Is Manhattan Bridge Capital, Inc. (LOAN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Manhattan Bridge Capital, Inc. (LOAN) research center and poll results.
NASDAQ : LOAN
Manhattan Bridge Capital, Inc.
$4.2 USD
-$0.16 (-3.67%)
- Volume
- 55.8K
- Average Volume
- 30.53K
- Market Capitalization
- $48M
- P/E Ratio
- 9.58
- Dividend Yield
- 10.71%
- Price Target
- Year High
- $5.80
- Year Low
- $4.13
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.05
- Current Ratio
- $2.97
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
4.42
2026-07-20
Close Price
$4.20
Vol: 55878
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.22
Average
5.28
Maximum
6.91
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 4.42 | $4.20 | 55878 |
| 2026-07-17 | 4.43 | $4.36 | 17327 |
| 2026-07-16 | 4.43 | $4.42 | 31838 |
| 2026-07-15 | 4.43 | $4.35 | 70030 |
| 2026-07-14 | 4.43 | $4.40 | 39419 |
| 2026-07-13 | 4.43 | $4.23 | 15002 |
| 2026-07-10 | 4.43 | $4.24 | 22921 |
| 2026-07-09 | 4.43 | $4.26 | 46801 |
| 2026-07-08 | 4.43 | $4.23 | 142363 |
| 2026-07-07 | 4.44 | $4.69 | 98024 |
| 2026-07-06 | 4.41 | $4.54 | 96917 |
| 2026-07-02 | 4.40 | $4.66 | 48902 |
| 2026-07-01 | 4.38 | $4.59 | 31404 |
| 2026-06-30 | 4.36 | $4.52 | 38410 |
| 2026-06-29 | 4.35 | $4.49 | 16845 |
| 2026-06-26 | 4.33 | $4.45 | 21967 |
| 2026-06-25 | 4.32 | $4.43 | 17018 |
| 2026-06-24 | 4.31 | $4.46 | 41845 |
| 2026-06-23 | 4.30 | $4.44 | 16800 |
| 2026-06-22 | 4.29 | $4.42 | 36000 |
| 2026-06-18 | 4.28 | $4.38 | 21100 |
| 2026-06-17 | 4.27 | $4.37 | 32100 |
| 2026-06-16 | 4.26 | $4.43 | 25300 |
| 2026-06-15 | 4.25 | $4.34 | 16900 |
| 2026-06-12 | 4.24 | $4.36 | 25735 |
| 2026-06-11 | 4.23 | $4.29 | 35400 |
| 2026-06-10 | 4.23 | $4.28 | 30434 |
| 2026-06-09 | 4.23 | $4.32 | 20113 |
| 2026-06-08 | 4.23 | $4.28 | 8000 |
| 2026-06-05 | 4.23 | $4.24 | 16000 |
| 2026-06-04 | 4.22 | $4.22 | 21132 |
| 2026-06-03 | 4.23 | $4.24 | 33746 |
| 2026-06-02 | 4.23 | $4.27 | 22100 |
| 2026-06-01 | 4.23 | $4.24 | 13652 |
| 2026-05-29 | 4.24 | $4.22 | 17500 |
| 2026-05-28 | 4.24 | $4.21 | 10537 |
| 2026-05-27 | 4.25 | $4.23 | 12122 |
| 2026-05-26 | 4.26 | $4.18 | 24226 |
| 2026-05-22 | 4.27 | $4.18 | 21100 |
| 2026-05-21 | 4.29 | $4.23 | 19405 |
| 2026-05-20 | 4.30 | $4.22 | 14551 |
| 2026-05-19 | 4.31 | $4.17 | 10900 |
| 2026-05-18 | 4.33 | $4.20 | 15300 |
| 2026-05-15 | 4.34 | $4.22 | 16733 |
| 2026-05-14 | 4.37 | $4.22 | 20939 |
| 2026-05-13 | 4.39 | $4.18 | 30224 |
| 2026-05-12 | 4.41 | $4.23 | 35922 |
| 2026-05-11 | 4.43 | $4.33 | 15106 |
| 2026-05-08 | 4.43 | $4.27 | 46200 |
| 2026-05-07 | 4.44 | $4.23 | 42906 |
| 2026-05-06 | 4.45 | $4.25 | 60000 |
| 2026-05-05 | 4.46 | $4.30 | 71800 |
| 2026-05-04 | 4.49 | $4.33 | 36100 |
| 2026-05-01 | 4.50 | $4.35 | 21300 |
| 2026-04-30 | 4.52 | $4.33 | 21937 |
| 2026-04-29 | 4.53 | $4.38 | 10211 |
| 2026-04-28 | 4.53 | $4.41 | 12126 |
| 2026-04-27 | 4.53 | $4.40 | 29527 |
| 2026-04-24 | 4.53 | $4.46 | 12222 |
| 2026-04-23 | 4.53 | $4.45 | 29104 |
| 2026-04-22 | 4.52 | $4.54 | 16500 |
| 2026-04-21 | 4.51 | $4.46 | 21100 |
| 2026-04-20 | 4.50 | $4.55 | 12942 |
| 2026-04-17 | 4.48 | $4.64 | 21000 |
| 2026-04-16 | 4.46 | $4.62 | 32400 |
| 2026-04-15 | 4.45 | $4.62 | 37300 |
| 2026-04-14 | 4.43 | $4.63 | 28900 |
| 2026-04-13 | 4.42 | $4.44 | 22322 |
| 2026-04-10 | 4.41 | $4.42 | 7800 |
| 2026-04-09 | 4.41 | $4.41 | 48242 |
| 2026-04-08 | 4.41 | $4.49 | 63548 |
| 2026-04-07 | 4.40 | $4.80 | 90300 |
| 2026-04-06 | 4.38 | $4.68 | 131060 |
| 2026-04-02 | 4.35 | $4.60 | 35400 |
| 2026-04-01 | 4.34 | $4.53 | 27552 |
| 2026-03-31 | 4.33 | $4.45 | 23400 |
| 2026-03-30 | 4.33 | $4.41 | 17300 |
| 2026-03-27 | 4.33 | $4.45 | 14213 |
| 2026-03-26 | 4.32 | $4.35 | 19700 |
| 2026-03-25 | 4.33 | $4.33 | 10320 |
| 2026-03-24 | 4.33 | $4.30 | 6161 |
| 2026-03-23 | 4.34 | $4.27 | 9800 |
| 2026-03-20 | 4.35 | $4.24 | 64300 |
| 2026-03-19 | 4.36 | $4.24 | 19200 |
| 2026-03-18 | 4.37 | $4.26 | 20400 |
| 2026-03-17 | 4.37 | $4.32 | 29934 |
| 2026-03-16 | 4.38 | $4.33 | 8414 |
| 2026-03-13 | 4.39 | $4.34 | 19813 |
| 2026-03-12 | 4.39 | $4.32 | 8100 |
| 2026-03-11 | 4.40 | $4.40 | 13577 |
| 2026-03-10 | 4.41 | $4.42 | 16700 |
| 2026-03-09 | 4.41 | $4.27 | 29941 |
| 2026-03-06 | 4.42 | $4.26 | 25200 |
| 2026-03-05 | 4.44 | $4.36 | 20200 |
| 2026-03-04 | 4.44 | $4.33 | 68557 |
| 2026-03-03 | 4.45 | $4.37 | 9214 |
| 2026-03-02 | 4.46 | $4.39 | 17730 |
| 2026-02-27 | 4.47 | $4.38 | 22973 |
| 2026-02-26 | 4.47 | $4.45 | 5339 |
| 2026-02-25 | 4.48 | $4.42 | 9902 |
| 2026-02-24 | 4.48 | $4.43 | 16100 |
| 2026-02-23 | 4.49 | $4.42 | 19200 |
| 2026-02-20 | 4.50 | $4.42 | 23120 |
| 2026-02-19 | 4.50 | $4.42 | 17629 |
| 2026-02-18 | 4.51 | $4.43 | 31800 |
| 2026-02-17 | 4.52 | $4.42 | 29450 |
| 2026-02-13 | 4.53 | $4.45 | 15345 |
| 2026-02-12 | 4.54 | $4.45 | 71317 |
| 2026-02-11 | 4.54 | $4.52 | 9545 |
| 2026-02-10 | 4.54 | $4.53 | 10604 |
| 2026-02-09 | 4.54 | $4.51 | 15700 |
| 2026-02-06 | 4.55 | $4.51 | 15600 |
| 2026-02-05 | 4.55 | $4.50 | 22889 |
| 2026-02-04 | 4.55 | $4.53 | 18000 |
| 2026-02-03 | 4.55 | $4.52 | 13324 |
| 2026-02-02 | 4.55 | $4.50 | 21700 |
| 2026-01-30 | 4.56 | $4.49 | 18818 |
| 2026-01-29 | 4.57 | $4.51 | 40500 |
| 2026-01-28 | 4.58 | $4.54 | 18446 |
| 2026-01-27 | 4.59 | $4.55 | 30455 |
| 2026-01-26 | 4.60 | $4.55 | 36200 |
| 2026-01-23 | 4.62 | $4.57 | 8700 |
| 2026-01-22 | 4.64 | $4.58 | 16886 |
| 2026-01-21 | 4.66 | $4.56 | 29007 |
| 2026-01-20 | 4.68 | $4.52 | 38400 |
| 2026-01-16 | 4.70 | $4.62 | 12731 |
| 2026-01-15 | 4.71 | $4.66 | 54800 |
| 2026-01-14 | 4.72 | $4.61 | 42129 |
| 2026-01-13 | 4.73 | $4.48 | 28316 |
| 2026-01-12 | 4.75 | $4.52 | 17900 |
| 2026-01-09 | 4.77 | $4.58 | 12047 |
| 2026-01-08 | 4.78 | $4.56 | 19844 |
| 2026-01-07 | 4.80 | $4.55 | 17200 |
| 2026-01-06 | 4.81 | $4.55 | 19400 |
| 2026-01-05 | 4.81 | $4.52 | 117391 |
| 2026-01-02 | 4.82 | $4.63 | 45821 |
| 2025-12-31 | 4.83 | $4.65 | 76116 |
| 2025-12-30 | 4.83 | $4.70 | 84004 |
| 2025-12-29 | 4.83 | $4.80 | 50844 |
| 2025-12-26 | 4.82 | $4.88 | 15718 |
| 2025-12-24 | 4.81 | $4.91 | 18500 |
| 2025-12-23 | 4.80 | $4.95 | 49000 |
| 2025-12-22 | 4.78 | $4.94 | 76511 |
| 2025-12-19 | 4.76 | $4.97 | 66200 |
| 2025-12-18 | 4.73 | $4.85 | 14700 |
| 2025-12-17 | 4.71 | $4.90 | 25300 |
| 2025-12-16 | 4.68 | $4.80 | 27300 |
| 2025-12-15 | 4.67 | $4.86 | 26900 |
| 2025-12-12 | 4.66 | $4.88 | 8443 |
| 2025-12-11 | 4.66 | $4.86 | 13958 |
| 2025-12-10 | 4.66 | $4.89 | 33900 |
| 2025-12-09 | 4.66 | $4.87 | 36511 |
| 2025-12-08 | 4.66 | $4.70 | 13300 |
| 2025-12-05 | 4.67 | $4.69 | 9407 |
| 2025-12-04 | 4.69 | $4.69 | 25600 |
| 2025-12-03 | 4.69 | $4.73 | 11749 |
| 2025-12-02 | 4.71 | $4.65 | 15427 |
| 2025-12-01 | 4.72 | $4.70 | 25921 |
| 2025-11-28 | 4.73 | $4.72 | 9208 |
| 2025-11-26 | 4.74 | $4.69 | 19500 |
| 2025-11-25 | 4.75 | $4.65 | 20600 |
| 2025-11-24 | 4.77 | $4.51 | 23556 |
| 2025-11-21 | 4.80 | $4.54 | 48095 |
| 2025-11-20 | 4.84 | $4.40 | 26540 |
| 2025-11-19 | 4.88 | $4.38 | 149527 |
| 2025-11-18 | 4.92 | $4.43 | 110600 |
| 2025-11-17 | 4.96 | $4.52 | 101000 |
| 2025-11-14 | 5.00 | $4.65 | 114305 |
| 2025-11-13 | 5.03 | $4.91 | 25550 |
| 2025-11-12 | 5.04 | $4.88 | 18516 |
| 2025-11-11 | 5.06 | $4.89 | 29418 |
| 2025-11-10 | 5.08 | $4.91 | 13507 |
| 2025-11-07 | 5.10 | $4.92 | 8900 |
| 2025-11-06 | 5.12 | $4.93 | 35200 |
| 2025-11-05 | 5.14 | $4.88 | 25031 |
| 2025-11-04 | 5.16 | $4.98 | 14600 |
| 2025-11-03 | 5.20 | $4.97 | 20811 |
| 2025-10-31 | 5.23 | $4.92 | 23733 |
| 2025-10-30 | 5.27 | $4.89 | 41851 |
| 2025-10-29 | 5.30 | $4.93 | 28903 |
| 2025-10-28 | 5.33 | $5.04 | 25841 |
| 2025-10-27 | 5.36 | $5.08 | 62369 |
| 2025-10-24 | 5.37 | $5.22 | 6312 |
| 2025-10-23 | 5.39 | $5.23 | 16000 |
| 2025-10-22 | 5.40 | $5.24 | 5891 |
| 2025-10-21 | 5.41 | $5.24 | 15800 |
| 2025-10-20 | 5.42 | $5.25 | 15209 |
| 2025-10-17 | 5.42 | $5.23 | 18159 |
| 2025-10-16 | 5.43 | $5.15 | 127369 |
| 2025-10-15 | 5.44 | $5.28 | 46700 |
| 2025-10-14 | 5.45 | $5.33 | 60946 |
| 2025-10-13 | 5.45 | $5.28 | 15644 |
| 2025-10-10 | 5.45 | $5.30 | 76632 |
| 2025-10-09 | 5.45 | $5.28 | 45906 |
| 2025-10-08 | 5.45 | $5.40 | 83300 |
| 2025-10-07 | 5.45 | $5.66 | 103119 |
| 2025-10-06 | 5.44 | $5.68 | 70412 |
| 2025-10-03 | 5.42 | $5.62 | 18076 |
| 2025-10-02 | 5.41 | $5.58 | 34101 |
| 2025-10-01 | 5.40 | $5.56 | 25109 |
| 2025-09-30 | 5.39 | $5.49 | 18224 |
| 2025-09-29 | 5.38 | $5.45 | 29611 |
| 2025-09-26 | 5.37 | $5.46 | 3800 |
| 2025-09-25 | 5.37 | $5.45 | 10300 |
| 2025-09-24 | 5.36 | $5.46 | 11225 |
| 2025-09-23 | 5.36 | $5.39 | 12300 |
| 2025-09-22 | 5.36 | $5.37 | 45400 |
| 2025-09-19 | 5.36 | $5.35 | 35719 |
| 2025-09-18 | 5.36 | $5.45 | 20156 |
| 2025-09-17 | 5.36 | $5.37 | 19042 |
| 2025-09-16 | 5.36 | $5.30 | 21079 |
| 2025-09-15 | 5.36 | $5.31 | 30900 |
| 2025-09-12 | 5.37 | $5.36 | 6815 |
| 2025-09-11 | 5.37 | $5.33 | 12300 |
| 2025-09-10 | 5.37 | $5.36 | 15219 |
| 2025-09-09 | 5.38 | $5.38 | 9500 |
| 2025-09-08 | 5.38 | $5.34 | 10700 |
| 2025-09-05 | 5.39 | $5.38 | 23814 |
| 2025-09-04 | 5.40 | $5.38 | 45700 |
| 2025-09-03 | 5.41 | $5.39 | 48800 |
| 2025-09-02 | 5.41 | $5.35 | 25604 |
| 2025-08-29 | 5.43 | $5.31 | 27417 |
| 2025-08-28 | 5.44 | $5.28 | 42067 |
| 2025-08-27 | 5.45 | $5.38 | 15702 |
| 2025-08-26 | 5.45 | $5.35 | 17406 |
| 2025-08-25 | 5.45 | $5.37 | 16261 |
| 2025-08-22 | 5.45 | $5.39 | 12700 |
| 2025-08-21 | 5.46 | $5.38 | 11904 |
| 2025-08-20 | 5.46 | $5.42 | 18912 |
| 2025-08-19 | 5.46 | $5.44 | 10800 |
| 2025-08-18 | 5.45 | $5.36 | 17600 |
| 2025-08-15 | 5.46 | $5.38 | 18519 |
| 2025-08-14 | 5.46 | $5.44 | 21934 |
| 2025-08-13 | 5.47 | $5.39 | 58309 |
| 2025-08-12 | 5.47 | $5.44 | 29500 |
| 2025-08-11 | 5.48 | $5.38 | 7924 |
| 2025-08-08 | 5.49 | $5.49 | 40000 |
| 2025-08-07 | 5.48 | $5.58 | 6602 |
| 2025-08-06 | 5.48 | $5.60 | 3700 |
| 2025-08-05 | 5.47 | $5.55 | 21100 |
| 2025-08-04 | 5.46 | $5.63 | 28000 |
| 2025-08-01 | 5.47 | $5.49 | 33008 |
| 2025-07-31 | 5.49 | $5.46 | 20628 |
| 2025-07-30 | 5.50 | $5.42 | 5446 |
| 2025-07-29 | 5.50 | $5.44 | 3301 |
| 2025-07-28 | 5.51 | $5.38 | 16045 |
| 2025-07-25 | 5.50 | $5.43 | 17300 |
| 2025-07-24 | 5.49 | $5.52 | 16900 |
| 2025-07-23 | 5.48 | $5.35 | 21534 |
| 2025-07-22 | 5.47 | $5.35 | 11500 |
| 2025-07-21 | 5.47 | $5.53 | 19126 |
| 2025-07-18 | 5.45 | $5.40 | 20570 |
| 2025-07-17 | 5.44 | $5.55 | 20200 |
| 2025-07-16 | 5.43 | $5.50 | 10131 |
| 2025-07-15 | 5.41 | $5.58 | 28600 |
| 2025-07-14 | 5.39 | $5.54 | 28043 |
| 2025-07-11 | 5.37 | $5.38 | 15126 |
| 2025-07-10 | 5.36 | $5.40 | 12400 |
| 2025-07-09 | 5.35 | $5.44 | 18271 |
| 2025-07-08 | 5.33 | $5.45 | 56000 |
| 2025-07-07 | 5.31 | $5.81 | 101200 |
| 2025-07-03 | 5.27 | $5.80 | 29500 |
| 2025-07-02 | 5.23 | $5.71 | 45059 |
| 2025-07-01 | 5.21 | $5.52 | 24700 |
| 2025-06-30 | 5.19 | $5.47 | 24414 |
| 2025-06-27 | 5.17 | $5.26 | 13400 |
| 2025-06-26 | 5.17 | $5.29 | 12122 |
| 2025-06-25 | 5.16 | $5.28 | 10116 |
| 2025-06-24 | 5.16 | $5.23 | 5915 |
| 2025-06-23 | 5.15 | $5.22 | 7700 |
| 2025-06-20 | 5.15 | $5.23 | 9115 |
| 2025-06-18 | 5.14 | $5.22 | 7600 |
| 2025-06-17 | 5.13 | $5.17 | 7103 |
| 2025-06-16 | 5.13 | $5.19 | 6837 |
| 2025-06-13 | 5.13 | $5.15 | 2247 |
| 2025-06-12 | 5.13 | $5.18 | 7831 |
| 2025-06-11 | 5.13 | $5.18 | 23834 |
| 2025-06-10 | 5.13 | $5.10 | 12800 |
| 2025-06-09 | 5.13 | $5.06 | 12332 |
| 2025-06-06 | 5.14 | $5.03 | 13700 |
| 2025-06-05 | 5.14 | $5.10 | 4600 |
| 2025-06-04 | 5.14 | $5.10 | 10600 |
| 2025-06-03 | 5.14 | $5.20 | 29200 |
| 2025-06-02 | 5.14 | $5.10 | 48700 |
| 2025-05-30 | 5.14 | $5.20 | 17244 |
| 2025-05-29 | 5.14 | $5.18 | 8842 |
| 2025-05-28 | 5.14 | $5.16 | 5500 |
| 2025-05-27 | 5.14 | $5.14 | 5500 |
| 2025-05-23 | 5.14 | $5.15 | 23300 |
| 2025-05-22 | 5.14 | $5.08 | 14800 |
| 2025-05-21 | 5.14 | $5.05 | 17100 |
| 2025-05-20 | 5.15 | $5.11 | 6040 |
| 2025-05-19 | 5.15 | $5.17 | 12140 |
| 2025-05-16 | 5.15 | $5.12 | 25400 |
| 2025-05-15 | 5.16 | $5.15 | 21700 |
| 2025-05-14 | 5.17 | $5.15 | 9704 |
| 2025-05-13 | 5.18 | $5.20 | 26100 |
| 2025-05-12 | 5.17 | $5.11 | 17330 |
| 2025-05-09 | 5.16 | $5.20 | 10229 |
| 2025-05-08 | 5.15 | $5.17 | 11146 |
| 2025-05-07 | 5.14 | $5.12 | 17100 |
| 2025-05-06 | 5.13 | $5.12 | 10400 |
| 2025-05-05 | 5.13 | $5.10 | 15100 |
| 2025-05-02 | 5.16 | $5.20 | 30700 |
| 2025-05-01 | 5.19 | $5.13 | 6331 |
| 2025-04-30 | 5.23 | $5.12 | 7500 |
| 2025-04-29 | 5.27 | $5.17 | 11700 |
| 2025-04-28 | 5.31 | $5.13 | 4055 |
| 2025-04-25 | 5.35 | $5.15 | 10117 |
| 2025-04-24 | 5.38 | $5.16 | 10205 |
| 2025-04-23 | 5.41 | $5.12 | 8901 |
| 2025-04-22 | 5.44 | $5.18 | 9022 |
| 2025-04-21 | 5.47 | $5.21 | 18800 |
| 2025-04-17 | 5.49 | $5.39 | 8511 |
| 2025-04-16 | 5.51 | $5.30 | 17657 |
| 2025-04-15 | 5.53 | $5.29 | 32900 |
| 2025-04-14 | 5.55 | $5.12 | 30700 |
| 2025-04-11 | 5.58 | $4.85 | 32627 |
| 2025-04-10 | 5.62 | $4.92 | 28542 |
| 2025-04-09 | 5.65 | $5.04 | 47746 |
| 2025-04-08 | 5.68 | $4.86 | 85012 |
| 2025-04-07 | 5.71 | $5.23 | 102221 |
| 2025-04-04 | 5.73 | $5.60 | 41300 |
| 2025-04-03 | 5.73 | $5.87 | 22004 |
| 2025-04-02 | 5.71 | $5.94 | 39533 |
| 2025-04-01 | 5.70 | $5.95 | 32467 |
| 2025-03-31 | 5.68 | $5.91 | 77500 |
| 2025-03-28 | 5.66 | $5.82 | 11816 |
| 2025-03-27 | 5.65 | $5.84 | 13800 |
| 2025-03-26 | 5.64 | $5.78 | 13500 |
| 2025-03-25 | 5.63 | $5.76 | 13421 |
| 2025-03-24 | 5.62 | $5.73 | 18300 |
| 2025-03-21 | 5.61 | $5.64 | 13535 |
| 2025-03-20 | 5.62 | $5.75 | 10846 |
| 2025-03-19 | 5.61 | $5.68 | 4300 |
| 2025-03-18 | 5.61 | $5.67 | 3543 |
| 2025-03-17 | 5.60 | $5.67 | 13000 |
| 2025-03-14 | 5.60 | $5.68 | 30004 |
| 2025-03-13 | 5.60 | $5.60 | 8049 |
| 2025-03-12 | 5.60 | $5.58 | 8120 |
| 2025-03-11 | 5.60 | $5.52 | 11343 |
| 2025-03-10 | 5.61 | $5.59 | 12520 |
| 2025-03-07 | 5.61 | $5.55 | 9506 |
| 2025-03-06 | 5.62 | $5.62 | 5200 |
| 2025-03-05 | 5.63 | $5.58 | 10500 |
| 2025-03-04 | 5.63 | $5.63 | 11800 |
| 2025-03-03 | 5.63 | $5.57 | 10285 |
| 2025-02-28 | 5.63 | $5.58 | 7200 |
| 2025-02-27 | 5.62 | $5.61 | 3182 |
| 2025-02-26 | 5.62 | $5.59 | 2813 |
| 2025-02-25 | 5.62 | $5.51 | 25900 |
| 2025-02-24 | 5.63 | $5.57 | 17505 |
| 2025-02-21 | 5.63 | $5.75 | 11200 |
| 2025-02-20 | 5.62 | $5.64 | 6828 |
| 2025-02-19 | 5.62 | $5.64 | 11400 |
| 2025-02-18 | 5.63 | $5.60 | 8400 |
| 2025-02-14 | 5.63 | $5.60 | 8105 |
| 2025-02-13 | 5.63 | $5.61 | 7510 |
| 2025-02-12 | 5.63 | $5.57 | 7800 |
| 2025-02-11 | 5.63 | $5.62 | 7100 |
| 2025-02-10 | 5.61 | $5.67 | 8900 |
| 2025-02-07 | 5.60 | $5.74 | 13425 |
| 2025-02-06 | 5.59 | $5.72 | 16812 |
| 2025-02-05 | 5.58 | $5.77 | 28034 |
| 2025-02-04 | 5.58 | $5.59 | 6841 |
| 2025-02-03 | 5.58 | $5.56 | 10633 |
| 2025-01-31 | 5.58 | $5.60 | 16400 |
| 2025-01-30 | 5.58 | $5.48 | 4105 |
| 2025-01-29 | 5.59 | $5.58 | 9000 |
| 2025-01-28 | 5.60 | $5.61 | 3100 |
| 2025-01-27 | 5.60 | $5.62 | 11739 |
| 2025-01-24 | 5.60 | $5.53 | 7500 |
| 2025-01-23 | 5.59 | $5.62 | 7400 |
| 2025-01-22 | 5.58 | $5.66 | 14700 |
| 2025-01-21 | 5.57 | $5.75 | 15400 |
| 2025-01-17 | 5.56 | $5.67 | 31227 |
| 2025-01-16 | 5.56 | $5.63 | 6000 |
| 2025-01-15 | 5.56 | $5.61 | 25351 |
| 2025-01-14 | 5.56 | $5.50 | 26400 |
| 2025-01-13 | 5.57 | $5.37 | 12527 |
| 2025-01-10 | 5.58 | $5.45 | 15053 |
| 2025-01-08 | 5.58 | $5.51 | 9923 |
| 2025-01-07 | 5.58 | $5.58 | 4028 |
| 2025-01-06 | 5.58 | $5.60 | 16249 |
| 2025-01-03 | 5.57 | $5.58 | 10600 |
| 2025-01-02 | 5.56 | $5.58 | 26400 |
| 2024-12-31 | 5.56 | $5.60 | 26324 |
| 2024-12-30 | 5.55 | $5.76 | 37180 |
| 2024-12-27 | 5.53 | $5.69 | 8600 |
| 2024-12-26 | 5.51 | $5.70 | 45702 |
| 2024-12-24 | 5.49 | $5.53 | 17939 |
| 2024-12-23 | 5.48 | $5.37 | 16107 |
| 2024-12-20 | 5.48 | $5.53 | 23900 |
| 2024-12-19 | 5.46 | $5.47 | 17000 |
| 2024-12-18 | 5.46 | $5.48 | 39152 |
| 2024-12-17 | 5.45 | $5.60 | 11000 |
| 2024-12-16 | 5.43 | $5.61 | 16700 |
| 2024-12-13 | 5.42 | $5.65 | 15400 |
| 2024-12-12 | 5.40 | $5.68 | 39510 |
| 2024-12-11 | 5.39 | $5.59 | 17500 |
| 2024-12-10 | 5.38 | $5.54 | 19447 |
| 2024-12-09 | 5.37 | $5.50 | 27823 |
| 2024-12-06 | 5.36 | $5.47 | 16443 |
| 2024-12-05 | 5.36 | $5.45 | 5330 |
| 2024-12-04 | 5.36 | $5.46 | 15300 |
| 2024-12-03 | 5.35 | $5.47 | 26232 |
| 2024-12-02 | 5.35 | $5.43 | 24500 |
| 2024-11-29 | 5.34 | $5.36 | 14025 |
| 2024-11-27 | 5.34 | $5.36 | 14000 |
| 2024-11-26 | 5.35 | $5.28 | 30800 |
| 2024-11-25 | 5.36 | $5.31 | 7300 |
| 2024-11-22 | 5.37 | $5.33 | 10500 |
| 2024-11-21 | 5.38 | $5.25 | 14600 |
| 2024-11-20 | 5.38 | $5.28 | 22700 |
| 2024-11-19 | 5.39 | $5.30 | 12033 |
| 2024-11-18 | 5.39 | $5.31 | 19135 |
| 2024-11-15 | 5.40 | $5.32 | 5000 |
| 2024-11-14 | 5.41 | $5.32 | 12700 |
| 2024-11-13 | 5.42 | $5.41 | 14813 |
| 2024-11-12 | 5.43 | $5.40 | 12921 |
| 2024-11-11 | 5.44 | $5.40 | 12108 |
| 2024-11-08 | 5.44 | $5.38 | 3700 |
| 2024-11-07 | 5.44 | $5.38 | 31010 |
| 2024-11-06 | 5.43 | $5.38 | 7433 |
| 2024-11-05 | 5.43 | $5.36 | 4200 |
| 2024-11-04 | 5.42 | $5.34 | 11300 |
| 2024-11-01 | 5.45 | $5.29 | 18400 |
| 2024-10-31 | 5.47 | $5.42 | 6100 |
| 2024-10-30 | 5.48 | $5.44 | 7434 |
| 2024-10-29 | 5.49 | $5.51 | 7500 |
| 2024-10-28 | 5.50 | $5.59 | 31213 |
| 2024-10-25 | 5.49 | $5.42 | 13800 |
| 2024-10-24 | 5.50 | $5.42 | 26605 |
| 2024-10-23 | 5.49 | $5.35 | 8725 |
| 2024-10-22 | 5.49 | $5.35 | 24300 |
| 2024-10-21 | 5.49 | $5.48 | 6100 |
| 2024-10-18 | 5.49 | $5.55 | 7426 |
| 2024-10-17 | 5.48 | $5.52 | 14326 |
| 2024-10-16 | 5.47 | $5.61 | 22323 |
| 2024-10-15 | 5.45 | $5.65 | 34415 |
| 2024-10-14 | 5.43 | $5.43 | 25800 |
| 2024-10-11 | 5.42 | $5.26 | 8938 |
| 2024-10-10 | 5.42 | $5.23 | 24900 |
| 2024-10-09 | 5.42 | $5.29 | 26800 |
| 2024-10-08 | 5.41 | $5.31 | 66500 |
| 2024-10-07 | 5.41 | $5.86 | 92832 |
| 2024-10-04 | 5.37 | $5.73 | 25300 |
| 2024-10-03 | 5.35 | $5.59 | 17800 |
| 2024-10-02 | 5.33 | $5.63 | 25722 |
| 2024-10-01 | 5.31 | $5.63 | 16439 |
| 2024-09-30 | 5.28 | $5.57 | 47600 |
| 2024-09-27 | 5.26 | $5.48 | 24400 |
| 2024-09-26 | 5.25 | $5.37 | 7134 |
| 2024-09-25 | 5.25 | $5.35 | 17400 |
| 2024-09-24 | 5.24 | $5.35 | 5400 |
| 2024-09-23 | 5.23 | $5.42 | 8188 |
| 2024-09-20 | 5.22 | $5.41 | 36914 |
| 2024-09-19 | 5.21 | $5.29 | 10300 |
| 2024-09-18 | 5.21 | $5.21 | 12808 |
| 2024-09-17 | 5.21 | $5.20 | 14110 |
| 2024-09-16 | 5.21 | $5.21 | 9400 |
| 2024-09-13 | 5.21 | $5.22 | 33100 |
| 2024-09-12 | 5.21 | $5.22 | 7100 |
| 2024-09-11 | 5.21 | $5.20 | 9100 |
| 2024-09-10 | 5.21 | $5.21 | 6600 |
| 2024-09-09 | 5.21 | $5.17 | 6749 |
| 2024-09-06 | 5.21 | $5.20 | 13707 |
| 2024-09-05 | 5.22 | $5.21 | 7361 |
| 2024-09-04 | 5.22 | $5.20 | 9045 |
| 2024-09-03 | 5.22 | $5.20 | 15800 |
| 2024-08-30 | 5.22 | $5.16 | 7442 |
| 2024-08-29 | 5.23 | $5.23 | 13500 |
| 2024-08-28 | 5.24 | $5.26 | 10512 |
| 2024-08-27 | 5.25 | $5.17 | 8600 |
| 2024-08-26 | 5.26 | $5.15 | 28311 |
| 2024-08-23 | 5.27 | $5.22 | 14000 |
| 2024-08-22 | 5.27 | $5.26 | 8600 |
| 2024-08-21 | 5.27 | $5.26 | 8416 |
| 2024-08-20 | 5.27 | $5.22 | 4700 |
| 2024-08-19 | 5.27 | $5.19 | 54000 |
| 2024-08-16 | 5.27 | $5.32 | 11606 |
| 2024-08-15 | 5.26 | $5.21 | 23444 |
| 2024-08-14 | 5.26 | $5.13 | 19800 |
| 2024-08-13 | 5.27 | $5.15 | 6719 |
| 2024-08-12 | 5.28 | $5.22 | 23105 |
| 2024-08-09 | 5.28 | $5.28 | 5204 |
| 2024-08-08 | 5.29 | $5.26 | 12145 |
| 2024-08-07 | 5.29 | $5.25 | 1400 |
| 2024-08-06 | 5.30 | $5.28 | 9105 |
| 2024-08-05 | 5.31 | $5.25 | 23052 |
| 2024-08-02 | 5.32 | $5.35 | 22200 |
| 2024-08-01 | 5.32 | $5.44 | 14500 |
| 2024-07-31 | 5.31 | $5.42 | 20183 |
| 2024-07-30 | 5.30 | $5.33 | 20500 |
| 2024-07-29 | 5.30 | $5.37 | 45100 |
| 2024-07-26 | 5.28 | $5.25 | 24950 |
| 2024-07-25 | 5.28 | $5.21 | 25900 |
| 2024-07-24 | 5.28 | $5.28 | 26800 |
| 2024-07-23 | 5.27 | $5.14 | 6954 |
| 2024-07-22 | 5.27 | $5.19 | 8422 |
| 2024-07-19 | 5.27 | $5.19 | 22226 |
| 2024-07-18 | 5.27 | $5.23 | 22953 |
| 2024-07-17 | 5.26 | $5.30 | 29916 |
| 2024-07-16 | 5.25 | $5.37 | 33300 |
| 2024-07-15 | 5.23 | $5.27 | 43800 |
| 2024-07-12 | 5.22 | $5.48 | 47502 |
| 2024-07-11 | 5.20 | $5.28 | 44222 |
| 2024-07-10 | 5.19 | $5.31 | 56245 |
| 2024-07-09 | 5.17 | $5.54 | 63555 |
| 2024-07-08 | 5.15 | $5.44 | 58441 |
| 2024-07-05 | 5.13 | $5.35 | 35100 |
| 2024-07-03 | 5.12 | $5.27 | 9800 |
| 2024-07-02 | 5.12 | $5.25 | 41600 |
| 2024-07-01 | 5.12 | $5.19 | 43846 |
| 2024-06-28 | 5.12 | $5.14 | 16800 |
| 2024-06-27 | 5.13 | $5.16 | 16649 |
| 2024-06-26 | 5.14 | $5.16 | 13534 |
| 2024-06-25 | 5.14 | $5.12 | 4500 |
| 2024-06-24 | 5.15 | $5.19 | 25500 |
| 2024-06-21 | 5.15 | $5.22 | 33211 |
| 2024-06-20 | 5.16 | $5.07 | 13000 |
| 2024-06-18 | 5.17 | $5.01 | 18220 |
| 2024-06-17 | 5.18 | $5.08 | 16500 |
| 2024-06-14 | 5.18 | $5.08 | 4932 |
| 2024-06-13 | 5.18 | $5.05 | 5300 |
| 2024-06-12 | 5.18 | $5.09 | 8656 |
| 2024-06-11 | 5.18 | $5.04 | 3700 |
| 2024-06-10 | 5.18 | $5.02 | 15853 |
| 2024-06-07 | 5.18 | $5.09 | 6000 |
| 2024-06-06 | 5.18 | $5.10 | 5107 |
| 2024-06-05 | 5.17 | $5.11 | 14000 |
| 2024-06-04 | 5.16 | $5.21 | 7840 |
| 2024-06-03 | 5.15 | $5.32 | 18500 |
| 2024-05-31 | 5.13 | $5.23 | 16313 |
| 2024-05-30 | 5.13 | $5.29 | 11812 |
| 2024-05-29 | 5.11 | $5.25 | 12800 |
| 2024-05-28 | 5.10 | $5.27 | 13036 |
| 2024-05-24 | 5.10 | $5.27 | 13000 |
| 2024-05-23 | 5.09 | $5.23 | 45400 |
| 2024-05-22 | 5.08 | $5.32 | 36600 |
| 2024-05-21 | 5.07 | $5.34 | 40700 |
| 2024-05-20 | 5.05 | $5.20 | 106600 |
| 2024-05-17 | 5.04 | $5.09 | 54534 |
| 2024-05-16 | 5.04 | $5.07 | 34331 |
| 2024-05-15 | 5.04 | $5.09 | 41140 |
| 2024-05-14 | 5.04 | $5.04 | 8217 |
| 2024-05-13 | 5.04 | $4.99 | 52842 |
| 2024-05-10 | 5.05 | $5.10 | 45042 |
| 2024-05-09 | 5.05 | $4.98 | 8208 |
| 2024-05-08 | 5.05 | $4.97 | 10100 |
| 2024-05-07 | 5.05 | $4.96 | 12700 |
| 2024-05-06 | 5.05 | $4.96 | 22003 |
| 2024-05-03 | 5.07 | $4.99 | 13700 |
| 2024-05-02 | 5.08 | $5.10 | 26907 |
| 2024-05-01 | 5.08 | $5.06 | 12949 |
| 2024-04-30 | 5.09 | $5.05 | 5351 |
| 2024-04-29 | 5.10 | $5.10 | 11116 |
| 2024-04-26 | 5.10 | $5.07 | 17724 |
| 2024-04-25 | 5.10 | $5.06 | 10900 |
| 2024-04-24 | 5.10 | $5.11 | 20900 |
| 2024-04-23 | 5.10 | $5.06 | 4713 |
| 2024-04-22 | 5.10 | $5.03 | 19536 |
| 2024-04-19 | 5.09 | $5.08 | 2239 |
| 2024-04-18 | 5.07 | $5.02 | 8941 |
| 2024-04-17 | 5.06 | $5.04 | 17400 |
| 2024-04-16 | 5.04 | $5.05 | 11100 |
| 2024-04-15 | 5.03 | $5.13 | 33400 |
| 2024-04-12 | 5.01 | $5.08 | 15837 |
| 2024-04-11 | 4.99 | $5.03 | 21214 |
| 2024-04-10 | 4.98 | $5.07 | 15236 |
| 2024-04-09 | 4.96 | $5.00 | 20186 |
| 2024-04-08 | 4.95 | $5.19 | 36100 |
| 2024-04-05 | 4.93 | $5.20 | 30134 |
| 2024-04-04 | 4.90 | $5.25 | 29200 |
| 2024-04-03 | 4.87 | $5.20 | 17411 |
| 2024-04-02 | 4.85 | $5.20 | 39000 |
| 2024-04-01 | 4.83 | $5.14 | 45343 |
| 2024-03-28 | 4.81 | $5.06 | 16801 |
| 2024-03-27 | 4.79 | $5.01 | 37706 |
| 2024-03-26 | 4.78 | $5.09 | 35400 |
| 2024-03-25 | 4.76 | $5.07 | 95700 |
| 2024-03-22 | 4.74 | $4.80 | 11200 |
| 2024-03-21 | 4.74 | $4.80 | 28334 |
| 2024-03-20 | 4.74 | $4.77 | 15600 |
| 2024-03-19 | 4.75 | $4.74 | 11510 |
| 2024-03-18 | 4.76 | $4.74 | 20425 |
| 2024-03-15 | 4.76 | $4.79 | 22422 |
| 2024-03-14 | 4.76 | $4.69 | 18478 |
| 2024-03-13 | 4.76 | $4.76 | 13503 |
| 2024-03-12 | 4.76 | $4.74 | 25800 |
| 2024-03-11 | 4.76 | $4.78 | 8905 |
| 2024-03-08 | 4.76 | $4.67 | 46300 |
| 2024-03-07 | 4.76 | $4.60 | 49500 |
| 2024-03-06 | 4.76 | $4.80 | 19646 |
| 2024-03-05 | 4.76 | $4.83 | 6900 |
| 2024-03-04 | 4.75 | $4.78 | 7500 |
| 2024-03-01 | 4.75 | $4.71 | 19124 |
| 2024-02-29 | 4.75 | $4.70 | 14300 |
| 2024-02-28 | 4.75 | $4.70 | 20400 |
| 2024-02-27 | 4.76 | $4.76 | 14003 |
| 2024-02-26 | 4.76 | $4.73 | 15300 |
| 2024-02-23 | 4.76 | $4.77 | 22243 |
| 2024-02-22 | 4.77 | $4.82 | 19307 |
| 2024-02-21 | 4.77 | $4.89 | 33505 |
| 2024-02-20 | 4.77 | $4.86 | 21738 |
| 2024-02-16 | 4.77 | $4.82 | 7724 |
| 2024-02-15 | 4.78 | $4.79 | 13824 |
| 2024-02-14 | 4.78 | $4.78 | 7224 |
| 2024-02-13 | 4.79 | $4.74 | 18007 |
| 2024-02-12 | 4.80 | $4.71 | 13223 |
| 2024-02-09 | 4.81 | $4.77 | 28400 |
| 2024-02-08 | 4.82 | $4.66 | 17936 |
| 2024-02-07 | 4.83 | $4.66 | 10813 |
| 2024-02-06 | 4.84 | $4.65 | 11615 |
| 2024-02-05 | 4.85 | $4.68 | 24900 |
| 2024-02-02 | 4.85 | $4.72 | 3613 |
| 2024-02-01 | 4.85 | $4.75 | 25000 |
| 2024-01-31 | 4.85 | $4.77 | 8900 |
| 2024-01-30 | 4.85 | $4.77 | 4340 |
| 2024-01-29 | 4.86 | $4.81 | 26300 |
| 2024-01-26 | 4.87 | $4.85 | 5600 |
| 2024-01-25 | 4.88 | $4.85 | 14121 |
| 2024-01-24 | 4.88 | $4.89 | 14016 |
| 2024-01-23 | 4.88 | $4.87 | 11439 |
| 2024-01-22 | 4.87 | $4.90 | 21400 |
| 2024-01-19 | 4.87 | $4.92 | 12600 |
| 2024-01-18 | 4.86 | $4.86 | 18700 |
| 2024-01-17 | 4.86 | $4.94 | 37475 |
| 2024-01-16 | 4.85 | $4.89 | 14023 |
| 2024-01-12 | 4.84 | $5.00 | 18100 |
| 2024-01-11 | 4.82 | $4.94 | 27603 |
| 2024-01-10 | 4.81 | $4.87 | 10300 |
| 2024-01-09 | 4.80 | $4.87 | 29140 |
| 2024-01-08 | 4.79 | $4.78 | 11300 |
| 2024-01-05 | 4.79 | $4.72 | 9410 |
| 2024-01-04 | 4.78 | $4.80 | 15100 |
| 2024-01-03 | 4.77 | $4.76 | 24109 |
| 2024-01-02 | 4.77 | $4.80 | 56329 |
| 2023-12-29 | 4.76 | $4.97 | 85826 |
| 2023-12-28 | 4.75 | $4.89 | 36005 |
| 2023-12-27 | 4.73 | $5.00 | 52235 |
| 2023-12-26 | 4.70 | $4.88 | 35823 |
| 2023-12-22 | 4.68 | $4.86 | 24927 |
| 2023-12-21 | 4.66 | $4.82 | 28118 |
| 2023-12-20 | 4.64 | $4.82 | 30115 |
| 2023-12-19 | 4.63 | $4.82 | 23326 |
| 2023-12-18 | 4.62 | $4.77 | 55528 |
| 2023-12-15 | 4.61 | $4.70 | 17200 |
| 2023-12-14 | 4.61 | $4.71 | 24300 |
| 2023-12-13 | 4.61 | $4.70 | 34032 |
| 2023-12-12 | 4.61 | $4.68 | 12300 |
| 2023-12-11 | 4.60 | $4.66 | 21506 |
| 2023-12-08 | 4.60 | $4.67 | 12238 |
| 2023-12-07 | 4.59 | $4.67 | 2500 |
| 2023-12-06 | 4.59 | $4.65 | 17451 |
| 2023-12-05 | 4.59 | $4.66 | 27800 |
| 2023-12-04 | 4.59 | $4.68 | 14908 |
| 2023-12-01 | 4.59 | $4.67 | 8700 |
| 2023-11-30 | 4.59 | $4.60 | 14736 |
| 2023-11-29 | 4.59 | $4.55 | 40804 |
| 2023-11-28 | 4.59 | $4.51 | 15633 |
| 2023-11-27 | 4.60 | $4.47 | 35600 |
| 2023-11-24 | 4.60 | $4.32 | 44900 |
| 2023-11-22 | 4.62 | $4.46 | 45600 |
| 2023-11-21 | 4.62 | $4.62 | 4207 |
| 2023-11-20 | 4.62 | $4.61 | 22400 |
| 2023-11-17 | 4.62 | $4.64 | 15229 |
| 2023-11-16 | 4.62 | $4.66 | 12600 |
| 2023-11-15 | 4.62 | $4.68 | 13315 |
| 2023-11-14 | 4.62 | $4.66 | 18943 |
| 2023-11-13 | 4.62 | $4.53 | 24300 |
| 2023-11-10 | 4.63 | $4.64 | 8800 |
| 2023-11-09 | 4.63 | $4.60 | 15276 |
| 2023-11-08 | 4.63 | $4.64 | 5105 |
| 2023-11-07 | 4.62 | $4.60 | 4418 |
| 2023-11-06 | 4.62 | $4.63 | 10700 |
| 2023-11-03 | 4.62 | $4.67 | 36800 |
| 2023-11-02 | 4.61 | $4.63 | 21300 |
| 2023-11-01 | 4.62 | $4.64 | 10830 |
| 2023-10-31 | 4.62 | $4.68 | 1724 |
| 2023-10-30 | 4.62 | $4.58 | 14435 |
| 2023-10-27 | 4.63 | $4.59 | 7400 |
| 2023-10-26 | 4.64 | $4.59 | 9212 |
| 2023-10-25 | 4.65 | $4.59 | 12000 |
| 2023-10-24 | 4.65 | $4.61 | 25504 |
| 2023-10-23 | 4.64 | $4.56 | 13300 |
| 2023-10-20 | 4.64 | $4.64 | 6524 |
| 2023-10-19 | 4.64 | $4.67 | 7100 |
| 2023-10-18 | 4.64 | $4.68 | 31200 |
| 2023-10-17 | 4.64 | $4.63 | 15036 |
| 2023-10-16 | 4.64 | $4.65 | 25546 |
| 2023-10-13 | 4.65 | $4.63 | 18915 |
| 2023-10-12 | 4.65 | $4.60 | 24753 |
| 2023-10-11 | 4.66 | $4.54 | 17902 |
| 2023-10-10 | 4.67 | $4.55 | 25200 |
| 2023-10-09 | 4.67 | $4.61 | 39609 |
| 2023-10-06 | 4.68 | $4.59 | 67705 |
| 2023-10-05 | 4.69 | $4.76 | 92431 |
| 2023-10-04 | 4.69 | $4.62 | 21737 |
| 2023-10-03 | 4.69 | $4.75 | 29893 |
| 2023-10-02 | 4.69 | $4.79 | 29700 |
| 2023-09-29 | 4.69 | $4.80 | 17848 |
| 2023-09-28 | 4.69 | $4.71 | 28421 |
| 2023-09-27 | 4.70 | $4.56 | 17030 |
| 2023-09-26 | 4.71 | $4.51 | 12804 |
| 2023-09-25 | 4.72 | $4.52 | 29700 |
| 2023-09-22 | 4.73 | $4.62 | 17658 |
| 2023-09-21 | 4.73 | $4.63 | 43800 |
| 2023-09-20 | 4.73 | $4.70 | 5500 |
| 2023-09-19 | 4.73 | $4.70 | 10547 |
| 2023-09-18 | 4.73 | $4.74 | 13000 |
| 2023-09-15 | 4.72 | $4.75 | 32526 |
| 2023-09-14 | 4.72 | $4.75 | 39500 |
| 2023-09-13 | 4.71 | $4.69 | 25012 |
| 2023-09-12 | 4.72 | $4.69 | 27200 |
| 2023-09-11 | 4.72 | $4.76 | 7500 |
| 2023-09-08 | 4.72 | $4.76 | 4011 |
| 2023-09-07 | 4.73 | $4.73 | 8830 |
| 2023-09-06 | 4.73 | $4.73 | 14306 |
| 2023-09-05 | 4.73 | $4.72 | 8947 |
| 2023-09-01 | 4.74 | $4.79 | 14200 |
| 2023-08-31 | 4.74 | $4.80 | 6200 |
| 2023-08-30 | 4.75 | $4.77 | 7101 |
| 2023-08-29 | 4.76 | $4.77 | 12008 |
| 2023-08-28 | 4.76 | $4.73 | 19836 |
| 2023-08-25 | 4.77 | $4.75 | 8900 |
| 2023-08-24 | 4.78 | $4.68 | 17300 |
| 2023-08-23 | 4.80 | $4.61 | 27441 |
| 2023-08-22 | 4.81 | $4.65 | 9544 |
| 2023-08-21 | 4.82 | $4.67 | 17907 |
| 2023-08-18 | 4.84 | $4.65 | 10536 |
| 2023-08-17 | 4.85 | $4.62 | 27300 |
| 2023-08-16 | 4.87 | $4.68 | 16400 |
| 2023-08-15 | 4.88 | $4.76 | 24821 |
| 2023-08-14 | 4.89 | $4.79 | 9143 |
| 2023-08-11 | 4.90 | $4.81 | 33400 |
| 2023-08-10 | 4.90 | $4.82 | 8900 |
| 2023-08-09 | 4.91 | $4.82 | 12425 |
| 2023-08-08 | 4.91 | $4.80 | 4425 |
| 2023-08-07 | 4.91 | $4.85 | 27211 |
| 2023-08-04 | 4.91 | $4.86 | 14705 |
| 2023-08-03 | 4.91 | $4.88 | 22511 |
| 2023-08-02 | 4.93 | $4.92 | 6216 |
| 2023-08-01 | 4.95 | $4.90 | 18747 |
| 2023-07-31 | 4.95 | $4.94 | 21608 |
| 2023-07-28 | 4.96 | $4.91 | 31112 |
| 2023-07-27 | 4.97 | $4.98 | 36400 |
| 2023-07-26 | 4.96 | $4.93 | 11509 |
| 2023-07-25 | 4.97 | $4.90 | 10700 |
| 2023-07-24 | 4.97 | $4.94 | 19900 |
| 2023-07-21 | 4.97 | $4.94 | 16041 |
| 2023-07-20 | 4.98 | $4.95 | 4900 |
| 2023-07-19 | 4.98 | $4.94 | 3811 |
| 2023-07-18 | 4.98 | $4.94 | 19400 |
| 2023-07-17 | 5.00 | $4.90 | 25000 |
| 2023-07-14 | 5.00 | $4.84 | 26230 |
| 2023-07-13 | 5.01 | $5.04 | 40034 |
| 2023-07-12 | 5.00 | $4.90 | 32300 |
| 2023-07-11 | 5.01 | $4.75 | 22243 |
| 2023-07-10 | 5.02 | $4.81 | 55200 |
| 2023-07-07 | 5.02 | $4.98 | 85006 |
| 2023-07-06 | 5.00 | $5.24 | 77428 |
| 2023-07-05 | 4.98 | $5.17 | 78800 |
| 2023-07-03 | 4.95 | $5.09 | 26100 |
| 2023-06-30 | 4.94 | $5.05 | 40586 |
| 2023-06-29 | 4.93 | $5.04 | 9400 |
| 2023-06-28 | 4.91 | $4.94 | 12400 |
| 2023-06-27 | 4.91 | $4.97 | 17501 |
| 2023-06-26 | 4.90 | $4.99 | 18205 |
| 2023-06-23 | 4.89 | $5.00 | 23423 |
| 2023-06-22 | 4.89 | $5.00 | 11915 |
| 2023-06-21 | 4.89 | $5.06 | 10400 |
| 2023-06-20 | 4.88 | $4.95 | 51000 |
| 2023-06-16 | 4.88 | $5.22 | 51709 |
| 2023-06-15 | 4.87 | $4.98 | 16833 |
| 2023-06-14 | 4.87 | $4.95 | 11400 |
| 2023-06-13 | 4.87 | $4.93 | 32100 |
| 2023-06-12 | 4.87 | $5.07 | 25941 |
| 2023-06-09 | 4.85 | $4.86 | 29539 |
| 2023-06-08 | 4.85 | $4.86 | 39214 |
| 2023-06-07 | 4.86 | $4.71 | 21800 |
| 2023-06-06 | 4.86 | $4.69 | 24300 |
| 2023-06-05 | 4.87 | $4.67 | 47836 |
| 2023-06-02 | 4.88 | $4.80 | 29438 |
| 2023-06-01 | 4.89 | $4.83 | 7818 |
| 2023-05-31 | 4.90 | $4.80 | 3510 |
| 2023-05-30 | 4.91 | $4.83 | 4800 |
| 2023-05-26 | 4.92 | $4.81 | 7648 |
| 2023-05-25 | 4.94 | $4.80 | 45500 |
| 2023-05-24 | 4.95 | $4.93 | 15800 |
| 2023-05-23 | 4.95 | $4.98 | 8737 |
| 2023-05-22 | 4.96 | $4.96 | 6602 |
| 2023-05-19 | 4.96 | $4.93 | 8549 |
| 2023-05-18 | 4.96 | $4.98 | 5800 |
| 2023-05-17 | 4.97 | $4.98 | 2228 |
| 2023-05-16 | 4.98 | $4.94 | 23216 |
| 2023-05-15 | 4.99 | $4.91 | 15741 |
| 2023-05-12 | 4.99 | $4.78 | 15531 |
| 2023-05-11 | 5.01 | $4.88 | 20405 |
| 2023-05-10 | 5.01 | $4.89 | 41000 |
| 2023-05-09 | 5.02 | $4.89 | 23705 |
| 2023-05-08 | 5.02 | $4.81 | 44404 |
| 2023-05-05 | 5.03 | $4.96 | 6734 |
| 2023-05-04 | 5.03 | $4.90 | 49303 |
| 2023-05-03 | 5.04 | $5.02 | 7437 |
| 2023-05-02 | 5.05 | $5.03 | 15100 |
| 2023-05-01 | 5.06 | $5.10 | 3600 |
| 2023-04-28 | 5.06 | $5.03 | 8136 |
| 2023-04-27 | 5.07 | $5.06 | 8700 |
| 2023-04-26 | 5.08 | $5.02 | 4529 |
| 2023-04-25 | 5.09 | $5.04 | 17637 |
| 2023-04-24 | 5.09 | $4.97 | 27536 |
| 2023-04-21 | 5.10 | $5.01 | 9529 |
| 2023-04-20 | 5.11 | $5.17 | 16300 |
| 2023-04-19 | 5.12 | $5.14 | 15000 |
| 2023-04-18 | 5.12 | $5.13 | 29847 |
| 2023-04-17 | 5.12 | $5.03 | 37300 |
| 2023-04-14 | 5.14 | $5.03 | 19118 |
| 2023-04-13 | 5.16 | $5.02 | 45300 |
| 2023-04-12 | 5.18 | $4.95 | 19620 |
| 2023-04-11 | 5.21 | $4.98 | 43400 |
| 2023-04-10 | 5.23 | $4.97 | 13200 |
| 2023-04-06 | 5.26 | $4.96 | 30808 |
| 2023-04-05 | 5.29 | $5.05 | 86333 |
| 2023-04-04 | 5.32 | $5.23 | 19600 |
| 2023-04-03 | 5.33 | $5.27 | 48600 |
| 2023-03-31 | 5.35 | $5.18 | 51472 |
| 2023-03-30 | 5.37 | $5.23 | 39900 |
| 2023-03-29 | 5.39 | $5.20 | 70200 |
| 2023-03-28 | 5.41 | $5.15 | 59220 |
| 2023-03-27 | 5.43 | $5.20 | 32433 |
| 2023-03-24 | 5.45 | $5.19 | 9208 |
| 2023-03-23 | 5.47 | $5.21 | 16000 |
| 2023-03-22 | 5.49 | $5.20 | 10845 |
| 2023-03-21 | 5.50 | $5.21 | 11039 |
| 2023-03-20 | 5.52 | $5.20 | 45333 |
| 2023-03-17 | 5.55 | $5.40 | 12619 |
| 2023-03-16 | 5.56 | $5.45 | 23500 |
| 2023-03-15 | 5.57 | $5.41 | 23909 |
| 2023-03-14 | 5.58 | $5.48 | 8600 |
| 2023-03-13 | 5.59 | $5.50 | 16008 |
| 2023-03-10 | 5.59 | $5.46 | 27900 |
| 2023-03-09 | 5.60 | $5.52 | 5100 |
| 2023-03-08 | 5.61 | $5.62 | 5503 |
| 2023-03-07 | 5.62 | $5.60 | 4427 |
| 2023-03-06 | 5.63 | $5.59 | 18300 |
| 2023-03-03 | 5.64 | $5.59 | 27402 |
| 2023-03-02 | 5.65 | $5.62 | 14000 |
| 2023-03-01 | 5.66 | $5.56 | 6600 |
| 2023-02-28 | 5.68 | $5.58 | 10028 |
| 2023-02-27 | 5.70 | $5.55 | 13900 |
| 2023-02-24 | 5.71 | $5.58 | 20733 |
| 2023-02-23 | 5.72 | $5.59 | 12203 |
| 2023-02-22 | 5.73 | $5.58 | 8910 |
| 2023-02-21 | 5.74 | $5.59 | 21321 |
| 2023-02-17 | 5.75 | $5.64 | 8400 |
| 2023-02-16 | 5.75 | $5.66 | 16000 |
| 2023-02-15 | 5.76 | $5.62 | 13800 |
| 2023-02-14 | 5.76 | $5.65 | 5647 |
| 2023-02-13 | 5.76 | $5.65 | 5229 |
| 2023-02-10 | 5.76 | $5.61 | 9725 |
| 2023-02-09 | 5.76 | $5.64 | 12806 |
| 2023-02-08 | 5.75 | $5.69 | 8300 |
| 2023-02-07 | 5.74 | $5.73 | 16900 |
| 2023-02-06 | 5.73 | $5.80 | 9100 |
| 2023-02-03 | 5.71 | $5.82 | 8722 |
| 2023-02-02 | 5.69 | $5.90 | 19003 |
| 2023-02-01 | 5.66 | $5.84 | 44744 |
| 2023-01-31 | 5.64 | $5.89 | 7900 |
| 2023-01-30 | 5.62 | $5.87 | 10846 |
| 2023-01-27 | 5.59 | $5.84 | 21015 |
| 2023-01-26 | 5.59 | $5.80 | 20000 |
| 2023-01-25 | 5.58 | $5.81 | 12500 |
| 2023-01-24 | 5.58 | $5.72 | 10200 |
| 2023-01-23 | 5.58 | $5.76 | 7542 |
| 2023-01-20 | 5.58 | $5.77 | 8000 |
| 2023-01-19 | 5.57 | $5.72 | 5763 |
| 2023-01-18 | 5.57 | $5.71 | 18583 |
| 2023-01-17 | 5.56 | $5.53 | 32600 |
| 2023-01-13 | 5.57 | $5.79 | 31000 |
| 2023-01-12 | 5.56 | $5.65 | 24147 |
| 2023-01-11 | 5.55 | $5.41 | 5368 |
| 2023-01-10 | 5.57 | $5.43 | 18900 |
| 2023-01-09 | 5.57 | $5.48 | 9089 |
| 2023-01-06 | 5.57 | $5.46 | 3300 |
| 2023-01-05 | 5.58 | $5.35 | 8310 |
| 2023-01-04 | 5.60 | $5.42 | 9600 |
| 2023-01-03 | 5.61 | $5.45 | 15819 |
| 2022-12-30 | 5.63 | $5.33 | 30300 |
| 2022-12-29 | 5.65 | $5.42 | 26139 |
| 2022-12-28 | 5.67 | $5.69 | 10647 |
| 2022-12-27 | 5.67 | $5.70 | 7800 |
| 2022-12-23 | 5.67 | $5.73 | 13239 |
| 2022-12-22 | 5.67 | $5.75 | 23500 |
| 2022-12-21 | 5.66 | $5.72 | 11600 |
| 2022-12-20 | 5.66 | $5.69 | 14410 |
| 2022-12-19 | 5.66 | $5.66 | 6300 |
| 2022-12-16 | 5.65 | $5.62 | 7300 |
| 2022-12-15 | 5.65 | $5.59 | 20933 |
| 2022-12-14 | 5.65 | $5.58 | 9900 |
| 2022-12-13 | 5.65 | $5.61 | 28000 |
| 2022-12-12 | 5.64 | $5.63 | 18816 |
| 2022-12-09 | 5.63 | $5.50 | 46600 |
| 2022-12-08 | 5.64 | $5.45 | 44924 |
| 2022-12-07 | 5.65 | $5.66 | 5705 |
| 2022-12-06 | 5.64 | $5.72 | 11811 |
| 2022-12-05 | 5.63 | $5.71 | 9900 |
| 2022-12-02 | 5.61 | $5.80 | 10600 |
| 2022-12-01 | 5.59 | $5.80 | 9900 |
| 2022-11-30 | 5.57 | $5.82 | 44736 |
| 2022-11-29 | 5.54 | $5.69 | 2825 |
| 2022-11-28 | 5.53 | $5.68 | 33200 |
| 2022-11-25 | 5.52 | $5.63 | 5700 |
| 2022-11-23 | 5.52 | $5.66 | 9220 |
| 2022-11-22 | 5.51 | $5.64 | 5700 |
| 2022-11-21 | 5.50 | $5.66 | 9100 |
| 2022-11-18 | 5.49 | $5.61 | 8923 |
| 2022-11-17 | 5.48 | $5.61 | 4000 |
| 2022-11-16 | 5.45 | $5.61 | 28513 |
| 2022-11-15 | 5.44 | $5.48 | 4843 |
| 2022-11-14 | 5.43 | $5.45 | 6000 |
| 2022-11-11 | 5.43 | $5.50 | 12244 |
| 2022-11-10 | 5.42 | $5.65 | 11500 |
| 2022-11-09 | 5.41 | $5.54 | 20200 |
| 2022-11-08 | 5.38 | $5.52 | 16300 |
| 2022-11-07 | 5.36 | $5.55 | 62800 |
| 2022-11-04 | 5.35 | $5.29 | 28000 |
| 2022-11-03 | 5.36 | $5.34 | 13100 |
| 2022-11-02 | 5.40 | $5.37 | 22055 |
| 2022-11-01 | 5.42 | $5.32 | 21645 |
| 2022-10-31 | 5.45 | $5.43 | 9712 |
| 2022-10-28 | 5.46 | $5.51 | 7900 |
| 2022-10-27 | 5.47 | $5.58 | 26900 |
| 2022-10-26 | 5.47 | $5.44 | 18372 |
| 2022-10-25 | 5.48 | $5.54 | 11300 |
| 2022-10-24 | 5.48 | $5.41 | 6800 |
| 2022-10-21 | 5.49 | $5.37 | 18550 |
| 2022-10-20 | 5.50 | $5.18 | 36105 |
| 2022-10-19 | 5.52 | $5.25 | 15200 |
| 2022-10-18 | 5.54 | $5.39 | 9668 |
| 2022-10-17 | 5.55 | $5.50 | 31500 |
| 2022-10-14 | 5.56 | $5.30 | 8515 |
| 2022-10-13 | 5.59 | $5.28 | 47100 |
| 2022-10-12 | 5.61 | $5.10 | 13600 |
| 2022-10-11 | 5.63 | $5.12 | 48500 |
| 2022-10-10 | 5.65 | $5.25 | 74544 |
| 2022-10-07 | 5.67 | $5.60 | 40300 |
| 2022-10-06 | 5.67 | $5.99 | 46300 |
| 2022-10-05 | 5.64 | $5.86 | 35200 |
| 2022-10-04 | 5.62 | $5.86 | 42346 |
| 2022-10-03 | 5.60 | $5.74 | 47513 |
| 2022-09-30 | 5.59 | $5.64 | 30910 |
| 2022-09-29 | 5.59 | $5.61 | 34000 |
| 2022-09-28 | 5.59 | $5.60 | 29100 |
| 2022-09-27 | 5.58 | $5.52 | 10227 |
| 2022-09-26 | 5.59 | $5.61 | 31324 |
| 2022-09-23 | 5.59 | $5.56 | 33628 |
| 2022-09-22 | 5.59 | $5.57 | 34246 |
| 2022-09-21 | 5.59 | $5.64 | 15514 |
| 2022-09-20 | 5.59 | $5.73 | 40200 |
| 2022-09-19 | 5.58 | $5.67 | 13848 |
| 2022-09-16 | 5.58 | $5.85 | 57100 |
| 2022-09-15 | 5.56 | $5.64 | 16100 |
| 2022-09-14 | 5.56 | $5.60 | 22808 |
| 2022-09-13 | 5.55 | $5.54 | 13409 |
| 2022-09-12 | 5.55 | $5.56 | 14821 |
| 2022-09-09 | 5.55 | $5.56 | 12441 |
| 2022-09-08 | 5.54 | $5.46 | 10841 |
| 2022-09-07 | 5.55 | $5.46 | 10027 |
| 2022-09-06 | 5.56 | $5.49 | 44243 |
| 2022-09-02 | 5.56 | $5.52 | 33300 |
| 2022-09-01 | 5.57 | $5.52 | 15723 |
| 2022-08-31 | 5.57 | $5.64 | 2825 |
| 2022-08-30 | 5.57 | $5.54 | 21010 |
| 2022-08-29 | 5.58 | $5.68 | 29600 |
| 2022-08-26 | 5.57 | $5.55 | 22100 |
| 2022-08-25 | 5.58 | $5.56 | 19807 |
| 2022-08-24 | 5.58 | $5.59 | 19200 |
| 2022-08-23 | 5.58 | $5.57 | 14100 |
| 2022-08-22 | 5.58 | $5.54 | 14215 |
| 2022-08-19 | 5.58 | $5.64 | 25425 |
| 2022-08-18 | 5.57 | $5.56 | 13919 |
| 2022-08-17 | 5.56 | $5.60 | 35333 |
| 2022-08-16 | 5.56 | $5.51 | 11000 |
| 2022-08-15 | 5.56 | $5.49 | 48234 |
| 2022-08-12 | 5.56 | $5.49 | 36300 |
| 2022-08-11 | 5.56 | $5.48 | 38400 |
| 2022-08-10 | 5.55 | $5.64 | 20600 |
| 2022-08-09 | 5.55 | $5.52 | 7914 |
| 2022-08-08 | 5.53 | $5.60 | 15607 |
| 2022-08-05 | 5.51 | $5.58 | 22706 |
| 2022-08-04 | 5.51 | $5.61 | 5900 |
| 2022-08-03 | 5.50 | $5.61 | 5915 |
| 2022-08-02 | 5.50 | $5.70 | 10926 |
| 2022-08-01 | 5.50 | $5.64 | 5300 |
| 2022-07-29 | 5.49 | $5.60 | 7200 |
| 2022-07-28 | 5.49 | $5.59 | 12900 |
| 2022-07-27 | 5.49 | $5.62 | 5300 |
| 2022-07-26 | 5.49 | $5.52 | 4706 |
| 2022-07-25 | 5.50 | $5.50 | 15400 |
| 2022-07-22 | 5.50 | $5.45 | 4837 |
| 2022-07-21 | 5.49 | $5.52 | 3600 |
| 2022-07-20 | 5.50 | $5.53 | 9900 |
| 2022-07-19 | 5.51 | $5.50 | 9038 |
| 2022-07-18 | 5.52 | $5.48 | 13900 |
| 2022-07-15 | 5.51 | $5.44 | 26215 |
| 2022-07-14 | 5.52 | $5.44 | 8600 |
| 2022-07-13 | 5.51 | $5.47 | 60100 |
| 2022-07-12 | 5.50 | $5.15 | 29223 |
| 2022-07-11 | 5.52 | $5.28 | 43400 |
| 2022-07-08 | 5.54 | $5.47 | 30500 |
| 2022-07-07 | 5.54 | $5.55 | 41400 |
| 2022-07-06 | 5.55 | $5.56 | 64932 |
| 2022-07-05 | 5.55 | $5.60 | 74000 |
| 2022-07-01 | 5.55 | $5.61 | 45849 |
| 2022-06-30 | 5.55 | $5.60 | 21131 |
| 2022-06-29 | 5.56 | $5.57 | 27938 |
| 2022-06-28 | 5.56 | $5.60 | 12600 |
| 2022-06-27 | 5.55 | $5.61 | 28710 |
| 2022-06-24 | 5.55 | $5.50 | 34300 |
| 2022-06-23 | 5.54 | $5.35 | 102201 |
| 2022-06-22 | 5.54 | $5.75 | 47432 |
| 2022-06-21 | 5.52 | $5.70 | 65200 |
| 2022-06-17 | 5.51 | $5.68 | 84500 |
| 2022-06-16 | 5.49 | $5.35 | 30803 |
| 2022-06-15 | 5.49 | $5.50 | 41900 |
| 2022-06-14 | 5.50 | $5.34 | 39200 |
| 2022-06-13 | 5.50 | $5.30 | 56728 |
| 2022-06-10 | 5.50 | $5.51 | 39924 |
| 2022-06-09 | 5.49 | $5.56 | 11500 |
| 2022-06-08 | 5.48 | $5.62 | 13423 |
| 2022-06-07 | 5.48 | $5.60 | 10105 |
| 2022-06-06 | 5.47 | $5.66 | 8146 |
| 2022-06-03 | 5.47 | $5.65 | 9038 |
| 2022-06-02 | 5.47 | $5.64 | 10800 |
| 2022-06-01 | 5.48 | $5.63 | 6600 |
| 2022-05-31 | 5.48 | $5.56 | 16900 |
| 2022-05-27 | 5.49 | $5.56 | 32401 |
| 2022-05-26 | 5.50 | $5.44 | 10000 |
| 2022-05-25 | 5.51 | $5.35 | 18300 |
| 2022-05-24 | 5.52 | $5.39 | 25600 |
| 2022-05-23 | 5.54 | $5.41 | 11142 |
| 2022-05-20 | 5.56 | $5.35 | 16200 |
| 2022-05-19 | 5.58 | $5.32 | 17749 |
| 2022-05-18 | 5.61 | $5.46 | 9900 |
| 2022-05-17 | 5.63 | $5.55 | 6265 |
| 2022-05-16 | 5.65 | $5.46 | 10500 |
| 2022-05-13 | 5.68 | $5.28 | 13900 |
| 2022-05-12 | 5.71 | $5.26 | 38733 |
| 2022-05-11 | 5.73 | $5.47 | 15524 |
| 2022-05-10 | 5.73 | $5.53 | 26200 |
| 2022-05-09 | 5.73 | $5.51 | 12434 |
| 2022-05-06 | 5.74 | $5.65 | 8025 |
| 2022-05-05 | 5.76 | $5.67 | 25600 |
| 2022-05-04 | 5.78 | $5.79 | 6418 |
| 2022-05-03 | 5.79 | $5.65 | 19800 |
| 2022-05-02 | 5.82 | $5.64 | 20800 |
| 2022-04-29 | 5.85 | $5.78 | 9001 |
| 2022-04-28 | 5.88 | $5.70 | 4800 |
| 2022-04-27 | 5.91 | $5.61 | 13834 |
| 2022-04-26 | 5.96 | $5.69 | 6200 |
| 2022-04-25 | 5.99 | $5.77 | 11817 |
| 2022-04-22 | 6.02 | $5.82 | 12100 |
| 2022-04-21 | 6.05 | $5.85 | 36400 |
| 2022-04-20 | 6.08 | $6.00 | 15120 |
| 2022-04-19 | 6.10 | $5.94 | 26632 |
| 2022-04-18 | 6.12 | $5.99 | 60609 |
| 2022-04-14 | 6.13 | $5.80 | 32100 |
| 2022-04-13 | 6.14 | $5.66 | 32547 |
| 2022-04-12 | 6.16 | $5.47 | 84200 |
| 2022-04-11 | 6.17 | $5.67 | 16628 |
| 2022-04-08 | 6.18 | $5.69 | 53734 |
| 2022-04-07 | 6.19 | $5.92 | 45900 |
| 2022-04-06 | 6.19 | $6.16 | 71905 |
| 2022-04-05 | 6.17 | $5.93 | 118100 |
| 2022-04-04 | 6.16 | $6.24 | 125500 |
| 2022-04-01 | 6.14 | $6.30 | 51532 |
| 2022-03-31 | 6.13 | $6.35 | 27926 |
| 2022-03-30 | 6.11 | $6.42 | 26533 |
| 2022-03-29 | 6.09 | $6.43 | 32100 |
| 2022-03-28 | 6.06 | $6.41 | 22405 |
| 2022-03-25 | 6.03 | $6.40 | 19300 |
| 2022-03-24 | 6.00 | $6.39 | 29720 |
| 2022-03-23 | 5.97 | $6.39 | 19000 |
| 2022-03-22 | 5.95 | $6.35 | 36000 |
| 2022-03-21 | 5.92 | $6.33 | 32400 |
| 2022-03-18 | 5.89 | $6.29 | 90130 |
| 2022-03-17 | 5.85 | $6.04 | 41606 |
| 2022-03-16 | 5.83 | $5.95 | 20500 |
| 2022-03-15 | 5.80 | $5.83 | 56333 |
| 2022-03-14 | 5.79 | $5.81 | 31751 |
| 2022-03-11 | 5.77 | $5.82 | 46749 |
| 2022-03-10 | 5.75 | $5.86 | 9532 |
| 2022-03-09 | 5.74 | $5.85 | 52500 |
| 2022-03-08 | 5.73 | $5.80 | 51850 |
| 2022-03-07 | 5.71 | $5.79 | 52000 |
| 2022-03-04 | 5.70 | $5.99 | 14406 |
| 2022-03-03 | 5.68 | $5.99 | 15700 |
| 2022-03-02 | 5.66 | $6.00 | 40822 |
| 2022-03-01 | 5.63 | $5.85 | 13400 |
| 2022-02-28 | 5.61 | $5.84 | 7818 |
| 2022-02-25 | 5.59 | $5.82 | 20515 |
| 2022-02-24 | 5.56 | $5.84 | 18734 |
| 2022-02-23 | 5.54 | $5.88 | 37300 |
| 2022-02-22 | 5.52 | $5.80 | 48403 |
| 2022-02-18 | 5.50 | $5.70 | 27100 |
| 2022-02-17 | 5.49 | $5.57 | 22400 |
| 2022-02-16 | 5.49 | $5.53 | 12200 |
| 2022-02-15 | 5.50 | $5.50 | 10800 |
| 2022-02-14 | 5.51 | $5.46 | 14000 |
| 2022-02-11 | 5.52 | $5.48 | 78625 |
| 2022-02-10 | 5.53 | $5.54 | 23735 |
| 2022-02-09 | 5.54 | $5.57 | 41700 |
| 2022-02-08 | 5.55 | $5.56 | 3809 |
| 2022-02-07 | 5.56 | $5.53 | 8700 |
| 2022-02-04 | 5.57 | $5.52 | 11000 |
| 2022-02-03 | 5.58 | $5.58 | 18523 |
| 2022-02-02 | 5.58 | $5.54 | 23149 |
| 2022-02-01 | 5.59 | $5.54 | 11400 |
| 2022-01-31 | 5.59 | $5.40 | 26100 |
| 2022-01-28 | 5.60 | $5.36 | 19027 |
| 2022-01-27 | 5.61 | $5.34 | 15900 |
| 2022-01-26 | 5.64 | $5.40 | 36720 |
| 2022-01-25 | 5.65 | $5.51 | 9700 |
| 2022-01-24 | 5.67 | $5.45 | 66448 |
| 2022-01-21 | 5.70 | $5.47 | 40744 |
| 2022-01-20 | 5.73 | $5.57 | 34700 |
| 2022-01-19 | 5.75 | $5.71 | 14638 |
| 2022-01-18 | 5.77 | $5.62 | 42705 |
| 2022-01-14 | 5.79 | $5.74 | 26449 |
| 2022-01-13 | 5.79 | $5.64 | 51600 |
| 2022-01-12 | 5.81 | $5.76 | 16800 |
| 2022-01-11 | 5.81 | $5.67 | 45500 |
| 2022-01-10 | 5.82 | $5.77 | 32000 |
| 2022-01-07 | 5.82 | $5.78 | 10230 |
| 2022-01-06 | 5.82 | $5.72 | 14000 |
| 2022-01-05 | 5.82 | $5.69 | 36600 |
| 2022-01-04 | 5.82 | $5.63 | 28100 |
| 2022-01-03 | 5.83 | $5.60 | 47947 |
| 2021-12-31 | 5.84 | $5.50 | 102442 |
| 2021-12-30 | 5.84 | $5.70 | 69533 |
| 2021-12-29 | 5.82 | $5.81 | 31200 |
| 2021-12-28 | 5.81 | $5.74 | 102200 |
| 2021-12-27 | 5.81 | $5.80 | 85524 |
| 2021-12-23 | 5.82 | $6.11 | 45248 |
| 2021-12-22 | 5.81 | $6.09 | 47208 |
| 2021-12-21 | 5.79 | $6.00 | 21300 |
| 2021-12-20 | 5.79 | $5.98 | 11574 |
| 2021-12-17 | 5.78 | $5.98 | 32338 |
| 2021-12-16 | 5.78 | $5.92 | 27600 |
| 2021-12-15 | 5.79 | $5.85 | 28242 |
| 2021-12-14 | 5.80 | $5.90 | 29500 |
| 2021-12-13 | 5.81 | $5.81 | 84000 |
| 2021-12-10 | 5.83 | $5.80 | 24600 |
| 2021-12-09 | 5.85 | $5.78 | 37249 |
| 2021-12-08 | 5.87 | $5.66 | 18249 |
| 2021-12-07 | 5.90 | $5.75 | 39100 |
| 2021-12-06 | 5.92 | $5.78 | 31500 |
| 2021-12-03 | 5.94 | $5.75 | 30133 |
| 2021-12-02 | 5.97 | $5.58 | 46500 |
| 2021-12-01 | 6.00 | $5.36 | 56000 |
| 2021-11-30 | 6.05 | $5.55 | 68142 |
| 2021-11-29 | 6.09 | $5.80 | 42100 |
| 2021-11-26 | 6.12 | $5.88 | 19122 |
| 2021-11-24 | 6.14 | $5.89 | 42335 |
| 2021-11-23 | 6.17 | $5.84 | 24900 |
| 2021-11-22 | 6.21 | $5.85 | 58621 |
| 2021-11-19 | 6.25 | $5.89 | 80800 |
| 2021-11-18 | 6.26 | $5.97 | 53027 |
| 2021-11-17 | 6.27 | $6.07 | 64700 |
| 2021-11-16 | 6.28 | $6.10 | 52700 |
| 2021-11-15 | 6.28 | $6.14 | 47326 |
| 2021-11-12 | 6.30 | $6.15 | 33100 |
| 2021-11-11 | 6.30 | $6.17 | 69100 |
| 2021-11-10 | 6.31 | $6.28 | 31732 |
| 2021-11-09 | 6.31 | $6.28 | 59700 |
| 2021-11-08 | 6.32 | $6.13 | 47721 |
| 2021-11-05 | 6.33 | $6.17 | 55835 |
| 2021-11-04 | 6.34 | $6.20 | 36230 |
| 2021-11-03 | 6.36 | $6.21 | 64237 |
| 2021-11-02 | 6.38 | $6.36 | 35911 |
| 2021-11-01 | 6.40 | $6.34 | 33326 |
| 2021-10-29 | 6.43 | $6.40 | 39900 |
| 2021-10-28 | 6.46 | $6.40 | 42643 |
| 2021-10-27 | 6.48 | $6.48 | 38300 |
| 2021-10-26 | 6.50 | $6.58 | 110310 |
| 2021-10-25 | 6.52 | $6.58 | 151639 |
| 2021-10-22 | 6.55 | $6.11 | 30600 |
| 2021-10-21 | 6.59 | $6.19 | 32400 |
| 2021-10-20 | 6.63 | $6.25 | 52900 |
| 2021-10-19 | 6.66 | $6.27 | 54532 |
| 2021-10-18 | 6.69 | $6.42 | 62069 |
| 2021-10-15 | 6.71 | $6.22 | 90730 |
| 2021-10-14 | 6.74 | $6.26 | 73213 |
| 2021-10-13 | 6.75 | $6.41 | 38000 |
| 2021-10-12 | 6.75 | $6.39 | 16900 |
| 2021-10-11 | 6.75 | $6.38 | 8700 |
| 2021-10-08 | 6.74 | $6.39 | 32900 |
| 2021-10-07 | 6.74 | $6.46 | 64601 |
| 2021-10-06 | 6.73 | $6.71 | 78539 |
| 2021-10-05 | 6.71 | $6.78 | 113200 |
| 2021-10-04 | 6.69 | $6.91 | 100941 |
| 2021-10-01 | 6.66 | $7.06 | 58461 |
| 2021-09-30 | 6.62 | $6.80 | 27500 |
| 2021-09-29 | 6.60 | $6.89 | 43800 |
| 2021-09-28 | 6.58 | $6.95 | 34200 |
| 2021-09-27 | 6.55 | $7.07 | 142500 |
| 2021-09-24 | 6.52 | $6.93 | 49800 |
| 2021-09-23 | 6.49 | $6.99 | 68612 |
| 2021-09-22 | 6.45 | $6.89 | 35410 |
| 2021-09-21 | 6.42 | $6.89 | 72807 |
| 2021-09-20 | 6.39 | $6.84 | 105007 |
| 2021-09-17 | 6.36 | $6.85 | 111421 |
| 2021-09-16 | 6.33 | $6.50 | 33600 |
| 2021-09-15 | 6.31 | $6.40 | 58021 |
| 2021-09-14 | 6.29 | $6.30 | 20048 |
| 2021-09-13 | 6.28 | $6.23 | 21700 |
| 2021-09-10 | 6.28 | $6.29 | 34505 |
| 2021-09-09 | 6.27 | $6.29 | 12244 |
| 2021-09-08 | 6.27 | $6.30 | 24830 |
| 2021-09-07 | 6.27 | $6.39 | 17820 |
| 2021-09-03 | 6.26 | $6.40 | 28320 |
| 2021-09-02 | 6.25 | $6.23 | 27400 |
| 2021-09-01 | 6.24 | $6.42 | 12640 |
| 2021-08-31 | 6.23 | $6.38 | 41346 |
| 2021-08-30 | 6.21 | $6.39 | 18905 |
| 2021-08-27 | 6.20 | $6.43 | 46500 |
| 2021-08-26 | 6.19 | $6.39 | 22213 |
| 2021-08-25 | 6.19 | $6.22 | 14900 |
| 2021-08-24 | 6.19 | $6.22 | 18059 |
| 2021-08-23 | 6.20 | $6.28 | 26900 |
| 2021-08-20 | 6.21 | $6.32 | 24200 |
| 2021-08-19 | 6.20 | $6.21 | 122500 |
| 2021-08-18 | 6.21 | $6.08 | 26800 |
| 2021-08-17 | 6.22 | $6.07 | 24900 |
| 2021-08-16 | 6.24 | $6.11 | 45534 |
| 2021-08-13 | 6.25 | $6.15 | 16305 |
| 2021-08-12 | 6.26 | $6.11 | 29541 |
| 2021-08-11 | 6.26 | $6.31 | 16918 |
| 2021-08-10 | 6.27 | $6.24 | 19200 |
| 2021-08-09 | 6.29 | $6.22 | 27800 |
| 2021-08-06 | 6.31 | $6.24 | 28841 |
| 2021-08-05 | 6.32 | $6.08 | 65613 |
| 2021-08-04 | 6.34 | $6.10 | 28202 |
| 2021-08-03 | 6.37 | $6.09 | 40743 |
| 2021-08-02 | 6.46 | $6.20 | 23213 |
| 2021-07-30 | 6.54 | $6.18 | 54536 |
| 2021-07-29 | 6.63 | $6.27 | 50400 |
| 2021-07-28 | 6.71 | $6.41 | 11500 |
| 2021-07-27 | 6.77 | $6.38 | 41315 |
| 2021-07-26 | 6.82 | $6.35 | 34537 |
| 2021-07-23 | 6.86 | $6.29 | 54508 |
| 2021-07-22 | 6.91 | $6.34 | 31900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
4.37
2026-07-20
Close Price
$4.20
Vol: 55878
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.25
Average
5.28
Maximum
6.75
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 4.37 | $4.20 | 55878 |
| 2026-07-17 | 4.39 | $4.36 | 17327 |
| 2026-07-16 | 4.39 | $4.42 | 31838 |
| 2026-07-15 | 4.39 | $4.35 | 70030 |
| 2026-07-14 | 4.39 | $4.40 | 39419 |
| 2026-07-13 | 4.39 | $4.23 | 15002 |
| 2026-07-10 | 4.41 | $4.24 | 22921 |
| 2026-07-09 | 4.42 | $4.26 | 46801 |
| 2026-07-08 | 4.44 | $4.23 | 142363 |
| 2026-07-07 | 4.46 | $4.69 | 98024 |
| 2026-07-06 | 4.44 | $4.54 | 96917 |
| 2026-07-02 | 4.43 | $4.66 | 48902 |
| 2026-07-01 | 4.41 | $4.59 | 31404 |
| 2026-06-30 | 4.39 | $4.52 | 38410 |
| 2026-06-29 | 4.37 | $4.49 | 16845 |
| 2026-06-26 | 4.36 | $4.45 | 21967 |
| 2026-06-25 | 4.35 | $4.43 | 17018 |
| 2026-06-24 | 4.34 | $4.46 | 41845 |
| 2026-06-23 | 4.33 | $4.44 | 16800 |
| 2026-06-22 | 4.32 | $4.42 | 36000 |
| 2026-06-18 | 4.31 | $4.38 | 21100 |
| 2026-06-17 | 4.30 | $4.37 | 32100 |
| 2026-06-16 | 4.29 | $4.43 | 25300 |
| 2026-06-15 | 4.28 | $4.34 | 16900 |
| 2026-06-12 | 4.27 | $4.36 | 25735 |
| 2026-06-11 | 4.26 | $4.29 | 35400 |
| 2026-06-10 | 4.26 | $4.28 | 30434 |
| 2026-06-09 | 4.26 | $4.32 | 20113 |
| 2026-06-08 | 4.25 | $4.28 | 8000 |
| 2026-06-05 | 4.25 | $4.24 | 16000 |
| 2026-06-04 | 4.25 | $4.22 | 21132 |
| 2026-06-03 | 4.25 | $4.24 | 33746 |
| 2026-06-02 | 4.25 | $4.27 | 22100 |
| 2026-06-01 | 4.25 | $4.24 | 13652 |
| 2026-05-29 | 4.25 | $4.22 | 17500 |
| 2026-05-28 | 4.26 | $4.21 | 10537 |
| 2026-05-27 | 4.26 | $4.23 | 12122 |
| 2026-05-26 | 4.27 | $4.18 | 24226 |
| 2026-05-22 | 4.27 | $4.18 | 21100 |
| 2026-05-21 | 4.28 | $4.23 | 19405 |
| 2026-05-20 | 4.29 | $4.22 | 14551 |
| 2026-05-19 | 4.30 | $4.17 | 10900 |
| 2026-05-18 | 4.31 | $4.20 | 15300 |
| 2026-05-15 | 4.32 | $4.22 | 16733 |
| 2026-05-14 | 4.33 | $4.22 | 20939 |
| 2026-05-13 | 4.34 | $4.18 | 30224 |
| 2026-05-12 | 4.36 | $4.23 | 35922 |
| 2026-05-11 | 4.38 | $4.33 | 15106 |
| 2026-05-08 | 4.38 | $4.27 | 46200 |
| 2026-05-07 | 4.39 | $4.23 | 42906 |
| 2026-05-06 | 4.41 | $4.25 | 60000 |
| 2026-05-05 | 4.43 | $4.30 | 71800 |
| 2026-05-04 | 4.44 | $4.33 | 36100 |
| 2026-05-01 | 4.45 | $4.35 | 21300 |
| 2026-04-30 | 4.46 | $4.33 | 21937 |
| 2026-04-29 | 4.47 | $4.38 | 10211 |
| 2026-04-28 | 4.48 | $4.41 | 12126 |
| 2026-04-27 | 4.49 | $4.40 | 29527 |
| 2026-04-24 | 4.50 | $4.46 | 12222 |
| 2026-04-23 | 4.51 | $4.45 | 29104 |
| 2026-04-22 | 4.51 | $4.54 | 16500 |
| 2026-04-21 | 4.51 | $4.46 | 21100 |
| 2026-04-20 | 4.51 | $4.55 | 12942 |
| 2026-04-17 | 4.51 | $4.64 | 21000 |
| 2026-04-16 | 4.50 | $4.62 | 32400 |
| 2026-04-15 | 4.48 | $4.62 | 37300 |
| 2026-04-14 | 4.47 | $4.63 | 28900 |
| 2026-04-13 | 4.45 | $4.44 | 22322 |
| 2026-04-10 | 4.45 | $4.42 | 7800 |
| 2026-04-09 | 4.46 | $4.41 | 48242 |
| 2026-04-08 | 4.46 | $4.49 | 63548 |
| 2026-04-07 | 4.46 | $4.80 | 90300 |
| 2026-04-06 | 4.43 | $4.68 | 131060 |
| 2026-04-02 | 4.40 | $4.60 | 35400 |
| 2026-04-01 | 4.38 | $4.53 | 27552 |
| 2026-03-31 | 4.36 | $4.45 | 23400 |
| 2026-03-30 | 4.35 | $4.41 | 17300 |
| 2026-03-27 | 4.35 | $4.45 | 14213 |
| 2026-03-26 | 4.33 | $4.35 | 19700 |
| 2026-03-25 | 4.33 | $4.33 | 10320 |
| 2026-03-24 | 4.33 | $4.30 | 6161 |
| 2026-03-23 | 4.34 | $4.27 | 9800 |
| 2026-03-20 | 4.34 | $4.24 | 64300 |
| 2026-03-19 | 4.35 | $4.24 | 19200 |
| 2026-03-18 | 4.37 | $4.26 | 20400 |
| 2026-03-17 | 4.38 | $4.32 | 29934 |
| 2026-03-16 | 4.38 | $4.33 | 8414 |
| 2026-03-13 | 4.39 | $4.34 | 19813 |
| 2026-03-12 | 4.39 | $4.32 | 8100 |
| 2026-03-11 | 4.40 | $4.40 | 13577 |
| 2026-03-10 | 4.40 | $4.42 | 16700 |
| 2026-03-09 | 4.40 | $4.27 | 29941 |
| 2026-03-06 | 4.41 | $4.26 | 25200 |
| 2026-03-05 | 4.43 | $4.36 | 20200 |
| 2026-03-04 | 4.44 | $4.33 | 68557 |
| 2026-03-03 | 4.45 | $4.37 | 9214 |
| 2026-03-02 | 4.46 | $4.39 | 17730 |
| 2026-02-27 | 4.46 | $4.38 | 22973 |
| 2026-02-26 | 4.47 | $4.45 | 5339 |
| 2026-02-25 | 4.48 | $4.42 | 9902 |
| 2026-02-24 | 4.48 | $4.43 | 16100 |
| 2026-02-23 | 4.49 | $4.42 | 19200 |
| 2026-02-20 | 4.49 | $4.42 | 23120 |
| 2026-02-19 | 4.50 | $4.42 | 17629 |
| 2026-02-18 | 4.51 | $4.43 | 31800 |
| 2026-02-17 | 4.52 | $4.42 | 29450 |
| 2026-02-13 | 4.53 | $4.45 | 15345 |
| 2026-02-12 | 4.54 | $4.45 | 71317 |
| 2026-02-11 | 4.55 | $4.52 | 9545 |
| 2026-02-10 | 4.55 | $4.53 | 10604 |
| 2026-02-09 | 4.55 | $4.51 | 15700 |
| 2026-02-06 | 4.56 | $4.51 | 15600 |
| 2026-02-05 | 4.56 | $4.50 | 22889 |
| 2026-02-04 | 4.57 | $4.53 | 18000 |
| 2026-02-03 | 4.57 | $4.52 | 13324 |
| 2026-02-02 | 4.58 | $4.50 | 21700 |
| 2026-01-30 | 4.58 | $4.49 | 18818 |
| 2026-01-29 | 4.59 | $4.51 | 40500 |
| 2026-01-28 | 4.60 | $4.54 | 18446 |
| 2026-01-27 | 4.61 | $4.55 | 30455 |
| 2026-01-26 | 4.62 | $4.55 | 36200 |
| 2026-01-23 | 4.62 | $4.57 | 8700 |
| 2026-01-22 | 4.63 | $4.58 | 16886 |
| 2026-01-21 | 4.63 | $4.56 | 29007 |
| 2026-01-20 | 4.64 | $4.52 | 38400 |
| 2026-01-16 | 4.66 | $4.62 | 12731 |
| 2026-01-15 | 4.66 | $4.66 | 54800 |
| 2026-01-14 | 4.66 | $4.61 | 42129 |
| 2026-01-13 | 4.66 | $4.48 | 28316 |
| 2026-01-12 | 4.68 | $4.52 | 17900 |
| 2026-01-09 | 4.70 | $4.58 | 12047 |
| 2026-01-08 | 4.71 | $4.56 | 19844 |
| 2026-01-07 | 4.73 | $4.55 | 17200 |
| 2026-01-06 | 4.75 | $4.55 | 19400 |
| 2026-01-05 | 4.77 | $4.52 | 117391 |
| 2026-01-02 | 4.79 | $4.63 | 45821 |
| 2025-12-31 | 4.81 | $4.65 | 76116 |
| 2025-12-30 | 4.83 | $4.70 | 84004 |
| 2025-12-29 | 4.84 | $4.80 | 50844 |
| 2025-12-26 | 4.85 | $4.88 | 15718 |
| 2025-12-24 | 4.84 | $4.91 | 18500 |
| 2025-12-23 | 4.84 | $4.95 | 49000 |
| 2025-12-22 | 4.83 | $4.94 | 76511 |
| 2025-12-19 | 4.81 | $4.97 | 66200 |
| 2025-12-18 | 4.80 | $4.85 | 14700 |
| 2025-12-17 | 4.79 | $4.90 | 25300 |
| 2025-12-16 | 4.78 | $4.80 | 27300 |
| 2025-12-15 | 4.78 | $4.86 | 26900 |
| 2025-12-12 | 4.77 | $4.88 | 8443 |
| 2025-12-11 | 4.76 | $4.86 | 13958 |
| 2025-12-10 | 4.75 | $4.89 | 33900 |
| 2025-12-09 | 4.73 | $4.87 | 36511 |
| 2025-12-08 | 4.72 | $4.70 | 13300 |
| 2025-12-05 | 4.72 | $4.69 | 9407 |
| 2025-12-04 | 4.72 | $4.69 | 25600 |
| 2025-12-03 | 4.72 | $4.73 | 11749 |
| 2025-12-02 | 4.72 | $4.65 | 15427 |
| 2025-12-01 | 4.73 | $4.70 | 25921 |
| 2025-11-28 | 4.73 | $4.72 | 9208 |
| 2025-11-26 | 4.74 | $4.69 | 19500 |
| 2025-11-25 | 4.74 | $4.65 | 20600 |
| 2025-11-24 | 4.75 | $4.51 | 23556 |
| 2025-11-21 | 4.78 | $4.54 | 48095 |
| 2025-11-20 | 4.80 | $4.40 | 26540 |
| 2025-11-19 | 4.84 | $4.38 | 149527 |
| 2025-11-18 | 4.89 | $4.43 | 110600 |
| 2025-11-17 | 4.94 | $4.52 | 101000 |
| 2025-11-14 | 4.99 | $4.65 | 114305 |
| 2025-11-13 | 5.02 | $4.91 | 25550 |
| 2025-11-12 | 5.03 | $4.88 | 18516 |
| 2025-11-11 | 5.05 | $4.89 | 29418 |
| 2025-11-10 | 5.06 | $4.91 | 13507 |
| 2025-11-07 | 5.08 | $4.92 | 8900 |
| 2025-11-06 | 5.10 | $4.93 | 35200 |
| 2025-11-05 | 5.12 | $4.88 | 25031 |
| 2025-11-04 | 5.14 | $4.98 | 14600 |
| 2025-11-03 | 5.16 | $4.97 | 20811 |
| 2025-10-31 | 5.18 | $4.92 | 23733 |
| 2025-10-30 | 5.20 | $4.89 | 41851 |
| 2025-10-29 | 5.24 | $4.93 | 28903 |
| 2025-10-28 | 5.27 | $5.04 | 25841 |
| 2025-10-27 | 5.29 | $5.08 | 62369 |
| 2025-10-24 | 5.32 | $5.22 | 6312 |
| 2025-10-23 | 5.33 | $5.23 | 16000 |
| 2025-10-22 | 5.34 | $5.24 | 5891 |
| 2025-10-21 | 5.35 | $5.24 | 15800 |
| 2025-10-20 | 5.36 | $5.25 | 15209 |
| 2025-10-17 | 5.37 | $5.23 | 18159 |
| 2025-10-16 | 5.39 | $5.15 | 127369 |
| 2025-10-15 | 5.41 | $5.28 | 46700 |
| 2025-10-14 | 5.42 | $5.33 | 60946 |
| 2025-10-13 | 5.43 | $5.28 | 15644 |
| 2025-10-10 | 5.45 | $5.30 | 76632 |
| 2025-10-09 | 5.47 | $5.28 | 45906 |
| 2025-10-08 | 5.48 | $5.40 | 83300 |
| 2025-10-07 | 5.49 | $5.66 | 103119 |
| 2025-10-06 | 5.48 | $5.68 | 70412 |
| 2025-10-03 | 5.45 | $5.62 | 18076 |
| 2025-10-02 | 5.44 | $5.58 | 34101 |
| 2025-10-01 | 5.42 | $5.56 | 25109 |
| 2025-09-30 | 5.41 | $5.49 | 18224 |
| 2025-09-29 | 5.40 | $5.45 | 29611 |
| 2025-09-26 | 5.39 | $5.46 | 3800 |
| 2025-09-25 | 5.39 | $5.45 | 10300 |
| 2025-09-24 | 5.38 | $5.46 | 11225 |
| 2025-09-23 | 5.37 | $5.39 | 12300 |
| 2025-09-22 | 5.37 | $5.37 | 45400 |
| 2025-09-19 | 5.37 | $5.35 | 35719 |
| 2025-09-18 | 5.37 | $5.45 | 20156 |
| 2025-09-17 | 5.36 | $5.37 | 19042 |
| 2025-09-16 | 5.36 | $5.30 | 21079 |
| 2025-09-15 | 5.37 | $5.31 | 30900 |
| 2025-09-12 | 5.37 | $5.36 | 6815 |
| 2025-09-11 | 5.38 | $5.33 | 12300 |
| 2025-09-10 | 5.38 | $5.36 | 15219 |
| 2025-09-09 | 5.38 | $5.38 | 9500 |
| 2025-09-08 | 5.38 | $5.34 | 10700 |
| 2025-09-05 | 5.39 | $5.38 | 23814 |
| 2025-09-04 | 5.39 | $5.38 | 45700 |
| 2025-09-03 | 5.39 | $5.39 | 48800 |
| 2025-09-02 | 5.39 | $5.35 | 25604 |
| 2025-08-29 | 5.39 | $5.31 | 27417 |
| 2025-08-28 | 5.40 | $5.28 | 42067 |
| 2025-08-27 | 5.42 | $5.38 | 15702 |
| 2025-08-26 | 5.42 | $5.35 | 17406 |
| 2025-08-25 | 5.43 | $5.37 | 16261 |
| 2025-08-22 | 5.43 | $5.39 | 12700 |
| 2025-08-21 | 5.44 | $5.38 | 11904 |
| 2025-08-20 | 5.44 | $5.42 | 18912 |
| 2025-08-19 | 5.45 | $5.44 | 10800 |
| 2025-08-18 | 5.45 | $5.36 | 17600 |
| 2025-08-15 | 5.46 | $5.38 | 18519 |
| 2025-08-14 | 5.46 | $5.44 | 21934 |
| 2025-08-13 | 5.47 | $5.39 | 58309 |
| 2025-08-12 | 5.48 | $5.44 | 29500 |
| 2025-08-11 | 5.48 | $5.38 | 7924 |
| 2025-08-08 | 5.49 | $5.49 | 40000 |
| 2025-08-07 | 5.49 | $5.58 | 6602 |
| 2025-08-06 | 5.48 | $5.60 | 3700 |
| 2025-08-05 | 5.47 | $5.55 | 21100 |
| 2025-08-04 | 5.46 | $5.63 | 28000 |
| 2025-08-01 | 5.44 | $5.49 | 33008 |
| 2025-07-31 | 5.44 | $5.46 | 20628 |
| 2025-07-30 | 5.43 | $5.42 | 5446 |
| 2025-07-29 | 5.43 | $5.44 | 3301 |
| 2025-07-28 | 5.43 | $5.38 | 16045 |
| 2025-07-25 | 5.44 | $5.43 | 17300 |
| 2025-07-24 | 5.44 | $5.52 | 16900 |
| 2025-07-23 | 5.43 | $5.35 | 21534 |
| 2025-07-22 | 5.44 | $5.35 | 11500 |
| 2025-07-21 | 5.45 | $5.53 | 19126 |
| 2025-07-18 | 5.44 | $5.40 | 20570 |
| 2025-07-17 | 5.44 | $5.55 | 20200 |
| 2025-07-16 | 5.43 | $5.50 | 10131 |
| 2025-07-15 | 5.43 | $5.58 | 28600 |
| 2025-07-14 | 5.41 | $5.54 | 28043 |
| 2025-07-11 | 5.40 | $5.38 | 15126 |
| 2025-07-10 | 5.40 | $5.40 | 12400 |
| 2025-07-09 | 5.40 | $5.44 | 18271 |
| 2025-07-08 | 5.39 | $5.45 | 56000 |
| 2025-07-07 | 5.39 | $5.81 | 101200 |
| 2025-07-03 | 5.34 | $5.80 | 29500 |
| 2025-07-02 | 5.30 | $5.71 | 45059 |
| 2025-07-01 | 5.25 | $5.52 | 24700 |
| 2025-06-30 | 5.22 | $5.47 | 24414 |
| 2025-06-27 | 5.20 | $5.26 | 13400 |
| 2025-06-26 | 5.19 | $5.29 | 12122 |
| 2025-06-25 | 5.18 | $5.28 | 10116 |
| 2025-06-24 | 5.17 | $5.23 | 5915 |
| 2025-06-23 | 5.17 | $5.22 | 7700 |
| 2025-06-20 | 5.16 | $5.23 | 9115 |
| 2025-06-18 | 5.15 | $5.22 | 7600 |
| 2025-06-17 | 5.15 | $5.17 | 7103 |
| 2025-06-16 | 5.14 | $5.19 | 6837 |
| 2025-06-13 | 5.14 | $5.15 | 2247 |
| 2025-06-12 | 5.14 | $5.18 | 7831 |
| 2025-06-11 | 5.13 | $5.18 | 23834 |
| 2025-06-10 | 5.13 | $5.10 | 12800 |
| 2025-06-09 | 5.13 | $5.06 | 12332 |
| 2025-06-06 | 5.14 | $5.03 | 13700 |
| 2025-06-05 | 5.15 | $5.10 | 4600 |
| 2025-06-04 | 5.15 | $5.10 | 10600 |
| 2025-06-03 | 5.16 | $5.20 | 29200 |
| 2025-06-02 | 5.15 | $5.10 | 48700 |
| 2025-05-30 | 5.16 | $5.20 | 17244 |
| 2025-05-29 | 5.16 | $5.18 | 8842 |
| 2025-05-28 | 5.15 | $5.16 | 5500 |
| 2025-05-27 | 5.15 | $5.14 | 5500 |
| 2025-05-23 | 5.15 | $5.15 | 23300 |
| 2025-05-22 | 5.15 | $5.08 | 14800 |
| 2025-05-21 | 5.16 | $5.05 | 17100 |
| 2025-05-20 | 5.17 | $5.11 | 6040 |
| 2025-05-19 | 5.18 | $5.17 | 12140 |
| 2025-05-16 | 5.18 | $5.12 | 25400 |
| 2025-05-15 | 5.19 | $5.15 | 21700 |
| 2025-05-14 | 5.19 | $5.15 | 9704 |
| 2025-05-13 | 5.20 | $5.20 | 26100 |
| 2025-05-12 | 5.20 | $5.11 | 17330 |
| 2025-05-09 | 5.20 | $5.20 | 10229 |
| 2025-05-08 | 5.21 | $5.17 | 11146 |
| 2025-05-07 | 5.21 | $5.12 | 17100 |
| 2025-05-06 | 5.22 | $5.12 | 10400 |
| 2025-05-05 | 5.23 | $5.10 | 15100 |
| 2025-05-02 | 5.24 | $5.20 | 30700 |
| 2025-05-01 | 5.25 | $5.13 | 6331 |
| 2025-04-30 | 5.26 | $5.12 | 7500 |
| 2025-04-29 | 5.27 | $5.17 | 11700 |
| 2025-04-28 | 5.28 | $5.13 | 4055 |
| 2025-04-25 | 5.30 | $5.15 | 10117 |
| 2025-04-24 | 5.32 | $5.16 | 10205 |
| 2025-04-23 | 5.33 | $5.12 | 8901 |
| 2025-04-22 | 5.36 | $5.18 | 9022 |
| 2025-04-21 | 5.37 | $5.21 | 18800 |
| 2025-04-17 | 5.39 | $5.39 | 8511 |
| 2025-04-16 | 5.39 | $5.30 | 17657 |
| 2025-04-15 | 5.40 | $5.29 | 32900 |
| 2025-04-14 | 5.41 | $5.12 | 30700 |
| 2025-04-11 | 5.44 | $4.85 | 32627 |
| 2025-04-10 | 5.51 | $4.92 | 28542 |
| 2025-04-09 | 5.57 | $5.04 | 47746 |
| 2025-04-08 | 5.62 | $4.86 | 85012 |
| 2025-04-07 | 5.70 | $5.23 | 102221 |
| 2025-04-04 | 5.75 | $5.60 | 41300 |
| 2025-04-03 | 5.77 | $5.87 | 22004 |
| 2025-04-02 | 5.76 | $5.94 | 39533 |
| 2025-04-01 | 5.74 | $5.95 | 32467 |
| 2025-03-31 | 5.72 | $5.91 | 77500 |
| 2025-03-28 | 5.70 | $5.82 | 11816 |
| 2025-03-27 | 5.68 | $5.84 | 13800 |
| 2025-03-26 | 5.67 | $5.78 | 13500 |
| 2025-03-25 | 5.65 | $5.76 | 13421 |
| 2025-03-24 | 5.64 | $5.73 | 18300 |
| 2025-03-21 | 5.63 | $5.64 | 13535 |
| 2025-03-20 | 5.63 | $5.75 | 10846 |
| 2025-03-19 | 5.62 | $5.68 | 4300 |
| 2025-03-18 | 5.61 | $5.67 | 3543 |
| 2025-03-17 | 5.61 | $5.67 | 13000 |
| 2025-03-14 | 5.60 | $5.68 | 30004 |
| 2025-03-13 | 5.59 | $5.60 | 8049 |
| 2025-03-12 | 5.59 | $5.58 | 8120 |
| 2025-03-11 | 5.59 | $5.52 | 11343 |
| 2025-03-10 | 5.60 | $5.59 | 12520 |
| 2025-03-07 | 5.60 | $5.55 | 9506 |
| 2025-03-06 | 5.61 | $5.62 | 5200 |
| 2025-03-05 | 5.61 | $5.58 | 10500 |
| 2025-03-04 | 5.61 | $5.63 | 11800 |
| 2025-03-03 | 5.61 | $5.57 | 10285 |
| 2025-02-28 | 5.61 | $5.58 | 7200 |
| 2025-02-27 | 5.61 | $5.61 | 3182 |
| 2025-02-26 | 5.61 | $5.59 | 2813 |
| 2025-02-25 | 5.62 | $5.51 | 25900 |
| 2025-02-24 | 5.63 | $5.57 | 17505 |
| 2025-02-21 | 5.63 | $5.75 | 11200 |
| 2025-02-20 | 5.62 | $5.64 | 6828 |
| 2025-02-19 | 5.62 | $5.64 | 11400 |
| 2025-02-18 | 5.62 | $5.60 | 8400 |
| 2025-02-14 | 5.62 | $5.60 | 8105 |
| 2025-02-13 | 5.62 | $5.61 | 7510 |
| 2025-02-12 | 5.62 | $5.57 | 7800 |
| 2025-02-11 | 5.63 | $5.62 | 7100 |
| 2025-02-10 | 5.63 | $5.67 | 8900 |
| 2025-02-07 | 5.62 | $5.74 | 13425 |
| 2025-02-06 | 5.61 | $5.72 | 16812 |
| 2025-02-05 | 5.60 | $5.77 | 28034 |
| 2025-02-04 | 5.58 | $5.59 | 6841 |
| 2025-02-03 | 5.58 | $5.56 | 10633 |
| 2025-01-31 | 5.58 | $5.60 | 16400 |
| 2025-01-30 | 5.58 | $5.48 | 4105 |
| 2025-01-29 | 5.59 | $5.58 | 9000 |
| 2025-01-28 | 5.59 | $5.61 | 3100 |
| 2025-01-27 | 5.59 | $5.62 | 11739 |
| 2025-01-24 | 5.58 | $5.53 | 7500 |
| 2025-01-23 | 5.59 | $5.62 | 7400 |
| 2025-01-22 | 5.58 | $5.66 | 14700 |
| 2025-01-21 | 5.58 | $5.75 | 15400 |
| 2025-01-17 | 5.56 | $5.67 | 31227 |
| 2025-01-16 | 5.55 | $5.63 | 6000 |
| 2025-01-15 | 5.54 | $5.61 | 25351 |
| 2025-01-14 | 5.53 | $5.50 | 26400 |
| 2025-01-13 | 5.53 | $5.37 | 12527 |
| 2025-01-10 | 5.55 | $5.45 | 15053 |
| 2025-01-08 | 5.56 | $5.51 | 9923 |
| 2025-01-07 | 5.56 | $5.58 | 4028 |
| 2025-01-06 | 5.56 | $5.60 | 16249 |
| 2025-01-03 | 5.56 | $5.58 | 10600 |
| 2025-01-02 | 5.56 | $5.58 | 26400 |
| 2024-12-31 | 5.55 | $5.60 | 26324 |
| 2024-12-30 | 5.55 | $5.76 | 37180 |
| 2024-12-27 | 5.53 | $5.69 | 8600 |
| 2024-12-26 | 5.51 | $5.70 | 45702 |
| 2024-12-24 | 5.49 | $5.53 | 17939 |
| 2024-12-23 | 5.48 | $5.37 | 16107 |
| 2024-12-20 | 5.50 | $5.53 | 23900 |
| 2024-12-19 | 5.49 | $5.47 | 17000 |
| 2024-12-18 | 5.50 | $5.48 | 39152 |
| 2024-12-17 | 5.50 | $5.60 | 11000 |
| 2024-12-16 | 5.49 | $5.61 | 16700 |
| 2024-12-13 | 5.47 | $5.65 | 15400 |
| 2024-12-12 | 5.45 | $5.68 | 39510 |
| 2024-12-11 | 5.43 | $5.59 | 17500 |
| 2024-12-10 | 5.41 | $5.54 | 19447 |
| 2024-12-09 | 5.40 | $5.50 | 27823 |
| 2024-12-06 | 5.39 | $5.47 | 16443 |
| 2024-12-05 | 5.38 | $5.45 | 5330 |
| 2024-12-04 | 5.37 | $5.46 | 15300 |
| 2024-12-03 | 5.37 | $5.47 | 26232 |
| 2024-12-02 | 5.35 | $5.43 | 24500 |
| 2024-11-29 | 5.35 | $5.36 | 14025 |
| 2024-11-27 | 5.34 | $5.36 | 14000 |
| 2024-11-26 | 5.34 | $5.28 | 30800 |
| 2024-11-25 | 5.35 | $5.31 | 7300 |
| 2024-11-22 | 5.35 | $5.33 | 10500 |
| 2024-11-21 | 5.36 | $5.25 | 14600 |
| 2024-11-20 | 5.37 | $5.28 | 22700 |
| 2024-11-19 | 5.38 | $5.30 | 12033 |
| 2024-11-18 | 5.39 | $5.31 | 19135 |
| 2024-11-15 | 5.39 | $5.32 | 5000 |
| 2024-11-14 | 5.40 | $5.32 | 12700 |
| 2024-11-13 | 5.41 | $5.41 | 14813 |
| 2024-11-12 | 5.41 | $5.40 | 12921 |
| 2024-11-11 | 5.41 | $5.40 | 12108 |
| 2024-11-08 | 5.41 | $5.38 | 3700 |
| 2024-11-07 | 5.41 | $5.38 | 31010 |
| 2024-11-06 | 5.42 | $5.38 | 7433 |
| 2024-11-05 | 5.42 | $5.36 | 4200 |
| 2024-11-04 | 5.43 | $5.34 | 11300 |
| 2024-11-01 | 5.44 | $5.29 | 18400 |
| 2024-10-31 | 5.45 | $5.42 | 6100 |
| 2024-10-30 | 5.46 | $5.44 | 7434 |
| 2024-10-29 | 5.46 | $5.51 | 7500 |
| 2024-10-28 | 5.45 | $5.59 | 31213 |
| 2024-10-25 | 5.44 | $5.42 | 13800 |
| 2024-10-24 | 5.44 | $5.42 | 26605 |
| 2024-10-23 | 5.44 | $5.35 | 8725 |
| 2024-10-22 | 5.45 | $5.35 | 24300 |
| 2024-10-21 | 5.47 | $5.48 | 6100 |
| 2024-10-18 | 5.46 | $5.55 | 7426 |
| 2024-10-17 | 5.46 | $5.52 | 14326 |
| 2024-10-16 | 5.45 | $5.61 | 22323 |
| 2024-10-15 | 5.43 | $5.65 | 34415 |
| 2024-10-14 | 5.41 | $5.43 | 25800 |
| 2024-10-11 | 5.41 | $5.26 | 8938 |
| 2024-10-10 | 5.42 | $5.23 | 24900 |
| 2024-10-09 | 5.44 | $5.29 | 26800 |
| 2024-10-08 | 5.46 | $5.31 | 66500 |
| 2024-10-07 | 5.47 | $5.86 | 92832 |
| 2024-10-04 | 5.43 | $5.73 | 25300 |
| 2024-10-03 | 5.40 | $5.59 | 17800 |
| 2024-10-02 | 5.38 | $5.63 | 25722 |
| 2024-10-01 | 5.36 | $5.63 | 16439 |
| 2024-09-30 | 5.33 | $5.57 | 47600 |
| 2024-09-27 | 5.30 | $5.48 | 24400 |
| 2024-09-26 | 5.28 | $5.37 | 7134 |
| 2024-09-25 | 5.27 | $5.35 | 17400 |
| 2024-09-24 | 5.26 | $5.35 | 5400 |
| 2024-09-23 | 5.25 | $5.42 | 8188 |
| 2024-09-20 | 5.24 | $5.41 | 36914 |
| 2024-09-19 | 5.22 | $5.29 | 10300 |
| 2024-09-18 | 5.21 | $5.21 | 12808 |
| 2024-09-17 | 5.21 | $5.20 | 14110 |
| 2024-09-16 | 5.21 | $5.21 | 9400 |
| 2024-09-13 | 5.21 | $5.22 | 33100 |
| 2024-09-12 | 5.21 | $5.22 | 7100 |
| 2024-09-11 | 5.21 | $5.20 | 9100 |
| 2024-09-10 | 5.21 | $5.21 | 6600 |
| 2024-09-09 | 5.21 | $5.17 | 6749 |
| 2024-09-06 | 5.22 | $5.20 | 13707 |
| 2024-09-05 | 5.22 | $5.21 | 7361 |
| 2024-09-04 | 5.22 | $5.20 | 9045 |
| 2024-09-03 | 5.22 | $5.20 | 15800 |
| 2024-08-30 | 5.23 | $5.16 | 7442 |
| 2024-08-29 | 5.23 | $5.23 | 13500 |
| 2024-08-28 | 5.23 | $5.26 | 10512 |
| 2024-08-27 | 5.23 | $5.17 | 8600 |
| 2024-08-26 | 5.24 | $5.15 | 28311 |
| 2024-08-23 | 5.25 | $5.22 | 14000 |
| 2024-08-22 | 5.25 | $5.26 | 8600 |
| 2024-08-21 | 5.25 | $5.26 | 8416 |
| 2024-08-20 | 5.25 | $5.22 | 4700 |
| 2024-08-19 | 5.25 | $5.19 | 54000 |
| 2024-08-16 | 5.26 | $5.32 | 11606 |
| 2024-08-15 | 5.25 | $5.21 | 23444 |
| 2024-08-14 | 5.25 | $5.13 | 19800 |
| 2024-08-13 | 5.27 | $5.15 | 6719 |
| 2024-08-12 | 5.28 | $5.22 | 23105 |
| 2024-08-09 | 5.29 | $5.28 | 5204 |
| 2024-08-08 | 5.29 | $5.26 | 12145 |
| 2024-08-07 | 5.29 | $5.25 | 1400 |
| 2024-08-06 | 5.29 | $5.28 | 9105 |
| 2024-08-05 | 5.30 | $5.25 | 23052 |
| 2024-08-02 | 5.30 | $5.35 | 22200 |
| 2024-08-01 | 5.30 | $5.44 | 14500 |
| 2024-07-31 | 5.28 | $5.42 | 20183 |
| 2024-07-30 | 5.27 | $5.33 | 20500 |
| 2024-07-29 | 5.26 | $5.37 | 45100 |
| 2024-07-26 | 5.25 | $5.25 | 24950 |
| 2024-07-25 | 5.25 | $5.21 | 25900 |
| 2024-07-24 | 5.25 | $5.28 | 26800 |
| 2024-07-23 | 5.25 | $5.14 | 6954 |
| 2024-07-22 | 5.26 | $5.19 | 8422 |
| 2024-07-19 | 5.27 | $5.19 | 22226 |
| 2024-07-18 | 5.28 | $5.23 | 22953 |
| 2024-07-17 | 5.28 | $5.30 | 29916 |
| 2024-07-16 | 5.28 | $5.37 | 33300 |
| 2024-07-15 | 5.27 | $5.27 | 43800 |
| 2024-07-12 | 5.27 | $5.48 | 47502 |
| 2024-07-11 | 5.25 | $5.28 | 44222 |
| 2024-07-10 | 5.24 | $5.31 | 56245 |
| 2024-07-09 | 5.23 | $5.54 | 63555 |
| 2024-07-08 | 5.20 | $5.44 | 58441 |
| 2024-07-05 | 5.18 | $5.35 | 35100 |
| 2024-07-03 | 5.16 | $5.27 | 9800 |
| 2024-07-02 | 5.15 | $5.25 | 41600 |
| 2024-07-01 | 5.14 | $5.19 | 43846 |
| 2024-06-28 | 5.13 | $5.14 | 16800 |
| 2024-06-27 | 5.13 | $5.16 | 16649 |
| 2024-06-26 | 5.13 | $5.16 | 13534 |
| 2024-06-25 | 5.12 | $5.12 | 4500 |
| 2024-06-24 | 5.12 | $5.19 | 25500 |
| 2024-06-21 | 5.12 | $5.22 | 33211 |
| 2024-06-20 | 5.11 | $5.07 | 13000 |
| 2024-06-18 | 5.11 | $5.01 | 18220 |
| 2024-06-17 | 5.12 | $5.08 | 16500 |
| 2024-06-14 | 5.12 | $5.08 | 4932 |
| 2024-06-13 | 5.13 | $5.05 | 5300 |
| 2024-06-12 | 5.14 | $5.09 | 8656 |
| 2024-06-11 | 5.14 | $5.04 | 3700 |
| 2024-06-10 | 5.15 | $5.02 | 15853 |
| 2024-06-07 | 5.17 | $5.09 | 6000 |
| 2024-06-06 | 5.18 | $5.10 | 5107 |
| 2024-06-05 | 5.18 | $5.11 | 14000 |
| 2024-06-04 | 5.19 | $5.21 | 7840 |
| 2024-06-03 | 5.19 | $5.32 | 18500 |
| 2024-05-31 | 5.17 | $5.23 | 16313 |
| 2024-05-30 | 5.17 | $5.29 | 11812 |
| 2024-05-29 | 5.16 | $5.25 | 12800 |
| 2024-05-28 | 5.15 | $5.27 | 13036 |
| 2024-05-24 | 5.13 | $5.27 | 13000 |
| 2024-05-23 | 5.12 | $5.23 | 45400 |
| 2024-05-22 | 5.11 | $5.32 | 36600 |
| 2024-05-21 | 5.08 | $5.34 | 40700 |
| 2024-05-20 | 5.06 | $5.20 | 106600 |
| 2024-05-17 | 5.04 | $5.09 | 54534 |
| 2024-05-16 | 5.04 | $5.07 | 34331 |
| 2024-05-15 | 5.03 | $5.09 | 41140 |
| 2024-05-14 | 5.03 | $5.04 | 8217 |
| 2024-05-13 | 5.03 | $4.99 | 52842 |
| 2024-05-10 | 5.03 | $5.10 | 45042 |
| 2024-05-09 | 5.02 | $4.98 | 8208 |
| 2024-05-08 | 5.03 | $4.97 | 10100 |
| 2024-05-07 | 5.04 | $4.96 | 12700 |
| 2024-05-06 | 5.04 | $4.96 | 22003 |
| 2024-05-03 | 5.05 | $4.99 | 13700 |
| 2024-05-02 | 5.06 | $5.10 | 26907 |
| 2024-05-01 | 5.05 | $5.06 | 12949 |
| 2024-04-30 | 5.05 | $5.05 | 5351 |
| 2024-04-29 | 5.05 | $5.10 | 11116 |
| 2024-04-26 | 5.05 | $5.07 | 17724 |
| 2024-04-25 | 5.05 | $5.06 | 10900 |
| 2024-04-24 | 5.05 | $5.11 | 20900 |
| 2024-04-23 | 5.04 | $5.06 | 4713 |
| 2024-04-22 | 5.04 | $5.03 | 19536 |
| 2024-04-19 | 5.04 | $5.08 | 2239 |
| 2024-04-18 | 5.03 | $5.02 | 8941 |
| 2024-04-17 | 5.04 | $5.04 | 17400 |
| 2024-04-16 | 5.04 | $5.05 | 11100 |
| 2024-04-15 | 5.03 | $5.13 | 33400 |
| 2024-04-12 | 5.02 | $5.08 | 15837 |
| 2024-04-11 | 5.02 | $5.03 | 21214 |
| 2024-04-10 | 5.02 | $5.07 | 15236 |
| 2024-04-09 | 5.01 | $5.00 | 20186 |
| 2024-04-08 | 5.01 | $5.19 | 36100 |
| 2024-04-05 | 4.99 | $5.20 | 30134 |
| 2024-04-04 | 4.97 | $5.25 | 29200 |
| 2024-04-03 | 4.94 | $5.20 | 17411 |
| 2024-04-02 | 4.91 | $5.20 | 39000 |
| 2024-04-01 | 4.88 | $5.14 | 45343 |
| 2024-03-28 | 4.86 | $5.06 | 16801 |
| 2024-03-27 | 4.84 | $5.01 | 37706 |
| 2024-03-26 | 4.82 | $5.09 | 35400 |
| 2024-03-25 | 4.79 | $5.07 | 95700 |
| 2024-03-22 | 4.76 | $4.80 | 11200 |
| 2024-03-21 | 4.75 | $4.80 | 28334 |
| 2024-03-20 | 4.75 | $4.77 | 15600 |
| 2024-03-19 | 4.75 | $4.74 | 11510 |
| 2024-03-18 | 4.75 | $4.74 | 20425 |
| 2024-03-15 | 4.75 | $4.79 | 22422 |
| 2024-03-14 | 4.75 | $4.69 | 18478 |
| 2024-03-13 | 4.75 | $4.76 | 13503 |
| 2024-03-12 | 4.75 | $4.74 | 25800 |
| 2024-03-11 | 4.75 | $4.78 | 8905 |
| 2024-03-08 | 4.75 | $4.67 | 46300 |
| 2024-03-07 | 4.76 | $4.60 | 49500 |
| 2024-03-06 | 4.77 | $4.80 | 19646 |
| 2024-03-05 | 4.77 | $4.83 | 6900 |
| 2024-03-04 | 4.76 | $4.78 | 7500 |
| 2024-03-01 | 4.76 | $4.71 | 19124 |
| 2024-02-29 | 4.77 | $4.70 | 14300 |
| 2024-02-28 | 4.77 | $4.70 | 20400 |
| 2024-02-27 | 4.78 | $4.76 | 14003 |
| 2024-02-26 | 4.78 | $4.73 | 15300 |
| 2024-02-23 | 4.79 | $4.77 | 22243 |
| 2024-02-22 | 4.79 | $4.82 | 19307 |
| 2024-02-21 | 4.79 | $4.89 | 33505 |
| 2024-02-20 | 4.78 | $4.86 | 21738 |
| 2024-02-16 | 4.77 | $4.82 | 7724 |
| 2024-02-15 | 4.77 | $4.79 | 13824 |
| 2024-02-14 | 4.76 | $4.78 | 7224 |
| 2024-02-13 | 4.76 | $4.74 | 18007 |
| 2024-02-12 | 4.76 | $4.71 | 13223 |
| 2024-02-09 | 4.77 | $4.77 | 28400 |
| 2024-02-08 | 4.77 | $4.66 | 17936 |
| 2024-02-07 | 4.78 | $4.66 | 10813 |
| 2024-02-06 | 4.79 | $4.65 | 11615 |
| 2024-02-05 | 4.81 | $4.68 | 24900 |
| 2024-02-02 | 4.82 | $4.72 | 3613 |
| 2024-02-01 | 4.83 | $4.75 | 25000 |
| 2024-01-31 | 4.84 | $4.77 | 8900 |
| 2024-01-30 | 4.85 | $4.77 | 4340 |
| 2024-01-29 | 4.85 | $4.81 | 26300 |
| 2024-01-26 | 4.86 | $4.85 | 5600 |
| 2024-01-25 | 4.86 | $4.85 | 14121 |
| 2024-01-24 | 4.86 | $4.89 | 14016 |
| 2024-01-23 | 4.86 | $4.87 | 11439 |
| 2024-01-22 | 4.86 | $4.90 | 21400 |
| 2024-01-19 | 4.85 | $4.92 | 12600 |
| 2024-01-18 | 4.85 | $4.86 | 18700 |
| 2024-01-17 | 4.84 | $4.94 | 37475 |
| 2024-01-16 | 4.83 | $4.89 | 14023 |
| 2024-01-12 | 4.83 | $5.00 | 18100 |
| 2024-01-11 | 4.81 | $4.94 | 27603 |
| 2024-01-10 | 4.80 | $4.87 | 10300 |
| 2024-01-09 | 4.79 | $4.87 | 29140 |
| 2024-01-08 | 4.78 | $4.78 | 11300 |
| 2024-01-05 | 4.78 | $4.72 | 9410 |
| 2024-01-04 | 4.79 | $4.80 | 15100 |
| 2024-01-03 | 4.79 | $4.76 | 24109 |
| 2024-01-02 | 4.79 | $4.80 | 56329 |
| 2023-12-29 | 4.79 | $4.97 | 85826 |
| 2023-12-28 | 4.77 | $4.89 | 36005 |
| 2023-12-27 | 4.76 | $5.00 | 52235 |
| 2023-12-26 | 4.73 | $4.88 | 35823 |
| 2023-12-22 | 4.71 | $4.86 | 24927 |
| 2023-12-21 | 4.70 | $4.82 | 28118 |
| 2023-12-20 | 4.69 | $4.82 | 30115 |
| 2023-12-19 | 4.67 | $4.82 | 23326 |
| 2023-12-18 | 4.66 | $4.77 | 55528 |
| 2023-12-15 | 4.64 | $4.70 | 17200 |
| 2023-12-14 | 4.64 | $4.71 | 24300 |
| 2023-12-13 | 4.63 | $4.70 | 34032 |
| 2023-12-12 | 4.62 | $4.68 | 12300 |
| 2023-12-11 | 4.62 | $4.66 | 21506 |
| 2023-12-08 | 4.61 | $4.67 | 12238 |
| 2023-12-07 | 4.61 | $4.67 | 2500 |
| 2023-12-06 | 4.60 | $4.65 | 17451 |
| 2023-12-05 | 4.60 | $4.66 | 27800 |
| 2023-12-04 | 4.59 | $4.68 | 14908 |
| 2023-12-01 | 4.58 | $4.67 | 8700 |
| 2023-11-30 | 4.57 | $4.60 | 14736 |
| 2023-11-29 | 4.57 | $4.55 | 40804 |
| 2023-11-28 | 4.57 | $4.51 | 15633 |
| 2023-11-27 | 4.57 | $4.47 | 35600 |
| 2023-11-24 | 4.59 | $4.32 | 44900 |
| 2023-11-22 | 4.61 | $4.46 | 45600 |
| 2023-11-21 | 4.63 | $4.62 | 4207 |
| 2023-11-20 | 4.63 | $4.61 | 22400 |
| 2023-11-17 | 4.63 | $4.64 | 15229 |
| 2023-11-16 | 4.63 | $4.66 | 12600 |
| 2023-11-15 | 4.63 | $4.68 | 13315 |
| 2023-11-14 | 4.62 | $4.66 | 18943 |
| 2023-11-13 | 4.62 | $4.53 | 24300 |
| 2023-11-10 | 4.63 | $4.64 | 8800 |
| 2023-11-09 | 4.63 | $4.60 | 15276 |
| 2023-11-08 | 4.63 | $4.64 | 5105 |
| 2023-11-07 | 4.63 | $4.60 | 4418 |
| 2023-11-06 | 4.63 | $4.63 | 10700 |
| 2023-11-03 | 4.63 | $4.67 | 36800 |
| 2023-11-02 | 4.63 | $4.63 | 21300 |
| 2023-11-01 | 4.63 | $4.64 | 10830 |
| 2023-10-31 | 4.63 | $4.68 | 1724 |
| 2023-10-30 | 4.62 | $4.58 | 14435 |
| 2023-10-27 | 4.63 | $4.59 | 7400 |
| 2023-10-26 | 4.63 | $4.59 | 9212 |
| 2023-10-25 | 4.63 | $4.59 | 12000 |
| 2023-10-24 | 4.64 | $4.61 | 25504 |
| 2023-10-23 | 4.64 | $4.56 | 13300 |
| 2023-10-20 | 4.65 | $4.64 | 6524 |
| 2023-10-19 | 4.65 | $4.67 | 7100 |
| 2023-10-18 | 4.65 | $4.68 | 31200 |
| 2023-10-17 | 4.65 | $4.63 | 15036 |
| 2023-10-16 | 4.65 | $4.65 | 25546 |
| 2023-10-13 | 4.65 | $4.63 | 18915 |
| 2023-10-12 | 4.65 | $4.60 | 24753 |
| 2023-10-11 | 4.66 | $4.54 | 17902 |
| 2023-10-10 | 4.67 | $4.55 | 25200 |
| 2023-10-09 | 4.68 | $4.61 | 39609 |
| 2023-10-06 | 4.69 | $4.59 | 67705 |
| 2023-10-05 | 4.70 | $4.76 | 92431 |
| 2023-10-04 | 4.69 | $4.62 | 21737 |
| 2023-10-03 | 4.70 | $4.75 | 29893 |
| 2023-10-02 | 4.69 | $4.79 | 29700 |
| 2023-09-29 | 4.68 | $4.80 | 17848 |
| 2023-09-28 | 4.67 | $4.71 | 28421 |
| 2023-09-27 | 4.67 | $4.56 | 17030 |
| 2023-09-26 | 4.68 | $4.51 | 12804 |
| 2023-09-25 | 4.70 | $4.52 | 29700 |
| 2023-09-22 | 4.72 | $4.62 | 17658 |
| 2023-09-21 | 4.73 | $4.63 | 43800 |
| 2023-09-20 | 4.74 | $4.70 | 5500 |
| 2023-09-19 | 4.74 | $4.70 | 10547 |
| 2023-09-18 | 4.74 | $4.74 | 13000 |
| 2023-09-15 | 4.74 | $4.75 | 32526 |
| 2023-09-14 | 4.74 | $4.75 | 39500 |
| 2023-09-13 | 4.74 | $4.69 | 25012 |
| 2023-09-12 | 4.75 | $4.69 | 27200 |
| 2023-09-11 | 4.76 | $4.76 | 7500 |
| 2023-09-08 | 4.75 | $4.76 | 4011 |
| 2023-09-07 | 4.75 | $4.73 | 8830 |
| 2023-09-06 | 4.76 | $4.73 | 14306 |
| 2023-09-05 | 4.76 | $4.72 | 8947 |
| 2023-09-01 | 4.76 | $4.79 | 14200 |
| 2023-08-31 | 4.76 | $4.80 | 6200 |
| 2023-08-30 | 4.76 | $4.77 | 7101 |
| 2023-08-29 | 4.76 | $4.77 | 12008 |
| 2023-08-28 | 4.75 | $4.73 | 19836 |
| 2023-08-25 | 4.76 | $4.75 | 8900 |
| 2023-08-24 | 4.76 | $4.68 | 17300 |
| 2023-08-23 | 4.76 | $4.61 | 27441 |
| 2023-08-22 | 4.78 | $4.65 | 9544 |
| 2023-08-21 | 4.79 | $4.67 | 17907 |
| 2023-08-18 | 4.81 | $4.65 | 10536 |
| 2023-08-17 | 4.82 | $4.62 | 27300 |
| 2023-08-16 | 4.85 | $4.68 | 16400 |
| 2023-08-15 | 4.86 | $4.76 | 24821 |
| 2023-08-14 | 4.87 | $4.79 | 9143 |
| 2023-08-11 | 4.88 | $4.81 | 33400 |
| 2023-08-10 | 4.89 | $4.82 | 8900 |
| 2023-08-09 | 4.90 | $4.82 | 12425 |
| 2023-08-08 | 4.91 | $4.80 | 4425 |
| 2023-08-07 | 4.92 | $4.85 | 27211 |
| 2023-08-04 | 4.93 | $4.86 | 14705 |
| 2023-08-03 | 4.93 | $4.88 | 22511 |
| 2023-08-02 | 4.94 | $4.92 | 6216 |
| 2023-08-01 | 4.94 | $4.90 | 18747 |
| 2023-07-31 | 4.94 | $4.94 | 21608 |
| 2023-07-28 | 4.94 | $4.91 | 31112 |
| 2023-07-27 | 4.95 | $4.98 | 36400 |
| 2023-07-26 | 4.94 | $4.93 | 11509 |
| 2023-07-25 | 4.95 | $4.90 | 10700 |
| 2023-07-24 | 4.95 | $4.94 | 19900 |
| 2023-07-21 | 4.95 | $4.94 | 16041 |
| 2023-07-20 | 4.95 | $4.95 | 4900 |
| 2023-07-19 | 4.95 | $4.94 | 3811 |
| 2023-07-18 | 4.95 | $4.94 | 19400 |
| 2023-07-17 | 4.96 | $4.90 | 25000 |
| 2023-07-14 | 4.96 | $4.84 | 26230 |
| 2023-07-13 | 4.97 | $5.04 | 40034 |
| 2023-07-12 | 4.97 | $4.90 | 32300 |
| 2023-07-11 | 4.97 | $4.75 | 22243 |
| 2023-07-10 | 5.00 | $4.81 | 55200 |
| 2023-07-07 | 5.02 | $4.98 | 85006 |
| 2023-07-06 | 5.02 | $5.24 | 77428 |
| 2023-07-05 | 5.00 | $5.17 | 78800 |
| 2023-07-03 | 4.98 | $5.09 | 26100 |
| 2023-06-30 | 4.97 | $5.05 | 40586 |
| 2023-06-29 | 4.96 | $5.04 | 9400 |
| 2023-06-28 | 4.95 | $4.94 | 12400 |
| 2023-06-27 | 4.95 | $4.97 | 17501 |
| 2023-06-26 | 4.95 | $4.99 | 18205 |
| 2023-06-23 | 4.95 | $5.00 | 23423 |
| 2023-06-22 | 4.94 | $5.00 | 11915 |
| 2023-06-21 | 4.94 | $5.06 | 10400 |
| 2023-06-20 | 4.92 | $4.95 | 51000 |
| 2023-06-16 | 4.92 | $5.22 | 51709 |
| 2023-06-15 | 4.89 | $4.98 | 16833 |
| 2023-06-14 | 4.88 | $4.95 | 11400 |
| 2023-06-13 | 4.87 | $4.93 | 32100 |
| 2023-06-12 | 4.87 | $5.07 | 25941 |
| 2023-06-09 | 4.84 | $4.86 | 29539 |
| 2023-06-08 | 4.84 | $4.86 | 39214 |
| 2023-06-07 | 4.84 | $4.71 | 21800 |
| 2023-06-06 | 4.85 | $4.69 | 24300 |
| 2023-06-05 | 4.87 | $4.67 | 47836 |
| 2023-06-02 | 4.89 | $4.80 | 29438 |
| 2023-06-01 | 4.90 | $4.83 | 7818 |
| 2023-05-31 | 4.91 | $4.80 | 3510 |
| 2023-05-30 | 4.92 | $4.83 | 4800 |
| 2023-05-26 | 4.93 | $4.81 | 7648 |
| 2023-05-25 | 4.95 | $4.80 | 45500 |
| 2023-05-24 | 4.96 | $4.93 | 15800 |
| 2023-05-23 | 4.96 | $4.98 | 8737 |
| 2023-05-22 | 4.96 | $4.96 | 6602 |
| 2023-05-19 | 4.96 | $4.93 | 8549 |
| 2023-05-18 | 4.97 | $4.98 | 5800 |
| 2023-05-17 | 4.96 | $4.98 | 2228 |
| 2023-05-16 | 4.96 | $4.94 | 23216 |
| 2023-05-15 | 4.97 | $4.91 | 15741 |
| 2023-05-12 | 4.97 | $4.78 | 15531 |
| 2023-05-11 | 4.99 | $4.88 | 20405 |
| 2023-05-10 | 5.00 | $4.89 | 41000 |
| 2023-05-09 | 5.02 | $4.89 | 23705 |
| 2023-05-08 | 5.03 | $4.81 | 44404 |
| 2023-05-05 | 5.05 | $4.96 | 6734 |
| 2023-05-04 | 5.06 | $4.90 | 49303 |
| 2023-05-03 | 5.08 | $5.02 | 7437 |
| 2023-05-02 | 5.08 | $5.03 | 15100 |
| 2023-05-01 | 5.09 | $5.10 | 3600 |
| 2023-04-28 | 5.09 | $5.03 | 8136 |
| 2023-04-27 | 5.09 | $5.06 | 8700 |
| 2023-04-26 | 5.10 | $5.02 | 4529 |
| 2023-04-25 | 5.11 | $5.04 | 17637 |
| 2023-04-24 | 5.11 | $4.97 | 27536 |
| 2023-04-21 | 5.13 | $5.01 | 9529 |
| 2023-04-20 | 5.14 | $5.17 | 16300 |
| 2023-04-19 | 5.14 | $5.14 | 15000 |
| 2023-04-18 | 5.14 | $5.13 | 29847 |
| 2023-04-17 | 5.14 | $5.03 | 37300 |
| 2023-04-14 | 5.15 | $5.03 | 19118 |
| 2023-04-13 | 5.16 | $5.02 | 45300 |
| 2023-04-12 | 5.18 | $4.95 | 19620 |
| 2023-04-11 | 5.20 | $4.98 | 43400 |
| 2023-04-10 | 5.23 | $4.97 | 13200 |
| 2023-04-06 | 5.25 | $4.96 | 30808 |
| 2023-04-05 | 5.28 | $5.05 | 86333 |
| 2023-04-04 | 5.31 | $5.23 | 19600 |
| 2023-04-03 | 5.32 | $5.27 | 48600 |
| 2023-03-31 | 5.32 | $5.18 | 51472 |
| 2023-03-30 | 5.34 | $5.23 | 39900 |
| 2023-03-29 | 5.35 | $5.20 | 70200 |
| 2023-03-28 | 5.36 | $5.15 | 59220 |
| 2023-03-27 | 5.39 | $5.20 | 32433 |
| 2023-03-24 | 5.40 | $5.19 | 9208 |
| 2023-03-23 | 5.43 | $5.21 | 16000 |
| 2023-03-22 | 5.45 | $5.20 | 10845 |
| 2023-03-21 | 5.48 | $5.21 | 11039 |
| 2023-03-20 | 5.50 | $5.20 | 45333 |
| 2023-03-17 | 5.54 | $5.40 | 12619 |
| 2023-03-16 | 5.55 | $5.45 | 23500 |
| 2023-03-15 | 5.56 | $5.41 | 23909 |
| 2023-03-14 | 5.58 | $5.48 | 8600 |
| 2023-03-13 | 5.59 | $5.50 | 16008 |
| 2023-03-10 | 5.60 | $5.46 | 27900 |
| 2023-03-09 | 5.61 | $5.52 | 5100 |
| 2023-03-08 | 5.62 | $5.62 | 5503 |
| 2023-03-07 | 5.62 | $5.60 | 4427 |
| 2023-03-06 | 5.62 | $5.59 | 18300 |
| 2023-03-03 | 5.63 | $5.59 | 27402 |
| 2023-03-02 | 5.63 | $5.62 | 14000 |
| 2023-03-01 | 5.63 | $5.56 | 6600 |
| 2023-02-28 | 5.64 | $5.58 | 10028 |
| 2023-02-27 | 5.65 | $5.55 | 13900 |
| 2023-02-24 | 5.66 | $5.58 | 20733 |
| 2023-02-23 | 5.66 | $5.59 | 12203 |
| 2023-02-22 | 5.67 | $5.58 | 8910 |
| 2023-02-21 | 5.68 | $5.59 | 21321 |
| 2023-02-17 | 5.69 | $5.64 | 8400 |
| 2023-02-16 | 5.70 | $5.66 | 16000 |
| 2023-02-15 | 5.70 | $5.62 | 13800 |
| 2023-02-14 | 5.71 | $5.65 | 5647 |
| 2023-02-13 | 5.72 | $5.65 | 5229 |
| 2023-02-10 | 5.72 | $5.61 | 9725 |
| 2023-02-09 | 5.74 | $5.64 | 12806 |
| 2023-02-08 | 5.75 | $5.69 | 8300 |
| 2023-02-07 | 5.75 | $5.73 | 16900 |
| 2023-02-06 | 5.75 | $5.80 | 9100 |
| 2023-02-03 | 5.75 | $5.82 | 8722 |
| 2023-02-02 | 5.74 | $5.90 | 19003 |
| 2023-02-01 | 5.72 | $5.84 | 44744 |
| 2023-01-31 | 5.71 | $5.89 | 7900 |
| 2023-01-30 | 5.69 | $5.87 | 10846 |
| 2023-01-27 | 5.68 | $5.84 | 21015 |
| 2023-01-26 | 5.66 | $5.80 | 20000 |
| 2023-01-25 | 5.64 | $5.81 | 12500 |
| 2023-01-24 | 5.63 | $5.72 | 10200 |
| 2023-01-23 | 5.62 | $5.76 | 7542 |
| 2023-01-20 | 5.60 | $5.77 | 8000 |
| 2023-01-19 | 5.58 | $5.72 | 5763 |
| 2023-01-18 | 5.57 | $5.71 | 18583 |
| 2023-01-17 | 5.55 | $5.53 | 32600 |
| 2023-01-13 | 5.56 | $5.79 | 31000 |
| 2023-01-12 | 5.53 | $5.65 | 24147 |
| 2023-01-11 | 5.52 | $5.41 | 5368 |
| 2023-01-10 | 5.53 | $5.43 | 18900 |
| 2023-01-09 | 5.54 | $5.48 | 9089 |
| 2023-01-06 | 5.55 | $5.46 | 3300 |
| 2023-01-05 | 5.56 | $5.35 | 8310 |
| 2023-01-04 | 5.58 | $5.42 | 9600 |
| 2023-01-03 | 5.59 | $5.45 | 15819 |
| 2022-12-30 | 5.61 | $5.33 | 30300 |
| 2022-12-29 | 5.64 | $5.42 | 26139 |
| 2022-12-28 | 5.66 | $5.69 | 10647 |
| 2022-12-27 | 5.66 | $5.70 | 7800 |
| 2022-12-23 | 5.65 | $5.73 | 13239 |
| 2022-12-22 | 5.65 | $5.75 | 23500 |
| 2022-12-21 | 5.63 | $5.72 | 11600 |
| 2022-12-20 | 5.63 | $5.69 | 14410 |
| 2022-12-19 | 5.62 | $5.66 | 6300 |
| 2022-12-16 | 5.61 | $5.62 | 7300 |
| 2022-12-15 | 5.61 | $5.59 | 20933 |
| 2022-12-14 | 5.62 | $5.58 | 9900 |
| 2022-12-13 | 5.62 | $5.61 | 28000 |
| 2022-12-12 | 5.62 | $5.63 | 18816 |
| 2022-12-09 | 5.62 | $5.50 | 46600 |
| 2022-12-08 | 5.63 | $5.45 | 44924 |
| 2022-12-07 | 5.65 | $5.66 | 5705 |
| 2022-12-06 | 5.65 | $5.72 | 11811 |
| 2022-12-05 | 5.64 | $5.71 | 9900 |
| 2022-12-02 | 5.64 | $5.80 | 10600 |
| 2022-12-01 | 5.62 | $5.80 | 9900 |
| 2022-11-30 | 5.60 | $5.82 | 44736 |
| 2022-11-29 | 5.58 | $5.69 | 2825 |
| 2022-11-28 | 5.56 | $5.68 | 33200 |
| 2022-11-25 | 5.55 | $5.63 | 5700 |
| 2022-11-23 | 5.54 | $5.66 | 9220 |
| 2022-11-22 | 5.53 | $5.64 | 5700 |
| 2022-11-21 | 5.52 | $5.66 | 9100 |
| 2022-11-18 | 5.50 | $5.61 | 8923 |
| 2022-11-17 | 5.49 | $5.61 | 4000 |
| 2022-11-16 | 5.48 | $5.61 | 28513 |
| 2022-11-15 | 5.47 | $5.48 | 4843 |
| 2022-11-14 | 5.47 | $5.45 | 6000 |
| 2022-11-11 | 5.47 | $5.50 | 12244 |
| 2022-11-10 | 5.47 | $5.65 | 11500 |
| 2022-11-09 | 5.45 | $5.54 | 20200 |
| 2022-11-08 | 5.44 | $5.52 | 16300 |
| 2022-11-07 | 5.43 | $5.55 | 62800 |
| 2022-11-04 | 5.41 | $5.29 | 28000 |
| 2022-11-03 | 5.43 | $5.34 | 13100 |
| 2022-11-02 | 5.44 | $5.37 | 22055 |
| 2022-11-01 | 5.44 | $5.32 | 21645 |
| 2022-10-31 | 5.46 | $5.43 | 9712 |
| 2022-10-28 | 5.46 | $5.51 | 7900 |
| 2022-10-27 | 5.45 | $5.58 | 26900 |
| 2022-10-26 | 5.44 | $5.44 | 18372 |
| 2022-10-25 | 5.44 | $5.54 | 11300 |
| 2022-10-24 | 5.43 | $5.41 | 6800 |
| 2022-10-21 | 5.43 | $5.37 | 18550 |
| 2022-10-20 | 5.44 | $5.18 | 36105 |
| 2022-10-19 | 5.47 | $5.25 | 15200 |
| 2022-10-18 | 5.49 | $5.39 | 9668 |
| 2022-10-17 | 5.50 | $5.50 | 31500 |
| 2022-10-14 | 5.50 | $5.30 | 8515 |
| 2022-10-13 | 5.52 | $5.28 | 47100 |
| 2022-10-12 | 5.54 | $5.10 | 13600 |
| 2022-10-11 | 5.59 | $5.12 | 48500 |
| 2022-10-10 | 5.64 | $5.25 | 74544 |
| 2022-10-07 | 5.68 | $5.60 | 40300 |
| 2022-10-06 | 5.69 | $5.99 | 46300 |
| 2022-10-05 | 5.66 | $5.86 | 35200 |
| 2022-10-04 | 5.64 | $5.86 | 42346 |
| 2022-10-03 | 5.61 | $5.74 | 47513 |
| 2022-09-30 | 5.60 | $5.64 | 30910 |
| 2022-09-29 | 5.60 | $5.61 | 34000 |
| 2022-09-28 | 5.60 | $5.60 | 29100 |
| 2022-09-27 | 5.59 | $5.52 | 10227 |
| 2022-09-26 | 5.60 | $5.61 | 31324 |
| 2022-09-23 | 5.60 | $5.56 | 33628 |
| 2022-09-22 | 5.61 | $5.57 | 34246 |
| 2022-09-21 | 5.61 | $5.64 | 15514 |
| 2022-09-20 | 5.61 | $5.73 | 40200 |
| 2022-09-19 | 5.59 | $5.67 | 13848 |
| 2022-09-16 | 5.59 | $5.85 | 57100 |
| 2022-09-15 | 5.56 | $5.64 | 16100 |
| 2022-09-14 | 5.55 | $5.60 | 22808 |
| 2022-09-13 | 5.54 | $5.54 | 13409 |
| 2022-09-12 | 5.54 | $5.56 | 14821 |
| 2022-09-09 | 5.54 | $5.56 | 12441 |
| 2022-09-08 | 5.54 | $5.46 | 10841 |
| 2022-09-07 | 5.55 | $5.46 | 10027 |
| 2022-09-06 | 5.56 | $5.49 | 44243 |
| 2022-09-02 | 5.57 | $5.52 | 33300 |
| 2022-09-01 | 5.57 | $5.52 | 15723 |
| 2022-08-31 | 5.58 | $5.64 | 2825 |
| 2022-08-30 | 5.57 | $5.54 | 21010 |
| 2022-08-29 | 5.57 | $5.68 | 29600 |
| 2022-08-26 | 5.56 | $5.55 | 22100 |
| 2022-08-25 | 5.56 | $5.56 | 19807 |
| 2022-08-24 | 5.56 | $5.59 | 19200 |
| 2022-08-23 | 5.56 | $5.57 | 14100 |
| 2022-08-22 | 5.56 | $5.54 | 14215 |
| 2022-08-19 | 5.56 | $5.64 | 25425 |
| 2022-08-18 | 5.55 | $5.56 | 13919 |
| 2022-08-17 | 5.55 | $5.60 | 35333 |
| 2022-08-16 | 5.54 | $5.51 | 11000 |
| 2022-08-15 | 5.55 | $5.49 | 48234 |
| 2022-08-12 | 5.55 | $5.49 | 36300 |
| 2022-08-11 | 5.56 | $5.48 | 38400 |
| 2022-08-10 | 5.57 | $5.64 | 20600 |
| 2022-08-09 | 5.56 | $5.52 | 7914 |
| 2022-08-08 | 5.56 | $5.60 | 15607 |
| 2022-08-05 | 5.56 | $5.58 | 22706 |
| 2022-08-04 | 5.56 | $5.61 | 5900 |
| 2022-08-03 | 5.55 | $5.61 | 5915 |
| 2022-08-02 | 5.55 | $5.70 | 10926 |
| 2022-08-01 | 5.53 | $5.64 | 5300 |
| 2022-07-29 | 5.52 | $5.60 | 7200 |
| 2022-07-28 | 5.51 | $5.59 | 12900 |
| 2022-07-27 | 5.50 | $5.62 | 5300 |
| 2022-07-26 | 5.49 | $5.52 | 4706 |
| 2022-07-25 | 5.49 | $5.50 | 15400 |
| 2022-07-22 | 5.49 | $5.45 | 4837 |
| 2022-07-21 | 5.49 | $5.52 | 3600 |
| 2022-07-20 | 5.49 | $5.53 | 9900 |
| 2022-07-19 | 5.48 | $5.50 | 9038 |
| 2022-07-18 | 5.48 | $5.48 | 13900 |
| 2022-07-15 | 5.48 | $5.44 | 26215 |
| 2022-07-14 | 5.48 | $5.44 | 8600 |
| 2022-07-13 | 5.49 | $5.47 | 60100 |
| 2022-07-12 | 5.49 | $5.15 | 29223 |
| 2022-07-11 | 5.53 | $5.28 | 43400 |
| 2022-07-08 | 5.55 | $5.47 | 30500 |
| 2022-07-07 | 5.56 | $5.55 | 41400 |
| 2022-07-06 | 5.56 | $5.56 | 64932 |
| 2022-07-05 | 5.56 | $5.60 | 74000 |
| 2022-07-01 | 5.56 | $5.61 | 45849 |
| 2022-06-30 | 5.55 | $5.60 | 21131 |
| 2022-06-29 | 5.55 | $5.57 | 27938 |
| 2022-06-28 | 5.54 | $5.60 | 12600 |
| 2022-06-27 | 5.54 | $5.61 | 28710 |
| 2022-06-24 | 5.53 | $5.50 | 34300 |
| 2022-06-23 | 5.53 | $5.35 | 102201 |
| 2022-06-22 | 5.55 | $5.75 | 47432 |
| 2022-06-21 | 5.53 | $5.70 | 65200 |
| 2022-06-17 | 5.52 | $5.68 | 84500 |
| 2022-06-16 | 5.50 | $5.35 | 30803 |
| 2022-06-15 | 5.51 | $5.50 | 41900 |
| 2022-06-14 | 5.52 | $5.34 | 39200 |
| 2022-06-13 | 5.53 | $5.30 | 56728 |
| 2022-06-10 | 5.56 | $5.51 | 39924 |
| 2022-06-09 | 5.56 | $5.56 | 11500 |
| 2022-06-08 | 5.56 | $5.62 | 13423 |
| 2022-06-07 | 5.56 | $5.60 | 10105 |
| 2022-06-06 | 5.55 | $5.66 | 8146 |
| 2022-06-03 | 5.54 | $5.65 | 9038 |
| 2022-06-02 | 5.53 | $5.64 | 10800 |
| 2022-06-01 | 5.52 | $5.63 | 6600 |
| 2022-05-31 | 5.51 | $5.56 | 16900 |
| 2022-05-27 | 5.50 | $5.56 | 32401 |
| 2022-05-26 | 5.50 | $5.44 | 10000 |
| 2022-05-25 | 5.50 | $5.35 | 18300 |
| 2022-05-24 | 5.52 | $5.39 | 25600 |
| 2022-05-23 | 5.53 | $5.41 | 11142 |
| 2022-05-20 | 5.55 | $5.35 | 16200 |
| 2022-05-19 | 5.57 | $5.32 | 17749 |
| 2022-05-18 | 5.59 | $5.46 | 9900 |
| 2022-05-17 | 5.61 | $5.55 | 6265 |
| 2022-05-16 | 5.61 | $5.46 | 10500 |
| 2022-05-13 | 5.63 | $5.28 | 13900 |
| 2022-05-12 | 5.67 | $5.26 | 38733 |
| 2022-05-11 | 5.71 | $5.47 | 15524 |
| 2022-05-10 | 5.74 | $5.53 | 26200 |
| 2022-05-09 | 5.76 | $5.51 | 12434 |
| 2022-05-06 | 5.78 | $5.65 | 8025 |
| 2022-05-05 | 5.80 | $5.67 | 25600 |
| 2022-05-04 | 5.81 | $5.79 | 6418 |
| 2022-05-03 | 5.81 | $5.65 | 19800 |
| 2022-05-02 | 5.83 | $5.64 | 20800 |
| 2022-04-29 | 5.85 | $5.78 | 9001 |
| 2022-04-28 | 5.86 | $5.70 | 4800 |
| 2022-04-27 | 5.87 | $5.61 | 13834 |
| 2022-04-26 | 5.90 | $5.69 | 6200 |
| 2022-04-25 | 5.92 | $5.77 | 11817 |
| 2022-04-22 | 5.94 | $5.82 | 12100 |
| 2022-04-21 | 5.95 | $5.85 | 36400 |
| 2022-04-20 | 5.96 | $6.00 | 15120 |
| 2022-04-19 | 5.96 | $5.94 | 26632 |
| 2022-04-18 | 5.96 | $5.99 | 60609 |
| 2022-04-14 | 5.96 | $5.80 | 32100 |
| 2022-04-13 | 5.97 | $5.66 | 32547 |
| 2022-04-12 | 6.01 | $5.47 | 84200 |
| 2022-04-11 | 6.06 | $5.67 | 16628 |
| 2022-04-08 | 6.10 | $5.69 | 53734 |
| 2022-04-07 | 6.15 | $5.92 | 45900 |
| 2022-04-06 | 6.17 | $6.16 | 71905 |
| 2022-04-05 | 6.17 | $5.93 | 118100 |
| 2022-04-04 | 6.20 | $6.24 | 125500 |
| 2022-04-01 | 6.19 | $6.30 | 51532 |
| 2022-03-31 | 6.18 | $6.35 | 27926 |
| 2022-03-30 | 6.16 | $6.42 | 26533 |
| 2022-03-29 | 6.14 | $6.43 | 32100 |
| 2022-03-28 | 6.10 | $6.41 | 22405 |
| 2022-03-25 | 6.07 | $6.40 | 19300 |
| 2022-03-24 | 6.04 | $6.39 | 29720 |
| 2022-03-23 | 6.00 | $6.39 | 19000 |
| 2022-03-22 | 5.96 | $6.35 | 36000 |
| 2022-03-21 | 5.92 | $6.33 | 32400 |
| 2022-03-18 | 5.87 | $6.29 | 90130 |
| 2022-03-17 | 5.83 | $6.04 | 41606 |
| 2022-03-16 | 5.81 | $5.95 | 20500 |
| 2022-03-15 | 5.79 | $5.83 | 56333 |
| 2022-03-14 | 5.79 | $5.81 | 31751 |
| 2022-03-11 | 5.79 | $5.82 | 46749 |
| 2022-03-10 | 5.78 | $5.86 | 9532 |
| 2022-03-09 | 5.78 | $5.85 | 52500 |
| 2022-03-08 | 5.77 | $5.80 | 51850 |
| 2022-03-07 | 5.77 | $5.79 | 52000 |
| 2022-03-04 | 5.76 | $5.99 | 14406 |
| 2022-03-03 | 5.74 | $5.99 | 15700 |
| 2022-03-02 | 5.71 | $6.00 | 40822 |
| 2022-03-01 | 5.68 | $5.85 | 13400 |
| 2022-02-28 | 5.67 | $5.84 | 7818 |
| 2022-02-25 | 5.65 | $5.82 | 20515 |
| 2022-02-24 | 5.63 | $5.84 | 18734 |
| 2022-02-23 | 5.61 | $5.88 | 37300 |
| 2022-02-22 | 5.58 | $5.80 | 48403 |
| 2022-02-18 | 5.55 | $5.70 | 27100 |
| 2022-02-17 | 5.54 | $5.57 | 22400 |
| 2022-02-16 | 5.54 | $5.53 | 12200 |
| 2022-02-15 | 5.54 | $5.50 | 10800 |
| 2022-02-14 | 5.54 | $5.46 | 14000 |
| 2022-02-11 | 5.55 | $5.48 | 78625 |
| 2022-02-10 | 5.56 | $5.54 | 23735 |
| 2022-02-09 | 5.56 | $5.57 | 41700 |
| 2022-02-08 | 5.56 | $5.56 | 3809 |
| 2022-02-07 | 5.56 | $5.53 | 8700 |
| 2022-02-04 | 5.56 | $5.52 | 11000 |
| 2022-02-03 | 5.56 | $5.58 | 18523 |
| 2022-02-02 | 5.56 | $5.54 | 23149 |
| 2022-02-01 | 5.56 | $5.54 | 11400 |
| 2022-01-31 | 5.57 | $5.40 | 26100 |
| 2022-01-28 | 5.58 | $5.36 | 19027 |
| 2022-01-27 | 5.61 | $5.34 | 15900 |
| 2022-01-26 | 5.63 | $5.40 | 36720 |
| 2022-01-25 | 5.66 | $5.51 | 9700 |
| 2022-01-24 | 5.67 | $5.45 | 66448 |
| 2022-01-21 | 5.70 | $5.47 | 40744 |
| 2022-01-20 | 5.72 | $5.57 | 34700 |
| 2022-01-19 | 5.74 | $5.71 | 14638 |
| 2022-01-18 | 5.74 | $5.62 | 42705 |
| 2022-01-14 | 5.75 | $5.74 | 26449 |
| 2022-01-13 | 5.76 | $5.64 | 51600 |
| 2022-01-12 | 5.77 | $5.76 | 16800 |
| 2022-01-11 | 5.77 | $5.67 | 45500 |
| 2022-01-10 | 5.78 | $5.77 | 32000 |
| 2022-01-07 | 5.78 | $5.78 | 10230 |
| 2022-01-06 | 5.78 | $5.72 | 14000 |
| 2022-01-05 | 5.79 | $5.69 | 36600 |
| 2022-01-04 | 5.80 | $5.63 | 28100 |
| 2022-01-03 | 5.81 | $5.60 | 47947 |
| 2021-12-31 | 5.84 | $5.50 | 102442 |
| 2021-12-30 | 5.87 | $5.70 | 69533 |
| 2021-12-29 | 5.89 | $5.81 | 31200 |
| 2021-12-28 | 5.90 | $5.74 | 102200 |
| 2021-12-27 | 5.91 | $5.80 | 85524 |
| 2021-12-23 | 5.93 | $6.11 | 45248 |
| 2021-12-22 | 5.91 | $6.09 | 47208 |
| 2021-12-21 | 5.89 | $6.00 | 21300 |
| 2021-12-20 | 5.88 | $5.98 | 11574 |
| 2021-12-17 | 5.86 | $5.98 | 32338 |
| 2021-12-16 | 5.85 | $5.92 | 27600 |
| 2021-12-15 | 5.84 | $5.85 | 28242 |
| 2021-12-14 | 5.84 | $5.90 | 29500 |
| 2021-12-13 | 5.84 | $5.81 | 84000 |
| 2021-12-10 | 5.84 | $5.80 | 24600 |
| 2021-12-09 | 5.85 | $5.78 | 37249 |
| 2021-12-08 | 5.85 | $5.66 | 18249 |
| 2021-12-07 | 5.87 | $5.75 | 39100 |
| 2021-12-06 | 5.89 | $5.78 | 31500 |
| 2021-12-03 | 5.90 | $5.75 | 30133 |
| 2021-12-02 | 5.91 | $5.58 | 46500 |
| 2021-12-01 | 5.95 | $5.36 | 56000 |
| 2021-11-30 | 6.01 | $5.55 | 68142 |
| 2021-11-29 | 6.06 | $5.80 | 42100 |
| 2021-11-26 | 6.08 | $5.88 | 19122 |
| 2021-11-24 | 6.11 | $5.89 | 42335 |
| 2021-11-23 | 6.13 | $5.84 | 24900 |
| 2021-11-22 | 6.16 | $5.85 | 58621 |
| 2021-11-19 | 6.19 | $5.89 | 80800 |
| 2021-11-18 | 6.22 | $5.97 | 53027 |
| 2021-11-17 | 6.25 | $6.07 | 64700 |
| 2021-11-16 | 6.27 | $6.10 | 52700 |
| 2021-11-15 | 6.29 | $6.14 | 47326 |
| 2021-11-12 | 6.30 | $6.15 | 33100 |
| 2021-11-11 | 6.32 | $6.17 | 69100 |
| 2021-11-10 | 6.33 | $6.28 | 31732 |
| 2021-11-09 | 6.34 | $6.28 | 59700 |
| 2021-11-08 | 6.34 | $6.13 | 47721 |
| 2021-11-05 | 6.37 | $6.17 | 55835 |
| 2021-11-04 | 6.39 | $6.20 | 36230 |
| 2021-11-03 | 6.41 | $6.21 | 64237 |
| 2021-11-02 | 6.43 | $6.36 | 35911 |
| 2021-11-01 | 6.43 | $6.34 | 33326 |
| 2021-10-29 | 6.44 | $6.40 | 39900 |
| 2021-10-28 | 6.45 | $6.40 | 42643 |
| 2021-10-27 | 6.45 | $6.48 | 38300 |
| 2021-10-26 | 6.45 | $6.58 | 110310 |
| 2021-10-25 | 6.44 | $6.58 | 151639 |
| 2021-10-22 | 6.42 | $6.11 | 30600 |
| 2021-10-21 | 6.46 | $6.19 | 32400 |
| 2021-10-20 | 6.48 | $6.25 | 52900 |
| 2021-10-19 | 6.51 | $6.27 | 54532 |
| 2021-10-18 | 6.53 | $6.42 | 62069 |
| 2021-10-15 | 6.54 | $6.22 | 90730 |
| 2021-10-14 | 6.58 | $6.26 | 73213 |
| 2021-10-13 | 6.61 | $6.41 | 38000 |
| 2021-10-12 | 6.63 | $6.39 | 16900 |
| 2021-10-11 | 6.66 | $6.38 | 8700 |
| 2021-10-08 | 6.69 | $6.39 | 32900 |
| 2021-10-07 | 6.72 | $6.46 | 64601 |
| 2021-10-06 | 6.75 | $6.71 | 78539 |
| 2021-10-05 | 6.75 | $6.78 | 113200 |
| 2021-10-04 | 6.75 | $6.91 | 100941 |
| 2021-10-01 | 6.73 | $7.06 | 58461 |
| 2021-09-30 | 6.70 | $6.80 | 27500 |
| 2021-09-29 | 6.69 | $6.89 | 43800 |
| 2021-09-28 | 6.67 | $6.95 | 34200 |
| 2021-09-27 | 6.64 | $7.07 | 142500 |
| 2021-09-24 | 6.59 | $6.93 | 49800 |
| 2021-09-23 | 6.55 | $6.99 | 68612 |
| 2021-09-22 | 6.51 | $6.89 | 35410 |
| 2021-09-21 | 6.47 | $6.89 | 72807 |
| 2021-09-20 | 6.42 | $6.84 | 105007 |
| 2021-09-17 | 6.38 | $6.85 | 111421 |
| 2021-09-16 | 6.33 | $6.50 | 33600 |
| 2021-09-15 | 6.31 | $6.40 | 58021 |
| 2021-09-14 | 6.30 | $6.30 | 20048 |
| 2021-09-13 | 6.30 | $6.23 | 21700 |
| 2021-09-10 | 6.31 | $6.29 | 34505 |
| 2021-09-09 | 6.31 | $6.29 | 12244 |
| 2021-09-08 | 6.32 | $6.30 | 24830 |
| 2021-09-07 | 6.32 | $6.39 | 17820 |
| 2021-09-03 | 6.31 | $6.40 | 28320 |
| 2021-09-02 | 6.30 | $6.23 | 27400 |
| 2021-09-01 | 6.31 | $6.42 | 12640 |
| 2021-08-31 | 6.30 | $6.38 | 41346 |
| 2021-08-30 | 6.29 | $6.39 | 18905 |
| 2021-08-27 | 6.28 | $6.43 | 46500 |
| 2021-08-26 | 6.26 | $6.39 | 22213 |
| 2021-08-25 | 6.25 | $6.22 | 14900 |
| 2021-08-24 | 6.25 | $6.22 | 18059 |
| 2021-08-23 | 6.25 | $6.28 | 26900 |
| 2021-08-20 | 6.25 | $6.32 | 24200 |
| 2021-08-19 | 6.24 | $6.21 | 122500 |
| 2021-08-18 | 6.25 | $6.08 | 26800 |
| 2021-08-17 | 6.26 | $6.07 | 24900 |
| 2021-08-16 | 6.28 | $6.11 | 45534 |
| 2021-08-13 | 6.30 | $6.15 | 16305 |
| 2021-08-12 | 6.32 | $6.11 | 29541 |
| 2021-08-11 | 6.34 | $6.31 | 16918 |
| 2021-08-10 | 6.34 | $6.24 | 19200 |
| 2021-08-09 | 6.35 | $6.22 | 27800 |
| 2021-08-06 | 6.37 | $6.24 | 28841 |
| 2021-08-05 | 6.38 | $6.08 | 65613 |
| 2021-08-04 | 6.41 | $6.10 | 28202 |
| 2021-08-03 | 6.45 | $6.09 | 40743 |
| 2021-08-02 | 6.48 | $6.20 | 23213 |
| 2021-07-30 | 6.51 | $6.18 | 54536 |
| 2021-07-29 | 6.55 | $6.27 | 50400 |
| 2021-07-28 | 6.58 | $6.41 | 11500 |
| 2021-07-27 | 6.59 | $6.38 | 41315 |
| 2021-07-26 | 6.62 | $6.35 | 34537 |
| 2021-07-23 | 6.64 | $6.29 | 54508 |
| 2021-07-22 | 6.68 | $6.34 | 31900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
4.38
2026-07-20
Close Price
$4.20
Vol: 55878
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.22
Average
5.28
Maximum
6.84
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 4.38 | $4.20 | 55878 |
| 2026-07-17 | 4.41 | $4.36 | 17327 |
| 2026-07-16 | 4.41 | $4.42 | 31838 |
| 2026-07-15 | 4.41 | $4.35 | 70030 |
| 2026-07-14 | 4.42 | $4.40 | 39419 |
| 2026-07-13 | 4.42 | $4.23 | 15002 |
| 2026-07-10 | 4.44 | $4.24 | 22921 |
| 2026-07-09 | 4.46 | $4.26 | 46801 |
| 2026-07-08 | 4.48 | $4.23 | 142363 |
| 2026-07-07 | 4.50 | $4.69 | 98024 |
| 2026-07-06 | 4.47 | $4.54 | 96917 |
| 2026-07-02 | 4.46 | $4.66 | 48902 |
| 2026-07-01 | 4.43 | $4.59 | 31404 |
| 2026-06-30 | 4.41 | $4.52 | 38410 |
| 2026-06-29 | 4.39 | $4.49 | 16845 |
| 2026-06-26 | 4.38 | $4.45 | 21967 |
| 2026-06-25 | 4.36 | $4.43 | 17018 |
| 2026-06-24 | 4.35 | $4.46 | 41845 |
| 2026-06-23 | 4.34 | $4.44 | 16800 |
| 2026-06-22 | 4.32 | $4.42 | 36000 |
| 2026-06-18 | 4.31 | $4.38 | 21100 |
| 2026-06-17 | 4.30 | $4.37 | 32100 |
| 2026-06-16 | 4.29 | $4.43 | 25300 |
| 2026-06-15 | 4.27 | $4.34 | 16900 |
| 2026-06-12 | 4.26 | $4.36 | 25735 |
| 2026-06-11 | 4.25 | $4.29 | 35400 |
| 2026-06-10 | 4.24 | $4.28 | 30434 |
| 2026-06-09 | 4.24 | $4.32 | 20113 |
| 2026-06-08 | 4.23 | $4.28 | 8000 |
| 2026-06-05 | 4.22 | $4.24 | 16000 |
| 2026-06-04 | 4.22 | $4.22 | 21132 |
| 2026-06-03 | 4.22 | $4.24 | 33746 |
| 2026-06-02 | 4.22 | $4.27 | 22100 |
| 2026-06-01 | 4.22 | $4.24 | 13652 |
| 2026-05-29 | 4.22 | $4.22 | 17500 |
| 2026-05-28 | 4.22 | $4.21 | 10537 |
| 2026-05-27 | 4.22 | $4.23 | 12122 |
| 2026-05-26 | 4.23 | $4.18 | 24226 |
| 2026-05-22 | 4.24 | $4.18 | 21100 |
| 2026-05-21 | 4.25 | $4.23 | 19405 |
| 2026-05-20 | 4.25 | $4.22 | 14551 |
| 2026-05-19 | 4.26 | $4.17 | 10900 |
| 2026-05-18 | 4.28 | $4.20 | 15300 |
| 2026-05-15 | 4.29 | $4.22 | 16733 |
| 2026-05-14 | 4.30 | $4.22 | 20939 |
| 2026-05-13 | 4.32 | $4.18 | 30224 |
| 2026-05-12 | 4.34 | $4.23 | 35922 |
| 2026-05-11 | 4.36 | $4.33 | 15106 |
| 2026-05-08 | 4.37 | $4.27 | 46200 |
| 2026-05-07 | 4.39 | $4.23 | 42906 |
| 2026-05-06 | 4.41 | $4.25 | 60000 |
| 2026-05-05 | 4.43 | $4.30 | 71800 |
| 2026-05-04 | 4.44 | $4.33 | 36100 |
| 2026-05-01 | 4.46 | $4.35 | 21300 |
| 2026-04-30 | 4.48 | $4.33 | 21937 |
| 2026-04-29 | 4.50 | $4.38 | 10211 |
| 2026-04-28 | 4.51 | $4.41 | 12126 |
| 2026-04-27 | 4.52 | $4.40 | 29527 |
| 2026-04-24 | 4.53 | $4.46 | 12222 |
| 2026-04-23 | 4.54 | $4.45 | 29104 |
| 2026-04-22 | 4.55 | $4.54 | 16500 |
| 2026-04-21 | 4.54 | $4.46 | 21100 |
| 2026-04-20 | 4.55 | $4.55 | 12942 |
| 2026-04-17 | 4.54 | $4.64 | 21000 |
| 2026-04-16 | 4.52 | $4.62 | 32400 |
| 2026-04-15 | 4.51 | $4.62 | 37300 |
| 2026-04-14 | 4.49 | $4.63 | 28900 |
| 2026-04-13 | 4.47 | $4.44 | 22322 |
| 2026-04-10 | 4.47 | $4.42 | 7800 |
| 2026-04-09 | 4.47 | $4.41 | 48242 |
| 2026-04-08 | 4.47 | $4.49 | 63548 |
| 2026-04-07 | 4.46 | $4.80 | 90300 |
| 2026-04-06 | 4.42 | $4.68 | 131060 |
| 2026-04-02 | 4.39 | $4.60 | 35400 |
| 2026-04-01 | 4.36 | $4.53 | 27552 |
| 2026-03-31 | 4.34 | $4.45 | 23400 |
| 2026-03-30 | 4.33 | $4.41 | 17300 |
| 2026-03-27 | 4.32 | $4.45 | 14213 |
| 2026-03-26 | 4.31 | $4.35 | 19700 |
| 2026-03-25 | 4.31 | $4.33 | 10320 |
| 2026-03-24 | 4.31 | $4.30 | 6161 |
| 2026-03-23 | 4.31 | $4.27 | 9800 |
| 2026-03-20 | 4.32 | $4.24 | 64300 |
| 2026-03-19 | 4.33 | $4.24 | 19200 |
| 2026-03-18 | 4.34 | $4.26 | 20400 |
| 2026-03-17 | 4.35 | $4.32 | 29934 |
| 2026-03-16 | 4.36 | $4.33 | 8414 |
| 2026-03-13 | 4.36 | $4.34 | 19813 |
| 2026-03-12 | 4.37 | $4.32 | 8100 |
| 2026-03-11 | 4.38 | $4.40 | 13577 |
| 2026-03-10 | 4.38 | $4.42 | 16700 |
| 2026-03-09 | 4.38 | $4.27 | 29941 |
| 2026-03-06 | 4.39 | $4.26 | 25200 |
| 2026-03-05 | 4.41 | $4.36 | 20200 |
| 2026-03-04 | 4.42 | $4.33 | 68557 |
| 2026-03-03 | 4.43 | $4.37 | 9214 |
| 2026-03-02 | 4.44 | $4.39 | 17730 |
| 2026-02-27 | 4.44 | $4.38 | 22973 |
| 2026-02-26 | 4.45 | $4.45 | 5339 |
| 2026-02-25 | 4.46 | $4.42 | 9902 |
| 2026-02-24 | 4.46 | $4.43 | 16100 |
| 2026-02-23 | 4.47 | $4.42 | 19200 |
| 2026-02-20 | 4.47 | $4.42 | 23120 |
| 2026-02-19 | 4.48 | $4.42 | 17629 |
| 2026-02-18 | 4.49 | $4.43 | 31800 |
| 2026-02-17 | 4.50 | $4.42 | 29450 |
| 2026-02-13 | 4.51 | $4.45 | 15345 |
| 2026-02-12 | 4.52 | $4.45 | 71317 |
| 2026-02-11 | 4.53 | $4.52 | 9545 |
| 2026-02-10 | 4.53 | $4.53 | 10604 |
| 2026-02-09 | 4.53 | $4.51 | 15700 |
| 2026-02-06 | 4.53 | $4.51 | 15600 |
| 2026-02-05 | 4.54 | $4.50 | 22889 |
| 2026-02-04 | 4.54 | $4.53 | 18000 |
| 2026-02-03 | 4.54 | $4.52 | 13324 |
| 2026-02-02 | 4.55 | $4.50 | 21700 |
| 2026-01-30 | 4.55 | $4.49 | 18818 |
| 2026-01-29 | 4.56 | $4.51 | 40500 |
| 2026-01-28 | 4.56 | $4.54 | 18446 |
| 2026-01-27 | 4.57 | $4.55 | 30455 |
| 2026-01-26 | 4.57 | $4.55 | 36200 |
| 2026-01-23 | 4.58 | $4.57 | 8700 |
| 2026-01-22 | 4.59 | $4.58 | 16886 |
| 2026-01-21 | 4.60 | $4.56 | 29007 |
| 2026-01-20 | 4.61 | $4.52 | 38400 |
| 2026-01-16 | 4.62 | $4.62 | 12731 |
| 2026-01-15 | 4.63 | $4.66 | 54800 |
| 2026-01-14 | 4.64 | $4.61 | 42129 |
| 2026-01-13 | 4.65 | $4.48 | 28316 |
| 2026-01-12 | 4.68 | $4.52 | 17900 |
| 2026-01-09 | 4.70 | $4.58 | 12047 |
| 2026-01-08 | 4.72 | $4.56 | 19844 |
| 2026-01-07 | 4.74 | $4.55 | 17200 |
| 2026-01-06 | 4.76 | $4.55 | 19400 |
| 2026-01-05 | 4.79 | $4.52 | 117391 |
| 2026-01-02 | 4.82 | $4.63 | 45821 |
| 2025-12-31 | 4.84 | $4.65 | 76116 |
| 2025-12-30 | 4.85 | $4.70 | 84004 |
| 2025-12-29 | 4.87 | $4.80 | 50844 |
| 2025-12-26 | 4.87 | $4.88 | 15718 |
| 2025-12-24 | 4.86 | $4.91 | 18500 |
| 2025-12-23 | 4.85 | $4.95 | 49000 |
| 2025-12-22 | 4.83 | $4.94 | 76511 |
| 2025-12-19 | 4.82 | $4.97 | 66200 |
| 2025-12-18 | 4.79 | $4.85 | 14700 |
| 2025-12-17 | 4.78 | $4.90 | 25300 |
| 2025-12-16 | 4.76 | $4.80 | 27300 |
| 2025-12-15 | 4.75 | $4.86 | 26900 |
| 2025-12-12 | 4.73 | $4.88 | 8443 |
| 2025-12-11 | 4.71 | $4.86 | 13958 |
| 2025-12-10 | 4.69 | $4.89 | 33900 |
| 2025-12-09 | 4.67 | $4.87 | 36511 |
| 2025-12-08 | 4.65 | $4.70 | 13300 |
| 2025-12-05 | 4.64 | $4.69 | 9407 |
| 2025-12-04 | 4.64 | $4.69 | 25600 |
| 2025-12-03 | 4.64 | $4.73 | 11749 |
| 2025-12-02 | 4.64 | $4.65 | 15427 |
| 2025-12-01 | 4.65 | $4.70 | 25921 |
| 2025-11-28 | 4.65 | $4.72 | 9208 |
| 2025-11-26 | 4.65 | $4.69 | 19500 |
| 2025-11-25 | 4.66 | $4.65 | 20600 |
| 2025-11-24 | 4.67 | $4.51 | 23556 |
| 2025-11-21 | 4.70 | $4.54 | 48095 |
| 2025-11-20 | 4.73 | $4.40 | 26540 |
| 2025-11-19 | 4.77 | $4.38 | 149527 |
| 2025-11-18 | 4.82 | $4.43 | 110600 |
| 2025-11-17 | 4.88 | $4.52 | 101000 |
| 2025-11-14 | 4.92 | $4.65 | 114305 |
| 2025-11-13 | 4.96 | $4.91 | 25550 |
| 2025-11-12 | 4.97 | $4.88 | 18516 |
| 2025-11-11 | 4.99 | $4.89 | 29418 |
| 2025-11-10 | 5.00 | $4.91 | 13507 |
| 2025-11-07 | 5.02 | $4.92 | 8900 |
| 2025-11-06 | 5.04 | $4.93 | 35200 |
| 2025-11-05 | 5.06 | $4.88 | 25031 |
| 2025-11-04 | 5.09 | $4.98 | 14600 |
| 2025-11-03 | 5.11 | $4.97 | 20811 |
| 2025-10-31 | 5.13 | $4.92 | 23733 |
| 2025-10-30 | 5.17 | $4.89 | 41851 |
| 2025-10-29 | 5.21 | $4.93 | 28903 |
| 2025-10-28 | 5.24 | $5.04 | 25841 |
| 2025-10-27 | 5.27 | $5.08 | 62369 |
| 2025-10-24 | 5.30 | $5.22 | 6312 |
| 2025-10-23 | 5.32 | $5.23 | 16000 |
| 2025-10-22 | 5.33 | $5.24 | 5891 |
| 2025-10-21 | 5.35 | $5.24 | 15800 |
| 2025-10-20 | 5.37 | $5.25 | 15209 |
| 2025-10-17 | 5.38 | $5.23 | 18159 |
| 2025-10-16 | 5.40 | $5.15 | 127369 |
| 2025-10-15 | 5.43 | $5.28 | 46700 |
| 2025-10-14 | 5.44 | $5.33 | 60946 |
| 2025-10-13 | 5.46 | $5.28 | 15644 |
| 2025-10-10 | 5.47 | $5.30 | 76632 |
| 2025-10-09 | 5.49 | $5.28 | 45906 |
| 2025-10-08 | 5.50 | $5.40 | 83300 |
| 2025-10-07 | 5.51 | $5.66 | 103119 |
| 2025-10-06 | 5.49 | $5.68 | 70412 |
| 2025-10-03 | 5.46 | $5.62 | 18076 |
| 2025-10-02 | 5.44 | $5.58 | 34101 |
| 2025-10-01 | 5.42 | $5.56 | 25109 |
| 2025-09-30 | 5.41 | $5.49 | 18224 |
| 2025-09-29 | 5.40 | $5.45 | 29611 |
| 2025-09-26 | 5.39 | $5.46 | 3800 |
| 2025-09-25 | 5.38 | $5.45 | 10300 |
| 2025-09-24 | 5.37 | $5.46 | 11225 |
| 2025-09-23 | 5.36 | $5.39 | 12300 |
| 2025-09-22 | 5.36 | $5.37 | 45400 |
| 2025-09-19 | 5.36 | $5.35 | 35719 |
| 2025-09-18 | 5.36 | $5.45 | 20156 |
| 2025-09-17 | 5.35 | $5.37 | 19042 |
| 2025-09-16 | 5.35 | $5.30 | 21079 |
| 2025-09-15 | 5.35 | $5.31 | 30900 |
| 2025-09-12 | 5.36 | $5.36 | 6815 |
| 2025-09-11 | 5.36 | $5.33 | 12300 |
| 2025-09-10 | 5.36 | $5.36 | 15219 |
| 2025-09-09 | 5.37 | $5.38 | 9500 |
| 2025-09-08 | 5.37 | $5.34 | 10700 |
| 2025-09-05 | 5.37 | $5.38 | 23814 |
| 2025-09-04 | 5.37 | $5.38 | 45700 |
| 2025-09-03 | 5.37 | $5.39 | 48800 |
| 2025-09-02 | 5.38 | $5.35 | 25604 |
| 2025-08-29 | 5.38 | $5.31 | 27417 |
| 2025-08-28 | 5.40 | $5.28 | 42067 |
| 2025-08-27 | 5.41 | $5.38 | 15702 |
| 2025-08-26 | 5.42 | $5.35 | 17406 |
| 2025-08-25 | 5.43 | $5.37 | 16261 |
| 2025-08-22 | 5.44 | $5.39 | 12700 |
| 2025-08-21 | 5.44 | $5.38 | 11904 |
| 2025-08-20 | 5.45 | $5.42 | 18912 |
| 2025-08-19 | 5.45 | $5.44 | 10800 |
| 2025-08-18 | 5.46 | $5.36 | 17600 |
| 2025-08-15 | 5.46 | $5.38 | 18519 |
| 2025-08-14 | 5.47 | $5.44 | 21934 |
| 2025-08-13 | 5.48 | $5.39 | 58309 |
| 2025-08-12 | 5.48 | $5.44 | 29500 |
| 2025-08-11 | 5.49 | $5.38 | 7924 |
| 2025-08-08 | 5.50 | $5.49 | 40000 |
| 2025-08-07 | 5.50 | $5.58 | 6602 |
| 2025-08-06 | 5.49 | $5.60 | 3700 |
| 2025-08-05 | 5.47 | $5.55 | 21100 |
| 2025-08-04 | 5.47 | $5.63 | 28000 |
| 2025-08-01 | 5.45 | $5.49 | 33008 |
| 2025-07-31 | 5.45 | $5.46 | 20628 |
| 2025-07-30 | 5.45 | $5.42 | 5446 |
| 2025-07-29 | 5.46 | $5.44 | 3301 |
| 2025-07-28 | 5.47 | $5.38 | 16045 |
| 2025-07-25 | 5.48 | $5.43 | 17300 |
| 2025-07-24 | 5.49 | $5.52 | 16900 |
| 2025-07-23 | 5.48 | $5.35 | 21534 |
| 2025-07-22 | 5.49 | $5.35 | 11500 |
| 2025-07-21 | 5.51 | $5.53 | 19126 |
| 2025-07-18 | 5.50 | $5.40 | 20570 |
| 2025-07-17 | 5.50 | $5.55 | 20200 |
| 2025-07-16 | 5.49 | $5.50 | 10131 |
| 2025-07-15 | 5.48 | $5.58 | 28600 |
| 2025-07-14 | 5.46 | $5.54 | 28043 |
| 2025-07-11 | 5.45 | $5.38 | 15126 |
| 2025-07-10 | 5.45 | $5.40 | 12400 |
| 2025-07-09 | 5.44 | $5.44 | 18271 |
| 2025-07-08 | 5.43 | $5.45 | 56000 |
| 2025-07-07 | 5.42 | $5.81 | 101200 |
| 2025-07-03 | 5.36 | $5.80 | 29500 |
| 2025-07-02 | 5.31 | $5.71 | 45059 |
| 2025-07-01 | 5.26 | $5.52 | 24700 |
| 2025-06-30 | 5.23 | $5.47 | 24414 |
| 2025-06-27 | 5.20 | $5.26 | 13400 |
| 2025-06-26 | 5.19 | $5.29 | 12122 |
| 2025-06-25 | 5.18 | $5.28 | 10116 |
| 2025-06-24 | 5.17 | $5.23 | 5915 |
| 2025-06-23 | 5.16 | $5.22 | 7700 |
| 2025-06-20 | 5.16 | $5.23 | 9115 |
| 2025-06-18 | 5.15 | $5.22 | 7600 |
| 2025-06-17 | 5.14 | $5.17 | 7103 |
| 2025-06-16 | 5.14 | $5.19 | 6837 |
| 2025-06-13 | 5.13 | $5.15 | 2247 |
| 2025-06-12 | 5.13 | $5.18 | 7831 |
| 2025-06-11 | 5.12 | $5.18 | 23834 |
| 2025-06-10 | 5.12 | $5.10 | 12800 |
| 2025-06-09 | 5.12 | $5.06 | 12332 |
| 2025-06-06 | 5.13 | $5.03 | 13700 |
| 2025-06-05 | 5.14 | $5.10 | 4600 |
| 2025-06-04 | 5.14 | $5.10 | 10600 |
| 2025-06-03 | 5.15 | $5.20 | 29200 |
| 2025-06-02 | 5.14 | $5.10 | 48700 |
| 2025-05-30 | 5.14 | $5.20 | 17244 |
| 2025-05-29 | 5.14 | $5.18 | 8842 |
| 2025-05-28 | 5.13 | $5.16 | 5500 |
| 2025-05-27 | 5.13 | $5.14 | 5500 |
| 2025-05-23 | 5.13 | $5.15 | 23300 |
| 2025-05-22 | 5.13 | $5.08 | 14800 |
| 2025-05-21 | 5.14 | $5.05 | 17100 |
| 2025-05-20 | 5.15 | $5.11 | 6040 |
| 2025-05-19 | 5.15 | $5.17 | 12140 |
| 2025-05-16 | 5.15 | $5.12 | 25400 |
| 2025-05-15 | 5.15 | $5.15 | 21700 |
| 2025-05-14 | 5.15 | $5.15 | 9704 |
| 2025-05-13 | 5.16 | $5.20 | 26100 |
| 2025-05-12 | 5.15 | $5.11 | 17330 |
| 2025-05-09 | 5.16 | $5.20 | 10229 |
| 2025-05-08 | 5.15 | $5.17 | 11146 |
| 2025-05-07 | 5.15 | $5.12 | 17100 |
| 2025-05-06 | 5.15 | $5.12 | 10400 |
| 2025-05-05 | 5.15 | $5.10 | 15100 |
| 2025-05-02 | 5.16 | $5.20 | 30700 |
| 2025-05-01 | 5.16 | $5.13 | 6331 |
| 2025-04-30 | 5.17 | $5.12 | 7500 |
| 2025-04-29 | 5.18 | $5.17 | 11700 |
| 2025-04-28 | 5.20 | $5.13 | 4055 |
| 2025-04-25 | 5.22 | $5.15 | 10117 |
| 2025-04-24 | 5.24 | $5.16 | 10205 |
| 2025-04-23 | 5.26 | $5.12 | 8901 |
| 2025-04-22 | 5.29 | $5.18 | 9022 |
| 2025-04-21 | 5.32 | $5.21 | 18800 |
| 2025-04-17 | 5.35 | $5.39 | 8511 |
| 2025-04-16 | 5.36 | $5.30 | 17657 |
| 2025-04-15 | 5.38 | $5.29 | 32900 |
| 2025-04-14 | 5.41 | $5.12 | 30700 |
| 2025-04-11 | 5.45 | $4.85 | 32627 |
| 2025-04-10 | 5.52 | $4.92 | 28542 |
| 2025-04-09 | 5.59 | $5.04 | 47746 |
| 2025-04-08 | 5.65 | $4.86 | 85012 |
| 2025-04-07 | 5.73 | $5.23 | 102221 |
| 2025-04-04 | 5.78 | $5.60 | 41300 |
| 2025-04-03 | 5.79 | $5.87 | 22004 |
| 2025-04-02 | 5.78 | $5.94 | 39533 |
| 2025-04-01 | 5.75 | $5.95 | 32467 |
| 2025-03-31 | 5.73 | $5.91 | 77500 |
| 2025-03-28 | 5.71 | $5.82 | 11816 |
| 2025-03-27 | 5.69 | $5.84 | 13800 |
| 2025-03-26 | 5.67 | $5.78 | 13500 |
| 2025-03-25 | 5.66 | $5.76 | 13421 |
| 2025-03-24 | 5.64 | $5.73 | 18300 |
| 2025-03-21 | 5.63 | $5.64 | 13535 |
| 2025-03-20 | 5.63 | $5.75 | 10846 |
| 2025-03-19 | 5.62 | $5.68 | 4300 |
| 2025-03-18 | 5.61 | $5.67 | 3543 |
| 2025-03-17 | 5.60 | $5.67 | 13000 |
| 2025-03-14 | 5.60 | $5.68 | 30004 |
| 2025-03-13 | 5.59 | $5.60 | 8049 |
| 2025-03-12 | 5.59 | $5.58 | 8120 |
| 2025-03-11 | 5.59 | $5.52 | 11343 |
| 2025-03-10 | 5.60 | $5.59 | 12520 |
| 2025-03-07 | 5.60 | $5.55 | 9506 |
| 2025-03-06 | 5.61 | $5.62 | 5200 |
| 2025-03-05 | 5.61 | $5.58 | 10500 |
| 2025-03-04 | 5.61 | $5.63 | 11800 |
| 2025-03-03 | 5.61 | $5.57 | 10285 |
| 2025-02-28 | 5.62 | $5.58 | 7200 |
| 2025-02-27 | 5.62 | $5.61 | 3182 |
| 2025-02-26 | 5.62 | $5.59 | 2813 |
| 2025-02-25 | 5.62 | $5.51 | 25900 |
| 2025-02-24 | 5.64 | $5.57 | 17505 |
| 2025-02-21 | 5.64 | $5.75 | 11200 |
| 2025-02-20 | 5.63 | $5.64 | 6828 |
| 2025-02-19 | 5.63 | $5.64 | 11400 |
| 2025-02-18 | 5.62 | $5.60 | 8400 |
| 2025-02-14 | 5.63 | $5.60 | 8105 |
| 2025-02-13 | 5.63 | $5.61 | 7510 |
| 2025-02-12 | 5.63 | $5.57 | 7800 |
| 2025-02-11 | 5.64 | $5.62 | 7100 |
| 2025-02-10 | 5.64 | $5.67 | 8900 |
| 2025-02-07 | 5.63 | $5.74 | 13425 |
| 2025-02-06 | 5.62 | $5.72 | 16812 |
| 2025-02-05 | 5.60 | $5.77 | 28034 |
| 2025-02-04 | 5.59 | $5.59 | 6841 |
| 2025-02-03 | 5.58 | $5.56 | 10633 |
| 2025-01-31 | 5.59 | $5.60 | 16400 |
| 2025-01-30 | 5.58 | $5.48 | 4105 |
| 2025-01-29 | 5.59 | $5.58 | 9000 |
| 2025-01-28 | 5.60 | $5.61 | 3100 |
| 2025-01-27 | 5.59 | $5.62 | 11739 |
| 2025-01-24 | 5.59 | $5.53 | 7500 |
| 2025-01-23 | 5.60 | $5.62 | 7400 |
| 2025-01-22 | 5.59 | $5.66 | 14700 |
| 2025-01-21 | 5.59 | $5.75 | 15400 |
| 2025-01-17 | 5.57 | $5.67 | 31227 |
| 2025-01-16 | 5.56 | $5.63 | 6000 |
| 2025-01-15 | 5.55 | $5.61 | 25351 |
| 2025-01-14 | 5.55 | $5.50 | 26400 |
| 2025-01-13 | 5.55 | $5.37 | 12527 |
| 2025-01-10 | 5.57 | $5.45 | 15053 |
| 2025-01-08 | 5.58 | $5.51 | 9923 |
| 2025-01-07 | 5.59 | $5.58 | 4028 |
| 2025-01-06 | 5.59 | $5.60 | 16249 |
| 2025-01-03 | 5.59 | $5.58 | 10600 |
| 2025-01-02 | 5.59 | $5.58 | 26400 |
| 2024-12-31 | 5.58 | $5.60 | 26324 |
| 2024-12-30 | 5.58 | $5.76 | 37180 |
| 2024-12-27 | 5.56 | $5.69 | 8600 |
| 2024-12-26 | 5.54 | $5.70 | 45702 |
| 2024-12-24 | 5.52 | $5.53 | 17939 |
| 2024-12-23 | 5.52 | $5.37 | 16107 |
| 2024-12-20 | 5.53 | $5.53 | 23900 |
| 2024-12-19 | 5.52 | $5.47 | 17000 |
| 2024-12-18 | 5.52 | $5.48 | 39152 |
| 2024-12-17 | 5.51 | $5.60 | 11000 |
| 2024-12-16 | 5.50 | $5.61 | 16700 |
| 2024-12-13 | 5.48 | $5.65 | 15400 |
| 2024-12-12 | 5.46 | $5.68 | 39510 |
| 2024-12-11 | 5.43 | $5.59 | 17500 |
| 2024-12-10 | 5.41 | $5.54 | 19447 |
| 2024-12-09 | 5.39 | $5.50 | 27823 |
| 2024-12-06 | 5.38 | $5.47 | 16443 |
| 2024-12-05 | 5.37 | $5.45 | 5330 |
| 2024-12-04 | 5.36 | $5.46 | 15300 |
| 2024-12-03 | 5.35 | $5.47 | 26232 |
| 2024-12-02 | 5.34 | $5.43 | 24500 |
| 2024-11-29 | 5.33 | $5.36 | 14025 |
| 2024-11-27 | 5.33 | $5.36 | 14000 |
| 2024-11-26 | 5.33 | $5.28 | 30800 |
| 2024-11-25 | 5.33 | $5.31 | 7300 |
| 2024-11-22 | 5.34 | $5.33 | 10500 |
| 2024-11-21 | 5.34 | $5.25 | 14600 |
| 2024-11-20 | 5.36 | $5.28 | 22700 |
| 2024-11-19 | 5.37 | $5.30 | 12033 |
| 2024-11-18 | 5.37 | $5.31 | 19135 |
| 2024-11-15 | 5.38 | $5.32 | 5000 |
| 2024-11-14 | 5.39 | $5.32 | 12700 |
| 2024-11-13 | 5.40 | $5.41 | 14813 |
| 2024-11-12 | 5.40 | $5.40 | 12921 |
| 2024-11-11 | 5.41 | $5.40 | 12108 |
| 2024-11-08 | 5.41 | $5.38 | 3700 |
| 2024-11-07 | 5.42 | $5.38 | 31010 |
| 2024-11-06 | 5.42 | $5.38 | 7433 |
| 2024-11-05 | 5.43 | $5.36 | 4200 |
| 2024-11-04 | 5.43 | $5.34 | 11300 |
| 2024-11-01 | 5.44 | $5.29 | 18400 |
| 2024-10-31 | 5.46 | $5.42 | 6100 |
| 2024-10-30 | 5.46 | $5.44 | 7434 |
| 2024-10-29 | 5.47 | $5.51 | 7500 |
| 2024-10-28 | 5.47 | $5.59 | 31213 |
| 2024-10-25 | 5.46 | $5.42 | 13800 |
| 2024-10-24 | 5.47 | $5.42 | 26605 |
| 2024-10-23 | 5.47 | $5.35 | 8725 |
| 2024-10-22 | 5.49 | $5.35 | 24300 |
| 2024-10-21 | 5.50 | $5.48 | 6100 |
| 2024-10-18 | 5.50 | $5.55 | 7426 |
| 2024-10-17 | 5.50 | $5.52 | 14326 |
| 2024-10-16 | 5.49 | $5.61 | 22323 |
| 2024-10-15 | 5.48 | $5.65 | 34415 |
| 2024-10-14 | 5.46 | $5.43 | 25800 |
| 2024-10-11 | 5.45 | $5.26 | 8938 |
| 2024-10-10 | 5.47 | $5.23 | 24900 |
| 2024-10-09 | 5.49 | $5.29 | 26800 |
| 2024-10-08 | 5.50 | $5.31 | 66500 |
| 2024-10-07 | 5.51 | $5.86 | 92832 |
| 2024-10-04 | 5.46 | $5.73 | 25300 |
| 2024-10-03 | 5.43 | $5.59 | 17800 |
| 2024-10-02 | 5.40 | $5.63 | 25722 |
| 2024-10-01 | 5.37 | $5.63 | 16439 |
| 2024-09-30 | 5.34 | $5.57 | 47600 |
| 2024-09-27 | 5.31 | $5.48 | 24400 |
| 2024-09-26 | 5.29 | $5.37 | 7134 |
| 2024-09-25 | 5.27 | $5.35 | 17400 |
| 2024-09-24 | 5.26 | $5.35 | 5400 |
| 2024-09-23 | 5.25 | $5.42 | 8188 |
| 2024-09-20 | 5.23 | $5.41 | 36914 |
| 2024-09-19 | 5.21 | $5.29 | 10300 |
| 2024-09-18 | 5.21 | $5.21 | 12808 |
| 2024-09-17 | 5.20 | $5.20 | 14110 |
| 2024-09-16 | 5.21 | $5.21 | 9400 |
| 2024-09-13 | 5.21 | $5.22 | 33100 |
| 2024-09-12 | 5.21 | $5.22 | 7100 |
| 2024-09-11 | 5.20 | $5.20 | 9100 |
| 2024-09-10 | 5.20 | $5.21 | 6600 |
| 2024-09-09 | 5.20 | $5.17 | 6749 |
| 2024-09-06 | 5.21 | $5.20 | 13707 |
| 2024-09-05 | 5.21 | $5.21 | 7361 |
| 2024-09-04 | 5.21 | $5.20 | 9045 |
| 2024-09-03 | 5.21 | $5.20 | 15800 |
| 2024-08-30 | 5.21 | $5.16 | 7442 |
| 2024-08-29 | 5.22 | $5.23 | 13500 |
| 2024-08-28 | 5.22 | $5.26 | 10512 |
| 2024-08-27 | 5.22 | $5.17 | 8600 |
| 2024-08-26 | 5.23 | $5.15 | 28311 |
| 2024-08-23 | 5.24 | $5.22 | 14000 |
| 2024-08-22 | 5.25 | $5.26 | 8600 |
| 2024-08-21 | 5.25 | $5.26 | 8416 |
| 2024-08-20 | 5.25 | $5.22 | 4700 |
| 2024-08-19 | 5.25 | $5.19 | 54000 |
| 2024-08-16 | 5.26 | $5.32 | 11606 |
| 2024-08-15 | 5.26 | $5.21 | 23444 |
| 2024-08-14 | 5.26 | $5.13 | 19800 |
| 2024-08-13 | 5.27 | $5.15 | 6719 |
| 2024-08-12 | 5.29 | $5.22 | 23105 |
| 2024-08-09 | 5.29 | $5.28 | 5204 |
| 2024-08-08 | 5.29 | $5.26 | 12145 |
| 2024-08-07 | 5.30 | $5.25 | 1400 |
| 2024-08-06 | 5.30 | $5.28 | 9105 |
| 2024-08-05 | 5.30 | $5.25 | 23052 |
| 2024-08-02 | 5.31 | $5.35 | 22200 |
| 2024-08-01 | 5.31 | $5.44 | 14500 |
| 2024-07-31 | 5.29 | $5.42 | 20183 |
| 2024-07-30 | 5.28 | $5.33 | 20500 |
| 2024-07-29 | 5.28 | $5.37 | 45100 |
| 2024-07-26 | 5.27 | $5.25 | 24950 |
| 2024-07-25 | 5.28 | $5.21 | 25900 |
| 2024-07-24 | 5.28 | $5.28 | 26800 |
| 2024-07-23 | 5.28 | $5.14 | 6954 |
| 2024-07-22 | 5.29 | $5.19 | 8422 |
| 2024-07-19 | 5.30 | $5.19 | 22226 |
| 2024-07-18 | 5.31 | $5.23 | 22953 |
| 2024-07-17 | 5.31 | $5.30 | 29916 |
| 2024-07-16 | 5.31 | $5.37 | 33300 |
| 2024-07-15 | 5.29 | $5.27 | 43800 |
| 2024-07-12 | 5.29 | $5.48 | 47502 |
| 2024-07-11 | 5.26 | $5.28 | 44222 |
| 2024-07-10 | 5.25 | $5.31 | 56245 |
| 2024-07-09 | 5.24 | $5.54 | 63555 |
| 2024-07-08 | 5.20 | $5.44 | 58441 |
| 2024-07-05 | 5.17 | $5.35 | 35100 |
| 2024-07-03 | 5.15 | $5.27 | 9800 |
| 2024-07-02 | 5.14 | $5.25 | 41600 |
| 2024-07-01 | 5.12 | $5.19 | 43846 |
| 2024-06-28 | 5.12 | $5.14 | 16800 |
| 2024-06-27 | 5.12 | $5.16 | 16649 |
| 2024-06-26 | 5.12 | $5.16 | 13534 |
| 2024-06-25 | 5.11 | $5.12 | 4500 |
| 2024-06-24 | 5.12 | $5.19 | 25500 |
| 2024-06-21 | 5.11 | $5.22 | 33211 |
| 2024-06-20 | 5.11 | $5.07 | 13000 |
| 2024-06-18 | 5.12 | $5.01 | 18220 |
| 2024-06-17 | 5.13 | $5.08 | 16500 |
| 2024-06-14 | 5.14 | $5.08 | 4932 |
| 2024-06-13 | 5.15 | $5.05 | 5300 |
| 2024-06-12 | 5.16 | $5.09 | 8656 |
| 2024-06-11 | 5.17 | $5.04 | 3700 |
| 2024-06-10 | 5.19 | $5.02 | 15853 |
| 2024-06-07 | 5.20 | $5.09 | 6000 |
| 2024-06-06 | 5.21 | $5.10 | 5107 |
| 2024-06-05 | 5.22 | $5.11 | 14000 |
| 2024-06-04 | 5.22 | $5.21 | 7840 |
| 2024-06-03 | 5.21 | $5.32 | 18500 |
| 2024-05-31 | 5.20 | $5.23 | 16313 |
| 2024-05-30 | 5.19 | $5.29 | 11812 |
| 2024-05-29 | 5.17 | $5.25 | 12800 |
| 2024-05-28 | 5.16 | $5.27 | 13036 |
| 2024-05-24 | 5.14 | $5.27 | 13000 |
| 2024-05-23 | 5.12 | $5.23 | 45400 |
| 2024-05-22 | 5.11 | $5.32 | 36600 |
| 2024-05-21 | 5.08 | $5.34 | 40700 |
| 2024-05-20 | 5.06 | $5.20 | 106600 |
| 2024-05-17 | 5.04 | $5.09 | 54534 |
| 2024-05-16 | 5.04 | $5.07 | 34331 |
| 2024-05-15 | 5.03 | $5.09 | 41140 |
| 2024-05-14 | 5.03 | $5.04 | 8217 |
| 2024-05-13 | 5.03 | $4.99 | 52842 |
| 2024-05-10 | 5.03 | $5.10 | 45042 |
| 2024-05-09 | 5.03 | $4.98 | 8208 |
| 2024-05-08 | 5.03 | $4.97 | 10100 |
| 2024-05-07 | 5.04 | $4.96 | 12700 |
| 2024-05-06 | 5.05 | $4.96 | 22003 |
| 2024-05-03 | 5.06 | $4.99 | 13700 |
| 2024-05-02 | 5.07 | $5.10 | 26907 |
| 2024-05-01 | 5.07 | $5.06 | 12949 |
| 2024-04-30 | 5.07 | $5.05 | 5351 |
| 2024-04-29 | 5.08 | $5.10 | 11116 |
| 2024-04-26 | 5.08 | $5.07 | 17724 |
| 2024-04-25 | 5.08 | $5.06 | 10900 |
| 2024-04-24 | 5.08 | $5.11 | 20900 |
| 2024-04-23 | 5.08 | $5.06 | 4713 |
| 2024-04-22 | 5.08 | $5.03 | 19536 |
| 2024-04-19 | 5.09 | $5.08 | 2239 |
| 2024-04-18 | 5.09 | $5.02 | 8941 |
| 2024-04-17 | 5.09 | $5.04 | 17400 |
| 2024-04-16 | 5.09 | $5.05 | 11100 |
| 2024-04-15 | 5.09 | $5.13 | 33400 |
| 2024-04-12 | 5.08 | $5.08 | 15837 |
| 2024-04-11 | 5.07 | $5.03 | 21214 |
| 2024-04-10 | 5.07 | $5.07 | 15236 |
| 2024-04-09 | 5.06 | $5.00 | 20186 |
| 2024-04-08 | 5.05 | $5.19 | 36100 |
| 2024-04-05 | 5.03 | $5.20 | 30134 |
| 2024-04-04 | 5.00 | $5.25 | 29200 |
| 2024-04-03 | 4.96 | $5.20 | 17411 |
| 2024-04-02 | 4.93 | $5.20 | 39000 |
| 2024-04-01 | 4.89 | $5.14 | 45343 |
| 2024-03-28 | 4.86 | $5.06 | 16801 |
| 2024-03-27 | 4.84 | $5.01 | 37706 |
| 2024-03-26 | 4.81 | $5.09 | 35400 |
| 2024-03-25 | 4.78 | $5.07 | 95700 |
| 2024-03-22 | 4.75 | $4.80 | 11200 |
| 2024-03-21 | 4.75 | $4.80 | 28334 |
| 2024-03-20 | 4.74 | $4.77 | 15600 |
| 2024-03-19 | 4.74 | $4.74 | 11510 |
| 2024-03-18 | 4.74 | $4.74 | 20425 |
| 2024-03-15 | 4.74 | $4.79 | 22422 |
| 2024-03-14 | 4.74 | $4.69 | 18478 |
| 2024-03-13 | 4.75 | $4.76 | 13503 |
| 2024-03-12 | 4.75 | $4.74 | 25800 |
| 2024-03-11 | 4.75 | $4.78 | 8905 |
| 2024-03-08 | 4.75 | $4.67 | 46300 |
| 2024-03-07 | 4.76 | $4.60 | 49500 |
| 2024-03-06 | 4.77 | $4.80 | 19646 |
| 2024-03-05 | 4.77 | $4.83 | 6900 |
| 2024-03-04 | 4.76 | $4.78 | 7500 |
| 2024-03-01 | 4.76 | $4.71 | 19124 |
| 2024-02-29 | 4.76 | $4.70 | 14300 |
| 2024-02-28 | 4.77 | $4.70 | 20400 |
| 2024-02-27 | 4.77 | $4.76 | 14003 |
| 2024-02-26 | 4.77 | $4.73 | 15300 |
| 2024-02-23 | 4.77 | $4.77 | 22243 |
| 2024-02-22 | 4.77 | $4.82 | 19307 |
| 2024-02-21 | 4.77 | $4.89 | 33505 |
| 2024-02-20 | 4.76 | $4.86 | 21738 |
| 2024-02-16 | 4.75 | $4.82 | 7724 |
| 2024-02-15 | 4.75 | $4.79 | 13824 |
| 2024-02-14 | 4.74 | $4.78 | 7224 |
| 2024-02-13 | 4.75 | $4.74 | 18007 |
| 2024-02-12 | 4.75 | $4.71 | 13223 |
| 2024-02-09 | 4.76 | $4.77 | 28400 |
| 2024-02-08 | 4.76 | $4.66 | 17936 |
| 2024-02-07 | 4.78 | $4.66 | 10813 |
| 2024-02-06 | 4.80 | $4.65 | 11615 |
| 2024-02-05 | 4.82 | $4.68 | 24900 |
| 2024-02-02 | 4.83 | $4.72 | 3613 |
| 2024-02-01 | 4.85 | $4.75 | 25000 |
| 2024-01-31 | 4.86 | $4.77 | 8900 |
| 2024-01-30 | 4.86 | $4.77 | 4340 |
| 2024-01-29 | 4.87 | $4.81 | 26300 |
| 2024-01-26 | 4.88 | $4.85 | 5600 |
| 2024-01-25 | 4.88 | $4.85 | 14121 |
| 2024-01-24 | 4.88 | $4.89 | 14016 |
| 2024-01-23 | 4.88 | $4.87 | 11439 |
| 2024-01-22 | 4.88 | $4.90 | 21400 |
| 2024-01-19 | 4.88 | $4.92 | 12600 |
| 2024-01-18 | 4.87 | $4.86 | 18700 |
| 2024-01-17 | 4.87 | $4.94 | 37475 |
| 2024-01-16 | 4.87 | $4.89 | 14023 |
| 2024-01-12 | 4.86 | $5.00 | 18100 |
| 2024-01-11 | 4.84 | $4.94 | 27603 |
| 2024-01-10 | 4.83 | $4.87 | 10300 |
| 2024-01-09 | 4.82 | $4.87 | 29140 |
| 2024-01-08 | 4.82 | $4.78 | 11300 |
| 2024-01-05 | 4.82 | $4.72 | 9410 |
| 2024-01-04 | 4.82 | $4.80 | 15100 |
| 2024-01-03 | 4.82 | $4.76 | 24109 |
| 2024-01-02 | 4.82 | $4.80 | 56329 |
| 2023-12-29 | 4.82 | $4.97 | 85826 |
| 2023-12-28 | 4.80 | $4.89 | 36005 |
| 2023-12-27 | 4.78 | $5.00 | 52235 |
| 2023-12-26 | 4.75 | $4.88 | 35823 |
| 2023-12-22 | 4.73 | $4.86 | 24927 |
| 2023-12-21 | 4.72 | $4.82 | 28118 |
| 2023-12-20 | 4.70 | $4.82 | 30115 |
| 2023-12-19 | 4.68 | $4.82 | 23326 |
| 2023-12-18 | 4.66 | $4.77 | 55528 |
| 2023-12-15 | 4.65 | $4.70 | 17200 |
| 2023-12-14 | 4.64 | $4.71 | 24300 |
| 2023-12-13 | 4.63 | $4.70 | 34032 |
| 2023-12-12 | 4.62 | $4.68 | 12300 |
| 2023-12-11 | 4.61 | $4.66 | 21506 |
| 2023-12-08 | 4.60 | $4.67 | 12238 |
| 2023-12-07 | 4.60 | $4.67 | 2500 |
| 2023-12-06 | 4.59 | $4.65 | 17451 |
| 2023-12-05 | 4.58 | $4.66 | 27800 |
| 2023-12-04 | 4.58 | $4.68 | 14908 |
| 2023-12-01 | 4.57 | $4.67 | 8700 |
| 2023-11-30 | 4.56 | $4.60 | 14736 |
| 2023-11-29 | 4.56 | $4.55 | 40804 |
| 2023-11-28 | 4.56 | $4.51 | 15633 |
| 2023-11-27 | 4.57 | $4.47 | 35600 |
| 2023-11-24 | 4.58 | $4.32 | 44900 |
| 2023-11-22 | 4.61 | $4.46 | 45600 |
| 2023-11-21 | 4.63 | $4.62 | 4207 |
| 2023-11-20 | 4.63 | $4.61 | 22400 |
| 2023-11-17 | 4.63 | $4.64 | 15229 |
| 2023-11-16 | 4.63 | $4.66 | 12600 |
| 2023-11-15 | 4.62 | $4.68 | 13315 |
| 2023-11-14 | 4.62 | $4.66 | 18943 |
| 2023-11-13 | 4.62 | $4.53 | 24300 |
| 2023-11-10 | 4.62 | $4.64 | 8800 |
| 2023-11-09 | 4.62 | $4.60 | 15276 |
| 2023-11-08 | 4.63 | $4.64 | 5105 |
| 2023-11-07 | 4.62 | $4.60 | 4418 |
| 2023-11-06 | 4.63 | $4.63 | 10700 |
| 2023-11-03 | 4.62 | $4.67 | 36800 |
| 2023-11-02 | 4.62 | $4.63 | 21300 |
| 2023-11-01 | 4.62 | $4.64 | 10830 |
| 2023-10-31 | 4.62 | $4.68 | 1724 |
| 2023-10-30 | 4.61 | $4.58 | 14435 |
| 2023-10-27 | 4.62 | $4.59 | 7400 |
| 2023-10-26 | 4.62 | $4.59 | 9212 |
| 2023-10-25 | 4.63 | $4.59 | 12000 |
| 2023-10-24 | 4.63 | $4.61 | 25504 |
| 2023-10-23 | 4.63 | $4.56 | 13300 |
| 2023-10-20 | 4.64 | $4.64 | 6524 |
| 2023-10-19 | 4.64 | $4.67 | 7100 |
| 2023-10-18 | 4.64 | $4.68 | 31200 |
| 2023-10-17 | 4.63 | $4.63 | 15036 |
| 2023-10-16 | 4.64 | $4.65 | 25546 |
| 2023-10-13 | 4.64 | $4.63 | 18915 |
| 2023-10-12 | 4.64 | $4.60 | 24753 |
| 2023-10-11 | 4.64 | $4.54 | 17902 |
| 2023-10-10 | 4.66 | $4.55 | 25200 |
| 2023-10-09 | 4.67 | $4.61 | 39609 |
| 2023-10-06 | 4.67 | $4.59 | 67705 |
| 2023-10-05 | 4.68 | $4.76 | 92431 |
| 2023-10-04 | 4.68 | $4.62 | 21737 |
| 2023-10-03 | 4.68 | $4.75 | 29893 |
| 2023-10-02 | 4.68 | $4.79 | 29700 |
| 2023-09-29 | 4.67 | $4.80 | 17848 |
| 2023-09-28 | 4.66 | $4.71 | 28421 |
| 2023-09-27 | 4.66 | $4.56 | 17030 |
| 2023-09-26 | 4.67 | $4.51 | 12804 |
| 2023-09-25 | 4.69 | $4.52 | 29700 |
| 2023-09-22 | 4.71 | $4.62 | 17658 |
| 2023-09-21 | 4.72 | $4.63 | 43800 |
| 2023-09-20 | 4.73 | $4.70 | 5500 |
| 2023-09-19 | 4.73 | $4.70 | 10547 |
| 2023-09-18 | 4.74 | $4.74 | 13000 |
| 2023-09-15 | 4.74 | $4.75 | 32526 |
| 2023-09-14 | 4.73 | $4.75 | 39500 |
| 2023-09-13 | 4.73 | $4.69 | 25012 |
| 2023-09-12 | 4.73 | $4.69 | 27200 |
| 2023-09-11 | 4.73 | $4.76 | 7500 |
| 2023-09-08 | 4.73 | $4.76 | 4011 |
| 2023-09-07 | 4.73 | $4.73 | 8830 |
| 2023-09-06 | 4.73 | $4.73 | 14306 |
| 2023-09-05 | 4.73 | $4.72 | 8947 |
| 2023-09-01 | 4.73 | $4.79 | 14200 |
| 2023-08-31 | 4.73 | $4.80 | 6200 |
| 2023-08-30 | 4.72 | $4.77 | 7101 |
| 2023-08-29 | 4.72 | $4.77 | 12008 |
| 2023-08-28 | 4.72 | $4.73 | 19836 |
| 2023-08-25 | 4.72 | $4.75 | 8900 |
| 2023-08-24 | 4.73 | $4.68 | 17300 |
| 2023-08-23 | 4.74 | $4.61 | 27441 |
| 2023-08-22 | 4.76 | $4.65 | 9544 |
| 2023-08-21 | 4.77 | $4.67 | 17907 |
| 2023-08-18 | 4.79 | $4.65 | 10536 |
| 2023-08-17 | 4.81 | $4.62 | 27300 |
| 2023-08-16 | 4.83 | $4.68 | 16400 |
| 2023-08-15 | 4.85 | $4.76 | 24821 |
| 2023-08-14 | 4.86 | $4.79 | 9143 |
| 2023-08-11 | 4.87 | $4.81 | 33400 |
| 2023-08-10 | 4.88 | $4.82 | 8900 |
| 2023-08-09 | 4.89 | $4.82 | 12425 |
| 2023-08-08 | 4.90 | $4.80 | 4425 |
| 2023-08-07 | 4.91 | $4.85 | 27211 |
| 2023-08-04 | 4.92 | $4.86 | 14705 |
| 2023-08-03 | 4.92 | $4.88 | 22511 |
| 2023-08-02 | 4.93 | $4.92 | 6216 |
| 2023-08-01 | 4.93 | $4.90 | 18747 |
| 2023-07-31 | 4.93 | $4.94 | 21608 |
| 2023-07-28 | 4.94 | $4.91 | 31112 |
| 2023-07-27 | 4.94 | $4.98 | 36400 |
| 2023-07-26 | 4.94 | $4.93 | 11509 |
| 2023-07-25 | 4.94 | $4.90 | 10700 |
| 2023-07-24 | 4.95 | $4.94 | 19900 |
| 2023-07-21 | 4.95 | $4.94 | 16041 |
| 2023-07-20 | 4.96 | $4.95 | 4900 |
| 2023-07-19 | 4.96 | $4.94 | 3811 |
| 2023-07-18 | 4.96 | $4.94 | 19400 |
| 2023-07-17 | 4.97 | $4.90 | 25000 |
| 2023-07-14 | 4.98 | $4.84 | 26230 |
| 2023-07-13 | 4.99 | $5.04 | 40034 |
| 2023-07-12 | 4.99 | $4.90 | 32300 |
| 2023-07-11 | 5.00 | $4.75 | 22243 |
| 2023-07-10 | 5.03 | $4.81 | 55200 |
| 2023-07-07 | 5.05 | $4.98 | 85006 |
| 2023-07-06 | 5.05 | $5.24 | 77428 |
| 2023-07-05 | 5.02 | $5.17 | 78800 |
| 2023-07-03 | 5.00 | $5.09 | 26100 |
| 2023-06-30 | 4.99 | $5.05 | 40586 |
| 2023-06-29 | 4.98 | $5.04 | 9400 |
| 2023-06-28 | 4.96 | $4.94 | 12400 |
| 2023-06-27 | 4.96 | $4.97 | 17501 |
| 2023-06-26 | 4.95 | $4.99 | 18205 |
| 2023-06-23 | 4.94 | $5.00 | 23423 |
| 2023-06-22 | 4.93 | $5.00 | 11915 |
| 2023-06-21 | 4.92 | $5.06 | 10400 |
| 2023-06-20 | 4.91 | $4.95 | 51000 |
| 2023-06-16 | 4.90 | $5.22 | 51709 |
| 2023-06-15 | 4.87 | $4.98 | 16833 |
| 2023-06-14 | 4.86 | $4.95 | 11400 |
| 2023-06-13 | 4.85 | $4.93 | 32100 |
| 2023-06-12 | 4.84 | $5.07 | 25941 |
| 2023-06-09 | 4.82 | $4.86 | 29539 |
| 2023-06-08 | 4.82 | $4.86 | 39214 |
| 2023-06-07 | 4.82 | $4.71 | 21800 |
| 2023-06-06 | 4.83 | $4.69 | 24300 |
| 2023-06-05 | 4.85 | $4.67 | 47836 |
| 2023-06-02 | 4.87 | $4.80 | 29438 |
| 2023-06-01 | 4.88 | $4.83 | 7818 |
| 2023-05-31 | 4.89 | $4.80 | 3510 |
| 2023-05-30 | 4.90 | $4.83 | 4800 |
| 2023-05-26 | 4.91 | $4.81 | 7648 |
| 2023-05-25 | 4.92 | $4.80 | 45500 |
| 2023-05-24 | 4.93 | $4.93 | 15800 |
| 2023-05-23 | 4.93 | $4.98 | 8737 |
| 2023-05-22 | 4.93 | $4.96 | 6602 |
| 2023-05-19 | 4.93 | $4.93 | 8549 |
| 2023-05-18 | 4.94 | $4.98 | 5800 |
| 2023-05-17 | 4.93 | $4.98 | 2228 |
| 2023-05-16 | 4.93 | $4.94 | 23216 |
| 2023-05-15 | 4.94 | $4.91 | 15741 |
| 2023-05-12 | 4.95 | $4.78 | 15531 |
| 2023-05-11 | 4.97 | $4.88 | 20405 |
| 2023-05-10 | 4.98 | $4.89 | 41000 |
| 2023-05-09 | 4.99 | $4.89 | 23705 |
| 2023-05-08 | 5.00 | $4.81 | 44404 |
| 2023-05-05 | 5.03 | $4.96 | 6734 |
| 2023-05-04 | 5.03 | $4.90 | 49303 |
| 2023-05-03 | 5.04 | $5.02 | 7437 |
| 2023-05-02 | 5.05 | $5.03 | 15100 |
| 2023-05-01 | 5.05 | $5.10 | 3600 |
| 2023-04-28 | 5.05 | $5.03 | 8136 |
| 2023-04-27 | 5.05 | $5.06 | 8700 |
| 2023-04-26 | 5.05 | $5.02 | 4529 |
| 2023-04-25 | 5.06 | $5.04 | 17637 |
| 2023-04-24 | 5.06 | $4.97 | 27536 |
| 2023-04-21 | 5.08 | $5.01 | 9529 |
| 2023-04-20 | 5.09 | $5.17 | 16300 |
| 2023-04-19 | 5.08 | $5.14 | 15000 |
| 2023-04-18 | 5.08 | $5.13 | 29847 |
| 2023-04-17 | 5.08 | $5.03 | 37300 |
| 2023-04-14 | 5.09 | $5.03 | 19118 |
| 2023-04-13 | 5.10 | $5.02 | 45300 |
| 2023-04-12 | 5.12 | $4.95 | 19620 |
| 2023-04-11 | 5.14 | $4.98 | 43400 |
| 2023-04-10 | 5.17 | $4.97 | 13200 |
| 2023-04-06 | 5.19 | $4.96 | 30808 |
| 2023-04-05 | 5.22 | $5.05 | 86333 |
| 2023-04-04 | 5.25 | $5.23 | 19600 |
| 2023-04-03 | 5.26 | $5.27 | 48600 |
| 2023-03-31 | 5.27 | $5.18 | 51472 |
| 2023-03-30 | 5.29 | $5.23 | 39900 |
| 2023-03-29 | 5.30 | $5.20 | 70200 |
| 2023-03-28 | 5.32 | $5.15 | 59220 |
| 2023-03-27 | 5.35 | $5.20 | 32433 |
| 2023-03-24 | 5.37 | $5.19 | 9208 |
| 2023-03-23 | 5.40 | $5.21 | 16000 |
| 2023-03-22 | 5.42 | $5.20 | 10845 |
| 2023-03-21 | 5.45 | $5.21 | 11039 |
| 2023-03-20 | 5.48 | $5.20 | 45333 |
| 2023-03-17 | 5.52 | $5.40 | 12619 |
| 2023-03-16 | 5.53 | $5.45 | 23500 |
| 2023-03-15 | 5.54 | $5.41 | 23909 |
| 2023-03-14 | 5.56 | $5.48 | 8600 |
| 2023-03-13 | 5.57 | $5.50 | 16008 |
| 2023-03-10 | 5.58 | $5.46 | 27900 |
| 2023-03-09 | 5.59 | $5.52 | 5100 |
| 2023-03-08 | 5.60 | $5.62 | 5503 |
| 2023-03-07 | 5.60 | $5.60 | 4427 |
| 2023-03-06 | 5.60 | $5.59 | 18300 |
| 2023-03-03 | 5.61 | $5.59 | 27402 |
| 2023-03-02 | 5.61 | $5.62 | 14000 |
| 2023-03-01 | 5.62 | $5.56 | 6600 |
| 2023-02-28 | 5.63 | $5.58 | 10028 |
| 2023-02-27 | 5.64 | $5.55 | 13900 |
| 2023-02-24 | 5.65 | $5.58 | 20733 |
| 2023-02-23 | 5.67 | $5.59 | 12203 |
| 2023-02-22 | 5.68 | $5.58 | 8910 |
| 2023-02-21 | 5.70 | $5.59 | 21321 |
| 2023-02-17 | 5.71 | $5.64 | 8400 |
| 2023-02-16 | 5.72 | $5.66 | 16000 |
| 2023-02-15 | 5.73 | $5.62 | 13800 |
| 2023-02-14 | 5.74 | $5.65 | 5647 |
| 2023-02-13 | 5.75 | $5.65 | 5229 |
| 2023-02-10 | 5.76 | $5.61 | 9725 |
| 2023-02-09 | 5.78 | $5.64 | 12806 |
| 2023-02-08 | 5.79 | $5.69 | 8300 |
| 2023-02-07 | 5.79 | $5.73 | 16900 |
| 2023-02-06 | 5.79 | $5.80 | 9100 |
| 2023-02-03 | 5.79 | $5.82 | 8722 |
| 2023-02-02 | 5.77 | $5.90 | 19003 |
| 2023-02-01 | 5.75 | $5.84 | 44744 |
| 2023-01-31 | 5.73 | $5.89 | 7900 |
| 2023-01-30 | 5.71 | $5.87 | 10846 |
| 2023-01-27 | 5.68 | $5.84 | 21015 |
| 2023-01-26 | 5.65 | $5.80 | 20000 |
| 2023-01-25 | 5.63 | $5.81 | 12500 |
| 2023-01-24 | 5.61 | $5.72 | 10200 |
| 2023-01-23 | 5.60 | $5.76 | 7542 |
| 2023-01-20 | 5.58 | $5.77 | 8000 |
| 2023-01-19 | 5.56 | $5.72 | 5763 |
| 2023-01-18 | 5.55 | $5.71 | 18583 |
| 2023-01-17 | 5.53 | $5.53 | 32600 |
| 2023-01-13 | 5.54 | $5.79 | 31000 |
| 2023-01-12 | 5.51 | $5.65 | 24147 |
| 2023-01-11 | 5.50 | $5.41 | 5368 |
| 2023-01-10 | 5.52 | $5.43 | 18900 |
| 2023-01-09 | 5.53 | $5.48 | 9089 |
| 2023-01-06 | 5.54 | $5.46 | 3300 |
| 2023-01-05 | 5.55 | $5.35 | 8310 |
| 2023-01-04 | 5.58 | $5.42 | 9600 |
| 2023-01-03 | 5.59 | $5.45 | 15819 |
| 2022-12-30 | 5.61 | $5.33 | 30300 |
| 2022-12-29 | 5.64 | $5.42 | 26139 |
| 2022-12-28 | 5.67 | $5.69 | 10647 |
| 2022-12-27 | 5.66 | $5.70 | 7800 |
| 2022-12-23 | 5.66 | $5.73 | 13239 |
| 2022-12-22 | 5.65 | $5.75 | 23500 |
| 2022-12-21 | 5.65 | $5.72 | 11600 |
| 2022-12-20 | 5.64 | $5.69 | 14410 |
| 2022-12-19 | 5.64 | $5.66 | 6300 |
| 2022-12-16 | 5.64 | $5.62 | 7300 |
| 2022-12-15 | 5.64 | $5.59 | 20933 |
| 2022-12-14 | 5.65 | $5.58 | 9900 |
| 2022-12-13 | 5.65 | $5.61 | 28000 |
| 2022-12-12 | 5.66 | $5.63 | 18816 |
| 2022-12-09 | 5.66 | $5.50 | 46600 |
| 2022-12-08 | 5.67 | $5.45 | 44924 |
| 2022-12-07 | 5.69 | $5.66 | 5705 |
| 2022-12-06 | 5.69 | $5.72 | 11811 |
| 2022-12-05 | 5.68 | $5.71 | 9900 |
| 2022-12-02 | 5.67 | $5.80 | 10600 |
| 2022-12-01 | 5.65 | $5.80 | 9900 |
| 2022-11-30 | 5.62 | $5.82 | 44736 |
| 2022-11-29 | 5.60 | $5.69 | 2825 |
| 2022-11-28 | 5.58 | $5.68 | 33200 |
| 2022-11-25 | 5.57 | $5.63 | 5700 |
| 2022-11-23 | 5.56 | $5.66 | 9220 |
| 2022-11-22 | 5.54 | $5.64 | 5700 |
| 2022-11-21 | 5.53 | $5.66 | 9100 |
| 2022-11-18 | 5.51 | $5.61 | 8923 |
| 2022-11-17 | 5.50 | $5.61 | 4000 |
| 2022-11-16 | 5.48 | $5.61 | 28513 |
| 2022-11-15 | 5.47 | $5.48 | 4843 |
| 2022-11-14 | 5.46 | $5.45 | 6000 |
| 2022-11-11 | 5.46 | $5.50 | 12244 |
| 2022-11-10 | 5.45 | $5.65 | 11500 |
| 2022-11-09 | 5.43 | $5.54 | 20200 |
| 2022-11-08 | 5.42 | $5.52 | 16300 |
| 2022-11-07 | 5.40 | $5.55 | 62800 |
| 2022-11-04 | 5.38 | $5.29 | 28000 |
| 2022-11-03 | 5.39 | $5.34 | 13100 |
| 2022-11-02 | 5.39 | $5.37 | 22055 |
| 2022-11-01 | 5.40 | $5.32 | 21645 |
| 2022-10-31 | 5.41 | $5.43 | 9712 |
| 2022-10-28 | 5.41 | $5.51 | 7900 |
| 2022-10-27 | 5.41 | $5.58 | 26900 |
| 2022-10-26 | 5.40 | $5.44 | 18372 |
| 2022-10-25 | 5.40 | $5.54 | 11300 |
| 2022-10-24 | 5.40 | $5.41 | 6800 |
| 2022-10-21 | 5.41 | $5.37 | 18550 |
| 2022-10-20 | 5.42 | $5.18 | 36105 |
| 2022-10-19 | 5.45 | $5.25 | 15200 |
| 2022-10-18 | 5.48 | $5.39 | 9668 |
| 2022-10-17 | 5.49 | $5.50 | 31500 |
| 2022-10-14 | 5.50 | $5.30 | 8515 |
| 2022-10-13 | 5.53 | $5.28 | 47100 |
| 2022-10-12 | 5.56 | $5.10 | 13600 |
| 2022-10-11 | 5.61 | $5.12 | 48500 |
| 2022-10-10 | 5.66 | $5.25 | 74544 |
| 2022-10-07 | 5.70 | $5.60 | 40300 |
| 2022-10-06 | 5.71 | $5.99 | 46300 |
| 2022-10-05 | 5.67 | $5.86 | 35200 |
| 2022-10-04 | 5.65 | $5.86 | 42346 |
| 2022-10-03 | 5.63 | $5.74 | 47513 |
| 2022-09-30 | 5.61 | $5.64 | 30910 |
| 2022-09-29 | 5.61 | $5.61 | 34000 |
| 2022-09-28 | 5.60 | $5.60 | 29100 |
| 2022-09-27 | 5.60 | $5.52 | 10227 |
| 2022-09-26 | 5.61 | $5.61 | 31324 |
| 2022-09-23 | 5.61 | $5.56 | 33628 |
| 2022-09-22 | 5.61 | $5.57 | 34246 |
| 2022-09-21 | 5.61 | $5.64 | 15514 |
| 2022-09-20 | 5.61 | $5.73 | 40200 |
| 2022-09-19 | 5.59 | $5.67 | 13848 |
| 2022-09-16 | 5.58 | $5.85 | 57100 |
| 2022-09-15 | 5.56 | $5.64 | 16100 |
| 2022-09-14 | 5.55 | $5.60 | 22808 |
| 2022-09-13 | 5.54 | $5.54 | 13409 |
| 2022-09-12 | 5.54 | $5.56 | 14821 |
| 2022-09-09 | 5.54 | $5.56 | 12441 |
| 2022-09-08 | 5.54 | $5.46 | 10841 |
| 2022-09-07 | 5.55 | $5.46 | 10027 |
| 2022-09-06 | 5.56 | $5.49 | 44243 |
| 2022-09-02 | 5.57 | $5.52 | 33300 |
| 2022-09-01 | 5.57 | $5.52 | 15723 |
| 2022-08-31 | 5.58 | $5.64 | 2825 |
| 2022-08-30 | 5.57 | $5.54 | 21010 |
| 2022-08-29 | 5.57 | $5.68 | 29600 |
| 2022-08-26 | 5.56 | $5.55 | 22100 |
| 2022-08-25 | 5.57 | $5.56 | 19807 |
| 2022-08-24 | 5.57 | $5.59 | 19200 |
| 2022-08-23 | 5.57 | $5.57 | 14100 |
| 2022-08-22 | 5.57 | $5.54 | 14215 |
| 2022-08-19 | 5.57 | $5.64 | 25425 |
| 2022-08-18 | 5.56 | $5.56 | 13919 |
| 2022-08-17 | 5.56 | $5.60 | 35333 |
| 2022-08-16 | 5.56 | $5.51 | 11000 |
| 2022-08-15 | 5.56 | $5.49 | 48234 |
| 2022-08-12 | 5.57 | $5.49 | 36300 |
| 2022-08-11 | 5.58 | $5.48 | 38400 |
| 2022-08-10 | 5.58 | $5.64 | 20600 |
| 2022-08-09 | 5.58 | $5.52 | 7914 |
| 2022-08-08 | 5.58 | $5.60 | 15607 |
| 2022-08-05 | 5.57 | $5.58 | 22706 |
| 2022-08-04 | 5.56 | $5.61 | 5900 |
| 2022-08-03 | 5.55 | $5.61 | 5915 |
| 2022-08-02 | 5.54 | $5.70 | 10926 |
| 2022-08-01 | 5.52 | $5.64 | 5300 |
| 2022-07-29 | 5.51 | $5.60 | 7200 |
| 2022-07-28 | 5.50 | $5.59 | 12900 |
| 2022-07-27 | 5.49 | $5.62 | 5300 |
| 2022-07-26 | 5.47 | $5.52 | 4706 |
| 2022-07-25 | 5.47 | $5.50 | 15400 |
| 2022-07-22 | 5.47 | $5.45 | 4837 |
| 2022-07-21 | 5.48 | $5.52 | 3600 |
| 2022-07-20 | 5.47 | $5.53 | 9900 |
| 2022-07-19 | 5.47 | $5.50 | 9038 |
| 2022-07-18 | 5.47 | $5.48 | 13900 |
| 2022-07-15 | 5.48 | $5.44 | 26215 |
| 2022-07-14 | 5.49 | $5.44 | 8600 |
| 2022-07-13 | 5.49 | $5.47 | 60100 |
| 2022-07-12 | 5.50 | $5.15 | 29223 |
| 2022-07-11 | 5.53 | $5.28 | 43400 |
| 2022-07-08 | 5.56 | $5.47 | 30500 |
| 2022-07-07 | 5.56 | $5.55 | 41400 |
| 2022-07-06 | 5.56 | $5.56 | 64932 |
| 2022-07-05 | 5.56 | $5.60 | 74000 |
| 2022-07-01 | 5.56 | $5.61 | 45849 |
| 2022-06-30 | 5.55 | $5.60 | 21131 |
| 2022-06-29 | 5.55 | $5.57 | 27938 |
| 2022-06-28 | 5.55 | $5.60 | 12600 |
| 2022-06-27 | 5.54 | $5.61 | 28710 |
| 2022-06-24 | 5.53 | $5.50 | 34300 |
| 2022-06-23 | 5.54 | $5.35 | 102201 |
| 2022-06-22 | 5.56 | $5.75 | 47432 |
| 2022-06-21 | 5.53 | $5.70 | 65200 |
| 2022-06-17 | 5.52 | $5.68 | 84500 |
| 2022-06-16 | 5.50 | $5.35 | 30803 |
| 2022-06-15 | 5.51 | $5.50 | 41900 |
| 2022-06-14 | 5.51 | $5.34 | 39200 |
| 2022-06-13 | 5.53 | $5.30 | 56728 |
| 2022-06-10 | 5.55 | $5.51 | 39924 |
| 2022-06-09 | 5.54 | $5.56 | 11500 |
| 2022-06-08 | 5.54 | $5.62 | 13423 |
| 2022-06-07 | 5.52 | $5.60 | 10105 |
| 2022-06-06 | 5.51 | $5.66 | 8146 |
| 2022-06-03 | 5.49 | $5.65 | 9038 |
| 2022-06-02 | 5.48 | $5.64 | 10800 |
| 2022-06-01 | 5.46 | $5.63 | 6600 |
| 2022-05-31 | 5.45 | $5.56 | 16900 |
| 2022-05-27 | 5.44 | $5.56 | 32401 |
| 2022-05-26 | 5.43 | $5.44 | 10000 |
| 2022-05-25 | 5.44 | $5.35 | 18300 |
| 2022-05-24 | 5.46 | $5.39 | 25600 |
| 2022-05-23 | 5.47 | $5.41 | 11142 |
| 2022-05-20 | 5.49 | $5.35 | 16200 |
| 2022-05-19 | 5.51 | $5.32 | 17749 |
| 2022-05-18 | 5.53 | $5.46 | 9900 |
| 2022-05-17 | 5.55 | $5.55 | 6265 |
| 2022-05-16 | 5.56 | $5.46 | 10500 |
| 2022-05-13 | 5.58 | $5.28 | 13900 |
| 2022-05-12 | 5.62 | $5.26 | 38733 |
| 2022-05-11 | 5.67 | $5.47 | 15524 |
| 2022-05-10 | 5.69 | $5.53 | 26200 |
| 2022-05-09 | 5.71 | $5.51 | 12434 |
| 2022-05-06 | 5.73 | $5.65 | 8025 |
| 2022-05-05 | 5.74 | $5.67 | 25600 |
| 2022-05-04 | 5.75 | $5.79 | 6418 |
| 2022-05-03 | 5.75 | $5.65 | 19800 |
| 2022-05-02 | 5.77 | $5.64 | 20800 |
| 2022-04-29 | 5.79 | $5.78 | 9001 |
| 2022-04-28 | 5.80 | $5.70 | 4800 |
| 2022-04-27 | 5.82 | $5.61 | 13834 |
| 2022-04-26 | 5.85 | $5.69 | 6200 |
| 2022-04-25 | 5.88 | $5.77 | 11817 |
| 2022-04-22 | 5.90 | $5.82 | 12100 |
| 2022-04-21 | 5.93 | $5.85 | 36400 |
| 2022-04-20 | 5.95 | $6.00 | 15120 |
| 2022-04-19 | 5.96 | $5.94 | 26632 |
| 2022-04-18 | 5.97 | $5.99 | 60609 |
| 2022-04-14 | 5.99 | $5.80 | 32100 |
| 2022-04-13 | 6.02 | $5.66 | 32547 |
| 2022-04-12 | 6.07 | $5.47 | 84200 |
| 2022-04-11 | 6.13 | $5.67 | 16628 |
| 2022-04-08 | 6.18 | $5.69 | 53734 |
| 2022-04-07 | 6.23 | $5.92 | 45900 |
| 2022-04-06 | 6.26 | $6.16 | 71905 |
| 2022-04-05 | 6.26 | $5.93 | 118100 |
| 2022-04-04 | 6.28 | $6.24 | 125500 |
| 2022-04-01 | 6.27 | $6.30 | 51532 |
| 2022-03-31 | 6.25 | $6.35 | 27926 |
| 2022-03-30 | 6.23 | $6.42 | 26533 |
| 2022-03-29 | 6.20 | $6.43 | 32100 |
| 2022-03-28 | 6.16 | $6.41 | 22405 |
| 2022-03-25 | 6.13 | $6.40 | 19300 |
| 2022-03-24 | 6.09 | $6.39 | 29720 |
| 2022-03-23 | 6.05 | $6.39 | 19000 |
| 2022-03-22 | 6.01 | $6.35 | 36000 |
| 2022-03-21 | 5.96 | $6.33 | 32400 |
| 2022-03-18 | 5.92 | $6.29 | 90130 |
| 2022-03-17 | 5.88 | $6.04 | 41606 |
| 2022-03-16 | 5.86 | $5.95 | 20500 |
| 2022-03-15 | 5.85 | $5.83 | 56333 |
| 2022-03-14 | 5.84 | $5.81 | 31751 |
| 2022-03-11 | 5.84 | $5.82 | 46749 |
| 2022-03-10 | 5.83 | $5.86 | 9532 |
| 2022-03-09 | 5.82 | $5.85 | 52500 |
| 2022-03-08 | 5.81 | $5.80 | 51850 |
| 2022-03-07 | 5.80 | $5.79 | 52000 |
| 2022-03-04 | 5.79 | $5.99 | 14406 |
| 2022-03-03 | 5.76 | $5.99 | 15700 |
| 2022-03-02 | 5.73 | $6.00 | 40822 |
| 2022-03-01 | 5.69 | $5.85 | 13400 |
| 2022-02-28 | 5.67 | $5.84 | 7818 |
| 2022-02-25 | 5.65 | $5.82 | 20515 |
| 2022-02-24 | 5.62 | $5.84 | 18734 |
| 2022-02-23 | 5.59 | $5.88 | 37300 |
| 2022-02-22 | 5.56 | $5.80 | 48403 |
| 2022-02-18 | 5.53 | $5.70 | 27100 |
| 2022-02-17 | 5.51 | $5.57 | 22400 |
| 2022-02-16 | 5.50 | $5.53 | 12200 |
| 2022-02-15 | 5.50 | $5.50 | 10800 |
| 2022-02-14 | 5.50 | $5.46 | 14000 |
| 2022-02-11 | 5.51 | $5.48 | 78625 |
| 2022-02-10 | 5.51 | $5.54 | 23735 |
| 2022-02-09 | 5.51 | $5.57 | 41700 |
| 2022-02-08 | 5.51 | $5.56 | 3809 |
| 2022-02-07 | 5.51 | $5.53 | 8700 |
| 2022-02-04 | 5.51 | $5.52 | 11000 |
| 2022-02-03 | 5.52 | $5.58 | 18523 |
| 2022-02-02 | 5.52 | $5.54 | 23149 |
| 2022-02-01 | 5.52 | $5.54 | 11400 |
| 2022-01-31 | 5.53 | $5.40 | 26100 |
| 2022-01-28 | 5.55 | $5.36 | 19027 |
| 2022-01-27 | 5.57 | $5.34 | 15900 |
| 2022-01-26 | 5.60 | $5.40 | 36720 |
| 2022-01-25 | 5.63 | $5.51 | 9700 |
| 2022-01-24 | 5.64 | $5.45 | 66448 |
| 2022-01-21 | 5.66 | $5.47 | 40744 |
| 2022-01-20 | 5.69 | $5.57 | 34700 |
| 2022-01-19 | 5.71 | $5.71 | 14638 |
| 2022-01-18 | 5.71 | $5.62 | 42705 |
| 2022-01-14 | 5.73 | $5.74 | 26449 |
| 2022-01-13 | 5.73 | $5.64 | 51600 |
| 2022-01-12 | 5.75 | $5.76 | 16800 |
| 2022-01-11 | 5.75 | $5.67 | 45500 |
| 2022-01-10 | 5.77 | $5.77 | 32000 |
| 2022-01-07 | 5.77 | $5.78 | 10230 |
| 2022-01-06 | 5.78 | $5.72 | 14000 |
| 2022-01-05 | 5.79 | $5.69 | 36600 |
| 2022-01-04 | 5.80 | $5.63 | 28100 |
| 2022-01-03 | 5.82 | $5.60 | 47947 |
| 2021-12-31 | 5.84 | $5.50 | 102442 |
| 2021-12-30 | 5.87 | $5.70 | 69533 |
| 2021-12-29 | 5.88 | $5.81 | 31200 |
| 2021-12-28 | 5.88 | $5.74 | 102200 |
| 2021-12-27 | 5.89 | $5.80 | 85524 |
| 2021-12-23 | 5.89 | $6.11 | 45248 |
| 2021-12-22 | 5.86 | $6.09 | 47208 |
| 2021-12-21 | 5.83 | $6.00 | 21300 |
| 2021-12-20 | 5.81 | $5.98 | 11574 |
| 2021-12-17 | 5.80 | $5.98 | 32338 |
| 2021-12-16 | 5.78 | $5.92 | 27600 |
| 2021-12-15 | 5.76 | $5.85 | 28242 |
| 2021-12-14 | 5.76 | $5.90 | 29500 |
| 2021-12-13 | 5.75 | $5.81 | 84000 |
| 2021-12-10 | 5.75 | $5.80 | 24600 |
| 2021-12-09 | 5.76 | $5.78 | 37249 |
| 2021-12-08 | 5.77 | $5.66 | 18249 |
| 2021-12-07 | 5.79 | $5.75 | 39100 |
| 2021-12-06 | 5.81 | $5.78 | 31500 |
| 2021-12-03 | 5.82 | $5.75 | 30133 |
| 2021-12-02 | 5.84 | $5.58 | 46500 |
| 2021-12-01 | 5.88 | $5.36 | 56000 |
| 2021-11-30 | 5.95 | $5.55 | 68142 |
| 2021-11-29 | 6.00 | $5.80 | 42100 |
| 2021-11-26 | 6.03 | $5.88 | 19122 |
| 2021-11-24 | 6.05 | $5.89 | 42335 |
| 2021-11-23 | 6.08 | $5.84 | 24900 |
| 2021-11-22 | 6.11 | $5.85 | 58621 |
| 2021-11-19 | 6.15 | $5.89 | 80800 |
| 2021-11-18 | 6.19 | $5.97 | 53027 |
| 2021-11-17 | 6.22 | $6.07 | 64700 |
| 2021-11-16 | 6.24 | $6.10 | 52700 |
| 2021-11-15 | 6.25 | $6.14 | 47326 |
| 2021-11-12 | 6.27 | $6.15 | 33100 |
| 2021-11-11 | 6.28 | $6.17 | 69100 |
| 2021-11-10 | 6.30 | $6.28 | 31732 |
| 2021-11-09 | 6.30 | $6.28 | 59700 |
| 2021-11-08 | 6.30 | $6.13 | 47721 |
| 2021-11-05 | 6.32 | $6.17 | 55835 |
| 2021-11-04 | 6.34 | $6.20 | 36230 |
| 2021-11-03 | 6.35 | $6.21 | 64237 |
| 2021-11-02 | 6.37 | $6.36 | 35911 |
| 2021-11-01 | 6.37 | $6.34 | 33326 |
| 2021-10-29 | 6.38 | $6.40 | 39900 |
| 2021-10-28 | 6.39 | $6.40 | 42643 |
| 2021-10-27 | 6.39 | $6.48 | 38300 |
| 2021-10-26 | 6.40 | $6.58 | 110310 |
| 2021-10-25 | 6.39 | $6.58 | 151639 |
| 2021-10-22 | 6.39 | $6.11 | 30600 |
| 2021-10-21 | 6.43 | $6.19 | 32400 |
| 2021-10-20 | 6.48 | $6.25 | 52900 |
| 2021-10-19 | 6.51 | $6.27 | 54532 |
| 2021-10-18 | 6.55 | $6.42 | 62069 |
| 2021-10-15 | 6.58 | $6.22 | 90730 |
| 2021-10-14 | 6.63 | $6.26 | 73213 |
| 2021-10-13 | 6.68 | $6.41 | 38000 |
| 2021-10-12 | 6.71 | $6.39 | 16900 |
| 2021-10-11 | 6.75 | $6.38 | 8700 |
| 2021-10-08 | 6.78 | $6.39 | 32900 |
| 2021-10-07 | 6.81 | $6.46 | 64601 |
| 2021-10-06 | 6.84 | $6.71 | 78539 |
| 2021-10-05 | 6.84 | $6.78 | 113200 |
| 2021-10-04 | 6.83 | $6.91 | 100941 |
| 2021-10-01 | 6.81 | $7.06 | 58461 |
| 2021-09-30 | 6.76 | $6.80 | 27500 |
| 2021-09-29 | 6.75 | $6.89 | 43800 |
| 2021-09-28 | 6.72 | $6.95 | 34200 |
| 2021-09-27 | 6.68 | $7.07 | 142500 |
| 2021-09-24 | 6.63 | $6.93 | 49800 |
| 2021-09-23 | 6.58 | $6.99 | 68612 |
| 2021-09-22 | 6.53 | $6.89 | 35410 |
| 2021-09-21 | 6.49 | $6.89 | 72807 |
| 2021-09-20 | 6.44 | $6.84 | 105007 |
| 2021-09-17 | 6.39 | $6.85 | 111421 |
| 2021-09-16 | 6.34 | $6.50 | 33600 |
| 2021-09-15 | 6.33 | $6.40 | 58021 |
| 2021-09-14 | 6.32 | $6.30 | 20048 |
| 2021-09-13 | 6.31 | $6.23 | 21700 |
| 2021-09-10 | 6.32 | $6.29 | 34505 |
| 2021-09-09 | 6.32 | $6.29 | 12244 |
| 2021-09-08 | 6.31 | $6.30 | 24830 |
| 2021-09-07 | 6.31 | $6.39 | 17820 |
| 2021-09-03 | 6.30 | $6.40 | 28320 |
| 2021-09-02 | 6.29 | $6.23 | 27400 |
| 2021-09-01 | 6.29 | $6.42 | 12640 |
| 2021-08-31 | 6.27 | $6.38 | 41346 |
| 2021-08-30 | 6.25 | $6.39 | 18905 |
| 2021-08-27 | 6.23 | $6.43 | 46500 |
| 2021-08-26 | 6.21 | $6.39 | 22213 |
| 2021-08-25 | 6.19 | $6.22 | 14900 |
| 2021-08-24 | 6.19 | $6.22 | 18059 |
| 2021-08-23 | 6.19 | $6.28 | 26900 |
| 2021-08-20 | 6.18 | $6.32 | 24200 |
| 2021-08-19 | 6.17 | $6.21 | 122500 |
| 2021-08-18 | 6.17 | $6.08 | 26800 |
| 2021-08-17 | 6.18 | $6.07 | 24900 |
| 2021-08-16 | 6.20 | $6.11 | 45534 |
| 2021-08-13 | 6.21 | $6.15 | 16305 |
| 2021-08-12 | 6.22 | $6.11 | 29541 |
| 2021-08-11 | 6.24 | $6.31 | 16918 |
| 2021-08-10 | 6.23 | $6.24 | 19200 |
| 2021-08-09 | 6.24 | $6.22 | 27800 |
| 2021-08-06 | 6.25 | $6.24 | 28841 |
| 2021-08-05 | 6.25 | $6.08 | 65613 |
| 2021-08-04 | 6.28 | $6.10 | 28202 |
| 2021-08-03 | 6.30 | $6.09 | 40743 |
| 2021-08-02 | 6.34 | $6.20 | 23213 |
| 2021-07-30 | 6.37 | $6.18 | 54536 |
| 2021-07-29 | 6.41 | $6.27 | 50400 |
| 2021-07-28 | 6.46 | $6.41 | 11500 |
| 2021-07-27 | 6.49 | $6.38 | 41315 |
| 2021-07-26 | 6.53 | $6.35 | 34537 |
| 2021-07-23 | 6.58 | $6.29 | 54508 |
| 2021-07-22 | 6.64 | $6.34 | 31900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.36
2026-07-20
Close Price
$4.20
Vol: 55878
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.18
Average
5.27
Maximum
6.96
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 4.36 | $4.20 | 55878 |
| 2026-07-17 | 4.39 | $4.36 | 17327 |
| 2026-07-16 | 4.40 | $4.42 | 31838 |
| 2026-07-15 | 4.39 | $4.35 | 70030 |
| 2026-07-14 | 4.40 | $4.40 | 39419 |
| 2026-07-13 | 4.40 | $4.23 | 15002 |
| 2026-07-10 | 4.44 | $4.24 | 22921 |
| 2026-07-09 | 4.48 | $4.26 | 46801 |
| 2026-07-08 | 4.52 | $4.23 | 142363 |
| 2026-07-07 | 4.57 | $4.69 | 98024 |
| 2026-07-06 | 4.53 | $4.54 | 96917 |
| 2026-07-02 | 4.52 | $4.66 | 48902 |
| 2026-07-01 | 4.48 | $4.59 | 31404 |
| 2026-06-30 | 4.45 | $4.52 | 38410 |
| 2026-06-29 | 4.43 | $4.49 | 16845 |
| 2026-06-26 | 4.41 | $4.45 | 21967 |
| 2026-06-25 | 4.40 | $4.43 | 17018 |
| 2026-06-24 | 4.39 | $4.46 | 41845 |
| 2026-06-23 | 4.37 | $4.44 | 16800 |
| 2026-06-22 | 4.35 | $4.42 | 36000 |
| 2026-06-18 | 4.33 | $4.38 | 21100 |
| 2026-06-17 | 4.32 | $4.37 | 32100 |
| 2026-06-16 | 4.30 | $4.43 | 25300 |
| 2026-06-15 | 4.27 | $4.34 | 16900 |
| 2026-06-12 | 4.26 | $4.36 | 25735 |
| 2026-06-11 | 4.24 | $4.29 | 35400 |
| 2026-06-10 | 4.23 | $4.28 | 30434 |
| 2026-06-09 | 4.23 | $4.32 | 20113 |
| 2026-06-08 | 4.21 | $4.28 | 8000 |
| 2026-06-05 | 4.20 | $4.24 | 16000 |
| 2026-06-04 | 4.20 | $4.22 | 21132 |
| 2026-06-03 | 4.20 | $4.24 | 33746 |
| 2026-06-02 | 4.19 | $4.27 | 22100 |
| 2026-06-01 | 4.19 | $4.24 | 13652 |
| 2026-05-29 | 4.18 | $4.22 | 17500 |
| 2026-05-28 | 4.18 | $4.21 | 10537 |
| 2026-05-27 | 4.18 | $4.23 | 12122 |
| 2026-05-26 | 4.18 | $4.18 | 24226 |
| 2026-05-22 | 4.19 | $4.18 | 21100 |
| 2026-05-21 | 4.20 | $4.23 | 19405 |
| 2026-05-20 | 4.20 | $4.22 | 14551 |
| 2026-05-19 | 4.21 | $4.17 | 10900 |
| 2026-05-18 | 4.22 | $4.20 | 15300 |
| 2026-05-15 | 4.24 | $4.22 | 16733 |
| 2026-05-14 | 4.25 | $4.22 | 20939 |
| 2026-05-13 | 4.27 | $4.18 | 30224 |
| 2026-05-12 | 4.29 | $4.23 | 35922 |
| 2026-05-11 | 4.31 | $4.33 | 15106 |
| 2026-05-08 | 4.32 | $4.27 | 46200 |
| 2026-05-07 | 4.33 | $4.23 | 42906 |
| 2026-05-06 | 4.36 | $4.25 | 60000 |
| 2026-05-05 | 4.39 | $4.30 | 71800 |
| 2026-05-04 | 4.41 | $4.33 | 36100 |
| 2026-05-01 | 4.43 | $4.35 | 21300 |
| 2026-04-30 | 4.45 | $4.33 | 21937 |
| 2026-04-29 | 4.48 | $4.38 | 10211 |
| 2026-04-28 | 4.50 | $4.41 | 12126 |
| 2026-04-27 | 4.52 | $4.40 | 29527 |
| 2026-04-24 | 4.54 | $4.46 | 12222 |
| 2026-04-23 | 4.55 | $4.45 | 29104 |
| 2026-04-22 | 4.57 | $4.54 | 16500 |
| 2026-04-21 | 4.57 | $4.46 | 21100 |
| 2026-04-20 | 4.58 | $4.55 | 12942 |
| 2026-04-17 | 4.58 | $4.64 | 21000 |
| 2026-04-16 | 4.56 | $4.62 | 32400 |
| 2026-04-15 | 4.54 | $4.62 | 37300 |
| 2026-04-14 | 4.52 | $4.63 | 28900 |
| 2026-04-13 | 4.49 | $4.44 | 22322 |
| 2026-04-10 | 4.50 | $4.42 | 7800 |
| 2026-04-09 | 4.51 | $4.41 | 48242 |
| 2026-04-08 | 4.53 | $4.49 | 63548 |
| 2026-04-07 | 4.53 | $4.80 | 90300 |
| 2026-04-06 | 4.46 | $4.68 | 131060 |
| 2026-04-02 | 4.41 | $4.60 | 35400 |
| 2026-04-01 | 4.37 | $4.53 | 27552 |
| 2026-03-31 | 4.34 | $4.45 | 23400 |
| 2026-03-30 | 4.32 | $4.41 | 17300 |
| 2026-03-27 | 4.30 | $4.45 | 14213 |
| 2026-03-26 | 4.28 | $4.35 | 19700 |
| 2026-03-25 | 4.27 | $4.33 | 10320 |
| 2026-03-24 | 4.26 | $4.30 | 6161 |
| 2026-03-23 | 4.26 | $4.27 | 9800 |
| 2026-03-20 | 4.27 | $4.24 | 64300 |
| 2026-03-19 | 4.28 | $4.24 | 19200 |
| 2026-03-18 | 4.30 | $4.26 | 20400 |
| 2026-03-17 | 4.31 | $4.32 | 29934 |
| 2026-03-16 | 4.32 | $4.33 | 8414 |
| 2026-03-13 | 4.32 | $4.34 | 19813 |
| 2026-03-12 | 4.33 | $4.32 | 8100 |
| 2026-03-11 | 4.34 | $4.40 | 13577 |
| 2026-03-10 | 4.33 | $4.42 | 16700 |
| 2026-03-09 | 4.32 | $4.27 | 29941 |
| 2026-03-06 | 4.34 | $4.26 | 25200 |
| 2026-03-05 | 4.36 | $4.36 | 20200 |
| 2026-03-04 | 4.37 | $4.33 | 68557 |
| 2026-03-03 | 4.38 | $4.37 | 9214 |
| 2026-03-02 | 4.39 | $4.39 | 17730 |
| 2026-02-27 | 4.40 | $4.38 | 22973 |
| 2026-02-26 | 4.41 | $4.45 | 5339 |
| 2026-02-25 | 4.41 | $4.42 | 9902 |
| 2026-02-24 | 4.41 | $4.43 | 16100 |
| 2026-02-23 | 4.42 | $4.42 | 19200 |
| 2026-02-20 | 4.43 | $4.42 | 23120 |
| 2026-02-19 | 4.43 | $4.42 | 17629 |
| 2026-02-18 | 4.44 | $4.43 | 31800 |
| 2026-02-17 | 4.45 | $4.42 | 29450 |
| 2026-02-13 | 4.47 | $4.45 | 15345 |
| 2026-02-12 | 4.48 | $4.45 | 71317 |
| 2026-02-11 | 4.49 | $4.52 | 9545 |
| 2026-02-10 | 4.49 | $4.53 | 10604 |
| 2026-02-09 | 4.49 | $4.51 | 15700 |
| 2026-02-06 | 4.49 | $4.51 | 15600 |
| 2026-02-05 | 4.49 | $4.50 | 22889 |
| 2026-02-04 | 4.50 | $4.53 | 18000 |
| 2026-02-03 | 4.50 | $4.52 | 13324 |
| 2026-02-02 | 4.50 | $4.50 | 21700 |
| 2026-01-30 | 4.51 | $4.49 | 18818 |
| 2026-01-29 | 4.52 | $4.51 | 40500 |
| 2026-01-28 | 4.53 | $4.54 | 18446 |
| 2026-01-27 | 4.54 | $4.55 | 30455 |
| 2026-01-26 | 4.54 | $4.55 | 36200 |
| 2026-01-23 | 4.55 | $4.57 | 8700 |
| 2026-01-22 | 4.55 | $4.58 | 16886 |
| 2026-01-21 | 4.55 | $4.56 | 29007 |
| 2026-01-20 | 4.56 | $4.52 | 38400 |
| 2026-01-16 | 4.58 | $4.62 | 12731 |
| 2026-01-15 | 4.57 | $4.66 | 54800 |
| 2026-01-14 | 4.57 | $4.61 | 42129 |
| 2026-01-13 | 4.57 | $4.48 | 28316 |
| 2026-01-12 | 4.59 | $4.52 | 17900 |
| 2026-01-09 | 4.62 | $4.58 | 12047 |
| 2026-01-08 | 4.64 | $4.56 | 19844 |
| 2026-01-07 | 4.66 | $4.55 | 17200 |
| 2026-01-06 | 4.69 | $4.55 | 19400 |
| 2026-01-05 | 4.73 | $4.52 | 117391 |
| 2026-01-02 | 4.77 | $4.63 | 45821 |
| 2025-12-31 | 4.81 | $4.65 | 76116 |
| 2025-12-30 | 4.84 | $4.70 | 84004 |
| 2025-12-29 | 4.87 | $4.80 | 50844 |
| 2025-12-26 | 4.88 | $4.88 | 15718 |
| 2025-12-24 | 4.88 | $4.91 | 18500 |
| 2025-12-23 | 4.87 | $4.95 | 49000 |
| 2025-12-22 | 4.84 | $4.94 | 76511 |
| 2025-12-19 | 4.82 | $4.97 | 66200 |
| 2025-12-18 | 4.79 | $4.85 | 14700 |
| 2025-12-17 | 4.78 | $4.90 | 25300 |
| 2025-12-16 | 4.75 | $4.80 | 27300 |
| 2025-12-15 | 4.75 | $4.86 | 26900 |
| 2025-12-12 | 4.73 | $4.88 | 8443 |
| 2025-12-11 | 4.70 | $4.86 | 13958 |
| 2025-12-10 | 4.67 | $4.89 | 33900 |
| 2025-12-09 | 4.63 | $4.87 | 36511 |
| 2025-12-08 | 4.59 | $4.70 | 13300 |
| 2025-12-05 | 4.58 | $4.69 | 9407 |
| 2025-12-04 | 4.58 | $4.69 | 25600 |
| 2025-12-03 | 4.57 | $4.73 | 11749 |
| 2025-12-02 | 4.55 | $4.65 | 15427 |
| 2025-12-01 | 4.55 | $4.70 | 25921 |
| 2025-11-28 | 4.53 | $4.72 | 9208 |
| 2025-11-26 | 4.52 | $4.69 | 19500 |
| 2025-11-25 | 4.50 | $4.65 | 20600 |
| 2025-11-24 | 4.50 | $4.51 | 23556 |
| 2025-11-21 | 4.52 | $4.54 | 48095 |
| 2025-11-20 | 4.54 | $4.40 | 26540 |
| 2025-11-19 | 4.60 | $4.38 | 149527 |
| 2025-11-18 | 4.67 | $4.43 | 110600 |
| 2025-11-17 | 4.75 | $4.52 | 101000 |
| 2025-11-14 | 4.81 | $4.65 | 114305 |
| 2025-11-13 | 4.87 | $4.91 | 25550 |
| 2025-11-12 | 4.87 | $4.88 | 18516 |
| 2025-11-11 | 4.89 | $4.89 | 29418 |
| 2025-11-10 | 4.90 | $4.91 | 13507 |
| 2025-11-07 | 4.92 | $4.92 | 8900 |
| 2025-11-06 | 4.94 | $4.93 | 35200 |
| 2025-11-05 | 4.96 | $4.88 | 25031 |
| 2025-11-04 | 4.99 | $4.98 | 14600 |
| 2025-11-03 | 5.01 | $4.97 | 20811 |
| 2025-10-31 | 5.03 | $4.92 | 23733 |
| 2025-10-30 | 5.07 | $4.89 | 41851 |
| 2025-10-29 | 5.12 | $4.93 | 28903 |
| 2025-10-28 | 5.17 | $5.04 | 25841 |
| 2025-10-27 | 5.21 | $5.08 | 62369 |
| 2025-10-24 | 5.25 | $5.22 | 6312 |
| 2025-10-23 | 5.26 | $5.23 | 16000 |
| 2025-10-22 | 5.27 | $5.24 | 5891 |
| 2025-10-21 | 5.29 | $5.24 | 15800 |
| 2025-10-20 | 5.31 | $5.25 | 15209 |
| 2025-10-17 | 5.32 | $5.23 | 18159 |
| 2025-10-16 | 5.35 | $5.15 | 127369 |
| 2025-10-15 | 5.39 | $5.28 | 46700 |
| 2025-10-14 | 5.42 | $5.33 | 60946 |
| 2025-10-13 | 5.44 | $5.28 | 15644 |
| 2025-10-10 | 5.47 | $5.30 | 76632 |
| 2025-10-09 | 5.50 | $5.28 | 45906 |
| 2025-10-08 | 5.55 | $5.40 | 83300 |
| 2025-10-07 | 5.57 | $5.66 | 103119 |
| 2025-10-06 | 5.54 | $5.68 | 70412 |
| 2025-10-03 | 5.51 | $5.62 | 18076 |
| 2025-10-02 | 5.48 | $5.58 | 34101 |
| 2025-10-01 | 5.45 | $5.56 | 25109 |
| 2025-09-30 | 5.43 | $5.49 | 18224 |
| 2025-09-29 | 5.41 | $5.45 | 29611 |
| 2025-09-26 | 5.40 | $5.46 | 3800 |
| 2025-09-25 | 5.39 | $5.45 | 10300 |
| 2025-09-24 | 5.37 | $5.46 | 11225 |
| 2025-09-23 | 5.36 | $5.39 | 12300 |
| 2025-09-22 | 5.35 | $5.37 | 45400 |
| 2025-09-19 | 5.35 | $5.35 | 35719 |
| 2025-09-18 | 5.35 | $5.45 | 20156 |
| 2025-09-17 | 5.33 | $5.37 | 19042 |
| 2025-09-16 | 5.33 | $5.30 | 21079 |
| 2025-09-15 | 5.34 | $5.31 | 30900 |
| 2025-09-12 | 5.35 | $5.36 | 6815 |
| 2025-09-11 | 5.35 | $5.33 | 12300 |
| 2025-09-10 | 5.35 | $5.36 | 15219 |
| 2025-09-09 | 5.36 | $5.38 | 9500 |
| 2025-09-08 | 5.35 | $5.34 | 10700 |
| 2025-09-05 | 5.36 | $5.38 | 23814 |
| 2025-09-04 | 5.36 | $5.38 | 45700 |
| 2025-09-03 | 5.36 | $5.39 | 48800 |
| 2025-09-02 | 5.35 | $5.35 | 25604 |
| 2025-08-29 | 5.36 | $5.31 | 27417 |
| 2025-08-28 | 5.37 | $5.28 | 42067 |
| 2025-08-27 | 5.39 | $5.38 | 15702 |
| 2025-08-26 | 5.40 | $5.35 | 17406 |
| 2025-08-25 | 5.41 | $5.37 | 16261 |
| 2025-08-22 | 5.42 | $5.39 | 12700 |
| 2025-08-21 | 5.43 | $5.38 | 11904 |
| 2025-08-20 | 5.44 | $5.42 | 18912 |
| 2025-08-19 | 5.45 | $5.44 | 10800 |
| 2025-08-18 | 5.45 | $5.36 | 17600 |
| 2025-08-15 | 5.47 | $5.38 | 18519 |
| 2025-08-14 | 5.48 | $5.44 | 21934 |
| 2025-08-13 | 5.49 | $5.39 | 58309 |
| 2025-08-12 | 5.51 | $5.44 | 29500 |
| 2025-08-11 | 5.52 | $5.38 | 7924 |
| 2025-08-08 | 5.55 | $5.49 | 40000 |
| 2025-08-07 | 5.55 | $5.58 | 6602 |
| 2025-08-06 | 5.54 | $5.60 | 3700 |
| 2025-08-05 | 5.52 | $5.55 | 21100 |
| 2025-08-04 | 5.51 | $5.63 | 28000 |
| 2025-08-01 | 5.48 | $5.49 | 33008 |
| 2025-07-31 | 5.47 | $5.46 | 20628 |
| 2025-07-30 | 5.47 | $5.42 | 5446 |
| 2025-07-29 | 5.48 | $5.44 | 3301 |
| 2025-07-28 | 5.48 | $5.38 | 16045 |
| 2025-07-25 | 5.50 | $5.43 | 17300 |
| 2025-07-24 | 5.51 | $5.52 | 16900 |
| 2025-07-23 | 5.50 | $5.35 | 21534 |
| 2025-07-22 | 5.52 | $5.35 | 11500 |
| 2025-07-21 | 5.55 | $5.53 | 19126 |
| 2025-07-18 | 5.54 | $5.40 | 20570 |
| 2025-07-17 | 5.56 | $5.55 | 20200 |
| 2025-07-16 | 5.55 | $5.50 | 10131 |
| 2025-07-15 | 5.55 | $5.58 | 28600 |
| 2025-07-14 | 5.53 | $5.54 | 28043 |
| 2025-07-11 | 5.51 | $5.38 | 15126 |
| 2025-07-10 | 5.53 | $5.40 | 12400 |
| 2025-07-09 | 5.54 | $5.44 | 18271 |
| 2025-07-08 | 5.55 | $5.45 | 56000 |
| 2025-07-07 | 5.55 | $5.81 | 101200 |
| 2025-07-03 | 5.48 | $5.80 | 29500 |
| 2025-07-02 | 5.40 | $5.71 | 45059 |
| 2025-07-01 | 5.32 | $5.52 | 24700 |
| 2025-06-30 | 5.28 | $5.47 | 24414 |
| 2025-06-27 | 5.23 | $5.26 | 13400 |
| 2025-06-26 | 5.22 | $5.29 | 12122 |
| 2025-06-25 | 5.20 | $5.28 | 10116 |
| 2025-06-24 | 5.18 | $5.23 | 5915 |
| 2025-06-23 | 5.17 | $5.22 | 7700 |
| 2025-06-20 | 5.16 | $5.23 | 9115 |
| 2025-06-18 | 5.15 | $5.22 | 7600 |
| 2025-06-17 | 5.13 | $5.17 | 7103 |
| 2025-06-16 | 5.12 | $5.19 | 6837 |
| 2025-06-13 | 5.11 | $5.15 | 2247 |
| 2025-06-12 | 5.11 | $5.18 | 7831 |
| 2025-06-11 | 5.10 | $5.18 | 23834 |
| 2025-06-10 | 5.08 | $5.10 | 12800 |
| 2025-06-09 | 5.08 | $5.06 | 12332 |
| 2025-06-06 | 5.09 | $5.03 | 13700 |
| 2025-06-05 | 5.11 | $5.10 | 4600 |
| 2025-06-04 | 5.12 | $5.10 | 10600 |
| 2025-06-03 | 5.12 | $5.20 | 29200 |
| 2025-06-02 | 5.11 | $5.10 | 48700 |
| 2025-05-30 | 5.12 | $5.20 | 17244 |
| 2025-05-29 | 5.10 | $5.18 | 8842 |
| 2025-05-28 | 5.09 | $5.16 | 5500 |
| 2025-05-27 | 5.09 | $5.14 | 5500 |
| 2025-05-23 | 5.08 | $5.15 | 23300 |
| 2025-05-22 | 5.07 | $5.08 | 14800 |
| 2025-05-21 | 5.08 | $5.05 | 17100 |
| 2025-05-20 | 5.10 | $5.11 | 6040 |
| 2025-05-19 | 5.10 | $5.17 | 12140 |
| 2025-05-16 | 5.10 | $5.12 | 25400 |
| 2025-05-15 | 5.10 | $5.15 | 21700 |
| 2025-05-14 | 5.10 | $5.15 | 9704 |
| 2025-05-13 | 5.10 | $5.20 | 26100 |
| 2025-05-12 | 5.09 | $5.11 | 17330 |
| 2025-05-09 | 5.09 | $5.20 | 10229 |
| 2025-05-08 | 5.08 | $5.17 | 11146 |
| 2025-05-07 | 5.08 | $5.12 | 17100 |
| 2025-05-06 | 5.08 | $5.12 | 10400 |
| 2025-05-05 | 5.09 | $5.10 | 15100 |
| 2025-05-02 | 5.10 | $5.20 | 30700 |
| 2025-05-01 | 5.09 | $5.13 | 6331 |
| 2025-04-30 | 5.10 | $5.12 | 7500 |
| 2025-04-29 | 5.11 | $5.17 | 11700 |
| 2025-04-28 | 5.12 | $5.13 | 4055 |
| 2025-04-25 | 5.13 | $5.15 | 10117 |
| 2025-04-24 | 5.15 | $5.16 | 10205 |
| 2025-04-23 | 5.16 | $5.12 | 8901 |
| 2025-04-22 | 5.19 | $5.18 | 9022 |
| 2025-04-21 | 5.21 | $5.21 | 18800 |
| 2025-04-17 | 5.23 | $5.39 | 8511 |
| 2025-04-16 | 5.21 | $5.30 | 17657 |
| 2025-04-15 | 5.21 | $5.29 | 32900 |
| 2025-04-14 | 5.21 | $5.12 | 30700 |
| 2025-04-11 | 5.26 | $4.85 | 32627 |
| 2025-04-10 | 5.36 | $4.92 | 28542 |
| 2025-04-09 | 5.47 | $5.04 | 47746 |
| 2025-04-08 | 5.57 | $4.86 | 85012 |
| 2025-04-07 | 5.72 | $5.23 | 102221 |
| 2025-04-04 | 5.83 | $5.60 | 41300 |
| 2025-04-03 | 5.86 | $5.87 | 22004 |
| 2025-04-02 | 5.85 | $5.94 | 39533 |
| 2025-04-01 | 5.83 | $5.95 | 32467 |
| 2025-03-31 | 5.79 | $5.91 | 77500 |
| 2025-03-28 | 5.76 | $5.82 | 11816 |
| 2025-03-27 | 5.74 | $5.84 | 13800 |
| 2025-03-26 | 5.71 | $5.78 | 13500 |
| 2025-03-25 | 5.69 | $5.76 | 13421 |
| 2025-03-24 | 5.67 | $5.73 | 18300 |
| 2025-03-21 | 5.66 | $5.64 | 13535 |
| 2025-03-20 | 5.66 | $5.75 | 10846 |
| 2025-03-19 | 5.63 | $5.68 | 4300 |
| 2025-03-18 | 5.62 | $5.67 | 3543 |
| 2025-03-17 | 5.61 | $5.67 | 13000 |
| 2025-03-14 | 5.60 | $5.68 | 30004 |
| 2025-03-13 | 5.58 | $5.60 | 8049 |
| 2025-03-12 | 5.58 | $5.58 | 8120 |
| 2025-03-11 | 5.58 | $5.52 | 11343 |
| 2025-03-10 | 5.59 | $5.59 | 12520 |
| 2025-03-07 | 5.60 | $5.55 | 9506 |
| 2025-03-06 | 5.61 | $5.62 | 5200 |
| 2025-03-05 | 5.60 | $5.58 | 10500 |
| 2025-03-04 | 5.61 | $5.63 | 11800 |
| 2025-03-03 | 5.60 | $5.57 | 10285 |
| 2025-02-28 | 5.61 | $5.58 | 7200 |
| 2025-02-27 | 5.62 | $5.61 | 3182 |
| 2025-02-26 | 5.62 | $5.59 | 2813 |
| 2025-02-25 | 5.62 | $5.51 | 25900 |
| 2025-02-24 | 5.65 | $5.57 | 17505 |
| 2025-02-21 | 5.66 | $5.75 | 11200 |
| 2025-02-20 | 5.64 | $5.64 | 6828 |
| 2025-02-19 | 5.64 | $5.64 | 11400 |
| 2025-02-18 | 5.64 | $5.60 | 8400 |
| 2025-02-14 | 5.64 | $5.60 | 8105 |
| 2025-02-13 | 5.65 | $5.61 | 7510 |
| 2025-02-12 | 5.65 | $5.57 | 7800 |
| 2025-02-11 | 5.67 | $5.62 | 7100 |
| 2025-02-10 | 5.67 | $5.67 | 8900 |
| 2025-02-07 | 5.67 | $5.74 | 13425 |
| 2025-02-06 | 5.65 | $5.72 | 16812 |
| 2025-02-05 | 5.63 | $5.77 | 28034 |
| 2025-02-04 | 5.59 | $5.59 | 6841 |
| 2025-02-03 | 5.59 | $5.56 | 10633 |
| 2025-01-31 | 5.60 | $5.60 | 16400 |
| 2025-01-30 | 5.60 | $5.48 | 4105 |
| 2025-01-29 | 5.62 | $5.58 | 9000 |
| 2025-01-28 | 5.62 | $5.61 | 3100 |
| 2025-01-27 | 5.62 | $5.62 | 11739 |
| 2025-01-24 | 5.62 | $5.53 | 7500 |
| 2025-01-23 | 5.63 | $5.62 | 7400 |
| 2025-01-22 | 5.63 | $5.66 | 14700 |
| 2025-01-21 | 5.62 | $5.75 | 15400 |
| 2025-01-17 | 5.59 | $5.67 | 31227 |
| 2025-01-16 | 5.57 | $5.63 | 6000 |
| 2025-01-15 | 5.55 | $5.61 | 25351 |
| 2025-01-14 | 5.54 | $5.50 | 26400 |
| 2025-01-13 | 5.55 | $5.37 | 12527 |
| 2025-01-10 | 5.58 | $5.45 | 15053 |
| 2025-01-08 | 5.61 | $5.51 | 9923 |
| 2025-01-07 | 5.62 | $5.58 | 4028 |
| 2025-01-06 | 5.63 | $5.60 | 16249 |
| 2025-01-03 | 5.63 | $5.58 | 10600 |
| 2025-01-02 | 5.63 | $5.58 | 26400 |
| 2024-12-31 | 5.63 | $5.60 | 26324 |
| 2024-12-30 | 5.63 | $5.76 | 37180 |
| 2024-12-27 | 5.59 | $5.69 | 8600 |
| 2024-12-26 | 5.57 | $5.70 | 45702 |
| 2024-12-24 | 5.53 | $5.53 | 17939 |
| 2024-12-23 | 5.53 | $5.37 | 16107 |
| 2024-12-20 | 5.55 | $5.53 | 23900 |
| 2024-12-19 | 5.55 | $5.47 | 17000 |
| 2024-12-18 | 5.57 | $5.48 | 39152 |
| 2024-12-17 | 5.58 | $5.60 | 11000 |
| 2024-12-16 | 5.56 | $5.61 | 16700 |
| 2024-12-13 | 5.54 | $5.65 | 15400 |
| 2024-12-12 | 5.51 | $5.68 | 39510 |
| 2024-12-11 | 5.47 | $5.59 | 17500 |
| 2024-12-10 | 5.44 | $5.54 | 19447 |
| 2024-12-09 | 5.42 | $5.50 | 27823 |
| 2024-12-06 | 5.40 | $5.47 | 16443 |
| 2024-12-05 | 5.39 | $5.45 | 5330 |
| 2024-12-04 | 5.37 | $5.46 | 15300 |
| 2024-12-03 | 5.35 | $5.47 | 26232 |
| 2024-12-02 | 5.33 | $5.43 | 24500 |
| 2024-11-29 | 5.31 | $5.36 | 14025 |
| 2024-11-27 | 5.31 | $5.36 | 14000 |
| 2024-11-26 | 5.30 | $5.28 | 30800 |
| 2024-11-25 | 5.31 | $5.31 | 7300 |
| 2024-11-22 | 5.31 | $5.33 | 10500 |
| 2024-11-21 | 5.31 | $5.25 | 14600 |
| 2024-11-20 | 5.33 | $5.28 | 22700 |
| 2024-11-19 | 5.34 | $5.30 | 12033 |
| 2024-11-18 | 5.36 | $5.31 | 19135 |
| 2024-11-15 | 5.37 | $5.32 | 5000 |
| 2024-11-14 | 5.38 | $5.32 | 12700 |
| 2024-11-13 | 5.40 | $5.41 | 14813 |
| 2024-11-12 | 5.40 | $5.40 | 12921 |
| 2024-11-11 | 5.40 | $5.40 | 12108 |
| 2024-11-08 | 5.40 | $5.38 | 3700 |
| 2024-11-07 | 5.40 | $5.38 | 31010 |
| 2024-11-06 | 5.41 | $5.38 | 7433 |
| 2024-11-05 | 5.42 | $5.36 | 4200 |
| 2024-11-04 | 5.43 | $5.34 | 11300 |
| 2024-11-01 | 5.45 | $5.29 | 18400 |
| 2024-10-31 | 5.48 | $5.42 | 6100 |
| 2024-10-30 | 5.49 | $5.44 | 7434 |
| 2024-10-29 | 5.50 | $5.51 | 7500 |
| 2024-10-28 | 5.49 | $5.59 | 31213 |
| 2024-10-25 | 5.47 | $5.42 | 13800 |
| 2024-10-24 | 5.48 | $5.42 | 26605 |
| 2024-10-23 | 5.48 | $5.35 | 8725 |
| 2024-10-22 | 5.51 | $5.35 | 24300 |
| 2024-10-21 | 5.53 | $5.48 | 6100 |
| 2024-10-18 | 5.54 | $5.55 | 7426 |
| 2024-10-17 | 5.53 | $5.52 | 14326 |
| 2024-10-16 | 5.52 | $5.61 | 22323 |
| 2024-10-15 | 5.50 | $5.65 | 34415 |
| 2024-10-14 | 5.46 | $5.43 | 25800 |
| 2024-10-11 | 5.46 | $5.26 | 8938 |
| 2024-10-10 | 5.49 | $5.23 | 24900 |
| 2024-10-09 | 5.54 | $5.29 | 26800 |
| 2024-10-08 | 5.59 | $5.31 | 66500 |
| 2024-10-07 | 5.63 | $5.86 | 92832 |
| 2024-10-04 | 5.56 | $5.73 | 25300 |
| 2024-10-03 | 5.52 | $5.59 | 17800 |
| 2024-10-02 | 5.49 | $5.63 | 25722 |
| 2024-10-01 | 5.45 | $5.63 | 16439 |
| 2024-09-30 | 5.40 | $5.57 | 47600 |
| 2024-09-27 | 5.36 | $5.48 | 24400 |
| 2024-09-26 | 5.32 | $5.37 | 7134 |
| 2024-09-25 | 5.31 | $5.35 | 17400 |
| 2024-09-24 | 5.30 | $5.35 | 5400 |
| 2024-09-23 | 5.28 | $5.42 | 8188 |
| 2024-09-20 | 5.25 | $5.41 | 36914 |
| 2024-09-19 | 5.21 | $5.29 | 10300 |
| 2024-09-18 | 5.20 | $5.21 | 12808 |
| 2024-09-17 | 5.20 | $5.20 | 14110 |
| 2024-09-16 | 5.20 | $5.21 | 9400 |
| 2024-09-13 | 5.20 | $5.22 | 33100 |
| 2024-09-12 | 5.20 | $5.22 | 7100 |
| 2024-09-11 | 5.19 | $5.20 | 9100 |
| 2024-09-10 | 5.19 | $5.21 | 6600 |
| 2024-09-09 | 5.19 | $5.17 | 6749 |
| 2024-09-06 | 5.20 | $5.20 | 13707 |
| 2024-09-05 | 5.20 | $5.21 | 7361 |
| 2024-09-04 | 5.20 | $5.20 | 9045 |
| 2024-09-03 | 5.20 | $5.20 | 15800 |
| 2024-08-30 | 5.21 | $5.16 | 7442 |
| 2024-08-29 | 5.22 | $5.23 | 13500 |
| 2024-08-28 | 5.22 | $5.26 | 10512 |
| 2024-08-27 | 5.21 | $5.17 | 8600 |
| 2024-08-26 | 5.22 | $5.15 | 28311 |
| 2024-08-23 | 5.24 | $5.22 | 14000 |
| 2024-08-22 | 5.24 | $5.26 | 8600 |
| 2024-08-21 | 5.24 | $5.26 | 8416 |
| 2024-08-20 | 5.23 | $5.22 | 4700 |
| 2024-08-19 | 5.24 | $5.19 | 54000 |
| 2024-08-16 | 5.25 | $5.32 | 11606 |
| 2024-08-15 | 5.24 | $5.21 | 23444 |
| 2024-08-14 | 5.24 | $5.13 | 19800 |
| 2024-08-13 | 5.27 | $5.15 | 6719 |
| 2024-08-12 | 5.29 | $5.22 | 23105 |
| 2024-08-09 | 5.31 | $5.28 | 5204 |
| 2024-08-08 | 5.31 | $5.26 | 12145 |
| 2024-08-07 | 5.32 | $5.25 | 1400 |
| 2024-08-06 | 5.33 | $5.28 | 9105 |
| 2024-08-05 | 5.34 | $5.25 | 23052 |
| 2024-08-02 | 5.35 | $5.35 | 22200 |
| 2024-08-01 | 5.35 | $5.44 | 14500 |
| 2024-07-31 | 5.32 | $5.42 | 20183 |
| 2024-07-30 | 5.30 | $5.33 | 20500 |
| 2024-07-29 | 5.29 | $5.37 | 45100 |
| 2024-07-26 | 5.27 | $5.25 | 24950 |
| 2024-07-25 | 5.27 | $5.21 | 25900 |
| 2024-07-24 | 5.28 | $5.28 | 26800 |
| 2024-07-23 | 5.27 | $5.14 | 6954 |
| 2024-07-22 | 5.30 | $5.19 | 8422 |
| 2024-07-19 | 5.32 | $5.19 | 22226 |
| 2024-07-18 | 5.34 | $5.23 | 22953 |
| 2024-07-17 | 5.36 | $5.30 | 29916 |
| 2024-07-16 | 5.36 | $5.37 | 33300 |
| 2024-07-15 | 5.35 | $5.27 | 43800 |
| 2024-07-12 | 5.36 | $5.48 | 47502 |
| 2024-07-11 | 5.32 | $5.28 | 44222 |
| 2024-07-10 | 5.32 | $5.31 | 56245 |
| 2024-07-09 | 5.32 | $5.54 | 63555 |
| 2024-07-08 | 5.26 | $5.44 | 58441 |
| 2024-07-05 | 5.22 | $5.35 | 35100 |
| 2024-07-03 | 5.19 | $5.27 | 9800 |
| 2024-07-02 | 5.17 | $5.25 | 41600 |
| 2024-07-01 | 5.15 | $5.19 | 43846 |
| 2024-06-28 | 5.14 | $5.14 | 16800 |
| 2024-06-27 | 5.13 | $5.16 | 16649 |
| 2024-06-26 | 5.13 | $5.16 | 13534 |
| 2024-06-25 | 5.12 | $5.12 | 4500 |
| 2024-06-24 | 5.12 | $5.19 | 25500 |
| 2024-06-21 | 5.11 | $5.22 | 33211 |
| 2024-06-20 | 5.09 | $5.07 | 13000 |
| 2024-06-18 | 5.09 | $5.01 | 18220 |
| 2024-06-17 | 5.11 | $5.08 | 16500 |
| 2024-06-14 | 5.12 | $5.08 | 4932 |
| 2024-06-13 | 5.13 | $5.05 | 5300 |
| 2024-06-12 | 5.14 | $5.09 | 8656 |
| 2024-06-11 | 5.15 | $5.04 | 3700 |
| 2024-06-10 | 5.18 | $5.02 | 15853 |
| 2024-06-07 | 5.21 | $5.09 | 6000 |
| 2024-06-06 | 5.23 | $5.10 | 5107 |
| 2024-06-05 | 5.25 | $5.11 | 14000 |
| 2024-06-04 | 5.27 | $5.21 | 7840 |
| 2024-06-03 | 5.28 | $5.32 | 18500 |
| 2024-05-31 | 5.26 | $5.23 | 16313 |
| 2024-05-30 | 5.25 | $5.29 | 11812 |
| 2024-05-29 | 5.24 | $5.25 | 12800 |
| 2024-05-28 | 5.23 | $5.27 | 13036 |
| 2024-05-24 | 5.21 | $5.27 | 13000 |
| 2024-05-23 | 5.19 | $5.23 | 45400 |
| 2024-05-22 | 5.17 | $5.32 | 36600 |
| 2024-05-21 | 5.13 | $5.34 | 40700 |
| 2024-05-20 | 5.09 | $5.20 | 106600 |
| 2024-05-17 | 5.06 | $5.09 | 54534 |
| 2024-05-16 | 5.05 | $5.07 | 34331 |
| 2024-05-15 | 5.04 | $5.09 | 41140 |
| 2024-05-14 | 5.03 | $5.04 | 8217 |
| 2024-05-13 | 5.03 | $4.99 | 52842 |
| 2024-05-10 | 5.04 | $5.10 | 45042 |
| 2024-05-09 | 5.03 | $4.98 | 8208 |
| 2024-05-08 | 5.04 | $4.97 | 10100 |
| 2024-05-07 | 5.05 | $4.96 | 12700 |
| 2024-05-06 | 5.07 | $4.96 | 22003 |
| 2024-05-03 | 5.09 | $4.99 | 13700 |
| 2024-05-02 | 5.10 | $5.10 | 26907 |
| 2024-05-01 | 5.10 | $5.06 | 12949 |
| 2024-04-30 | 5.10 | $5.05 | 5351 |
| 2024-04-29 | 5.11 | $5.10 | 11116 |
| 2024-04-26 | 5.11 | $5.07 | 17724 |
| 2024-04-25 | 5.11 | $5.06 | 10900 |
| 2024-04-24 | 5.11 | $5.11 | 20900 |
| 2024-04-23 | 5.10 | $5.06 | 4713 |
| 2024-04-22 | 5.11 | $5.03 | 19536 |
| 2024-04-19 | 5.12 | $5.08 | 2239 |
| 2024-04-18 | 5.11 | $5.02 | 8941 |
| 2024-04-17 | 5.13 | $5.04 | 17400 |
| 2024-04-16 | 5.13 | $5.05 | 11100 |
| 2024-04-15 | 5.14 | $5.13 | 33400 |
| 2024-04-12 | 5.13 | $5.08 | 15837 |
| 2024-04-11 | 5.13 | $5.03 | 21214 |
| 2024-04-10 | 5.14 | $5.07 | 15236 |
| 2024-04-09 | 5.14 | $5.00 | 20186 |
| 2024-04-08 | 5.16 | $5.19 | 36100 |
| 2024-04-05 | 5.14 | $5.20 | 30134 |
| 2024-04-04 | 5.11 | $5.25 | 29200 |
| 2024-04-03 | 5.07 | $5.20 | 17411 |
| 2024-04-02 | 5.02 | $5.20 | 39000 |
| 2024-04-01 | 4.98 | $5.14 | 45343 |
| 2024-03-28 | 4.93 | $5.06 | 16801 |
| 2024-03-27 | 4.90 | $5.01 | 37706 |
| 2024-03-26 | 4.87 | $5.09 | 35400 |
| 2024-03-25 | 4.81 | $5.07 | 95700 |
| 2024-03-22 | 4.76 | $4.80 | 11200 |
| 2024-03-21 | 4.75 | $4.80 | 28334 |
| 2024-03-20 | 4.74 | $4.77 | 15600 |
| 2024-03-19 | 4.73 | $4.74 | 11510 |
| 2024-03-18 | 4.73 | $4.74 | 20425 |
| 2024-03-15 | 4.73 | $4.79 | 22422 |
| 2024-03-14 | 4.72 | $4.69 | 18478 |
| 2024-03-13 | 4.73 | $4.76 | 13503 |
| 2024-03-12 | 4.73 | $4.74 | 25800 |
| 2024-03-11 | 4.73 | $4.78 | 8905 |
| 2024-03-08 | 4.72 | $4.67 | 46300 |
| 2024-03-07 | 4.74 | $4.60 | 49500 |
| 2024-03-06 | 4.77 | $4.80 | 19646 |
| 2024-03-05 | 4.76 | $4.83 | 6900 |
| 2024-03-04 | 4.75 | $4.78 | 7500 |
| 2024-03-01 | 4.74 | $4.71 | 19124 |
| 2024-02-29 | 4.75 | $4.70 | 14300 |
| 2024-02-28 | 4.76 | $4.70 | 20400 |
| 2024-02-27 | 4.78 | $4.76 | 14003 |
| 2024-02-26 | 4.78 | $4.73 | 15300 |
| 2024-02-23 | 4.79 | $4.77 | 22243 |
| 2024-02-22 | 4.80 | $4.82 | 19307 |
| 2024-02-21 | 4.79 | $4.89 | 33505 |
| 2024-02-20 | 4.77 | $4.86 | 21738 |
| 2024-02-16 | 4.75 | $4.82 | 7724 |
| 2024-02-15 | 4.74 | $4.79 | 13824 |
| 2024-02-14 | 4.73 | $4.78 | 7224 |
| 2024-02-13 | 4.72 | $4.74 | 18007 |
| 2024-02-12 | 4.72 | $4.71 | 13223 |
| 2024-02-09 | 4.73 | $4.77 | 28400 |
| 2024-02-08 | 4.73 | $4.66 | 17936 |
| 2024-02-07 | 4.74 | $4.66 | 10813 |
| 2024-02-06 | 4.77 | $4.65 | 11615 |
| 2024-02-05 | 4.79 | $4.68 | 24900 |
| 2024-02-02 | 4.82 | $4.72 | 3613 |
| 2024-02-01 | 4.84 | $4.75 | 25000 |
| 2024-01-31 | 4.86 | $4.77 | 8900 |
| 2024-01-30 | 4.87 | $4.77 | 4340 |
| 2024-01-29 | 4.89 | $4.81 | 26300 |
| 2024-01-26 | 4.91 | $4.85 | 5600 |
| 2024-01-25 | 4.91 | $4.85 | 14121 |
| 2024-01-24 | 4.92 | $4.89 | 14016 |
| 2024-01-23 | 4.92 | $4.87 | 11439 |
| 2024-01-22 | 4.93 | $4.90 | 21400 |
| 2024-01-19 | 4.92 | $4.92 | 12600 |
| 2024-01-18 | 4.92 | $4.86 | 18700 |
| 2024-01-17 | 4.92 | $4.94 | 37475 |
| 2024-01-16 | 4.91 | $4.89 | 14023 |
| 2024-01-12 | 4.91 | $5.00 | 18100 |
| 2024-01-11 | 4.88 | $4.94 | 27603 |
| 2024-01-10 | 4.86 | $4.87 | 10300 |
| 2024-01-09 | 4.85 | $4.87 | 29140 |
| 2024-01-08 | 4.84 | $4.78 | 11300 |
| 2024-01-05 | 4.85 | $4.72 | 9410 |
| 2024-01-04 | 4.86 | $4.80 | 15100 |
| 2024-01-03 | 4.87 | $4.76 | 24109 |
| 2024-01-02 | 4.88 | $4.80 | 56329 |
| 2023-12-29 | 4.89 | $4.97 | 85826 |
| 2023-12-28 | 4.86 | $4.89 | 36005 |
| 2023-12-27 | 4.85 | $5.00 | 52235 |
| 2023-12-26 | 4.81 | $4.88 | 35823 |
| 2023-12-22 | 4.78 | $4.86 | 24927 |
| 2023-12-21 | 4.76 | $4.82 | 28118 |
| 2023-12-20 | 4.74 | $4.82 | 30115 |
| 2023-12-19 | 4.72 | $4.82 | 23326 |
| 2023-12-18 | 4.69 | $4.77 | 55528 |
| 2023-12-15 | 4.67 | $4.70 | 17200 |
| 2023-12-14 | 4.66 | $4.71 | 24300 |
| 2023-12-13 | 4.65 | $4.70 | 34032 |
| 2023-12-12 | 4.64 | $4.68 | 12300 |
| 2023-12-11 | 4.63 | $4.66 | 21506 |
| 2023-12-08 | 4.62 | $4.67 | 12238 |
| 2023-12-07 | 4.61 | $4.67 | 2500 |
| 2023-12-06 | 4.60 | $4.65 | 17451 |
| 2023-12-05 | 4.59 | $4.66 | 27800 |
| 2023-12-04 | 4.57 | $4.68 | 14908 |
| 2023-12-01 | 4.55 | $4.67 | 8700 |
| 2023-11-30 | 4.53 | $4.60 | 14736 |
| 2023-11-29 | 4.52 | $4.55 | 40804 |
| 2023-11-28 | 4.52 | $4.51 | 15633 |
| 2023-11-27 | 4.53 | $4.47 | 35600 |
| 2023-11-24 | 4.54 | $4.32 | 44900 |
| 2023-11-22 | 4.59 | $4.46 | 45600 |
| 2023-11-21 | 4.62 | $4.62 | 4207 |
| 2023-11-20 | 4.63 | $4.61 | 22400 |
| 2023-11-17 | 4.63 | $4.64 | 15229 |
| 2023-11-16 | 4.63 | $4.66 | 12600 |
| 2023-11-15 | 4.62 | $4.68 | 13315 |
| 2023-11-14 | 4.61 | $4.66 | 18943 |
| 2023-11-13 | 4.60 | $4.53 | 24300 |
| 2023-11-10 | 4.62 | $4.64 | 8800 |
| 2023-11-09 | 4.61 | $4.60 | 15276 |
| 2023-11-08 | 4.62 | $4.64 | 5105 |
| 2023-11-07 | 4.61 | $4.60 | 4418 |
| 2023-11-06 | 4.62 | $4.63 | 10700 |
| 2023-11-03 | 4.62 | $4.67 | 36800 |
| 2023-11-02 | 4.61 | $4.63 | 21300 |
| 2023-11-01 | 4.61 | $4.64 | 10830 |
| 2023-10-31 | 4.60 | $4.68 | 1724 |
| 2023-10-30 | 4.59 | $4.58 | 14435 |
| 2023-10-27 | 4.59 | $4.59 | 7400 |
| 2023-10-26 | 4.60 | $4.59 | 9212 |
| 2023-10-25 | 4.60 | $4.59 | 12000 |
| 2023-10-24 | 4.61 | $4.61 | 25504 |
| 2023-10-23 | 4.61 | $4.56 | 13300 |
| 2023-10-20 | 4.63 | $4.64 | 6524 |
| 2023-10-19 | 4.63 | $4.67 | 7100 |
| 2023-10-18 | 4.62 | $4.68 | 31200 |
| 2023-10-17 | 4.61 | $4.63 | 15036 |
| 2023-10-16 | 4.61 | $4.65 | 25546 |
| 2023-10-13 | 4.61 | $4.63 | 18915 |
| 2023-10-12 | 4.60 | $4.60 | 24753 |
| 2023-10-11 | 4.61 | $4.54 | 17902 |
| 2023-10-10 | 4.63 | $4.55 | 25200 |
| 2023-10-09 | 4.65 | $4.61 | 39609 |
| 2023-10-06 | 4.66 | $4.59 | 67705 |
| 2023-10-05 | 4.68 | $4.76 | 92431 |
| 2023-10-04 | 4.67 | $4.62 | 21737 |
| 2023-10-03 | 4.68 | $4.75 | 29893 |
| 2023-10-02 | 4.67 | $4.79 | 29700 |
| 2023-09-29 | 4.64 | $4.80 | 17848 |
| 2023-09-28 | 4.61 | $4.71 | 28421 |
| 2023-09-27 | 4.60 | $4.56 | 17030 |
| 2023-09-26 | 4.61 | $4.51 | 12804 |
| 2023-09-25 | 4.64 | $4.52 | 29700 |
| 2023-09-22 | 4.67 | $4.62 | 17658 |
| 2023-09-21 | 4.69 | $4.63 | 43800 |
| 2023-09-20 | 4.71 | $4.70 | 5500 |
| 2023-09-19 | 4.71 | $4.70 | 10547 |
| 2023-09-18 | 4.72 | $4.74 | 13000 |
| 2023-09-15 | 4.71 | $4.75 | 32526 |
| 2023-09-14 | 4.71 | $4.75 | 39500 |
| 2023-09-13 | 4.71 | $4.69 | 25012 |
| 2023-09-12 | 4.71 | $4.69 | 27200 |
| 2023-09-11 | 4.72 | $4.76 | 7500 |
| 2023-09-08 | 4.72 | $4.76 | 4011 |
| 2023-09-07 | 4.71 | $4.73 | 8830 |
| 2023-09-06 | 4.71 | $4.73 | 14306 |
| 2023-09-05 | 4.71 | $4.72 | 8947 |
| 2023-09-01 | 4.72 | $4.79 | 14200 |
| 2023-08-31 | 4.71 | $4.80 | 6200 |
| 2023-08-30 | 4.69 | $4.77 | 7101 |
| 2023-08-29 | 4.68 | $4.77 | 12008 |
| 2023-08-28 | 4.67 | $4.73 | 19836 |
| 2023-08-25 | 4.67 | $4.75 | 8900 |
| 2023-08-24 | 4.66 | $4.68 | 17300 |
| 2023-08-23 | 4.67 | $4.61 | 27441 |
| 2023-08-22 | 4.69 | $4.65 | 9544 |
| 2023-08-21 | 4.71 | $4.67 | 17907 |
| 2023-08-18 | 4.72 | $4.65 | 10536 |
| 2023-08-17 | 4.75 | $4.62 | 27300 |
| 2023-08-16 | 4.78 | $4.68 | 16400 |
| 2023-08-15 | 4.81 | $4.76 | 24821 |
| 2023-08-14 | 4.83 | $4.79 | 9143 |
| 2023-08-11 | 4.84 | $4.81 | 33400 |
| 2023-08-10 | 4.85 | $4.82 | 8900 |
| 2023-08-09 | 4.86 | $4.82 | 12425 |
| 2023-08-08 | 4.87 | $4.80 | 4425 |
| 2023-08-07 | 4.89 | $4.85 | 27211 |
| 2023-08-04 | 4.90 | $4.86 | 14705 |
| 2023-08-03 | 4.92 | $4.88 | 22511 |
| 2023-08-02 | 4.92 | $4.92 | 6216 |
| 2023-08-01 | 4.93 | $4.90 | 18747 |
| 2023-07-31 | 4.93 | $4.94 | 21608 |
| 2023-07-28 | 4.93 | $4.91 | 31112 |
| 2023-07-27 | 4.94 | $4.98 | 36400 |
| 2023-07-26 | 4.93 | $4.93 | 11509 |
| 2023-07-25 | 4.93 | $4.90 | 10700 |
| 2023-07-24 | 4.94 | $4.94 | 19900 |
| 2023-07-21 | 4.94 | $4.94 | 16041 |
| 2023-07-20 | 4.94 | $4.95 | 4900 |
| 2023-07-19 | 4.94 | $4.94 | 3811 |
| 2023-07-18 | 4.95 | $4.94 | 19400 |
| 2023-07-17 | 4.95 | $4.90 | 25000 |
| 2023-07-14 | 4.96 | $4.84 | 26230 |
| 2023-07-13 | 4.98 | $5.04 | 40034 |
| 2023-07-12 | 4.97 | $4.90 | 32300 |
| 2023-07-11 | 4.99 | $4.75 | 22243 |
| 2023-07-10 | 5.03 | $4.81 | 55200 |
| 2023-07-07 | 5.08 | $4.98 | 85006 |
| 2023-07-06 | 5.09 | $5.24 | 77428 |
| 2023-07-05 | 5.05 | $5.17 | 78800 |
| 2023-07-03 | 5.02 | $5.09 | 26100 |
| 2023-06-30 | 5.00 | $5.05 | 40586 |
| 2023-06-29 | 4.99 | $5.04 | 9400 |
| 2023-06-28 | 4.98 | $4.94 | 12400 |
| 2023-06-27 | 4.98 | $4.97 | 17501 |
| 2023-06-26 | 4.98 | $4.99 | 18205 |
| 2023-06-23 | 4.98 | $5.00 | 23423 |
| 2023-06-22 | 4.97 | $5.00 | 11915 |
| 2023-06-21 | 4.96 | $5.06 | 10400 |
| 2023-06-20 | 4.94 | $4.95 | 51000 |
| 2023-06-16 | 4.93 | $5.22 | 51709 |
| 2023-06-15 | 4.87 | $4.98 | 16833 |
| 2023-06-14 | 4.85 | $4.95 | 11400 |
| 2023-06-13 | 4.83 | $4.93 | 32100 |
| 2023-06-12 | 4.81 | $5.07 | 25941 |
| 2023-06-09 | 4.77 | $4.86 | 29539 |
| 2023-06-08 | 4.75 | $4.86 | 39214 |
| 2023-06-07 | 4.74 | $4.71 | 21800 |
| 2023-06-06 | 4.76 | $4.69 | 24300 |
| 2023-06-05 | 4.78 | $4.67 | 47836 |
| 2023-06-02 | 4.82 | $4.80 | 29438 |
| 2023-06-01 | 4.83 | $4.83 | 7818 |
| 2023-05-31 | 4.83 | $4.80 | 3510 |
| 2023-05-30 | 4.85 | $4.83 | 4800 |
| 2023-05-26 | 4.86 | $4.81 | 7648 |
| 2023-05-25 | 4.88 | $4.80 | 45500 |
| 2023-05-24 | 4.90 | $4.93 | 15800 |
| 2023-05-23 | 4.90 | $4.98 | 8737 |
| 2023-05-22 | 4.89 | $4.96 | 6602 |
| 2023-05-19 | 4.89 | $4.93 | 8549 |
| 2023-05-18 | 4.89 | $4.98 | 5800 |
| 2023-05-17 | 4.87 | $4.98 | 2228 |
| 2023-05-16 | 4.86 | $4.94 | 23216 |
| 2023-05-15 | 4.86 | $4.91 | 15741 |
| 2023-05-12 | 4.86 | $4.78 | 15531 |
| 2023-05-11 | 4.89 | $4.88 | 20405 |
| 2023-05-10 | 4.90 | $4.89 | 41000 |
| 2023-05-09 | 4.91 | $4.89 | 23705 |
| 2023-05-08 | 4.93 | $4.81 | 44404 |
| 2023-05-05 | 4.96 | $4.96 | 6734 |
| 2023-05-04 | 4.97 | $4.90 | 49303 |
| 2023-05-03 | 4.99 | $5.02 | 7437 |
| 2023-05-02 | 5.00 | $5.03 | 15100 |
| 2023-05-01 | 5.00 | $5.10 | 3600 |
| 2023-04-28 | 4.99 | $5.03 | 8136 |
| 2023-04-27 | 4.99 | $5.06 | 8700 |
| 2023-04-26 | 4.99 | $5.02 | 4529 |
| 2023-04-25 | 4.99 | $5.04 | 17637 |
| 2023-04-24 | 4.99 | $4.97 | 27536 |
| 2023-04-21 | 5.01 | $5.01 | 9529 |
| 2023-04-20 | 5.02 | $5.17 | 16300 |
| 2023-04-19 | 5.00 | $5.14 | 15000 |
| 2023-04-18 | 4.99 | $5.13 | 29847 |
| 2023-04-17 | 4.98 | $5.03 | 37300 |
| 2023-04-14 | 4.98 | $5.03 | 19118 |
| 2023-04-13 | 4.99 | $5.02 | 45300 |
| 2023-04-12 | 5.00 | $4.95 | 19620 |
| 2023-04-11 | 5.03 | $4.98 | 43400 |
| 2023-04-10 | 5.06 | $4.97 | 13200 |
| 2023-04-06 | 5.10 | $4.96 | 30808 |
| 2023-04-05 | 5.14 | $5.05 | 86333 |
| 2023-04-04 | 5.18 | $5.23 | 19600 |
| 2023-04-03 | 5.18 | $5.27 | 48600 |
| 2023-03-31 | 5.17 | $5.18 | 51472 |
| 2023-03-30 | 5.19 | $5.23 | 39900 |
| 2023-03-29 | 5.20 | $5.20 | 70200 |
| 2023-03-28 | 5.21 | $5.15 | 59220 |
| 2023-03-27 | 5.24 | $5.20 | 32433 |
| 2023-03-24 | 5.26 | $5.19 | 9208 |
| 2023-03-23 | 5.29 | $5.21 | 16000 |
| 2023-03-22 | 5.32 | $5.20 | 10845 |
| 2023-03-21 | 5.36 | $5.21 | 11039 |
| 2023-03-20 | 5.41 | $5.20 | 45333 |
| 2023-03-17 | 5.46 | $5.40 | 12619 |
| 2023-03-16 | 5.48 | $5.45 | 23500 |
| 2023-03-15 | 5.50 | $5.41 | 23909 |
| 2023-03-14 | 5.52 | $5.48 | 8600 |
| 2023-03-13 | 5.54 | $5.50 | 16008 |
| 2023-03-10 | 5.55 | $5.46 | 27900 |
| 2023-03-09 | 5.57 | $5.52 | 5100 |
| 2023-03-08 | 5.59 | $5.62 | 5503 |
| 2023-03-07 | 5.59 | $5.60 | 4427 |
| 2023-03-06 | 5.59 | $5.59 | 18300 |
| 2023-03-03 | 5.59 | $5.59 | 27402 |
| 2023-03-02 | 5.59 | $5.62 | 14000 |
| 2023-03-01 | 5.59 | $5.56 | 6600 |
| 2023-02-28 | 5.60 | $5.58 | 10028 |
| 2023-02-27 | 5.61 | $5.55 | 13900 |
| 2023-02-24 | 5.63 | $5.58 | 20733 |
| 2023-02-23 | 5.64 | $5.59 | 12203 |
| 2023-02-22 | 5.66 | $5.58 | 8910 |
| 2023-02-21 | 5.67 | $5.59 | 21321 |
| 2023-02-17 | 5.69 | $5.64 | 8400 |
| 2023-02-16 | 5.70 | $5.66 | 16000 |
| 2023-02-15 | 5.71 | $5.62 | 13800 |
| 2023-02-14 | 5.73 | $5.65 | 5647 |
| 2023-02-13 | 5.74 | $5.65 | 5229 |
| 2023-02-10 | 5.76 | $5.61 | 9725 |
| 2023-02-09 | 5.79 | $5.64 | 12806 |
| 2023-02-08 | 5.81 | $5.69 | 8300 |
| 2023-02-07 | 5.83 | $5.73 | 16900 |
| 2023-02-06 | 5.85 | $5.80 | 9100 |
| 2023-02-03 | 5.85 | $5.82 | 8722 |
| 2023-02-02 | 5.84 | $5.90 | 19003 |
| 2023-02-01 | 5.82 | $5.84 | 44744 |
| 2023-01-31 | 5.80 | $5.89 | 7900 |
| 2023-01-30 | 5.78 | $5.87 | 10846 |
| 2023-01-27 | 5.75 | $5.84 | 21015 |
| 2023-01-26 | 5.72 | $5.80 | 20000 |
| 2023-01-25 | 5.70 | $5.81 | 12500 |
| 2023-01-24 | 5.67 | $5.72 | 10200 |
| 2023-01-23 | 5.65 | $5.76 | 7542 |
| 2023-01-20 | 5.62 | $5.77 | 8000 |
| 2023-01-19 | 5.59 | $5.72 | 5763 |
| 2023-01-18 | 5.56 | $5.71 | 18583 |
| 2023-01-17 | 5.53 | $5.53 | 32600 |
| 2023-01-13 | 5.54 | $5.79 | 31000 |
| 2023-01-12 | 5.48 | $5.65 | 24147 |
| 2023-01-11 | 5.45 | $5.41 | 5368 |
| 2023-01-10 | 5.47 | $5.43 | 18900 |
| 2023-01-09 | 5.48 | $5.48 | 9089 |
| 2023-01-06 | 5.49 | $5.46 | 3300 |
| 2023-01-05 | 5.50 | $5.35 | 8310 |
| 2023-01-04 | 5.54 | $5.42 | 9600 |
| 2023-01-03 | 5.57 | $5.45 | 15819 |
| 2022-12-30 | 5.60 | $5.33 | 30300 |
| 2022-12-29 | 5.66 | $5.42 | 26139 |
| 2022-12-28 | 5.70 | $5.69 | 10647 |
| 2022-12-27 | 5.70 | $5.70 | 7800 |
| 2022-12-23 | 5.70 | $5.73 | 13239 |
| 2022-12-22 | 5.69 | $5.75 | 23500 |
| 2022-12-21 | 5.67 | $5.72 | 11600 |
| 2022-12-20 | 5.65 | $5.69 | 14410 |
| 2022-12-19 | 5.64 | $5.66 | 6300 |
| 2022-12-16 | 5.64 | $5.62 | 7300 |
| 2022-12-15 | 5.64 | $5.59 | 20933 |
| 2022-12-14 | 5.64 | $5.58 | 9900 |
| 2022-12-13 | 5.65 | $5.61 | 28000 |
| 2022-12-12 | 5.66 | $5.63 | 18816 |
| 2022-12-09 | 5.66 | $5.50 | 46600 |
| 2022-12-08 | 5.69 | $5.45 | 44924 |
| 2022-12-07 | 5.74 | $5.66 | 5705 |
| 2022-12-06 | 5.74 | $5.72 | 11811 |
| 2022-12-05 | 5.74 | $5.71 | 9900 |
| 2022-12-02 | 5.73 | $5.80 | 10600 |
| 2022-12-01 | 5.71 | $5.80 | 9900 |
| 2022-11-30 | 5.68 | $5.82 | 44736 |
| 2022-11-29 | 5.64 | $5.69 | 2825 |
| 2022-11-28 | 5.63 | $5.68 | 33200 |
| 2022-11-25 | 5.61 | $5.63 | 5700 |
| 2022-11-23 | 5.60 | $5.66 | 9220 |
| 2022-11-22 | 5.58 | $5.64 | 5700 |
| 2022-11-21 | 5.56 | $5.66 | 9100 |
| 2022-11-18 | 5.54 | $5.61 | 8923 |
| 2022-11-17 | 5.52 | $5.61 | 4000 |
| 2022-11-16 | 5.50 | $5.61 | 28513 |
| 2022-11-15 | 5.47 | $5.48 | 4843 |
| 2022-11-14 | 5.47 | $5.45 | 6000 |
| 2022-11-11 | 5.47 | $5.50 | 12244 |
| 2022-11-10 | 5.47 | $5.65 | 11500 |
| 2022-11-09 | 5.43 | $5.54 | 20200 |
| 2022-11-08 | 5.40 | $5.52 | 16300 |
| 2022-11-07 | 5.38 | $5.55 | 62800 |
| 2022-11-04 | 5.35 | $5.29 | 28000 |
| 2022-11-03 | 5.37 | $5.34 | 13100 |
| 2022-11-02 | 5.39 | $5.37 | 22055 |
| 2022-11-01 | 5.39 | $5.32 | 21645 |
| 2022-10-31 | 5.41 | $5.43 | 9712 |
| 2022-10-28 | 5.42 | $5.51 | 7900 |
| 2022-10-27 | 5.40 | $5.58 | 26900 |
| 2022-10-26 | 5.37 | $5.44 | 18372 |
| 2022-10-25 | 5.36 | $5.54 | 11300 |
| 2022-10-24 | 5.33 | $5.41 | 6800 |
| 2022-10-21 | 5.32 | $5.37 | 18550 |
| 2022-10-20 | 5.33 | $5.18 | 36105 |
| 2022-10-19 | 5.37 | $5.25 | 15200 |
| 2022-10-18 | 5.40 | $5.39 | 9668 |
| 2022-10-17 | 5.42 | $5.50 | 31500 |
| 2022-10-14 | 5.41 | $5.30 | 8515 |
| 2022-10-13 | 5.44 | $5.28 | 47100 |
| 2022-10-12 | 5.48 | $5.10 | 13600 |
| 2022-10-11 | 5.57 | $5.12 | 48500 |
| 2022-10-10 | 5.66 | $5.25 | 74544 |
| 2022-10-07 | 5.75 | $5.60 | 40300 |
| 2022-10-06 | 5.77 | $5.99 | 46300 |
| 2022-10-05 | 5.72 | $5.86 | 35200 |
| 2022-10-04 | 5.68 | $5.86 | 42346 |
| 2022-10-03 | 5.64 | $5.74 | 47513 |
| 2022-09-30 | 5.62 | $5.64 | 30910 |
| 2022-09-29 | 5.61 | $5.61 | 34000 |
| 2022-09-28 | 5.61 | $5.60 | 29100 |
| 2022-09-27 | 5.61 | $5.52 | 10227 |
| 2022-09-26 | 5.63 | $5.61 | 31324 |
| 2022-09-23 | 5.63 | $5.56 | 33628 |
| 2022-09-22 | 5.64 | $5.57 | 34246 |
| 2022-09-21 | 5.65 | $5.64 | 15514 |
| 2022-09-20 | 5.65 | $5.73 | 40200 |
| 2022-09-19 | 5.63 | $5.67 | 13848 |
| 2022-09-16 | 5.62 | $5.85 | 57100 |
| 2022-09-15 | 5.56 | $5.64 | 16100 |
| 2022-09-14 | 5.55 | $5.60 | 22808 |
| 2022-09-13 | 5.53 | $5.54 | 13409 |
| 2022-09-12 | 5.53 | $5.56 | 14821 |
| 2022-09-09 | 5.53 | $5.56 | 12441 |
| 2022-09-08 | 5.53 | $5.46 | 10841 |
| 2022-09-07 | 5.54 | $5.46 | 10027 |
| 2022-09-06 | 5.56 | $5.49 | 44243 |
| 2022-09-02 | 5.57 | $5.52 | 33300 |
| 2022-09-01 | 5.58 | $5.52 | 15723 |
| 2022-08-31 | 5.59 | $5.64 | 2825 |
| 2022-08-30 | 5.58 | $5.54 | 21010 |
| 2022-08-29 | 5.59 | $5.68 | 29600 |
| 2022-08-26 | 5.57 | $5.55 | 22100 |
| 2022-08-25 | 5.57 | $5.56 | 19807 |
| 2022-08-24 | 5.57 | $5.59 | 19200 |
| 2022-08-23 | 5.57 | $5.57 | 14100 |
| 2022-08-22 | 5.57 | $5.54 | 14215 |
| 2022-08-19 | 5.57 | $5.64 | 25425 |
| 2022-08-18 | 5.56 | $5.56 | 13919 |
| 2022-08-17 | 5.56 | $5.60 | 35333 |
| 2022-08-16 | 5.55 | $5.51 | 11000 |
| 2022-08-15 | 5.55 | $5.49 | 48234 |
| 2022-08-12 | 5.57 | $5.49 | 36300 |
| 2022-08-11 | 5.58 | $5.48 | 38400 |
| 2022-08-10 | 5.60 | $5.64 | 20600 |
| 2022-08-09 | 5.59 | $5.52 | 7914 |
| 2022-08-08 | 5.60 | $5.60 | 15607 |
| 2022-08-05 | 5.60 | $5.58 | 22706 |
| 2022-08-04 | 5.60 | $5.61 | 5900 |
| 2022-08-03 | 5.59 | $5.61 | 5915 |
| 2022-08-02 | 5.58 | $5.70 | 10926 |
| 2022-08-01 | 5.55 | $5.64 | 5300 |
| 2022-07-29 | 5.53 | $5.60 | 7200 |
| 2022-07-28 | 5.51 | $5.59 | 12900 |
| 2022-07-27 | 5.50 | $5.62 | 5300 |
| 2022-07-26 | 5.47 | $5.52 | 4706 |
| 2022-07-25 | 5.46 | $5.50 | 15400 |
| 2022-07-22 | 5.46 | $5.45 | 4837 |
| 2022-07-21 | 5.46 | $5.52 | 3600 |
| 2022-07-20 | 5.46 | $5.53 | 9900 |
| 2022-07-19 | 5.44 | $5.50 | 9038 |
| 2022-07-18 | 5.43 | $5.48 | 13900 |
| 2022-07-15 | 5.43 | $5.44 | 26215 |
| 2022-07-14 | 5.43 | $5.44 | 8600 |
| 2022-07-13 | 5.44 | $5.47 | 60100 |
| 2022-07-12 | 5.44 | $5.15 | 29223 |
| 2022-07-11 | 5.50 | $5.28 | 43400 |
| 2022-07-08 | 5.55 | $5.47 | 30500 |
| 2022-07-07 | 5.57 | $5.55 | 41400 |
| 2022-07-06 | 5.57 | $5.56 | 64932 |
| 2022-07-05 | 5.57 | $5.60 | 74000 |
| 2022-07-01 | 5.56 | $5.61 | 45849 |
| 2022-06-30 | 5.55 | $5.60 | 21131 |
| 2022-06-29 | 5.54 | $5.57 | 27938 |
| 2022-06-28 | 5.54 | $5.60 | 12600 |
| 2022-06-27 | 5.53 | $5.61 | 28710 |
| 2022-06-24 | 5.51 | $5.50 | 34300 |
| 2022-06-23 | 5.52 | $5.35 | 102201 |
| 2022-06-22 | 5.55 | $5.75 | 47432 |
| 2022-06-21 | 5.51 | $5.70 | 65200 |
| 2022-06-17 | 5.47 | $5.68 | 84500 |
| 2022-06-16 | 5.44 | $5.35 | 30803 |
| 2022-06-15 | 5.46 | $5.50 | 41900 |
| 2022-06-14 | 5.46 | $5.34 | 39200 |
| 2022-06-13 | 5.49 | $5.30 | 56728 |
| 2022-06-10 | 5.53 | $5.51 | 39924 |
| 2022-06-09 | 5.54 | $5.56 | 11500 |
| 2022-06-08 | 5.54 | $5.62 | 13423 |
| 2022-06-07 | 5.52 | $5.60 | 10105 |
| 2022-06-06 | 5.51 | $5.66 | 8146 |
| 2022-06-03 | 5.48 | $5.65 | 9038 |
| 2022-06-02 | 5.46 | $5.64 | 10800 |
| 2022-06-01 | 5.42 | $5.63 | 6600 |
| 2022-05-31 | 5.39 | $5.56 | 16900 |
| 2022-05-27 | 5.37 | $5.56 | 32401 |
| 2022-05-26 | 5.34 | $5.44 | 10000 |
| 2022-05-25 | 5.34 | $5.35 | 18300 |
| 2022-05-24 | 5.35 | $5.39 | 25600 |
| 2022-05-23 | 5.36 | $5.41 | 11142 |
| 2022-05-20 | 5.37 | $5.35 | 16200 |
| 2022-05-19 | 5.39 | $5.32 | 17749 |
| 2022-05-18 | 5.43 | $5.46 | 9900 |
| 2022-05-17 | 5.44 | $5.55 | 6265 |
| 2022-05-16 | 5.43 | $5.46 | 10500 |
| 2022-05-13 | 5.45 | $5.28 | 13900 |
| 2022-05-12 | 5.50 | $5.26 | 38733 |
| 2022-05-11 | 5.57 | $5.47 | 15524 |
| 2022-05-10 | 5.60 | $5.53 | 26200 |
| 2022-05-09 | 5.63 | $5.51 | 12434 |
| 2022-05-06 | 5.67 | $5.65 | 8025 |
| 2022-05-05 | 5.69 | $5.67 | 25600 |
| 2022-05-04 | 5.70 | $5.79 | 6418 |
| 2022-05-03 | 5.70 | $5.65 | 19800 |
| 2022-05-02 | 5.72 | $5.64 | 20800 |
| 2022-04-29 | 5.75 | $5.78 | 9001 |
| 2022-04-28 | 5.75 | $5.70 | 4800 |
| 2022-04-27 | 5.77 | $5.61 | 13834 |
| 2022-04-26 | 5.82 | $5.69 | 6200 |
| 2022-04-25 | 5.85 | $5.77 | 11817 |
| 2022-04-22 | 5.88 | $5.82 | 12100 |
| 2022-04-21 | 5.90 | $5.85 | 36400 |
| 2022-04-20 | 5.91 | $6.00 | 15120 |
| 2022-04-19 | 5.90 | $5.94 | 26632 |
| 2022-04-18 | 5.90 | $5.99 | 60609 |
| 2022-04-14 | 5.89 | $5.80 | 32100 |
| 2022-04-13 | 5.91 | $5.66 | 32547 |
| 2022-04-12 | 5.97 | $5.47 | 84200 |
| 2022-04-11 | 6.08 | $5.67 | 16628 |
| 2022-04-08 | 6.16 | $5.69 | 53734 |
| 2022-04-07 | 6.26 | $5.92 | 45900 |
| 2022-04-06 | 6.31 | $6.16 | 71905 |
| 2022-04-05 | 6.33 | $5.93 | 118100 |
| 2022-04-04 | 6.40 | $6.24 | 125500 |
| 2022-04-01 | 6.41 | $6.30 | 51532 |
| 2022-03-31 | 6.41 | $6.35 | 27926 |
| 2022-03-30 | 6.40 | $6.42 | 26533 |
| 2022-03-29 | 6.37 | $6.43 | 32100 |
| 2022-03-28 | 6.34 | $6.41 | 22405 |
| 2022-03-25 | 6.29 | $6.40 | 19300 |
| 2022-03-24 | 6.25 | $6.39 | 29720 |
| 2022-03-23 | 6.20 | $6.39 | 19000 |
| 2022-03-22 | 6.14 | $6.35 | 36000 |
| 2022-03-21 | 6.07 | $6.33 | 32400 |
| 2022-03-18 | 6.00 | $6.29 | 90130 |
| 2022-03-17 | 5.93 | $6.04 | 41606 |
| 2022-03-16 | 5.89 | $5.95 | 20500 |
| 2022-03-15 | 5.87 | $5.83 | 56333 |
| 2022-03-14 | 5.87 | $5.81 | 31751 |
| 2022-03-11 | 5.88 | $5.82 | 46749 |
| 2022-03-10 | 5.88 | $5.86 | 9532 |
| 2022-03-09 | 5.88 | $5.85 | 52500 |
| 2022-03-08 | 5.87 | $5.80 | 51850 |
| 2022-03-07 | 5.87 | $5.79 | 52000 |
| 2022-03-04 | 5.88 | $5.99 | 14406 |
| 2022-03-03 | 5.85 | $5.99 | 15700 |
| 2022-03-02 | 5.80 | $6.00 | 40822 |
| 2022-03-01 | 5.75 | $5.85 | 13400 |
| 2022-02-28 | 5.73 | $5.84 | 7818 |
| 2022-02-25 | 5.70 | $5.82 | 20515 |
| 2022-02-24 | 5.66 | $5.84 | 18734 |
| 2022-02-23 | 5.62 | $5.88 | 37300 |
| 2022-02-22 | 5.57 | $5.80 | 48403 |
| 2022-02-18 | 5.52 | $5.70 | 27100 |
| 2022-02-17 | 5.49 | $5.57 | 22400 |
| 2022-02-16 | 5.47 | $5.53 | 12200 |
| 2022-02-15 | 5.47 | $5.50 | 10800 |
| 2022-02-14 | 5.47 | $5.46 | 14000 |
| 2022-02-11 | 5.48 | $5.48 | 78625 |
| 2022-02-10 | 5.48 | $5.54 | 23735 |
| 2022-02-09 | 5.48 | $5.57 | 41700 |
| 2022-02-08 | 5.47 | $5.56 | 3809 |
| 2022-02-07 | 5.46 | $5.53 | 8700 |
| 2022-02-04 | 5.46 | $5.52 | 11000 |
| 2022-02-03 | 5.45 | $5.58 | 18523 |
| 2022-02-02 | 5.44 | $5.54 | 23149 |
| 2022-02-01 | 5.43 | $5.54 | 11400 |
| 2022-01-31 | 5.42 | $5.40 | 26100 |
| 2022-01-28 | 5.44 | $5.36 | 19027 |
| 2022-01-27 | 5.47 | $5.34 | 15900 |
| 2022-01-26 | 5.51 | $5.40 | 36720 |
| 2022-01-25 | 5.55 | $5.51 | 9700 |
| 2022-01-24 | 5.57 | $5.45 | 66448 |
| 2022-01-21 | 5.60 | $5.47 | 40744 |
| 2022-01-20 | 5.64 | $5.57 | 34700 |
| 2022-01-19 | 5.67 | $5.71 | 14638 |
| 2022-01-18 | 5.66 | $5.62 | 42705 |
| 2022-01-14 | 5.68 | $5.74 | 26449 |
| 2022-01-13 | 5.68 | $5.64 | 51600 |
| 2022-01-12 | 5.69 | $5.76 | 16800 |
| 2022-01-11 | 5.69 | $5.67 | 45500 |
| 2022-01-10 | 5.70 | $5.77 | 32000 |
| 2022-01-07 | 5.69 | $5.78 | 10230 |
| 2022-01-06 | 5.68 | $5.72 | 14000 |
| 2022-01-05 | 5.69 | $5.69 | 36600 |
| 2022-01-04 | 5.70 | $5.63 | 28100 |
| 2022-01-03 | 5.72 | $5.60 | 47947 |
| 2021-12-31 | 5.76 | $5.50 | 102442 |
| 2021-12-30 | 5.82 | $5.70 | 69533 |
| 2021-12-29 | 5.85 | $5.81 | 31200 |
| 2021-12-28 | 5.86 | $5.74 | 102200 |
| 2021-12-27 | 5.89 | $5.80 | 85524 |
| 2021-12-23 | 5.91 | $6.11 | 45248 |
| 2021-12-22 | 5.87 | $6.09 | 47208 |
| 2021-12-21 | 5.83 | $6.00 | 21300 |
| 2021-12-20 | 5.80 | $5.98 | 11574 |
| 2021-12-17 | 5.77 | $5.98 | 32338 |
| 2021-12-16 | 5.73 | $5.92 | 27600 |
| 2021-12-15 | 5.71 | $5.85 | 28242 |
| 2021-12-14 | 5.69 | $5.90 | 29500 |
| 2021-12-13 | 5.66 | $5.81 | 84000 |
| 2021-12-10 | 5.65 | $5.80 | 24600 |
| 2021-12-09 | 5.64 | $5.78 | 37249 |
| 2021-12-08 | 5.63 | $5.66 | 18249 |
| 2021-12-07 | 5.65 | $5.75 | 39100 |
| 2021-12-06 | 5.65 | $5.78 | 31500 |
| 2021-12-03 | 5.65 | $5.75 | 30133 |
| 2021-12-02 | 5.65 | $5.58 | 46500 |
| 2021-12-01 | 5.70 | $5.36 | 56000 |
| 2021-11-30 | 5.79 | $5.55 | 68142 |
| 2021-11-29 | 5.87 | $5.80 | 42100 |
| 2021-11-26 | 5.90 | $5.88 | 19122 |
| 2021-11-24 | 5.92 | $5.89 | 42335 |
| 2021-11-23 | 5.95 | $5.84 | 24900 |
| 2021-11-22 | 5.99 | $5.85 | 58621 |
| 2021-11-19 | 6.04 | $5.89 | 80800 |
| 2021-11-18 | 6.09 | $5.97 | 53027 |
| 2021-11-17 | 6.12 | $6.07 | 64700 |
| 2021-11-16 | 6.15 | $6.10 | 52700 |
| 2021-11-15 | 6.17 | $6.14 | 47326 |
| 2021-11-12 | 6.19 | $6.15 | 33100 |
| 2021-11-11 | 6.21 | $6.17 | 69100 |
| 2021-11-10 | 6.23 | $6.28 | 31732 |
| 2021-11-09 | 6.23 | $6.28 | 59700 |
| 2021-11-08 | 6.23 | $6.13 | 47721 |
| 2021-11-05 | 6.27 | $6.17 | 55835 |
| 2021-11-04 | 6.30 | $6.20 | 36230 |
| 2021-11-03 | 6.33 | $6.21 | 64237 |
| 2021-11-02 | 6.36 | $6.36 | 35911 |
| 2021-11-01 | 6.37 | $6.34 | 33326 |
| 2021-10-29 | 6.38 | $6.40 | 39900 |
| 2021-10-28 | 6.38 | $6.40 | 42643 |
| 2021-10-27 | 6.38 | $6.48 | 38300 |
| 2021-10-26 | 6.37 | $6.58 | 110310 |
| 2021-10-25 | 6.34 | $6.58 | 151639 |
| 2021-10-22 | 6.29 | $6.11 | 30600 |
| 2021-10-21 | 6.35 | $6.19 | 32400 |
| 2021-10-20 | 6.39 | $6.25 | 52900 |
| 2021-10-19 | 6.43 | $6.27 | 54532 |
| 2021-10-18 | 6.47 | $6.42 | 62069 |
| 2021-10-15 | 6.49 | $6.22 | 90730 |
| 2021-10-14 | 6.55 | $6.26 | 73213 |
| 2021-10-13 | 6.62 | $6.41 | 38000 |
| 2021-10-12 | 6.66 | $6.39 | 16900 |
| 2021-10-11 | 6.71 | $6.38 | 8700 |
| 2021-10-08 | 6.78 | $6.39 | 32900 |
| 2021-10-07 | 6.85 | $6.46 | 64601 |
| 2021-10-06 | 6.92 | $6.71 | 78539 |
| 2021-10-05 | 6.95 | $6.78 | 113200 |
| 2021-10-04 | 6.96 | $6.91 | 100941 |
| 2021-10-01 | 6.95 | $7.06 | 58461 |
| 2021-09-30 | 6.90 | $6.80 | 27500 |
| 2021-09-29 | 6.90 | $6.89 | 43800 |
| 2021-09-28 | 6.88 | $6.95 | 34200 |
| 2021-09-27 | 6.85 | $7.07 | 142500 |
| 2021-09-24 | 6.78 | $6.93 | 49800 |
| 2021-09-23 | 6.73 | $6.99 | 68612 |
| 2021-09-22 | 6.65 | $6.89 | 35410 |
| 2021-09-21 | 6.59 | $6.89 | 72807 |
| 2021-09-20 | 6.51 | $6.84 | 105007 |
| 2021-09-17 | 6.43 | $6.85 | 111421 |
| 2021-09-16 | 6.34 | $6.50 | 33600 |
| 2021-09-15 | 6.30 | $6.40 | 58021 |
| 2021-09-14 | 6.29 | $6.30 | 20048 |
| 2021-09-13 | 6.28 | $6.23 | 21700 |
| 2021-09-10 | 6.30 | $6.29 | 34505 |
| 2021-09-09 | 6.30 | $6.29 | 12244 |
| 2021-09-08 | 6.30 | $6.30 | 24830 |
| 2021-09-07 | 6.31 | $6.39 | 17820 |
| 2021-09-03 | 6.29 | $6.40 | 28320 |
| 2021-09-02 | 6.27 | $6.23 | 27400 |
| 2021-09-01 | 6.28 | $6.42 | 12640 |
| 2021-08-31 | 6.25 | $6.38 | 41346 |
| 2021-08-30 | 6.23 | $6.39 | 18905 |
| 2021-08-27 | 6.20 | $6.43 | 46500 |
| 2021-08-26 | 6.16 | $6.39 | 22213 |
| 2021-08-25 | 6.13 | $6.22 | 14900 |
| 2021-08-24 | 6.12 | $6.22 | 18059 |
| 2021-08-23 | 6.11 | $6.28 | 26900 |
| 2021-08-20 | 6.09 | $6.32 | 24200 |
| 2021-08-19 | 6.06 | $6.21 | 122500 |
| 2021-08-18 | 6.05 | $6.08 | 26800 |
| 2021-08-17 | 6.06 | $6.07 | 24900 |
| 2021-08-16 | 6.08 | $6.11 | 45534 |
| 2021-08-13 | 6.09 | $6.15 | 16305 |
| 2021-08-12 | 6.10 | $6.11 | 29541 |
| 2021-08-11 | 6.12 | $6.31 | 16918 |
| 2021-08-10 | 6.11 | $6.24 | 19200 |
| 2021-08-09 | 6.11 | $6.22 | 27800 |
| 2021-08-06 | 6.11 | $6.24 | 28841 |
| 2021-08-05 | 6.11 | $6.08 | 65613 |
| 2021-08-04 | 6.14 | $6.10 | 28202 |
| 2021-08-03 | 6.18 | $6.09 | 40743 |
| 2021-08-02 | 6.23 | $6.20 | 23213 |
| 2021-07-30 | 6.26 | $6.18 | 54536 |
| 2021-07-29 | 6.30 | $6.27 | 50400 |
| 2021-07-28 | 6.33 | $6.41 | 11500 |
| 2021-07-27 | 6.34 | $6.38 | 41315 |
| 2021-07-26 | 6.36 | $6.35 | 34537 |
| 2021-07-23 | 6.39 | $6.29 | 54508 |
| 2021-07-22 | 6.44 | $6.34 | 31900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.32
2026-07-20
Close Price
$4.20
Vol: 55878
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.15
Average
5.27
Maximum
7.06
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 4.32 | $4.20 | 55878 |
| 2026-07-17 | 4.37 | $4.36 | 17327 |
| 2026-07-16 | 4.38 | $4.42 | 31838 |
| 2026-07-15 | 4.37 | $4.35 | 70030 |
| 2026-07-14 | 4.38 | $4.40 | 39419 |
| 2026-07-13 | 4.38 | $4.23 | 15002 |
| 2026-07-10 | 4.43 | $4.24 | 22921 |
| 2026-07-09 | 4.49 | $4.26 | 46801 |
| 2026-07-08 | 4.55 | $4.23 | 142363 |
| 2026-07-07 | 4.64 | $4.69 | 98024 |
| 2026-07-06 | 4.59 | $4.54 | 96917 |
| 2026-07-02 | 4.59 | $4.66 | 48902 |
| 2026-07-01 | 4.54 | $4.59 | 31404 |
| 2026-06-30 | 4.50 | $4.52 | 38410 |
| 2026-06-29 | 4.48 | $4.49 | 16845 |
| 2026-06-26 | 4.46 | $4.45 | 21967 |
| 2026-06-25 | 4.45 | $4.43 | 17018 |
| 2026-06-24 | 4.44 | $4.46 | 41845 |
| 2026-06-23 | 4.42 | $4.44 | 16800 |
| 2026-06-22 | 4.40 | $4.42 | 36000 |
| 2026-06-18 | 4.38 | $4.38 | 21100 |
| 2026-06-17 | 4.36 | $4.37 | 32100 |
| 2026-06-16 | 4.35 | $4.43 | 25300 |
| 2026-06-15 | 4.31 | $4.34 | 16900 |
| 2026-06-12 | 4.30 | $4.36 | 25735 |
| 2026-06-11 | 4.27 | $4.29 | 35400 |
| 2026-06-10 | 4.26 | $4.28 | 30434 |
| 2026-06-09 | 4.25 | $4.32 | 20113 |
| 2026-06-08 | 4.23 | $4.28 | 8000 |
| 2026-06-05 | 4.21 | $4.24 | 16000 |
| 2026-06-04 | 4.21 | $4.22 | 21132 |
| 2026-06-03 | 4.21 | $4.24 | 33746 |
| 2026-06-02 | 4.20 | $4.27 | 22100 |
| 2026-06-01 | 4.18 | $4.24 | 13652 |
| 2026-05-29 | 4.17 | $4.22 | 17500 |
| 2026-05-28 | 4.16 | $4.21 | 10537 |
| 2026-05-27 | 4.16 | $4.23 | 12122 |
| 2026-05-26 | 4.15 | $4.18 | 24226 |
| 2026-05-22 | 4.16 | $4.18 | 21100 |
| 2026-05-21 | 4.17 | $4.23 | 19405 |
| 2026-05-20 | 4.16 | $4.22 | 14551 |
| 2026-05-19 | 4.16 | $4.17 | 10900 |
| 2026-05-18 | 4.18 | $4.20 | 15300 |
| 2026-05-15 | 4.19 | $4.22 | 16733 |
| 2026-05-14 | 4.20 | $4.22 | 20939 |
| 2026-05-13 | 4.21 | $4.18 | 30224 |
| 2026-05-12 | 4.24 | $4.23 | 35922 |
| 2026-05-11 | 4.26 | $4.33 | 15106 |
| 2026-05-08 | 4.26 | $4.27 | 46200 |
| 2026-05-07 | 4.28 | $4.23 | 42906 |
| 2026-05-06 | 4.31 | $4.25 | 60000 |
| 2026-05-05 | 4.34 | $4.30 | 71800 |
| 2026-05-04 | 4.37 | $4.33 | 36100 |
| 2026-05-01 | 4.40 | $4.35 | 21300 |
| 2026-04-30 | 4.42 | $4.33 | 21937 |
| 2026-04-29 | 4.46 | $4.38 | 10211 |
| 2026-04-28 | 4.48 | $4.41 | 12126 |
| 2026-04-27 | 4.51 | $4.40 | 29527 |
| 2026-04-24 | 4.54 | $4.46 | 12222 |
| 2026-04-23 | 4.56 | $4.45 | 29104 |
| 2026-04-22 | 4.59 | $4.54 | 16500 |
| 2026-04-21 | 4.60 | $4.46 | 21100 |
| 2026-04-20 | 4.63 | $4.55 | 12942 |
| 2026-04-17 | 4.63 | $4.64 | 21000 |
| 2026-04-16 | 4.61 | $4.62 | 32400 |
| 2026-04-15 | 4.59 | $4.62 | 37300 |
| 2026-04-14 | 4.57 | $4.63 | 28900 |
| 2026-04-13 | 4.53 | $4.44 | 22322 |
| 2026-04-10 | 4.55 | $4.42 | 7800 |
| 2026-04-09 | 4.58 | $4.41 | 48242 |
| 2026-04-08 | 4.61 | $4.49 | 63548 |
| 2026-04-07 | 4.62 | $4.80 | 90300 |
| 2026-04-06 | 4.54 | $4.68 | 131060 |
| 2026-04-02 | 4.48 | $4.60 | 35400 |
| 2026-04-01 | 4.42 | $4.53 | 27552 |
| 2026-03-31 | 4.38 | $4.45 | 23400 |
| 2026-03-30 | 4.35 | $4.41 | 17300 |
| 2026-03-27 | 4.33 | $4.45 | 14213 |
| 2026-03-26 | 4.29 | $4.35 | 19700 |
| 2026-03-25 | 4.27 | $4.33 | 10320 |
| 2026-03-24 | 4.26 | $4.30 | 6161 |
| 2026-03-23 | 4.26 | $4.27 | 9800 |
| 2026-03-20 | 4.26 | $4.24 | 64300 |
| 2026-03-19 | 4.28 | $4.24 | 19200 |
| 2026-03-18 | 4.30 | $4.26 | 20400 |
| 2026-03-17 | 4.32 | $4.32 | 29934 |
| 2026-03-16 | 4.32 | $4.33 | 8414 |
| 2026-03-13 | 4.33 | $4.34 | 19813 |
| 2026-03-12 | 4.33 | $4.32 | 8100 |
| 2026-03-11 | 4.34 | $4.40 | 13577 |
| 2026-03-10 | 4.33 | $4.42 | 16700 |
| 2026-03-09 | 4.30 | $4.27 | 29941 |
| 2026-03-06 | 4.33 | $4.26 | 25200 |
| 2026-03-05 | 4.36 | $4.36 | 20200 |
| 2026-03-04 | 4.36 | $4.33 | 68557 |
| 2026-03-03 | 4.38 | $4.37 | 9214 |
| 2026-03-02 | 4.39 | $4.39 | 17730 |
| 2026-02-27 | 4.40 | $4.38 | 22973 |
| 2026-02-26 | 4.42 | $4.45 | 5339 |
| 2026-02-25 | 4.41 | $4.42 | 9902 |
| 2026-02-24 | 4.41 | $4.43 | 16100 |
| 2026-02-23 | 4.42 | $4.42 | 19200 |
| 2026-02-20 | 4.42 | $4.42 | 23120 |
| 2026-02-19 | 4.43 | $4.42 | 17629 |
| 2026-02-18 | 4.44 | $4.43 | 31800 |
| 2026-02-17 | 4.45 | $4.42 | 29450 |
| 2026-02-13 | 4.47 | $4.45 | 15345 |
| 2026-02-12 | 4.48 | $4.45 | 71317 |
| 2026-02-11 | 4.50 | $4.52 | 9545 |
| 2026-02-10 | 4.50 | $4.53 | 10604 |
| 2026-02-09 | 4.49 | $4.51 | 15700 |
| 2026-02-06 | 4.49 | $4.51 | 15600 |
| 2026-02-05 | 4.49 | $4.50 | 22889 |
| 2026-02-04 | 4.50 | $4.53 | 18000 |
| 2026-02-03 | 4.49 | $4.52 | 13324 |
| 2026-02-02 | 4.50 | $4.50 | 21700 |
| 2026-01-30 | 4.50 | $4.49 | 18818 |
| 2026-01-29 | 4.52 | $4.51 | 40500 |
| 2026-01-28 | 4.53 | $4.54 | 18446 |
| 2026-01-27 | 4.53 | $4.55 | 30455 |
| 2026-01-26 | 4.53 | $4.55 | 36200 |
| 2026-01-23 | 4.54 | $4.57 | 8700 |
| 2026-01-22 | 4.54 | $4.58 | 16886 |
| 2026-01-21 | 4.54 | $4.56 | 29007 |
| 2026-01-20 | 4.54 | $4.52 | 38400 |
| 2026-01-16 | 4.56 | $4.62 | 12731 |
| 2026-01-15 | 4.55 | $4.66 | 54800 |
| 2026-01-14 | 4.53 | $4.61 | 42129 |
| 2026-01-13 | 4.52 | $4.48 | 28316 |
| 2026-01-12 | 4.56 | $4.52 | 17900 |
| 2026-01-09 | 4.58 | $4.58 | 12047 |
| 2026-01-08 | 4.60 | $4.56 | 19844 |
| 2026-01-07 | 4.63 | $4.55 | 17200 |
| 2026-01-06 | 4.67 | $4.55 | 19400 |
| 2026-01-05 | 4.72 | $4.52 | 117391 |
| 2026-01-02 | 4.78 | $4.63 | 45821 |
| 2025-12-31 | 4.83 | $4.65 | 76116 |
| 2025-12-30 | 4.89 | $4.70 | 84004 |
| 2025-12-29 | 4.93 | $4.80 | 50844 |
| 2025-12-26 | 4.96 | $4.88 | 15718 |
| 2025-12-24 | 4.97 | $4.91 | 18500 |
| 2025-12-23 | 4.96 | $4.95 | 49000 |
| 2025-12-22 | 4.94 | $4.94 | 76511 |
| 2025-12-19 | 4.92 | $4.97 | 66200 |
| 2025-12-18 | 4.88 | $4.85 | 14700 |
| 2025-12-17 | 4.87 | $4.90 | 25300 |
| 2025-12-16 | 4.85 | $4.80 | 27300 |
| 2025-12-15 | 4.84 | $4.86 | 26900 |
| 2025-12-12 | 4.82 | $4.88 | 8443 |
| 2025-12-11 | 4.79 | $4.86 | 13958 |
| 2025-12-10 | 4.75 | $4.89 | 33900 |
| 2025-12-09 | 4.70 | $4.87 | 36511 |
| 2025-12-08 | 4.64 | $4.70 | 13300 |
| 2025-12-05 | 4.63 | $4.69 | 9407 |
| 2025-12-04 | 4.61 | $4.69 | 25600 |
| 2025-12-03 | 4.59 | $4.73 | 11749 |
| 2025-12-02 | 4.56 | $4.65 | 15427 |
| 2025-12-01 | 4.55 | $4.70 | 25921 |
| 2025-11-28 | 4.52 | $4.72 | 9208 |
| 2025-11-26 | 4.48 | $4.69 | 19500 |
| 2025-11-25 | 4.44 | $4.65 | 20600 |
| 2025-11-24 | 4.42 | $4.51 | 23556 |
| 2025-11-21 | 4.43 | $4.54 | 48095 |
| 2025-11-20 | 4.44 | $4.40 | 26540 |
| 2025-11-19 | 4.50 | $4.38 | 149527 |
| 2025-11-18 | 4.59 | $4.43 | 110600 |
| 2025-11-17 | 4.68 | $4.52 | 101000 |
| 2025-11-14 | 4.76 | $4.65 | 114305 |
| 2025-11-13 | 4.83 | $4.91 | 25550 |
| 2025-11-12 | 4.83 | $4.88 | 18516 |
| 2025-11-11 | 4.84 | $4.89 | 29418 |
| 2025-11-10 | 4.85 | $4.91 | 13507 |
| 2025-11-07 | 4.86 | $4.92 | 8900 |
| 2025-11-06 | 4.87 | $4.93 | 35200 |
| 2025-11-05 | 4.88 | $4.88 | 25031 |
| 2025-11-04 | 4.91 | $4.98 | 14600 |
| 2025-11-03 | 4.92 | $4.97 | 20811 |
| 2025-10-31 | 4.94 | $4.92 | 23733 |
| 2025-10-30 | 4.98 | $4.89 | 41851 |
| 2025-10-29 | 5.05 | $4.93 | 28903 |
| 2025-10-28 | 5.11 | $5.04 | 25841 |
| 2025-10-27 | 5.16 | $5.08 | 62369 |
| 2025-10-24 | 5.20 | $5.22 | 6312 |
| 2025-10-23 | 5.21 | $5.23 | 16000 |
| 2025-10-22 | 5.22 | $5.24 | 5891 |
| 2025-10-21 | 5.24 | $5.24 | 15800 |
| 2025-10-20 | 5.25 | $5.25 | 15209 |
| 2025-10-17 | 5.27 | $5.23 | 18159 |
| 2025-10-16 | 5.30 | $5.15 | 127369 |
| 2025-10-15 | 5.36 | $5.28 | 46700 |
| 2025-10-14 | 5.39 | $5.33 | 60946 |
| 2025-10-13 | 5.42 | $5.28 | 15644 |
| 2025-10-10 | 5.47 | $5.30 | 76632 |
| 2025-10-09 | 5.52 | $5.28 | 45906 |
| 2025-10-08 | 5.59 | $5.40 | 83300 |
| 2025-10-07 | 5.63 | $5.66 | 103119 |
| 2025-10-06 | 5.60 | $5.68 | 70412 |
| 2025-10-03 | 5.55 | $5.62 | 18076 |
| 2025-10-02 | 5.52 | $5.58 | 34101 |
| 2025-10-01 | 5.49 | $5.56 | 25109 |
| 2025-09-30 | 5.45 | $5.49 | 18224 |
| 2025-09-29 | 5.43 | $5.45 | 29611 |
| 2025-09-26 | 5.42 | $5.46 | 3800 |
| 2025-09-25 | 5.41 | $5.45 | 10300 |
| 2025-09-24 | 5.39 | $5.46 | 11225 |
| 2025-09-23 | 5.36 | $5.39 | 12300 |
| 2025-09-22 | 5.35 | $5.37 | 45400 |
| 2025-09-19 | 5.35 | $5.35 | 35719 |
| 2025-09-18 | 5.35 | $5.45 | 20156 |
| 2025-09-17 | 5.32 | $5.37 | 19042 |
| 2025-09-16 | 5.31 | $5.30 | 21079 |
| 2025-09-15 | 5.32 | $5.31 | 30900 |
| 2025-09-12 | 5.33 | $5.36 | 6815 |
| 2025-09-11 | 5.33 | $5.33 | 12300 |
| 2025-09-10 | 5.34 | $5.36 | 15219 |
| 2025-09-09 | 5.34 | $5.38 | 9500 |
| 2025-09-08 | 5.33 | $5.34 | 10700 |
| 2025-09-05 | 5.34 | $5.38 | 23814 |
| 2025-09-04 | 5.33 | $5.38 | 45700 |
| 2025-09-03 | 5.32 | $5.39 | 48800 |
| 2025-09-02 | 5.31 | $5.35 | 25604 |
| 2025-08-29 | 5.32 | $5.31 | 27417 |
| 2025-08-28 | 5.33 | $5.28 | 42067 |
| 2025-08-27 | 5.36 | $5.38 | 15702 |
| 2025-08-26 | 5.36 | $5.35 | 17406 |
| 2025-08-25 | 5.37 | $5.37 | 16261 |
| 2025-08-22 | 5.39 | $5.39 | 12700 |
| 2025-08-21 | 5.39 | $5.38 | 11904 |
| 2025-08-20 | 5.41 | $5.42 | 18912 |
| 2025-08-19 | 5.41 | $5.44 | 10800 |
| 2025-08-18 | 5.41 | $5.36 | 17600 |
| 2025-08-15 | 5.43 | $5.38 | 18519 |
| 2025-08-14 | 5.45 | $5.44 | 21934 |
| 2025-08-13 | 5.46 | $5.39 | 58309 |
| 2025-08-12 | 5.49 | $5.44 | 29500 |
| 2025-08-11 | 5.50 | $5.38 | 7924 |
| 2025-08-08 | 5.54 | $5.49 | 40000 |
| 2025-08-07 | 5.55 | $5.58 | 6602 |
| 2025-08-06 | 5.54 | $5.60 | 3700 |
| 2025-08-05 | 5.51 | $5.55 | 21100 |
| 2025-08-04 | 5.50 | $5.63 | 28000 |
| 2025-08-01 | 5.45 | $5.49 | 33008 |
| 2025-07-31 | 5.44 | $5.46 | 20628 |
| 2025-07-30 | 5.44 | $5.42 | 5446 |
| 2025-07-29 | 5.45 | $5.44 | 3301 |
| 2025-07-28 | 5.45 | $5.38 | 16045 |
| 2025-07-25 | 5.48 | $5.43 | 17300 |
| 2025-07-24 | 5.49 | $5.52 | 16900 |
| 2025-07-23 | 5.48 | $5.35 | 21534 |
| 2025-07-22 | 5.51 | $5.35 | 11500 |
| 2025-07-21 | 5.56 | $5.53 | 19126 |
| 2025-07-18 | 5.55 | $5.40 | 20570 |
| 2025-07-17 | 5.59 | $5.55 | 20200 |
| 2025-07-16 | 5.58 | $5.50 | 10131 |
| 2025-07-15 | 5.59 | $5.58 | 28600 |
| 2025-07-14 | 5.57 | $5.54 | 28043 |
| 2025-07-11 | 5.56 | $5.38 | 15126 |
| 2025-07-10 | 5.60 | $5.40 | 12400 |
| 2025-07-09 | 5.63 | $5.44 | 18271 |
| 2025-07-08 | 5.66 | $5.45 | 56000 |
| 2025-07-07 | 5.68 | $5.81 | 101200 |
| 2025-07-03 | 5.60 | $5.80 | 29500 |
| 2025-07-02 | 5.50 | $5.71 | 45059 |
| 2025-07-01 | 5.40 | $5.52 | 24700 |
| 2025-06-30 | 5.34 | $5.47 | 24414 |
| 2025-06-27 | 5.28 | $5.26 | 13400 |
| 2025-06-26 | 5.27 | $5.29 | 12122 |
| 2025-06-25 | 5.25 | $5.28 | 10116 |
| 2025-06-24 | 5.22 | $5.23 | 5915 |
| 2025-06-23 | 5.21 | $5.22 | 7700 |
| 2025-06-20 | 5.20 | $5.23 | 9115 |
| 2025-06-18 | 5.18 | $5.22 | 7600 |
| 2025-06-17 | 5.16 | $5.17 | 7103 |
| 2025-06-16 | 5.16 | $5.19 | 6837 |
| 2025-06-13 | 5.14 | $5.15 | 2247 |
| 2025-06-12 | 5.14 | $5.18 | 7831 |
| 2025-06-11 | 5.12 | $5.18 | 23834 |
| 2025-06-10 | 5.10 | $5.10 | 12800 |
| 2025-06-09 | 5.10 | $5.06 | 12332 |
| 2025-06-06 | 5.11 | $5.03 | 13700 |
| 2025-06-05 | 5.14 | $5.10 | 4600 |
| 2025-06-04 | 5.15 | $5.10 | 10600 |
| 2025-06-03 | 5.16 | $5.20 | 29200 |
| 2025-06-02 | 5.15 | $5.10 | 48700 |
| 2025-05-30 | 5.16 | $5.20 | 17244 |
| 2025-05-29 | 5.14 | $5.18 | 8842 |
| 2025-05-28 | 5.13 | $5.16 | 5500 |
| 2025-05-27 | 5.12 | $5.14 | 5500 |
| 2025-05-23 | 5.11 | $5.15 | 23300 |
| 2025-05-22 | 5.10 | $5.08 | 14800 |
| 2025-05-21 | 5.11 | $5.05 | 17100 |
| 2025-05-20 | 5.13 | $5.11 | 6040 |
| 2025-05-19 | 5.13 | $5.17 | 12140 |
| 2025-05-16 | 5.12 | $5.12 | 25400 |
| 2025-05-15 | 5.13 | $5.15 | 21700 |
| 2025-05-14 | 5.12 | $5.15 | 9704 |
| 2025-05-13 | 5.12 | $5.20 | 26100 |
| 2025-05-12 | 5.10 | $5.11 | 17330 |
| 2025-05-09 | 5.11 | $5.20 | 10229 |
| 2025-05-08 | 5.09 | $5.17 | 11146 |
| 2025-05-07 | 5.07 | $5.12 | 17100 |
| 2025-05-06 | 5.07 | $5.12 | 10400 |
| 2025-05-05 | 5.07 | $5.10 | 15100 |
| 2025-05-02 | 5.08 | $5.20 | 30700 |
| 2025-05-01 | 5.06 | $5.13 | 6331 |
| 2025-04-30 | 5.06 | $5.12 | 7500 |
| 2025-04-29 | 5.07 | $5.17 | 11700 |
| 2025-04-28 | 5.07 | $5.13 | 4055 |
| 2025-04-25 | 5.07 | $5.15 | 10117 |
| 2025-04-24 | 5.08 | $5.16 | 10205 |
| 2025-04-23 | 5.09 | $5.12 | 8901 |
| 2025-04-22 | 5.11 | $5.18 | 9022 |
| 2025-04-21 | 5.12 | $5.21 | 18800 |
| 2025-04-17 | 5.13 | $5.39 | 8511 |
| 2025-04-16 | 5.09 | $5.30 | 17657 |
| 2025-04-15 | 5.07 | $5.29 | 32900 |
| 2025-04-14 | 5.05 | $5.12 | 30700 |
| 2025-04-11 | 5.08 | $4.85 | 32627 |
| 2025-04-10 | 5.21 | $4.92 | 28542 |
| 2025-04-09 | 5.35 | $5.04 | 47746 |
| 2025-04-08 | 5.48 | $4.86 | 85012 |
| 2025-04-07 | 5.70 | $5.23 | 102221 |
| 2025-04-04 | 5.85 | $5.60 | 41300 |
| 2025-04-03 | 5.92 | $5.87 | 22004 |
| 2025-04-02 | 5.91 | $5.94 | 39533 |
| 2025-04-01 | 5.88 | $5.95 | 32467 |
| 2025-03-31 | 5.84 | $5.91 | 77500 |
| 2025-03-28 | 5.79 | $5.82 | 11816 |
| 2025-03-27 | 5.77 | $5.84 | 13800 |
| 2025-03-26 | 5.74 | $5.78 | 13500 |
| 2025-03-25 | 5.71 | $5.76 | 13421 |
| 2025-03-24 | 5.69 | $5.73 | 18300 |
| 2025-03-21 | 5.67 | $5.64 | 13535 |
| 2025-03-20 | 5.67 | $5.75 | 10846 |
| 2025-03-19 | 5.64 | $5.68 | 4300 |
| 2025-03-18 | 5.63 | $5.67 | 3543 |
| 2025-03-17 | 5.61 | $5.67 | 13000 |
| 2025-03-14 | 5.59 | $5.68 | 30004 |
| 2025-03-13 | 5.57 | $5.60 | 8049 |
| 2025-03-12 | 5.56 | $5.58 | 8120 |
| 2025-03-11 | 5.56 | $5.52 | 11343 |
| 2025-03-10 | 5.58 | $5.59 | 12520 |
| 2025-03-07 | 5.58 | $5.55 | 9506 |
| 2025-03-06 | 5.59 | $5.62 | 5200 |
| 2025-03-05 | 5.59 | $5.58 | 10500 |
| 2025-03-04 | 5.59 | $5.63 | 11800 |
| 2025-03-03 | 5.58 | $5.57 | 10285 |
| 2025-02-28 | 5.59 | $5.58 | 7200 |
| 2025-02-27 | 5.60 | $5.61 | 3182 |
| 2025-02-26 | 5.60 | $5.59 | 2813 |
| 2025-02-25 | 5.61 | $5.51 | 25900 |
| 2025-02-24 | 5.64 | $5.57 | 17505 |
| 2025-02-21 | 5.66 | $5.75 | 11200 |
| 2025-02-20 | 5.63 | $5.64 | 6828 |
| 2025-02-19 | 5.63 | $5.64 | 11400 |
| 2025-02-18 | 5.62 | $5.60 | 8400 |
| 2025-02-14 | 5.63 | $5.60 | 8105 |
| 2025-02-13 | 5.64 | $5.61 | 7510 |
| 2025-02-12 | 5.65 | $5.57 | 7800 |
| 2025-02-11 | 5.67 | $5.62 | 7100 |
| 2025-02-10 | 5.68 | $5.67 | 8900 |
| 2025-02-07 | 5.68 | $5.74 | 13425 |
| 2025-02-06 | 5.65 | $5.72 | 16812 |
| 2025-02-05 | 5.63 | $5.77 | 28034 |
| 2025-02-04 | 5.58 | $5.59 | 6841 |
| 2025-02-03 | 5.58 | $5.56 | 10633 |
| 2025-01-31 | 5.58 | $5.60 | 16400 |
| 2025-01-30 | 5.58 | $5.48 | 4105 |
| 2025-01-29 | 5.61 | $5.58 | 9000 |
| 2025-01-28 | 5.62 | $5.61 | 3100 |
| 2025-01-27 | 5.62 | $5.62 | 11739 |
| 2025-01-24 | 5.62 | $5.53 | 7500 |
| 2025-01-23 | 5.64 | $5.62 | 7400 |
| 2025-01-22 | 5.64 | $5.66 | 14700 |
| 2025-01-21 | 5.63 | $5.75 | 15400 |
| 2025-01-17 | 5.58 | $5.67 | 31227 |
| 2025-01-16 | 5.55 | $5.63 | 6000 |
| 2025-01-15 | 5.53 | $5.61 | 25351 |
| 2025-01-14 | 5.51 | $5.50 | 26400 |
| 2025-01-13 | 5.52 | $5.37 | 12527 |
| 2025-01-10 | 5.57 | $5.45 | 15053 |
| 2025-01-08 | 5.61 | $5.51 | 9923 |
| 2025-01-07 | 5.63 | $5.58 | 4028 |
| 2025-01-06 | 5.64 | $5.60 | 16249 |
| 2025-01-03 | 5.64 | $5.58 | 10600 |
| 2025-01-02 | 5.65 | $5.58 | 26400 |
| 2024-12-31 | 5.66 | $5.60 | 26324 |
| 2024-12-30 | 5.67 | $5.76 | 37180 |
| 2024-12-27 | 5.62 | $5.69 | 8600 |
| 2024-12-26 | 5.58 | $5.70 | 45702 |
| 2024-12-24 | 5.54 | $5.53 | 17939 |
| 2024-12-23 | 5.53 | $5.37 | 16107 |
| 2024-12-20 | 5.58 | $5.53 | 23900 |
| 2024-12-19 | 5.58 | $5.47 | 17000 |
| 2024-12-18 | 5.61 | $5.48 | 39152 |
| 2024-12-17 | 5.63 | $5.60 | 11000 |
| 2024-12-16 | 5.62 | $5.61 | 16700 |
| 2024-12-13 | 5.60 | $5.65 | 15400 |
| 2024-12-12 | 5.57 | $5.68 | 39510 |
| 2024-12-11 | 5.52 | $5.59 | 17500 |
| 2024-12-10 | 5.48 | $5.54 | 19447 |
| 2024-12-09 | 5.45 | $5.50 | 27823 |
| 2024-12-06 | 5.43 | $5.47 | 16443 |
| 2024-12-05 | 5.41 | $5.45 | 5330 |
| 2024-12-04 | 5.39 | $5.46 | 15300 |
| 2024-12-03 | 5.36 | $5.47 | 26232 |
| 2024-12-02 | 5.33 | $5.43 | 24500 |
| 2024-11-29 | 5.30 | $5.36 | 14025 |
| 2024-11-27 | 5.29 | $5.36 | 14000 |
| 2024-11-26 | 5.27 | $5.28 | 30800 |
| 2024-11-25 | 5.28 | $5.31 | 7300 |
| 2024-11-22 | 5.28 | $5.33 | 10500 |
| 2024-11-21 | 5.27 | $5.25 | 14600 |
| 2024-11-20 | 5.29 | $5.28 | 22700 |
| 2024-11-19 | 5.31 | $5.30 | 12033 |
| 2024-11-18 | 5.32 | $5.31 | 19135 |
| 2024-11-15 | 5.34 | $5.32 | 5000 |
| 2024-11-14 | 5.35 | $5.32 | 12700 |
| 2024-11-13 | 5.37 | $5.41 | 14813 |
| 2024-11-12 | 5.37 | $5.40 | 12921 |
| 2024-11-11 | 5.36 | $5.40 | 12108 |
| 2024-11-08 | 5.36 | $5.38 | 3700 |
| 2024-11-07 | 5.36 | $5.38 | 31010 |
| 2024-11-06 | 5.37 | $5.38 | 7433 |
| 2024-11-05 | 5.38 | $5.36 | 4200 |
| 2024-11-04 | 5.39 | $5.34 | 11300 |
| 2024-11-01 | 5.41 | $5.29 | 18400 |
| 2024-10-31 | 5.46 | $5.42 | 6100 |
| 2024-10-30 | 5.47 | $5.44 | 7434 |
| 2024-10-29 | 5.48 | $5.51 | 7500 |
| 2024-10-28 | 5.47 | $5.59 | 31213 |
| 2024-10-25 | 5.44 | $5.42 | 13800 |
| 2024-10-24 | 5.45 | $5.42 | 26605 |
| 2024-10-23 | 5.46 | $5.35 | 8725 |
| 2024-10-22 | 5.49 | $5.35 | 24300 |
| 2024-10-21 | 5.54 | $5.48 | 6100 |
| 2024-10-18 | 5.55 | $5.55 | 7426 |
| 2024-10-17 | 5.54 | $5.52 | 14326 |
| 2024-10-16 | 5.53 | $5.61 | 22323 |
| 2024-10-15 | 5.50 | $5.65 | 34415 |
| 2024-10-14 | 5.44 | $5.43 | 25800 |
| 2024-10-11 | 5.44 | $5.26 | 8938 |
| 2024-10-10 | 5.50 | $5.23 | 24900 |
| 2024-10-09 | 5.58 | $5.29 | 26800 |
| 2024-10-08 | 5.65 | $5.31 | 66500 |
| 2024-10-07 | 5.73 | $5.86 | 92832 |
| 2024-10-04 | 5.65 | $5.73 | 25300 |
| 2024-10-03 | 5.59 | $5.59 | 17800 |
| 2024-10-02 | 5.56 | $5.63 | 25722 |
| 2024-10-01 | 5.52 | $5.63 | 16439 |
| 2024-09-30 | 5.46 | $5.57 | 47600 |
| 2024-09-27 | 5.40 | $5.48 | 24400 |
| 2024-09-26 | 5.36 | $5.37 | 7134 |
| 2024-09-25 | 5.34 | $5.35 | 17400 |
| 2024-09-24 | 5.33 | $5.35 | 5400 |
| 2024-09-23 | 5.31 | $5.42 | 8188 |
| 2024-09-20 | 5.27 | $5.41 | 36914 |
| 2024-09-19 | 5.22 | $5.29 | 10300 |
| 2024-09-18 | 5.20 | $5.21 | 12808 |
| 2024-09-17 | 5.20 | $5.20 | 14110 |
| 2024-09-16 | 5.20 | $5.21 | 9400 |
| 2024-09-13 | 5.20 | $5.22 | 33100 |
| 2024-09-12 | 5.19 | $5.22 | 7100 |
| 2024-09-11 | 5.18 | $5.20 | 9100 |
| 2024-09-10 | 5.18 | $5.21 | 6600 |
| 2024-09-09 | 5.18 | $5.17 | 6749 |
| 2024-09-06 | 5.19 | $5.20 | 13707 |
| 2024-09-05 | 5.19 | $5.21 | 7361 |
| 2024-09-04 | 5.19 | $5.20 | 9045 |
| 2024-09-03 | 5.19 | $5.20 | 15800 |
| 2024-08-30 | 5.19 | $5.16 | 7442 |
| 2024-08-29 | 5.20 | $5.23 | 13500 |
| 2024-08-28 | 5.20 | $5.26 | 10512 |
| 2024-08-27 | 5.18 | $5.17 | 8600 |
| 2024-08-26 | 5.20 | $5.15 | 28311 |
| 2024-08-23 | 5.22 | $5.22 | 14000 |
| 2024-08-22 | 5.22 | $5.26 | 8600 |
| 2024-08-21 | 5.21 | $5.26 | 8416 |
| 2024-08-20 | 5.21 | $5.22 | 4700 |
| 2024-08-19 | 5.21 | $5.19 | 54000 |
| 2024-08-16 | 5.22 | $5.32 | 11606 |
| 2024-08-15 | 5.20 | $5.21 | 23444 |
| 2024-08-14 | 5.20 | $5.13 | 19800 |
| 2024-08-13 | 5.24 | $5.15 | 6719 |
| 2024-08-12 | 5.27 | $5.22 | 23105 |
| 2024-08-09 | 5.29 | $5.28 | 5204 |
| 2024-08-08 | 5.30 | $5.26 | 12145 |
| 2024-08-07 | 5.31 | $5.25 | 1400 |
| 2024-08-06 | 5.33 | $5.28 | 9105 |
| 2024-08-05 | 5.34 | $5.25 | 23052 |
| 2024-08-02 | 5.36 | $5.35 | 22200 |
| 2024-08-01 | 5.36 | $5.44 | 14500 |
| 2024-07-31 | 5.32 | $5.42 | 20183 |
| 2024-07-30 | 5.29 | $5.33 | 20500 |
| 2024-07-29 | 5.27 | $5.37 | 45100 |
| 2024-07-26 | 5.24 | $5.25 | 24950 |
| 2024-07-25 | 5.24 | $5.21 | 25900 |
| 2024-07-24 | 5.26 | $5.28 | 26800 |
| 2024-07-23 | 5.25 | $5.14 | 6954 |
| 2024-07-22 | 5.29 | $5.19 | 8422 |
| 2024-07-19 | 5.32 | $5.19 | 22226 |
| 2024-07-18 | 5.35 | $5.23 | 22953 |
| 2024-07-17 | 5.38 | $5.30 | 29916 |
| 2024-07-16 | 5.39 | $5.37 | 33300 |
| 2024-07-15 | 5.39 | $5.27 | 43800 |
| 2024-07-12 | 5.41 | $5.48 | 47502 |
| 2024-07-11 | 5.36 | $5.28 | 44222 |
| 2024-07-10 | 5.37 | $5.31 | 56245 |
| 2024-07-09 | 5.37 | $5.54 | 63555 |
| 2024-07-08 | 5.30 | $5.44 | 58441 |
| 2024-07-05 | 5.24 | $5.35 | 35100 |
| 2024-07-03 | 5.20 | $5.27 | 9800 |
| 2024-07-02 | 5.17 | $5.25 | 41600 |
| 2024-07-01 | 5.14 | $5.19 | 43846 |
| 2024-06-28 | 5.13 | $5.14 | 16800 |
| 2024-06-27 | 5.13 | $5.16 | 16649 |
| 2024-06-26 | 5.12 | $5.16 | 13534 |
| 2024-06-25 | 5.10 | $5.12 | 4500 |
| 2024-06-24 | 5.10 | $5.19 | 25500 |
| 2024-06-21 | 5.08 | $5.22 | 33211 |
| 2024-06-20 | 5.04 | $5.07 | 13000 |
| 2024-06-18 | 5.05 | $5.01 | 18220 |
| 2024-06-17 | 5.07 | $5.08 | 16500 |
| 2024-06-14 | 5.08 | $5.08 | 4932 |
| 2024-06-13 | 5.08 | $5.05 | 5300 |
| 2024-06-12 | 5.10 | $5.09 | 8656 |
| 2024-06-11 | 5.11 | $5.04 | 3700 |
| 2024-06-10 | 5.15 | $5.02 | 15853 |
| 2024-06-07 | 5.19 | $5.09 | 6000 |
| 2024-06-06 | 5.22 | $5.10 | 5107 |
| 2024-06-05 | 5.25 | $5.11 | 14000 |
| 2024-06-04 | 5.29 | $5.21 | 7840 |
| 2024-06-03 | 5.30 | $5.32 | 18500 |
| 2024-05-31 | 5.28 | $5.23 | 16313 |
| 2024-05-30 | 5.29 | $5.29 | 11812 |
| 2024-05-29 | 5.27 | $5.25 | 12800 |
| 2024-05-28 | 5.26 | $5.27 | 13036 |
| 2024-05-24 | 5.24 | $5.27 | 13000 |
| 2024-05-23 | 5.22 | $5.23 | 45400 |
| 2024-05-22 | 5.20 | $5.32 | 36600 |
| 2024-05-21 | 5.15 | $5.34 | 40700 |
| 2024-05-20 | 5.08 | $5.20 | 106600 |
| 2024-05-17 | 5.04 | $5.09 | 54534 |
| 2024-05-16 | 5.03 | $5.07 | 34331 |
| 2024-05-15 | 5.02 | $5.09 | 41140 |
| 2024-05-14 | 5.00 | $5.04 | 8217 |
| 2024-05-13 | 5.00 | $4.99 | 52842 |
| 2024-05-10 | 5.01 | $5.10 | 45042 |
| 2024-05-09 | 4.98 | $4.98 | 8208 |
| 2024-05-08 | 4.99 | $4.97 | 10100 |
| 2024-05-07 | 5.01 | $4.96 | 12700 |
| 2024-05-06 | 5.03 | $4.96 | 22003 |
| 2024-05-03 | 5.06 | $4.99 | 13700 |
| 2024-05-02 | 5.08 | $5.10 | 26907 |
| 2024-05-01 | 5.08 | $5.06 | 12949 |
| 2024-04-30 | 5.08 | $5.05 | 5351 |
| 2024-04-29 | 5.09 | $5.10 | 11116 |
| 2024-04-26 | 5.08 | $5.07 | 17724 |
| 2024-04-25 | 5.09 | $5.06 | 10900 |
| 2024-04-24 | 5.09 | $5.11 | 20900 |
| 2024-04-23 | 5.09 | $5.06 | 4713 |
| 2024-04-22 | 5.09 | $5.03 | 19536 |
| 2024-04-19 | 5.11 | $5.08 | 2239 |
| 2024-04-18 | 5.11 | $5.02 | 8941 |
| 2024-04-17 | 5.13 | $5.04 | 17400 |
| 2024-04-16 | 5.15 | $5.05 | 11100 |
| 2024-04-15 | 5.17 | $5.13 | 33400 |
| 2024-04-12 | 5.16 | $5.08 | 15837 |
| 2024-04-11 | 5.17 | $5.03 | 21214 |
| 2024-04-10 | 5.19 | $5.07 | 15236 |
| 2024-04-09 | 5.21 | $5.00 | 20186 |
| 2024-04-08 | 5.24 | $5.19 | 36100 |
| 2024-04-05 | 5.23 | $5.20 | 30134 |
| 2024-04-04 | 5.20 | $5.25 | 29200 |
| 2024-04-03 | 5.15 | $5.20 | 17411 |
| 2024-04-02 | 5.11 | $5.20 | 39000 |
| 2024-04-01 | 5.05 | $5.14 | 45343 |
| 2024-03-28 | 5.00 | $5.06 | 16801 |
| 2024-03-27 | 4.96 | $5.01 | 37706 |
| 2024-03-26 | 4.92 | $5.09 | 35400 |
| 2024-03-25 | 4.85 | $5.07 | 95700 |
| 2024-03-22 | 4.77 | $4.80 | 11200 |
| 2024-03-21 | 4.76 | $4.80 | 28334 |
| 2024-03-20 | 4.74 | $4.77 | 15600 |
| 2024-03-19 | 4.73 | $4.74 | 11510 |
| 2024-03-18 | 4.73 | $4.74 | 20425 |
| 2024-03-15 | 4.73 | $4.79 | 22422 |
| 2024-03-14 | 4.72 | $4.69 | 18478 |
| 2024-03-13 | 4.73 | $4.76 | 13503 |
| 2024-03-12 | 4.72 | $4.74 | 25800 |
| 2024-03-11 | 4.72 | $4.78 | 8905 |
| 2024-03-08 | 4.71 | $4.67 | 46300 |
| 2024-03-07 | 4.72 | $4.60 | 49500 |
| 2024-03-06 | 4.77 | $4.80 | 19646 |
| 2024-03-05 | 4.76 | $4.83 | 6900 |
| 2024-03-04 | 4.74 | $4.78 | 7500 |
| 2024-03-01 | 4.73 | $4.71 | 19124 |
| 2024-02-29 | 4.74 | $4.70 | 14300 |
| 2024-02-28 | 4.75 | $4.70 | 20400 |
| 2024-02-27 | 4.77 | $4.76 | 14003 |
| 2024-02-26 | 4.78 | $4.73 | 15300 |
| 2024-02-23 | 4.79 | $4.77 | 22243 |
| 2024-02-22 | 4.80 | $4.82 | 19307 |
| 2024-02-21 | 4.79 | $4.89 | 33505 |
| 2024-02-20 | 4.76 | $4.86 | 21738 |
| 2024-02-16 | 4.73 | $4.82 | 7724 |
| 2024-02-15 | 4.71 | $4.79 | 13824 |
| 2024-02-14 | 4.70 | $4.78 | 7224 |
| 2024-02-13 | 4.68 | $4.74 | 18007 |
| 2024-02-12 | 4.68 | $4.71 | 13223 |
| 2024-02-09 | 4.68 | $4.77 | 28400 |
| 2024-02-08 | 4.67 | $4.66 | 17936 |
| 2024-02-07 | 4.68 | $4.66 | 10813 |
| 2024-02-06 | 4.71 | $4.65 | 11615 |
| 2024-02-05 | 4.74 | $4.68 | 24900 |
| 2024-02-02 | 4.77 | $4.72 | 3613 |
| 2024-02-01 | 4.80 | $4.75 | 25000 |
| 2024-01-31 | 4.82 | $4.77 | 8900 |
| 2024-01-30 | 4.84 | $4.77 | 4340 |
| 2024-01-29 | 4.87 | $4.81 | 26300 |
| 2024-01-26 | 4.89 | $4.85 | 5600 |
| 2024-01-25 | 4.90 | $4.85 | 14121 |
| 2024-01-24 | 4.92 | $4.89 | 14016 |
| 2024-01-23 | 4.92 | $4.87 | 11439 |
| 2024-01-22 | 4.93 | $4.90 | 21400 |
| 2024-01-19 | 4.93 | $4.92 | 12600 |
| 2024-01-18 | 4.92 | $4.86 | 18700 |
| 2024-01-17 | 4.94 | $4.94 | 37475 |
| 2024-01-16 | 4.92 | $4.89 | 14023 |
| 2024-01-12 | 4.92 | $5.00 | 18100 |
| 2024-01-11 | 4.89 | $4.94 | 27603 |
| 2024-01-10 | 4.86 | $4.87 | 10300 |
| 2024-01-09 | 4.85 | $4.87 | 29140 |
| 2024-01-08 | 4.84 | $4.78 | 11300 |
| 2024-01-05 | 4.85 | $4.72 | 9410 |
| 2024-01-04 | 4.89 | $4.80 | 15100 |
| 2024-01-03 | 4.90 | $4.76 | 24109 |
| 2024-01-02 | 4.93 | $4.80 | 56329 |
| 2023-12-29 | 4.95 | $4.97 | 85826 |
| 2023-12-28 | 4.92 | $4.89 | 36005 |
| 2023-12-27 | 4.91 | $5.00 | 52235 |
| 2023-12-26 | 4.86 | $4.88 | 35823 |
| 2023-12-22 | 4.83 | $4.86 | 24927 |
| 2023-12-21 | 4.81 | $4.82 | 28118 |
| 2023-12-20 | 4.79 | $4.82 | 30115 |
| 2023-12-19 | 4.76 | $4.82 | 23326 |
| 2023-12-18 | 4.73 | $4.77 | 55528 |
| 2023-12-15 | 4.70 | $4.70 | 17200 |
| 2023-12-14 | 4.70 | $4.71 | 24300 |
| 2023-12-13 | 4.68 | $4.70 | 34032 |
| 2023-12-12 | 4.67 | $4.68 | 12300 |
| 2023-12-11 | 4.66 | $4.66 | 21506 |
| 2023-12-08 | 4.65 | $4.67 | 12238 |
| 2023-12-07 | 4.63 | $4.67 | 2500 |
| 2023-12-06 | 4.62 | $4.65 | 17451 |
| 2023-12-05 | 4.60 | $4.66 | 27800 |
| 2023-12-04 | 4.58 | $4.68 | 14908 |
| 2023-12-01 | 4.55 | $4.67 | 8700 |
| 2023-11-30 | 4.52 | $4.60 | 14736 |
| 2023-11-29 | 4.50 | $4.55 | 40804 |
| 2023-11-28 | 4.49 | $4.51 | 15633 |
| 2023-11-27 | 4.50 | $4.47 | 35600 |
| 2023-11-24 | 4.52 | $4.32 | 44900 |
| 2023-11-22 | 4.59 | $4.46 | 45600 |
| 2023-11-21 | 4.63 | $4.62 | 4207 |
| 2023-11-20 | 4.64 | $4.61 | 22400 |
| 2023-11-17 | 4.64 | $4.64 | 15229 |
| 2023-11-16 | 4.64 | $4.66 | 12600 |
| 2023-11-15 | 4.63 | $4.68 | 13315 |
| 2023-11-14 | 4.62 | $4.66 | 18943 |
| 2023-11-13 | 4.60 | $4.53 | 24300 |
| 2023-11-10 | 4.63 | $4.64 | 8800 |
| 2023-11-09 | 4.62 | $4.60 | 15276 |
| 2023-11-08 | 4.63 | $4.64 | 5105 |
| 2023-11-07 | 4.63 | $4.60 | 4418 |
| 2023-11-06 | 4.63 | $4.63 | 10700 |
| 2023-11-03 | 4.63 | $4.67 | 36800 |
| 2023-11-02 | 4.62 | $4.63 | 21300 |
| 2023-11-01 | 4.62 | $4.64 | 10830 |
| 2023-10-31 | 4.61 | $4.68 | 1724 |
| 2023-10-30 | 4.59 | $4.58 | 14435 |
| 2023-10-27 | 4.60 | $4.59 | 7400 |
| 2023-10-26 | 4.60 | $4.59 | 9212 |
| 2023-10-25 | 4.61 | $4.59 | 12000 |
| 2023-10-24 | 4.61 | $4.61 | 25504 |
| 2023-10-23 | 4.62 | $4.56 | 13300 |
| 2023-10-20 | 4.64 | $4.64 | 6524 |
| 2023-10-19 | 4.64 | $4.67 | 7100 |
| 2023-10-18 | 4.63 | $4.68 | 31200 |
| 2023-10-17 | 4.61 | $4.63 | 15036 |
| 2023-10-16 | 4.61 | $4.65 | 25546 |
| 2023-10-13 | 4.60 | $4.63 | 18915 |
| 2023-10-12 | 4.60 | $4.60 | 24753 |
| 2023-10-11 | 4.60 | $4.54 | 17902 |
| 2023-10-10 | 4.63 | $4.55 | 25200 |
| 2023-10-09 | 4.66 | $4.61 | 39609 |
| 2023-10-06 | 4.68 | $4.59 | 67705 |
| 2023-10-05 | 4.70 | $4.76 | 92431 |
| 2023-10-04 | 4.68 | $4.62 | 21737 |
| 2023-10-03 | 4.70 | $4.75 | 29893 |
| 2023-10-02 | 4.68 | $4.79 | 29700 |
| 2023-09-29 | 4.65 | $4.80 | 17848 |
| 2023-09-28 | 4.60 | $4.71 | 28421 |
| 2023-09-27 | 4.58 | $4.56 | 17030 |
| 2023-09-26 | 4.59 | $4.51 | 12804 |
| 2023-09-25 | 4.63 | $4.52 | 29700 |
| 2023-09-22 | 4.67 | $4.62 | 17658 |
| 2023-09-21 | 4.70 | $4.63 | 43800 |
| 2023-09-20 | 4.72 | $4.70 | 5500 |
| 2023-09-19 | 4.73 | $4.70 | 10547 |
| 2023-09-18 | 4.73 | $4.74 | 13000 |
| 2023-09-15 | 4.73 | $4.75 | 32526 |
| 2023-09-14 | 4.73 | $4.75 | 39500 |
| 2023-09-13 | 4.72 | $4.69 | 25012 |
| 2023-09-12 | 4.73 | $4.69 | 27200 |
| 2023-09-11 | 4.74 | $4.76 | 7500 |
| 2023-09-08 | 4.73 | $4.76 | 4011 |
| 2023-09-07 | 4.73 | $4.73 | 8830 |
| 2023-09-06 | 4.73 | $4.73 | 14306 |
| 2023-09-05 | 4.73 | $4.72 | 8947 |
| 2023-09-01 | 4.73 | $4.79 | 14200 |
| 2023-08-31 | 4.71 | $4.80 | 6200 |
| 2023-08-30 | 4.69 | $4.77 | 7101 |
| 2023-08-29 | 4.67 | $4.77 | 12008 |
| 2023-08-28 | 4.65 | $4.73 | 19836 |
| 2023-08-25 | 4.64 | $4.75 | 8900 |
| 2023-08-24 | 4.62 | $4.68 | 17300 |
| 2023-08-23 | 4.62 | $4.61 | 27441 |
| 2023-08-22 | 4.64 | $4.65 | 9544 |
| 2023-08-21 | 4.66 | $4.67 | 17907 |
| 2023-08-18 | 4.68 | $4.65 | 10536 |
| 2023-08-17 | 4.70 | $4.62 | 27300 |
| 2023-08-16 | 4.75 | $4.68 | 16400 |
| 2023-08-15 | 4.78 | $4.76 | 24821 |
| 2023-08-14 | 4.80 | $4.79 | 9143 |
| 2023-08-11 | 4.81 | $4.81 | 33400 |
| 2023-08-10 | 4.83 | $4.82 | 8900 |
| 2023-08-09 | 4.84 | $4.82 | 12425 |
| 2023-08-08 | 4.85 | $4.80 | 4425 |
| 2023-08-07 | 4.88 | $4.85 | 27211 |
| 2023-08-04 | 4.89 | $4.86 | 14705 |
| 2023-08-03 | 4.90 | $4.88 | 22511 |
| 2023-08-02 | 4.92 | $4.92 | 6216 |
| 2023-08-01 | 4.92 | $4.90 | 18747 |
| 2023-07-31 | 4.93 | $4.94 | 21608 |
| 2023-07-28 | 4.92 | $4.91 | 31112 |
| 2023-07-27 | 4.93 | $4.98 | 36400 |
| 2023-07-26 | 4.92 | $4.93 | 11509 |
| 2023-07-25 | 4.92 | $4.90 | 10700 |
| 2023-07-24 | 4.93 | $4.94 | 19900 |
| 2023-07-21 | 4.93 | $4.94 | 16041 |
| 2023-07-20 | 4.93 | $4.95 | 4900 |
| 2023-07-19 | 4.93 | $4.94 | 3811 |
| 2023-07-18 | 4.93 | $4.94 | 19400 |
| 2023-07-17 | 4.93 | $4.90 | 25000 |
| 2023-07-14 | 4.94 | $4.84 | 26230 |
| 2023-07-13 | 4.98 | $5.04 | 40034 |
| 2023-07-12 | 4.96 | $4.90 | 32300 |
| 2023-07-11 | 4.98 | $4.75 | 22243 |
| 2023-07-10 | 5.05 | $4.81 | 55200 |
| 2023-07-07 | 5.12 | $4.98 | 85006 |
| 2023-07-06 | 5.15 | $5.24 | 77428 |
| 2023-07-05 | 5.11 | $5.17 | 78800 |
| 2023-07-03 | 5.07 | $5.09 | 26100 |
| 2023-06-30 | 5.05 | $5.05 | 40586 |
| 2023-06-29 | 5.03 | $5.04 | 9400 |
| 2023-06-28 | 5.02 | $4.94 | 12400 |
| 2023-06-27 | 5.03 | $4.97 | 17501 |
| 2023-06-26 | 5.04 | $4.99 | 18205 |
| 2023-06-23 | 5.04 | $5.00 | 23423 |
| 2023-06-22 | 5.04 | $5.00 | 11915 |
| 2023-06-21 | 5.03 | $5.06 | 10400 |
| 2023-06-20 | 5.00 | $4.95 | 51000 |
| 2023-06-16 | 5.00 | $5.22 | 51709 |
| 2023-06-15 | 4.92 | $4.98 | 16833 |
| 2023-06-14 | 4.89 | $4.95 | 11400 |
| 2023-06-13 | 4.87 | $4.93 | 32100 |
| 2023-06-12 | 4.84 | $5.07 | 25941 |
| 2023-06-09 | 4.77 | $4.86 | 29539 |
| 2023-06-08 | 4.75 | $4.86 | 39214 |
| 2023-06-07 | 4.73 | $4.71 | 21800 |
| 2023-06-06 | 4.75 | $4.69 | 24300 |
| 2023-06-05 | 4.78 | $4.67 | 47836 |
| 2023-06-02 | 4.82 | $4.80 | 29438 |
| 2023-06-01 | 4.83 | $4.83 | 7818 |
| 2023-05-31 | 4.84 | $4.80 | 3510 |
| 2023-05-30 | 4.86 | $4.83 | 4800 |
| 2023-05-26 | 4.88 | $4.81 | 7648 |
| 2023-05-25 | 4.90 | $4.80 | 45500 |
| 2023-05-24 | 4.94 | $4.93 | 15800 |
| 2023-05-23 | 4.94 | $4.98 | 8737 |
| 2023-05-22 | 4.92 | $4.96 | 6602 |
| 2023-05-19 | 4.91 | $4.93 | 8549 |
| 2023-05-18 | 4.91 | $4.98 | 5800 |
| 2023-05-17 | 4.89 | $4.98 | 2228 |
| 2023-05-16 | 4.87 | $4.94 | 23216 |
| 2023-05-15 | 4.86 | $4.91 | 15741 |
| 2023-05-12 | 4.85 | $4.78 | 15531 |
| 2023-05-11 | 4.89 | $4.88 | 20405 |
| 2023-05-10 | 4.90 | $4.89 | 41000 |
| 2023-05-09 | 4.91 | $4.89 | 23705 |
| 2023-05-08 | 4.93 | $4.81 | 44404 |
| 2023-05-05 | 4.98 | $4.96 | 6734 |
| 2023-05-04 | 4.99 | $4.90 | 49303 |
| 2023-05-03 | 5.03 | $5.02 | 7437 |
| 2023-05-02 | 5.03 | $5.03 | 15100 |
| 2023-05-01 | 5.03 | $5.10 | 3600 |
| 2023-04-28 | 5.01 | $5.03 | 8136 |
| 2023-04-27 | 5.01 | $5.06 | 8700 |
| 2023-04-26 | 5.01 | $5.02 | 4529 |
| 2023-04-25 | 5.01 | $5.04 | 17637 |
| 2023-04-24 | 5.01 | $4.97 | 27536 |
| 2023-04-21 | 5.03 | $5.01 | 9529 |
| 2023-04-20 | 5.04 | $5.17 | 16300 |
| 2023-04-19 | 5.01 | $5.14 | 15000 |
| 2023-04-18 | 4.98 | $5.13 | 29847 |
| 2023-04-17 | 4.95 | $5.03 | 37300 |
| 2023-04-14 | 4.95 | $5.03 | 19118 |
| 2023-04-13 | 4.95 | $5.02 | 45300 |
| 2023-04-12 | 4.96 | $4.95 | 19620 |
| 2023-04-11 | 4.99 | $4.98 | 43400 |
| 2023-04-10 | 5.01 | $4.97 | 13200 |
| 2023-04-06 | 5.06 | $4.96 | 30808 |
| 2023-04-05 | 5.11 | $5.05 | 86333 |
| 2023-04-04 | 5.15 | $5.23 | 19600 |
| 2023-04-03 | 5.15 | $5.27 | 48600 |
| 2023-03-31 | 5.13 | $5.18 | 51472 |
| 2023-03-30 | 5.14 | $5.23 | 39900 |
| 2023-03-29 | 5.13 | $5.20 | 70200 |
| 2023-03-28 | 5.14 | $5.15 | 59220 |
| 2023-03-27 | 5.17 | $5.20 | 32433 |
| 2023-03-24 | 5.19 | $5.19 | 9208 |
| 2023-03-23 | 5.22 | $5.21 | 16000 |
| 2023-03-22 | 5.25 | $5.20 | 10845 |
| 2023-03-21 | 5.30 | $5.21 | 11039 |
| 2023-03-20 | 5.35 | $5.20 | 45333 |
| 2023-03-17 | 5.42 | $5.40 | 12619 |
| 2023-03-16 | 5.45 | $5.45 | 23500 |
| 2023-03-15 | 5.46 | $5.41 | 23909 |
| 2023-03-14 | 5.49 | $5.48 | 8600 |
| 2023-03-13 | 5.51 | $5.50 | 16008 |
| 2023-03-10 | 5.52 | $5.46 | 27900 |
| 2023-03-09 | 5.55 | $5.52 | 5100 |
| 2023-03-08 | 5.57 | $5.62 | 5503 |
| 2023-03-07 | 5.56 | $5.60 | 4427 |
| 2023-03-06 | 5.56 | $5.59 | 18300 |
| 2023-03-03 | 5.56 | $5.59 | 27402 |
| 2023-03-02 | 5.56 | $5.62 | 14000 |
| 2023-03-01 | 5.55 | $5.56 | 6600 |
| 2023-02-28 | 5.56 | $5.58 | 10028 |
| 2023-02-27 | 5.56 | $5.55 | 13900 |
| 2023-02-24 | 5.58 | $5.58 | 20733 |
| 2023-02-23 | 5.60 | $5.59 | 12203 |
| 2023-02-22 | 5.61 | $5.58 | 8910 |
| 2023-02-21 | 5.63 | $5.59 | 21321 |
| 2023-02-17 | 5.65 | $5.64 | 8400 |
| 2023-02-16 | 5.67 | $5.66 | 16000 |
| 2023-02-15 | 5.68 | $5.62 | 13800 |
| 2023-02-14 | 5.70 | $5.65 | 5647 |
| 2023-02-13 | 5.72 | $5.65 | 5229 |
| 2023-02-10 | 5.74 | $5.61 | 9725 |
| 2023-02-09 | 5.79 | $5.64 | 12806 |
| 2023-02-08 | 5.83 | $5.69 | 8300 |
| 2023-02-07 | 5.86 | $5.73 | 16900 |
| 2023-02-06 | 5.89 | $5.80 | 9100 |
| 2023-02-03 | 5.90 | $5.82 | 8722 |
| 2023-02-02 | 5.90 | $5.90 | 19003 |
| 2023-02-01 | 5.88 | $5.84 | 44744 |
| 2023-01-31 | 5.86 | $5.89 | 7900 |
| 2023-01-30 | 5.83 | $5.87 | 10846 |
| 2023-01-27 | 5.80 | $5.84 | 21015 |
| 2023-01-26 | 5.77 | $5.80 | 20000 |
| 2023-01-25 | 5.74 | $5.81 | 12500 |
| 2023-01-24 | 5.71 | $5.72 | 10200 |
| 2023-01-23 | 5.69 | $5.76 | 7542 |
| 2023-01-20 | 5.66 | $5.77 | 8000 |
| 2023-01-19 | 5.61 | $5.72 | 5763 |
| 2023-01-18 | 5.57 | $5.71 | 18583 |
| 2023-01-17 | 5.53 | $5.53 | 32600 |
| 2023-01-13 | 5.53 | $5.79 | 31000 |
| 2023-01-12 | 5.45 | $5.65 | 24147 |
| 2023-01-11 | 5.40 | $5.41 | 5368 |
| 2023-01-10 | 5.41 | $5.43 | 18900 |
| 2023-01-09 | 5.43 | $5.48 | 9089 |
| 2023-01-06 | 5.43 | $5.46 | 3300 |
| 2023-01-05 | 5.44 | $5.35 | 8310 |
| 2023-01-04 | 5.48 | $5.42 | 9600 |
| 2023-01-03 | 5.52 | $5.45 | 15819 |
| 2022-12-30 | 5.55 | $5.33 | 30300 |
| 2022-12-29 | 5.63 | $5.42 | 26139 |
| 2022-12-28 | 5.71 | $5.69 | 10647 |
| 2022-12-27 | 5.70 | $5.70 | 7800 |
| 2022-12-23 | 5.70 | $5.73 | 13239 |
| 2022-12-22 | 5.69 | $5.75 | 23500 |
| 2022-12-21 | 5.66 | $5.72 | 11600 |
| 2022-12-20 | 5.64 | $5.69 | 14410 |
| 2022-12-19 | 5.63 | $5.66 | 6300 |
| 2022-12-16 | 5.62 | $5.62 | 7300 |
| 2022-12-15 | 5.62 | $5.59 | 20933 |
| 2022-12-14 | 5.63 | $5.58 | 9900 |
| 2022-12-13 | 5.64 | $5.61 | 28000 |
| 2022-12-12 | 5.65 | $5.63 | 18816 |
| 2022-12-09 | 5.65 | $5.50 | 46600 |
| 2022-12-08 | 5.70 | $5.45 | 44924 |
| 2022-12-07 | 5.77 | $5.66 | 5705 |
| 2022-12-06 | 5.79 | $5.72 | 11811 |
| 2022-12-05 | 5.79 | $5.71 | 9900 |
| 2022-12-02 | 5.80 | $5.80 | 10600 |
| 2022-12-01 | 5.77 | $5.80 | 9900 |
| 2022-11-30 | 5.74 | $5.82 | 44736 |
| 2022-11-29 | 5.69 | $5.69 | 2825 |
| 2022-11-28 | 5.68 | $5.68 | 33200 |
| 2022-11-25 | 5.66 | $5.63 | 5700 |
| 2022-11-23 | 5.65 | $5.66 | 9220 |
| 2022-11-22 | 5.63 | $5.64 | 5700 |
| 2022-11-21 | 5.61 | $5.66 | 9100 |
| 2022-11-18 | 5.58 | $5.61 | 8923 |
| 2022-11-17 | 5.56 | $5.61 | 4000 |
| 2022-11-16 | 5.54 | $5.61 | 28513 |
| 2022-11-15 | 5.50 | $5.48 | 4843 |
| 2022-11-14 | 5.50 | $5.45 | 6000 |
| 2022-11-11 | 5.51 | $5.50 | 12244 |
| 2022-11-10 | 5.51 | $5.65 | 11500 |
| 2022-11-09 | 5.45 | $5.54 | 20200 |
| 2022-11-08 | 5.42 | $5.52 | 16300 |
| 2022-11-07 | 5.39 | $5.55 | 62800 |
| 2022-11-04 | 5.34 | $5.29 | 28000 |
| 2022-11-03 | 5.37 | $5.34 | 13100 |
| 2022-11-02 | 5.38 | $5.37 | 22055 |
| 2022-11-01 | 5.39 | $5.32 | 21645 |
| 2022-10-31 | 5.42 | $5.43 | 9712 |
| 2022-10-28 | 5.42 | $5.51 | 7900 |
| 2022-10-27 | 5.40 | $5.58 | 26900 |
| 2022-10-26 | 5.35 | $5.44 | 18372 |
| 2022-10-25 | 5.33 | $5.54 | 11300 |
| 2022-10-24 | 5.28 | $5.41 | 6800 |
| 2022-10-21 | 5.26 | $5.37 | 18550 |
| 2022-10-20 | 5.25 | $5.18 | 36105 |
| 2022-10-19 | 5.30 | $5.25 | 15200 |
| 2022-10-18 | 5.34 | $5.39 | 9668 |
| 2022-10-17 | 5.34 | $5.50 | 31500 |
| 2022-10-14 | 5.32 | $5.30 | 8515 |
| 2022-10-13 | 5.35 | $5.28 | 47100 |
| 2022-10-12 | 5.40 | $5.10 | 13600 |
| 2022-10-11 | 5.52 | $5.12 | 48500 |
| 2022-10-10 | 5.66 | $5.25 | 74544 |
| 2022-10-07 | 5.78 | $5.60 | 40300 |
| 2022-10-06 | 5.83 | $5.99 | 46300 |
| 2022-10-05 | 5.76 | $5.86 | 35200 |
| 2022-10-04 | 5.71 | $5.86 | 42346 |
| 2022-10-03 | 5.65 | $5.74 | 47513 |
| 2022-09-30 | 5.62 | $5.64 | 30910 |
| 2022-09-29 | 5.61 | $5.61 | 34000 |
| 2022-09-28 | 5.61 | $5.60 | 29100 |
| 2022-09-27 | 5.61 | $5.52 | 10227 |
| 2022-09-26 | 5.64 | $5.61 | 31324 |
| 2022-09-23 | 5.64 | $5.56 | 33628 |
| 2022-09-22 | 5.66 | $5.57 | 34246 |
| 2022-09-21 | 5.68 | $5.64 | 15514 |
| 2022-09-20 | 5.68 | $5.73 | 40200 |
| 2022-09-19 | 5.65 | $5.67 | 13848 |
| 2022-09-16 | 5.64 | $5.85 | 57100 |
| 2022-09-15 | 5.57 | $5.64 | 16100 |
| 2022-09-14 | 5.54 | $5.60 | 22808 |
| 2022-09-13 | 5.52 | $5.54 | 13409 |
| 2022-09-12 | 5.52 | $5.56 | 14821 |
| 2022-09-09 | 5.51 | $5.56 | 12441 |
| 2022-09-08 | 5.50 | $5.46 | 10841 |
| 2022-09-07 | 5.52 | $5.46 | 10027 |
| 2022-09-06 | 5.55 | $5.49 | 44243 |
| 2022-09-02 | 5.57 | $5.52 | 33300 |
| 2022-09-01 | 5.58 | $5.52 | 15723 |
| 2022-08-31 | 5.60 | $5.64 | 2825 |
| 2022-08-30 | 5.59 | $5.54 | 21010 |
| 2022-08-29 | 5.60 | $5.68 | 29600 |
| 2022-08-26 | 5.57 | $5.55 | 22100 |
| 2022-08-25 | 5.57 | $5.56 | 19807 |
| 2022-08-24 | 5.58 | $5.59 | 19200 |
| 2022-08-23 | 5.57 | $5.57 | 14100 |
| 2022-08-22 | 5.57 | $5.54 | 14215 |
| 2022-08-19 | 5.58 | $5.64 | 25425 |
| 2022-08-18 | 5.56 | $5.56 | 13919 |
| 2022-08-17 | 5.55 | $5.60 | 35333 |
| 2022-08-16 | 5.54 | $5.51 | 11000 |
| 2022-08-15 | 5.55 | $5.49 | 48234 |
| 2022-08-12 | 5.57 | $5.49 | 36300 |
| 2022-08-11 | 5.59 | $5.48 | 38400 |
| 2022-08-10 | 5.62 | $5.64 | 20600 |
| 2022-08-09 | 5.61 | $5.52 | 7914 |
| 2022-08-08 | 5.63 | $5.60 | 15607 |
| 2022-08-05 | 5.63 | $5.58 | 22706 |
| 2022-08-04 | 5.64 | $5.61 | 5900 |
| 2022-08-03 | 5.63 | $5.61 | 5915 |
| 2022-08-02 | 5.62 | $5.70 | 10926 |
| 2022-08-01 | 5.59 | $5.64 | 5300 |
| 2022-07-29 | 5.56 | $5.60 | 7200 |
| 2022-07-28 | 5.54 | $5.59 | 12900 |
| 2022-07-27 | 5.52 | $5.62 | 5300 |
| 2022-07-26 | 5.48 | $5.52 | 4706 |
| 2022-07-25 | 5.47 | $5.50 | 15400 |
| 2022-07-22 | 5.46 | $5.45 | 4837 |
| 2022-07-21 | 5.47 | $5.52 | 3600 |
| 2022-07-20 | 5.46 | $5.53 | 9900 |
| 2022-07-19 | 5.44 | $5.50 | 9038 |
| 2022-07-18 | 5.42 | $5.48 | 13900 |
| 2022-07-15 | 5.41 | $5.44 | 26215 |
| 2022-07-14 | 5.41 | $5.44 | 8600 |
| 2022-07-13 | 5.41 | $5.47 | 60100 |
| 2022-07-12 | 5.40 | $5.15 | 29223 |
| 2022-07-11 | 5.50 | $5.28 | 43400 |
| 2022-07-08 | 5.57 | $5.47 | 30500 |
| 2022-07-07 | 5.60 | $5.55 | 41400 |
| 2022-07-06 | 5.60 | $5.56 | 64932 |
| 2022-07-05 | 5.61 | $5.60 | 74000 |
| 2022-07-01 | 5.60 | $5.61 | 45849 |
| 2022-06-30 | 5.59 | $5.60 | 21131 |
| 2022-06-29 | 5.58 | $5.57 | 27938 |
| 2022-06-28 | 5.58 | $5.60 | 12600 |
| 2022-06-27 | 5.57 | $5.61 | 28710 |
| 2022-06-24 | 5.55 | $5.50 | 34300 |
| 2022-06-23 | 5.55 | $5.35 | 102201 |
| 2022-06-22 | 5.61 | $5.75 | 47432 |
| 2022-06-21 | 5.56 | $5.70 | 65200 |
| 2022-06-17 | 5.50 | $5.68 | 84500 |
| 2022-06-16 | 5.45 | $5.35 | 30803 |
| 2022-06-15 | 5.48 | $5.50 | 41900 |
| 2022-06-14 | 5.48 | $5.34 | 39200 |
| 2022-06-13 | 5.52 | $5.30 | 56728 |
| 2022-06-10 | 5.59 | $5.51 | 39924 |
| 2022-06-09 | 5.61 | $5.56 | 11500 |
| 2022-06-08 | 5.61 | $5.62 | 13423 |
| 2022-06-07 | 5.59 | $5.60 | 10105 |
| 2022-06-06 | 5.58 | $5.66 | 8146 |
| 2022-06-03 | 5.55 | $5.65 | 9038 |
| 2022-06-02 | 5.51 | $5.64 | 10800 |
| 2022-06-01 | 5.46 | $5.63 | 6600 |
| 2022-05-31 | 5.41 | $5.56 | 16900 |
| 2022-05-27 | 5.37 | $5.56 | 32401 |
| 2022-05-26 | 5.32 | $5.44 | 10000 |
| 2022-05-25 | 5.31 | $5.35 | 18300 |
| 2022-05-24 | 5.32 | $5.39 | 25600 |
| 2022-05-23 | 5.32 | $5.41 | 11142 |
| 2022-05-20 | 5.32 | $5.35 | 16200 |
| 2022-05-19 | 5.34 | $5.32 | 17749 |
| 2022-05-18 | 5.38 | $5.46 | 9900 |
| 2022-05-17 | 5.38 | $5.55 | 6265 |
| 2022-05-16 | 5.35 | $5.46 | 10500 |
| 2022-05-13 | 5.36 | $5.28 | 13900 |
| 2022-05-12 | 5.42 | $5.26 | 38733 |
| 2022-05-11 | 5.50 | $5.47 | 15524 |
| 2022-05-10 | 5.54 | $5.53 | 26200 |
| 2022-05-09 | 5.57 | $5.51 | 12434 |
| 2022-05-06 | 5.62 | $5.65 | 8025 |
| 2022-05-05 | 5.63 | $5.67 | 25600 |
| 2022-05-04 | 5.64 | $5.79 | 6418 |
| 2022-05-03 | 5.62 | $5.65 | 19800 |
| 2022-05-02 | 5.64 | $5.64 | 20800 |
| 2022-04-29 | 5.67 | $5.78 | 9001 |
| 2022-04-28 | 5.66 | $5.70 | 4800 |
| 2022-04-27 | 5.67 | $5.61 | 13834 |
| 2022-04-26 | 5.73 | $5.69 | 6200 |
| 2022-04-25 | 5.77 | $5.77 | 11817 |
| 2022-04-22 | 5.79 | $5.82 | 12100 |
| 2022-04-21 | 5.81 | $5.85 | 36400 |
| 2022-04-20 | 5.82 | $6.00 | 15120 |
| 2022-04-19 | 5.78 | $5.94 | 26632 |
| 2022-04-18 | 5.76 | $5.99 | 60609 |
| 2022-04-14 | 5.73 | $5.80 | 32100 |
| 2022-04-13 | 5.75 | $5.66 | 32547 |
| 2022-04-12 | 5.81 | $5.47 | 84200 |
| 2022-04-11 | 5.96 | $5.67 | 16628 |
| 2022-04-08 | 6.07 | $5.69 | 53734 |
| 2022-04-07 | 6.21 | $5.92 | 45900 |
| 2022-04-06 | 6.30 | $6.16 | 71905 |
| 2022-04-05 | 6.33 | $5.93 | 118100 |
| 2022-04-04 | 6.44 | $6.24 | 125500 |
| 2022-04-01 | 6.47 | $6.30 | 51532 |
| 2022-03-31 | 6.49 | $6.35 | 27926 |
| 2022-03-30 | 6.49 | $6.42 | 26533 |
| 2022-03-29 | 6.47 | $6.43 | 32100 |
| 2022-03-28 | 6.44 | $6.41 | 22405 |
| 2022-03-25 | 6.40 | $6.40 | 19300 |
| 2022-03-24 | 6.36 | $6.39 | 29720 |
| 2022-03-23 | 6.30 | $6.39 | 19000 |
| 2022-03-22 | 6.23 | $6.35 | 36000 |
| 2022-03-21 | 6.15 | $6.33 | 32400 |
| 2022-03-18 | 6.06 | $6.29 | 90130 |
| 2022-03-17 | 5.97 | $6.04 | 41606 |
| 2022-03-16 | 5.93 | $5.95 | 20500 |
| 2022-03-15 | 5.90 | $5.83 | 56333 |
| 2022-03-14 | 5.91 | $5.81 | 31751 |
| 2022-03-11 | 5.93 | $5.82 | 46749 |
| 2022-03-10 | 5.94 | $5.86 | 9532 |
| 2022-03-09 | 5.94 | $5.85 | 52500 |
| 2022-03-08 | 5.95 | $5.80 | 51850 |
| 2022-03-07 | 5.97 | $5.79 | 52000 |
| 2022-03-04 | 5.99 | $5.99 | 14406 |
| 2022-03-03 | 5.96 | $5.99 | 15700 |
| 2022-03-02 | 5.91 | $6.00 | 40822 |
| 2022-03-01 | 5.85 | $5.85 | 13400 |
| 2022-02-28 | 5.82 | $5.84 | 7818 |
| 2022-02-25 | 5.79 | $5.82 | 20515 |
| 2022-02-24 | 5.76 | $5.84 | 18734 |
| 2022-02-23 | 5.71 | $5.88 | 37300 |
| 2022-02-22 | 5.63 | $5.80 | 48403 |
| 2022-02-18 | 5.57 | $5.70 | 27100 |
| 2022-02-17 | 5.52 | $5.57 | 22400 |
| 2022-02-16 | 5.50 | $5.53 | 12200 |
| 2022-02-15 | 5.49 | $5.50 | 10800 |
| 2022-02-14 | 5.49 | $5.46 | 14000 |
| 2022-02-11 | 5.50 | $5.48 | 78625 |
| 2022-02-10 | 5.51 | $5.54 | 23735 |
| 2022-02-09 | 5.51 | $5.57 | 41700 |
| 2022-02-08 | 5.49 | $5.56 | 3809 |
| 2022-02-07 | 5.47 | $5.53 | 8700 |
| 2022-02-04 | 5.46 | $5.52 | 11000 |
| 2022-02-03 | 5.45 | $5.58 | 18523 |
| 2022-02-02 | 5.42 | $5.54 | 23149 |
| 2022-02-01 | 5.40 | $5.54 | 11400 |
| 2022-01-31 | 5.38 | $5.40 | 26100 |
| 2022-01-28 | 5.40 | $5.36 | 19027 |
| 2022-01-27 | 5.43 | $5.34 | 15900 |
| 2022-01-26 | 5.48 | $5.40 | 36720 |
| 2022-01-25 | 5.53 | $5.51 | 9700 |
| 2022-01-24 | 5.55 | $5.45 | 66448 |
| 2022-01-21 | 5.60 | $5.47 | 40744 |
| 2022-01-20 | 5.65 | $5.57 | 34700 |
| 2022-01-19 | 5.68 | $5.71 | 14638 |
| 2022-01-18 | 5.67 | $5.62 | 42705 |
| 2022-01-14 | 5.70 | $5.74 | 26449 |
| 2022-01-13 | 5.69 | $5.64 | 51600 |
| 2022-01-12 | 5.71 | $5.76 | 16800 |
| 2022-01-11 | 5.70 | $5.67 | 45500 |
| 2022-01-10 | 5.71 | $5.77 | 32000 |
| 2022-01-07 | 5.70 | $5.78 | 10230 |
| 2022-01-06 | 5.68 | $5.72 | 14000 |
| 2022-01-05 | 5.68 | $5.69 | 36600 |
| 2022-01-04 | 5.69 | $5.63 | 28100 |
| 2022-01-03 | 5.72 | $5.60 | 47947 |
| 2021-12-31 | 5.77 | $5.50 | 102442 |
| 2021-12-30 | 5.86 | $5.70 | 69533 |
| 2021-12-29 | 5.91 | $5.81 | 31200 |
| 2021-12-28 | 5.93 | $5.74 | 102200 |
| 2021-12-27 | 5.98 | $5.80 | 85524 |
| 2021-12-23 | 6.02 | $6.11 | 45248 |
| 2021-12-22 | 5.97 | $6.09 | 47208 |
| 2021-12-21 | 5.92 | $6.00 | 21300 |
| 2021-12-20 | 5.88 | $5.98 | 11574 |
| 2021-12-17 | 5.84 | $5.98 | 32338 |
| 2021-12-16 | 5.79 | $5.92 | 27600 |
| 2021-12-15 | 5.75 | $5.85 | 28242 |
| 2021-12-14 | 5.72 | $5.90 | 29500 |
| 2021-12-13 | 5.67 | $5.81 | 84000 |
| 2021-12-10 | 5.65 | $5.80 | 24600 |
| 2021-12-09 | 5.62 | $5.78 | 37249 |
| 2021-12-08 | 5.59 | $5.66 | 18249 |
| 2021-12-07 | 5.60 | $5.75 | 39100 |
| 2021-12-06 | 5.59 | $5.78 | 31500 |
| 2021-12-03 | 5.57 | $5.75 | 30133 |
| 2021-12-02 | 5.55 | $5.58 | 46500 |
| 2021-12-01 | 5.59 | $5.36 | 56000 |
| 2021-11-30 | 5.71 | $5.55 | 68142 |
| 2021-11-29 | 5.80 | $5.80 | 42100 |
| 2021-11-26 | 5.84 | $5.88 | 19122 |
| 2021-11-24 | 5.86 | $5.89 | 42335 |
| 2021-11-23 | 5.88 | $5.84 | 24900 |
| 2021-11-22 | 5.93 | $5.85 | 58621 |
| 2021-11-19 | 5.98 | $5.89 | 80800 |
| 2021-11-18 | 6.04 | $5.97 | 53027 |
| 2021-11-17 | 6.08 | $6.07 | 64700 |
| 2021-11-16 | 6.11 | $6.10 | 52700 |
| 2021-11-15 | 6.13 | $6.14 | 47326 |
| 2021-11-12 | 6.15 | $6.15 | 33100 |
| 2021-11-11 | 6.17 | $6.17 | 69100 |
| 2021-11-10 | 6.19 | $6.28 | 31732 |
| 2021-11-09 | 6.18 | $6.28 | 59700 |
| 2021-11-08 | 6.18 | $6.13 | 47721 |
| 2021-11-05 | 6.21 | $6.17 | 55835 |
| 2021-11-04 | 6.25 | $6.20 | 36230 |
| 2021-11-03 | 6.28 | $6.21 | 64237 |
| 2021-11-02 | 6.32 | $6.36 | 35911 |
| 2021-11-01 | 6.33 | $6.34 | 33326 |
| 2021-10-29 | 6.34 | $6.40 | 39900 |
| 2021-10-28 | 6.33 | $6.40 | 42643 |
| 2021-10-27 | 6.33 | $6.48 | 38300 |
| 2021-10-26 | 6.30 | $6.58 | 110310 |
| 2021-10-25 | 6.24 | $6.58 | 151639 |
| 2021-10-22 | 6.16 | $6.11 | 30600 |
| 2021-10-21 | 6.22 | $6.19 | 32400 |
| 2021-10-20 | 6.27 | $6.25 | 52900 |
| 2021-10-19 | 6.31 | $6.27 | 54532 |
| 2021-10-18 | 6.35 | $6.42 | 62069 |
| 2021-10-15 | 6.36 | $6.22 | 90730 |
| 2021-10-14 | 6.44 | $6.26 | 73213 |
| 2021-10-13 | 6.52 | $6.41 | 38000 |
| 2021-10-12 | 6.58 | $6.39 | 16900 |
| 2021-10-11 | 6.65 | $6.38 | 8700 |
| 2021-10-08 | 6.75 | $6.39 | 32900 |
| 2021-10-07 | 6.86 | $6.46 | 64601 |
| 2021-10-06 | 6.97 | $6.71 | 78539 |
| 2021-10-05 | 7.02 | $6.78 | 113200 |
| 2021-10-04 | 7.06 | $6.91 | 100941 |
| 2021-10-01 | 7.06 | $7.06 | 58461 |
| 2021-09-30 | 7.02 | $6.80 | 27500 |
| 2021-09-29 | 7.04 | $6.89 | 43800 |
| 2021-09-28 | 7.04 | $6.95 | 34200 |
| 2021-09-27 | 7.01 | $7.07 | 142500 |
| 2021-09-24 | 6.94 | $6.93 | 49800 |
| 2021-09-23 | 6.88 | $6.99 | 68612 |
| 2021-09-22 | 6.80 | $6.89 | 35410 |
| 2021-09-21 | 6.72 | $6.89 | 72807 |
| 2021-09-20 | 6.63 | $6.84 | 105007 |
| 2021-09-17 | 6.53 | $6.85 | 111421 |
| 2021-09-16 | 6.40 | $6.50 | 33600 |
| 2021-09-15 | 6.36 | $6.40 | 58021 |
| 2021-09-14 | 6.34 | $6.30 | 20048 |
| 2021-09-13 | 6.34 | $6.23 | 21700 |
| 2021-09-10 | 6.36 | $6.29 | 34505 |
| 2021-09-09 | 6.37 | $6.29 | 12244 |
| 2021-09-08 | 6.39 | $6.30 | 24830 |
| 2021-09-07 | 6.40 | $6.39 | 17820 |
| 2021-09-03 | 6.38 | $6.40 | 28320 |
| 2021-09-02 | 6.36 | $6.23 | 27400 |
| 2021-09-01 | 6.38 | $6.42 | 12640 |
| 2021-08-31 | 6.35 | $6.38 | 41346 |
| 2021-08-30 | 6.33 | $6.39 | 18905 |
| 2021-08-27 | 6.29 | $6.43 | 46500 |
| 2021-08-26 | 6.24 | $6.39 | 22213 |
| 2021-08-25 | 6.18 | $6.22 | 14900 |
| 2021-08-24 | 6.17 | $6.22 | 18059 |
| 2021-08-23 | 6.16 | $6.28 | 26900 |
| 2021-08-20 | 6.13 | $6.32 | 24200 |
| 2021-08-19 | 6.07 | $6.21 | 122500 |
| 2021-08-18 | 6.05 | $6.08 | 26800 |
| 2021-08-17 | 6.06 | $6.07 | 24900 |
| 2021-08-16 | 6.08 | $6.11 | 45534 |
| 2021-08-13 | 6.09 | $6.15 | 16305 |
| 2021-08-12 | 6.09 | $6.11 | 29541 |
| 2021-08-11 | 6.11 | $6.31 | 16918 |
| 2021-08-10 | 6.07 | $6.24 | 19200 |
| 2021-08-09 | 6.05 | $6.22 | 27800 |
| 2021-08-06 | 6.03 | $6.24 | 28841 |
| 2021-08-05 | 6.01 | $6.08 | 65613 |
| 2021-08-04 | 6.04 | $6.10 | 28202 |
| 2021-08-03 | 6.07 | $6.09 | 40743 |
| 2021-08-02 | 6.11 | $6.20 | 23213 |
| 2021-07-30 | 6.14 | $6.18 | 54536 |
| 2021-07-29 | 6.18 | $6.27 | 50400 |
| 2021-07-28 | 6.20 | $6.41 | 11500 |
| 2021-07-27 | 6.19 | $6.38 | 41315 |
| 2021-07-26 | 6.19 | $6.35 | 34537 |
| 2021-07-23 | 6.20 | $6.29 | 54508 |
| 2021-07-22 | 6.23 | $6.34 | 31900 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.76
2026-07-20
Close Price
$4.20
Vol: 55878
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.94
Average
48.67
Maximum
73.65
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 43.76 | $4.20 | 55878 |
| 2026-07-17 | 49.31 | $4.36 | 17327 |
| 2026-07-16 | 51.65 | $4.42 | 31838 |
| 2026-07-15 | 48.97 | $4.35 | 70030 |
| 2026-07-14 | 50.89 | $4.40 | 39419 |
| 2026-07-13 | 43.79 | $4.23 | 15002 |
| 2026-07-10 | 44.14 | $4.24 | 22921 |
| 2026-07-09 | 44.84 | $4.26 | 46801 |
| 2026-07-08 | 43.58 | $4.23 | 142363 |
| 2026-07-07 | 65.39 | $4.69 | 98024 |
| 2026-07-06 | 59.04 | $4.54 | 96917 |
| 2026-07-02 | 68.61 | $4.66 | 48902 |
| 2026-07-01 | 65.51 | $4.59 | 31404 |
| 2026-06-30 | 61.94 | $4.52 | 38410 |
| 2026-06-29 | 60.26 | $4.49 | 16845 |
| 2026-06-26 | 57.92 | $4.45 | 21967 |
| 2026-06-25 | 56.71 | $4.43 | 17018 |
| 2026-06-24 | 59.14 | $4.46 | 41845 |
| 2026-06-23 | 58.00 | $4.44 | 16800 |
| 2026-06-22 | 56.85 | $4.42 | 36000 |
| 2026-06-18 | 54.50 | $4.38 | 21100 |
| 2026-06-17 | 53.90 | $4.37 | 32100 |
| 2026-06-16 | 58.26 | $4.43 | 25300 |
| 2026-06-15 | 52.83 | $4.34 | 16900 |
| 2026-06-12 | 54.32 | $4.36 | 25735 |
| 2026-06-11 | 49.58 | $4.29 | 35400 |
| 2026-06-10 | 48.86 | $4.28 | 30434 |
| 2026-06-09 | 51.67 | $4.32 | 20113 |
| 2026-06-08 | 48.88 | $4.28 | 8000 |
| 2026-06-05 | 45.92 | $4.24 | 16000 |
| 2026-06-04 | 44.39 | $4.22 | 21132 |
| 2026-06-03 | 45.62 | $4.24 | 33746 |
| 2026-06-02 | 47.49 | $4.27 | 22100 |
| 2026-06-01 | 45.36 | $4.24 | 13652 |
| 2026-05-29 | 43.92 | $4.22 | 17500 |
| 2026-05-28 | 43.21 | $4.21 | 10537 |
| 2026-05-27 | 44.28 | $4.23 | 12122 |
| 2026-05-26 | 40.81 | $4.18 | 24226 |
| 2026-05-22 | 40.81 | $4.18 | 21100 |
| 2026-05-21 | 43.24 | $4.23 | 19405 |
| 2026-05-20 | 42.59 | $4.22 | 14551 |
| 2026-05-19 | 39.30 | $4.17 | 10900 |
| 2026-05-18 | 40.62 | $4.20 | 15300 |
| 2026-05-15 | 41.51 | $4.22 | 16733 |
| 2026-05-14 | 41.51 | $4.22 | 20939 |
| 2026-05-13 | 39.11 | $4.18 | 30224 |
| 2026-05-12 | 41.12 | $4.23 | 35922 |
| 2026-05-11 | 45.56 | $4.33 | 15106 |
| 2026-05-08 | 41.99 | $4.27 | 46200 |
| 2026-05-07 | 39.47 | $4.23 | 42906 |
| 2026-05-06 | 40.30 | $4.25 | 60000 |
| 2026-05-05 | 42.42 | $4.30 | 71800 |
| 2026-05-04 | 43.73 | $4.33 | 36100 |
| 2026-05-01 | 44.60 | $4.35 | 21300 |
| 2026-04-30 | 43.53 | $4.33 | 21937 |
| 2026-04-29 | 45.63 | $4.38 | 10211 |
| 2026-04-28 | 46.92 | $4.41 | 12126 |
| 2026-04-27 | 46.44 | $4.40 | 29527 |
| 2026-04-24 | 48.95 | $4.46 | 12222 |
| 2026-04-23 | 48.51 | $4.45 | 29104 |
| 2026-04-22 | 52.39 | $4.54 | 16500 |
| 2026-04-21 | 48.94 | $4.46 | 21100 |
| 2026-04-20 | 53.04 | $4.55 | 12942 |
| 2026-04-17 | 57.63 | $4.64 | 21000 |
| 2026-04-16 | 56.84 | $4.62 | 32400 |
| 2026-04-15 | 56.84 | $4.62 | 37300 |
| 2026-04-14 | 57.32 | $4.63 | 28900 |
| 2026-04-13 | 49.63 | $4.44 | 22322 |
| 2026-04-10 | 48.70 | $4.42 | 7800 |
| 2026-04-09 | 48.25 | $4.41 | 48242 |
| 2026-04-08 | 51.71 | $4.49 | 63548 |
| 2026-04-07 | 70.24 | $4.80 | 90300 |
| 2026-04-06 | 65.72 | $4.68 | 131060 |
| 2026-04-02 | 62.08 | $4.60 | 35400 |
| 2026-04-01 | 58.40 | $4.53 | 27552 |
| 2026-03-31 | 53.51 | $4.45 | 23400 |
| 2026-03-30 | 50.75 | $4.41 | 17300 |
| 2026-03-27 | 53.78 | $4.45 | 14213 |
| 2026-03-26 | 46.16 | $4.35 | 19700 |
| 2026-03-25 | 44.42 | $4.33 | 10320 |
| 2026-03-24 | 41.73 | $4.30 | 6161 |
| 2026-03-23 | 38.93 | $4.27 | 9800 |
| 2026-03-20 | 36.01 | $4.24 | 64300 |
| 2026-03-19 | 36.01 | $4.24 | 19200 |
| 2026-03-18 | 37.08 | $4.26 | 20400 |
| 2026-03-17 | 40.50 | $4.32 | 29934 |
| 2026-03-16 | 41.10 | $4.33 | 8414 |
| 2026-03-13 | 41.69 | $4.34 | 19813 |
| 2026-03-12 | 40.06 | $4.32 | 8100 |
| 2026-03-11 | 44.81 | $4.40 | 13577 |
| 2026-03-10 | 46.11 | $4.42 | 16700 |
| 2026-03-09 | 32.08 | $4.27 | 29941 |
| 2026-03-06 | 30.94 | $4.26 | 25200 |
| 2026-03-05 | 36.80 | $4.36 | 20200 |
| 2026-03-04 | 33.19 | $4.33 | 68557 |
| 2026-03-03 | 35.78 | $4.37 | 9214 |
| 2026-03-02 | 37.16 | $4.39 | 17730 |
| 2026-02-27 | 35.99 | $4.38 | 22973 |
| 2026-02-26 | 41.07 | $4.45 | 5339 |
| 2026-02-25 | 37.48 | $4.42 | 9902 |
| 2026-02-24 | 38.21 | $4.43 | 16100 |
| 2026-02-23 | 37.04 | $4.42 | 19200 |
| 2026-02-20 | 37.04 | $4.42 | 23120 |
| 2026-02-19 | 37.04 | $4.42 | 17629 |
| 2026-02-18 | 37.65 | $4.43 | 31800 |
| 2026-02-17 | 36.65 | $4.42 | 29450 |
| 2026-02-13 | 38.41 | $4.45 | 15345 |
| 2026-02-12 | 38.41 | $4.45 | 71317 |
| 2026-02-11 | 42.72 | $4.52 | 9545 |
| 2026-02-10 | 43.38 | $4.53 | 10604 |
| 2026-02-09 | 41.66 | $4.51 | 15700 |
| 2026-02-06 | 41.66 | $4.51 | 15600 |
| 2026-02-05 | 40.86 | $4.50 | 22889 |
| 2026-02-04 | 42.53 | $4.53 | 18000 |
| 2026-02-03 | 41.78 | $4.52 | 13324 |
| 2026-02-02 | 40.28 | $4.50 | 21700 |
| 2026-01-30 | 39.54 | $4.49 | 18818 |
| 2026-01-29 | 40.49 | $4.51 | 40500 |
| 2026-01-28 | 41.93 | $4.54 | 18446 |
| 2026-01-27 | 42.41 | $4.55 | 30455 |
| 2026-01-26 | 42.41 | $4.55 | 36200 |
| 2026-01-23 | 43.29 | $4.57 | 8700 |
| 2026-01-22 | 43.73 | $4.58 | 16886 |
| 2026-01-21 | 42.63 | $4.56 | 29007 |
| 2026-01-20 | 40.43 | $4.52 | 38400 |
| 2026-01-16 | 44.49 | $4.62 | 12731 |
| 2026-01-15 | 46.25 | $4.66 | 54800 |
| 2026-01-14 | 43.60 | $4.61 | 42129 |
| 2026-01-13 | 35.76 | $4.48 | 28316 |
| 2026-01-12 | 37.27 | $4.52 | 17900 |
| 2026-01-09 | 39.67 | $4.58 | 12047 |
| 2026-01-08 | 38.41 | $4.56 | 19844 |
| 2026-01-07 | 37.80 | $4.55 | 17200 |
| 2026-01-06 | 37.80 | $4.55 | 19400 |
| 2026-01-05 | 36.08 | $4.52 | 117391 |
| 2026-01-02 | 39.93 | $4.63 | 45821 |
| 2025-12-31 | 40.68 | $4.65 | 76116 |
| 2025-12-30 | 42.58 | $4.70 | 84004 |
| 2025-12-29 | 46.73 | $4.80 | 50844 |
| 2025-12-26 | 50.47 | $4.88 | 15718 |
| 2025-12-24 | 51.95 | $4.91 | 18500 |
| 2025-12-23 | 53.95 | $4.95 | 49000 |
| 2025-12-22 | 53.53 | $4.94 | 76511 |
| 2025-12-19 | 54.98 | $4.97 | 66200 |
| 2025-12-18 | 49.82 | $4.85 | 14700 |
| 2025-12-17 | 52.18 | $4.90 | 25300 |
| 2025-12-16 | 47.44 | $4.80 | 27300 |
| 2025-12-15 | 50.28 | $4.86 | 26900 |
| 2025-12-12 | 51.25 | $4.88 | 8443 |
| 2025-12-11 | 50.34 | $4.86 | 13958 |
| 2025-12-10 | 51.72 | $4.89 | 33900 |
| 2025-12-09 | 50.87 | $4.87 | 36511 |
| 2025-12-08 | 42.68 | $4.70 | 13300 |
| 2025-12-05 | 42.14 | $4.69 | 9407 |
| 2025-12-04 | 42.14 | $4.69 | 25600 |
| 2025-12-03 | 43.62 | $4.73 | 11749 |
| 2025-12-02 | 39.59 | $4.65 | 15427 |
| 2025-12-01 | 41.35 | $4.70 | 25921 |
| 2025-11-28 | 42.06 | $4.72 | 9208 |
| 2025-11-26 | 40.61 | $4.69 | 19500 |
| 2025-11-25 | 38.66 | $4.65 | 20600 |
| 2025-11-24 | 31.17 | $4.51 | 23556 |
| 2025-11-21 | 31.97 | $4.54 | 48095 |
| 2025-11-20 | 23.29 | $4.40 | 26540 |
| 2025-11-19 | 21.94 | $4.38 | 149527 |
| 2025-11-18 | 22.90 | $4.43 | 110600 |
| 2025-11-17 | 24.75 | $4.52 | 101000 |
| 2025-11-14 | 27.83 | $4.65 | 114305 |
| 2025-11-13 | 36.44 | $4.91 | 25550 |
| 2025-11-12 | 34.21 | $4.88 | 18516 |
| 2025-11-11 | 34.59 | $4.89 | 29418 |
| 2025-11-10 | 35.35 | $4.91 | 13507 |
| 2025-11-07 | 35.72 | $4.92 | 8900 |
| 2025-11-06 | 36.08 | $4.93 | 35200 |
| 2025-11-05 | 32.87 | $4.88 | 25031 |
| 2025-11-04 | 36.33 | $4.98 | 14600 |
| 2025-11-03 | 35.69 | $4.97 | 20811 |
| 2025-10-31 | 32.44 | $4.92 | 23733 |
| 2025-10-30 | 30.44 | $4.89 | 41851 |
| 2025-10-29 | 31.63 | $4.93 | 28903 |
| 2025-10-28 | 35.21 | $5.04 | 25841 |
| 2025-10-27 | 36.65 | $5.08 | 62369 |
| 2025-10-24 | 42.39 | $5.22 | 6312 |
| 2025-10-23 | 42.85 | $5.23 | 16000 |
| 2025-10-22 | 43.29 | $5.24 | 5891 |
| 2025-10-21 | 43.29 | $5.24 | 15800 |
| 2025-10-20 | 43.70 | $5.25 | 15209 |
| 2025-10-17 | 42.67 | $5.23 | 18159 |
| 2025-10-16 | 38.42 | $5.15 | 127369 |
| 2025-10-15 | 43.39 | $5.28 | 46700 |
| 2025-10-14 | 45.54 | $5.33 | 60946 |
| 2025-10-13 | 42.85 | $5.28 | 15644 |
| 2025-10-10 | 43.67 | $5.30 | 76632 |
| 2025-10-09 | 42.62 | $5.28 | 45906 |
| 2025-10-08 | 47.66 | $5.40 | 83300 |
| 2025-10-07 | 62.98 | $5.66 | 103119 |
| 2025-10-06 | 64.49 | $5.68 | 70412 |
| 2025-10-03 | 61.88 | $5.62 | 18076 |
| 2025-10-02 | 60.02 | $5.58 | 34101 |
| 2025-10-01 | 59.06 | $5.56 | 25109 |
| 2025-09-30 | 55.55 | $5.49 | 18224 |
| 2025-09-29 | 53.38 | $5.45 | 29611 |
| 2025-09-26 | 54.01 | $5.46 | 3800 |
| 2025-09-25 | 53.49 | $5.45 | 10300 |
| 2025-09-24 | 54.07 | $5.46 | 11225 |
| 2025-09-23 | 50.50 | $5.39 | 12300 |
| 2025-09-22 | 49.44 | $5.37 | 45400 |
| 2025-09-19 | 48.38 | $5.35 | 35719 |
| 2025-09-18 | 53.71 | $5.45 | 20156 |
| 2025-09-17 | 49.48 | $5.37 | 19042 |
| 2025-09-16 | 45.33 | $5.30 | 21079 |
| 2025-09-15 | 45.84 | $5.31 | 30900 |
| 2025-09-12 | 48.44 | $5.36 | 6815 |
| 2025-09-11 | 46.72 | $5.33 | 12300 |
| 2025-09-10 | 48.24 | $5.36 | 15219 |
| 2025-09-09 | 49.26 | $5.38 | 9500 |
| 2025-09-08 | 47.14 | $5.34 | 10700 |
| 2025-09-05 | 49.09 | $5.38 | 23814 |
| 2025-09-04 | 49.09 | $5.38 | 45700 |
| 2025-09-03 | 49.56 | $5.39 | 48800 |
| 2025-09-02 | 47.68 | $5.35 | 25604 |
| 2025-08-29 | 45.77 | $5.31 | 27417 |
| 2025-08-28 | 44.32 | $5.28 | 42067 |
| 2025-08-27 | 48.42 | $5.38 | 15702 |
| 2025-08-26 | 47.02 | $5.35 | 17406 |
| 2025-08-25 | 47.84 | $5.37 | 16261 |
| 2025-08-22 | 48.65 | $5.39 | 12700 |
| 2025-08-21 | 48.24 | $5.38 | 11904 |
| 2025-08-20 | 49.76 | $5.42 | 18912 |
| 2025-08-19 | 50.52 | $5.44 | 10800 |
| 2025-08-18 | 47.48 | $5.36 | 17600 |
| 2025-08-15 | 48.18 | $5.38 | 18519 |
| 2025-08-14 | 50.31 | $5.44 | 21934 |
| 2025-08-13 | 48.51 | $5.39 | 58309 |
| 2025-08-12 | 50.24 | $5.44 | 29500 |
| 2025-08-11 | 48.13 | $5.38 | 7924 |
| 2025-08-08 | 51.97 | $5.49 | 40000 |
| 2025-08-07 | 55.40 | $5.58 | 6602 |
| 2025-08-06 | 56.18 | $5.60 | 3700 |
| 2025-08-05 | 54.66 | $5.55 | 21100 |
| 2025-08-04 | 57.71 | $5.63 | 28000 |
| 2025-08-01 | 53.39 | $5.49 | 33008 |
| 2025-07-31 | 52.39 | $5.46 | 20628 |
| 2025-07-30 | 51.08 | $5.42 | 5446 |
| 2025-07-29 | 51.76 | $5.44 | 3301 |
| 2025-07-28 | 49.86 | $5.38 | 16045 |
| 2025-07-25 | 51.46 | $5.43 | 17300 |
| 2025-07-24 | 54.46 | $5.52 | 16900 |
| 2025-07-23 | 49.14 | $5.35 | 21534 |
| 2025-07-22 | 49.14 | $5.35 | 11500 |
| 2025-07-21 | 55.32 | $5.53 | 19126 |
| 2025-07-18 | 51.10 | $5.40 | 20570 |
| 2025-07-17 | 57.00 | $5.55 | 20200 |
| 2025-07-16 | 55.37 | $5.50 | 10131 |
| 2025-07-15 | 58.76 | $5.58 | 28600 |
| 2025-07-14 | 57.52 | $5.54 | 28043 |
| 2025-07-11 | 52.07 | $5.38 | 15126 |
| 2025-07-10 | 52.88 | $5.40 | 12400 |
| 2025-07-09 | 54.48 | $5.44 | 18271 |
| 2025-07-08 | 54.87 | $5.45 | 56000 |
| 2025-07-07 | 72.97 | $5.81 | 101200 |
| 2025-07-03 | 72.73 | $5.80 | 29500 |
| 2025-07-02 | 70.52 | $5.71 | 45059 |
| 2025-07-01 | 64.79 | $5.52 | 24700 |
| 2025-06-30 | 62.99 | $5.47 | 24414 |
| 2025-06-27 | 53.52 | $5.26 | 13400 |
| 2025-06-26 | 55.44 | $5.29 | 12122 |
| 2025-06-25 | 54.93 | $5.28 | 10116 |
| 2025-06-24 | 52.32 | $5.23 | 5915 |
| 2025-06-23 | 51.79 | $5.22 | 7700 |
| 2025-06-20 | 52.34 | $5.23 | 9115 |
| 2025-06-18 | 51.85 | $5.22 | 7600 |
| 2025-06-17 | 49.38 | $5.17 | 7103 |
| 2025-06-16 | 50.36 | $5.19 | 6837 |
| 2025-06-13 | 48.42 | $5.15 | 2247 |
| 2025-06-12 | 49.81 | $5.18 | 7831 |
| 2025-06-11 | 49.81 | $5.18 | 23834 |
| 2025-06-10 | 46.08 | $5.10 | 12800 |
| 2025-06-09 | 44.11 | $5.06 | 12332 |
| 2025-06-06 | 42.62 | $5.03 | 13700 |
| 2025-06-05 | 45.30 | $5.10 | 4600 |
| 2025-06-04 | 45.30 | $5.10 | 10600 |
| 2025-06-03 | 49.31 | $5.20 | 29200 |
| 2025-06-02 | 44.66 | $5.10 | 48700 |
| 2025-05-30 | 48.92 | $5.20 | 17244 |
| 2025-05-29 | 47.98 | $5.18 | 8842 |
| 2025-05-28 | 47.05 | $5.16 | 5500 |
| 2025-05-27 | 46.14 | $5.14 | 5500 |
| 2025-05-23 | 46.52 | $5.15 | 23300 |
| 2025-05-22 | 43.41 | $5.08 | 14800 |
| 2025-05-21 | 42.03 | $5.05 | 17100 |
| 2025-05-20 | 44.07 | $5.11 | 6040 |
| 2025-05-19 | 46.19 | $5.17 | 12140 |
| 2025-05-16 | 44.05 | $5.12 | 25400 |
| 2025-05-15 | 45.07 | $5.15 | 21700 |
| 2025-05-14 | 45.07 | $5.15 | 9704 |
| 2025-05-13 | 46.69 | $5.20 | 26100 |
| 2025-05-12 | 43.20 | $5.11 | 17330 |
| 2025-05-09 | 46.07 | $5.20 | 10229 |
| 2025-05-08 | 44.91 | $5.17 | 11146 |
| 2025-05-07 | 42.97 | $5.12 | 17100 |
| 2025-05-06 | 42.97 | $5.12 | 10400 |
| 2025-05-05 | 42.23 | $5.10 | 15100 |
| 2025-05-02 | 44.99 | $5.20 | 30700 |
| 2025-05-01 | 42.49 | $5.13 | 6331 |
| 2025-04-30 | 42.14 | $5.12 | 7500 |
| 2025-04-29 | 43.41 | $5.17 | 11700 |
| 2025-04-28 | 42.08 | $5.13 | 4055 |
| 2025-04-25 | 42.56 | $5.15 | 10117 |
| 2025-04-24 | 42.79 | $5.16 | 10205 |
| 2025-04-23 | 41.59 | $5.12 | 8901 |
| 2025-04-22 | 42.87 | $5.18 | 9022 |
| 2025-04-21 | 43.50 | $5.21 | 18800 |
| 2025-04-17 | 47.52 | $5.39 | 8511 |
| 2025-04-16 | 45.12 | $5.30 | 17657 |
| 2025-04-15 | 44.85 | $5.29 | 32900 |
| 2025-04-14 | 40.14 | $5.12 | 30700 |
| 2025-04-11 | 31.30 | $4.85 | 32627 |
| 2025-04-10 | 32.48 | $4.92 | 28542 |
| 2025-04-09 | 34.61 | $5.04 | 47746 |
| 2025-04-08 | 27.87 | $4.86 | 85012 |
| 2025-04-07 | 34.89 | $5.23 | 102221 |
| 2025-04-04 | 45.86 | $5.60 | 41300 |
| 2025-04-03 | 58.65 | $5.87 | 22004 |
| 2025-04-02 | 62.98 | $5.94 | 39533 |
| 2025-04-01 | 63.62 | $5.95 | 32467 |
| 2025-03-31 | 62.16 | $5.91 | 77500 |
| 2025-03-28 | 58.63 | $5.82 | 11816 |
| 2025-03-27 | 59.81 | $5.84 | 13800 |
| 2025-03-26 | 57.36 | $5.78 | 13500 |
| 2025-03-25 | 56.53 | $5.76 | 13421 |
| 2025-03-24 | 55.28 | $5.73 | 18300 |
| 2025-03-21 | 51.28 | $5.64 | 13535 |
| 2025-03-20 | 57.22 | $5.75 | 10846 |
| 2025-03-19 | 54.00 | $5.68 | 4300 |
| 2025-03-18 | 53.52 | $5.67 | 3543 |
| 2025-03-17 | 53.52 | $5.67 | 13000 |
| 2025-03-14 | 54.03 | $5.68 | 30004 |
| 2025-03-13 | 50.49 | $5.60 | 8049 |
| 2025-03-12 | 49.57 | $5.58 | 8120 |
| 2025-03-11 | 46.74 | $5.52 | 11343 |
| 2025-03-10 | 49.84 | $5.59 | 12520 |
| 2025-03-07 | 47.97 | $5.55 | 9506 |
| 2025-03-06 | 51.14 | $5.62 | 5200 |
| 2025-03-05 | 49.32 | $5.58 | 10500 |
| 2025-03-04 | 51.60 | $5.63 | 11800 |
| 2025-03-03 | 48.91 | $5.57 | 10285 |
| 2025-02-28 | 49.34 | $5.58 | 7200 |
| 2025-02-27 | 50.62 | $5.61 | 3182 |
| 2025-02-26 | 49.80 | $5.59 | 2813 |
| 2025-02-25 | 46.39 | $5.51 | 25900 |
| 2025-02-24 | 48.75 | $5.57 | 17505 |
| 2025-02-21 | 57.00 | $5.75 | 11200 |
| 2025-02-20 | 52.31 | $5.64 | 6828 |
| 2025-02-19 | 52.31 | $5.64 | 11400 |
| 2025-02-18 | 50.54 | $5.60 | 8400 |
| 2025-02-14 | 50.54 | $5.60 | 8105 |
| 2025-02-13 | 50.97 | $5.61 | 7510 |
| 2025-02-12 | 49.34 | $5.57 | 7800 |
| 2025-02-11 | 51.37 | $5.62 | 7100 |
| 2025-02-10 | 53.44 | $5.67 | 8900 |
| 2025-02-07 | 56.49 | $5.74 | 13425 |
| 2025-02-06 | 55.80 | $5.72 | 16812 |
| 2025-02-05 | 57.96 | $5.77 | 28034 |
| 2025-02-04 | 51.55 | $5.59 | 6841 |
| 2025-02-03 | 50.35 | $5.56 | 10633 |
| 2025-01-31 | 51.98 | $5.60 | 16400 |
| 2025-01-30 | 47.10 | $5.48 | 4105 |
| 2025-01-29 | 51.22 | $5.58 | 9000 |
| 2025-01-28 | 52.53 | $5.61 | 3100 |
| 2025-01-27 | 52.96 | $5.62 | 11739 |
| 2025-01-24 | 49.43 | $5.53 | 7500 |
| 2025-01-23 | 53.22 | $5.62 | 7400 |
| 2025-01-22 | 55.01 | $5.66 | 14700 |
| 2025-01-21 | 59.25 | $5.75 | 15400 |
| 2025-01-17 | 56.41 | $5.67 | 31227 |
| 2025-01-16 | 54.92 | $5.63 | 6000 |
| 2025-01-15 | 54.17 | $5.61 | 25351 |
| 2025-01-14 | 49.84 | $5.50 | 26400 |
| 2025-01-13 | 43.89 | $5.37 | 12527 |
| 2025-01-10 | 47.17 | $5.45 | 15053 |
| 2025-01-08 | 49.81 | $5.51 | 9923 |
| 2025-01-07 | 53.11 | $5.58 | 4028 |
| 2025-01-06 | 54.09 | $5.60 | 16249 |
| 2025-01-03 | 53.27 | $5.58 | 10600 |
| 2025-01-02 | 53.27 | $5.58 | 26400 |
| 2024-12-31 | 54.14 | $5.60 | 26324 |
| 2024-12-30 | 61.76 | $5.76 | 37180 |
| 2024-12-27 | 59.39 | $5.69 | 8600 |
| 2024-12-26 | 59.89 | $5.70 | 45702 |
| 2024-12-24 | 53.50 | $5.53 | 17939 |
| 2024-12-23 | 45.77 | $5.37 | 16107 |
| 2024-12-20 | 54.35 | $5.53 | 23900 |
| 2024-12-19 | 51.09 | $5.47 | 17000 |
| 2024-12-18 | 51.67 | $5.48 | 39152 |
| 2024-12-17 | 59.44 | $5.60 | 11000 |
| 2024-12-16 | 60.15 | $5.61 | 16700 |
| 2024-12-13 | 63.04 | $5.65 | 15400 |
| 2024-12-12 | 65.26 | $5.68 | 39510 |
| 2024-12-11 | 61.37 | $5.59 | 17500 |
| 2024-12-10 | 58.94 | $5.54 | 19447 |
| 2024-12-09 | 56.88 | $5.50 | 27823 |
| 2024-12-06 | 55.28 | $5.47 | 16443 |
| 2024-12-05 | 54.21 | $5.45 | 5330 |
| 2024-12-04 | 54.83 | $5.46 | 15300 |
| 2024-12-03 | 55.44 | $5.47 | 26232 |
| 2024-12-02 | 53.48 | $5.43 | 24500 |
| 2024-11-29 | 49.80 | $5.36 | 14025 |
| 2024-11-27 | 49.80 | $5.36 | 14000 |
| 2024-11-26 | 45.35 | $5.28 | 30800 |
| 2024-11-25 | 46.83 | $5.31 | 7300 |
| 2024-11-22 | 47.82 | $5.33 | 10500 |
| 2024-11-21 | 43.27 | $5.25 | 14600 |
| 2024-11-20 | 44.65 | $5.28 | 22700 |
| 2024-11-19 | 45.58 | $5.30 | 12033 |
| 2024-11-18 | 46.03 | $5.31 | 19135 |
| 2024-11-15 | 46.47 | $5.32 | 5000 |
| 2024-11-14 | 46.47 | $5.32 | 12700 |
| 2024-11-13 | 50.37 | $5.41 | 14813 |
| 2024-11-12 | 49.93 | $5.40 | 12921 |
| 2024-11-11 | 49.93 | $5.40 | 12108 |
| 2024-11-08 | 49.11 | $5.38 | 3700 |
| 2024-11-07 | 49.11 | $5.38 | 31010 |
| 2024-11-06 | 49.11 | $5.38 | 7433 |
| 2024-11-05 | 48.38 | $5.36 | 4200 |
| 2024-11-04 | 47.67 | $5.34 | 11300 |
| 2024-11-01 | 45.91 | $5.29 | 18400 |
| 2024-10-31 | 50.08 | $5.42 | 6100 |
| 2024-10-30 | 50.76 | $5.44 | 7434 |
| 2024-10-29 | 53.13 | $5.51 | 7500 |
| 2024-10-28 | 55.98 | $5.59 | 31213 |
| 2024-10-25 | 50.64 | $5.42 | 13800 |
| 2024-10-24 | 50.64 | $5.42 | 26605 |
| 2024-10-23 | 48.31 | $5.35 | 8725 |
| 2024-10-22 | 48.31 | $5.35 | 24300 |
| 2024-10-21 | 52.46 | $5.48 | 6100 |
| 2024-10-18 | 54.87 | $5.55 | 7426 |
| 2024-10-17 | 54.01 | $5.52 | 14326 |
| 2024-10-16 | 57.12 | $5.61 | 22323 |
| 2024-10-15 | 58.54 | $5.65 | 34415 |
| 2024-10-14 | 52.34 | $5.43 | 25800 |
| 2024-10-11 | 46.47 | $5.26 | 8938 |
| 2024-10-10 | 45.34 | $5.23 | 24900 |
| 2024-10-09 | 47.24 | $5.29 | 26800 |
| 2024-10-08 | 47.87 | $5.31 | 66500 |
| 2024-10-07 | 73.65 | $5.86 | 92832 |
| 2024-10-04 | 70.03 | $5.73 | 25300 |
| 2024-10-03 | 65.12 | $5.59 | 17800 |
| 2024-10-02 | 68.15 | $5.63 | 25722 |
| 2024-10-01 | 68.15 | $5.63 | 16439 |
| 2024-09-30 | 66.01 | $5.57 | 47600 |
| 2024-09-27 | 62.41 | $5.48 | 24400 |
| 2024-09-26 | 57.13 | $5.37 | 7134 |
| 2024-09-25 | 56.07 | $5.35 | 17400 |
| 2024-09-24 | 56.07 | $5.35 | 5400 |
| 2024-09-23 | 60.84 | $5.42 | 8188 |
| 2024-09-20 | 60.38 | $5.41 | 36914 |
| 2024-09-19 | 54.29 | $5.29 | 10300 |
| 2024-09-18 | 49.36 | $5.21 | 12808 |
| 2024-09-17 | 48.70 | $5.20 | 14110 |
| 2024-09-16 | 49.31 | $5.21 | 9400 |
| 2024-09-13 | 49.90 | $5.22 | 33100 |
| 2024-09-12 | 49.90 | $5.22 | 7100 |
| 2024-09-11 | 48.79 | $5.20 | 9100 |
| 2024-09-10 | 49.31 | $5.21 | 6600 |
| 2024-09-09 | 47.18 | $5.17 | 6749 |
| 2024-09-06 | 48.63 | $5.20 | 13707 |
| 2024-09-05 | 49.12 | $5.21 | 7361 |
| 2024-09-04 | 48.63 | $5.20 | 9045 |
| 2024-09-03 | 48.63 | $5.20 | 15800 |
| 2024-08-30 | 46.81 | $5.16 | 7442 |
| 2024-08-29 | 49.74 | $5.23 | 13500 |
| 2024-08-28 | 51.04 | $5.26 | 10512 |
| 2024-08-27 | 47.10 | $5.17 | 8600 |
| 2024-08-26 | 46.19 | $5.15 | 28311 |
| 2024-08-23 | 49.00 | $5.22 | 14000 |
| 2024-08-22 | 50.68 | $5.26 | 8600 |
| 2024-08-21 | 50.68 | $5.26 | 8416 |
| 2024-08-20 | 49.11 | $5.22 | 4700 |
| 2024-08-19 | 47.93 | $5.19 | 54000 |
| 2024-08-16 | 53.00 | $5.32 | 11606 |
| 2024-08-15 | 48.63 | $5.21 | 23444 |
| 2024-08-14 | 45.10 | $5.13 | 19800 |
| 2024-08-13 | 45.85 | $5.15 | 6719 |
| 2024-08-12 | 48.52 | $5.22 | 23105 |
| 2024-08-09 | 50.95 | $5.28 | 5204 |
| 2024-08-08 | 50.16 | $5.26 | 12145 |
| 2024-08-07 | 49.77 | $5.25 | 1400 |
| 2024-08-06 | 50.89 | $5.28 | 9105 |
| 2024-08-05 | 49.82 | $5.25 | 23052 |
| 2024-08-02 | 53.51 | $5.35 | 22200 |
| 2024-08-01 | 57.12 | $5.44 | 14500 |
| 2024-07-31 | 56.50 | $5.42 | 20183 |
| 2024-07-30 | 53.63 | $5.33 | 20500 |
| 2024-07-29 | 55.17 | $5.37 | 45100 |
| 2024-07-26 | 51.19 | $5.25 | 24950 |
| 2024-07-25 | 49.78 | $5.21 | 25900 |
| 2024-07-24 | 52.29 | $5.28 | 26800 |
| 2024-07-23 | 47.22 | $5.14 | 6954 |
| 2024-07-22 | 48.99 | $5.19 | 8422 |
| 2024-07-19 | 48.99 | $5.19 | 22226 |
| 2024-07-18 | 50.35 | $5.23 | 22953 |
| 2024-07-17 | 52.78 | $5.30 | 29916 |
| 2024-07-16 | 55.32 | $5.37 | 33300 |
| 2024-07-15 | 52.20 | $5.27 | 43800 |
| 2024-07-12 | 60.65 | $5.48 | 47502 |
| 2024-07-11 | 53.90 | $5.28 | 44222 |
| 2024-07-10 | 55.25 | $5.31 | 56245 |
| 2024-07-09 | 67.59 | $5.54 | 63555 |
| 2024-07-08 | 64.30 | $5.44 | 58441 |
| 2024-07-05 | 60.90 | $5.35 | 35100 |
| 2024-07-03 | 57.48 | $5.27 | 9800 |
| 2024-07-02 | 56.58 | $5.25 | 41600 |
| 2024-07-01 | 53.79 | $5.19 | 43846 |
| 2024-06-28 | 51.31 | $5.14 | 16800 |
| 2024-06-27 | 52.38 | $5.16 | 16649 |
| 2024-06-26 | 52.38 | $5.16 | 13534 |
| 2024-06-25 | 50.52 | $5.12 | 4500 |
| 2024-06-24 | 54.02 | $5.19 | 25500 |
| 2024-06-21 | 55.59 | $5.22 | 33211 |
| 2024-06-20 | 48.48 | $5.07 | 13000 |
| 2024-06-18 | 45.14 | $5.01 | 18220 |
| 2024-06-17 | 48.63 | $5.08 | 16500 |
| 2024-06-14 | 48.63 | $5.08 | 4932 |
| 2024-06-13 | 47.04 | $5.05 | 5300 |
| 2024-06-12 | 48.96 | $5.09 | 8656 |
| 2024-06-11 | 46.37 | $5.04 | 3700 |
| 2024-06-10 | 45.31 | $5.02 | 15853 |
| 2024-06-07 | 48.48 | $5.09 | 6000 |
| 2024-06-06 | 48.95 | $5.10 | 5107 |
| 2024-06-05 | 49.40 | $5.11 | 14000 |
| 2024-06-04 | 54.13 | $5.21 | 7840 |
| 2024-06-03 | 60.15 | $5.32 | 18500 |
| 2024-05-31 | 56.38 | $5.23 | 16313 |
| 2024-05-30 | 59.97 | $5.29 | 11812 |
| 2024-05-29 | 58.28 | $5.25 | 12800 |
| 2024-05-28 | 59.47 | $5.27 | 13036 |
| 2024-05-24 | 59.47 | $5.27 | 13000 |
| 2024-05-23 | 57.92 | $5.23 | 45400 |
| 2024-05-22 | 63.07 | $5.32 | 36600 |
| 2024-05-21 | 64.28 | $5.34 | 40700 |
| 2024-05-20 | 59.08 | $5.20 | 106600 |
| 2024-05-17 | 54.08 | $5.09 | 54534 |
| 2024-05-16 | 53.09 | $5.07 | 34331 |
| 2024-05-15 | 54.20 | $5.09 | 41140 |
| 2024-05-14 | 51.81 | $5.04 | 8217 |
| 2024-05-13 | 49.30 | $4.99 | 52842 |
| 2024-05-10 | 55.33 | $5.10 | 45042 |
| 2024-05-09 | 48.84 | $4.98 | 8208 |
| 2024-05-08 | 48.25 | $4.97 | 10100 |
| 2024-05-07 | 47.67 | $4.96 | 12700 |
| 2024-05-06 | 47.67 | $4.96 | 22003 |
| 2024-05-03 | 49.15 | $4.99 | 13700 |
| 2024-05-02 | 55.15 | $5.10 | 26907 |
| 2024-05-01 | 53.18 | $5.06 | 12949 |
| 2024-04-30 | 52.68 | $5.05 | 5351 |
| 2024-04-29 | 55.46 | $5.10 | 11116 |
| 2024-04-26 | 54.08 | $5.07 | 17724 |
| 2024-04-25 | 53.62 | $5.06 | 10900 |
| 2024-04-24 | 56.28 | $5.11 | 20900 |
| 2024-04-23 | 54.12 | $5.06 | 4713 |
| 2024-04-22 | 52.80 | $5.03 | 19536 |
| 2024-04-19 | 55.33 | $5.08 | 2239 |
| 2024-04-18 | 52.74 | $5.02 | 8941 |
| 2024-04-17 | 53.73 | $5.04 | 17400 |
| 2024-04-16 | 54.21 | $5.05 | 11100 |
| 2024-04-15 | 58.16 | $5.13 | 33400 |
| 2024-04-12 | 56.27 | $5.08 | 15837 |
| 2024-04-11 | 54.30 | $5.03 | 21214 |
| 2024-04-10 | 56.22 | $5.07 | 15236 |
| 2024-04-09 | 53.49 | $5.00 | 20186 |
| 2024-04-08 | 63.75 | $5.19 | 36100 |
| 2024-04-05 | 64.37 | $5.20 | 30134 |
| 2024-04-04 | 67.47 | $5.25 | 29200 |
| 2024-04-03 | 65.91 | $5.20 | 17411 |
| 2024-04-02 | 65.91 | $5.20 | 39000 |
| 2024-04-01 | 64.04 | $5.14 | 45343 |
| 2024-03-28 | 61.35 | $5.06 | 16801 |
| 2024-03-27 | 59.56 | $5.01 | 37706 |
| 2024-03-26 | 64.08 | $5.09 | 35400 |
| 2024-03-25 | 63.42 | $5.07 | 95700 |
| 2024-03-22 | 52.17 | $4.80 | 11200 |
| 2024-03-21 | 52.17 | $4.80 | 28334 |
| 2024-03-20 | 50.64 | $4.77 | 15600 |
| 2024-03-19 | 49.11 | $4.74 | 11510 |
| 2024-03-18 | 49.11 | $4.74 | 20425 |
| 2024-03-15 | 51.52 | $4.79 | 22422 |
| 2024-03-14 | 46.52 | $4.69 | 18478 |
| 2024-03-13 | 49.95 | $4.76 | 13503 |
| 2024-03-12 | 48.93 | $4.74 | 25800 |
| 2024-03-11 | 50.90 | $4.78 | 8905 |
| 2024-03-08 | 45.12 | $4.67 | 46300 |
| 2024-03-07 | 40.91 | $4.60 | 49500 |
| 2024-03-06 | 51.66 | $4.80 | 19646 |
| 2024-03-05 | 53.67 | $4.83 | 6900 |
| 2024-03-04 | 50.63 | $4.78 | 7500 |
| 2024-03-01 | 45.91 | $4.71 | 19124 |
| 2024-02-29 | 45.20 | $4.70 | 14300 |
| 2024-02-28 | 45.20 | $4.70 | 20400 |
| 2024-02-27 | 48.66 | $4.76 | 14003 |
| 2024-02-26 | 46.72 | $4.73 | 15300 |
| 2024-02-23 | 49.07 | $4.77 | 22243 |
| 2024-02-22 | 52.18 | $4.82 | 19307 |
| 2024-02-21 | 56.99 | $4.89 | 33505 |
| 2024-02-20 | 55.31 | $4.86 | 21738 |
| 2024-02-16 | 52.99 | $4.82 | 7724 |
| 2024-02-15 | 51.19 | $4.79 | 13824 |
| 2024-02-14 | 50.59 | $4.78 | 7224 |
| 2024-02-13 | 48.16 | $4.74 | 18007 |
| 2024-02-12 | 46.28 | $4.71 | 13223 |
| 2024-02-09 | 49.70 | $4.77 | 28400 |
| 2024-02-08 | 42.26 | $4.66 | 17936 |
| 2024-02-07 | 42.26 | $4.66 | 10813 |
| 2024-02-06 | 41.55 | $4.65 | 11615 |
| 2024-02-05 | 43.06 | $4.68 | 24900 |
| 2024-02-02 | 45.13 | $4.72 | 3613 |
| 2024-02-01 | 46.74 | $4.75 | 25000 |
| 2024-01-31 | 47.82 | $4.77 | 8900 |
| 2024-01-30 | 47.82 | $4.77 | 4340 |
| 2024-01-29 | 49.89 | $4.81 | 26300 |
| 2024-01-26 | 52.03 | $4.85 | 5600 |
| 2024-01-25 | 52.03 | $4.85 | 14121 |
| 2024-01-24 | 54.13 | $4.89 | 14016 |
| 2024-01-23 | 53.24 | $4.87 | 11439 |
| 2024-01-22 | 54.76 | $4.90 | 21400 |
| 2024-01-19 | 55.77 | $4.92 | 12600 |
| 2024-01-18 | 53.32 | $4.86 | 18700 |
| 2024-01-17 | 57.35 | $4.94 | 37475 |
| 2024-01-16 | 55.35 | $4.89 | 14023 |
| 2024-01-12 | 61.39 | $5.00 | 18100 |
| 2024-01-11 | 59.07 | $4.94 | 27603 |
| 2024-01-10 | 56.16 | $4.87 | 10300 |
| 2024-01-09 | 56.16 | $4.87 | 29140 |
| 2024-01-08 | 52.21 | $4.78 | 11300 |
| 2024-01-05 | 49.32 | $4.72 | 9410 |
| 2024-01-04 | 53.41 | $4.80 | 15100 |
| 2024-01-03 | 51.50 | $4.76 | 24109 |
| 2024-01-02 | 53.59 | $4.80 | 56329 |
| 2023-12-29 | 64.08 | $4.97 | 85826 |
| 2023-12-28 | 60.64 | $4.89 | 36005 |
| 2023-12-27 | 69.32 | $5.00 | 52235 |
| 2023-12-26 | 63.98 | $4.88 | 35823 |
| 2023-12-22 | 62.95 | $4.86 | 24927 |
| 2023-12-21 | 60.84 | $4.82 | 28118 |
| 2023-12-20 | 60.84 | $4.82 | 30115 |
| 2023-12-19 | 60.84 | $4.82 | 23326 |
| 2023-12-18 | 58.29 | $4.77 | 55528 |
| 2023-12-15 | 54.34 | $4.70 | 17200 |
| 2023-12-14 | 55.05 | $4.71 | 24300 |
| 2023-12-13 | 54.49 | $4.70 | 34032 |
| 2023-12-12 | 53.38 | $4.68 | 12300 |
| 2023-12-11 | 52.27 | $4.66 | 21506 |
| 2023-12-08 | 52.87 | $4.67 | 12238 |
| 2023-12-07 | 52.87 | $4.67 | 2500 |
| 2023-12-06 | 51.88 | $4.65 | 17451 |
| 2023-12-05 | 52.40 | $4.66 | 27800 |
| 2023-12-04 | 53.42 | $4.68 | 14908 |
| 2023-12-01 | 52.99 | $4.67 | 8700 |
| 2023-11-30 | 49.87 | $4.60 | 14736 |
| 2023-11-29 | 47.50 | $4.55 | 40804 |
| 2023-11-28 | 45.55 | $4.51 | 15633 |
| 2023-11-27 | 43.56 | $4.47 | 35600 |
| 2023-11-24 | 35.10 | $4.32 | 44900 |
| 2023-11-22 | 40.48 | $4.46 | 45600 |
| 2023-11-21 | 48.56 | $4.62 | 4207 |
| 2023-11-20 | 47.95 | $4.61 | 22400 |
| 2023-11-17 | 49.64 | $4.64 | 15229 |
| 2023-11-16 | 50.78 | $4.66 | 12600 |
| 2023-11-15 | 51.91 | $4.68 | 13315 |
| 2023-11-14 | 50.87 | $4.66 | 18943 |
| 2023-11-13 | 43.31 | $4.53 | 24300 |
| 2023-11-10 | 49.43 | $4.64 | 8800 |
| 2023-11-09 | 46.83 | $4.60 | 15276 |
| 2023-11-08 | 49.23 | $4.64 | 5105 |
| 2023-11-07 | 46.63 | $4.60 | 4418 |
| 2023-11-06 | 48.40 | $4.63 | 10700 |
| 2023-11-03 | 50.83 | $4.67 | 36800 |
| 2023-11-02 | 48.36 | $4.63 | 21300 |
| 2023-11-01 | 48.95 | $4.64 | 10830 |
| 2023-10-31 | 51.30 | $4.68 | 1724 |
| 2023-10-30 | 45.02 | $4.58 | 14435 |
| 2023-10-27 | 45.58 | $4.59 | 7400 |
| 2023-10-26 | 45.58 | $4.59 | 9212 |
| 2023-10-25 | 45.58 | $4.59 | 12000 |
| 2023-10-24 | 46.57 | $4.61 | 25504 |
| 2023-10-23 | 43.66 | $4.56 | 13300 |
| 2023-10-20 | 47.60 | $4.64 | 6524 |
| 2023-10-19 | 49.18 | $4.67 | 7100 |
| 2023-10-18 | 49.70 | $4.68 | 31200 |
| 2023-10-17 | 47.03 | $4.63 | 15036 |
| 2023-10-16 | 48.00 | $4.65 | 25546 |
| 2023-10-13 | 46.96 | $4.63 | 18915 |
| 2023-10-12 | 45.41 | $4.60 | 24753 |
| 2023-10-11 | 42.19 | $4.54 | 17902 |
| 2023-10-10 | 42.58 | $4.55 | 25200 |
| 2023-10-09 | 45.00 | $4.61 | 39609 |
| 2023-10-06 | 44.00 | $4.59 | 67705 |
| 2023-10-05 | 51.63 | $4.76 | 92431 |
| 2023-10-04 | 44.03 | $4.62 | 21737 |
| 2023-10-03 | 51.11 | $4.75 | 29893 |
| 2023-10-02 | 53.63 | $4.79 | 29700 |
| 2023-09-29 | 54.26 | $4.80 | 17848 |
| 2023-09-28 | 49.11 | $4.71 | 28421 |
| 2023-09-27 | 38.05 | $4.56 | 17030 |
| 2023-09-26 | 33.48 | $4.51 | 12804 |
| 2023-09-25 | 33.95 | $4.52 | 29700 |
| 2023-09-22 | 39.26 | $4.62 | 17658 |
| 2023-09-21 | 39.86 | $4.63 | 43800 |
| 2023-09-20 | 44.30 | $4.70 | 5500 |
| 2023-09-19 | 44.30 | $4.70 | 10547 |
| 2023-09-18 | 47.00 | $4.74 | 13000 |
| 2023-09-15 | 47.69 | $4.75 | 32526 |
| 2023-09-14 | 47.69 | $4.75 | 39500 |
| 2023-09-13 | 43.17 | $4.69 | 25012 |
| 2023-09-12 | 43.17 | $4.69 | 27200 |
| 2023-09-11 | 47.49 | $4.76 | 7500 |
| 2023-09-08 | 47.49 | $4.76 | 4011 |
| 2023-09-07 | 45.38 | $4.73 | 8830 |
| 2023-09-06 | 45.38 | $4.73 | 14306 |
| 2023-09-05 | 44.70 | $4.72 | 8947 |
| 2023-09-01 | 48.68 | $4.79 | 14200 |
| 2023-08-31 | 49.27 | $4.80 | 6200 |
| 2023-08-30 | 47.44 | $4.77 | 7101 |
| 2023-08-29 | 47.44 | $4.77 | 12008 |
| 2023-08-28 | 45.06 | $4.73 | 19836 |
| 2023-08-25 | 46.05 | $4.75 | 8900 |
| 2023-08-24 | 41.79 | $4.68 | 17300 |
| 2023-08-23 | 37.07 | $4.61 | 27441 |
| 2023-08-22 | 38.78 | $4.65 | 9544 |
| 2023-08-21 | 39.64 | $4.67 | 17907 |
| 2023-08-18 | 38.33 | $4.65 | 10536 |
| 2023-08-17 | 36.36 | $4.62 | 27300 |
| 2023-08-16 | 38.71 | $4.68 | 16400 |
| 2023-08-15 | 42.16 | $4.76 | 24821 |
| 2023-08-14 | 43.54 | $4.79 | 9143 |
| 2023-08-11 | 44.47 | $4.81 | 33400 |
| 2023-08-10 | 44.92 | $4.82 | 8900 |
| 2023-08-09 | 44.92 | $4.82 | 12425 |
| 2023-08-08 | 43.89 | $4.80 | 4425 |
| 2023-08-07 | 45.93 | $4.85 | 27211 |
| 2023-08-04 | 46.34 | $4.86 | 14705 |
| 2023-08-03 | 47.14 | $4.88 | 22511 |
| 2023-08-02 | 48.73 | $4.92 | 6216 |
| 2023-08-01 | 47.90 | $4.90 | 18747 |
| 2023-07-31 | 49.43 | $4.94 | 21608 |
| 2023-07-28 | 48.25 | $4.91 | 31112 |
| 2023-07-27 | 50.88 | $4.98 | 36400 |
| 2023-07-26 | 48.99 | $4.93 | 11509 |
| 2023-07-25 | 47.85 | $4.90 | 10700 |
| 2023-07-24 | 49.25 | $4.94 | 19900 |
| 2023-07-21 | 49.25 | $4.94 | 16041 |
| 2023-07-20 | 49.57 | $4.95 | 4900 |
| 2023-07-19 | 49.25 | $4.94 | 3811 |
| 2023-07-18 | 49.25 | $4.94 | 19400 |
| 2023-07-17 | 48.06 | $4.90 | 25000 |
| 2023-07-14 | 46.27 | $4.84 | 26230 |
| 2023-07-13 | 51.96 | $5.04 | 40034 |
| 2023-07-12 | 47.68 | $4.90 | 32300 |
| 2023-07-11 | 42.47 | $4.75 | 22243 |
| 2023-07-10 | 44.14 | $4.81 | 55200 |
| 2023-07-07 | 49.37 | $4.98 | 85006 |
| 2023-07-06 | 59.63 | $5.24 | 77428 |
| 2023-07-05 | 57.37 | $5.17 | 78800 |
| 2023-07-03 | 54.60 | $5.09 | 26100 |
| 2023-06-30 | 53.15 | $5.05 | 40586 |
| 2023-06-29 | 52.80 | $5.04 | 9400 |
| 2023-06-28 | 49.11 | $4.94 | 12400 |
| 2023-06-27 | 50.23 | $4.97 | 17501 |
| 2023-06-26 | 50.96 | $4.99 | 18205 |
| 2023-06-23 | 51.32 | $5.00 | 23423 |
| 2023-06-22 | 51.32 | $5.00 | 11915 |
| 2023-06-21 | 53.34 | $5.06 | 10400 |
| 2023-06-20 | 49.91 | $4.95 | 51000 |
| 2023-06-16 | 60.24 | $5.22 | 51709 |
| 2023-06-15 | 51.81 | $4.98 | 16833 |
| 2023-06-14 | 50.57 | $4.95 | 11400 |
| 2023-06-13 | 49.75 | $4.93 | 32100 |
| 2023-06-12 | 55.93 | $5.07 | 25941 |
| 2023-06-09 | 46.45 | $4.86 | 29539 |
| 2023-06-08 | 46.45 | $4.86 | 39214 |
| 2023-06-07 | 37.83 | $4.71 | 21800 |
| 2023-06-06 | 36.53 | $4.69 | 24300 |
| 2023-06-05 | 35.25 | $4.67 | 47836 |
| 2023-06-02 | 40.27 | $4.80 | 29438 |
| 2023-06-01 | 41.57 | $4.83 | 7818 |
| 2023-05-31 | 39.72 | $4.80 | 3510 |
| 2023-05-30 | 40.95 | $4.83 | 4800 |
| 2023-05-26 | 39.77 | $4.81 | 7648 |
| 2023-05-25 | 39.19 | $4.80 | 45500 |
| 2023-05-24 | 44.45 | $4.93 | 15800 |
| 2023-05-23 | 46.74 | $4.98 | 8737 |
| 2023-05-22 | 45.68 | $4.96 | 6602 |
| 2023-05-19 | 44.09 | $4.93 | 8549 |
| 2023-05-18 | 46.23 | $4.98 | 5800 |
| 2023-05-17 | 46.23 | $4.98 | 2228 |
| 2023-05-16 | 44.27 | $4.94 | 23216 |
| 2023-05-15 | 42.79 | $4.91 | 15741 |
| 2023-05-12 | 35.75 | $4.78 | 15531 |
| 2023-05-11 | 39.28 | $4.88 | 20405 |
| 2023-05-10 | 39.65 | $4.89 | 41000 |
| 2023-05-09 | 39.65 | $4.89 | 23705 |
| 2023-05-08 | 35.22 | $4.81 | 44404 |
| 2023-05-05 | 40.52 | $4.96 | 6734 |
| 2023-05-04 | 36.92 | $4.90 | 49303 |
| 2023-05-03 | 41.73 | $5.02 | 7437 |
| 2023-05-02 | 42.16 | $5.03 | 15100 |
| 2023-05-01 | 45.30 | $5.10 | 3600 |
| 2023-04-28 | 41.14 | $5.03 | 8136 |
| 2023-04-27 | 42.45 | $5.06 | 8700 |
| 2023-04-26 | 40.02 | $5.02 | 4529 |
| 2023-04-25 | 40.84 | $5.04 | 17637 |
| 2023-04-24 | 36.52 | $4.97 | 27536 |
| 2023-04-21 | 38.03 | $5.01 | 9529 |
| 2023-04-20 | 45.10 | $5.17 | 16300 |
| 2023-04-19 | 43.22 | $5.14 | 15000 |
| 2023-04-18 | 42.60 | $5.13 | 29847 |
| 2023-04-17 | 35.92 | $5.03 | 37300 |
| 2023-04-14 | 35.92 | $5.03 | 19118 |
| 2023-04-13 | 35.24 | $5.02 | 45300 |
| 2023-04-12 | 30.32 | $4.95 | 19620 |
| 2023-04-11 | 31.29 | $4.98 | 43400 |
| 2023-04-10 | 30.59 | $4.97 | 13200 |
| 2023-04-06 | 29.91 | $4.96 | 30808 |
| 2023-04-05 | 32.64 | $5.05 | 86333 |
| 2023-04-04 | 39.49 | $5.23 | 19600 |
| 2023-04-03 | 41.33 | $5.27 | 48600 |
| 2023-03-31 | 34.87 | $5.18 | 51472 |
| 2023-03-30 | 37.02 | $5.23 | 39900 |
| 2023-03-29 | 34.72 | $5.20 | 70200 |
| 2023-03-28 | 30.73 | $5.15 | 59220 |
| 2023-03-27 | 32.62 | $5.20 | 32433 |
| 2023-03-24 | 31.82 | $5.19 | 9208 |
| 2023-03-23 | 32.56 | $5.21 | 16000 |
| 2023-03-22 | 31.81 | $5.20 | 10845 |
| 2023-03-21 | 32.15 | $5.21 | 11039 |
| 2023-03-20 | 31.46 | $5.20 | 45333 |
| 2023-03-17 | 39.03 | $5.40 | 12619 |
| 2023-03-16 | 41.40 | $5.45 | 23500 |
| 2023-03-15 | 38.57 | $5.41 | 23909 |
| 2023-03-14 | 41.94 | $5.48 | 8600 |
| 2023-03-13 | 42.96 | $5.50 | 16008 |
| 2023-03-10 | 40.20 | $5.46 | 27900 |
| 2023-03-09 | 43.17 | $5.52 | 5100 |
| 2023-03-08 | 48.91 | $5.62 | 5503 |
| 2023-03-07 | 47.59 | $5.60 | 4427 |
| 2023-03-06 | 46.93 | $5.59 | 18300 |
| 2023-03-03 | 46.93 | $5.59 | 27402 |
| 2023-03-02 | 48.57 | $5.62 | 14000 |
| 2023-03-01 | 44.92 | $5.56 | 6600 |
| 2023-02-28 | 45.95 | $5.58 | 10028 |
| 2023-02-27 | 44.12 | $5.55 | 13900 |
| 2023-02-24 | 45.59 | $5.58 | 20733 |
| 2023-02-23 | 46.07 | $5.59 | 12203 |
| 2023-02-22 | 45.52 | $5.58 | 8910 |
| 2023-02-21 | 45.97 | $5.59 | 21321 |
| 2023-02-17 | 48.21 | $5.64 | 8400 |
| 2023-02-16 | 49.12 | $5.66 | 16000 |
| 2023-02-15 | 47.23 | $5.62 | 13800 |
| 2023-02-14 | 48.52 | $5.65 | 5647 |
| 2023-02-13 | 48.52 | $5.65 | 5229 |
| 2023-02-10 | 46.77 | $5.61 | 9725 |
| 2023-02-09 | 47.93 | $5.64 | 12806 |
| 2023-02-08 | 49.89 | $5.69 | 8300 |
| 2023-02-07 | 51.48 | $5.73 | 16900 |
| 2023-02-06 | 54.38 | $5.80 | 9100 |
| 2023-02-03 | 55.22 | $5.82 | 8722 |
| 2023-02-02 | 58.68 | $5.90 | 19003 |
| 2023-02-01 | 56.75 | $5.84 | 44744 |
| 2023-01-31 | 58.93 | $5.89 | 7900 |
| 2023-01-30 | 58.32 | $5.87 | 10846 |
| 2023-01-27 | 57.42 | $5.84 | 21015 |
| 2023-01-26 | 56.23 | $5.80 | 20000 |
| 2023-01-25 | 56.60 | $5.81 | 12500 |
| 2023-01-24 | 53.96 | $5.72 | 10200 |
| 2023-01-23 | 55.39 | $5.76 | 7542 |
| 2023-01-20 | 55.73 | $5.77 | 8000 |
| 2023-01-19 | 54.37 | $5.72 | 5763 |
| 2023-01-18 | 54.10 | $5.71 | 18583 |
| 2023-01-17 | 48.95 | $5.53 | 32600 |
| 2023-01-13 | 57.85 | $5.79 | 31000 |
| 2023-01-12 | 53.53 | $5.65 | 24147 |
| 2023-01-11 | 44.22 | $5.41 | 5368 |
| 2023-01-10 | 44.93 | $5.43 | 18900 |
| 2023-01-09 | 46.72 | $5.48 | 9089 |
| 2023-01-06 | 45.90 | $5.46 | 3300 |
| 2023-01-05 | 41.18 | $5.35 | 8310 |
| 2023-01-04 | 43.47 | $5.42 | 9600 |
| 2023-01-03 | 44.48 | $5.45 | 15819 |
| 2022-12-30 | 39.11 | $5.33 | 30300 |
| 2022-12-29 | 42.01 | $5.42 | 26139 |
| 2022-12-28 | 53.24 | $5.69 | 10647 |
| 2022-12-27 | 53.74 | $5.70 | 7800 |
| 2022-12-23 | 55.24 | $5.73 | 13239 |
| 2022-12-22 | 56.23 | $5.75 | 23500 |
| 2022-12-21 | 55.08 | $5.72 | 11600 |
| 2022-12-20 | 53.93 | $5.69 | 14410 |
| 2022-12-19 | 52.79 | $5.66 | 6300 |
| 2022-12-16 | 51.25 | $5.62 | 7300 |
| 2022-12-15 | 50.10 | $5.59 | 20933 |
| 2022-12-14 | 49.72 | $5.58 | 9900 |
| 2022-12-13 | 50.81 | $5.61 | 28000 |
| 2022-12-12 | 51.53 | $5.63 | 18816 |
| 2022-12-09 | 46.89 | $5.50 | 46600 |
| 2022-12-08 | 44.96 | $5.45 | 44924 |
| 2022-12-07 | 52.57 | $5.66 | 5705 |
| 2022-12-06 | 55.11 | $5.72 | 11811 |
| 2022-12-05 | 54.76 | $5.71 | 9900 |
| 2022-12-02 | 58.62 | $5.80 | 10600 |
| 2022-12-01 | 58.62 | $5.80 | 9900 |
| 2022-11-30 | 59.45 | $5.82 | 44736 |
| 2022-11-29 | 55.52 | $5.69 | 2825 |
| 2022-11-28 | 55.21 | $5.68 | 33200 |
| 2022-11-25 | 53.64 | $5.63 | 5700 |
| 2022-11-23 | 54.73 | $5.66 | 9220 |
| 2022-11-22 | 54.14 | $5.64 | 5700 |
| 2022-11-21 | 54.82 | $5.66 | 9100 |
| 2022-11-18 | 53.43 | $5.61 | 8923 |
| 2022-11-17 | 53.43 | $5.61 | 4000 |
| 2022-11-16 | 53.43 | $5.61 | 28513 |
| 2022-11-15 | 49.99 | $5.48 | 4843 |
| 2022-11-14 | 49.17 | $5.45 | 6000 |
| 2022-11-11 | 50.48 | $5.50 | 12244 |
| 2022-11-10 | 54.64 | $5.65 | 11500 |
| 2022-11-09 | 51.88 | $5.54 | 20200 |
| 2022-11-08 | 51.37 | $5.52 | 16300 |
| 2022-11-07 | 52.16 | $5.55 | 62800 |
| 2022-11-04 | 45.21 | $5.29 | 28000 |
| 2022-11-03 | 46.44 | $5.34 | 13100 |
| 2022-11-02 | 47.18 | $5.37 | 22055 |
| 2022-11-01 | 45.82 | $5.32 | 21645 |
| 2022-10-31 | 48.42 | $5.43 | 9712 |
| 2022-10-28 | 50.38 | $5.51 | 7900 |
| 2022-10-27 | 52.15 | $5.58 | 26900 |
| 2022-10-26 | 48.74 | $5.44 | 18372 |
| 2022-10-25 | 51.21 | $5.54 | 11300 |
| 2022-10-24 | 47.95 | $5.41 | 6800 |
| 2022-10-21 | 46.91 | $5.37 | 18550 |
| 2022-10-20 | 41.66 | $5.18 | 36105 |
| 2022-10-19 | 43.15 | $5.25 | 15200 |
| 2022-10-18 | 46.31 | $5.39 | 9668 |
| 2022-10-17 | 48.98 | $5.50 | 31500 |
| 2022-10-14 | 43.33 | $5.30 | 8515 |
| 2022-10-13 | 42.73 | $5.28 | 47100 |
| 2022-10-12 | 37.00 | $5.10 | 13600 |
| 2022-10-11 | 37.40 | $5.12 | 48500 |
| 2022-10-10 | 40.03 | $5.25 | 74544 |
| 2022-10-07 | 48.85 | $5.60 | 40300 |
| 2022-10-06 | 63.69 | $5.99 | 46300 |
| 2022-10-05 | 59.83 | $5.86 | 35200 |
| 2022-10-04 | 59.83 | $5.86 | 42346 |
| 2022-10-03 | 55.92 | $5.74 | 47513 |
| 2022-09-30 | 52.23 | $5.64 | 30910 |
| 2022-09-29 | 51.07 | $5.61 | 34000 |
| 2022-09-28 | 50.69 | $5.60 | 29100 |
| 2022-09-27 | 47.59 | $5.52 | 10227 |
| 2022-09-26 | 51.02 | $5.61 | 31324 |
| 2022-09-23 | 49.08 | $5.56 | 33628 |
| 2022-09-22 | 49.45 | $5.57 | 34246 |
| 2022-09-21 | 52.07 | $5.64 | 15514 |
| 2022-09-20 | 55.67 | $5.73 | 40200 |
| 2022-09-19 | 53.64 | $5.67 | 13848 |
| 2022-09-16 | 61.69 | $5.85 | 57100 |
| 2022-09-15 | 54.05 | $5.64 | 16100 |
| 2022-09-14 | 52.33 | $5.60 | 22808 |
| 2022-09-13 | 49.64 | $5.54 | 13409 |
| 2022-09-12 | 50.54 | $5.56 | 14821 |
| 2022-09-09 | 50.54 | $5.56 | 12441 |
| 2022-09-08 | 46.12 | $5.46 | 10841 |
| 2022-09-07 | 46.12 | $5.46 | 10027 |
| 2022-09-06 | 47.27 | $5.49 | 44243 |
| 2022-09-02 | 48.41 | $5.52 | 33300 |
| 2022-09-01 | 48.41 | $5.52 | 15723 |
| 2022-08-31 | 53.03 | $5.64 | 2825 |
| 2022-08-30 | 49.19 | $5.54 | 21010 |
| 2022-08-29 | 55.18 | $5.68 | 29600 |
| 2022-08-26 | 49.78 | $5.55 | 22100 |
| 2022-08-25 | 50.23 | $5.56 | 19807 |
| 2022-08-24 | 51.53 | $5.59 | 19200 |
| 2022-08-23 | 50.72 | $5.57 | 14100 |
| 2022-08-22 | 49.52 | $5.54 | 14215 |
| 2022-08-19 | 53.67 | $5.64 | 25425 |
| 2022-08-18 | 50.51 | $5.56 | 13919 |
| 2022-08-17 | 52.20 | $5.60 | 35333 |
| 2022-08-16 | 48.53 | $5.51 | 11000 |
| 2022-08-15 | 47.68 | $5.49 | 48234 |
| 2022-08-12 | 47.68 | $5.49 | 36300 |
| 2022-08-11 | 47.29 | $5.48 | 38400 |
| 2022-08-10 | 53.37 | $5.64 | 20600 |
| 2022-08-09 | 48.66 | $5.52 | 7914 |
| 2022-08-08 | 51.99 | $5.60 | 15607 |
| 2022-08-05 | 51.19 | $5.58 | 22706 |
| 2022-08-04 | 52.43 | $5.61 | 5900 |
| 2022-08-03 | 52.43 | $5.61 | 5915 |
| 2022-08-02 | 56.08 | $5.70 | 10926 |
| 2022-08-01 | 54.05 | $5.64 | 5300 |
| 2022-07-29 | 52.67 | $5.60 | 7200 |
| 2022-07-28 | 52.33 | $5.59 | 12900 |
| 2022-07-27 | 53.42 | $5.62 | 5300 |
| 2022-07-26 | 50.11 | $5.52 | 4706 |
| 2022-07-25 | 49.43 | $5.50 | 15400 |
| 2022-07-22 | 47.73 | $5.45 | 4837 |
| 2022-07-21 | 49.96 | $5.52 | 3600 |
| 2022-07-20 | 50.28 | $5.53 | 9900 |
| 2022-07-19 | 49.36 | $5.50 | 9038 |
| 2022-07-18 | 48.76 | $5.48 | 13900 |
| 2022-07-15 | 47.57 | $5.44 | 26215 |
| 2022-07-14 | 47.57 | $5.44 | 8600 |
| 2022-07-13 | 48.33 | $5.47 | 60100 |
| 2022-07-12 | 38.41 | $5.15 | 29223 |
| 2022-07-11 | 41.49 | $5.28 | 43400 |
| 2022-07-08 | 46.67 | $5.47 | 30500 |
| 2022-07-07 | 49.12 | $5.55 | 41400 |
| 2022-07-06 | 49.43 | $5.56 | 64932 |
| 2022-07-05 | 50.64 | $5.60 | 74000 |
| 2022-07-01 | 50.94 | $5.61 | 45849 |
| 2022-06-30 | 50.66 | $5.60 | 21131 |
| 2022-06-29 | 49.87 | $5.57 | 27938 |
| 2022-06-28 | 50.64 | $5.60 | 12600 |
| 2022-06-27 | 50.90 | $5.61 | 28710 |
| 2022-06-24 | 48.21 | $5.50 | 34300 |
| 2022-06-23 | 44.26 | $5.35 | 102201 |
| 2022-06-22 | 54.86 | $5.75 | 47432 |
| 2022-06-21 | 53.54 | $5.70 | 65200 |
| 2022-06-17 | 53.02 | $5.68 | 84500 |
| 2022-06-16 | 42.95 | $5.35 | 30803 |
| 2022-06-15 | 47.33 | $5.50 | 41900 |
| 2022-06-14 | 41.26 | $5.34 | 39200 |
| 2022-06-13 | 39.61 | $5.30 | 56728 |
| 2022-06-10 | 46.07 | $5.51 | 39924 |
| 2022-06-09 | 47.84 | $5.56 | 11500 |
| 2022-06-08 | 50.03 | $5.62 | 13423 |
| 2022-06-07 | 49.29 | $5.60 | 10105 |
| 2022-06-06 | 51.45 | $5.66 | 8146 |
| 2022-06-03 | 51.11 | $5.65 | 9038 |
| 2022-06-02 | 50.78 | $5.64 | 10800 |
| 2022-06-01 | 50.47 | $5.63 | 6600 |
| 2022-05-31 | 48.28 | $5.56 | 16900 |
| 2022-05-27 | 48.28 | $5.56 | 32401 |
| 2022-05-26 | 44.48 | $5.44 | 10000 |
| 2022-05-25 | 41.41 | $5.35 | 18300 |
| 2022-05-24 | 42.40 | $5.39 | 25600 |
| 2022-05-23 | 42.89 | $5.41 | 11142 |
| 2022-05-20 | 40.96 | $5.35 | 16200 |
| 2022-05-19 | 39.99 | $5.32 | 17749 |
| 2022-05-18 | 43.11 | $5.46 | 9900 |
| 2022-05-17 | 45.27 | $5.55 | 6265 |
| 2022-05-16 | 42.54 | $5.46 | 10500 |
| 2022-05-13 | 36.52 | $5.28 | 13900 |
| 2022-05-12 | 35.81 | $5.26 | 38733 |
| 2022-05-11 | 40.31 | $5.47 | 15524 |
| 2022-05-10 | 41.73 | $5.53 | 26200 |
| 2022-05-09 | 41.07 | $5.51 | 12434 |
| 2022-05-06 | 44.40 | $5.65 | 8025 |
| 2022-05-05 | 44.90 | $5.67 | 25600 |
| 2022-05-04 | 47.94 | $5.79 | 6418 |
| 2022-05-03 | 43.71 | $5.65 | 19800 |
| 2022-05-02 | 43.40 | $5.64 | 20800 |
| 2022-04-29 | 46.85 | $5.78 | 9001 |
| 2022-04-28 | 44.45 | $5.70 | 4800 |
| 2022-04-27 | 41.64 | $5.61 | 13834 |
| 2022-04-26 | 43.50 | $5.69 | 6200 |
| 2022-04-25 | 45.43 | $5.77 | 11817 |
| 2022-04-22 | 46.66 | $5.82 | 12100 |
| 2022-04-21 | 47.39 | $5.85 | 36400 |
| 2022-04-20 | 51.20 | $6.00 | 15120 |
| 2022-04-19 | 49.66 | $5.94 | 26632 |
| 2022-04-18 | 50.93 | $5.99 | 60609 |
| 2022-04-14 | 45.94 | $5.80 | 32100 |
| 2022-04-13 | 41.79 | $5.66 | 32547 |
| 2022-04-12 | 35.40 | $5.47 | 84200 |
| 2022-04-11 | 39.77 | $5.67 | 16628 |
| 2022-04-08 | 40.24 | $5.69 | 53734 |
| 2022-04-07 | 46.22 | $5.92 | 45900 |
| 2022-04-06 | 54.21 | $6.16 | 71905 |
| 2022-04-05 | 45.66 | $5.93 | 118100 |
| 2022-04-04 | 60.01 | $6.24 | 125500 |
| 2022-04-01 | 63.69 | $6.30 | 51532 |
| 2022-03-31 | 66.94 | $6.35 | 27926 |
| 2022-03-30 | 71.82 | $6.42 | 26533 |
| 2022-03-29 | 72.53 | $6.43 | 32100 |
| 2022-03-28 | 72.00 | $6.41 | 22405 |
| 2022-03-25 | 71.74 | $6.40 | 19300 |
| 2022-03-24 | 71.49 | $6.39 | 29720 |
| 2022-03-23 | 71.49 | $6.39 | 19000 |
| 2022-03-22 | 70.55 | $6.35 | 36000 |
| 2022-03-21 | 70.08 | $6.33 | 32400 |
| 2022-03-18 | 69.14 | $6.29 | 90130 |
| 2022-03-17 | 62.08 | $6.04 | 41606 |
| 2022-03-16 | 58.87 | $5.95 | 20500 |
| 2022-03-15 | 53.92 | $5.83 | 56333 |
| 2022-03-14 | 53.03 | $5.81 | 31751 |
| 2022-03-11 | 53.52 | $5.82 | 46749 |
| 2022-03-10 | 55.48 | $5.86 | 9532 |
| 2022-03-09 | 55.09 | $5.85 | 52500 |
| 2022-03-08 | 53.14 | $5.80 | 51850 |
| 2022-03-07 | 52.75 | $5.79 | 52000 |
| 2022-03-04 | 62.68 | $5.99 | 14406 |
| 2022-03-03 | 62.68 | $5.99 | 15700 |
| 2022-03-02 | 63.22 | $6.00 | 40822 |
| 2022-03-01 | 58.10 | $5.85 | 13400 |
| 2022-02-28 | 57.73 | $5.84 | 7818 |
| 2022-02-25 | 57.00 | $5.82 | 20515 |
| 2022-02-24 | 57.95 | $5.84 | 18734 |
| 2022-02-23 | 59.84 | $5.88 | 37300 |
| 2022-02-22 | 57.19 | $5.80 | 48403 |
| 2022-02-18 | 53.55 | $5.70 | 27100 |
| 2022-02-17 | 48.10 | $5.57 | 22400 |
| 2022-02-16 | 46.26 | $5.53 | 12200 |
| 2022-02-15 | 44.86 | $5.50 | 10800 |
| 2022-02-14 | 42.99 | $5.46 | 14000 |
| 2022-02-11 | 43.69 | $5.48 | 78625 |
| 2022-02-10 | 45.84 | $5.54 | 23735 |
| 2022-02-09 | 46.93 | $5.57 | 41700 |
| 2022-02-08 | 46.53 | $5.56 | 3809 |
| 2022-02-07 | 45.34 | $5.53 | 8700 |
| 2022-02-04 | 44.95 | $5.52 | 11000 |
| 2022-02-03 | 46.84 | $5.58 | 18523 |
| 2022-02-02 | 45.39 | $5.54 | 23149 |
| 2022-02-01 | 45.39 | $5.54 | 11400 |
| 2022-01-31 | 40.23 | $5.40 | 26100 |
| 2022-01-28 | 38.65 | $5.36 | 19027 |
| 2022-01-27 | 37.88 | $5.34 | 15900 |
| 2022-01-26 | 39.30 | $5.40 | 36720 |
| 2022-01-25 | 42.04 | $5.51 | 9700 |
| 2022-01-24 | 39.86 | $5.45 | 66448 |
| 2022-01-21 | 40.34 | $5.47 | 40744 |
| 2022-01-20 | 42.78 | $5.57 | 34700 |
| 2022-01-19 | 46.53 | $5.71 | 14638 |
| 2022-01-18 | 43.51 | $5.62 | 42705 |
| 2022-01-14 | 46.86 | $5.74 | 26449 |
| 2022-01-13 | 43.41 | $5.64 | 51600 |
| 2022-01-12 | 46.88 | $5.76 | 16800 |
| 2022-01-11 | 43.67 | $5.67 | 45500 |
| 2022-01-10 | 46.65 | $5.77 | 32000 |
| 2022-01-07 | 46.95 | $5.78 | 10230 |
| 2022-01-06 | 44.91 | $5.72 | 14000 |
| 2022-01-05 | 43.88 | $5.69 | 36600 |
| 2022-01-04 | 41.81 | $5.63 | 28100 |
| 2022-01-03 | 40.78 | $5.60 | 47947 |
| 2021-12-31 | 37.24 | $5.50 | 102442 |
| 2021-12-30 | 42.01 | $5.70 | 69533 |
| 2021-12-29 | 45.02 | $5.81 | 31200 |
| 2021-12-28 | 42.53 | $5.74 | 102200 |
| 2021-12-27 | 44.16 | $5.80 | 85524 |
| 2021-12-23 | 54.36 | $6.11 | 45248 |
| 2021-12-22 | 53.71 | $6.09 | 47208 |
| 2021-12-21 | 50.68 | $6.00 | 21300 |
| 2021-12-20 | 49.99 | $5.98 | 11574 |
| 2021-12-17 | 49.99 | $5.98 | 32338 |
| 2021-12-16 | 48.01 | $5.92 | 27600 |
| 2021-12-15 | 45.64 | $5.85 | 28242 |
| 2021-12-14 | 47.10 | $5.90 | 29500 |
| 2021-12-13 | 44.03 | $5.81 | 84000 |
| 2021-12-10 | 43.69 | $5.80 | 24600 |
| 2021-12-09 | 43.02 | $5.78 | 37249 |
| 2021-12-08 | 38.91 | $5.66 | 18249 |
| 2021-12-07 | 41.02 | $5.75 | 39100 |
| 2021-12-06 | 41.74 | $5.78 | 31500 |
| 2021-12-03 | 40.75 | $5.75 | 30133 |
| 2021-12-02 | 34.82 | $5.58 | 46500 |
| 2021-12-01 | 25.68 | $5.36 | 56000 |
| 2021-11-30 | 29.02 | $5.55 | 68142 |
| 2021-11-29 | 34.65 | $5.80 | 42100 |
| 2021-11-26 | 36.83 | $5.88 | 19122 |
| 2021-11-24 | 37.10 | $5.89 | 42335 |
| 2021-11-23 | 34.78 | $5.84 | 24900 |
| 2021-11-22 | 35.02 | $5.85 | 58621 |
| 2021-11-19 | 35.99 | $5.89 | 80800 |
| 2021-11-18 | 37.98 | $5.97 | 53027 |
| 2021-11-17 | 40.66 | $6.07 | 64700 |
| 2021-11-16 | 41.49 | $6.10 | 52700 |
| 2021-11-15 | 42.59 | $6.14 | 47326 |
| 2021-11-12 | 42.87 | $6.15 | 33100 |
| 2021-11-11 | 43.39 | $6.17 | 69100 |
| 2021-11-10 | 46.35 | $6.28 | 31732 |
| 2021-11-09 | 46.35 | $6.28 | 59700 |
| 2021-11-08 | 41.43 | $6.13 | 47721 |
| 2021-11-05 | 42.42 | $6.17 | 55835 |
| 2021-11-04 | 43.15 | $6.20 | 36230 |
| 2021-11-03 | 43.39 | $6.21 | 64237 |
| 2021-11-02 | 47.07 | $6.36 | 35911 |
| 2021-11-01 | 46.49 | $6.34 | 33326 |
| 2021-10-29 | 47.98 | $6.40 | 39900 |
| 2021-10-28 | 47.98 | $6.40 | 42643 |
| 2021-10-27 | 49.90 | $6.48 | 38300 |
| 2021-10-26 | 52.39 | $6.58 | 110310 |
| 2021-10-25 | 52.39 | $6.58 | 151639 |
| 2021-10-22 | 39.61 | $6.11 | 30600 |
| 2021-10-21 | 41.41 | $6.19 | 32400 |
| 2021-10-20 | 42.79 | $6.25 | 52900 |
| 2021-10-19 | 43.25 | $6.27 | 54532 |
| 2021-10-18 | 46.82 | $6.42 | 62069 |
| 2021-10-15 | 40.61 | $6.22 | 90730 |
| 2021-10-14 | 41.53 | $6.26 | 73213 |
| 2021-10-13 | 45.18 | $6.41 | 38000 |
| 2021-10-12 | 44.56 | $6.39 | 16900 |
| 2021-10-11 | 44.26 | $6.38 | 8700 |
| 2021-10-08 | 44.49 | $6.39 | 32900 |
| 2021-10-07 | 46.06 | $6.46 | 64601 |
| 2021-10-06 | 52.34 | $6.71 | 78539 |
| 2021-10-05 | 54.31 | $6.78 | 113200 |
| 2021-10-04 | 58.17 | $6.91 | 100941 |
| 2021-10-01 | 63.08 | $7.06 | 58461 |
| 2021-09-30 | 57.12 | $6.80 | 27500 |
| 2021-09-29 | 60.32 | $6.89 | 43800 |
| 2021-09-28 | 62.55 | $6.95 | 34200 |
| 2021-09-27 | 67.26 | $7.07 | 142500 |
| 2021-09-24 | 64.28 | $6.93 | 49800 |
| 2021-09-23 | 66.75 | $6.99 | 68612 |
| 2021-09-22 | 64.59 | $6.89 | 35410 |
| 2021-09-21 | 64.59 | $6.89 | 72807 |
| 2021-09-20 | 63.52 | $6.84 | 105007 |
| 2021-09-17 | 63.89 | $6.85 | 111421 |
| 2021-09-16 | 55.32 | $6.50 | 33600 |
| 2021-09-15 | 52.25 | $6.40 | 58021 |
| 2021-09-14 | 48.91 | $6.30 | 20048 |
| 2021-09-13 | 46.42 | $6.23 | 21700 |
| 2021-09-10 | 48.34 | $6.29 | 34505 |
| 2021-09-09 | 48.34 | $6.29 | 12244 |
| 2021-09-08 | 48.64 | $6.30 | 24830 |
| 2021-09-07 | 51.39 | $6.39 | 17820 |
| 2021-09-03 | 51.70 | $6.40 | 28320 |
| 2021-09-02 | 46.51 | $6.23 | 27400 |
| 2021-09-01 | 52.50 | $6.42 | 12640 |
| 2021-08-31 | 51.24 | $6.38 | 41346 |
| 2021-08-30 | 51.57 | $6.39 | 18905 |
| 2021-08-27 | 52.83 | $6.43 | 46500 |
| 2021-08-26 | 51.71 | $6.39 | 22213 |
| 2021-08-25 | 46.54 | $6.22 | 14900 |
| 2021-08-24 | 46.54 | $6.22 | 18059 |
| 2021-08-23 | 48.18 | $6.28 | 26900 |
| 2021-08-20 | 49.28 | $6.32 | 24200 |
| 2021-08-19 | 46.07 | $6.21 | 122500 |
| 2021-08-18 | 41.93 | $6.08 | 26800 |
| 2021-08-17 | 41.60 | $6.07 | 24900 |
| 2021-08-16 | 42.51 | $6.11 | 45534 |
| 2021-08-13 | 43.42 | $6.15 | 16305 |
| 2021-08-12 | 42.25 | $6.11 | 29541 |
| 2021-08-11 | 46.83 | $6.31 | 16918 |
| 2021-08-10 | 44.84 | $6.24 | 19200 |
| 2021-08-09 | 44.28 | $6.22 | 27800 |
| 2021-08-06 | 44.71 | $6.24 | 28841 |
| 2021-08-05 | 40.24 | $6.08 | 65613 |
| 2021-08-04 | 40.63 | $6.10 | 28202 |
| 2021-08-03 | 40.36 | $6.09 | 40743 |
| 2021-08-02 | 42.41 | $6.20 | 23213 |
| 2021-07-30 | 41.90 | $6.18 | 54536 |
| 2021-07-29 | 43.55 | $6.27 | 50400 |
| 2021-07-28 | 46.23 | $6.41 | 11500 |
| 2021-07-27 | 45.55 | $6.38 | 41315 |
| 2021-07-26 | 44.88 | $6.35 | 34537 |
| 2021-07-23 | 43.57 | $6.29 | 54508 |
| 2021-07-22 | 44.41 | $6.34 | 31900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2026-07-20
Close Price
$4.20
Vol: 55878
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.74
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -100.00 | $4.20 | 55878 |
| 2026-07-17 | -70.83 | $4.36 | 17327 |
| 2026-07-16 | -58.33 | $4.42 | 31838 |
| 2026-07-15 | -72.92 | $4.35 | 70030 |
| 2026-07-14 | -62.50 | $4.40 | 39419 |
| 2026-07-13 | -97.92 | $4.23 | 15002 |
| 2026-07-10 | -97.87 | $4.24 | 22921 |
| 2026-07-09 | -93.62 | $4.26 | 46801 |
| 2026-07-08 | -100.00 | $4.23 | 142363 |
| 2026-07-07 | -2.22 | $4.69 | 98024 |
| 2026-07-06 | -33.33 | $4.54 | 96917 |
| 2026-07-02 | 0.00 | $4.66 | 48902 |
| 2026-07-01 | -4.76 | $4.59 | 31404 |
| 2026-06-30 | -19.51 | $4.52 | 38410 |
| 2026-06-29 | 0.00 | $4.49 | 16845 |
| 2026-06-26 | -10.00 | $4.45 | 21967 |
| 2026-06-25 | -16.67 | $4.43 | 17018 |
| 2026-06-24 | -6.67 | $4.46 | 41845 |
| 2026-06-23 | -12.12 | $4.44 | 16800 |
| 2026-06-22 | -18.18 | $4.42 | 36000 |
| 2026-06-18 | -30.30 | $4.38 | 21100 |
| 2026-06-17 | -33.33 | $4.37 | 32100 |
| 2026-06-16 | -6.67 | $4.43 | 25300 |
| 2026-06-15 | -26.92 | $4.34 | 16900 |
| 2026-06-12 | -19.23 | $4.36 | 25735 |
| 2026-06-11 | -46.15 | $4.29 | 35400 |
| 2026-06-10 | -50.00 | $4.28 | 30434 |
| 2026-06-09 | -19.05 | $4.32 | 20113 |
| 2026-06-08 | -35.00 | $4.28 | 8000 |
| 2026-06-05 | -55.00 | $4.24 | 16000 |
| 2026-06-04 | -65.00 | $4.22 | 21132 |
| 2026-06-03 | -55.00 | $4.24 | 33746 |
| 2026-06-02 | -57.14 | $4.27 | 22100 |
| 2026-06-01 | -74.29 | $4.24 | 13652 |
| 2026-05-29 | -80.00 | $4.22 | 17500 |
| 2026-05-28 | -82.86 | $4.21 | 10537 |
| 2026-05-27 | -77.14 | $4.23 | 12122 |
| 2026-05-26 | -91.43 | $4.18 | 24226 |
| 2026-05-22 | -91.43 | $4.18 | 21100 |
| 2026-05-21 | -77.14 | $4.23 | 19405 |
| 2026-05-20 | -82.93 | $4.22 | 14551 |
| 2026-05-19 | -95.45 | $4.17 | 10900 |
| 2026-05-18 | -88.89 | $4.20 | 15300 |
| 2026-05-15 | -84.44 | $4.22 | 16733 |
| 2026-05-14 | -90.32 | $4.22 | 20939 |
| 2026-05-13 | -96.88 | $4.18 | 30224 |
| 2026-05-12 | -96.61 | $4.23 | 35922 |
| 2026-05-11 | -81.03 | $4.33 | 15106 |
| 2026-05-08 | -91.38 | $4.27 | 46200 |
| 2026-05-07 | -98.28 | $4.23 | 42906 |
| 2026-05-06 | -100.00 | $4.25 | 60000 |
| 2026-05-05 | -98.04 | $4.30 | 71800 |
| 2026-05-04 | -96.30 | $4.33 | 36100 |
| 2026-05-01 | -92.59 | $4.35 | 21300 |
| 2026-04-30 | -96.30 | $4.33 | 21937 |
| 2026-04-29 | -94.00 | $4.38 | 10211 |
| 2026-04-28 | -91.67 | $4.41 | 12126 |
| 2026-04-27 | -93.75 | $4.40 | 29527 |
| 2026-04-24 | -73.58 | $4.46 | 12222 |
| 2026-04-23 | -68.97 | $4.45 | 29104 |
| 2026-04-22 | -52.54 | $4.54 | 16500 |
| 2026-04-21 | -66.10 | $4.46 | 21100 |
| 2026-04-20 | -49.18 | $4.55 | 12942 |
| 2026-04-17 | -29.17 | $4.64 | 21000 |
| 2026-04-16 | -31.94 | $4.62 | 32400 |
| 2026-04-15 | -31.94 | $4.62 | 37300 |
| 2026-04-14 | -30.56 | $4.63 | 28900 |
| 2026-04-13 | -56.94 | $4.44 | 22322 |
| 2026-04-10 | -59.72 | $4.42 | 7800 |
| 2026-04-09 | -61.11 | $4.41 | 48242 |
| 2026-04-08 | -50.00 | $4.49 | 63548 |
| 2026-04-07 | -6.94 | $4.80 | 90300 |
| 2026-04-06 | -11.29 | $4.68 | 131060 |
| 2026-04-02 | -4.08 | $4.60 | 35400 |
| 2026-04-01 | -11.11 | $4.53 | 27552 |
| 2026-03-31 | -8.57 | $4.45 | 23400 |
| 2026-03-30 | -20.00 | $4.41 | 17300 |
| 2026-03-27 | -5.88 | $4.45 | 14213 |
| 2026-03-26 | -31.25 | $4.35 | 19700 |
| 2026-03-25 | -41.18 | $4.33 | 10320 |
| 2026-03-24 | -50.00 | $4.30 | 6161 |
| 2026-03-23 | -58.82 | $4.27 | 9800 |
| 2026-03-20 | -68.57 | $4.24 | 64300 |
| 2026-03-19 | -96.00 | $4.24 | 19200 |
| 2026-03-18 | -91.67 | $4.26 | 20400 |
| 2026-03-17 | -68.00 | $4.32 | 29934 |
| 2026-03-16 | -64.00 | $4.33 | 8414 |
| 2026-03-13 | -60.00 | $4.34 | 19813 |
| 2026-03-12 | -72.41 | $4.32 | 8100 |
| 2026-03-11 | -48.39 | $4.40 | 13577 |
| 2026-03-10 | -47.06 | $4.42 | 16700 |
| 2026-03-09 | -91.18 | $4.27 | 29941 |
| 2026-03-06 | -96.97 | $4.26 | 25200 |
| 2026-03-05 | -73.33 | $4.36 | 20200 |
| 2026-03-04 | -83.87 | $4.33 | 68557 |
| 2026-03-03 | -88.00 | $4.37 | 9214 |
| 2026-03-02 | -80.00 | $4.39 | 17730 |
| 2026-02-27 | -100.00 | $4.38 | 22973 |
| 2026-02-26 | -66.67 | $4.45 | 5339 |
| 2026-02-25 | -80.95 | $4.42 | 9902 |
| 2026-02-24 | -76.19 | $4.43 | 16100 |
| 2026-02-23 | -80.95 | $4.42 | 19200 |
| 2026-02-20 | -87.10 | $4.42 | 23120 |
| 2026-02-19 | -87.10 | $4.42 | 17629 |
| 2026-02-18 | -83.87 | $4.43 | 31800 |
| 2026-02-17 | -88.24 | $4.42 | 29450 |
| 2026-02-13 | -90.00 | $4.45 | 15345 |
| 2026-02-12 | -100.00 | $4.45 | 71317 |
| 2026-02-11 | -81.58 | $4.52 | 9545 |
| 2026-02-10 | -78.95 | $4.53 | 10604 |
| 2026-02-09 | -84.21 | $4.51 | 15700 |
| 2026-02-06 | -84.21 | $4.51 | 15600 |
| 2026-02-05 | -86.84 | $4.50 | 22889 |
| 2026-02-04 | -78.95 | $4.53 | 18000 |
| 2026-02-03 | -81.58 | $4.52 | 13324 |
| 2026-02-02 | -86.84 | $4.50 | 21700 |
| 2026-01-30 | -89.47 | $4.49 | 18818 |
| 2026-01-29 | -84.21 | $4.51 | 40500 |
| 2026-01-28 | -79.55 | $4.54 | 18446 |
| 2026-01-27 | -80.39 | $4.55 | 30455 |
| 2026-01-26 | -81.13 | $4.55 | 36200 |
| 2026-01-23 | -77.36 | $4.57 | 8700 |
| 2026-01-22 | -76.79 | $4.58 | 16886 |
| 2026-01-21 | -80.36 | $4.56 | 29007 |
| 2026-01-20 | -87.50 | $4.52 | 38400 |
| 2026-01-16 | -69.64 | $4.62 | 12731 |
| 2026-01-15 | -62.50 | $4.66 | 54800 |
| 2026-01-14 | -71.43 | $4.61 | 42129 |
| 2026-01-13 | -94.64 | $4.48 | 28316 |
| 2026-01-12 | -87.50 | $4.52 | 17900 |
| 2026-01-09 | -76.79 | $4.58 | 12047 |
| 2026-01-08 | -80.36 | $4.56 | 19844 |
| 2026-01-07 | -82.14 | $4.55 | 17200 |
| 2026-01-06 | -82.14 | $4.55 | 19400 |
| 2026-01-05 | -87.50 | $4.52 | 117391 |
| 2026-01-02 | -82.61 | $4.63 | 45821 |
| 2025-12-31 | -78.26 | $4.65 | 76116 |
| 2025-12-30 | -83.78 | $4.70 | 84004 |
| 2025-12-29 | -56.76 | $4.80 | 50844 |
| 2025-12-26 | -35.14 | $4.88 | 15718 |
| 2025-12-24 | -27.03 | $4.91 | 18500 |
| 2025-12-23 | -13.33 | $4.95 | 49000 |
| 2025-12-22 | -11.67 | $4.94 | 76511 |
| 2025-12-19 | -1.75 | $4.97 | 66200 |
| 2025-12-18 | -16.67 | $4.85 | 14700 |
| 2025-12-17 | -6.15 | $4.90 | 25300 |
| 2025-12-16 | -21.54 | $4.80 | 27300 |
| 2025-12-15 | -12.31 | $4.86 | 26900 |
| 2025-12-12 | -9.23 | $4.88 | 8443 |
| 2025-12-11 | -13.64 | $4.86 | 13958 |
| 2025-12-10 | -13.04 | $4.89 | 33900 |
| 2025-12-09 | -15.94 | $4.87 | 36511 |
| 2025-12-08 | -40.58 | $4.70 | 13300 |
| 2025-12-05 | -42.03 | $4.69 | 9407 |
| 2025-12-04 | -42.86 | $4.69 | 25600 |
| 2025-12-03 | -37.14 | $4.73 | 11749 |
| 2025-12-02 | -49.30 | $4.65 | 15427 |
| 2025-12-01 | -51.19 | $4.70 | 25921 |
| 2025-11-28 | -48.81 | $4.72 | 9208 |
| 2025-11-26 | -52.38 | $4.69 | 19500 |
| 2025-11-25 | -60.00 | $4.65 | 20600 |
| 2025-11-24 | -75.56 | $4.51 | 23556 |
| 2025-11-21 | -73.12 | $4.54 | 48095 |
| 2025-11-20 | -88.78 | $4.40 | 26540 |
| 2025-11-19 | -90.82 | $4.38 | 149527 |
| 2025-11-18 | -96.55 | $4.43 | 110600 |
| 2025-11-17 | -100.00 | $4.52 | 101000 |
| 2025-11-14 | -100.00 | $4.65 | 114305 |
| 2025-11-13 | -82.22 | $4.91 | 25550 |
| 2025-11-12 | -90.38 | $4.88 | 18516 |
| 2025-11-11 | -89.66 | $4.89 | 29418 |
| 2025-11-10 | -86.21 | $4.91 | 13507 |
| 2025-11-07 | -84.48 | $4.92 | 8900 |
| 2025-11-06 | -83.05 | $4.93 | 35200 |
| 2025-11-05 | -91.53 | $4.88 | 25031 |
| 2025-11-04 | -81.93 | $4.98 | 14600 |
| 2025-11-03 | -85.57 | $4.97 | 20811 |
| 2025-10-31 | -90.72 | $4.92 | 23733 |
| 2025-10-30 | -93.81 | $4.89 | 41851 |
| 2025-10-29 | -97.75 | $4.93 | 28903 |
| 2025-10-28 | -98.70 | $5.04 | 25841 |
| 2025-10-27 | -94.74 | $5.08 | 62369 |
| 2025-10-24 | -86.57 | $5.22 | 6312 |
| 2025-10-23 | -85.07 | $5.23 | 16000 |
| 2025-10-22 | -83.58 | $5.24 | 5891 |
| 2025-10-21 | -83.58 | $5.24 | 15800 |
| 2025-10-20 | -82.09 | $5.25 | 15209 |
| 2025-10-17 | -85.07 | $5.23 | 18159 |
| 2025-10-16 | -97.01 | $5.15 | 127369 |
| 2025-10-15 | -94.55 | $5.28 | 46700 |
| 2025-10-14 | -85.45 | $5.33 | 60946 |
| 2025-10-13 | -94.55 | $5.28 | 15644 |
| 2025-10-10 | -90.91 | $5.30 | 76632 |
| 2025-10-09 | -96.30 | $5.28 | 45906 |
| 2025-10-08 | -76.92 | $5.40 | 83300 |
| 2025-10-07 | -26.92 | $5.66 | 103119 |
| 2025-10-06 | -6.98 | $5.68 | 70412 |
| 2025-10-03 | -15.00 | $5.62 | 18076 |
| 2025-10-02 | -25.00 | $5.58 | 34101 |
| 2025-10-01 | -18.92 | $5.56 | 25109 |
| 2025-09-30 | -17.50 | $5.49 | 18224 |
| 2025-09-29 | -19.44 | $5.45 | 29611 |
| 2025-09-26 | -11.76 | $5.46 | 3800 |
| 2025-09-25 | -14.71 | $5.45 | 10300 |
| 2025-09-24 | -11.76 | $5.46 | 11225 |
| 2025-09-23 | -20.69 | $5.39 | 12300 |
| 2025-09-22 | -27.59 | $5.37 | 45400 |
| 2025-09-19 | -34.48 | $5.35 | 35719 |
| 2025-09-18 | 0.00 | $5.45 | 20156 |
| 2025-09-17 | -36.36 | $5.37 | 19042 |
| 2025-09-16 | -57.58 | $5.30 | 21079 |
| 2025-09-15 | -54.55 | $5.31 | 30900 |
| 2025-09-12 | -39.39 | $5.36 | 6815 |
| 2025-09-11 | -48.48 | $5.33 | 12300 |
| 2025-09-10 | -48.72 | $5.36 | 15219 |
| 2025-09-09 | -43.59 | $5.38 | 9500 |
| 2025-09-08 | -53.85 | $5.34 | 10700 |
| 2025-09-05 | -53.19 | $5.38 | 23814 |
| 2025-09-04 | -53.19 | $5.38 | 45700 |
| 2025-09-03 | -51.06 | $5.39 | 48800 |
| 2025-09-02 | -74.36 | $5.35 | 25604 |
| 2025-08-29 | -85.00 | $5.31 | 27417 |
| 2025-08-28 | -92.50 | $5.28 | 42067 |
| 2025-08-27 | -71.05 | $5.38 | 15702 |
| 2025-08-26 | -78.95 | $5.35 | 17406 |
| 2025-08-25 | -73.68 | $5.37 | 16261 |
| 2025-08-22 | -68.42 | $5.39 | 12700 |
| 2025-08-21 | -71.05 | $5.38 | 11904 |
| 2025-08-20 | -60.53 | $5.42 | 18912 |
| 2025-08-19 | -55.26 | $5.44 | 10800 |
| 2025-08-18 | -76.32 | $5.36 | 17600 |
| 2025-08-15 | -73.81 | $5.38 | 18519 |
| 2025-08-14 | -59.52 | $5.44 | 21934 |
| 2025-08-13 | -71.43 | $5.39 | 58309 |
| 2025-08-12 | -65.79 | $5.44 | 29500 |
| 2025-08-11 | -83.72 | $5.38 | 7924 |
| 2025-08-08 | -58.14 | $5.49 | 40000 |
| 2025-08-07 | -34.04 | $5.58 | 6602 |
| 2025-08-06 | -28.57 | $5.60 | 3700 |
| 2025-08-05 | -38.78 | $5.55 | 21100 |
| 2025-08-04 | -22.45 | $5.63 | 28000 |
| 2025-08-01 | -60.00 | $5.49 | 33008 |
| 2025-07-31 | -65.00 | $5.46 | 20628 |
| 2025-07-30 | -71.67 | $5.42 | 5446 |
| 2025-07-29 | -68.33 | $5.44 | 3301 |
| 2025-07-28 | -78.33 | $5.38 | 16045 |
| 2025-07-25 | -66.67 | $5.43 | 17300 |
| 2025-07-24 | -48.53 | $5.52 | 16900 |
| 2025-07-23 | -68.49 | $5.35 | 21534 |
| 2025-07-22 | -68.49 | $5.35 | 11500 |
| 2025-07-21 | -43.84 | $5.53 | 19126 |
| 2025-07-18 | -61.64 | $5.40 | 20570 |
| 2025-07-17 | -41.10 | $5.55 | 20200 |
| 2025-07-16 | -47.95 | $5.50 | 10131 |
| 2025-07-15 | -36.99 | $5.58 | 28600 |
| 2025-07-14 | -42.47 | $5.54 | 28043 |
| 2025-07-11 | -64.38 | $5.38 | 15126 |
| 2025-07-10 | -60.81 | $5.40 | 12400 |
| 2025-07-09 | -51.90 | $5.44 | 18271 |
| 2025-07-08 | -50.00 | $5.45 | 56000 |
| 2025-07-07 | -4.88 | $5.81 | 101200 |
| 2025-07-03 | -4.94 | $5.80 | 29500 |
| 2025-07-02 | -4.23 | $5.71 | 45059 |
| 2025-07-01 | -9.26 | $5.52 | 24700 |
| 2025-06-30 | -4.35 | $5.47 | 24414 |
| 2025-06-27 | -20.69 | $5.26 | 13400 |
| 2025-06-26 | -10.34 | $5.29 | 12122 |
| 2025-06-25 | -13.79 | $5.28 | 10116 |
| 2025-06-24 | -31.03 | $5.23 | 5915 |
| 2025-06-23 | -34.48 | $5.22 | 7700 |
| 2025-06-20 | -31.03 | $5.23 | 9115 |
| 2025-06-18 | -34.48 | $5.22 | 7600 |
| 2025-06-17 | -51.72 | $5.17 | 7103 |
| 2025-06-16 | -44.83 | $5.19 | 6837 |
| 2025-06-13 | -58.62 | $5.15 | 2247 |
| 2025-06-12 | -48.28 | $5.18 | 7831 |
| 2025-06-11 | -48.28 | $5.18 | 23834 |
| 2025-06-10 | -75.86 | $5.10 | 12800 |
| 2025-06-09 | -89.66 | $5.06 | 12332 |
| 2025-06-06 | -100.00 | $5.03 | 13700 |
| 2025-06-05 | -78.57 | $5.10 | 4600 |
| 2025-06-04 | -78.57 | $5.10 | 10600 |
| 2025-06-03 | -42.86 | $5.20 | 29200 |
| 2025-06-02 | -78.57 | $5.10 | 48700 |
| 2025-05-30 | -23.81 | $5.20 | 17244 |
| 2025-05-29 | -33.33 | $5.18 | 8842 |
| 2025-05-28 | -42.86 | $5.16 | 5500 |
| 2025-05-27 | -52.38 | $5.14 | 5500 |
| 2025-05-23 | -47.62 | $5.15 | 23300 |
| 2025-05-22 | -82.61 | $5.08 | 14800 |
| 2025-05-21 | -95.83 | $5.05 | 17100 |
| 2025-05-20 | -79.41 | $5.11 | 6040 |
| 2025-05-19 | -61.76 | $5.17 | 12140 |
| 2025-05-16 | -77.78 | $5.12 | 25400 |
| 2025-05-15 | -73.17 | $5.15 | 21700 |
| 2025-05-14 | -73.17 | $5.15 | 9704 |
| 2025-05-13 | -60.98 | $5.20 | 26100 |
| 2025-05-12 | -68.00 | $5.11 | 17330 |
| 2025-05-09 | -40.32 | $5.20 | 10229 |
| 2025-05-08 | -45.16 | $5.17 | 11146 |
| 2025-05-07 | -46.48 | $5.12 | 17100 |
| 2025-05-06 | -46.48 | $5.12 | 10400 |
| 2025-05-05 | -55.00 | $5.10 | 15100 |
| 2025-05-02 | -63.20 | $5.20 | 30700 |
| 2025-05-01 | -69.53 | $5.13 | 6331 |
| 2025-04-30 | -70.99 | $5.12 | 7500 |
| 2025-04-29 | -67.18 | $5.17 | 11700 |
| 2025-04-28 | -70.23 | $5.13 | 4055 |
| 2025-04-25 | -68.70 | $5.15 | 10117 |
| 2025-04-24 | -67.94 | $5.16 | 10205 |
| 2025-04-23 | -70.99 | $5.12 | 8901 |
| 2025-04-22 | -66.41 | $5.18 | 9022 |
| 2025-04-21 | -64.12 | $5.21 | 18800 |
| 2025-04-17 | -50.38 | $5.39 | 8511 |
| 2025-04-16 | -57.25 | $5.30 | 17657 |
| 2025-04-15 | -58.02 | $5.29 | 32900 |
| 2025-04-14 | -70.99 | $5.12 | 30700 |
| 2025-04-11 | -91.60 | $4.85 | 32627 |
| 2025-04-10 | -86.26 | $4.92 | 28542 |
| 2025-04-09 | -77.10 | $5.04 | 47746 |
| 2025-04-08 | -92.25 | $4.86 | 85012 |
| 2025-04-07 | -96.47 | $5.23 | 102221 |
| 2025-04-04 | -83.33 | $5.60 | 41300 |
| 2025-04-03 | -33.33 | $5.87 | 22004 |
| 2025-04-02 | -20.37 | $5.94 | 39533 |
| 2025-04-01 | -10.00 | $5.95 | 32467 |
| 2025-03-31 | -18.00 | $5.91 | 77500 |
| 2025-03-28 | -8.57 | $5.82 | 11816 |
| 2025-03-27 | 0.00 | $5.84 | 13800 |
| 2025-03-26 | -12.50 | $5.78 | 13500 |
| 2025-03-25 | 0.00 | $5.76 | 13421 |
| 2025-03-24 | -11.54 | $5.73 | 18300 |
| 2025-03-21 | -46.15 | $5.64 | 13535 |
| 2025-03-20 | -3.85 | $5.75 | 10846 |
| 2025-03-19 | -28.00 | $5.68 | 4300 |
| 2025-03-18 | -32.00 | $5.67 | 3543 |
| 2025-03-17 | -32.00 | $5.67 | 13000 |
| 2025-03-14 | -28.00 | $5.68 | 30004 |
| 2025-03-13 | -60.00 | $5.60 | 8049 |
| 2025-03-12 | -68.00 | $5.58 | 8120 |
| 2025-03-11 | -92.00 | $5.52 | 11343 |
| 2025-03-10 | -64.00 | $5.59 | 12520 |
| 2025-03-07 | -80.00 | $5.55 | 9506 |
| 2025-03-06 | -55.56 | $5.62 | 5200 |
| 2025-03-05 | -75.00 | $5.58 | 10500 |
| 2025-03-04 | -59.38 | $5.63 | 11800 |
| 2025-03-03 | -73.53 | $5.57 | 10285 |
| 2025-02-28 | -70.59 | $5.58 | 7200 |
| 2025-02-27 | -53.85 | $5.61 | 3182 |
| 2025-02-26 | -58.97 | $5.59 | 2813 |
| 2025-02-25 | -79.49 | $5.51 | 25900 |
| 2025-02-24 | -64.10 | $5.57 | 17505 |
| 2025-02-21 | -17.95 | $5.75 | 11200 |
| 2025-02-20 | -46.15 | $5.64 | 6828 |
| 2025-02-19 | -46.15 | $5.64 | 11400 |
| 2025-02-18 | -56.41 | $5.60 | 8400 |
| 2025-02-14 | -56.41 | $5.60 | 8105 |
| 2025-02-13 | -53.85 | $5.61 | 7510 |
| 2025-02-12 | -64.10 | $5.57 | 7800 |
| 2025-02-11 | -40.82 | $5.62 | 7100 |
| 2025-02-10 | -28.85 | $5.67 | 8900 |
| 2025-02-07 | -15.38 | $5.74 | 13425 |
| 2025-02-06 | -19.23 | $5.72 | 16812 |
| 2025-02-05 | -9.62 | $5.77 | 28034 |
| 2025-02-04 | -35.56 | $5.59 | 6841 |
| 2025-02-03 | -42.22 | $5.56 | 10633 |
| 2025-01-31 | -33.33 | $5.60 | 16400 |
| 2025-01-30 | -60.00 | $5.48 | 4105 |
| 2025-01-29 | -44.00 | $5.58 | 9000 |
| 2025-01-28 | -38.00 | $5.61 | 3100 |
| 2025-01-27 | -36.00 | $5.62 | 11739 |
| 2025-01-24 | -54.00 | $5.53 | 7500 |
| 2025-01-23 | -36.00 | $5.62 | 7400 |
| 2025-01-22 | -28.00 | $5.66 | 14700 |
| 2025-01-21 | -10.00 | $5.75 | 15400 |
| 2025-01-17 | -26.00 | $5.67 | 31227 |
| 2025-01-16 | -34.00 | $5.63 | 6000 |
| 2025-01-15 | -38.00 | $5.61 | 25351 |
| 2025-01-14 | -60.00 | $5.50 | 26400 |
| 2025-01-13 | -86.00 | $5.37 | 12527 |
| 2025-01-10 | -76.09 | $5.45 | 15053 |
| 2025-01-08 | -63.04 | $5.51 | 9923 |
| 2025-01-07 | -47.83 | $5.58 | 4028 |
| 2025-01-06 | -43.48 | $5.60 | 16249 |
| 2025-01-03 | -47.83 | $5.58 | 10600 |
| 2025-01-02 | -47.83 | $5.58 | 26400 |
| 2024-12-31 | -43.48 | $5.60 | 26324 |
| 2024-12-30 | -8.00 | $5.76 | 37180 |
| 2024-12-27 | -13.33 | $5.69 | 8600 |
| 2024-12-26 | -11.11 | $5.70 | 45702 |
| 2024-12-24 | -41.51 | $5.53 | 17939 |
| 2024-12-23 | -71.70 | $5.37 | 16107 |
| 2024-12-20 | -41.51 | $5.53 | 23900 |
| 2024-12-19 | -52.83 | $5.47 | 17000 |
| 2024-12-18 | -50.94 | $5.48 | 39152 |
| 2024-12-17 | -28.30 | $5.60 | 11000 |
| 2024-12-16 | -26.42 | $5.61 | 16700 |
| 2024-12-13 | -18.87 | $5.65 | 15400 |
| 2024-12-12 | -9.80 | $5.68 | 39510 |
| 2024-12-11 | -2.63 | $5.59 | 17500 |
| 2024-12-10 | 0.00 | $5.54 | 19447 |
| 2024-12-09 | 0.00 | $5.50 | 27823 |
| 2024-12-06 | -10.71 | $5.47 | 16443 |
| 2024-12-05 | -17.86 | $5.45 | 5330 |
| 2024-12-04 | -14.29 | $5.46 | 15300 |
| 2024-12-03 | -10.71 | $5.47 | 26232 |
| 2024-12-02 | -25.00 | $5.43 | 24500 |
| 2024-11-29 | -50.00 | $5.36 | 14025 |
| 2024-11-27 | -50.00 | $5.36 | 14000 |
| 2024-11-26 | -79.31 | $5.28 | 30800 |
| 2024-11-25 | -82.35 | $5.31 | 7300 |
| 2024-11-22 | -76.47 | $5.33 | 10500 |
| 2024-11-21 | -100.00 | $5.25 | 14600 |
| 2024-11-20 | -96.88 | $5.28 | 22700 |
| 2024-11-19 | -90.63 | $5.30 | 12033 |
| 2024-11-18 | -87.50 | $5.31 | 19135 |
| 2024-11-15 | -87.18 | $5.32 | 5000 |
| 2024-11-14 | -87.18 | $5.32 | 12700 |
| 2024-11-13 | -66.67 | $5.41 | 14813 |
| 2024-11-12 | -69.05 | $5.40 | 12921 |
| 2024-11-11 | -70.45 | $5.40 | 12108 |
| 2024-11-08 | -75.00 | $5.38 | 3700 |
| 2024-11-07 | -67.35 | $5.38 | 31010 |
| 2024-11-06 | -66.00 | $5.38 | 7433 |
| 2024-11-05 | -70.00 | $5.36 | 4200 |
| 2024-11-04 | -76.79 | $5.34 | 11300 |
| 2024-11-01 | -88.41 | $5.29 | 18400 |
| 2024-10-31 | -69.57 | $5.42 | 6100 |
| 2024-10-30 | -66.67 | $5.44 | 7434 |
| 2024-10-29 | -56.52 | $5.51 | 7500 |
| 2024-10-28 | -44.93 | $5.59 | 31213 |
| 2024-10-25 | -69.57 | $5.42 | 13800 |
| 2024-10-24 | -69.57 | $5.42 | 26605 |
| 2024-10-23 | -79.71 | $5.35 | 8725 |
| 2024-10-22 | -79.71 | $5.35 | 24300 |
| 2024-10-21 | -60.87 | $5.48 | 6100 |
| 2024-10-18 | -50.72 | $5.55 | 7426 |
| 2024-10-17 | -55.07 | $5.52 | 14326 |
| 2024-10-16 | -42.03 | $5.61 | 22323 |
| 2024-10-15 | -35.71 | $5.65 | 34415 |
| 2024-10-14 | -63.51 | $5.43 | 25800 |
| 2024-10-11 | -86.49 | $5.26 | 8938 |
| 2024-10-10 | -90.54 | $5.23 | 24900 |
| 2024-10-09 | -82.43 | $5.29 | 26800 |
| 2024-10-08 | -79.73 | $5.31 | 66500 |
| 2024-10-07 | -5.41 | $5.86 | 92832 |
| 2024-10-04 | -3.39 | $5.73 | 25300 |
| 2024-10-03 | -18.87 | $5.59 | 17800 |
| 2024-10-02 | -11.32 | $5.63 | 25722 |
| 2024-10-01 | -6.00 | $5.63 | 16439 |
| 2024-09-30 | -18.00 | $5.57 | 47600 |
| 2024-09-27 | 0.00 | $5.48 | 24400 |
| 2024-09-26 | -19.23 | $5.37 | 7134 |
| 2024-09-25 | -25.93 | $5.35 | 17400 |
| 2024-09-24 | -24.14 | $5.35 | 5400 |
| 2024-09-23 | 0.00 | $5.42 | 8188 |
| 2024-09-20 | 0.00 | $5.41 | 36914 |
| 2024-09-19 | 0.00 | $5.29 | 10300 |
| 2024-09-18 | -55.56 | $5.21 | 12808 |
| 2024-09-17 | -61.11 | $5.20 | 14110 |
| 2024-09-16 | -60.00 | $5.21 | 9400 |
| 2024-09-13 | -55.00 | $5.22 | 33100 |
| 2024-09-12 | -55.00 | $5.22 | 7100 |
| 2024-09-11 | -65.00 | $5.20 | 9100 |
| 2024-09-10 | -60.00 | $5.21 | 6600 |
| 2024-09-09 | -80.00 | $5.17 | 6749 |
| 2024-09-06 | -66.67 | $5.20 | 13707 |
| 2024-09-05 | -61.90 | $5.21 | 7361 |
| 2024-09-04 | -66.67 | $5.20 | 9045 |
| 2024-09-03 | -66.67 | $5.20 | 15800 |
| 2024-08-30 | -85.71 | $5.16 | 7442 |
| 2024-08-29 | -68.75 | $5.23 | 13500 |
| 2024-08-28 | -64.86 | $5.26 | 10512 |
| 2024-08-27 | -89.19 | $5.17 | 8600 |
| 2024-08-26 | -94.59 | $5.15 | 28311 |
| 2024-08-23 | -75.68 | $5.22 | 14000 |
| 2024-08-22 | -64.86 | $5.26 | 8600 |
| 2024-08-21 | -64.86 | $5.26 | 8416 |
| 2024-08-20 | -75.68 | $5.22 | 4700 |
| 2024-08-19 | -83.78 | $5.19 | 54000 |
| 2024-08-16 | -46.15 | $5.32 | 11606 |
| 2024-08-15 | -74.36 | $5.21 | 23444 |
| 2024-08-14 | -94.87 | $5.13 | 19800 |
| 2024-08-13 | -89.74 | $5.15 | 6719 |
| 2024-08-12 | -71.79 | $5.22 | 23105 |
| 2024-08-09 | -61.36 | $5.28 | 5204 |
| 2024-08-08 | -65.91 | $5.26 | 12145 |
| 2024-08-07 | -68.18 | $5.25 | 1400 |
| 2024-08-06 | -57.45 | $5.28 | 9105 |
| 2024-08-05 | -66.67 | $5.25 | 23052 |
| 2024-08-02 | -47.06 | $5.35 | 22200 |
| 2024-08-01 | -29.41 | $5.44 | 14500 |
| 2024-07-31 | -33.33 | $5.42 | 20183 |
| 2024-07-30 | -50.98 | $5.33 | 20500 |
| 2024-07-29 | -43.14 | $5.37 | 45100 |
| 2024-07-26 | -66.67 | $5.25 | 24950 |
| 2024-07-25 | -73.08 | $5.21 | 25900 |
| 2024-07-24 | -57.41 | $5.28 | 26800 |
| 2024-07-23 | -83.33 | $5.14 | 6954 |
| 2024-07-22 | -74.07 | $5.19 | 8422 |
| 2024-07-19 | -74.07 | $5.19 | 22226 |
| 2024-07-18 | -62.07 | $5.23 | 22953 |
| 2024-07-17 | -50.00 | $5.30 | 29916 |
| 2024-07-16 | -37.29 | $5.37 | 33300 |
| 2024-07-15 | -54.24 | $5.27 | 43800 |
| 2024-07-12 | -18.64 | $5.48 | 47502 |
| 2024-07-11 | -52.54 | $5.28 | 44222 |
| 2024-07-10 | -47.46 | $5.31 | 56245 |
| 2024-07-09 | -8.47 | $5.54 | 63555 |
| 2024-07-08 | -13.73 | $5.44 | 58441 |
| 2024-07-05 | -5.41 | $5.35 | 35100 |
| 2024-07-03 | -10.00 | $5.27 | 9800 |
| 2024-07-02 | -16.67 | $5.25 | 41600 |
| 2024-07-01 | -44.12 | $5.19 | 43846 |
| 2024-06-28 | -58.82 | $5.14 | 16800 |
| 2024-06-27 | -52.94 | $5.16 | 16649 |
| 2024-06-26 | -52.94 | $5.16 | 13534 |
| 2024-06-25 | -64.71 | $5.12 | 4500 |
| 2024-06-24 | -44.12 | $5.19 | 25500 |
| 2024-06-21 | -35.29 | $5.22 | 33211 |
| 2024-06-20 | -80.00 | $5.07 | 13000 |
| 2024-06-18 | -97.14 | $5.01 | 18220 |
| 2024-06-17 | -77.14 | $5.08 | 16500 |
| 2024-06-14 | -81.82 | $5.08 | 4932 |
| 2024-06-13 | -85.71 | $5.05 | 5300 |
| 2024-06-12 | -72.22 | $5.09 | 8656 |
| 2024-06-11 | -86.11 | $5.04 | 3700 |
| 2024-06-10 | -71.74 | $5.02 | 15853 |
| 2024-06-07 | -56.52 | $5.09 | 6000 |
| 2024-06-06 | -54.35 | $5.10 | 5107 |
| 2024-06-05 | -52.17 | $5.11 | 14000 |
| 2024-06-04 | -30.43 | $5.21 | 7840 |
| 2024-06-03 | -6.52 | $5.32 | 18500 |
| 2024-05-31 | -26.09 | $5.23 | 16313 |
| 2024-05-30 | -13.04 | $5.29 | 11812 |
| 2024-05-29 | -21.74 | $5.25 | 12800 |
| 2024-05-28 | -17.39 | $5.27 | 13036 |
| 2024-05-24 | -17.39 | $5.27 | 13000 |
| 2024-05-23 | -26.09 | $5.23 | 45400 |
| 2024-05-22 | -6.52 | $5.32 | 36600 |
| 2024-05-21 | 0.00 | $5.34 | 40700 |
| 2024-05-20 | 0.00 | $5.20 | 106600 |
| 2024-05-17 | -23.08 | $5.09 | 54534 |
| 2024-05-16 | -30.77 | $5.07 | 34331 |
| 2024-05-15 | -23.08 | $5.09 | 41140 |
| 2024-05-14 | -42.31 | $5.04 | 8217 |
| 2024-05-13 | -61.54 | $4.99 | 52842 |
| 2024-05-10 | -25.00 | $5.10 | 45042 |
| 2024-05-09 | -85.00 | $4.98 | 8208 |
| 2024-05-08 | -90.00 | $4.97 | 10100 |
| 2024-05-07 | -95.00 | $4.96 | 12700 |
| 2024-05-06 | -95.00 | $4.96 | 22003 |
| 2024-05-03 | -84.62 | $4.99 | 13700 |
| 2024-05-02 | -50.00 | $5.10 | 26907 |
| 2024-05-01 | -63.33 | $5.06 | 12949 |
| 2024-04-30 | -66.67 | $5.05 | 5351 |
| 2024-04-29 | -50.00 | $5.10 | 11116 |
| 2024-04-26 | -60.00 | $5.07 | 17724 |
| 2024-04-25 | -63.33 | $5.06 | 10900 |
| 2024-04-24 | -31.11 | $5.11 | 20900 |
| 2024-04-23 | -42.22 | $5.06 | 4713 |
| 2024-04-22 | -39.29 | $5.03 | 19536 |
| 2024-04-19 | -30.36 | $5.08 | 2239 |
| 2024-04-18 | -41.07 | $5.02 | 8941 |
| 2024-04-17 | -37.50 | $5.04 | 17400 |
| 2024-04-16 | -35.71 | $5.05 | 11100 |
| 2024-04-15 | -21.43 | $5.13 | 33400 |
| 2024-04-12 | -30.36 | $5.08 | 15837 |
| 2024-04-11 | -39.29 | $5.03 | 21214 |
| 2024-04-10 | -32.14 | $5.07 | 15236 |
| 2024-04-09 | -43.10 | $5.00 | 20186 |
| 2024-04-08 | -10.34 | $5.19 | 36100 |
| 2024-04-05 | -7.94 | $5.20 | 30134 |
| 2024-04-04 | 0.00 | $5.25 | 29200 |
| 2024-04-03 | -7.69 | $5.20 | 17411 |
| 2024-04-02 | 0.00 | $5.20 | 39000 |
| 2024-04-01 | -1.82 | $5.14 | 45343 |
| 2024-03-28 | -16.36 | $5.06 | 16801 |
| 2024-03-27 | -25.45 | $5.01 | 37706 |
| 2024-03-26 | -10.91 | $5.09 | 35400 |
| 2024-03-25 | -2.08 | $5.07 | 95700 |
| 2024-03-22 | -25.93 | $4.80 | 11200 |
| 2024-03-21 | -28.57 | $4.80 | 28334 |
| 2024-03-20 | -39.29 | $4.77 | 15600 |
| 2024-03-19 | -57.58 | $4.74 | 11510 |
| 2024-03-18 | -57.58 | $4.74 | 20425 |
| 2024-03-15 | -42.42 | $4.79 | 22422 |
| 2024-03-14 | -72.73 | $4.69 | 18478 |
| 2024-03-13 | -51.52 | $4.76 | 13503 |
| 2024-03-12 | -57.58 | $4.74 | 25800 |
| 2024-03-11 | -45.45 | $4.78 | 8905 |
| 2024-03-08 | -78.79 | $4.67 | 46300 |
| 2024-03-07 | -100.00 | $4.60 | 49500 |
| 2024-03-06 | -44.83 | $4.80 | 19646 |
| 2024-03-05 | -34.48 | $4.83 | 6900 |
| 2024-03-04 | -50.00 | $4.78 | 7500 |
| 2024-03-01 | -73.33 | $4.71 | 19124 |
| 2024-02-29 | -76.67 | $4.70 | 14300 |
| 2024-02-28 | -76.67 | $4.70 | 20400 |
| 2024-02-27 | -56.67 | $4.76 | 14003 |
| 2024-02-26 | -62.50 | $4.73 | 15300 |
| 2024-02-23 | -50.00 | $4.77 | 22243 |
| 2024-02-22 | -34.38 | $4.82 | 19307 |
| 2024-02-21 | -12.50 | $4.89 | 33505 |
| 2024-02-20 | -19.35 | $4.86 | 21738 |
| 2024-02-16 | -34.38 | $4.82 | 7724 |
| 2024-02-15 | -45.45 | $4.79 | 13824 |
| 2024-02-14 | -48.48 | $4.78 | 7224 |
| 2024-02-13 | -64.86 | $4.74 | 18007 |
| 2024-02-12 | -75.61 | $4.71 | 13223 |
| 2024-02-09 | -60.98 | $4.77 | 28400 |
| 2024-02-08 | -87.80 | $4.66 | 17936 |
| 2024-02-07 | -87.80 | $4.66 | 10813 |
| 2024-02-06 | -90.24 | $4.65 | 11615 |
| 2024-02-05 | -82.93 | $4.68 | 24900 |
| 2024-02-02 | -73.17 | $4.72 | 3613 |
| 2024-02-01 | -65.85 | $4.75 | 25000 |
| 2024-01-31 | -60.98 | $4.77 | 8900 |
| 2024-01-30 | -60.98 | $4.77 | 4340 |
| 2024-01-29 | -51.22 | $4.81 | 26300 |
| 2024-01-26 | -53.13 | $4.85 | 5600 |
| 2024-01-25 | -53.13 | $4.85 | 14121 |
| 2024-01-24 | -40.63 | $4.89 | 14016 |
| 2024-01-23 | -46.88 | $4.87 | 11439 |
| 2024-01-22 | -37.50 | $4.90 | 21400 |
| 2024-01-19 | -31.25 | $4.92 | 12600 |
| 2024-01-18 | -50.00 | $4.86 | 18700 |
| 2024-01-17 | -25.00 | $4.94 | 37475 |
| 2024-01-16 | -40.63 | $4.89 | 14023 |
| 2024-01-12 | 0.00 | $5.00 | 18100 |
| 2024-01-11 | -15.00 | $4.94 | 27603 |
| 2024-01-10 | -32.50 | $4.87 | 10300 |
| 2024-01-09 | -32.50 | $4.87 | 29140 |
| 2024-01-08 | -55.00 | $4.78 | 11300 |
| 2024-01-05 | -70.00 | $4.72 | 9410 |
| 2024-01-04 | -50.00 | $4.80 | 15100 |
| 2024-01-03 | -60.00 | $4.76 | 24109 |
| 2024-01-02 | -50.00 | $4.80 | 56329 |
| 2023-12-29 | -7.50 | $4.97 | 85826 |
| 2023-12-28 | -23.40 | $4.89 | 36005 |
| 2023-12-27 | 0.00 | $5.00 | 52235 |
| 2023-12-26 | -13.64 | $4.88 | 35823 |
| 2023-12-22 | -6.52 | $4.86 | 24927 |
| 2023-12-21 | -5.17 | $4.82 | 28118 |
| 2023-12-20 | -5.17 | $4.82 | 30115 |
| 2023-12-19 | -1.79 | $4.82 | 23326 |
| 2023-12-18 | -10.71 | $4.77 | 55528 |
| 2023-12-15 | -10.42 | $4.70 | 17200 |
| 2023-12-14 | -8.33 | $4.71 | 24300 |
| 2023-12-13 | -10.42 | $4.70 | 34032 |
| 2023-12-12 | -4.65 | $4.68 | 12300 |
| 2023-12-11 | -9.30 | $4.66 | 21506 |
| 2023-12-08 | -6.98 | $4.67 | 12238 |
| 2023-12-07 | -6.98 | $4.67 | 2500 |
| 2023-12-06 | -11.63 | $4.65 | 17451 |
| 2023-12-05 | -9.30 | $4.66 | 27800 |
| 2023-12-04 | -4.65 | $4.68 | 14908 |
| 2023-12-01 | -9.09 | $4.67 | 8700 |
| 2023-11-30 | -31.25 | $4.60 | 14736 |
| 2023-11-29 | -41.67 | $4.55 | 40804 |
| 2023-11-28 | -50.00 | $4.51 | 15633 |
| 2023-11-27 | -58.33 | $4.47 | 35600 |
| 2023-11-24 | -89.58 | $4.32 | 44900 |
| 2023-11-22 | -96.67 | $4.46 | 45600 |
| 2023-11-21 | -59.09 | $4.62 | 4207 |
| 2023-11-20 | -63.64 | $4.61 | 22400 |
| 2023-11-17 | -50.00 | $4.64 | 15229 |
| 2023-11-16 | -40.91 | $4.66 | 12600 |
| 2023-11-15 | -31.82 | $4.68 | 13315 |
| 2023-11-14 | -48.00 | $4.66 | 18943 |
| 2023-11-13 | -100.00 | $4.53 | 24300 |
| 2023-11-10 | -56.00 | $4.64 | 8800 |
| 2023-11-09 | -72.00 | $4.60 | 15276 |
| 2023-11-08 | -50.00 | $4.64 | 5105 |
| 2023-11-07 | -64.29 | $4.60 | 4418 |
| 2023-11-06 | -53.57 | $4.63 | 10700 |
| 2023-11-03 | -39.29 | $4.67 | 36800 |
| 2023-11-02 | -53.57 | $4.63 | 21300 |
| 2023-11-01 | -53.33 | $4.64 | 10830 |
| 2023-10-31 | -40.00 | $4.68 | 1724 |
| 2023-10-30 | -73.33 | $4.58 | 14435 |
| 2023-10-27 | -70.00 | $4.59 | 7400 |
| 2023-10-26 | -70.00 | $4.59 | 9212 |
| 2023-10-25 | -70.00 | $4.59 | 12000 |
| 2023-10-24 | -55.88 | $4.61 | 25504 |
| 2023-10-23 | -70.59 | $4.56 | 13300 |
| 2023-10-20 | -47.06 | $4.64 | 6524 |
| 2023-10-19 | -38.24 | $4.67 | 7100 |
| 2023-10-18 | -35.29 | $4.68 | 31200 |
| 2023-10-17 | -50.00 | $4.63 | 15036 |
| 2023-10-16 | -44.12 | $4.65 | 25546 |
| 2023-10-13 | -50.00 | $4.63 | 18915 |
| 2023-10-12 | -58.82 | $4.60 | 24753 |
| 2023-10-11 | -76.47 | $4.54 | 17902 |
| 2023-10-10 | -73.53 | $4.55 | 25200 |
| 2023-10-09 | -55.88 | $4.61 | 39609 |
| 2023-10-06 | -61.76 | $4.59 | 67705 |
| 2023-10-05 | -11.76 | $4.76 | 92431 |
| 2023-10-04 | -52.94 | $4.62 | 21737 |
| 2023-10-03 | -14.71 | $4.75 | 29893 |
| 2023-10-02 | -15.38 | $4.79 | 29700 |
| 2023-09-29 | -12.82 | $4.80 | 17848 |
| 2023-09-28 | -35.90 | $4.71 | 28421 |
| 2023-09-27 | -74.36 | $4.56 | 17030 |
| 2023-09-26 | -89.47 | $4.51 | 12804 |
| 2023-09-25 | -86.84 | $4.52 | 29700 |
| 2023-09-22 | -92.00 | $4.62 | 17658 |
| 2023-09-21 | -88.00 | $4.63 | 43800 |
| 2023-09-20 | -53.57 | $4.70 | 5500 |
| 2023-09-19 | -53.57 | $4.70 | 10547 |
| 2023-09-18 | -39.29 | $4.74 | 13000 |
| 2023-09-15 | -35.71 | $4.75 | 32526 |
| 2023-09-14 | -35.71 | $4.75 | 39500 |
| 2023-09-13 | -57.14 | $4.69 | 25012 |
| 2023-09-12 | -57.14 | $4.69 | 27200 |
| 2023-09-11 | -32.14 | $4.76 | 7500 |
| 2023-09-08 | -32.14 | $4.76 | 4011 |
| 2023-09-07 | -42.86 | $4.73 | 8830 |
| 2023-09-06 | -42.86 | $4.73 | 14306 |
| 2023-09-05 | -48.28 | $4.72 | 8947 |
| 2023-09-01 | -24.14 | $4.79 | 14200 |
| 2023-08-31 | -28.13 | $4.80 | 6200 |
| 2023-08-30 | -41.18 | $4.77 | 7101 |
| 2023-08-29 | -42.86 | $4.77 | 12008 |
| 2023-08-28 | -60.00 | $4.73 | 19836 |
| 2023-08-25 | -56.10 | $4.75 | 8900 |
| 2023-08-24 | -74.42 | $4.68 | 17300 |
| 2023-08-23 | -91.11 | $4.61 | 27441 |
| 2023-08-22 | -92.50 | $4.65 | 9544 |
| 2023-08-21 | -87.50 | $4.67 | 17907 |
| 2023-08-18 | -92.50 | $4.65 | 10536 |
| 2023-08-17 | -100.00 | $4.62 | 27300 |
| 2023-08-16 | -100.00 | $4.68 | 16400 |
| 2023-08-15 | -96.30 | $4.76 | 24821 |
| 2023-08-14 | -85.19 | $4.79 | 9143 |
| 2023-08-11 | -77.78 | $4.81 | 33400 |
| 2023-08-10 | -77.42 | $4.82 | 8900 |
| 2023-08-09 | -78.13 | $4.82 | 12425 |
| 2023-08-08 | -84.38 | $4.80 | 4425 |
| 2023-08-07 | -61.11 | $4.85 | 27211 |
| 2023-08-04 | -58.33 | $4.86 | 14705 |
| 2023-08-03 | -52.78 | $4.88 | 22511 |
| 2023-08-02 | -63.79 | $4.92 | 6216 |
| 2023-08-01 | -67.24 | $4.90 | 18747 |
| 2023-07-31 | -60.34 | $4.94 | 21608 |
| 2023-07-28 | -65.52 | $4.91 | 31112 |
| 2023-07-27 | -53.45 | $4.98 | 36400 |
| 2023-07-26 | -62.07 | $4.93 | 11509 |
| 2023-07-25 | -67.24 | $4.90 | 10700 |
| 2023-07-24 | -60.34 | $4.94 | 19900 |
| 2023-07-21 | -60.34 | $4.94 | 16041 |
| 2023-07-20 | -58.62 | $4.95 | 4900 |
| 2023-07-19 | -60.34 | $4.94 | 3811 |
| 2023-07-18 | -60.34 | $4.94 | 19400 |
| 2023-07-17 | -67.24 | $4.90 | 25000 |
| 2023-07-14 | -77.59 | $4.84 | 26230 |
| 2023-07-13 | -43.10 | $5.04 | 40034 |
| 2023-07-12 | -67.24 | $4.90 | 32300 |
| 2023-07-11 | -93.10 | $4.75 | 22243 |
| 2023-07-10 | -96.00 | $4.81 | 55200 |
| 2023-07-07 | -45.59 | $4.98 | 85006 |
| 2023-07-06 | -7.35 | $5.24 | 77428 |
| 2023-07-05 | -12.50 | $5.17 | 78800 |
| 2023-07-03 | -21.31 | $5.09 | 26100 |
| 2023-06-30 | -27.87 | $5.05 | 40586 |
| 2023-06-29 | -29.51 | $5.04 | 9400 |
| 2023-06-28 | -45.90 | $4.94 | 12400 |
| 2023-06-27 | -40.98 | $4.97 | 17501 |
| 2023-06-26 | -37.70 | $4.99 | 18205 |
| 2023-06-23 | -36.07 | $5.00 | 23423 |
| 2023-06-22 | -36.07 | $5.00 | 11915 |
| 2023-06-21 | -26.23 | $5.06 | 10400 |
| 2023-06-20 | -44.26 | $4.95 | 51000 |
| 2023-06-16 | 0.00 | $5.22 | 51709 |
| 2023-06-15 | -22.92 | $4.98 | 16833 |
| 2023-06-14 | -29.17 | $4.95 | 11400 |
| 2023-06-13 | -33.33 | $4.93 | 32100 |
| 2023-06-12 | -4.17 | $5.07 | 25941 |
| 2023-06-09 | -47.92 | $4.86 | 29539 |
| 2023-06-08 | -47.92 | $4.86 | 39214 |
| 2023-06-07 | -79.17 | $4.71 | 21800 |
| 2023-06-06 | -83.33 | $4.69 | 24300 |
| 2023-06-05 | -87.50 | $4.67 | 47836 |
| 2023-06-02 | -85.29 | $4.80 | 29438 |
| 2023-06-01 | -76.47 | $4.83 | 7818 |
| 2023-05-31 | -85.29 | $4.80 | 3510 |
| 2023-05-30 | -81.40 | $4.83 | 4800 |
| 2023-05-26 | -86.05 | $4.81 | 7648 |
| 2023-05-25 | -88.37 | $4.80 | 45500 |
| 2023-05-24 | -58.14 | $4.93 | 15800 |
| 2023-05-23 | -46.51 | $4.98 | 8737 |
| 2023-05-22 | -51.16 | $4.96 | 6602 |
| 2023-05-19 | -58.14 | $4.93 | 8549 |
| 2023-05-18 | -48.89 | $4.98 | 5800 |
| 2023-05-17 | -50.00 | $4.98 | 2228 |
| 2023-05-16 | -58.70 | $4.94 | 23216 |
| 2023-05-15 | -65.22 | $4.91 | 15741 |
| 2023-05-12 | -93.48 | $4.78 | 15531 |
| 2023-05-11 | -71.74 | $4.88 | 20405 |
| 2023-05-10 | -76.19 | $4.89 | 41000 |
| 2023-05-09 | -78.05 | $4.89 | 23705 |
| 2023-05-08 | -97.56 | $4.81 | 44404 |
| 2023-05-05 | -75.76 | $4.96 | 6734 |
| 2023-05-04 | -93.94 | $4.90 | 49303 |
| 2023-05-03 | -73.53 | $5.02 | 7437 |
| 2023-05-02 | -71.43 | $5.03 | 15100 |
| 2023-05-01 | -52.78 | $5.10 | 3600 |
| 2023-04-28 | -72.22 | $5.03 | 8136 |
| 2023-04-27 | -63.89 | $5.06 | 8700 |
| 2023-04-26 | -75.00 | $5.02 | 4529 |
| 2023-04-25 | -69.44 | $5.04 | 17637 |
| 2023-04-24 | -88.89 | $4.97 | 27536 |
| 2023-04-21 | -77.78 | $5.01 | 9529 |
| 2023-04-20 | -33.33 | $5.17 | 16300 |
| 2023-04-19 | -50.00 | $5.14 | 15000 |
| 2023-04-18 | -52.38 | $5.13 | 29847 |
| 2023-04-17 | -76.19 | $5.03 | 37300 |
| 2023-04-14 | -81.13 | $5.03 | 19118 |
| 2023-04-13 | -84.48 | $5.02 | 45300 |
| 2023-04-12 | -96.55 | $4.95 | 19620 |
| 2023-04-11 | -91.38 | $4.98 | 43400 |
| 2023-04-10 | -96.88 | $4.97 | 13200 |
| 2023-04-06 | -100.00 | $4.96 | 30808 |
| 2023-04-05 | -91.67 | $5.05 | 86333 |
| 2023-04-04 | -78.00 | $5.23 | 19600 |
| 2023-04-03 | -70.00 | $5.27 | 48600 |
| 2023-03-31 | -88.24 | $5.18 | 51472 |
| 2023-03-30 | -81.03 | $5.23 | 39900 |
| 2023-03-29 | -86.21 | $5.20 | 70200 |
| 2023-03-28 | -94.83 | $5.15 | 59220 |
| 2023-03-27 | -86.21 | $5.20 | 32433 |
| 2023-03-24 | -87.93 | $5.19 | 9208 |
| 2023-03-23 | -89.09 | $5.21 | 16000 |
| 2023-03-22 | -100.00 | $5.20 | 10845 |
| 2023-03-21 | -98.04 | $5.21 | 11039 |
| 2023-03-20 | -100.00 | $5.20 | 45333 |
| 2023-03-17 | -61.54 | $5.40 | 12619 |
| 2023-03-16 | -51.92 | $5.45 | 23500 |
| 2023-03-15 | -96.88 | $5.41 | 23909 |
| 2023-03-14 | -82.76 | $5.48 | 8600 |
| 2023-03-13 | -75.86 | $5.50 | 16008 |
| 2023-03-10 | -96.30 | $5.46 | 27900 |
| 2023-03-09 | -100.00 | $5.52 | 5100 |
| 2023-03-08 | -56.52 | $5.62 | 5503 |
| 2023-03-07 | -72.41 | $5.60 | 4427 |
| 2023-03-06 | -81.58 | $5.59 | 18300 |
| 2023-03-03 | -82.05 | $5.59 | 27402 |
| 2023-03-02 | -74.36 | $5.62 | 14000 |
| 2023-03-01 | -89.74 | $5.56 | 6600 |
| 2023-02-28 | -84.62 | $5.58 | 10028 |
| 2023-02-27 | -92.31 | $5.55 | 13900 |
| 2023-02-24 | -91.67 | $5.58 | 20733 |
| 2023-02-23 | -88.89 | $5.59 | 12203 |
| 2023-02-22 | -91.67 | $5.58 | 8910 |
| 2023-02-21 | -96.97 | $5.59 | 21321 |
| 2023-02-17 | -87.10 | $5.64 | 8400 |
| 2023-02-16 | -80.65 | $5.66 | 16000 |
| 2023-02-15 | -93.55 | $5.62 | 13800 |
| 2023-02-14 | -83.87 | $5.65 | 5647 |
| 2023-02-13 | -68.42 | $5.65 | 5229 |
| 2023-02-10 | -78.95 | $5.61 | 9725 |
| 2023-02-09 | -56.25 | $5.64 | 12806 |
| 2023-02-08 | -43.14 | $5.69 | 8300 |
| 2023-02-07 | -32.73 | $5.73 | 16900 |
| 2023-02-06 | -20.00 | $5.80 | 9100 |
| 2023-02-03 | -16.36 | $5.82 | 8722 |
| 2023-02-02 | 0.00 | $5.90 | 19003 |
| 2023-02-01 | -10.71 | $5.84 | 44744 |
| 2023-01-31 | -1.59 | $5.89 | 7900 |
| 2023-01-30 | 0.00 | $5.87 | 10846 |
| 2023-01-27 | -3.39 | $5.84 | 21015 |
| 2023-01-26 | -10.17 | $5.80 | 20000 |
| 2023-01-25 | -8.47 | $5.81 | 12500 |
| 2023-01-24 | -23.73 | $5.72 | 10200 |
| 2023-01-23 | -16.95 | $5.76 | 7542 |
| 2023-01-20 | -15.25 | $5.77 | 8000 |
| 2023-01-19 | -23.73 | $5.72 | 5763 |
| 2023-01-18 | -25.42 | $5.71 | 18583 |
| 2023-01-17 | -55.93 | $5.53 | 32600 |
| 2023-01-13 | 0.00 | $5.79 | 31000 |
| 2023-01-12 | -26.92 | $5.65 | 24147 |
| 2023-01-11 | -73.08 | $5.41 | 5368 |
| 2023-01-10 | -69.23 | $5.43 | 18900 |
| 2023-01-09 | -59.62 | $5.48 | 9089 |
| 2023-01-06 | -55.93 | $5.46 | 3300 |
| 2023-01-05 | -74.58 | $5.35 | 8310 |
| 2023-01-04 | -67.16 | $5.42 | 9600 |
| 2023-01-03 | -62.69 | $5.45 | 15819 |
| 2022-12-30 | -80.60 | $5.33 | 30300 |
| 2022-12-29 | -67.16 | $5.42 | 26139 |
| 2022-12-28 | -34.67 | $5.69 | 10647 |
| 2022-12-27 | -33.33 | $5.70 | 7800 |
| 2022-12-23 | -29.33 | $5.73 | 13239 |
| 2022-12-22 | -26.67 | $5.75 | 23500 |
| 2022-12-21 | -30.67 | $5.72 | 11600 |
| 2022-12-20 | -34.67 | $5.69 | 14410 |
| 2022-12-19 | -38.67 | $5.66 | 6300 |
| 2022-12-16 | -44.00 | $5.62 | 7300 |
| 2022-12-15 | -48.00 | $5.59 | 20933 |
| 2022-12-14 | -49.33 | $5.58 | 9900 |
| 2022-12-13 | -45.33 | $5.61 | 28000 |
| 2022-12-12 | -42.67 | $5.63 | 18816 |
| 2022-12-09 | -60.00 | $5.50 | 46600 |
| 2022-12-08 | -66.67 | $5.45 | 44924 |
| 2022-12-07 | -48.33 | $5.66 | 5705 |
| 2022-12-06 | -38.33 | $5.72 | 11811 |
| 2022-12-05 | -33.33 | $5.71 | 9900 |
| 2022-12-02 | -20.83 | $5.80 | 10600 |
| 2022-12-01 | -20.27 | $5.80 | 9900 |
| 2022-11-30 | -17.57 | $5.82 | 44736 |
| 2022-11-29 | -9.43 | $5.69 | 2825 |
| 2022-11-28 | -11.32 | $5.68 | 33200 |
| 2022-11-25 | -20.75 | $5.63 | 5700 |
| 2022-11-23 | -15.09 | $5.66 | 9220 |
| 2022-11-22 | -18.87 | $5.64 | 5700 |
| 2022-11-21 | -15.09 | $5.66 | 9100 |
| 2022-11-18 | -24.53 | $5.61 | 8923 |
| 2022-11-17 | -22.03 | $5.61 | 4000 |
| 2022-11-16 | -22.03 | $5.61 | 28513 |
| 2022-11-15 | -44.07 | $5.48 | 4843 |
| 2022-11-14 | -49.15 | $5.45 | 6000 |
| 2022-11-11 | -40.68 | $5.50 | 12244 |
| 2022-11-10 | -15.25 | $5.65 | 11500 |
| 2022-11-09 | -33.90 | $5.54 | 20200 |
| 2022-11-08 | -32.84 | $5.52 | 16300 |
| 2022-11-07 | -28.36 | $5.55 | 62800 |
| 2022-11-04 | -63.33 | $5.29 | 28000 |
| 2022-11-03 | -67.07 | $5.34 | 13100 |
| 2022-11-02 | -71.96 | $5.37 | 22055 |
| 2022-11-01 | -76.64 | $5.32 | 21645 |
| 2022-10-31 | -66.36 | $5.43 | 9712 |
| 2022-10-28 | -58.88 | $5.51 | 7900 |
| 2022-10-27 | -52.34 | $5.58 | 26900 |
| 2022-10-26 | -65.42 | $5.44 | 18372 |
| 2022-10-25 | -56.07 | $5.54 | 11300 |
| 2022-10-24 | -68.22 | $5.41 | 6800 |
| 2022-10-21 | -71.96 | $5.37 | 18550 |
| 2022-10-20 | -89.72 | $5.18 | 36105 |
| 2022-10-19 | -83.18 | $5.25 | 15200 |
| 2022-10-18 | -70.09 | $5.39 | 9668 |
| 2022-10-17 | -59.81 | $5.50 | 31500 |
| 2022-10-14 | -78.50 | $5.30 | 8515 |
| 2022-10-13 | -80.37 | $5.28 | 47100 |
| 2022-10-12 | -97.20 | $5.10 | 13600 |
| 2022-10-11 | -98.08 | $5.12 | 48500 |
| 2022-10-10 | -89.00 | $5.25 | 74544 |
| 2022-10-07 | -72.00 | $5.60 | 40300 |
| 2022-10-06 | -20.00 | $5.99 | 46300 |
| 2022-10-05 | -18.64 | $5.86 | 35200 |
| 2022-10-04 | -7.69 | $5.86 | 42346 |
| 2022-10-03 | -22.92 | $5.74 | 47513 |
| 2022-09-30 | -43.75 | $5.64 | 30910 |
| 2022-09-29 | -50.00 | $5.61 | 34000 |
| 2022-09-28 | -52.08 | $5.60 | 29100 |
| 2022-09-27 | -68.75 | $5.52 | 10227 |
| 2022-09-26 | -50.00 | $5.61 | 31324 |
| 2022-09-23 | -60.42 | $5.56 | 33628 |
| 2022-09-22 | -58.33 | $5.57 | 34246 |
| 2022-09-21 | -43.75 | $5.64 | 15514 |
| 2022-09-20 | -25.00 | $5.73 | 40200 |
| 2022-09-19 | -37.50 | $5.67 | 13848 |
| 2022-09-16 | 0.00 | $5.85 | 57100 |
| 2022-09-15 | -42.55 | $5.64 | 16100 |
| 2022-09-14 | -51.06 | $5.60 | 22808 |
| 2022-09-13 | -63.83 | $5.54 | 13409 |
| 2022-09-12 | -59.57 | $5.56 | 14821 |
| 2022-09-09 | -41.18 | $5.56 | 12441 |
| 2022-09-08 | -55.88 | $5.46 | 10841 |
| 2022-09-07 | -55.88 | $5.46 | 10027 |
| 2022-09-06 | -51.47 | $5.49 | 44243 |
| 2022-09-02 | -47.06 | $5.52 | 33300 |
| 2022-09-01 | -47.06 | $5.52 | 15723 |
| 2022-08-31 | -29.41 | $5.64 | 2825 |
| 2022-08-30 | -44.12 | $5.54 | 21010 |
| 2022-08-29 | -13.33 | $5.68 | 29600 |
| 2022-08-26 | -27.78 | $5.55 | 22100 |
| 2022-08-25 | -25.93 | $5.56 | 19807 |
| 2022-08-24 | -20.37 | $5.59 | 19200 |
| 2022-08-23 | -24.07 | $5.57 | 14100 |
| 2022-08-22 | -29.63 | $5.54 | 14215 |
| 2022-08-19 | -11.11 | $5.64 | 25425 |
| 2022-08-18 | -25.93 | $5.56 | 13919 |
| 2022-08-17 | -18.52 | $5.60 | 35333 |
| 2022-08-16 | -35.19 | $5.51 | 11000 |
| 2022-08-15 | -38.89 | $5.49 | 48234 |
| 2022-08-12 | -38.89 | $5.49 | 36300 |
| 2022-08-11 | -84.62 | $5.48 | 38400 |
| 2022-08-10 | -15.38 | $5.64 | 20600 |
| 2022-08-09 | -36.00 | $5.52 | 7914 |
| 2022-08-08 | -16.67 | $5.60 | 15607 |
| 2022-08-05 | -20.00 | $5.58 | 22706 |
| 2022-08-04 | -15.00 | $5.61 | 5900 |
| 2022-08-03 | -15.00 | $5.61 | 5915 |
| 2022-08-02 | -20.00 | $5.70 | 10926 |
| 2022-08-01 | -28.00 | $5.64 | 5300 |
| 2022-07-29 | -33.33 | $5.60 | 7200 |
| 2022-07-28 | -34.67 | $5.59 | 12900 |
| 2022-07-27 | -30.67 | $5.62 | 5300 |
| 2022-07-26 | -44.00 | $5.52 | 4706 |
| 2022-07-25 | -46.67 | $5.50 | 15400 |
| 2022-07-22 | -53.33 | $5.45 | 4837 |
| 2022-07-21 | -44.00 | $5.52 | 3600 |
| 2022-07-20 | -42.67 | $5.53 | 9900 |
| 2022-07-19 | -49.37 | $5.50 | 9038 |
| 2022-07-18 | -51.90 | $5.48 | 13900 |
| 2022-07-15 | -56.96 | $5.44 | 26215 |
| 2022-07-14 | -56.96 | $5.44 | 8600 |
| 2022-07-13 | -53.16 | $5.47 | 60100 |
| 2022-07-12 | -93.67 | $5.15 | 29223 |
| 2022-07-11 | -95.31 | $5.28 | 43400 |
| 2022-07-08 | -65.63 | $5.47 | 30500 |
| 2022-07-07 | -53.13 | $5.55 | 41400 |
| 2022-07-06 | -51.56 | $5.56 | 64932 |
| 2022-07-05 | -45.31 | $5.60 | 74000 |
| 2022-07-01 | -43.75 | $5.61 | 45849 |
| 2022-06-30 | -45.31 | $5.60 | 21131 |
| 2022-06-29 | -50.00 | $5.57 | 27938 |
| 2022-06-28 | -45.31 | $5.60 | 12600 |
| 2022-06-27 | -43.75 | $5.61 | 28710 |
| 2022-06-24 | -60.94 | $5.50 | 34300 |
| 2022-06-23 | -84.38 | $5.35 | 102201 |
| 2022-06-22 | -22.22 | $5.75 | 47432 |
| 2022-06-21 | -30.16 | $5.70 | 65200 |
| 2022-06-17 | -4.55 | $5.68 | 84500 |
| 2022-06-16 | -79.55 | $5.35 | 30803 |
| 2022-06-15 | -45.45 | $5.50 | 41900 |
| 2022-06-14 | -81.82 | $5.34 | 39200 |
| 2022-06-13 | -90.91 | $5.30 | 56728 |
| 2022-06-10 | -44.19 | $5.51 | 39924 |
| 2022-06-09 | -31.11 | $5.56 | 11500 |
| 2022-06-08 | -17.78 | $5.62 | 13423 |
| 2022-06-07 | -22.22 | $5.60 | 10105 |
| 2022-06-06 | -8.89 | $5.66 | 8146 |
| 2022-06-03 | -18.37 | $5.65 | 9038 |
| 2022-06-02 | -20.41 | $5.64 | 10800 |
| 2022-06-01 | -29.63 | $5.63 | 6600 |
| 2022-05-31 | -42.59 | $5.56 | 16900 |
| 2022-05-27 | -50.79 | $5.56 | 32401 |
| 2022-05-26 | -69.84 | $5.44 | 10000 |
| 2022-05-25 | -84.13 | $5.35 | 18300 |
| 2022-05-24 | -77.78 | $5.39 | 25600 |
| 2022-05-23 | -74.60 | $5.41 | 11142 |
| 2022-05-20 | -84.13 | $5.35 | 16200 |
| 2022-05-19 | -88.89 | $5.32 | 17749 |
| 2022-05-18 | -73.08 | $5.46 | 9900 |
| 2022-05-17 | -61.54 | $5.55 | 6265 |
| 2022-05-16 | -76.14 | $5.46 | 10500 |
| 2022-05-13 | -96.59 | $5.28 | 13900 |
| 2022-05-12 | -98.86 | $5.26 | 38733 |
| 2022-05-11 | -98.51 | $5.47 | 15524 |
| 2022-05-10 | -89.55 | $5.53 | 26200 |
| 2022-05-09 | -92.54 | $5.51 | 12434 |
| 2022-05-06 | -71.64 | $5.65 | 8025 |
| 2022-05-05 | -70.00 | $5.67 | 25600 |
| 2022-05-04 | -56.00 | $5.79 | 6418 |
| 2022-05-03 | -77.91 | $5.65 | 19800 |
| 2022-05-02 | -81.44 | $5.64 | 20800 |
| 2022-04-29 | -68.00 | $5.78 | 9001 |
| 2022-04-28 | -76.47 | $5.70 | 4800 |
| 2022-04-27 | -85.29 | $5.61 | 13834 |
| 2022-04-26 | -77.45 | $5.69 | 6200 |
| 2022-04-25 | -69.61 | $5.77 | 11817 |
| 2022-04-22 | -64.71 | $5.82 | 12100 |
| 2022-04-21 | -61.76 | $5.85 | 36400 |
| 2022-04-20 | -47.06 | $6.00 | 15120 |
| 2022-04-19 | -52.94 | $5.94 | 26632 |
| 2022-04-18 | -48.04 | $5.99 | 60609 |
| 2022-04-14 | -66.67 | $5.80 | 32100 |
| 2022-04-13 | -80.39 | $5.66 | 32547 |
| 2022-04-12 | -99.02 | $5.47 | 84200 |
| 2022-04-11 | -93.10 | $5.67 | 16628 |
| 2022-04-08 | -95.18 | $5.69 | 53734 |
| 2022-04-07 | -70.89 | $5.92 | 45900 |
| 2022-04-06 | -40.51 | $6.16 | 71905 |
| 2022-04-05 | -69.62 | $5.93 | 118100 |
| 2022-04-04 | -27.91 | $6.24 | 125500 |
| 2022-04-01 | -20.93 | $6.30 | 51532 |
| 2022-03-31 | -15.12 | $6.35 | 27926 |
| 2022-03-30 | -6.98 | $6.42 | 26533 |
| 2022-03-29 | -5.81 | $6.43 | 32100 |
| 2022-03-28 | -8.14 | $6.41 | 22405 |
| 2022-03-25 | -9.30 | $6.40 | 19300 |
| 2022-03-24 | -10.47 | $6.39 | 29720 |
| 2022-03-23 | -3.75 | $6.39 | 19000 |
| 2022-03-22 | -5.19 | $6.35 | 36000 |
| 2022-03-21 | -2.70 | $6.33 | 32400 |
| 2022-03-18 | -2.63 | $6.29 | 90130 |
| 2022-03-17 | -1.75 | $6.04 | 41606 |
| 2022-03-16 | -9.43 | $5.95 | 20500 |
| 2022-03-15 | -29.31 | $5.83 | 56333 |
| 2022-03-14 | -32.20 | $5.81 | 31751 |
| 2022-03-11 | -30.51 | $5.82 | 46749 |
| 2022-03-10 | -23.73 | $5.86 | 9532 |
| 2022-03-09 | -25.42 | $5.85 | 52500 |
| 2022-03-08 | -33.90 | $5.80 | 51850 |
| 2022-03-07 | -35.59 | $5.79 | 52000 |
| 2022-03-04 | -1.69 | $5.99 | 14406 |
| 2022-03-03 | -1.69 | $5.99 | 15700 |
| 2022-03-02 | 0.00 | $6.00 | 40822 |
| 2022-03-01 | -10.20 | $5.85 | 13400 |
| 2022-02-28 | -11.11 | $5.84 | 7818 |
| 2022-02-25 | -14.55 | $5.82 | 20515 |
| 2022-02-24 | -10.53 | $5.84 | 18734 |
| 2022-02-23 | -3.45 | $5.88 | 37300 |
| 2022-02-22 | -5.88 | $5.80 | 48403 |
| 2022-02-18 | 0.00 | $5.70 | 27100 |
| 2022-02-17 | -35.71 | $5.57 | 22400 |
| 2022-02-16 | -51.06 | $5.53 | 12200 |
| 2022-02-15 | -60.00 | $5.50 | 10800 |
| 2022-02-14 | -72.41 | $5.46 | 14000 |
| 2022-02-11 | -68.97 | $5.48 | 78625 |
| 2022-02-10 | -62.50 | $5.54 | 23735 |
| 2022-02-09 | -57.81 | $5.57 | 41700 |
| 2022-02-08 | -59.38 | $5.56 | 3809 |
| 2022-02-07 | -64.06 | $5.53 | 8700 |
| 2022-02-04 | -65.63 | $5.52 | 11000 |
| 2022-02-03 | -56.25 | $5.58 | 18523 |
| 2022-02-02 | -62.50 | $5.54 | 23149 |
| 2022-02-01 | -62.50 | $5.54 | 11400 |
| 2022-01-31 | -84.38 | $5.40 | 26100 |
| 2022-01-28 | -90.63 | $5.36 | 19027 |
| 2022-01-27 | -93.75 | $5.34 | 15900 |
| 2022-01-26 | -84.38 | $5.40 | 36720 |
| 2022-01-25 | -67.69 | $5.51 | 9700 |
| 2022-01-24 | -82.35 | $5.45 | 66448 |
| 2022-01-21 | -89.61 | $5.47 | 40744 |
| 2022-01-20 | -76.62 | $5.57 | 34700 |
| 2022-01-19 | -58.44 | $5.71 | 14638 |
| 2022-01-18 | -70.13 | $5.62 | 42705 |
| 2022-01-14 | -54.55 | $5.74 | 26449 |
| 2022-01-13 | -67.53 | $5.64 | 51600 |
| 2022-01-12 | -51.95 | $5.76 | 16800 |
| 2022-01-11 | -63.64 | $5.67 | 45500 |
| 2022-01-10 | -50.65 | $5.77 | 32000 |
| 2022-01-07 | -49.35 | $5.78 | 10230 |
| 2022-01-06 | -57.14 | $5.72 | 14000 |
| 2022-01-05 | -61.04 | $5.69 | 36600 |
| 2022-01-04 | -68.83 | $5.63 | 28100 |
| 2022-01-03 | -72.73 | $5.60 | 47947 |
| 2021-12-31 | -85.71 | $5.50 | 102442 |
| 2021-12-30 | -64.79 | $5.70 | 69533 |
| 2021-12-29 | -42.17 | $5.81 | 31200 |
| 2021-12-28 | -50.60 | $5.74 | 102200 |
| 2021-12-27 | -43.37 | $5.80 | 85524 |
| 2021-12-23 | -6.02 | $6.11 | 45248 |
| 2021-12-22 | -3.80 | $6.09 | 47208 |
| 2021-12-21 | -2.90 | $6.00 | 21300 |
| 2021-12-20 | -1.52 | $5.98 | 11574 |
| 2021-12-17 | -4.41 | $5.98 | 32338 |
| 2021-12-16 | -20.27 | $5.92 | 27600 |
| 2021-12-15 | -40.23 | $5.85 | 28242 |
| 2021-12-14 | -34.48 | $5.90 | 29500 |
| 2021-12-13 | -47.25 | $5.81 | 84000 |
| 2021-12-10 | -48.35 | $5.80 | 24600 |
| 2021-12-09 | -53.61 | $5.78 | 37249 |
| 2021-12-08 | -65.98 | $5.66 | 18249 |
| 2021-12-07 | -56.70 | $5.75 | 39100 |
| 2021-12-06 | -53.61 | $5.78 | 31500 |
| 2021-12-03 | -57.14 | $5.75 | 30133 |
| 2021-12-02 | -74.49 | $5.58 | 46500 |
| 2021-12-01 | -97.17 | $5.36 | 56000 |
| 2021-11-30 | -95.45 | $5.55 | 68142 |
| 2021-11-29 | -91.25 | $5.80 | 42100 |
| 2021-11-26 | -89.04 | $5.88 | 19122 |
| 2021-11-24 | -88.00 | $5.89 | 42335 |
| 2021-11-23 | -96.77 | $5.84 | 24900 |
| 2021-11-22 | -96.74 | $5.85 | 58621 |
| 2021-11-19 | -100.00 | $5.89 | 80800 |
| 2021-11-18 | -97.47 | $5.97 | 53027 |
| 2021-11-17 | -90.54 | $6.07 | 64700 |
| 2021-11-16 | -91.43 | $6.10 | 52700 |
| 2021-11-15 | -85.71 | $6.14 | 47326 |
| 2021-11-12 | -84.29 | $6.15 | 33100 |
| 2021-11-11 | -81.43 | $6.17 | 69100 |
| 2021-11-10 | -65.71 | $6.28 | 31732 |
| 2021-11-09 | -65.71 | $6.28 | 59700 |
| 2021-11-08 | -87.14 | $6.13 | 47721 |
| 2021-11-05 | -81.43 | $6.17 | 55835 |
| 2021-11-04 | -77.14 | $6.20 | 36230 |
| 2021-11-03 | -75.71 | $6.21 | 64237 |
| 2021-11-02 | -61.45 | $6.36 | 35911 |
| 2021-11-01 | -69.39 | $6.34 | 33326 |
| 2021-10-29 | -66.04 | $6.40 | 39900 |
| 2021-10-28 | -66.04 | $6.40 | 42643 |
| 2021-10-27 | -58.49 | $6.48 | 38300 |
| 2021-10-26 | -49.06 | $6.58 | 110310 |
| 2021-10-25 | -49.06 | $6.58 | 151639 |
| 2021-10-22 | -93.40 | $6.11 | 30600 |
| 2021-10-21 | -91.92 | $6.19 | 32400 |
| 2021-10-20 | -86.73 | $6.25 | 52900 |
| 2021-10-19 | -84.69 | $6.27 | 54532 |
| 2021-10-18 | -69.39 | $6.42 | 62069 |
| 2021-10-15 | -89.80 | $6.22 | 90730 |
| 2021-10-14 | -85.71 | $6.26 | 73213 |
| 2021-10-13 | -86.25 | $6.41 | 38000 |
| 2021-10-12 | -87.65 | $6.39 | 16900 |
| 2021-10-11 | -82.76 | $6.38 | 8700 |
| 2021-10-08 | -81.61 | $6.39 | 32900 |
| 2021-10-07 | -73.56 | $6.46 | 64601 |
| 2021-10-06 | -44.83 | $6.71 | 78539 |
| 2021-10-05 | -36.78 | $6.78 | 113200 |
| 2021-10-04 | -21.84 | $6.91 | 100941 |
| 2021-10-01 | -3.49 | $7.06 | 58461 |
| 2021-09-30 | -33.33 | $6.80 | 27500 |
| 2021-09-29 | -22.99 | $6.89 | 43800 |
| 2021-09-28 | -16.09 | $6.95 | 34200 |
| 2021-09-27 | -2.30 | $7.07 | 142500 |
| 2021-09-24 | -8.97 | $6.93 | 49800 |
| 2021-09-23 | -1.28 | $6.99 | 68612 |
| 2021-09-22 | -4.11 | $6.89 | 35410 |
| 2021-09-21 | -4.11 | $6.89 | 72807 |
| 2021-09-20 | -10.96 | $6.84 | 105007 |
| 2021-09-17 | 0.00 | $6.85 | 111421 |
| 2021-09-16 | -15.38 | $6.50 | 33600 |
| 2021-09-15 | -30.77 | $6.40 | 58021 |
| 2021-09-14 | -46.15 | $6.30 | 20048 |
| 2021-09-13 | -56.92 | $6.23 | 21700 |
| 2021-09-10 | -47.69 | $6.29 | 34505 |
| 2021-09-09 | -47.69 | $6.29 | 12244 |
| 2021-09-08 | -46.15 | $6.30 | 24830 |
| 2021-09-07 | -32.31 | $6.39 | 17820 |
| 2021-09-03 | -30.77 | $6.40 | 28320 |
| 2021-09-02 | -56.92 | $6.23 | 27400 |
| 2021-09-01 | -27.69 | $6.42 | 12640 |
| 2021-08-31 | -33.85 | $6.38 | 41346 |
| 2021-08-30 | -32.31 | $6.39 | 18905 |
| 2021-08-27 | -26.15 | $6.43 | 46500 |
| 2021-08-26 | -4.35 | $6.39 | 22213 |
| 2021-08-25 | -41.30 | $6.22 | 14900 |
| 2021-08-24 | -47.06 | $6.22 | 18059 |
| 2021-08-23 | -48.44 | $6.28 | 26900 |
| 2021-08-20 | -42.19 | $6.32 | 24200 |
| 2021-08-19 | -59.38 | $6.21 | 122500 |
| 2021-08-18 | -86.44 | $6.08 | 26800 |
| 2021-08-17 | -88.14 | $6.07 | 24900 |
| 2021-08-16 | -81.36 | $6.11 | 45534 |
| 2021-08-13 | -74.58 | $6.15 | 16305 |
| 2021-08-12 | -81.36 | $6.11 | 29541 |
| 2021-08-11 | -47.46 | $6.31 | 16918 |
| 2021-08-10 | -62.50 | $6.24 | 19200 |
| 2021-08-09 | -70.27 | $6.22 | 27800 |
| 2021-08-06 | -67.57 | $6.24 | 28841 |
| 2021-08-05 | -89.19 | $6.08 | 65613 |
| 2021-08-04 | -90.14 | $6.10 | 28202 |
| 2021-08-03 | -97.25 | $6.09 | 40743 |
| 2021-08-02 | -97.30 | $6.20 | 23213 |
| 2021-07-30 | -98.38 | $6.18 | 54536 |
| 2021-07-29 | -93.68 | $6.27 | 50400 |
| 2021-07-28 | -86.32 | $6.41 | 11500 |
| 2021-07-27 | -87.89 | $6.38 | 41315 |
| 2021-07-26 | -89.47 | $6.35 | 34537 |
| 2021-07-23 | -92.63 | $6.29 | 54508 |
| 2021-07-22 | -90.00 | $6.34 | 31900 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.10
2026-07-20
Close Price
$4.20
Vol: 55878Average Directional Index - Detailed Analysis
Minimum
6.02
Average
17.03
Maximum
43.30
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 22.10 | $4.20 | 55878 |
| 2026-07-17 | 23.20 | $4.36 | 17327 |
| 2026-07-16 | 23.83 | $4.42 | 31838 |
| 2026-07-15 | 24.04 | $4.35 | 70030 |
| 2026-07-14 | 24.31 | $4.40 | 39419 |
| 2026-07-13 | 25.07 | $4.23 | 15002 |
| 2026-07-10 | 25.85 | $4.24 | 22921 |
| 2026-07-09 | 26.73 | $4.26 | 46801 |
| 2026-07-08 | 27.65 | $4.23 | 142363 |
| 2026-07-07 | 28.63 | $4.69 | 98024 |
| 2026-07-06 | 28.08 | $4.54 | 96917 |
| 2026-07-02 | 27.51 | $4.66 | 48902 |
| 2026-07-01 | 26.19 | $4.59 | 31404 |
| 2026-06-30 | 25.01 | $4.52 | 38410 |
| 2026-06-29 | 23.81 | $4.49 | 16845 |
| 2026-06-26 | 23.11 | $4.45 | 21967 |
| 2026-06-25 | 22.50 | $4.43 | 17018 |
| 2026-06-24 | 21.32 | $4.46 | 41845 |
| 2026-06-23 | 20.09 | $4.44 | 16800 |
| 2026-06-22 | 18.94 | $4.42 | 36000 |
| 2026-06-18 | 17.60 | $4.38 | 21100 |
| 2026-06-17 | 16.40 | $4.37 | 32100 |
| 2026-06-16 | 15.01 | $4.43 | 25300 |
| 2026-06-15 | 13.69 | $4.34 | 16900 |
| 2026-06-12 | 12.53 | $4.36 | 25735 |
| 2026-06-11 | 11.42 | $4.29 | 35400 |
| 2026-06-10 | 10.62 | $4.28 | 30434 |
| 2026-06-09 | 9.67 | $4.32 | 20113 |
| 2026-06-08 | 9.00 | $4.28 | 8000 |
| 2026-06-05 | 8.75 | $4.24 | 16000 |
| 2026-06-04 | 8.65 | $4.22 | 21132 |
| 2026-06-03 | 8.64 | $4.24 | 33746 |
| 2026-06-02 | 8.63 | $4.27 | 22100 |
| 2026-06-01 | 8.61 | $4.24 | 13652 |
| 2026-05-29 | 9.05 | $4.22 | 17500 |
| 2026-05-28 | 9.51 | $4.21 | 10537 |
| 2026-05-27 | 9.91 | $4.23 | 12122 |
| 2026-05-26 | 10.34 | $4.18 | 24226 |
| 2026-05-22 | 10.39 | $4.18 | 21100 |
| 2026-05-21 | 10.57 | $4.23 | 19405 |
| 2026-05-20 | 10.69 | $4.22 | 14551 |
| 2026-05-19 | 10.82 | $4.17 | 10900 |
| 2026-05-18 | 10.65 | $4.20 | 15300 |
| 2026-05-15 | 10.58 | $4.22 | 16733 |
| 2026-05-14 | 10.51 | $4.22 | 20939 |
| 2026-05-13 | 10.61 | $4.18 | 30224 |
| 2026-05-12 | 10.58 | $4.23 | 35922 |
| 2026-05-11 | 10.83 | $4.33 | 15106 |
| 2026-05-08 | 11.38 | $4.27 | 46200 |
| 2026-05-07 | 11.78 | $4.23 | 42906 |
| 2026-05-06 | 12.08 | $4.25 | 60000 |
| 2026-05-05 | 12.56 | $4.30 | 71800 |
| 2026-05-04 | 13.14 | $4.33 | 36100 |
| 2026-05-01 | 13.65 | $4.35 | 21300 |
| 2026-04-30 | 14.09 | $4.33 | 21937 |
| 2026-04-29 | 14.51 | $4.38 | 10211 |
| 2026-04-28 | 15.15 | $4.41 | 12126 |
| 2026-04-27 | 15.79 | $4.40 | 29527 |
| 2026-04-24 | 16.46 | $4.46 | 12222 |
| 2026-04-23 | 17.01 | $4.45 | 29104 |
| 2026-04-22 | 17.58 | $4.54 | 16500 |
| 2026-04-21 | 18.03 | $4.46 | 21100 |
| 2026-04-20 | 18.39 | $4.55 | 12942 |
| 2026-04-17 | 18.29 | $4.64 | 21000 |
| 2026-04-16 | 18.19 | $4.62 | 32400 |
| 2026-04-15 | 18.08 | $4.62 | 37300 |
| 2026-04-14 | 17.65 | $4.63 | 28900 |
| 2026-04-13 | 17.52 | $4.44 | 22322 |
| 2026-04-10 | 18.12 | $4.42 | 7800 |
| 2026-04-09 | 19.06 | $4.41 | 48242 |
| 2026-04-08 | 20.06 | $4.49 | 63548 |
| 2026-04-07 | 20.67 | $4.80 | 90300 |
| 2026-04-06 | 20.06 | $4.68 | 131060 |
| 2026-04-02 | 19.84 | $4.60 | 35400 |
| 2026-04-01 | 20.27 | $4.53 | 27552 |
| 2026-03-31 | 20.98 | $4.45 | 23400 |
| 2026-03-30 | 21.67 | $4.41 | 17300 |
| 2026-03-27 | 22.54 | $4.45 | 14213 |
| 2026-03-26 | 23.38 | $4.35 | 19700 |
| 2026-03-25 | 23.97 | $4.33 | 10320 |
| 2026-03-24 | 24.18 | $4.30 | 6161 |
| 2026-03-23 | 24.63 | $4.27 | 9800 |
| 2026-03-20 | 23.98 | $4.24 | 64300 |
| 2026-03-19 | 23.29 | $4.24 | 19200 |
| 2026-03-18 | 23.11 | $4.26 | 20400 |
| 2026-03-17 | 23.10 | $4.32 | 29934 |
| 2026-03-16 | 23.42 | $4.33 | 8414 |
| 2026-03-13 | 23.00 | $4.34 | 19813 |
| 2026-03-12 | 22.32 | $4.32 | 8100 |
| 2026-03-11 | 21.72 | $4.40 | 13577 |
| 2026-03-10 | 21.46 | $4.42 | 16700 |
| 2026-03-09 | 21.07 | $4.27 | 29941 |
| 2026-03-06 | 20.05 | $4.26 | 25200 |
| 2026-03-05 | 18.98 | $4.36 | 20200 |
| 2026-03-04 | 18.32 | $4.33 | 68557 |
| 2026-03-03 | 17.50 | $4.37 | 9214 |
| 2026-03-02 | 17.03 | $4.39 | 17730 |
| 2026-02-27 | 16.54 | $4.38 | 22973 |
| 2026-02-26 | 16.31 | $4.45 | 5339 |
| 2026-02-25 | 16.39 | $4.42 | 9902 |
| 2026-02-24 | 16.47 | $4.43 | 16100 |
| 2026-02-23 | 16.34 | $4.42 | 19200 |
| 2026-02-20 | 16.20 | $4.42 | 23120 |
| 2026-02-19 | 15.85 | $4.42 | 17629 |
| 2026-02-18 | 15.55 | $4.43 | 31800 |
| 2026-02-17 | 15.36 | $4.42 | 29450 |
| 2026-02-13 | 15.06 | $4.45 | 15345 |
| 2026-02-12 | 15.00 | $4.45 | 71317 |
| 2026-02-11 | 15.14 | $4.52 | 9545 |
| 2026-02-10 | 15.64 | $4.53 | 10604 |
| 2026-02-09 | 16.23 | $4.51 | 15700 |
| 2026-02-06 | 16.62 | $4.51 | 15600 |
| 2026-02-05 | 17.03 | $4.50 | 22889 |
| 2026-02-04 | 17.59 | $4.53 | 18000 |
| 2026-02-03 | 18.31 | $4.52 | 13324 |
| 2026-02-02 | 18.62 | $4.50 | 21700 |
| 2026-01-30 | 18.94 | $4.49 | 18818 |
| 2026-01-29 | 19.29 | $4.51 | 40500 |
| 2026-01-28 | 19.65 | $4.54 | 18446 |
| 2026-01-27 | 20.30 | $4.55 | 30455 |
| 2026-01-26 | 20.98 | $4.55 | 36200 |
| 2026-01-23 | 21.52 | $4.57 | 8700 |
| 2026-01-22 | 22.34 | $4.58 | 16886 |
| 2026-01-21 | 23.03 | $4.56 | 29007 |
| 2026-01-20 | 23.44 | $4.52 | 38400 |
| 2026-01-16 | 23.87 | $4.62 | 12731 |
| 2026-01-15 | 24.81 | $4.66 | 54800 |
| 2026-01-14 | 25.79 | $4.61 | 42129 |
| 2026-01-13 | 25.39 | $4.48 | 28316 |
| 2026-01-12 | 24.44 | $4.52 | 17900 |
| 2026-01-09 | 23.62 | $4.58 | 12047 |
| 2026-01-08 | 22.84 | $4.56 | 19844 |
| 2026-01-07 | 21.75 | $4.55 | 17200 |
| 2026-01-06 | 20.61 | $4.55 | 19400 |
| 2026-01-05 | 19.40 | $4.52 | 117391 |
| 2026-01-02 | 18.13 | $4.63 | 45821 |
| 2025-12-31 | 17.24 | $4.65 | 76116 |
| 2025-12-30 | 16.29 | $4.70 | 84004 |
| 2025-12-29 | 15.69 | $4.80 | 50844 |
| 2025-12-26 | 15.52 | $4.88 | 15718 |
| 2025-12-24 | 15.90 | $4.91 | 18500 |
| 2025-12-23 | 16.31 | $4.95 | 49000 |
| 2025-12-22 | 16.73 | $4.94 | 76511 |
| 2025-12-19 | 17.50 | $4.97 | 66200 |
| 2025-12-18 | 18.34 | $4.85 | 14700 |
| 2025-12-17 | 18.96 | $4.90 | 25300 |
| 2025-12-16 | 19.61 | $4.80 | 27300 |
| 2025-12-15 | 20.47 | $4.86 | 26900 |
| 2025-12-12 | 21.36 | $4.88 | 8443 |
| 2025-12-11 | 22.31 | $4.86 | 13958 |
| 2025-12-10 | 23.30 | $4.89 | 33900 |
| 2025-12-09 | 24.35 | $4.87 | 36511 |
| 2025-12-08 | 25.56 | $4.70 | 13300 |
| 2025-12-05 | 26.21 | $4.69 | 9407 |
| 2025-12-04 | 26.94 | $4.69 | 25600 |
| 2025-12-03 | 27.71 | $4.73 | 11749 |
| 2025-12-02 | 27.99 | $4.65 | 15427 |
| 2025-12-01 | 28.16 | $4.70 | 25921 |
| 2025-11-28 | 28.53 | $4.72 | 9208 |
| 2025-11-26 | 28.92 | $4.69 | 19500 |
| 2025-11-25 | 29.33 | $4.65 | 20600 |
| 2025-11-24 | 29.13 | $4.51 | 23556 |
| 2025-11-21 | 28.53 | $4.54 | 48095 |
| 2025-11-20 | 27.91 | $4.40 | 26540 |
| 2025-11-19 | 26.36 | $4.38 | 149527 |
| 2025-11-18 | 24.74 | $4.43 | 110600 |
| 2025-11-17 | 23.26 | $4.52 | 101000 |
| 2025-11-14 | 21.98 | $4.65 | 114305 |
| 2025-11-13 | 21.01 | $4.91 | 25550 |
| 2025-11-12 | 20.97 | $4.88 | 18516 |
| 2025-11-11 | 20.93 | $4.89 | 29418 |
| 2025-11-10 | 20.98 | $4.91 | 13507 |
| 2025-11-07 | 21.09 | $4.92 | 8900 |
| 2025-11-06 | 20.84 | $4.93 | 35200 |
| 2025-11-05 | 20.61 | $4.88 | 25031 |
| 2025-11-04 | 20.42 | $4.98 | 14600 |
| 2025-11-03 | 20.34 | $4.97 | 20811 |
| 2025-10-31 | 20.26 | $4.92 | 23733 |
| 2025-10-30 | 18.95 | $4.89 | 41851 |
| 2025-10-29 | 17.49 | $4.93 | 28903 |
| 2025-10-28 | 16.20 | $5.04 | 25841 |
| 2025-10-27 | 15.29 | $5.08 | 62369 |
| 2025-10-24 | 14.37 | $5.22 | 6312 |
| 2025-10-23 | 13.94 | $5.23 | 16000 |
| 2025-10-22 | 13.65 | $5.24 | 5891 |
| 2025-10-21 | 13.45 | $5.24 | 15800 |
| 2025-10-20 | 13.24 | $5.25 | 15209 |
| 2025-10-17 | 13.17 | $5.23 | 18159 |
| 2025-10-16 | 13.02 | $5.15 | 127369 |
| 2025-10-15 | 12.87 | $5.28 | 46700 |
| 2025-10-14 | 13.43 | $5.33 | 60946 |
| 2025-10-13 | 13.84 | $5.28 | 15644 |
| 2025-10-10 | 14.26 | $5.30 | 76632 |
| 2025-10-09 | 14.71 | $5.28 | 45906 |
| 2025-10-08 | 15.01 | $5.40 | 83300 |
| 2025-10-07 | 15.66 | $5.66 | 103119 |
| 2025-10-06 | 14.37 | $5.68 | 70412 |
| 2025-10-03 | 13.44 | $5.62 | 18076 |
| 2025-10-02 | 12.73 | $5.58 | 34101 |
| 2025-10-01 | 11.99 | $5.56 | 25109 |
| 2025-09-30 | 11.50 | $5.49 | 18224 |
| 2025-09-29 | 11.44 | $5.45 | 29611 |
| 2025-09-26 | 11.67 | $5.46 | 3800 |
| 2025-09-25 | 12.26 | $5.45 | 10300 |
| 2025-09-24 | 12.84 | $5.46 | 11225 |
| 2025-09-23 | 13.46 | $5.39 | 12300 |
| 2025-09-22 | 13.74 | $5.37 | 45400 |
| 2025-09-19 | 13.68 | $5.35 | 35719 |
| 2025-09-18 | 13.97 | $5.45 | 20156 |
| 2025-09-17 | 14.28 | $5.37 | 19042 |
| 2025-09-16 | 14.34 | $5.30 | 21079 |
| 2025-09-15 | 13.95 | $5.31 | 30900 |
| 2025-09-12 | 13.66 | $5.36 | 6815 |
| 2025-09-11 | 13.41 | $5.33 | 12300 |
| 2025-09-10 | 13.15 | $5.36 | 15219 |
| 2025-09-09 | 13.19 | $5.38 | 9500 |
| 2025-09-08 | 12.98 | $5.34 | 10700 |
| 2025-09-05 | 12.75 | $5.38 | 23814 |
| 2025-09-04 | 12.63 | $5.38 | 45700 |
| 2025-09-03 | 12.18 | $5.39 | 48800 |
| 2025-09-02 | 11.72 | $5.35 | 25604 |
| 2025-08-29 | 11.84 | $5.31 | 27417 |
| 2025-08-28 | 11.22 | $5.28 | 42067 |
| 2025-08-27 | 10.57 | $5.38 | 15702 |
| 2025-08-26 | 10.56 | $5.35 | 17406 |
| 2025-08-25 | 10.54 | $5.37 | 16261 |
| 2025-08-22 | 10.74 | $5.39 | 12700 |
| 2025-08-21 | 11.15 | $5.38 | 11904 |
| 2025-08-20 | 11.58 | $5.42 | 18912 |
| 2025-08-19 | 12.11 | $5.44 | 10800 |
| 2025-08-18 | 12.66 | $5.36 | 17600 |
| 2025-08-15 | 12.90 | $5.38 | 18519 |
| 2025-08-14 | 13.16 | $5.44 | 21934 |
| 2025-08-13 | 13.43 | $5.39 | 58309 |
| 2025-08-12 | 13.72 | $5.44 | 29500 |
| 2025-08-11 | 14.43 | $5.38 | 7924 |
| 2025-08-08 | 15.01 | $5.49 | 40000 |
| 2025-08-07 | 15.61 | $5.58 | 6602 |
| 2025-08-06 | 15.52 | $5.60 | 3700 |
| 2025-08-05 | 15.08 | $5.55 | 21100 |
| 2025-08-04 | 14.62 | $5.63 | 28000 |
| 2025-08-01 | 14.06 | $5.49 | 33008 |
| 2025-07-31 | 13.90 | $5.46 | 20628 |
| 2025-07-30 | 13.96 | $5.42 | 5446 |
| 2025-07-29 | 13.91 | $5.44 | 3301 |
| 2025-07-28 | 14.08 | $5.38 | 16045 |
| 2025-07-25 | 14.26 | $5.43 | 17300 |
| 2025-07-24 | 14.34 | $5.52 | 16900 |
| 2025-07-23 | 14.52 | $5.35 | 21534 |
| 2025-07-22 | 14.96 | $5.35 | 11500 |
| 2025-07-21 | 15.42 | $5.53 | 19126 |
| 2025-07-18 | 15.91 | $5.40 | 20570 |
| 2025-07-17 | 16.55 | $5.55 | 20200 |
| 2025-07-16 | 16.55 | $5.50 | 10131 |
| 2025-07-15 | 16.29 | $5.58 | 28600 |
| 2025-07-14 | 16.01 | $5.54 | 28043 |
| 2025-07-11 | 16.48 | $5.38 | 15126 |
| 2025-07-10 | 17.20 | $5.40 | 12400 |
| 2025-07-09 | 17.95 | $5.44 | 18271 |
| 2025-07-08 | 18.50 | $5.45 | 56000 |
| 2025-07-07 | 18.57 | $5.81 | 101200 |
| 2025-07-03 | 16.70 | $5.80 | 29500 |
| 2025-07-02 | 14.74 | $5.71 | 45059 |
| 2025-07-01 | 12.98 | $5.52 | 24700 |
| 2025-06-30 | 11.84 | $5.47 | 24414 |
| 2025-06-27 | 11.09 | $5.26 | 13400 |
| 2025-06-26 | 11.27 | $5.29 | 12122 |
| 2025-06-25 | 11.45 | $5.28 | 10116 |
| 2025-06-24 | 11.65 | $5.23 | 5915 |
| 2025-06-23 | 11.85 | $5.22 | 7700 |
| 2025-06-20 | 12.07 | $5.23 | 9115 |
| 2025-06-18 | 12.39 | $5.22 | 7600 |
| 2025-06-17 | 12.72 | $5.17 | 7103 |
| 2025-06-16 | 13.32 | $5.19 | 6837 |
| 2025-06-13 | 13.87 | $5.15 | 2247 |
| 2025-06-12 | 14.18 | $5.18 | 7831 |
| 2025-06-11 | 14.50 | $5.18 | 23834 |
| 2025-06-10 | 14.84 | $5.10 | 12800 |
| 2025-06-09 | 14.86 | $5.06 | 12332 |
| 2025-06-06 | 14.88 | $5.03 | 13700 |
| 2025-06-05 | 14.91 | $5.10 | 4600 |
| 2025-06-04 | 15.37 | $5.10 | 10600 |
| 2025-06-03 | 15.86 | $5.20 | 29200 |
| 2025-06-02 | 16.38 | $5.10 | 48700 |
| 2025-05-30 | 17.18 | $5.20 | 17244 |
| 2025-05-29 | 17.42 | $5.18 | 8842 |
| 2025-05-28 | 17.79 | $5.16 | 5500 |
| 2025-05-27 | 18.12 | $5.14 | 5500 |
| 2025-05-23 | 18.23 | $5.15 | 23300 |
| 2025-05-22 | 18.26 | $5.08 | 14800 |
| 2025-05-21 | 18.00 | $5.05 | 17100 |
| 2025-05-20 | 17.71 | $5.11 | 6040 |
| 2025-05-19 | 17.71 | $5.17 | 12140 |
| 2025-05-16 | 17.48 | $5.12 | 25400 |
| 2025-05-15 | 17.17 | $5.15 | 21700 |
| 2025-05-14 | 17.17 | $5.15 | 9704 |
| 2025-05-13 | 17.18 | $5.20 | 26100 |
| 2025-05-12 | 16.98 | $5.11 | 17330 |
| 2025-05-09 | 16.77 | $5.20 | 10229 |
| 2025-05-08 | 16.81 | $5.17 | 11146 |
| 2025-05-07 | 16.99 | $5.12 | 17100 |
| 2025-05-06 | 16.94 | $5.12 | 10400 |
| 2025-05-05 | 17.10 | $5.10 | 15100 |
| 2025-05-02 | 17.32 | $5.20 | 30700 |
| 2025-05-01 | 17.55 | $5.13 | 6331 |
| 2025-04-30 | 17.79 | $5.12 | 7500 |
| 2025-04-29 | 18.04 | $5.17 | 11700 |
| 2025-04-28 | 18.35 | $5.13 | 4055 |
| 2025-04-25 | 18.70 | $5.15 | 10117 |
| 2025-04-24 | 19.08 | $5.16 | 10205 |
| 2025-04-23 | 19.50 | $5.12 | 8901 |
| 2025-04-22 | 19.98 | $5.18 | 9022 |
| 2025-04-21 | 20.14 | $5.21 | 18800 |
| 2025-04-17 | 20.30 | $5.39 | 8511 |
| 2025-04-16 | 20.72 | $5.30 | 17657 |
| 2025-04-15 | 20.82 | $5.29 | 32900 |
| 2025-04-14 | 20.93 | $5.12 | 30700 |
| 2025-04-11 | 20.03 | $4.85 | 32627 |
| 2025-04-10 | 18.83 | $4.92 | 28542 |
| 2025-04-09 | 17.13 | $5.04 | 47746 |
| 2025-04-08 | 15.33 | $4.86 | 85012 |
| 2025-04-07 | 13.47 | $5.23 | 102221 |
| 2025-04-04 | 12.40 | $5.60 | 41300 |
| 2025-04-03 | 12.74 | $5.87 | 22004 |
| 2025-04-02 | 12.24 | $5.94 | 39533 |
| 2025-04-01 | 11.00 | $5.95 | 32467 |
| 2025-03-31 | 9.98 | $5.91 | 77500 |
| 2025-03-28 | 8.91 | $5.82 | 11816 |
| 2025-03-27 | 8.65 | $5.84 | 13800 |
| 2025-03-26 | 8.19 | $5.78 | 13500 |
| 2025-03-25 | 7.83 | $5.76 | 13421 |
| 2025-03-24 | 7.89 | $5.73 | 18300 |
| 2025-03-21 | 8.01 | $5.64 | 13535 |
| 2025-03-20 | 7.99 | $5.75 | 10846 |
| 2025-03-19 | 7.61 | $5.68 | 4300 |
| 2025-03-18 | 7.64 | $5.67 | 3543 |
| 2025-03-17 | 7.49 | $5.67 | 13000 |
| 2025-03-14 | 7.34 | $5.68 | 30004 |
| 2025-03-13 | 7.53 | $5.60 | 8049 |
| 2025-03-12 | 7.30 | $5.58 | 8120 |
| 2025-03-11 | 7.06 | $5.52 | 11343 |
| 2025-03-10 | 6.81 | $5.59 | 12520 |
| 2025-03-07 | 6.55 | $5.55 | 9506 |
| 2025-03-06 | 6.53 | $5.62 | 5200 |
| 2025-03-05 | 6.43 | $5.58 | 10500 |
| 2025-03-04 | 6.33 | $5.63 | 11800 |
| 2025-03-03 | 6.23 | $5.57 | 10285 |
| 2025-02-28 | 6.48 | $5.58 | 7200 |
| 2025-02-27 | 6.74 | $5.61 | 3182 |
| 2025-02-26 | 6.99 | $5.59 | 2813 |
| 2025-02-25 | 6.96 | $5.51 | 25900 |
| 2025-02-24 | 6.93 | $5.57 | 17505 |
| 2025-02-21 | 6.95 | $5.75 | 11200 |
| 2025-02-20 | 6.89 | $5.64 | 6828 |
| 2025-02-19 | 6.98 | $5.64 | 11400 |
| 2025-02-18 | 7.08 | $5.60 | 8400 |
| 2025-02-14 | 7.18 | $5.60 | 8105 |
| 2025-02-13 | 7.29 | $5.61 | 7510 |
| 2025-02-12 | 7.40 | $5.57 | 7800 |
| 2025-02-11 | 7.52 | $5.62 | 7100 |
| 2025-02-10 | 7.70 | $5.67 | 8900 |
| 2025-02-07 | 7.75 | $5.74 | 13425 |
| 2025-02-06 | 7.81 | $5.72 | 16812 |
| 2025-02-05 | 7.42 | $5.77 | 28034 |
| 2025-02-04 | 7.00 | $5.59 | 6841 |
| 2025-02-03 | 7.00 | $5.56 | 10633 |
| 2025-01-31 | 6.80 | $5.60 | 16400 |
| 2025-01-30 | 6.59 | $5.48 | 4105 |
| 2025-01-29 | 6.19 | $5.58 | 9000 |
| 2025-01-28 | 6.38 | $5.61 | 3100 |
| 2025-01-27 | 6.64 | $5.62 | 11739 |
| 2025-01-24 | 6.85 | $5.53 | 7500 |
| 2025-01-23 | 7.08 | $5.62 | 7400 |
| 2025-01-22 | 7.11 | $5.66 | 14700 |
| 2025-01-21 | 7.09 | $5.75 | 15400 |
| 2025-01-17 | 7.06 | $5.67 | 31227 |
| 2025-01-16 | 7.32 | $5.63 | 6000 |
| 2025-01-15 | 7.58 | $5.61 | 25351 |
| 2025-01-14 | 7.86 | $5.50 | 26400 |
| 2025-01-13 | 7.43 | $5.37 | 12527 |
| 2025-01-10 | 6.68 | $5.45 | 15053 |
| 2025-01-08 | 6.45 | $5.51 | 9923 |
| 2025-01-07 | 6.55 | $5.58 | 4028 |
| 2025-01-06 | 6.76 | $5.60 | 16249 |
| 2025-01-03 | 6.98 | $5.58 | 10600 |
| 2025-01-02 | 7.22 | $5.58 | 26400 |
| 2024-12-31 | 7.47 | $5.60 | 26324 |
| 2024-12-30 | 7.64 | $5.76 | 37180 |
| 2024-12-27 | 7.31 | $5.69 | 8600 |
| 2024-12-26 | 7.45 | $5.70 | 45702 |
| 2024-12-24 | 7.60 | $5.53 | 17939 |
| 2024-12-23 | 7.26 | $5.37 | 16107 |
| 2024-12-20 | 6.90 | $5.53 | 23900 |
| 2024-12-19 | 6.94 | $5.47 | 17000 |
| 2024-12-18 | 7.14 | $5.48 | 39152 |
| 2024-12-17 | 7.41 | $5.60 | 11000 |
| 2024-12-16 | 7.39 | $5.61 | 16700 |
| 2024-12-13 | 7.31 | $5.65 | 15400 |
| 2024-12-12 | 6.64 | $5.68 | 39510 |
| 2024-12-11 | 6.02 | $5.59 | 17500 |
| 2024-12-10 | 6.05 | $5.54 | 19447 |
| 2024-12-09 | 6.29 | $5.50 | 27823 |
| 2024-12-06 | 6.29 | $5.47 | 16443 |
| 2024-12-05 | 6.60 | $5.45 | 5330 |
| 2024-12-04 | 6.58 | $5.46 | 15300 |
| 2024-12-03 | 6.56 | $5.47 | 26232 |
| 2024-12-02 | 6.54 | $5.43 | 24500 |
| 2024-11-29 | 6.68 | $5.36 | 14025 |
| 2024-11-27 | 6.83 | $5.36 | 14000 |
| 2024-11-26 | 6.99 | $5.28 | 30800 |
| 2024-11-25 | 7.04 | $5.31 | 7300 |
| 2024-11-22 | 7.24 | $5.33 | 10500 |
| 2024-11-21 | 7.56 | $5.25 | 14600 |
| 2024-11-20 | 7.62 | $5.28 | 22700 |
| 2024-11-19 | 7.85 | $5.30 | 12033 |
| 2024-11-18 | 8.19 | $5.31 | 19135 |
| 2024-11-15 | 8.55 | $5.32 | 5000 |
| 2024-11-14 | 8.98 | $5.32 | 12700 |
| 2024-11-13 | 9.42 | $5.41 | 14813 |
| 2024-11-12 | 9.50 | $5.40 | 12921 |
| 2024-11-11 | 9.95 | $5.40 | 12108 |
| 2024-11-08 | 10.27 | $5.38 | 3700 |
| 2024-11-07 | 10.70 | $5.38 | 31010 |
| 2024-11-06 | 11.16 | $5.38 | 7433 |
| 2024-11-05 | 11.67 | $5.36 | 4200 |
| 2024-11-04 | 12.23 | $5.34 | 11300 |
| 2024-11-01 | 12.81 | $5.29 | 18400 |
| 2024-10-31 | 13.42 | $5.42 | 6100 |
| 2024-10-30 | 13.42 | $5.44 | 7434 |
| 2024-10-29 | 13.32 | $5.51 | 7500 |
| 2024-10-28 | 13.09 | $5.59 | 31213 |
| 2024-10-25 | 12.84 | $5.42 | 13800 |
| 2024-10-24 | 13.04 | $5.42 | 26605 |
| 2024-10-23 | 13.31 | $5.35 | 8725 |
| 2024-10-22 | 13.44 | $5.35 | 24300 |
| 2024-10-21 | 13.77 | $5.48 | 6100 |
| 2024-10-18 | 13.40 | $5.55 | 7426 |
| 2024-10-17 | 13.37 | $5.52 | 14326 |
| 2024-10-16 | 13.33 | $5.61 | 22323 |
| 2024-10-15 | 13.16 | $5.65 | 34415 |
| 2024-10-14 | 12.99 | $5.43 | 25800 |
| 2024-10-11 | 13.61 | $5.26 | 8938 |
| 2024-10-10 | 13.75 | $5.23 | 24900 |
| 2024-10-09 | 13.90 | $5.29 | 26800 |
| 2024-10-08 | 14.09 | $5.31 | 66500 |
| 2024-10-07 | 14.50 | $5.86 | 92832 |
| 2024-10-04 | 13.33 | $5.73 | 25300 |
| 2024-10-03 | 12.67 | $5.59 | 17800 |
| 2024-10-02 | 12.49 | $5.63 | 25722 |
| 2024-10-01 | 11.60 | $5.63 | 16439 |
| 2024-09-30 | 10.90 | $5.57 | 47600 |
| 2024-09-27 | 9.43 | $5.48 | 24400 |
| 2024-09-26 | 8.89 | $5.37 | 7134 |
| 2024-09-25 | 8.86 | $5.35 | 17400 |
| 2024-09-24 | 8.84 | $5.35 | 5400 |
| 2024-09-23 | 8.50 | $5.42 | 8188 |
| 2024-09-20 | 8.15 | $5.41 | 36914 |
| 2024-09-19 | 7.86 | $5.29 | 10300 |
| 2024-09-18 | 7.98 | $5.21 | 12808 |
| 2024-09-17 | 7.79 | $5.20 | 14110 |
| 2024-09-16 | 7.26 | $5.21 | 9400 |
| 2024-09-13 | 7.04 | $5.22 | 33100 |
| 2024-09-12 | 6.80 | $5.22 | 7100 |
| 2024-09-11 | 6.56 | $5.20 | 9100 |
| 2024-09-10 | 6.54 | $5.21 | 6600 |
| 2024-09-09 | 6.43 | $5.17 | 6749 |
| 2024-09-06 | 6.31 | $5.20 | 13707 |
| 2024-09-05 | 6.09 | $5.21 | 7361 |
| 2024-09-04 | 6.16 | $5.20 | 9045 |
| 2024-09-03 | 6.24 | $5.20 | 15800 |
| 2024-08-30 | 6.31 | $5.16 | 7442 |
| 2024-08-29 | 6.39 | $5.23 | 13500 |
| 2024-08-28 | 6.61 | $5.26 | 10512 |
| 2024-08-27 | 6.77 | $5.17 | 8600 |
| 2024-08-26 | 6.80 | $5.15 | 28311 |
| 2024-08-23 | 6.64 | $5.22 | 14000 |
| 2024-08-22 | 6.87 | $5.26 | 8600 |
| 2024-08-21 | 6.99 | $5.26 | 8416 |
| 2024-08-20 | 7.36 | $5.22 | 4700 |
| 2024-08-19 | 7.63 | $5.19 | 54000 |
| 2024-08-16 | 7.90 | $5.32 | 11606 |
| 2024-08-15 | 8.04 | $5.21 | 23444 |
| 2024-08-14 | 8.40 | $5.13 | 19800 |
| 2024-08-13 | 8.78 | $5.15 | 6719 |
| 2024-08-12 | 8.83 | $5.22 | 23105 |
| 2024-08-09 | 9.26 | $5.28 | 5204 |
| 2024-08-08 | 9.41 | $5.26 | 12145 |
| 2024-08-07 | 9.63 | $5.25 | 1400 |
| 2024-08-06 | 10.13 | $5.28 | 9105 |
| 2024-08-05 | 10.65 | $5.25 | 23052 |
| 2024-08-02 | 11.21 | $5.35 | 22200 |
| 2024-08-01 | 11.47 | $5.44 | 14500 |
| 2024-07-31 | 11.28 | $5.42 | 20183 |
| 2024-07-30 | 11.37 | $5.33 | 20500 |
| 2024-07-29 | 11.34 | $5.37 | 45100 |
| 2024-07-26 | 11.60 | $5.25 | 24950 |
| 2024-07-25 | 11.46 | $5.21 | 25900 |
| 2024-07-24 | 11.31 | $5.28 | 26800 |
| 2024-07-23 | 11.38 | $5.14 | 6954 |
| 2024-07-22 | 11.68 | $5.19 | 8422 |
| 2024-07-19 | 12.01 | $5.19 | 22226 |
| 2024-07-18 | 12.58 | $5.23 | 22953 |
| 2024-07-17 | 12.82 | $5.30 | 29916 |
| 2024-07-16 | 13.03 | $5.37 | 33300 |
| 2024-07-15 | 13.10 | $5.27 | 43800 |
| 2024-07-12 | 13.17 | $5.48 | 47502 |
| 2024-07-11 | 13.48 | $5.28 | 44222 |
| 2024-07-10 | 13.87 | $5.31 | 56245 |
| 2024-07-09 | 14.27 | $5.54 | 63555 |
| 2024-07-08 | 13.59 | $5.44 | 58441 |
| 2024-07-05 | 13.22 | $5.35 | 35100 |
| 2024-07-03 | 13.60 | $5.27 | 9800 |
| 2024-07-02 | 14.17 | $5.25 | 41600 |
| 2024-07-01 | 14.63 | $5.19 | 43846 |
| 2024-06-28 | 15.09 | $5.14 | 16800 |
| 2024-06-27 | 15.24 | $5.16 | 16649 |
| 2024-06-26 | 15.32 | $5.16 | 13534 |
| 2024-06-25 | 15.40 | $5.12 | 4500 |
| 2024-06-24 | 15.93 | $5.19 | 25500 |
| 2024-06-21 | 16.49 | $5.22 | 33211 |
| 2024-06-20 | 17.08 | $5.07 | 13000 |
| 2024-06-18 | 16.85 | $5.01 | 18220 |
| 2024-06-17 | 16.51 | $5.08 | 16500 |
| 2024-06-14 | 16.16 | $5.08 | 4932 |
| 2024-06-13 | 16.05 | $5.05 | 5300 |
| 2024-06-12 | 15.94 | $5.09 | 8656 |
| 2024-06-11 | 15.82 | $5.04 | 3700 |
| 2024-06-10 | 15.33 | $5.02 | 15853 |
| 2024-06-07 | 14.81 | $5.09 | 6000 |
| 2024-06-06 | 14.53 | $5.10 | 5107 |
| 2024-06-05 | 13.88 | $5.11 | 14000 |
| 2024-06-04 | 13.28 | $5.21 | 7840 |
| 2024-06-03 | 13.27 | $5.32 | 18500 |
| 2024-05-31 | 13.54 | $5.23 | 16313 |
| 2024-05-30 | 13.62 | $5.29 | 11812 |
| 2024-05-29 | 14.23 | $5.25 | 12800 |
| 2024-05-28 | 14.72 | $5.27 | 13036 |
| 2024-05-24 | 15.24 | $5.27 | 13000 |
| 2024-05-23 | 15.98 | $5.23 | 45400 |
| 2024-05-22 | 16.77 | $5.32 | 36600 |
| 2024-05-21 | 16.97 | $5.34 | 40700 |
| 2024-05-20 | 17.24 | $5.20 | 106600 |
| 2024-05-17 | 17.85 | $5.09 | 54534 |
| 2024-05-16 | 17.72 | $5.07 | 34331 |
| 2024-05-15 | 17.59 | $5.09 | 41140 |
| 2024-05-14 | 17.45 | $5.04 | 8217 |
| 2024-05-13 | 16.77 | $4.99 | 52842 |
| 2024-05-10 | 16.04 | $5.10 | 45042 |
| 2024-05-09 | 15.88 | $4.98 | 8208 |
| 2024-05-08 | 15.63 | $4.97 | 10100 |
| 2024-05-07 | 14.79 | $4.96 | 12700 |
| 2024-05-06 | 13.90 | $4.96 | 22003 |
| 2024-05-03 | 12.97 | $4.99 | 13700 |
| 2024-05-02 | 12.08 | $5.10 | 26907 |
| 2024-05-01 | 11.62 | $5.06 | 12949 |
| 2024-04-30 | 11.13 | $5.05 | 5351 |
| 2024-04-29 | 11.09 | $5.10 | 11116 |
| 2024-04-26 | 11.05 | $5.07 | 17724 |
| 2024-04-25 | 11.19 | $5.06 | 10900 |
| 2024-04-24 | 11.03 | $5.11 | 20900 |
| 2024-04-23 | 10.86 | $5.06 | 4713 |
| 2024-04-22 | 10.54 | $5.03 | 19536 |
| 2024-04-19 | 10.20 | $5.08 | 2239 |
| 2024-04-18 | 10.45 | $5.02 | 8941 |
| 2024-04-17 | 10.71 | $5.04 | 17400 |
| 2024-04-16 | 10.86 | $5.05 | 11100 |
| 2024-04-15 | 11.02 | $5.13 | 33400 |
| 2024-04-12 | 11.57 | $5.08 | 15837 |
| 2024-04-11 | 11.77 | $5.03 | 21214 |
| 2024-04-10 | 11.99 | $5.07 | 15236 |
| 2024-04-09 | 12.16 | $5.00 | 20186 |
| 2024-04-08 | 12.33 | $5.19 | 36100 |
| 2024-04-05 | 12.62 | $5.20 | 30134 |
| 2024-04-04 | 12.39 | $5.25 | 29200 |
| 2024-04-03 | 12.01 | $5.20 | 17411 |
| 2024-04-02 | 11.61 | $5.20 | 39000 |
| 2024-04-01 | 11.42 | $5.14 | 45343 |
| 2024-03-28 | 11.46 | $5.06 | 16801 |
| 2024-03-27 | 11.77 | $5.01 | 37706 |
| 2024-03-26 | 12.09 | $5.09 | 35400 |
| 2024-03-25 | 11.04 | $5.07 | 95700 |
| 2024-03-22 | 10.26 | $4.80 | 11200 |
| 2024-03-21 | 10.43 | $4.80 | 28334 |
| 2024-03-20 | 10.79 | $4.77 | 15600 |
| 2024-03-19 | 10.77 | $4.74 | 11510 |
| 2024-03-18 | 10.75 | $4.74 | 20425 |
| 2024-03-15 | 10.97 | $4.79 | 22422 |
| 2024-03-14 | 11.19 | $4.69 | 18478 |
| 2024-03-13 | 11.35 | $4.76 | 13503 |
| 2024-03-12 | 11.73 | $4.74 | 25800 |
| 2024-03-11 | 12.13 | $4.78 | 8905 |
| 2024-03-08 | 12.77 | $4.67 | 46300 |
| 2024-03-07 | 12.98 | $4.60 | 49500 |
| 2024-03-06 | 13.19 | $4.80 | 19646 |
| 2024-03-05 | 13.04 | $4.83 | 6900 |
| 2024-03-04 | 13.03 | $4.78 | 7500 |
| 2024-03-01 | 13.41 | $4.71 | 19124 |
| 2024-02-29 | 13.97 | $4.70 | 14300 |
| 2024-02-28 | 14.56 | $4.70 | 20400 |
| 2024-02-27 | 15.19 | $4.76 | 14003 |
| 2024-02-26 | 15.93 | $4.73 | 15300 |
| 2024-02-23 | 16.36 | $4.77 | 22243 |
| 2024-02-22 | 16.90 | $4.82 | 19307 |
| 2024-02-21 | 17.21 | $4.89 | 33505 |
| 2024-02-20 | 18.00 | $4.86 | 21738 |
| 2024-02-16 | 18.43 | $4.82 | 7724 |
| 2024-02-15 | 18.78 | $4.79 | 13824 |
| 2024-02-14 | 19.16 | $4.78 | 7224 |
| 2024-02-13 | 19.27 | $4.74 | 18007 |
| 2024-02-12 | 19.08 | $4.71 | 13223 |
| 2024-02-09 | 19.02 | $4.77 | 28400 |
| 2024-02-08 | 18.95 | $4.66 | 17936 |
| 2024-02-07 | 18.29 | $4.66 | 10813 |
| 2024-02-06 | 17.59 | $4.65 | 11615 |
| 2024-02-05 | 16.56 | $4.68 | 24900 |
| 2024-02-02 | 15.47 | $4.72 | 3613 |
| 2024-02-01 | 14.50 | $4.75 | 25000 |
| 2024-01-31 | 13.49 | $4.77 | 8900 |
| 2024-01-30 | 12.70 | $4.77 | 4340 |
| 2024-01-29 | 12.20 | $4.81 | 26300 |
| 2024-01-26 | 11.66 | $4.85 | 5600 |
| 2024-01-25 | 11.88 | $4.85 | 14121 |
| 2024-01-24 | 12.28 | $4.89 | 14016 |
| 2024-01-23 | 12.31 | $4.87 | 11439 |
| 2024-01-22 | 12.50 | $4.90 | 21400 |
| 2024-01-19 | 12.61 | $4.92 | 12600 |
| 2024-01-18 | 12.34 | $4.86 | 18700 |
| 2024-01-17 | 12.05 | $4.94 | 37475 |
| 2024-01-16 | 11.75 | $4.89 | 14023 |
| 2024-01-12 | 11.24 | $5.00 | 18100 |
| 2024-01-11 | 10.83 | $4.94 | 27603 |
| 2024-01-10 | 10.79 | $4.87 | 10300 |
| 2024-01-09 | 10.87 | $4.87 | 29140 |
| 2024-01-08 | 11.10 | $4.78 | 11300 |
| 2024-01-05 | 11.16 | $4.72 | 9410 |
| 2024-01-04 | 11.29 | $4.80 | 15100 |
| 2024-01-03 | 11.44 | $4.76 | 24109 |
| 2024-01-02 | 11.59 | $4.80 | 56329 |
| 2023-12-29 | 11.91 | $4.97 | 85826 |
| 2023-12-28 | 11.82 | $4.89 | 36005 |
| 2023-12-27 | 11.44 | $5.00 | 52235 |
| 2023-12-26 | 10.65 | $4.88 | 35823 |
| 2023-12-22 | 10.19 | $4.86 | 24927 |
| 2023-12-21 | 10.08 | $4.82 | 28118 |
| 2023-12-20 | 10.35 | $4.82 | 30115 |
| 2023-12-19 | 10.65 | $4.82 | 23326 |
| 2023-12-18 | 11.12 | $4.77 | 55528 |
| 2023-12-15 | 11.62 | $4.70 | 17200 |
| 2023-12-14 | 11.63 | $4.71 | 24300 |
| 2023-12-13 | 11.64 | $4.70 | 34032 |
| 2023-12-12 | 11.64 | $4.68 | 12300 |
| 2023-12-11 | 12.09 | $4.66 | 21506 |
| 2023-12-08 | 12.48 | $4.67 | 12238 |
| 2023-12-07 | 12.96 | $4.67 | 2500 |
| 2023-12-06 | 13.31 | $4.65 | 17451 |
| 2023-12-05 | 13.75 | $4.66 | 27800 |
| 2023-12-04 | 14.34 | $4.68 | 14908 |
| 2023-12-01 | 14.90 | $4.67 | 8700 |
| 2023-11-30 | 15.35 | $4.60 | 14736 |
| 2023-11-29 | 15.61 | $4.55 | 40804 |
| 2023-11-28 | 15.89 | $4.51 | 15633 |
| 2023-11-27 | 15.46 | $4.47 | 35600 |
| 2023-11-24 | 14.41 | $4.32 | 44900 |
| 2023-11-22 | 13.31 | $4.46 | 45600 |
| 2023-11-21 | 13.05 | $4.62 | 4207 |
| 2023-11-20 | 13.44 | $4.61 | 22400 |
| 2023-11-17 | 13.85 | $4.64 | 15229 |
| 2023-11-16 | 14.28 | $4.66 | 12600 |
| 2023-11-15 | 14.45 | $4.68 | 13315 |
| 2023-11-14 | 14.55 | $4.66 | 18943 |
| 2023-11-13 | 14.94 | $4.53 | 24300 |
| 2023-11-10 | 15.70 | $4.64 | 8800 |
| 2023-11-09 | 16.39 | $4.60 | 15276 |
| 2023-11-08 | 17.14 | $4.64 | 5105 |
| 2023-11-07 | 17.23 | $4.60 | 4418 |
| 2023-11-06 | 17.31 | $4.63 | 10700 |
| 2023-11-03 | 17.71 | $4.67 | 36800 |
| 2023-11-02 | 18.13 | $4.63 | 21300 |
| 2023-11-01 | 18.49 | $4.64 | 10830 |
| 2023-10-31 | 19.33 | $4.68 | 1724 |
| 2023-10-30 | 20.30 | $4.58 | 14435 |
| 2023-10-27 | 20.66 | $4.59 | 7400 |
| 2023-10-26 | 21.03 | $4.59 | 9212 |
| 2023-10-25 | 21.43 | $4.59 | 12000 |
| 2023-10-24 | 21.91 | $4.61 | 25504 |
| 2023-10-23 | 22.42 | $4.56 | 13300 |
| 2023-10-20 | 22.96 | $4.64 | 6524 |
| 2023-10-19 | 23.86 | $4.67 | 7100 |
| 2023-10-18 | 24.81 | $4.68 | 31200 |
| 2023-10-17 | 25.80 | $4.63 | 15036 |
| 2023-10-16 | 26.32 | $4.65 | 25546 |
| 2023-10-13 | 26.87 | $4.63 | 18915 |
| 2023-10-12 | 26.60 | $4.60 | 24753 |
| 2023-10-11 | 26.31 | $4.54 | 17902 |
| 2023-10-10 | 26.10 | $4.55 | 25200 |
| 2023-10-09 | 25.87 | $4.61 | 39609 |
| 2023-10-06 | 25.64 | $4.59 | 67705 |
| 2023-10-05 | 25.61 | $4.76 | 92431 |
| 2023-10-04 | 25.90 | $4.62 | 21737 |
| 2023-10-03 | 25.83 | $4.75 | 29893 |
| 2023-10-02 | 26.19 | $4.79 | 29700 |
| 2023-09-29 | 26.74 | $4.80 | 17848 |
| 2023-09-28 | 27.32 | $4.71 | 28421 |
| 2023-09-27 | 27.55 | $4.56 | 17030 |
| 2023-09-26 | 26.22 | $4.51 | 12804 |
| 2023-09-25 | 24.85 | $4.52 | 29700 |
| 2023-09-22 | 23.40 | $4.62 | 17658 |
| 2023-09-21 | 22.41 | $4.63 | 43800 |
| 2023-09-20 | 21.38 | $4.70 | 5500 |
| 2023-09-19 | 20.77 | $4.70 | 10547 |
| 2023-09-18 | 20.13 | $4.74 | 13000 |
| 2023-09-15 | 19.73 | $4.75 | 32526 |
| 2023-09-14 | 19.30 | $4.75 | 39500 |
| 2023-09-13 | 19.03 | $4.69 | 25012 |
| 2023-09-12 | 18.73 | $4.69 | 27200 |
| 2023-09-11 | 18.64 | $4.76 | 7500 |
| 2023-09-08 | 18.91 | $4.76 | 4011 |
| 2023-09-07 | 19.03 | $4.73 | 8830 |
| 2023-09-06 | 19.27 | $4.73 | 14306 |
| 2023-09-05 | 19.01 | $4.72 | 8947 |
| 2023-09-01 | 18.91 | $4.79 | 14200 |
| 2023-08-31 | 19.16 | $4.80 | 6200 |
| 2023-08-30 | 19.42 | $4.77 | 7101 |
| 2023-08-29 | 19.28 | $4.77 | 12008 |
| 2023-08-28 | 18.96 | $4.73 | 19836 |
| 2023-08-25 | 18.63 | $4.75 | 8900 |
| 2023-08-24 | 18.70 | $4.68 | 17300 |
| 2023-08-23 | 17.86 | $4.61 | 27441 |
| 2023-08-22 | 16.78 | $4.65 | 9544 |
| 2023-08-21 | 15.98 | $4.67 | 17907 |
| 2023-08-18 | 15.20 | $4.65 | 10536 |
| 2023-08-17 | 14.27 | $4.62 | 27300 |
| 2023-08-16 | 13.20 | $4.68 | 16400 |
| 2023-08-15 | 12.37 | $4.76 | 24821 |
| 2023-08-14 | 11.87 | $4.79 | 9143 |
| 2023-08-11 | 11.58 | $4.81 | 33400 |
| 2023-08-10 | 11.28 | $4.82 | 8900 |
| 2023-08-09 | 10.88 | $4.82 | 12425 |
| 2023-08-08 | 10.46 | $4.80 | 4425 |
| 2023-08-07 | 10.13 | $4.85 | 27211 |
| 2023-08-04 | 9.70 | $4.86 | 14705 |
| 2023-08-03 | 9.74 | $4.88 | 22511 |
| 2023-08-02 | 9.78 | $4.92 | 6216 |
| 2023-08-01 | 10.22 | $4.90 | 18747 |
| 2023-07-31 | 10.62 | $4.94 | 21608 |
| 2023-07-28 | 10.98 | $4.91 | 31112 |
| 2023-07-27 | 11.35 | $4.98 | 36400 |
| 2023-07-26 | 11.68 | $4.93 | 11509 |
| 2023-07-25 | 12.18 | $4.90 | 10700 |
| 2023-07-24 | 12.70 | $4.94 | 19900 |
| 2023-07-21 | 13.30 | $4.94 | 16041 |
| 2023-07-20 | 13.98 | $4.95 | 4900 |
| 2023-07-19 | 14.60 | $4.94 | 3811 |
| 2023-07-18 | 15.29 | $4.94 | 19400 |
| 2023-07-17 | 15.79 | $4.90 | 25000 |
| 2023-07-14 | 16.32 | $4.84 | 26230 |
| 2023-07-13 | 16.91 | $5.04 | 40034 |
| 2023-07-12 | 17.61 | $4.90 | 32300 |
| 2023-07-11 | 17.94 | $4.75 | 22243 |
| 2023-07-10 | 18.24 | $4.81 | 55200 |
| 2023-07-07 | 18.88 | $4.98 | 85006 |
| 2023-07-06 | 19.79 | $5.24 | 77428 |
| 2023-07-05 | 19.19 | $5.17 | 78800 |
| 2023-07-03 | 18.73 | $5.09 | 26100 |
| 2023-06-30 | 18.83 | $5.05 | 40586 |
| 2023-06-29 | 19.16 | $5.04 | 9400 |
| 2023-06-28 | 19.67 | $4.94 | 12400 |
| 2023-06-27 | 20.68 | $4.97 | 17501 |
| 2023-06-26 | 21.74 | $4.99 | 18205 |
| 2023-06-23 | 22.67 | $5.00 | 23423 |
| 2023-06-22 | 23.40 | $5.00 | 11915 |
| 2023-06-21 | 23.97 | $5.06 | 10400 |
| 2023-06-20 | 24.58 | $4.95 | 51000 |
| 2023-06-16 | 25.02 | $5.22 | 51709 |
| 2023-06-15 | 25.17 | $4.98 | 16833 |
| 2023-06-14 | 26.16 | $4.95 | 11400 |
| 2023-06-13 | 27.21 | $4.93 | 32100 |
| 2023-06-12 | 28.32 | $5.07 | 25941 |
| 2023-06-09 | 29.54 | $4.86 | 29539 |
| 2023-06-08 | 30.93 | $4.86 | 39214 |
| 2023-06-07 | 31.56 | $4.71 | 21800 |
| 2023-06-06 | 31.68 | $4.69 | 24300 |
| 2023-06-05 | 30.91 | $4.67 | 47836 |
| 2023-06-02 | 30.09 | $4.80 | 29438 |
| 2023-06-01 | 30.01 | $4.83 | 7818 |
| 2023-05-31 | 30.03 | $4.80 | 3510 |
| 2023-05-30 | 30.05 | $4.83 | 4800 |
| 2023-05-26 | 30.23 | $4.81 | 7648 |
| 2023-05-25 | 30.42 | $4.80 | 45500 |
| 2023-05-24 | 30.61 | $4.93 | 15800 |
| 2023-05-23 | 31.47 | $4.98 | 8737 |
| 2023-05-22 | 32.56 | $4.96 | 6602 |
| 2023-05-19 | 33.77 | $4.93 | 8549 |
| 2023-05-18 | 35.04 | $4.98 | 5800 |
| 2023-05-17 | 35.59 | $4.98 | 2228 |
| 2023-05-16 | 36.09 | $4.94 | 23216 |
| 2023-05-15 | 36.70 | $4.91 | 15741 |
| 2023-05-12 | 36.55 | $4.78 | 15531 |
| 2023-05-11 | 36.28 | $4.88 | 20405 |
| 2023-05-10 | 35.81 | $4.89 | 41000 |
| 2023-05-09 | 35.46 | $4.89 | 23705 |
| 2023-05-08 | 35.22 | $4.81 | 44404 |
| 2023-05-05 | 34.95 | $4.96 | 6734 |
| 2023-05-04 | 35.28 | $4.90 | 49303 |
| 2023-05-03 | 35.62 | $5.02 | 7437 |
| 2023-05-02 | 36.76 | $5.03 | 15100 |
| 2023-05-01 | 37.96 | $5.10 | 3600 |
| 2023-04-28 | 38.60 | $5.03 | 8136 |
| 2023-04-27 | 39.39 | $5.06 | 8700 |
| 2023-04-26 | 39.74 | $5.02 | 4529 |
| 2023-04-25 | 39.91 | $5.04 | 17637 |
| 2023-04-24 | 39.77 | $4.97 | 27536 |
| 2023-04-21 | 39.63 | $5.01 | 9529 |
| 2023-04-20 | 39.79 | $5.17 | 16300 |
| 2023-04-19 | 40.41 | $5.14 | 15000 |
| 2023-04-18 | 40.42 | $5.13 | 29847 |
| 2023-04-17 | 40.52 | $5.03 | 37300 |
| 2023-04-14 | 40.17 | $5.03 | 19118 |
| 2023-04-13 | 39.44 | $5.02 | 45300 |
| 2023-04-12 | 38.29 | $4.95 | 19620 |
| 2023-04-11 | 37.08 | $4.98 | 43400 |
| 2023-04-10 | 35.80 | $4.97 | 13200 |
| 2023-04-06 | 34.51 | $4.96 | 30808 |
| 2023-04-05 | 33.18 | $5.05 | 86333 |
| 2023-04-04 | 31.90 | $5.23 | 19600 |
| 2023-04-03 | 31.15 | $5.27 | 48600 |
| 2023-03-31 | 30.37 | $5.18 | 51472 |
| 2023-03-30 | 29.43 | $5.23 | 39900 |
| 2023-03-29 | 28.61 | $5.20 | 70200 |
| 2023-03-28 | 27.52 | $5.15 | 59220 |
| 2023-03-27 | 26.41 | $5.20 | 32433 |
| 2023-03-24 | 25.36 | $5.19 | 9208 |
| 2023-03-23 | 24.14 | $5.21 | 16000 |
| 2023-03-22 | 22.97 | $5.20 | 10845 |
| 2023-03-21 | 21.93 | $5.21 | 11039 |
| 2023-03-20 | 20.32 | $5.20 | 45333 |
| 2023-03-17 | 18.63 | $5.40 | 12619 |
| 2023-03-16 | 17.16 | $5.45 | 23500 |
| 2023-03-15 | 15.61 | $5.41 | 23909 |
| 2023-03-14 | 14.90 | $5.48 | 8600 |
| 2023-03-13 | 14.39 | $5.50 | 16008 |
| 2023-03-10 | 13.87 | $5.46 | 27900 |
| 2023-03-09 | 13.43 | $5.52 | 5100 |
| 2023-03-08 | 13.44 | $5.62 | 5503 |
| 2023-03-07 | 13.68 | $5.60 | 4427 |
| 2023-03-06 | 13.83 | $5.59 | 18300 |
| 2023-03-03 | 14.00 | $5.59 | 27402 |
| 2023-03-02 | 14.46 | $5.62 | 14000 |
| 2023-03-01 | 14.69 | $5.56 | 6600 |
| 2023-02-28 | 14.09 | $5.58 | 10028 |
| 2023-02-27 | 13.46 | $5.55 | 13900 |
| 2023-02-24 | 12.79 | $5.58 | 20733 |
| 2023-02-23 | 12.44 | $5.59 | 12203 |
| 2023-02-22 | 12.08 | $5.58 | 8910 |
| 2023-02-21 | 11.70 | $5.59 | 21321 |
| 2023-02-17 | 11.47 | $5.64 | 8400 |
| 2023-02-16 | 11.46 | $5.66 | 16000 |
| 2023-02-15 | 11.46 | $5.62 | 13800 |
| 2023-02-14 | 10.99 | $5.65 | 5647 |
| 2023-02-13 | 10.49 | $5.65 | 5229 |
| 2023-02-10 | 10.02 | $5.61 | 9725 |
| 2023-02-09 | 9.53 | $5.64 | 12806 |
| 2023-02-08 | 9.15 | $5.69 | 8300 |
| 2023-02-07 | 8.85 | $5.73 | 16900 |
| 2023-02-06 | 8.88 | $5.80 | 9100 |
| 2023-02-03 | 9.13 | $5.82 | 8722 |
| 2023-02-02 | 9.56 | $5.90 | 19003 |
| 2023-02-01 | 9.95 | $5.84 | 44744 |
| 2023-01-31 | 10.36 | $5.89 | 7900 |
| 2023-01-30 | 10.54 | $5.87 | 10846 |
| 2023-01-27 | 10.88 | $5.84 | 21015 |
| 2023-01-26 | 11.38 | $5.80 | 20000 |
| 2023-01-25 | 11.90 | $5.81 | 12500 |
| 2023-01-24 | 12.51 | $5.72 | 10200 |
| 2023-01-23 | 12.67 | $5.76 | 7542 |
| 2023-01-20 | 12.94 | $5.77 | 8000 |
| 2023-01-19 | 13.21 | $5.72 | 5763 |
| 2023-01-18 | 13.86 | $5.71 | 18583 |
| 2023-01-17 | 14.54 | $5.53 | 32600 |
| 2023-01-13 | 15.26 | $5.79 | 31000 |
| 2023-01-12 | 15.56 | $5.65 | 24147 |
| 2023-01-11 | 16.34 | $5.41 | 5368 |
| 2023-01-10 | 15.88 | $5.43 | 18900 |
| 2023-01-09 | 15.40 | $5.48 | 9089 |
| 2023-01-06 | 15.01 | $5.46 | 3300 |
| 2023-01-05 | 14.68 | $5.35 | 8310 |
| 2023-01-04 | 14.27 | $5.42 | 9600 |
| 2023-01-03 | 13.87 | $5.45 | 15819 |
| 2022-12-30 | 13.41 | $5.33 | 30300 |
| 2022-12-29 | 12.46 | $5.42 | 26139 |
| 2022-12-28 | 11.63 | $5.69 | 10647 |
| 2022-12-27 | 11.87 | $5.70 | 7800 |
| 2022-12-23 | 12.38 | $5.73 | 13239 |
| 2022-12-22 | 12.97 | $5.75 | 23500 |
| 2022-12-21 | 13.38 | $5.72 | 11600 |
| 2022-12-20 | 13.90 | $5.69 | 14410 |
| 2022-12-19 | 14.35 | $5.66 | 6300 |
| 2022-12-16 | 14.57 | $5.62 | 7300 |
| 2022-12-15 | 14.79 | $5.59 | 20933 |
| 2022-12-14 | 14.93 | $5.58 | 9900 |
| 2022-12-13 | 15.19 | $5.61 | 28000 |
| 2022-12-12 | 15.42 | $5.63 | 18816 |
| 2022-12-09 | 15.66 | $5.50 | 46600 |
| 2022-12-08 | 15.65 | $5.45 | 44924 |
| 2022-12-07 | 15.64 | $5.66 | 5705 |
| 2022-12-06 | 15.45 | $5.72 | 11811 |
| 2022-12-05 | 15.02 | $5.71 | 9900 |
| 2022-12-02 | 14.31 | $5.80 | 10600 |
| 2022-12-01 | 13.25 | $5.80 | 9900 |
| 2022-11-30 | 12.13 | $5.82 | 44736 |
| 2022-11-29 | 10.96 | $5.69 | 2825 |
| 2022-11-28 | 10.59 | $5.68 | 33200 |
| 2022-11-25 | 10.20 | $5.63 | 5700 |
| 2022-11-23 | 9.91 | $5.66 | 9220 |
| 2022-11-22 | 9.56 | $5.64 | 5700 |
| 2022-11-21 | 9.22 | $5.66 | 9100 |
| 2022-11-18 | 8.94 | $5.61 | 8923 |
| 2022-11-17 | 8.78 | $5.61 | 4000 |
| 2022-11-16 | 8.66 | $5.61 | 28513 |
| 2022-11-15 | 8.53 | $5.48 | 4843 |
| 2022-11-14 | 8.53 | $5.45 | 6000 |
| 2022-11-11 | 8.66 | $5.50 | 12244 |
| 2022-11-10 | 8.77 | $5.65 | 11500 |
| 2022-11-09 | 8.88 | $5.54 | 20200 |
| 2022-11-08 | 9.20 | $5.52 | 16300 |
| 2022-11-07 | 9.44 | $5.55 | 62800 |
| 2022-11-04 | 9.70 | $5.29 | 28000 |
| 2022-11-03 | 9.90 | $5.34 | 13100 |
| 2022-11-02 | 9.81 | $5.37 | 22055 |
| 2022-11-01 | 9.71 | $5.32 | 21645 |
| 2022-10-31 | 9.95 | $5.43 | 9712 |
| 2022-10-28 | 10.37 | $5.51 | 7900 |
| 2022-10-27 | 10.71 | $5.58 | 26900 |
| 2022-10-26 | 11.10 | $5.44 | 18372 |
| 2022-10-25 | 11.50 | $5.54 | 11300 |
| 2022-10-24 | 11.92 | $5.41 | 6800 |
| 2022-10-21 | 12.03 | $5.37 | 18550 |
| 2022-10-20 | 12.05 | $5.18 | 36105 |
| 2022-10-19 | 12.06 | $5.25 | 15200 |
| 2022-10-18 | 12.34 | $5.39 | 9668 |
| 2022-10-17 | 12.91 | $5.50 | 31500 |
| 2022-10-14 | 13.31 | $5.30 | 8515 |
| 2022-10-13 | 13.53 | $5.28 | 47100 |
| 2022-10-12 | 13.77 | $5.10 | 13600 |
| 2022-10-11 | 13.40 | $5.12 | 48500 |
| 2022-10-10 | 13.09 | $5.25 | 74544 |
| 2022-10-07 | 12.87 | $5.60 | 40300 |
| 2022-10-06 | 12.98 | $5.99 | 46300 |
| 2022-10-05 | 11.37 | $5.86 | 35200 |
| 2022-10-04 | 10.19 | $5.86 | 42346 |
| 2022-10-03 | 9.21 | $5.74 | 47513 |
| 2022-09-30 | 8.60 | $5.64 | 30910 |
| 2022-09-29 | 8.19 | $5.61 | 34000 |
| 2022-09-28 | 8.00 | $5.60 | 29100 |
| 2022-09-27 | 7.81 | $5.52 | 10227 |
| 2022-09-26 | 7.71 | $5.61 | 31324 |
| 2022-09-23 | 7.69 | $5.56 | 33628 |
| 2022-09-22 | 8.00 | $5.57 | 34246 |
| 2022-09-21 | 8.38 | $5.64 | 15514 |
| 2022-09-20 | 8.79 | $5.73 | 40200 |
| 2022-09-19 | 8.93 | $5.67 | 13848 |
| 2022-09-16 | 9.08 | $5.85 | 57100 |
| 2022-09-15 | 9.24 | $5.64 | 16100 |
| 2022-09-14 | 9.49 | $5.60 | 22808 |
| 2022-09-13 | 9.65 | $5.54 | 13409 |
| 2022-09-12 | 9.35 | $5.56 | 14821 |
| 2022-09-09 | 9.83 | $5.56 | 12441 |
| 2022-09-08 | 9.48 | $5.46 | 10841 |
| 2022-09-07 | 9.05 | $5.46 | 10027 |
| 2022-09-06 | 8.83 | $5.49 | 44243 |
| 2022-09-02 | 8.61 | $5.52 | 33300 |
| 2022-09-01 | 8.82 | $5.52 | 15723 |
| 2022-08-31 | 9.19 | $5.64 | 2825 |
| 2022-08-30 | 9.46 | $5.54 | 21010 |
| 2022-08-29 | 9.75 | $5.68 | 29600 |
| 2022-08-26 | 10.05 | $5.55 | 22100 |
| 2022-08-25 | 10.33 | $5.56 | 19807 |
| 2022-08-24 | 10.63 | $5.59 | 19200 |
| 2022-08-23 | 10.73 | $5.57 | 14100 |
| 2022-08-22 | 10.62 | $5.54 | 14215 |
| 2022-08-19 | 10.51 | $5.64 | 25425 |
| 2022-08-18 | 10.55 | $5.56 | 13919 |
| 2022-08-17 | 10.67 | $5.60 | 35333 |
| 2022-08-16 | 10.71 | $5.51 | 11000 |
| 2022-08-15 | 10.26 | $5.49 | 48234 |
| 2022-08-12 | 9.54 | $5.49 | 36300 |
| 2022-08-11 | 8.77 | $5.48 | 38400 |
| 2022-08-10 | 9.07 | $5.64 | 20600 |
| 2022-08-09 | 9.15 | $5.52 | 7914 |
| 2022-08-08 | 9.53 | $5.60 | 15607 |
| 2022-08-05 | 9.65 | $5.58 | 22706 |
| 2022-08-04 | 9.98 | $5.61 | 5900 |
| 2022-08-03 | 10.33 | $5.61 | 5915 |
| 2022-08-02 | 10.49 | $5.70 | 10926 |
| 2022-08-01 | 10.66 | $5.64 | 5300 |
| 2022-07-29 | 10.54 | $5.60 | 7200 |
| 2022-07-28 | 10.45 | $5.59 | 12900 |
| 2022-07-27 | 10.43 | $5.62 | 5300 |
| 2022-07-26 | 10.32 | $5.52 | 4706 |
| 2022-07-25 | 10.31 | $5.50 | 15400 |
| 2022-07-22 | 10.33 | $5.45 | 4837 |
| 2022-07-21 | 10.68 | $5.52 | 3600 |
| 2022-07-20 | 10.84 | $5.53 | 9900 |
| 2022-07-19 | 11.01 | $5.50 | 9038 |
| 2022-07-18 | 11.28 | $5.48 | 13900 |
| 2022-07-15 | 11.57 | $5.44 | 26215 |
| 2022-07-14 | 12.02 | $5.44 | 8600 |
| 2022-07-13 | 12.20 | $5.47 | 60100 |
| 2022-07-12 | 12.39 | $5.15 | 29223 |
| 2022-07-11 | 11.62 | $5.28 | 43400 |
| 2022-07-08 | 11.24 | $5.47 | 30500 |
| 2022-07-07 | 10.84 | $5.55 | 41400 |
| 2022-07-06 | 10.48 | $5.56 | 64932 |
| 2022-07-05 | 10.53 | $5.60 | 74000 |
| 2022-07-01 | 11.08 | $5.61 | 45849 |
| 2022-06-30 | 11.34 | $5.60 | 21131 |
| 2022-06-29 | 11.62 | $5.57 | 27938 |
| 2022-06-28 | 12.05 | $5.60 | 12600 |
| 2022-06-27 | 12.32 | $5.61 | 28710 |
| 2022-06-24 | 12.60 | $5.50 | 34300 |
| 2022-06-23 | 12.75 | $5.35 | 102201 |
| 2022-06-22 | 12.91 | $5.75 | 47432 |
| 2022-06-21 | 13.30 | $5.70 | 65200 |
| 2022-06-17 | 13.09 | $5.68 | 84500 |
| 2022-06-16 | 13.58 | $5.35 | 30803 |
| 2022-06-15 | 13.81 | $5.50 | 41900 |
| 2022-06-14 | 14.04 | $5.34 | 39200 |
| 2022-06-13 | 13.61 | $5.30 | 56728 |
| 2022-06-10 | 12.93 | $5.51 | 39924 |
| 2022-06-09 | 12.99 | $5.56 | 11500 |
| 2022-06-08 | 13.43 | $5.62 | 13423 |
| 2022-06-07 | 13.98 | $5.60 | 10105 |
| 2022-06-06 | 14.71 | $5.66 | 8146 |
| 2022-06-03 | 15.25 | $5.65 | 9038 |
| 2022-06-02 | 15.82 | $5.64 | 10800 |
| 2022-06-01 | 16.46 | $5.63 | 6600 |
| 2022-05-31 | 17.10 | $5.56 | 16900 |
| 2022-05-27 | 17.76 | $5.56 | 32401 |
| 2022-05-26 | 18.45 | $5.44 | 10000 |
| 2022-05-25 | 18.68 | $5.35 | 18300 |
| 2022-05-24 | 18.82 | $5.39 | 25600 |
| 2022-05-23 | 18.96 | $5.41 | 11142 |
| 2022-05-20 | 19.39 | $5.35 | 16200 |
| 2022-05-19 | 19.79 | $5.32 | 17749 |
| 2022-05-18 | 20.01 | $5.46 | 9900 |
| 2022-05-17 | 20.66 | $5.55 | 6265 |
| 2022-05-16 | 21.19 | $5.46 | 10500 |
| 2022-05-13 | 21.75 | $5.28 | 13900 |
| 2022-05-12 | 21.18 | $5.26 | 38733 |
| 2022-05-11 | 20.58 | $5.47 | 15524 |
| 2022-05-10 | 20.57 | $5.53 | 26200 |
| 2022-05-09 | 20.25 | $5.51 | 12434 |
| 2022-05-06 | 20.01 | $5.65 | 8025 |
| 2022-05-05 | 20.08 | $5.67 | 25600 |
| 2022-05-04 | 20.11 | $5.79 | 6418 |
| 2022-05-03 | 20.45 | $5.65 | 19800 |
| 2022-05-02 | 20.51 | $5.64 | 20800 |
| 2022-04-29 | 20.58 | $5.78 | 9001 |
| 2022-04-28 | 20.65 | $5.70 | 4800 |
| 2022-04-27 | 20.60 | $5.61 | 13834 |
| 2022-04-26 | 20.53 | $5.69 | 6200 |
| 2022-04-25 | 20.63 | $5.77 | 11817 |
| 2022-04-22 | 20.85 | $5.82 | 12100 |
| 2022-04-21 | 21.17 | $5.85 | 36400 |
| 2022-04-20 | 21.55 | $6.00 | 15120 |
| 2022-04-19 | 22.30 | $5.94 | 26632 |
| 2022-04-18 | 23.08 | $5.99 | 60609 |
| 2022-04-14 | 23.91 | $5.80 | 32100 |
| 2022-04-13 | 23.70 | $5.66 | 32547 |
| 2022-04-12 | 23.18 | $5.47 | 84200 |
| 2022-04-11 | 22.23 | $5.67 | 16628 |
| 2022-04-08 | 21.54 | $5.69 | 53734 |
| 2022-04-07 | 20.90 | $5.92 | 45900 |
| 2022-04-06 | 20.46 | $6.16 | 71905 |
| 2022-04-05 | 20.88 | $5.93 | 118100 |
| 2022-04-04 | 21.32 | $6.24 | 125500 |
| 2022-04-01 | 22.36 | $6.30 | 51532 |
| 2022-03-31 | 22.75 | $6.35 | 27926 |
| 2022-03-30 | 22.75 | $6.42 | 26533 |
| 2022-03-29 | 22.88 | $6.43 | 32100 |
| 2022-03-28 | 22.34 | $6.41 | 22405 |
| 2022-03-25 | 21.79 | $6.40 | 19300 |
| 2022-03-24 | 20.85 | $6.39 | 29720 |
| 2022-03-23 | 19.85 | $6.39 | 19000 |
| 2022-03-22 | 18.97 | $6.35 | 36000 |
| 2022-03-21 | 18.11 | $6.33 | 32400 |
| 2022-03-18 | 17.32 | $6.29 | 90130 |
| 2022-03-17 | 16.60 | $6.04 | 41606 |
| 2022-03-16 | 16.69 | $5.95 | 20500 |
| 2022-03-15 | 16.99 | $5.83 | 56333 |
| 2022-03-14 | 17.75 | $5.81 | 31751 |
| 2022-03-11 | 18.24 | $5.82 | 46749 |
| 2022-03-10 | 18.88 | $5.86 | 9532 |
| 2022-03-09 | 19.20 | $5.85 | 52500 |
| 2022-03-08 | 19.54 | $5.80 | 51850 |
| 2022-03-07 | 20.36 | $5.79 | 52000 |
| 2022-03-04 | 20.81 | $5.99 | 14406 |
| 2022-03-03 | 20.00 | $5.99 | 15700 |
| 2022-03-02 | 19.08 | $6.00 | 40822 |
| 2022-03-01 | 18.11 | $5.85 | 13400 |
| 2022-02-28 | 17.43 | $5.84 | 7818 |
| 2022-02-25 | 16.90 | $5.82 | 20515 |
| 2022-02-24 | 16.39 | $5.84 | 18734 |
| 2022-02-23 | 15.84 | $5.88 | 37300 |
| 2022-02-22 | 15.21 | $5.80 | 48403 |
| 2022-02-18 | 14.79 | $5.70 | 27100 |
| 2022-02-17 | 14.86 | $5.57 | 22400 |
| 2022-02-16 | 15.25 | $5.53 | 12200 |
| 2022-02-15 | 15.71 | $5.50 | 10800 |
| 2022-02-14 | 16.53 | $5.46 | 14000 |
| 2022-02-11 | 17.10 | $5.48 | 78625 |
| 2022-02-10 | 17.70 | $5.54 | 23735 |
| 2022-02-09 | 18.46 | $5.57 | 41700 |
| 2022-02-08 | 18.99 | $5.56 | 3809 |
| 2022-02-07 | 19.89 | $5.53 | 8700 |
| 2022-02-04 | 20.89 | $5.52 | 11000 |
| 2022-02-03 | 21.94 | $5.58 | 18523 |
| 2022-02-02 | 22.90 | $5.54 | 23149 |
| 2022-02-01 | 23.72 | $5.54 | 11400 |
| 2022-01-31 | 24.58 | $5.40 | 26100 |
| 2022-01-28 | 24.65 | $5.36 | 19027 |
| 2022-01-27 | 24.73 | $5.34 | 15900 |
| 2022-01-26 | 24.81 | $5.40 | 36720 |
| 2022-01-25 | 24.90 | $5.51 | 9700 |
| 2022-01-24 | 24.40 | $5.45 | 66448 |
| 2022-01-21 | 23.88 | $5.47 | 40744 |
| 2022-01-20 | 23.67 | $5.57 | 34700 |
| 2022-01-19 | 23.95 | $5.71 | 14638 |
| 2022-01-18 | 24.42 | $5.62 | 42705 |
| 2022-01-14 | 24.92 | $5.74 | 26449 |
| 2022-01-13 | 25.04 | $5.64 | 51600 |
| 2022-01-12 | 25.17 | $5.76 | 16800 |
| 2022-01-11 | 24.61 | $5.67 | 45500 |
| 2022-01-10 | 24.02 | $5.77 | 32000 |
| 2022-01-07 | 23.83 | $5.78 | 10230 |
| 2022-01-06 | 23.35 | $5.72 | 14000 |
| 2022-01-05 | 22.55 | $5.69 | 36600 |
| 2022-01-04 | 21.71 | $5.63 | 28100 |
| 2022-01-03 | 20.77 | $5.60 | 47947 |
| 2021-12-31 | 19.78 | $5.50 | 102442 |
| 2021-12-30 | 18.74 | $5.70 | 69533 |
| 2021-12-29 | 18.23 | $5.81 | 31200 |
| 2021-12-28 | 18.05 | $5.74 | 102200 |
| 2021-12-27 | 17.85 | $5.80 | 85524 |
| 2021-12-23 | 17.84 | $6.11 | 45248 |
| 2021-12-22 | 18.75 | $6.09 | 47208 |
| 2021-12-21 | 19.53 | $6.00 | 21300 |
| 2021-12-20 | 19.87 | $5.98 | 11574 |
| 2021-12-17 | 20.08 | $5.98 | 32338 |
| 2021-12-16 | 20.25 | $5.92 | 27600 |
| 2021-12-15 | 20.43 | $5.85 | 28242 |
| 2021-12-14 | 20.57 | $5.90 | 29500 |
| 2021-12-13 | 20.72 | $5.81 | 84000 |
| 2021-12-10 | 20.87 | $5.80 | 24600 |
| 2021-12-09 | 21.24 | $5.78 | 37249 |
| 2021-12-08 | 21.09 | $5.66 | 18249 |
| 2021-12-07 | 20.88 | $5.75 | 39100 |
| 2021-12-06 | 21.05 | $5.78 | 31500 |
| 2021-12-03 | 20.79 | $5.75 | 30133 |
| 2021-12-02 | 20.29 | $5.58 | 46500 |
| 2021-12-01 | 18.91 | $5.36 | 56000 |
| 2021-11-30 | 17.45 | $5.55 | 68142 |
| 2021-11-29 | 16.30 | $5.80 | 42100 |
| 2021-11-26 | 15.69 | $5.88 | 19122 |
| 2021-11-24 | 15.41 | $5.89 | 42335 |
| 2021-11-23 | 15.12 | $5.84 | 24900 |
| 2021-11-22 | 14.84 | $5.85 | 58621 |
| 2021-11-19 | 14.58 | $5.89 | 80800 |
| 2021-11-18 | 14.54 | $5.97 | 53027 |
| 2021-11-17 | 14.70 | $6.07 | 64700 |
| 2021-11-16 | 15.05 | $6.10 | 52700 |
| 2021-11-15 | 15.63 | $6.14 | 47326 |
| 2021-11-12 | 16.24 | $6.15 | 33100 |
| 2021-11-11 | 17.02 | $6.17 | 69100 |
| 2021-11-10 | 17.77 | $6.28 | 31732 |
| 2021-11-09 | 18.34 | $6.28 | 59700 |
| 2021-11-08 | 19.01 | $6.13 | 47721 |
| 2021-11-05 | 19.90 | $6.17 | 55835 |
| 2021-11-04 | 20.84 | $6.20 | 36230 |
| 2021-11-03 | 21.86 | $6.21 | 64237 |
| 2021-11-02 | 22.99 | $6.36 | 35911 |
| 2021-11-01 | 23.85 | $6.34 | 33326 |
| 2021-10-29 | 24.62 | $6.40 | 39900 |
| 2021-10-28 | 25.27 | $6.40 | 42643 |
| 2021-10-27 | 25.96 | $6.48 | 38300 |
| 2021-10-26 | 26.33 | $6.58 | 110310 |
| 2021-10-25 | 26.50 | $6.58 | 151639 |
| 2021-10-22 | 26.86 | $6.11 | 30600 |
| 2021-10-21 | 28.23 | $6.19 | 32400 |
| 2021-10-20 | 29.45 | $6.25 | 52900 |
| 2021-10-19 | 30.50 | $6.27 | 54532 |
| 2021-10-18 | 31.47 | $6.42 | 62069 |
| 2021-10-15 | 32.54 | $6.22 | 90730 |
| 2021-10-14 | 33.79 | $6.26 | 73213 |
| 2021-10-13 | 35.11 | $6.41 | 38000 |
| 2021-10-12 | 35.87 | $6.39 | 16900 |
| 2021-10-11 | 37.30 | $6.38 | 8700 |
| 2021-10-08 | 38.78 | $6.39 | 32900 |
| 2021-10-07 | 40.33 | $6.46 | 64601 |
| 2021-10-06 | 41.87 | $6.71 | 78539 |
| 2021-10-05 | 42.69 | $6.78 | 113200 |
| 2021-10-04 | 43.13 | $6.91 | 100941 |
| 2021-10-01 | 43.00 | $7.06 | 58461 |
| 2021-09-30 | 42.88 | $6.80 | 27500 |
| 2021-09-29 | 43.09 | $6.89 | 43800 |
| 2021-09-28 | 43.30 | $6.95 | 34200 |
| 2021-09-27 | 42.69 | $7.07 | 142500 |
| 2021-09-24 | 42.04 | $6.93 | 49800 |
| 2021-09-23 | 41.50 | $6.99 | 68612 |
| 2021-09-22 | 40.93 | $6.89 | 35410 |
| 2021-09-21 | 40.45 | $6.89 | 72807 |
| 2021-09-20 | 39.96 | $6.84 | 105007 |
| 2021-09-17 | 39.45 | $6.85 | 111421 |
| 2021-09-16 | 38.99 | $6.50 | 33600 |
| 2021-09-15 | 39.01 | $6.40 | 58021 |
| 2021-09-14 | 39.12 | $6.30 | 20048 |
| 2021-09-13 | 39.43 | $6.23 | 21700 |
| 2021-09-10 | 39.82 | $6.29 | 34505 |
| 2021-09-09 | 40.14 | $6.29 | 12244 |
| 2021-09-08 | 40.57 | $6.30 | 24830 |
| 2021-09-07 | 41.06 | $6.39 | 17820 |
| 2021-09-03 | 41.41 | $6.40 | 28320 |
| 2021-09-02 | 41.79 | $6.23 | 27400 |
| 2021-09-01 | 42.18 | $6.42 | 12640 |
| 2021-08-31 | 42.18 | $6.38 | 41346 |
| 2021-08-30 | 42.31 | $6.39 | 18905 |
| 2021-08-27 | 41.96 | $6.43 | 46500 |
| 2021-08-26 | 41.59 | $6.39 | 22213 |
| 2021-08-25 | 41.40 | $6.22 | 14900 |
| 2021-08-24 | 41.30 | $6.22 | 18059 |
| 2021-08-23 | 41.19 | $6.28 | 26900 |
| 2021-08-20 | 40.99 | $6.32 | 24200 |
| 2021-08-19 | 40.85 | $6.21 | 122500 |
| 2021-08-18 | 40.82 | $6.08 | 26800 |
| 2021-08-17 | 40.88 | $6.07 | 24900 |
| 2021-08-16 | 40.79 | $6.11 | 45534 |
| 2021-08-13 | 40.69 | $6.15 | 16305 |
| 2021-08-12 | 40.39 | $6.11 | 29541 |
| 2021-08-11 | 40.04 | $6.31 | 16918 |
| 2021-08-10 | 39.39 | $6.24 | 19200 |
| 2021-08-09 | 38.71 | $6.22 | 27800 |
| 2021-08-06 | 37.99 | $6.24 | 28841 |
| 2021-08-05 | 37.24 | $6.08 | 65613 |
| 2021-08-04 | 36.50 | $6.10 | 28202 |
| 2021-08-03 | 35.80 | $6.09 | 40743 |
| 2021-08-02 | 35.01 | $6.20 | 23213 |
| 2021-07-30 | 34.02 | $6.18 | 54536 |
| 2021-07-29 | 32.96 | $6.27 | 50400 |
| 2021-07-28 | 31.73 | $6.41 | 11500 |
| 2021-07-27 | 30.19 | $6.38 | 41315 |
| 2021-07-26 | 28.56 | $6.35 | 34537 |
| 2021-07-23 | 26.89 | $6.29 | 54508 |
| 2021-07-22 | 25.16 | $6.34 | 31900 |
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