Is Lojas Renner S.A. (LRENY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Lojas Renner S.A. (LRENY) research center and poll results.
OTC : LRENY
Lojas Renner S.A. — Technical Indicators
$3.11 USD
-$0.39 (-11.14%)
- Volume
- 673
- Average Volume
- 8.34K
- Market Capitalization
- $3.15B
- P/E Ratio
- 8.85
- Dividend Yield
- 6.78%
- Price Target
- Year High
- $4.90
- Year Low
- $2.04
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.49
- Current Ratio
- $1.77
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
3.14
2024-04-01
Close Price
$3.11
Vol: 673
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.56
Average
4.45
Maximum
7.85
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-04-01 | 3.14 | $3.11 | 673 |
| 2024-03-28 | 3.15 | $3.50 | 9447 |
| 2024-03-27 | 3.13 | $3.10 | 2571 |
| 2024-03-26 | 3.14 | $3.15 | 2777 |
| 2024-03-25 | 3.14 | $3.07 | 7620 |
| 2024-03-22 | 3.14 | $3.00 | — |
| 2024-03-21 | 3.13 | $3.00 | — |
| 2024-03-20 | 3.14 | $3.00 | 1430 |
| 2024-03-19 | 3.14 | $3.10 | — |
| 2024-03-18 | 3.13 | $3.10 | 339 |
| 2024-03-15 | 3.13 | $3.15 | 20071 |
| 2024-03-14 | 3.12 | $3.00 | 1595 |
| 2024-03-13 | 3.12 | $3.35 | 21072 |
| 2024-03-12 | 3.10 | $2.90 | 7531 |
| 2024-03-11 | 3.11 | $3.15 | 17284 |
| 2024-03-08 | 3.11 | $3.25 | — |
| 2024-03-07 | 3.10 | $3.25 | 30343 |
| 2024-03-06 | 3.08 | $3.20 | — |
| 2024-03-05 | 3.08 | $3.20 | 2274 |
| 2024-03-04 | 3.07 | $3.22 | — |
| 2024-03-01 | 3.07 | $3.22 | — |
| 2024-02-29 | 3.07 | $3.22 | — |
| 2024-02-28 | 3.07 | $3.22 | 3335 |
| 2024-02-27 | 3.06 | $3.25 | 10648 |
| 2024-02-26 | 3.07 | $2.95 | — |
| 2024-02-23 | 3.08 | $2.95 | 157 |
| 2024-02-22 | 3.09 | $3.15 | 3116 |
| 2024-02-21 | 3.09 | $2.98 | — |
| 2024-02-20 | 3.11 | $2.98 | 4922 |
| 2024-02-16 | 3.12 | $2.93 | 2470 |
| 2024-02-15 | 3.14 | $3.02 | 1643 |
| 2024-02-14 | 3.16 | $2.93 | 324 |
| 2024-02-13 | 3.19 | $3.01 | 488 |
| 2024-02-12 | 3.21 | $3.11 | — |
| 2024-02-09 | 3.23 | $3.11 | 207 |
| 2024-02-08 | 3.24 | $3.12 | 381 |
| 2024-02-07 | 3.25 | $2.92 | 76905 |
| 2024-02-06 | 3.27 | $3.05 | — |
| 2024-02-05 | 3.30 | $3.05 | 3970 |
| 2024-02-02 | 3.31 | $3.27 | — |
| 2024-02-01 | 3.32 | $3.27 | 15555 |
| 2024-01-31 | 3.33 | $3.09 | — |
| 2024-01-30 | 3.35 | $3.09 | 109 |
| 2024-01-29 | 3.38 | $3.32 | — |
| 2024-01-26 | 3.39 | $3.32 | 520 |
| 2024-01-25 | 3.39 | $3.16 | — |
| 2024-01-24 | 3.41 | $3.16 | 277 |
| 2024-01-23 | 3.42 | $3.32 | 196 |
| 2024-01-22 | 3.44 | $3.11 | 921 |
| 2024-01-19 | 3.45 | $3.46 | 15900 |
| 2024-01-18 | 3.47 | $3.41 | 15715 |
| 2024-01-17 | 3.48 | $3.39 | — |
| 2024-01-16 | 3.49 | $3.39 | 151793 |
| 2024-01-12 | 3.50 | $3.51 | 12994 |
| 2024-01-11 | 3.49 | $3.33 | 404 |
| 2024-01-10 | 3.50 | $3.31 | 4211 |
| 2024-01-09 | 3.49 | $3.38 | 132081 |
| 2024-01-08 | 3.49 | $3.56 | 3223 |
| 2024-01-05 | 3.47 | $3.28 | 230 |
| 2024-01-04 | 3.48 | $3.47 | 171 |
| 2024-01-03 | 3.46 | $3.56 | 617 |
| 2024-01-02 | 3.45 | $3.55 | 363 |
| 2023-12-29 | 3.44 | $3.53 | — |
| 2023-12-28 | 3.43 | $3.53 | 683 |
| 2023-12-27 | 3.41 | $3.39 | 486 |
| 2023-12-26 | 3.40 | $3.57 | 22326 |
| 2023-12-22 | 3.38 | $3.42 | 26688 |
| 2023-12-21 | 3.36 | $3.67 | 366 |
| 2023-12-20 | 3.33 | $3.38 | 2085 |
| 2023-12-19 | 3.30 | $3.69 | 648 |
| 2023-12-18 | 3.27 | $3.68 | 3723 |
| 2023-12-15 | 3.23 | $3.63 | 7231 |
| 2023-12-14 | 3.20 | $3.52 | 2298 |
| 2023-12-13 | 3.16 | $3.39 | — |
| 2023-12-12 | 3.12 | $3.39 | 947 |
| 2023-12-11 | 3.08 | $3.23 | 701 |
| 2023-12-08 | 3.04 | $3.27 | — |
| 2023-12-07 | 3.03 | $3.27 | 38206 |
| 2023-12-06 | 3.01 | $3.36 | 6250 |
| 2023-12-05 | 2.98 | $3.26 | 1134 |
| 2023-12-04 | 2.95 | $3.19 | 4393 |
| 2023-12-01 | 2.93 | $3.36 | 1690 |
| 2023-11-30 | 2.89 | $3.36 | 148 |
| 2023-11-29 | 2.85 | $3.25 | 4002 |
| 2023-11-28 | 2.82 | $3.14 | 8118 |
| 2023-11-27 | 2.79 | $3.08 | 4692 |
| 2023-11-24 | 2.76 | $3.08 | 2134 |
| 2023-11-22 | 2.74 | $2.98 | 6361 |
| 2023-11-21 | 2.72 | $2.94 | — |
| 2023-11-20 | 2.69 | $2.94 | 6492 |
| 2023-11-17 | 2.67 | $3.04 | 352 |
| 2023-11-16 | 2.65 | $2.97 | 288 |
| 2023-11-15 | 2.63 | $2.63 | — |
| 2023-11-14 | 2.63 | $2.63 | 3378 |
| 2023-11-13 | 2.62 | $2.71 | 5269 |
| 2023-11-10 | 2.61 | $2.43 | 138000 |
| 2023-11-09 | 2.62 | $2.94 | 636 |
| 2023-11-08 | 2.61 | $2.82 | 6740 |
| 2023-11-07 | 2.60 | $2.79 | 618 |
| 2023-11-06 | 2.60 | $2.63 | 132270 |
| 2023-11-03 | 2.59 | $2.78 | 1604 |
| 2023-11-02 | 2.58 | $2.69 | 97692 |
| 2023-11-01 | 2.57 | $2.59 | 32165 |
| 2023-10-31 | 2.56 | $2.55 | 697 |
| 2023-10-30 | 2.56 | $2.48 | 1875 |
| 2023-10-27 | 2.57 | $2.57 | 3582 |
| 2023-10-26 | 2.57 | $2.63 | 1871 |
| 2023-10-25 | 2.57 | $2.55 | 649 |
| 2023-10-24 | 2.58 | $2.47 | 854 |
| 2023-10-23 | 2.60 | $2.58 | 8984 |
| 2023-10-20 | 2.61 | $2.55 | 11734 |
| 2023-10-19 | 2.62 | $2.55 | 3014 |
| 2023-10-18 | 2.63 | $2.56 | — |
| 2023-10-17 | 2.66 | $2.56 | — |
| 2023-10-16 | 2.68 | $2.56 | 2467 |
| 2023-10-13 | 2.72 | $2.57 | 958 |
| 2023-10-12 | 2.75 | $2.70 | 6015 |
| 2023-10-11 | 2.79 | $2.68 | 1412 |
| 2023-10-10 | 2.83 | $2.68 | 729 |
| 2023-10-09 | 2.86 | $2.58 | 1618 |
| 2023-10-06 | 2.89 | $2.53 | 15334 |
| 2023-10-05 | 2.92 | $2.45 | 1275 |
| 2023-10-04 | 2.96 | $2.49 | — |
| 2023-10-03 | 2.99 | $2.49 | 12305 |
| 2023-10-02 | 3.03 | $2.65 | 2592 |
| 2023-09-29 | 3.06 | $2.57 | 1849 |
| 2023-09-28 | 3.10 | $2.68 | 340 |
| 2023-09-27 | 3.13 | $2.75 | 421 |
| 2023-09-26 | 3.16 | $2.74 | 1641 |
| 2023-09-25 | 3.20 | $2.80 | 1090 |
| 2023-09-22 | 3.23 | $2.83 | 1764 |
| 2023-09-21 | 3.26 | $2.80 | 5141 |
| 2023-09-20 | 3.29 | $3.00 | 1181 |
| 2023-09-19 | 3.32 | $3.06 | 4514 |
| 2023-09-18 | 3.34 | $3.30 | 1980 |
| 2023-09-15 | 3.35 | $3.20 | 1328 |
| 2023-09-14 | 3.36 | $3.45 | — |
| 2023-09-13 | 3.37 | $3.45 | 510 |
| 2023-09-12 | 3.38 | $3.32 | 542 |
| 2023-09-11 | 3.39 | $3.16 | 784 |
| 2023-09-08 | 3.42 | $3.11 | 1139 |
| 2023-09-07 | 3.46 | $3.25 | 1463 |
| 2023-09-06 | 3.48 | $3.27 | 6035 |
| 2023-09-05 | 3.52 | $3.15 | 138 |
| 2023-09-01 | 3.56 | $3.39 | 15601 |
| 2023-08-31 | 3.59 | $3.26 | 191 |
| 2023-08-30 | 3.63 | $3.31 | 3409 |
| 2023-08-29 | 3.66 | $3.44 | 328 |
| 2023-08-28 | 3.68 | $3.41 | 473 |
| 2023-08-25 | 3.71 | $3.42 | — |
| 2023-08-24 | 3.74 | $3.42 | 1581 |
| 2023-08-23 | 3.77 | $3.47 | 2868 |
| 2023-08-22 | 3.79 | $3.52 | 2105 |
| 2023-08-21 | 3.82 | $3.56 | 608 |
| 2023-08-18 | 3.84 | $3.52 | 492 |
| 2023-08-17 | 3.86 | $3.36 | 6372 |
| 2023-08-16 | 3.87 | $3.53 | 645 |
| 2023-08-15 | 3.89 | $3.63 | 2330 |
| 2023-08-14 | 3.89 | $3.52 | 2573 |
| 2023-08-11 | 3.90 | $3.90 | — |
| 2023-08-10 | 3.90 | $3.90 | 1512 |
| 2023-08-09 | 3.90 | $3.71 | 1232 |
| 2023-08-08 | 3.91 | $4.00 | — |
| 2023-08-07 | 3.91 | $4.00 | 193 |
| 2023-08-04 | 3.91 | $3.99 | 1741 |
| 2023-08-03 | 3.92 | $3.90 | 12417 |
| 2023-08-02 | 3.92 | $4.09 | 46751 |
| 2023-08-01 | 3.93 | $3.84 | 909 |
| 2023-07-31 | 3.95 | $3.91 | 1330 |
| 2023-07-28 | 3.97 | $3.99 | — |
| 2023-07-27 | 3.99 | $3.99 | 1111 |
| 2023-07-26 | 4.01 | $3.89 | 2133 |
| 2023-07-25 | 4.04 | $4.07 | 9508 |
| 2023-07-24 | 4.07 | $4.11 | 13874 |
| 2023-07-21 | 4.09 | $3.83 | 13161 |
| 2023-07-20 | 4.12 | $3.68 | 171 |
| 2023-07-19 | 4.17 | $3.80 | 1528 |
| 2023-07-18 | 4.20 | $3.74 | 814 |
| 2023-07-17 | 4.23 | $3.70 | 18814 |
| 2023-07-14 | 4.26 | $3.84 | 1859 |
| 2023-07-13 | 4.28 | $3.97 | 5481 |
| 2023-07-12 | 4.31 | $3.95 | 6961 |
| 2023-07-11 | 4.35 | $3.87 | 1272 |
| 2023-07-10 | 4.39 | $4.00 | 14437 |
| 2023-07-07 | 4.36 | $4.16 | 3089 |
| 2023-07-06 | 4.37 | $3.92 | 2975 |
| 2023-07-05 | 4.39 | $4.30 | 1155 |
| 2023-07-03 | 4.38 | $4.20 | 1530 |
| 2023-06-30 | 4.32 | $4.30 | 2441 |
| 2023-06-29 | 4.31 | $4.45 | 8125 |
| 2023-06-28 | 4.27 | $4.32 | 1826 |
| 2023-06-27 | 4.25 | $4.63 | 567 |
| 2023-06-26 | 4.22 | $4.57 | — |
| 2023-06-23 | 4.18 | $4.57 | 1161 |
| 2023-06-22 | 4.15 | $4.43 | 5110 |
| 2023-06-21 | 4.12 | $4.58 | 1467 |
| 2023-06-20 | 4.09 | $4.46 | 5893 |
| 2023-06-16 | 4.07 | $4.39 | 7005 |
| 2023-06-15 | 4.04 | $4.34 | 1835 |
| 2023-06-14 | 4.01 | $4.26 | 7737 |
| 2023-06-13 | 3.97 | $4.40 | 221 |
| 2023-06-12 | 3.93 | $4.90 | 3826 |
| 2023-06-09 | 3.86 | $4.52 | 1209 |
| 2023-06-08 | 3.79 | $3.45 | 522 |
| 2023-06-07 | 3.79 | $4.44 | 458 |
| 2023-06-06 | 3.75 | $4.37 | 3421 |
| 2023-06-05 | 3.70 | $4.11 | 2273 |
| 2023-06-02 | 3.67 | $2.86 | 1607 |
| 2023-06-01 | 3.67 | $4.12 | 1536 |
| 2023-05-31 | 3.61 | $3.76 | 486 |
| 2023-05-30 | 3.57 | $3.90 | — |
| 2023-05-26 | 3.52 | $3.90 | 1650 |
| 2023-05-25 | 3.48 | $3.87 | 363 |
| 2023-05-24 | 3.43 | $3.93 | — |
| 2023-05-23 | 3.38 | $3.93 | — |
| 2023-05-22 | 3.33 | $3.93 | — |
| 2023-05-19 | 3.28 | $3.93 | 413 |
| 2023-05-18 | 3.23 | $3.78 | 22501 |
| 2023-05-17 | 3.19 | $3.89 | 3073 |
| 2023-05-16 | 3.14 | $3.39 | 4196 |
| 2023-05-15 | 3.13 | $3.58 | 11867 |
| 2023-05-12 | 3.12 | $3.50 | 714 |
| 2023-05-11 | 3.10 | $3.15 | 879 |
| 2023-05-10 | 3.12 | $3.54 | 2231 |
| 2023-05-09 | 3.12 | $3.59 | 44382 |
| 2023-05-08 | 3.11 | $3.40 | 436 |
| 2023-05-05 | 3.10 | $3.35 | 7640 |
| 2023-05-04 | 3.09 | $3.02 | 5872 |
| 2023-05-03 | 3.07 | $2.89 | 7201 |
| 2023-05-02 | 3.08 | $3.01 | 1757 |
| 2023-05-01 | 3.07 | $2.78 | 7544 |
| 2023-04-28 | 3.10 | $3.10 | 5535 |
| 2023-04-27 | 3.11 | $2.90 | 4831 |
| 2023-04-26 | 3.14 | $2.90 | 53451 |
| 2023-04-25 | 3.15 | $2.88 | 1665 |
| 2023-04-24 | 3.17 | $2.96 | 37094 |
| 2023-04-21 | 3.17 | $2.95 | 183 |
| 2023-04-20 | 3.19 | $2.97 | 12756 |
| 2023-04-19 | 3.20 | $2.96 | 843 |
| 2023-04-18 | 3.22 | $3.25 | 1863 |
| 2023-04-17 | 3.23 | $3.27 | 1165 |
| 2023-04-14 | 3.23 | $3.11 | 1183 |
| 2023-04-13 | 3.25 | $3.53 | — |
| 2023-04-12 | 3.25 | $3.53 | 1735 |
| 2023-04-11 | 3.24 | $3.45 | 11029 |
| 2023-04-10 | 3.24 | $3.13 | — |
| 2023-04-06 | 3.27 | $3.13 | 904 |
| 2023-04-05 | 3.29 | $2.65 | 276 |
| 2023-04-04 | 3.35 | $3.07 | 10366 |
| 2023-04-03 | 3.37 | $2.80 | 3070 |
| 2023-03-31 | 3.40 | $3.40 | 225 |
| 2023-03-30 | 3.40 | $3.38 | — |
| 2023-03-29 | 3.41 | $3.38 | 3495 |
| 2023-03-28 | 3.41 | $3.26 | 2857 |
| 2023-03-27 | 3.43 | $3.12 | — |
| 2023-03-24 | 3.46 | $3.12 | 1692 |
| 2023-03-23 | 3.49 | $3.25 | 18662 |
| 2023-03-22 | 3.51 | $3.30 | 444 |
| 2023-03-21 | 3.52 | $3.29 | 615 |
| 2023-03-20 | 3.54 | $3.41 | 9337 |
| 2023-03-17 | 3.56 | $3.35 | 2957 |
| 2023-03-16 | 3.58 | $3.54 | 5762 |
| 2023-03-15 | 3.58 | $3.44 | 14363 |
| 2023-03-14 | 3.59 | $3.42 | 3544 |
| 2023-03-13 | 3.62 | $3.39 | 2037 |
| 2023-03-10 | 3.63 | $3.66 | 2943 |
| 2023-03-09 | 3.63 | $3.66 | 2456 |
| 2023-03-08 | 3.64 | $3.76 | 4310 |
| 2023-03-07 | 3.65 | $3.39 | 9579 |
| 2023-03-06 | 3.67 | $3.46 | 29187 |
| 2023-03-03 | 3.69 | $3.38 | 2771 |
| 2023-03-02 | 3.73 | $3.52 | 1275 |
| 2023-03-01 | 3.77 | $3.43 | 12917 |
| 2023-02-28 | 3.81 | $3.61 | 4109 |
| 2023-02-27 | 3.84 | $3.84 | 10874 |
| 2023-02-24 | 3.86 | $3.65 | 10061 |
| 2023-02-23 | 3.90 | $3.61 | 2144 |
| 2023-02-22 | 3.93 | $3.54 | 2237 |
| 2023-02-21 | 3.96 | $3.70 | 4043 |
| 2023-02-17 | 3.97 | $3.84 | 995 |
| 2023-02-16 | 3.98 | $3.66 | 203 |
| 2023-02-15 | 4.00 | $3.65 | 461 |
| 2023-02-14 | 4.02 | $3.72 | 15666 |
| 2023-02-13 | 4.02 | $3.83 | 4661 |
| 2023-02-10 | 4.01 | $3.75 | 1147 |
| 2023-02-09 | 4.02 | $3.57 | 2078 |
| 2023-02-08 | 4.03 | $3.88 | 3565 |
| 2023-02-07 | 4.03 | $3.87 | 2827 |
| 2023-02-06 | 4.00 | $3.98 | 6854 |
| 2023-02-03 | 3.98 | $3.81 | 32599 |
| 2023-02-02 | 3.96 | $4.22 | 1317 |
| 2023-02-01 | 3.92 | $4.30 | 16355 |
| 2023-01-31 | 3.87 | $4.24 | 1930 |
| 2023-01-30 | 3.83 | $4.12 | 2903 |
| 2023-01-27 | 3.83 | $4.23 | 5079 |
| 2023-01-26 | 3.79 | $4.41 | 1887 |
| 2023-01-25 | 3.76 | $4.32 | 19723 |
| 2023-01-24 | 3.74 | $4.10 | 13430 |
| 2023-01-23 | 3.72 | $3.90 | 5280 |
| 2023-01-20 | 3.73 | $3.99 | 3900 |
| 2023-01-19 | 3.74 | $4.04 | 9695 |
| 2023-01-18 | 3.73 | $4.05 | 15727 |
| 2023-01-17 | 3.72 | $3.75 | 5069 |
| 2023-01-13 | 3.72 | $3.75 | 9767 |
| 2023-01-12 | 3.72 | $3.81 | 15931 |
| 2023-01-11 | 3.72 | $3.92 | 21283 |
| 2023-01-10 | 3.73 | $3.72 | 43020 |
| 2023-01-09 | 3.74 | $3.38 | 39711 |
| 2023-01-06 | 3.77 | $3.48 | 37502 |
| 2023-01-05 | 3.82 | $3.40 | 20871 |
| 2023-01-04 | 3.85 | $3.40 | 25607 |
| 2023-01-03 | 3.88 | $3.40 | 26398 |
| 2022-12-30 | 3.93 | $3.50 | 4235 |
| 2022-12-29 | 3.98 | $3.95 | 42896 |
| 2022-12-28 | 4.00 | $3.49 | 21025 |
| 2022-12-27 | 4.04 | $3.82 | 4549 |
| 2022-12-23 | 4.06 | $3.99 | 2053 |
| 2022-12-22 | 4.09 | $3.74 | 19764 |
| 2022-12-21 | 4.13 | $4.05 | 9539 |
| 2022-12-20 | 4.16 | $4.06 | 36221 |
| 2022-12-19 | 4.20 | $3.85 | 38901 |
| 2022-12-16 | 4.25 | $3.88 | 31592 |
| 2022-12-15 | 4.29 | $3.71 | 31460 |
| 2022-12-14 | 4.32 | $3.94 | 18232 |
| 2022-12-13 | 4.38 | $3.80 | 24526 |
| 2022-12-12 | 4.43 | $3.94 | 4353 |
| 2022-12-09 | 4.47 | $3.99 | 27908 |
| 2022-12-08 | 4.50 | $4.09 | 17398 |
| 2022-12-07 | 4.57 | $4.35 | 16676 |
| 2022-12-06 | 4.63 | $4.12 | 37470 |
| 2022-12-05 | 4.69 | $3.94 | 3939 |
| 2022-12-02 | 4.79 | $4.35 | 13961 |
| 2022-12-01 | 4.88 | $4.45 | 3230 |
| 2022-11-30 | 4.95 | $4.48 | 24218 |
| 2022-11-29 | 5.03 | $4.30 | 57556 |
| 2022-11-28 | 5.11 | $4.19 | 10430 |
| 2022-11-25 | 5.17 | $4.52 | 12381 |
| 2022-11-23 | 5.22 | $4.56 | 3348 |
| 2022-11-22 | 5.25 | $4.64 | 348 |
| 2022-11-21 | 5.29 | $4.87 | 8022 |
| 2022-11-18 | 5.33 | $4.78 | 18463 |
| 2022-11-17 | 5.38 | $4.72 | 5246 |
| 2022-11-16 | 5.42 | $4.45 | 5997 |
| 2022-11-15 | 5.48 | $4.99 | 3624 |
| 2022-11-14 | 5.51 | $4.89 | 3428 |
| 2022-11-11 | 5.53 | $4.65 | 5846 |
| 2022-11-10 | 5.57 | $4.75 | 8096 |
| 2022-11-09 | 5.61 | $5.36 | 522 |
| 2022-11-08 | 5.62 | $5.50 | 1381 |
| 2022-11-07 | 5.64 | $5.39 | 19595 |
| 2022-11-04 | 5.67 | $5.96 | 28768 |
| 2022-11-03 | 5.67 | $6.13 | 159029 |
| 2022-11-02 | 5.67 | $5.95 | 23447 |
| 2022-11-01 | 5.65 | $6.04 | 1136 |
| 2022-10-31 | 5.65 | $5.95 | 5281 |
| 2022-10-28 | 5.64 | $5.38 | 2133 |
| 2022-10-27 | 5.63 | $5.41 | 2925 |
| 2022-10-26 | 5.61 | $5.25 | 4198 |
| 2022-10-25 | 5.60 | $5.43 | 8771 |
| 2022-10-24 | 5.59 | $5.55 | 16755 |
| 2022-10-21 | 5.57 | $5.86 | 2484 |
| 2022-10-20 | 5.55 | $5.50 | 1546 |
| 2022-10-19 | 5.55 | $5.58 | 870 |
| 2022-10-18 | 5.54 | $5.61 | 2214 |
| 2022-10-17 | 5.51 | $5.38 | 4083 |
| 2022-10-14 | 5.50 | $5.46 | 480 |
| 2022-10-13 | 5.47 | $5.58 | 23542 |
| 2022-10-12 | 5.44 | $5.56 | 963 |
| 2022-10-11 | 5.42 | $5.73 | 5762 |
| 2022-10-10 | 5.40 | $6.05 | — |
| 2022-10-07 | 5.36 | $6.05 | 189804 |
| 2022-10-06 | 5.32 | $5.99 | 2743 |
| 2022-10-05 | 5.27 | $5.68 | 158 |
| 2022-10-04 | 5.23 | $5.90 | 959 |
| 2022-10-03 | 5.18 | $5.85 | 15278 |
| 2022-09-30 | 5.15 | $5.18 | 1713 |
| 2022-09-29 | 5.14 | $4.99 | 1377 |
| 2022-09-28 | 5.15 | $5.16 | 352 |
| 2022-09-27 | 5.15 | $5.19 | 1139 |
| 2022-09-26 | 5.17 | $5.14 | 16789 |
| 2022-09-23 | 5.18 | $5.38 | 2010 |
| 2022-09-22 | 5.18 | $5.56 | 2673 |
| 2022-09-21 | 5.17 | $5.35 | 3355 |
| 2022-09-20 | 5.16 | $5.11 | 1942 |
| 2022-09-19 | 5.16 | $5.12 | 14524 |
| 2022-09-16 | 5.17 | $4.74 | 1673 |
| 2022-09-15 | 5.20 | $5.08 | 658 |
| 2022-09-14 | 5.21 | $5.23 | 14350 |
| 2022-09-13 | 5.22 | $5.22 | 40250 |
| 2022-09-12 | 5.24 | $5.35 | 1164 |
| 2022-09-09 | 5.24 | $5.16 | 4728 |
| 2022-09-08 | 5.25 | $4.94 | 66147 |
| 2022-09-07 | 5.28 | $4.90 | 12317 |
| 2022-09-06 | 5.29 | $4.96 | 2165 |
| 2022-09-02 | 5.31 | $5.17 | 9899 |
| 2022-09-01 | 5.32 | $5.07 | 68205 |
| 2022-08-31 | 5.33 | $5.08 | 664 |
| 2022-08-30 | 5.33 | $5.32 | 20188 |
| 2022-08-29 | 5.30 | $5.49 | 57061 |
| 2022-08-26 | 5.27 | $5.38 | 463 |
| 2022-08-25 | 5.25 | $5.39 | 1598 |
| 2022-08-24 | 5.23 | $5.24 | 701 |
| 2022-08-23 | 5.20 | $5.29 | 1704 |
| 2022-08-22 | 5.16 | $5.08 | 454 |
| 2022-08-19 | 5.14 | $5.29 | — |
| 2022-08-18 | 5.10 | $5.29 | 399 |
| 2022-08-17 | 5.06 | $5.30 | 877 |
| 2022-08-16 | 5.02 | $5.46 | 5317 |
| 2022-08-15 | 4.97 | $5.63 | 1105 |
| 2022-08-12 | 4.92 | $5.41 | 2537 |
| 2022-08-11 | 4.88 | $5.29 | 61131 |
| 2022-08-10 | 4.84 | $5.49 | 5089 |
| 2022-08-09 | 4.79 | $5.16 | 1981 |
| 2022-08-08 | 4.75 | $5.42 | 34236 |
| 2022-08-05 | 4.70 | $5.22 | 1751 |
| 2022-08-04 | 4.67 | $5.37 | 3578 |
| 2022-08-03 | 4.63 | $5.07 | 2057 |
| 2022-08-02 | 4.59 | $4.82 | 1066 |
| 2022-08-01 | 4.57 | $4.84 | 5531 |
| 2022-07-29 | 4.54 | $4.85 | 1982 |
| 2022-07-28 | 4.51 | $4.99 | 4040 |
| 2022-07-27 | 4.47 | $4.80 | 20849 |
| 2022-07-26 | 4.44 | $4.42 | 18452 |
| 2022-07-25 | 4.46 | $4.60 | 17942 |
| 2022-07-22 | 4.45 | $4.60 | 823 |
| 2022-07-21 | 4.44 | $4.48 | 4835 |
| 2022-07-20 | 4.44 | $4.50 | 17529 |
| 2022-07-19 | 4.44 | $4.50 | 9881 |
| 2022-07-18 | 4.45 | $4.55 | 4279 |
| 2022-07-15 | 4.44 | $4.58 | 3808 |
| 2022-07-14 | 4.45 | $4.51 | 16238 |
| 2022-07-13 | 4.44 | $4.47 | 99939 |
| 2022-07-12 | 4.44 | $4.39 | 22509 |
| 2022-07-11 | 4.46 | $4.39 | 6808 |
| 2022-07-08 | 4.50 | $4.67 | 94860 |
| 2022-07-07 | 4.53 | $4.54 | 79037 |
| 2022-07-06 | 4.59 | $4.38 | 49646 |
| 2022-07-05 | 4.66 | $4.25 | 3838 |
| 2022-07-01 | 4.74 | $4.31 | 10002 |
| 2022-06-30 | 4.81 | $4.29 | 11062 |
| 2022-06-29 | 4.88 | $4.22 | 9615 |
| 2022-06-28 | 4.94 | $4.24 | 30112 |
| 2022-06-27 | 5.01 | $4.67 | 2438 |
| 2022-06-24 | 5.05 | $4.38 | 10569 |
| 2022-06-23 | 5.09 | $4.51 | 10725 |
| 2022-06-22 | 5.12 | $4.46 | 38309 |
| 2022-06-21 | 5.17 | $4.42 | 12276 |
| 2022-06-17 | 5.21 | $4.74 | 18566 |
| 2022-06-16 | 5.23 | $4.43 | 10702 |
| 2022-06-15 | 5.26 | $4.70 | 22164 |
| 2022-06-14 | 5.29 | $4.43 | 17410 |
| 2022-06-13 | 5.33 | $4.47 | 8534 |
| 2022-06-10 | 5.35 | $4.77 | 20298 |
| 2022-06-09 | 5.36 | $5.10 | 13467 |
| 2022-06-08 | 5.34 | $5.36 | 11996 |
| 2022-06-07 | 5.31 | $5.74 | 43285 |
| 2022-06-06 | 5.25 | $5.64 | 11791 |
| 2022-06-03 | 5.20 | $5.91 | 9673 |
| 2022-06-02 | 5.13 | $5.72 | 13855 |
| 2022-06-01 | 5.08 | $5.61 | 31432 |
| 2022-05-31 | 5.03 | $5.55 | 6325 |
| 2022-05-27 | 4.99 | $5.50 | 4290 |
| 2022-05-26 | 4.95 | $5.48 | 21353 |
| 2022-05-25 | 4.92 | $5.25 | 25737 |
| 2022-05-24 | 4.90 | $5.20 | 66849 |
| 2022-05-23 | 4.88 | $5.28 | 14727 |
| 2022-05-20 | 4.87 | $5.26 | 9496 |
| 2022-05-19 | 4.87 | $5.20 | 11113 |
| 2022-05-18 | 4.87 | $5.10 | 4702 |
| 2022-05-17 | 4.89 | $5.27 | 53304 |
| 2022-05-16 | 4.91 | $5.10 | 18159 |
| 2022-05-13 | 4.94 | $5.03 | 11719 |
| 2022-05-12 | 4.97 | $4.88 | 16223 |
| 2022-05-11 | 5.02 | $4.66 | 15833 |
| 2022-05-10 | 5.06 | $4.77 | 404755 |
| 2022-05-09 | 5.11 | $4.57 | 17634 |
| 2022-05-06 | 5.16 | $4.71 | 249200 |
| 2022-05-05 | 5.20 | $4.52 | 355580 |
| 2022-05-04 | 5.26 | $4.70 | 892962 |
| 2022-05-03 | 5.32 | $4.65 | 355122 |
| 2022-05-02 | 5.41 | $4.67 | 29015 |
| 2022-04-29 | 5.48 | $4.75 | 56195 |
| 2022-04-28 | 5.54 | $4.86 | 1.3M |
| 2022-04-27 | 5.60 | $4.82 | 6.6M |
| 2022-04-26 | 5.64 | $4.85 | 14599 |
| 2022-04-25 | 5.68 | $5.10 | 19945 |
| 2022-04-22 | 5.71 | $5.17 | 57352 |
| 2022-04-21 | 5.73 | $5.23 | 23098 |
| 2022-04-20 | 5.74 | $5.55 | 32385 |
| 2022-04-19 | 5.71 | $5.58 | 52284 |
| 2022-04-18 | 5.67 | $5.68 | 93080 |
| 2022-04-14 | 5.64 | $5.63 | 75871 |
| 2022-04-13 | 5.59 | $5.88 | 57471 |
| 2022-04-12 | 5.52 | $5.56 | 21182 |
| 2022-04-11 | 5.46 | $5.69 | 479166 |
| 2022-04-08 | 5.39 | $5.53 | 4.3M |
| 2022-04-07 | 5.34 | $5.58 | 2.1M |
| 2022-04-06 | 5.28 | $5.77 | 44962 |
| 2022-04-05 | 5.23 | $5.94 | 126236 |
| 2022-04-04 | 5.16 | $6.36 | 102052 |
| 2022-04-01 | 5.06 | $6.15 | 26175 |
| 2022-03-31 | 4.99 | $5.90 | 60036 |
| 2022-03-30 | 4.93 | $5.95 | 116073 |
| 2022-03-29 | 4.88 | $5.74 | 95892 |
| 2022-03-28 | 4.83 | $5.62 | 74117 |
| 2022-03-25 | 4.80 | $5.71 | 56018 |
| 2022-03-24 | 4.75 | $5.60 | 33392 |
| 2022-03-23 | 4.71 | $5.31 | 66088 |
| 2022-03-22 | 4.70 | $5.04 | 200347 |
| 2022-03-21 | 4.71 | $4.84 | 23298 |
| 2022-03-18 | 4.73 | $5.02 | 72655 |
| 2022-03-17 | 4.75 | $4.69 | 118606 |
| 2022-03-16 | 4.79 | $4.46 | 204453 |
| 2022-03-15 | 4.83 | $4.29 | 133533 |
| 2022-03-14 | 4.86 | $4.30 | 113019 |
| 2022-03-11 | 4.89 | $4.47 | 22242 |
| 2022-03-10 | 4.91 | $4.37 | 22150 |
| 2022-03-09 | 4.95 | $4.82 | 89684 |
| 2022-03-08 | 4.96 | $4.64 | 132183 |
| 2022-03-07 | 4.97 | $4.26 | 41544 |
| 2022-03-04 | 5.01 | $4.76 | 44143 |
| 2022-03-03 | 5.03 | $4.79 | 133482 |
| 2022-03-02 | 5.04 | $4.87 | 31815 |
| 2022-03-01 | 5.06 | $4.76 | 22556 |
| 2022-02-28 | 5.09 | $4.92 | 51563 |
| 2022-02-25 | 5.10 | $4.87 | 51431 |
| 2022-02-24 | 5.12 | $4.65 | 38850 |
| 2022-02-23 | 5.14 | $5.22 | 32771 |
| 2022-02-22 | 5.13 | $5.15 | 102087 |
| 2022-02-18 | 5.11 | $5.38 | 40217 |
| 2022-02-17 | 5.08 | $5.31 | 25262 |
| 2022-02-16 | 5.06 | $5.43 | 24547 |
| 2022-02-15 | 5.02 | $5.30 | 9838 |
| 2022-02-14 | 4.96 | $5.02 | 200481 |
| 2022-02-11 | 4.93 | $4.81 | 35445 |
| 2022-02-10 | 4.91 | $4.95 | 171542 |
| 2022-02-09 | 4.89 | $5.07 | 125694 |
| 2022-02-08 | 4.84 | $5.07 | 138688 |
| 2022-02-07 | 4.78 | $4.90 | 79143 |
| 2022-02-04 | 4.74 | $4.96 | 27027 |
| 2022-02-03 | 4.69 | $5.12 | 61699 |
| 2022-02-02 | 4.62 | $5.13 | 213793 |
| 2022-02-01 | 4.56 | $5.18 | 105448 |
| 2022-01-31 | 4.50 | $5.34 | 268734 |
| 2022-01-28 | 4.44 | $5.21 | 176078 |
| 2022-01-27 | 4.40 | $5.14 | 424039 |
| 2022-01-26 | 4.35 | $5.14 | 46800 |
| 2022-01-25 | 4.30 | $4.96 | 140180 |
| 2022-01-24 | 4.27 | $4.71 | 283106 |
| 2022-01-21 | 4.24 | $4.82 | 128872 |
| 2022-01-20 | 4.21 | $4.91 | 290897 |
| 2022-01-19 | 4.18 | $4.58 | 96175 |
| 2022-01-18 | 4.17 | $4.20 | 286837 |
| 2022-01-14 | 4.19 | $4.45 | 98319 |
| 2022-01-13 | 4.20 | $4.43 | 272952 |
| 2022-01-12 | 4.21 | $4.42 | 46424 |
| 2022-01-11 | 4.21 | $4.11 | 221838 |
| 2022-01-10 | 4.25 | $3.94 | 884601 |
| 2022-01-07 | 4.31 | $4.03 | 162722 |
| 2022-01-06 | 4.35 | $3.90 | 210832 |
| 2022-01-05 | 4.42 | $3.77 | 74562 |
| 2022-01-04 | 4.49 | $3.90 | 161602 |
| 2022-01-03 | 4.56 | $4.02 | 338081 |
| 2021-12-31 | 4.62 | $4.22 | 87913 |
| 2021-12-30 | 4.65 | $4.32 | 160172 |
| 2021-12-29 | 4.69 | $4.17 | 79374 |
| 2021-12-28 | 4.73 | $4.22 | 242635 |
| 2021-12-27 | 4.77 | $4.24 | 213475 |
| 2021-12-23 | 4.82 | $4.15 | 254192 |
| 2021-12-22 | 4.88 | $4.26 | 141407 |
| 2021-12-21 | 4.94 | $4.26 | 90127 |
| 2021-12-20 | 5.02 | $4.39 | 310173 |
| 2021-12-17 | 5.09 | $4.59 | 263026 |
| 2021-12-16 | 5.14 | $4.56 | 101863 |
| 2021-12-15 | 5.19 | $4.67 | 165021 |
| 2021-12-14 | 5.24 | $4.52 | 198573 |
| 2021-12-13 | 5.30 | $4.89 | 236581 |
| 2021-12-10 | 5.35 | $5.02 | 99079 |
| 2021-12-09 | 5.40 | $4.98 | 902344 |
| 2021-12-08 | 5.45 | $5.32 | 105222 |
| 2021-12-07 | 5.47 | $5.18 | 199573 |
| 2021-12-06 | 5.48 | $5.21 | 236599 |
| 2021-12-03 | 5.51 | $5.13 | 127511 |
| 2021-12-02 | 5.52 | $5.01 | 284962 |
| 2021-12-01 | 5.55 | $4.93 | 166240 |
| 2021-11-30 | 5.57 | $4.99 | 179218 |
| 2021-11-29 | 5.58 | $5.07 | 127249 |
| 2021-11-26 | 5.59 | $5.22 | 203154 |
| 2021-11-24 | 5.59 | $5.39 | 146234 |
| 2021-11-23 | 5.59 | $5.52 | 69003 |
| 2021-11-22 | 5.57 | $5.89 | 73166 |
| 2021-11-19 | 5.54 | $5.72 | 49805 |
| 2021-11-18 | 5.51 | $5.62 | 66117 |
| 2021-11-17 | 5.50 | $5.55 | 60628 |
| 2021-11-16 | 5.51 | $5.65 | 66090 |
| 2021-11-15 | 5.50 | $5.70 | 50398 |
| 2021-11-12 | 5.52 | $5.90 | 48884 |
| 2021-11-11 | 5.52 | $6.01 | 72364 |
| 2021-11-10 | 5.50 | $5.89 | 27394 |
| 2021-11-09 | 5.49 | $5.74 | 63269 |
| 2021-11-08 | 5.47 | $5.47 | 33941 |
| 2021-11-05 | 5.47 | $5.70 | 30033 |
| 2021-11-04 | 5.48 | $5.44 | 92141 |
| 2021-11-03 | 5.48 | $5.64 | 115689 |
| 2021-11-02 | 5.48 | $5.25 | 41585 |
| 2021-11-01 | 5.50 | $5.29 | 65532 |
| 2021-10-29 | 5.53 | $5.16 | 44441 |
| 2021-10-28 | 5.58 | $5.35 | 74510 |
| 2021-10-27 | 5.60 | $5.30 | 175175 |
| 2021-10-26 | 5.62 | $5.14 | 34876 |
| 2021-10-25 | 5.66 | $5.33 | 61569 |
| 2021-10-22 | 5.69 | $5.11 | 38946 |
| 2021-10-21 | 5.73 | $5.38 | 74639 |
| 2021-10-20 | 5.78 | $5.71 | 38220 |
| 2021-10-19 | 5.81 | $5.56 | 100174 |
| 2021-10-18 | 5.85 | $5.93 | 285785 |
| 2021-10-15 | 5.88 | $5.95 | 23885 |
| 2021-10-14 | 5.90 | $5.66 | 26339 |
| 2021-10-13 | 5.94 | $5.61 | 44099 |
| 2021-10-12 | 5.98 | $5.44 | 34364 |
| 2021-10-11 | 6.04 | $5.54 | 57168 |
| 2021-10-08 | 6.08 | $5.71 | 70336 |
| 2021-10-07 | 6.11 | $5.60 | 53424 |
| 2021-10-06 | 6.14 | $5.61 | 69461 |
| 2021-10-05 | 6.16 | $5.68 | 139363 |
| 2021-10-04 | 6.20 | $5.74 | 84093 |
| 2021-10-01 | 6.24 | $6.20 | 32981 |
| 2021-09-30 | 6.25 | $5.76 | 67331 |
| 2021-09-29 | 6.29 | $5.82 | 532981 |
| 2021-09-28 | 6.33 | $5.78 | 1.4M |
| 2021-09-27 | 6.38 | $6.10 | 40260 |
| 2021-09-24 | 6.40 | $5.84 | 15213 |
| 2021-09-23 | 6.44 | $6.42 | 95521 |
| 2021-09-22 | 6.46 | $6.32 | 54242 |
| 2021-09-21 | 6.48 | $6.30 | 105279 |
| 2021-09-20 | 6.48 | $6.55 | 111162 |
| 2021-09-17 | 6.49 | $6.33 | 95389 |
| 2021-09-16 | 6.50 | $6.47 | 46937 |
| 2021-09-15 | 6.51 | $6.46 | 1.2M |
| 2021-09-14 | 6.53 | $6.54 | 1.3M |
| 2021-09-13 | 6.54 | $6.42 | 125331 |
| 2021-09-10 | 6.57 | $6.22 | 18872 |
| 2021-09-09 | 6.61 | $6.20 | 44358 |
| 2021-09-08 | 6.65 | $6.02 | 31895 |
| 2021-09-07 | 6.72 | $6.55 | 58744 |
| 2021-09-03 | 6.75 | $6.43 | 16128 |
| 2021-09-02 | 6.79 | $6.40 | 31268 |
| 2021-09-01 | 6.83 | $6.55 | 28611 |
| 2021-08-31 | 6.87 | $6.70 | 31082 |
| 2021-08-30 | 6.89 | $6.69 | 27545 |
| 2021-08-27 | 6.93 | $6.63 | 13095 |
| 2021-08-26 | 6.95 | $6.61 | 36749 |
| 2021-08-25 | 7.01 | $6.82 | 20891 |
| 2021-08-24 | 7.04 | $6.70 | 42193 |
| 2021-08-23 | 7.07 | $6.40 | 59475 |
| 2021-08-20 | 7.12 | $6.61 | 13292 |
| 2021-08-19 | 7.16 | $6.65 | 43197 |
| 2021-08-18 | 7.21 | $6.56 | 63869 |
| 2021-08-17 | 7.26 | $6.82 | 29345 |
| 2021-08-16 | 7.30 | $6.79 | 30057 |
| 2021-08-13 | 7.34 | $7.06 | 17563 |
| 2021-08-12 | 7.39 | $6.98 | 11834 |
| 2021-08-11 | 7.45 | $7.10 | 10288 |
| 2021-08-10 | 7.50 | $7.39 | 21222 |
| 2021-08-09 | 7.53 | $7.09 | 9509 |
| 2021-08-06 | 7.57 | $7.17 | 20750 |
| 2021-08-05 | 7.60 | $7.23 | 18161 |
| 2021-08-04 | 7.62 | $7.30 | 55932 |
| 2021-08-03 | 7.66 | $7.28 | 21749 |
| 2021-08-02 | 7.68 | $7.46 | 33687 |
| 2021-07-30 | 7.69 | $7.01 | 17406 |
| 2021-07-29 | 7.73 | $7.69 | 79219 |
| 2021-07-28 | 7.76 | $7.47 | 23350 |
| 2021-07-27 | 7.80 | $7.35 | 31896 |
| 2021-07-26 | 7.85 | $7.41 | 27043 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
3.14
2024-04-01
Close Price
$3.11
Vol: 673
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.61
Average
4.46
Maximum
7.84
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-04-01 | 3.14 | $3.11 | 673 |
| 2024-03-28 | 3.14 | $3.50 | 9447 |
| 2024-03-27 | 3.10 | $3.10 | 2571 |
| 2024-03-26 | 3.10 | $3.15 | 2777 |
| 2024-03-25 | 3.10 | $3.07 | 7620 |
| 2024-03-22 | 3.10 | $3.00 | — |
| 2024-03-21 | 3.11 | $3.00 | — |
| 2024-03-20 | 3.12 | $3.00 | 1430 |
| 2024-03-19 | 3.14 | $3.10 | — |
| 2024-03-18 | 3.14 | $3.10 | 339 |
| 2024-03-15 | 3.14 | $3.15 | 20071 |
| 2024-03-14 | 3.14 | $3.00 | 1595 |
| 2024-03-13 | 3.16 | $3.35 | 21072 |
| 2024-03-12 | 3.14 | $2.90 | 7531 |
| 2024-03-11 | 3.16 | $3.15 | 17284 |
| 2024-03-08 | 3.16 | $3.25 | — |
| 2024-03-07 | 3.15 | $3.25 | 30343 |
| 2024-03-06 | 3.14 | $3.20 | — |
| 2024-03-05 | 3.14 | $3.20 | 2274 |
| 2024-03-04 | 3.13 | $3.22 | — |
| 2024-03-01 | 3.12 | $3.22 | — |
| 2024-02-29 | 3.11 | $3.22 | — |
| 2024-02-28 | 3.10 | $3.22 | 3335 |
| 2024-02-27 | 3.09 | $3.25 | 10648 |
| 2024-02-26 | 3.07 | $2.95 | — |
| 2024-02-23 | 3.08 | $2.95 | 157 |
| 2024-02-22 | 3.10 | $3.15 | 3116 |
| 2024-02-21 | 3.09 | $2.98 | — |
| 2024-02-20 | 3.10 | $2.98 | 4922 |
| 2024-02-16 | 3.12 | $2.93 | 2470 |
| 2024-02-15 | 3.14 | $3.02 | 1643 |
| 2024-02-14 | 3.15 | $2.93 | 324 |
| 2024-02-13 | 3.17 | $3.01 | 488 |
| 2024-02-12 | 3.19 | $3.11 | — |
| 2024-02-09 | 3.20 | $3.11 | 207 |
| 2024-02-08 | 3.21 | $3.12 | 381 |
| 2024-02-07 | 3.21 | $2.92 | 76905 |
| 2024-02-06 | 3.25 | $3.05 | — |
| 2024-02-05 | 3.27 | $3.05 | 3970 |
| 2024-02-02 | 3.29 | $3.27 | — |
| 2024-02-01 | 3.29 | $3.27 | 15555 |
| 2024-01-31 | 3.29 | $3.09 | — |
| 2024-01-30 | 3.31 | $3.09 | 109 |
| 2024-01-29 | 3.34 | $3.32 | — |
| 2024-01-26 | 3.34 | $3.32 | 520 |
| 2024-01-25 | 3.34 | $3.16 | — |
| 2024-01-24 | 3.36 | $3.16 | 277 |
| 2024-01-23 | 3.38 | $3.32 | 196 |
| 2024-01-22 | 3.39 | $3.11 | 921 |
| 2024-01-19 | 3.42 | $3.46 | 15900 |
| 2024-01-18 | 3.41 | $3.41 | 15715 |
| 2024-01-17 | 3.42 | $3.39 | — |
| 2024-01-16 | 3.42 | $3.39 | 151793 |
| 2024-01-12 | 3.42 | $3.51 | 12994 |
| 2024-01-11 | 3.41 | $3.33 | 404 |
| 2024-01-10 | 3.42 | $3.31 | 4211 |
| 2024-01-09 | 3.43 | $3.38 | 132081 |
| 2024-01-08 | 3.44 | $3.56 | 3223 |
| 2024-01-05 | 3.42 | $3.28 | 230 |
| 2024-01-04 | 3.44 | $3.47 | 171 |
| 2024-01-03 | 3.44 | $3.56 | 617 |
| 2024-01-02 | 3.42 | $3.55 | 363 |
| 2023-12-29 | 3.41 | $3.53 | — |
| 2023-12-28 | 3.40 | $3.53 | 683 |
| 2023-12-27 | 3.38 | $3.39 | 486 |
| 2023-12-26 | 3.38 | $3.57 | 22326 |
| 2023-12-22 | 3.36 | $3.42 | 26688 |
| 2023-12-21 | 3.36 | $3.67 | 366 |
| 2023-12-20 | 3.32 | $3.38 | 2085 |
| 2023-12-19 | 3.32 | $3.69 | 648 |
| 2023-12-18 | 3.28 | $3.68 | 3723 |
| 2023-12-15 | 3.24 | $3.63 | 7231 |
| 2023-12-14 | 3.20 | $3.52 | 2298 |
| 2023-12-13 | 3.16 | $3.39 | — |
| 2023-12-12 | 3.14 | $3.39 | 947 |
| 2023-12-11 | 3.11 | $3.23 | 701 |
| 2023-12-08 | 3.10 | $3.27 | — |
| 2023-12-07 | 3.08 | $3.27 | 38206 |
| 2023-12-06 | 3.06 | $3.36 | 6250 |
| 2023-12-05 | 3.03 | $3.26 | 1134 |
| 2023-12-04 | 3.01 | $3.19 | 4393 |
| 2023-12-01 | 2.99 | $3.36 | 1690 |
| 2023-11-30 | 2.95 | $3.36 | 148 |
| 2023-11-29 | 2.90 | $3.25 | 4002 |
| 2023-11-28 | 2.87 | $3.14 | 8118 |
| 2023-11-27 | 2.84 | $3.08 | 4692 |
| 2023-11-24 | 2.81 | $3.08 | 2134 |
| 2023-11-22 | 2.78 | $2.98 | 6361 |
| 2023-11-21 | 2.76 | $2.94 | — |
| 2023-11-20 | 2.74 | $2.94 | 6492 |
| 2023-11-17 | 2.72 | $3.04 | 352 |
| 2023-11-16 | 2.69 | $2.97 | 288 |
| 2023-11-15 | 2.66 | $2.63 | — |
| 2023-11-14 | 2.67 | $2.63 | 3378 |
| 2023-11-13 | 2.67 | $2.71 | 5269 |
| 2023-11-10 | 2.66 | $2.43 | 138000 |
| 2023-11-09 | 2.69 | $2.94 | 636 |
| 2023-11-08 | 2.66 | $2.82 | 6740 |
| 2023-11-07 | 2.65 | $2.79 | 618 |
| 2023-11-06 | 2.63 | $2.63 | 132270 |
| 2023-11-03 | 2.63 | $2.78 | 1604 |
| 2023-11-02 | 2.62 | $2.69 | 97692 |
| 2023-11-01 | 2.61 | $2.59 | 32165 |
| 2023-10-31 | 2.61 | $2.55 | 697 |
| 2023-10-30 | 2.62 | $2.48 | 1875 |
| 2023-10-27 | 2.63 | $2.57 | 3582 |
| 2023-10-26 | 2.64 | $2.63 | 1871 |
| 2023-10-25 | 2.64 | $2.55 | 649 |
| 2023-10-24 | 2.65 | $2.47 | 854 |
| 2023-10-23 | 2.66 | $2.58 | 8984 |
| 2023-10-20 | 2.67 | $2.55 | 11734 |
| 2023-10-19 | 2.69 | $2.55 | 3014 |
| 2023-10-18 | 2.70 | $2.56 | — |
| 2023-10-17 | 2.71 | $2.56 | — |
| 2023-10-16 | 2.73 | $2.56 | 2467 |
| 2023-10-13 | 2.75 | $2.57 | 958 |
| 2023-10-12 | 2.77 | $2.70 | 6015 |
| 2023-10-11 | 2.78 | $2.68 | 1412 |
| 2023-10-10 | 2.79 | $2.68 | 729 |
| 2023-10-09 | 2.80 | $2.58 | 1618 |
| 2023-10-06 | 2.82 | $2.53 | 15334 |
| 2023-10-05 | 2.85 | $2.45 | 1275 |
| 2023-10-04 | 2.89 | $2.49 | — |
| 2023-10-03 | 2.93 | $2.49 | 12305 |
| 2023-10-02 | 2.98 | $2.65 | 2592 |
| 2023-09-29 | 3.02 | $2.57 | 1849 |
| 2023-09-28 | 3.06 | $2.68 | 340 |
| 2023-09-27 | 3.10 | $2.75 | 421 |
| 2023-09-26 | 3.14 | $2.74 | 1641 |
| 2023-09-25 | 3.18 | $2.80 | 1090 |
| 2023-09-22 | 3.22 | $2.83 | 1764 |
| 2023-09-21 | 3.26 | $2.80 | 5141 |
| 2023-09-20 | 3.31 | $3.00 | 1181 |
| 2023-09-19 | 3.34 | $3.06 | 4514 |
| 2023-09-18 | 3.37 | $3.30 | 1980 |
| 2023-09-15 | 3.38 | $3.20 | 1328 |
| 2023-09-14 | 3.40 | $3.45 | — |
| 2023-09-13 | 3.40 | $3.45 | 510 |
| 2023-09-12 | 3.39 | $3.32 | 542 |
| 2023-09-11 | 3.40 | $3.16 | 784 |
| 2023-09-08 | 3.42 | $3.11 | 1139 |
| 2023-09-07 | 3.46 | $3.25 | 1463 |
| 2023-09-06 | 3.48 | $3.27 | 6035 |
| 2023-09-05 | 3.50 | $3.15 | 138 |
| 2023-09-01 | 3.54 | $3.39 | 15601 |
| 2023-08-31 | 3.55 | $3.26 | 191 |
| 2023-08-30 | 3.58 | $3.31 | 3409 |
| 2023-08-29 | 3.61 | $3.44 | 328 |
| 2023-08-28 | 3.63 | $3.41 | 473 |
| 2023-08-25 | 3.65 | $3.42 | — |
| 2023-08-24 | 3.68 | $3.42 | 1581 |
| 2023-08-23 | 3.70 | $3.47 | 2868 |
| 2023-08-22 | 3.73 | $3.52 | 2105 |
| 2023-08-21 | 3.75 | $3.56 | 608 |
| 2023-08-18 | 3.77 | $3.52 | 492 |
| 2023-08-17 | 3.80 | $3.36 | 6372 |
| 2023-08-16 | 3.84 | $3.53 | 645 |
| 2023-08-15 | 3.88 | $3.63 | 2330 |
| 2023-08-14 | 3.90 | $3.52 | 2573 |
| 2023-08-11 | 3.94 | $3.90 | — |
| 2023-08-10 | 3.95 | $3.90 | 1512 |
| 2023-08-09 | 3.95 | $3.71 | 1232 |
| 2023-08-08 | 3.98 | $4.00 | — |
| 2023-08-07 | 3.98 | $4.00 | 193 |
| 2023-08-04 | 3.97 | $3.99 | 1741 |
| 2023-08-03 | 3.97 | $3.90 | 12417 |
| 2023-08-02 | 3.98 | $4.09 | 46751 |
| 2023-08-01 | 3.97 | $3.84 | 909 |
| 2023-07-31 | 3.98 | $3.91 | 1330 |
| 2023-07-28 | 3.99 | $3.99 | — |
| 2023-07-27 | 3.99 | $3.99 | 1111 |
| 2023-07-26 | 3.99 | $3.89 | 2133 |
| 2023-07-25 | 4.00 | $4.07 | 9508 |
| 2023-07-24 | 3.99 | $4.11 | 13874 |
| 2023-07-21 | 3.98 | $3.83 | 13161 |
| 2023-07-20 | 3.99 | $3.68 | 171 |
| 2023-07-19 | 4.02 | $3.80 | 1528 |
| 2023-07-18 | 4.05 | $3.74 | 814 |
| 2023-07-17 | 4.08 | $3.70 | 18814 |
| 2023-07-14 | 4.12 | $3.84 | 1859 |
| 2023-07-13 | 4.15 | $3.97 | 5481 |
| 2023-07-12 | 4.17 | $3.95 | 6961 |
| 2023-07-11 | 4.19 | $3.87 | 1272 |
| 2023-07-10 | 4.23 | $4.00 | 14437 |
| 2023-07-07 | 4.25 | $4.16 | 3089 |
| 2023-07-06 | 4.26 | $3.92 | 2975 |
| 2023-07-05 | 4.30 | $4.30 | 1155 |
| 2023-07-03 | 4.30 | $4.20 | 1530 |
| 2023-06-30 | 4.31 | $4.30 | 2441 |
| 2023-06-29 | 4.31 | $4.45 | 8125 |
| 2023-06-28 | 4.29 | $4.32 | 1826 |
| 2023-06-27 | 4.29 | $4.63 | 567 |
| 2023-06-26 | 4.25 | $4.57 | — |
| 2023-06-23 | 4.22 | $4.57 | 1161 |
| 2023-06-22 | 4.18 | $4.43 | 5110 |
| 2023-06-21 | 4.16 | $4.58 | 1467 |
| 2023-06-20 | 4.11 | $4.46 | 5893 |
| 2023-06-16 | 4.07 | $4.39 | 7005 |
| 2023-06-15 | 4.04 | $4.34 | 1835 |
| 2023-06-14 | 4.01 | $4.26 | 7737 |
| 2023-06-13 | 3.98 | $4.40 | 221 |
| 2023-06-12 | 3.94 | $4.90 | 3826 |
| 2023-06-09 | 3.84 | $4.52 | 1209 |
| 2023-06-08 | 3.77 | $3.45 | 522 |
| 2023-06-07 | 3.80 | $4.44 | 458 |
| 2023-06-06 | 3.73 | $4.37 | 3421 |
| 2023-06-05 | 3.66 | $4.11 | 2273 |
| 2023-06-02 | 3.62 | $2.86 | 1607 |
| 2023-06-01 | 3.70 | $4.12 | 1536 |
| 2023-05-31 | 3.65 | $3.76 | 486 |
| 2023-05-30 | 3.64 | $3.90 | — |
| 2023-05-26 | 3.61 | $3.90 | 1650 |
| 2023-05-25 | 3.58 | $3.87 | 363 |
| 2023-05-24 | 3.55 | $3.93 | — |
| 2023-05-23 | 3.51 | $3.93 | — |
| 2023-05-22 | 3.47 | $3.93 | — |
| 2023-05-19 | 3.42 | $3.93 | 413 |
| 2023-05-18 | 3.37 | $3.78 | 22501 |
| 2023-05-17 | 3.32 | $3.89 | 3073 |
| 2023-05-16 | 3.26 | $3.39 | 4196 |
| 2023-05-15 | 3.25 | $3.58 | 11867 |
| 2023-05-12 | 3.21 | $3.50 | 714 |
| 2023-05-11 | 3.18 | $3.15 | 879 |
| 2023-05-10 | 3.19 | $3.54 | 2231 |
| 2023-05-09 | 3.15 | $3.59 | 44382 |
| 2023-05-08 | 3.11 | $3.40 | 436 |
| 2023-05-05 | 3.07 | $3.35 | 7640 |
| 2023-05-04 | 3.05 | $3.02 | 5872 |
| 2023-05-03 | 3.05 | $2.89 | 7201 |
| 2023-05-02 | 3.06 | $3.01 | 1757 |
| 2023-05-01 | 3.07 | $2.78 | 7544 |
| 2023-04-28 | 3.10 | $3.10 | 5535 |
| 2023-04-27 | 3.10 | $2.90 | 4831 |
| 2023-04-26 | 3.12 | $2.90 | 53451 |
| 2023-04-25 | 3.15 | $2.88 | 1665 |
| 2023-04-24 | 3.17 | $2.96 | 37094 |
| 2023-04-21 | 3.20 | $2.95 | 183 |
| 2023-04-20 | 3.22 | $2.97 | 12756 |
| 2023-04-19 | 3.25 | $2.96 | 843 |
| 2023-04-18 | 3.28 | $3.25 | 1863 |
| 2023-04-17 | 3.28 | $3.27 | 1165 |
| 2023-04-14 | 3.28 | $3.11 | 1183 |
| 2023-04-13 | 3.30 | $3.53 | — |
| 2023-04-12 | 3.28 | $3.53 | 1735 |
| 2023-04-11 | 3.25 | $3.45 | 11029 |
| 2023-04-10 | 3.23 | $3.13 | — |
| 2023-04-06 | 3.24 | $3.13 | 904 |
| 2023-04-05 | 3.25 | $2.65 | 276 |
| 2023-04-04 | 3.31 | $3.07 | 10366 |
| 2023-04-03 | 3.34 | $2.80 | 3070 |
| 2023-03-31 | 3.40 | $3.40 | 225 |
| 2023-03-30 | 3.40 | $3.38 | — |
| 2023-03-29 | 3.40 | $3.38 | 3495 |
| 2023-03-28 | 3.40 | $3.26 | 2857 |
| 2023-03-27 | 3.41 | $3.12 | — |
| 2023-03-24 | 3.44 | $3.12 | 1692 |
| 2023-03-23 | 3.48 | $3.25 | 18662 |
| 2023-03-22 | 3.50 | $3.30 | 444 |
| 2023-03-21 | 3.52 | $3.29 | 615 |
| 2023-03-20 | 3.55 | $3.41 | 9337 |
| 2023-03-17 | 3.56 | $3.35 | 2957 |
| 2023-03-16 | 3.59 | $3.54 | 5762 |
| 2023-03-15 | 3.59 | $3.44 | 14363 |
| 2023-03-14 | 3.61 | $3.42 | 3544 |
| 2023-03-13 | 3.63 | $3.39 | 2037 |
| 2023-03-10 | 3.65 | $3.66 | 2943 |
| 2023-03-09 | 3.65 | $3.66 | 2456 |
| 2023-03-08 | 3.65 | $3.76 | 4310 |
| 2023-03-07 | 3.64 | $3.39 | 9579 |
| 2023-03-06 | 3.66 | $3.46 | 29187 |
| 2023-03-03 | 3.69 | $3.38 | 2771 |
| 2023-03-02 | 3.72 | $3.52 | 1275 |
| 2023-03-01 | 3.74 | $3.43 | 12917 |
| 2023-02-28 | 3.77 | $3.61 | 4109 |
| 2023-02-27 | 3.79 | $3.84 | 10874 |
| 2023-02-24 | 3.78 | $3.65 | 10061 |
| 2023-02-23 | 3.80 | $3.61 | 2144 |
| 2023-02-22 | 3.82 | $3.54 | 2237 |
| 2023-02-21 | 3.85 | $3.70 | 4043 |
| 2023-02-17 | 3.86 | $3.84 | 995 |
| 2023-02-16 | 3.87 | $3.66 | 203 |
| 2023-02-15 | 3.89 | $3.65 | 461 |
| 2023-02-14 | 3.91 | $3.72 | 15666 |
| 2023-02-13 | 3.93 | $3.83 | 4661 |
| 2023-02-10 | 3.94 | $3.75 | 1147 |
| 2023-02-09 | 3.96 | $3.57 | 2078 |
| 2023-02-08 | 4.00 | $3.88 | 3565 |
| 2023-02-07 | 4.02 | $3.87 | 2827 |
| 2023-02-06 | 4.03 | $3.98 | 6854 |
| 2023-02-03 | 4.04 | $3.81 | 32599 |
| 2023-02-02 | 4.06 | $4.22 | 1317 |
| 2023-02-01 | 4.05 | $4.30 | 16355 |
| 2023-01-31 | 4.02 | $4.24 | 1930 |
| 2023-01-30 | 4.00 | $4.12 | 2903 |
| 2023-01-27 | 3.98 | $4.23 | 5079 |
| 2023-01-26 | 3.96 | $4.41 | 1887 |
| 2023-01-25 | 3.91 | $4.32 | 19723 |
| 2023-01-24 | 3.87 | $4.10 | 13430 |
| 2023-01-23 | 3.84 | $3.90 | 5280 |
| 2023-01-20 | 3.83 | $3.99 | 3900 |
| 2023-01-19 | 3.82 | $4.04 | 9695 |
| 2023-01-18 | 3.79 | $4.05 | 15727 |
| 2023-01-17 | 3.77 | $3.75 | 5069 |
| 2023-01-13 | 3.77 | $3.75 | 9767 |
| 2023-01-12 | 3.77 | $3.81 | 15931 |
| 2023-01-11 | 3.77 | $3.92 | 21283 |
| 2023-01-10 | 3.75 | $3.72 | 43020 |
| 2023-01-09 | 3.75 | $3.38 | 39711 |
| 2023-01-06 | 3.79 | $3.48 | 37502 |
| 2023-01-05 | 3.83 | $3.40 | 20871 |
| 2023-01-04 | 3.87 | $3.40 | 25607 |
| 2023-01-03 | 3.92 | $3.40 | 26398 |
| 2022-12-30 | 3.98 | $3.50 | 4235 |
| 2022-12-29 | 4.03 | $3.95 | 42896 |
| 2022-12-28 | 4.03 | $3.49 | 21025 |
| 2022-12-27 | 4.09 | $3.82 | 4549 |
| 2022-12-23 | 4.12 | $3.99 | 2053 |
| 2022-12-22 | 4.13 | $3.74 | 19764 |
| 2022-12-21 | 4.18 | $4.05 | 9539 |
| 2022-12-20 | 4.19 | $4.06 | 36221 |
| 2022-12-19 | 4.20 | $3.85 | 38901 |
| 2022-12-16 | 4.24 | $3.88 | 31592 |
| 2022-12-15 | 4.28 | $3.71 | 31460 |
| 2022-12-14 | 4.34 | $3.94 | 18232 |
| 2022-12-13 | 4.38 | $3.80 | 24526 |
| 2022-12-12 | 4.44 | $3.94 | 4353 |
| 2022-12-09 | 4.49 | $3.99 | 27908 |
| 2022-12-08 | 4.55 | $4.09 | 17398 |
| 2022-12-07 | 4.59 | $4.35 | 16676 |
| 2022-12-06 | 4.62 | $4.12 | 37470 |
| 2022-12-05 | 4.67 | $3.94 | 3939 |
| 2022-12-02 | 4.75 | $4.35 | 13961 |
| 2022-12-01 | 4.79 | $4.45 | 3230 |
| 2022-11-30 | 4.83 | $4.48 | 24218 |
| 2022-11-29 | 4.86 | $4.30 | 57556 |
| 2022-11-28 | 4.92 | $4.19 | 10430 |
| 2022-11-25 | 5.00 | $4.52 | 12381 |
| 2022-11-23 | 5.05 | $4.56 | 3348 |
| 2022-11-22 | 5.10 | $4.64 | 348 |
| 2022-11-21 | 5.15 | $4.87 | 8022 |
| 2022-11-18 | 5.18 | $4.78 | 18463 |
| 2022-11-17 | 5.22 | $4.72 | 5246 |
| 2022-11-16 | 5.28 | $4.45 | 5997 |
| 2022-11-15 | 5.36 | $4.99 | 3624 |
| 2022-11-14 | 5.40 | $4.89 | 3428 |
| 2022-11-11 | 5.46 | $4.65 | 5846 |
| 2022-11-10 | 5.54 | $4.75 | 8096 |
| 2022-11-09 | 5.63 | $5.36 | 522 |
| 2022-11-08 | 5.65 | $5.50 | 1381 |
| 2022-11-07 | 5.67 | $5.39 | 19595 |
| 2022-11-04 | 5.70 | $5.96 | 28768 |
| 2022-11-03 | 5.67 | $6.13 | 159029 |
| 2022-11-02 | 5.62 | $5.95 | 23447 |
| 2022-11-01 | 5.59 | $6.04 | 1136 |
| 2022-10-31 | 5.54 | $5.95 | 5281 |
| 2022-10-28 | 5.50 | $5.38 | 2133 |
| 2022-10-27 | 5.51 | $5.41 | 2925 |
| 2022-10-26 | 5.52 | $5.25 | 4198 |
| 2022-10-25 | 5.55 | $5.43 | 8771 |
| 2022-10-24 | 5.56 | $5.55 | 16755 |
| 2022-10-21 | 5.56 | $5.86 | 2484 |
| 2022-10-20 | 5.53 | $5.50 | 1546 |
| 2022-10-19 | 5.53 | $5.58 | 870 |
| 2022-10-18 | 5.53 | $5.61 | 2214 |
| 2022-10-17 | 5.52 | $5.38 | 4083 |
| 2022-10-14 | 5.54 | $5.46 | 480 |
| 2022-10-13 | 5.54 | $5.58 | 23542 |
| 2022-10-12 | 5.54 | $5.56 | 963 |
| 2022-10-11 | 5.54 | $5.73 | 5762 |
| 2022-10-10 | 5.52 | $6.05 | — |
| 2022-10-07 | 5.46 | $6.05 | 189804 |
| 2022-10-06 | 5.40 | $5.99 | 2743 |
| 2022-10-05 | 5.34 | $5.68 | 158 |
| 2022-10-04 | 5.30 | $5.90 | 959 |
| 2022-10-03 | 5.24 | $5.85 | 15278 |
| 2022-09-30 | 5.17 | $5.18 | 1713 |
| 2022-09-29 | 5.17 | $4.99 | 1377 |
| 2022-09-28 | 5.19 | $5.16 | 352 |
| 2022-09-27 | 5.20 | $5.19 | 1139 |
| 2022-09-26 | 5.20 | $5.14 | 16789 |
| 2022-09-23 | 5.20 | $5.38 | 2010 |
| 2022-09-22 | 5.18 | $5.56 | 2673 |
| 2022-09-21 | 5.14 | $5.35 | 3355 |
| 2022-09-20 | 5.12 | $5.11 | 1942 |
| 2022-09-19 | 5.12 | $5.12 | 14524 |
| 2022-09-16 | 5.12 | $4.74 | 1673 |
| 2022-09-15 | 5.16 | $5.08 | 658 |
| 2022-09-14 | 5.17 | $5.23 | 14350 |
| 2022-09-13 | 5.17 | $5.22 | 40250 |
| 2022-09-12 | 5.16 | $5.35 | 1164 |
| 2022-09-09 | 5.14 | $5.16 | 4728 |
| 2022-09-08 | 5.14 | $4.94 | 66147 |
| 2022-09-07 | 5.16 | $4.90 | 12317 |
| 2022-09-06 | 5.19 | $4.96 | 2165 |
| 2022-09-02 | 5.21 | $5.17 | 9899 |
| 2022-09-01 | 5.22 | $5.07 | 68205 |
| 2022-08-31 | 5.23 | $5.08 | 664 |
| 2022-08-30 | 5.25 | $5.32 | 20188 |
| 2022-08-29 | 5.24 | $5.49 | 57061 |
| 2022-08-26 | 5.21 | $5.38 | 463 |
| 2022-08-25 | 5.19 | $5.39 | 1598 |
| 2022-08-24 | 5.17 | $5.24 | 701 |
| 2022-08-23 | 5.17 | $5.29 | 1704 |
| 2022-08-22 | 5.15 | $5.08 | 454 |
| 2022-08-19 | 5.16 | $5.29 | — |
| 2022-08-18 | 5.15 | $5.29 | 399 |
| 2022-08-17 | 5.13 | $5.30 | 877 |
| 2022-08-16 | 5.12 | $5.46 | 5317 |
| 2022-08-15 | 5.08 | $5.63 | 1105 |
| 2022-08-12 | 5.02 | $5.41 | 2537 |
| 2022-08-11 | 4.98 | $5.29 | 61131 |
| 2022-08-10 | 4.95 | $5.49 | 5089 |
| 2022-08-09 | 4.89 | $5.16 | 1981 |
| 2022-08-08 | 4.86 | $5.42 | 34236 |
| 2022-08-05 | 4.81 | $5.22 | 1751 |
| 2022-08-04 | 4.76 | $5.37 | 3578 |
| 2022-08-03 | 4.70 | $5.07 | 2057 |
| 2022-08-02 | 4.66 | $4.82 | 1066 |
| 2022-08-01 | 4.64 | $4.84 | 5531 |
| 2022-07-29 | 4.62 | $4.85 | 1982 |
| 2022-07-28 | 4.60 | $4.99 | 4040 |
| 2022-07-27 | 4.56 | $4.80 | 20849 |
| 2022-07-26 | 4.53 | $4.42 | 18452 |
| 2022-07-25 | 4.54 | $4.60 | 17942 |
| 2022-07-22 | 4.54 | $4.60 | 823 |
| 2022-07-21 | 4.53 | $4.48 | 4835 |
| 2022-07-20 | 4.53 | $4.50 | 17529 |
| 2022-07-19 | 4.54 | $4.50 | 9881 |
| 2022-07-18 | 4.54 | $4.55 | 4279 |
| 2022-07-15 | 4.54 | $4.58 | 3808 |
| 2022-07-14 | 4.54 | $4.51 | 16238 |
| 2022-07-13 | 4.54 | $4.47 | 99939 |
| 2022-07-12 | 4.55 | $4.39 | 22509 |
| 2022-07-11 | 4.56 | $4.39 | 6808 |
| 2022-07-08 | 4.58 | $4.67 | 94860 |
| 2022-07-07 | 4.57 | $4.54 | 79037 |
| 2022-07-06 | 4.58 | $4.38 | 49646 |
| 2022-07-05 | 4.60 | $4.25 | 3838 |
| 2022-07-01 | 4.63 | $4.31 | 10002 |
| 2022-06-30 | 4.67 | $4.29 | 11062 |
| 2022-06-29 | 4.71 | $4.22 | 9615 |
| 2022-06-28 | 4.76 | $4.24 | 30112 |
| 2022-06-27 | 4.81 | $4.67 | 2438 |
| 2022-06-24 | 4.83 | $4.38 | 10569 |
| 2022-06-23 | 4.88 | $4.51 | 10725 |
| 2022-06-22 | 4.92 | $4.46 | 38309 |
| 2022-06-21 | 4.96 | $4.42 | 12276 |
| 2022-06-17 | 5.02 | $4.74 | 18566 |
| 2022-06-16 | 5.05 | $4.43 | 10702 |
| 2022-06-15 | 5.11 | $4.70 | 22164 |
| 2022-06-14 | 5.16 | $4.43 | 17410 |
| 2022-06-13 | 5.24 | $4.47 | 8534 |
| 2022-06-10 | 5.32 | $4.77 | 20298 |
| 2022-06-09 | 5.37 | $5.10 | 13467 |
| 2022-06-08 | 5.40 | $5.36 | 11996 |
| 2022-06-07 | 5.41 | $5.74 | 43285 |
| 2022-06-06 | 5.37 | $5.64 | 11791 |
| 2022-06-03 | 5.34 | $5.91 | 9673 |
| 2022-06-02 | 5.28 | $5.72 | 13855 |
| 2022-06-01 | 5.24 | $5.61 | 31432 |
| 2022-05-31 | 5.20 | $5.55 | 6325 |
| 2022-05-27 | 5.16 | $5.50 | 4290 |
| 2022-05-26 | 5.13 | $5.48 | 21353 |
| 2022-05-25 | 5.09 | $5.25 | 25737 |
| 2022-05-24 | 5.07 | $5.20 | 66849 |
| 2022-05-23 | 5.06 | $5.28 | 14727 |
| 2022-05-20 | 5.03 | $5.26 | 9496 |
| 2022-05-19 | 5.01 | $5.20 | 11113 |
| 2022-05-18 | 4.99 | $5.10 | 4702 |
| 2022-05-17 | 4.98 | $5.27 | 53304 |
| 2022-05-16 | 4.95 | $5.10 | 18159 |
| 2022-05-13 | 4.93 | $5.03 | 11719 |
| 2022-05-12 | 4.92 | $4.88 | 16223 |
| 2022-05-11 | 4.93 | $4.66 | 15833 |
| 2022-05-10 | 4.95 | $4.77 | 404755 |
| 2022-05-09 | 4.97 | $4.57 | 17634 |
| 2022-05-06 | 5.02 | $4.71 | 249200 |
| 2022-05-05 | 5.05 | $4.52 | 355580 |
| 2022-05-04 | 5.10 | $4.70 | 892962 |
| 2022-05-03 | 5.15 | $4.65 | 355122 |
| 2022-05-02 | 5.20 | $4.67 | 29015 |
| 2022-04-29 | 5.25 | $4.75 | 56195 |
| 2022-04-28 | 5.31 | $4.86 | 1.3M |
| 2022-04-27 | 5.35 | $4.82 | 6.6M |
| 2022-04-26 | 5.41 | $4.85 | 14599 |
| 2022-04-25 | 5.47 | $5.10 | 19945 |
| 2022-04-22 | 5.51 | $5.17 | 57352 |
| 2022-04-21 | 5.54 | $5.23 | 23098 |
| 2022-04-20 | 5.58 | $5.55 | 32385 |
| 2022-04-19 | 5.58 | $5.58 | 52284 |
| 2022-04-18 | 5.58 | $5.68 | 93080 |
| 2022-04-14 | 5.57 | $5.63 | 75871 |
| 2022-04-13 | 5.56 | $5.88 | 57471 |
| 2022-04-12 | 5.53 | $5.56 | 21182 |
| 2022-04-11 | 5.53 | $5.69 | 479166 |
| 2022-04-08 | 5.51 | $5.53 | 4.3M |
| 2022-04-07 | 5.51 | $5.58 | 2.1M |
| 2022-04-06 | 5.50 | $5.77 | 44962 |
| 2022-04-05 | 5.47 | $5.94 | 126236 |
| 2022-04-04 | 5.42 | $6.36 | 102052 |
| 2022-04-01 | 5.33 | $6.15 | 26175 |
| 2022-03-31 | 5.24 | $5.90 | 60036 |
| 2022-03-30 | 5.17 | $5.95 | 116073 |
| 2022-03-29 | 5.09 | $5.74 | 95892 |
| 2022-03-28 | 5.02 | $5.62 | 74117 |
| 2022-03-25 | 4.95 | $5.71 | 56018 |
| 2022-03-24 | 4.87 | $5.60 | 33392 |
| 2022-03-23 | 4.80 | $5.31 | 66088 |
| 2022-03-22 | 4.74 | $5.04 | 200347 |
| 2022-03-21 | 4.71 | $4.84 | 23298 |
| 2022-03-18 | 4.70 | $5.02 | 72655 |
| 2022-03-17 | 4.67 | $4.69 | 118606 |
| 2022-03-16 | 4.66 | $4.46 | 204453 |
| 2022-03-15 | 4.69 | $4.29 | 133533 |
| 2022-03-14 | 4.73 | $4.30 | 113019 |
| 2022-03-11 | 4.77 | $4.47 | 22242 |
| 2022-03-10 | 4.80 | $4.37 | 22150 |
| 2022-03-09 | 4.85 | $4.82 | 89684 |
| 2022-03-08 | 4.85 | $4.64 | 132183 |
| 2022-03-07 | 4.87 | $4.26 | 41544 |
| 2022-03-04 | 4.94 | $4.76 | 44143 |
| 2022-03-03 | 4.96 | $4.79 | 133482 |
| 2022-03-02 | 4.98 | $4.87 | 31815 |
| 2022-03-01 | 4.99 | $4.76 | 22556 |
| 2022-02-28 | 5.01 | $4.92 | 51563 |
| 2022-02-25 | 5.02 | $4.87 | 51431 |
| 2022-02-24 | 5.04 | $4.65 | 38850 |
| 2022-02-23 | 5.08 | $5.22 | 32771 |
| 2022-02-22 | 5.06 | $5.15 | 102087 |
| 2022-02-18 | 5.05 | $5.38 | 40217 |
| 2022-02-17 | 5.02 | $5.31 | 25262 |
| 2022-02-16 | 4.99 | $5.43 | 24547 |
| 2022-02-15 | 4.94 | $5.30 | 9838 |
| 2022-02-14 | 4.90 | $5.02 | 200481 |
| 2022-02-11 | 4.89 | $4.81 | 35445 |
| 2022-02-10 | 4.90 | $4.95 | 171542 |
| 2022-02-09 | 4.89 | $5.07 | 125694 |
| 2022-02-08 | 4.88 | $5.07 | 138688 |
| 2022-02-07 | 4.86 | $4.90 | 79143 |
| 2022-02-04 | 4.85 | $4.96 | 27027 |
| 2022-02-03 | 4.84 | $5.12 | 61699 |
| 2022-02-02 | 4.81 | $5.13 | 213793 |
| 2022-02-01 | 4.78 | $5.18 | 105448 |
| 2022-01-31 | 4.73 | $5.34 | 268734 |
| 2022-01-28 | 4.67 | $5.21 | 176078 |
| 2022-01-27 | 4.61 | $5.14 | 424039 |
| 2022-01-26 | 4.56 | $5.14 | 46800 |
| 2022-01-25 | 4.50 | $4.96 | 140180 |
| 2022-01-24 | 4.45 | $4.71 | 283106 |
| 2022-01-21 | 4.42 | $4.82 | 128872 |
| 2022-01-20 | 4.38 | $4.91 | 290897 |
| 2022-01-19 | 4.32 | $4.58 | 96175 |
| 2022-01-18 | 4.29 | $4.20 | 286837 |
| 2022-01-14 | 4.30 | $4.45 | 98319 |
| 2022-01-13 | 4.29 | $4.43 | 272952 |
| 2022-01-12 | 4.27 | $4.42 | 46424 |
| 2022-01-11 | 4.26 | $4.11 | 221838 |
| 2022-01-10 | 4.27 | $3.94 | 884601 |
| 2022-01-07 | 4.31 | $4.03 | 162722 |
| 2022-01-06 | 4.34 | $3.90 | 210832 |
| 2022-01-05 | 4.39 | $3.77 | 74562 |
| 2022-01-04 | 4.45 | $3.90 | 161602 |
| 2022-01-03 | 4.51 | $4.02 | 338081 |
| 2021-12-31 | 4.56 | $4.22 | 87913 |
| 2021-12-30 | 4.60 | $4.32 | 160172 |
| 2021-12-29 | 4.62 | $4.17 | 79374 |
| 2021-12-28 | 4.67 | $4.22 | 242635 |
| 2021-12-27 | 4.72 | $4.24 | 213475 |
| 2021-12-23 | 4.77 | $4.15 | 254192 |
| 2021-12-22 | 4.84 | $4.26 | 141407 |
| 2021-12-21 | 4.90 | $4.26 | 90127 |
| 2021-12-20 | 4.96 | $4.39 | 310173 |
| 2021-12-17 | 5.02 | $4.59 | 263026 |
| 2021-12-16 | 5.07 | $4.56 | 101863 |
| 2021-12-15 | 5.12 | $4.67 | 165021 |
| 2021-12-14 | 5.17 | $4.52 | 198573 |
| 2021-12-13 | 5.24 | $4.89 | 236581 |
| 2021-12-10 | 5.27 | $5.02 | 99079 |
| 2021-12-09 | 5.30 | $4.98 | 902344 |
| 2021-12-08 | 5.34 | $5.32 | 105222 |
| 2021-12-07 | 5.34 | $5.18 | 199573 |
| 2021-12-06 | 5.35 | $5.21 | 236599 |
| 2021-12-03 | 5.37 | $5.13 | 127511 |
| 2021-12-02 | 5.39 | $5.01 | 284962 |
| 2021-12-01 | 5.43 | $4.93 | 166240 |
| 2021-11-30 | 5.49 | $4.99 | 179218 |
| 2021-11-29 | 5.54 | $5.07 | 127249 |
| 2021-11-26 | 5.59 | $5.22 | 203154 |
| 2021-11-24 | 5.63 | $5.39 | 146234 |
| 2021-11-23 | 5.65 | $5.52 | 69003 |
| 2021-11-22 | 5.67 | $5.89 | 73166 |
| 2021-11-19 | 5.64 | $5.72 | 49805 |
| 2021-11-18 | 5.63 | $5.62 | 66117 |
| 2021-11-17 | 5.64 | $5.55 | 60628 |
| 2021-11-16 | 5.64 | $5.65 | 66090 |
| 2021-11-15 | 5.64 | $5.70 | 50398 |
| 2021-11-12 | 5.64 | $5.90 | 48884 |
| 2021-11-11 | 5.61 | $6.01 | 72364 |
| 2021-11-10 | 5.57 | $5.89 | 27394 |
| 2021-11-09 | 5.54 | $5.74 | 63269 |
| 2021-11-08 | 5.51 | $5.47 | 33941 |
| 2021-11-05 | 5.52 | $5.70 | 30033 |
| 2021-11-04 | 5.50 | $5.44 | 92141 |
| 2021-11-03 | 5.51 | $5.64 | 115689 |
| 2021-11-02 | 5.49 | $5.25 | 41585 |
| 2021-11-01 | 5.52 | $5.29 | 65532 |
| 2021-10-29 | 5.54 | $5.16 | 44441 |
| 2021-10-28 | 5.58 | $5.35 | 74510 |
| 2021-10-27 | 5.60 | $5.30 | 175175 |
| 2021-10-26 | 5.64 | $5.14 | 34876 |
| 2021-10-25 | 5.69 | $5.33 | 61569 |
| 2021-10-22 | 5.73 | $5.11 | 38946 |
| 2021-10-21 | 5.79 | $5.38 | 74639 |
| 2021-10-20 | 5.83 | $5.71 | 38220 |
| 2021-10-19 | 5.85 | $5.56 | 100174 |
| 2021-10-18 | 5.88 | $5.93 | 285785 |
| 2021-10-15 | 5.87 | $5.95 | 23885 |
| 2021-10-14 | 5.86 | $5.66 | 26339 |
| 2021-10-13 | 5.89 | $5.61 | 44099 |
| 2021-10-12 | 5.91 | $5.44 | 34364 |
| 2021-10-11 | 5.96 | $5.54 | 57168 |
| 2021-10-08 | 6.01 | $5.71 | 70336 |
| 2021-10-07 | 6.04 | $5.60 | 53424 |
| 2021-10-06 | 6.09 | $5.61 | 69461 |
| 2021-10-05 | 6.14 | $5.68 | 139363 |
| 2021-10-04 | 6.19 | $5.74 | 84093 |
| 2021-10-01 | 6.23 | $6.20 | 32981 |
| 2021-09-30 | 6.24 | $5.76 | 67331 |
| 2021-09-29 | 6.29 | $5.82 | 532981 |
| 2021-09-28 | 6.33 | $5.78 | 1.4M |
| 2021-09-27 | 6.39 | $6.10 | 40260 |
| 2021-09-24 | 6.42 | $5.84 | 15213 |
| 2021-09-23 | 6.49 | $6.42 | 95521 |
| 2021-09-22 | 6.49 | $6.32 | 54242 |
| 2021-09-21 | 6.51 | $6.30 | 105279 |
| 2021-09-20 | 6.53 | $6.55 | 111162 |
| 2021-09-17 | 6.53 | $6.33 | 95389 |
| 2021-09-16 | 6.55 | $6.47 | 46937 |
| 2021-09-15 | 6.56 | $6.46 | 1.2M |
| 2021-09-14 | 6.57 | $6.54 | 1.3M |
| 2021-09-13 | 6.58 | $6.42 | 125331 |
| 2021-09-10 | 6.59 | $6.22 | 18872 |
| 2021-09-09 | 6.63 | $6.20 | 44358 |
| 2021-09-08 | 6.68 | $6.02 | 31895 |
| 2021-09-07 | 6.74 | $6.55 | 58744 |
| 2021-09-03 | 6.77 | $6.43 | 16128 |
| 2021-09-02 | 6.80 | $6.40 | 31268 |
| 2021-09-01 | 6.84 | $6.55 | 28611 |
| 2021-08-31 | 6.87 | $6.70 | 31082 |
| 2021-08-30 | 6.89 | $6.69 | 27545 |
| 2021-08-27 | 6.91 | $6.63 | 13095 |
| 2021-08-26 | 6.94 | $6.61 | 36749 |
| 2021-08-25 | 6.98 | $6.82 | 20891 |
| 2021-08-24 | 6.99 | $6.70 | 42193 |
| 2021-08-23 | 7.03 | $6.40 | 59475 |
| 2021-08-20 | 7.09 | $6.61 | 13292 |
| 2021-08-19 | 7.14 | $6.65 | 43197 |
| 2021-08-18 | 7.19 | $6.56 | 63869 |
| 2021-08-17 | 7.26 | $6.82 | 29345 |
| 2021-08-16 | 7.31 | $6.79 | 30057 |
| 2021-08-13 | 7.36 | $7.06 | 17563 |
| 2021-08-12 | 7.39 | $6.98 | 11834 |
| 2021-08-11 | 7.44 | $7.10 | 10288 |
| 2021-08-10 | 7.47 | $7.39 | 21222 |
| 2021-08-09 | 7.48 | $7.09 | 9509 |
| 2021-08-06 | 7.52 | $7.17 | 20750 |
| 2021-08-05 | 7.56 | $7.23 | 18161 |
| 2021-08-04 | 7.59 | $7.30 | 55932 |
| 2021-08-03 | 7.62 | $7.28 | 21749 |
| 2021-08-02 | 7.66 | $7.46 | 33687 |
| 2021-07-30 | 7.68 | $7.01 | 17406 |
| 2021-07-29 | 7.75 | $7.69 | 79219 |
| 2021-07-28 | 7.76 | $7.47 | 23350 |
| 2021-07-27 | 7.79 | $7.35 | 31896 |
| 2021-07-26 | 7.84 | $7.41 | 27043 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
3.13
2024-04-01
Close Price
$3.11
Vol: 673
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.56
Average
4.43
Maximum
7.75
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-04-01 | 3.13 | $3.11 | 673 |
| 2024-03-28 | 3.13 | $3.50 | 9447 |
| 2024-03-27 | 3.10 | $3.10 | 2571 |
| 2024-03-26 | 3.10 | $3.15 | 2777 |
| 2024-03-25 | 3.10 | $3.07 | 7620 |
| 2024-03-22 | 3.11 | $3.00 | — |
| 2024-03-21 | 3.12 | $3.00 | — |
| 2024-03-20 | 3.13 | $3.00 | 1430 |
| 2024-03-19 | 3.15 | $3.10 | — |
| 2024-03-18 | 3.15 | $3.10 | 339 |
| 2024-03-15 | 3.15 | $3.15 | 20071 |
| 2024-03-14 | 3.15 | $3.00 | 1595 |
| 2024-03-13 | 3.16 | $3.35 | 21072 |
| 2024-03-12 | 3.14 | $2.90 | 7531 |
| 2024-03-11 | 3.16 | $3.15 | 17284 |
| 2024-03-08 | 3.15 | $3.25 | — |
| 2024-03-07 | 3.14 | $3.25 | 30343 |
| 2024-03-06 | 3.12 | $3.20 | — |
| 2024-03-05 | 3.11 | $3.20 | 2274 |
| 2024-03-04 | 3.10 | $3.22 | — |
| 2024-03-01 | 3.09 | $3.22 | — |
| 2024-02-29 | 3.07 | $3.22 | — |
| 2024-02-28 | 3.06 | $3.22 | 3335 |
| 2024-02-27 | 3.04 | $3.25 | 10648 |
| 2024-02-26 | 3.02 | $2.95 | — |
| 2024-02-23 | 3.04 | $2.95 | 157 |
| 2024-02-22 | 3.05 | $3.15 | 3116 |
| 2024-02-21 | 3.05 | $2.98 | — |
| 2024-02-20 | 3.06 | $2.98 | 4922 |
| 2024-02-16 | 3.07 | $2.93 | 2470 |
| 2024-02-15 | 3.09 | $3.02 | 1643 |
| 2024-02-14 | 3.11 | $2.93 | 324 |
| 2024-02-13 | 3.13 | $3.01 | 488 |
| 2024-02-12 | 3.15 | $3.11 | — |
| 2024-02-09 | 3.16 | $3.11 | 207 |
| 2024-02-08 | 3.17 | $3.12 | 381 |
| 2024-02-07 | 3.18 | $2.92 | 76905 |
| 2024-02-06 | 3.22 | $3.05 | — |
| 2024-02-05 | 3.24 | $3.05 | 3970 |
| 2024-02-02 | 3.26 | $3.27 | — |
| 2024-02-01 | 3.27 | $3.27 | 15555 |
| 2024-01-31 | 3.28 | $3.09 | — |
| 2024-01-30 | 3.30 | $3.09 | 109 |
| 2024-01-29 | 3.33 | $3.32 | — |
| 2024-01-26 | 3.33 | $3.32 | 520 |
| 2024-01-25 | 3.34 | $3.16 | — |
| 2024-01-24 | 3.36 | $3.16 | 277 |
| 2024-01-23 | 3.39 | $3.32 | 196 |
| 2024-01-22 | 3.40 | $3.11 | 921 |
| 2024-01-19 | 3.43 | $3.46 | 15900 |
| 2024-01-18 | 3.43 | $3.41 | 15715 |
| 2024-01-17 | 3.44 | $3.39 | — |
| 2024-01-16 | 3.45 | $3.39 | 151793 |
| 2024-01-12 | 3.46 | $3.51 | 12994 |
| 2024-01-11 | 3.46 | $3.33 | 404 |
| 2024-01-10 | 3.47 | $3.31 | 4211 |
| 2024-01-09 | 3.49 | $3.38 | 132081 |
| 2024-01-08 | 3.50 | $3.56 | 3223 |
| 2024-01-05 | 3.49 | $3.28 | 230 |
| 2024-01-04 | 3.51 | $3.47 | 171 |
| 2024-01-03 | 3.51 | $3.56 | 617 |
| 2024-01-02 | 3.50 | $3.55 | 363 |
| 2023-12-29 | 3.49 | $3.53 | — |
| 2023-12-28 | 3.48 | $3.53 | 683 |
| 2023-12-27 | 3.47 | $3.39 | 486 |
| 2023-12-26 | 3.47 | $3.57 | 22326 |
| 2023-12-22 | 3.45 | $3.42 | 26688 |
| 2023-12-21 | 3.45 | $3.67 | 366 |
| 2023-12-20 | 3.41 | $3.38 | 2085 |
| 2023-12-19 | 3.41 | $3.69 | 648 |
| 2023-12-18 | 3.37 | $3.68 | 3723 |
| 2023-12-15 | 3.32 | $3.63 | 7231 |
| 2023-12-14 | 3.28 | $3.52 | 2298 |
| 2023-12-13 | 3.25 | $3.39 | — |
| 2023-12-12 | 3.22 | $3.39 | 947 |
| 2023-12-11 | 3.19 | $3.23 | 701 |
| 2023-12-08 | 3.18 | $3.27 | — |
| 2023-12-07 | 3.15 | $3.27 | 38206 |
| 2023-12-06 | 3.13 | $3.36 | 6250 |
| 2023-12-05 | 3.09 | $3.26 | 1134 |
| 2023-12-04 | 3.06 | $3.19 | 4393 |
| 2023-12-01 | 3.04 | $3.36 | 1690 |
| 2023-11-30 | 2.99 | $3.36 | 148 |
| 2023-11-29 | 2.94 | $3.25 | 4002 |
| 2023-11-28 | 2.90 | $3.14 | 8118 |
| 2023-11-27 | 2.87 | $3.08 | 4692 |
| 2023-11-24 | 2.84 | $3.08 | 2134 |
| 2023-11-22 | 2.80 | $2.98 | 6361 |
| 2023-11-21 | 2.78 | $2.94 | — |
| 2023-11-20 | 2.76 | $2.94 | 6492 |
| 2023-11-17 | 2.73 | $3.04 | 352 |
| 2023-11-16 | 2.69 | $2.97 | 288 |
| 2023-11-15 | 2.66 | $2.63 | — |
| 2023-11-14 | 2.66 | $2.63 | 3378 |
| 2023-11-13 | 2.66 | $2.71 | 5269 |
| 2023-11-10 | 2.65 | $2.43 | 138000 |
| 2023-11-09 | 2.67 | $2.94 | 636 |
| 2023-11-08 | 2.64 | $2.82 | 6740 |
| 2023-11-07 | 2.62 | $2.79 | 618 |
| 2023-11-06 | 2.60 | $2.63 | 132270 |
| 2023-11-03 | 2.59 | $2.78 | 1604 |
| 2023-11-02 | 2.58 | $2.69 | 97692 |
| 2023-11-01 | 2.56 | $2.59 | 32165 |
| 2023-10-31 | 2.56 | $2.55 | 697 |
| 2023-10-30 | 2.56 | $2.48 | 1875 |
| 2023-10-27 | 2.57 | $2.57 | 3582 |
| 2023-10-26 | 2.57 | $2.63 | 1871 |
| 2023-10-25 | 2.57 | $2.55 | 649 |
| 2023-10-24 | 2.57 | $2.47 | 854 |
| 2023-10-23 | 2.58 | $2.58 | 8984 |
| 2023-10-20 | 2.58 | $2.55 | 11734 |
| 2023-10-19 | 2.59 | $2.55 | 3014 |
| 2023-10-18 | 2.60 | $2.56 | — |
| 2023-10-17 | 2.61 | $2.56 | — |
| 2023-10-16 | 2.62 | $2.56 | 2467 |
| 2023-10-13 | 2.63 | $2.57 | 958 |
| 2023-10-12 | 2.65 | $2.70 | 6015 |
| 2023-10-11 | 2.66 | $2.68 | 1412 |
| 2023-10-10 | 2.67 | $2.68 | 729 |
| 2023-10-09 | 2.69 | $2.58 | 1618 |
| 2023-10-06 | 2.72 | $2.53 | 15334 |
| 2023-10-05 | 2.76 | $2.45 | 1275 |
| 2023-10-04 | 2.80 | $2.49 | — |
| 2023-10-03 | 2.85 | $2.49 | 12305 |
| 2023-10-02 | 2.90 | $2.65 | 2592 |
| 2023-09-29 | 2.94 | $2.57 | 1849 |
| 2023-09-28 | 2.99 | $2.68 | 340 |
| 2023-09-27 | 3.04 | $2.75 | 421 |
| 2023-09-26 | 3.07 | $2.74 | 1641 |
| 2023-09-25 | 3.12 | $2.80 | 1090 |
| 2023-09-22 | 3.16 | $2.83 | 1764 |
| 2023-09-21 | 3.20 | $2.80 | 5141 |
| 2023-09-20 | 3.25 | $3.00 | 1181 |
| 2023-09-19 | 3.28 | $3.06 | 4514 |
| 2023-09-18 | 3.30 | $3.30 | 1980 |
| 2023-09-15 | 3.31 | $3.20 | 1328 |
| 2023-09-14 | 3.32 | $3.45 | — |
| 2023-09-13 | 3.32 | $3.45 | 510 |
| 2023-09-12 | 3.31 | $3.32 | 542 |
| 2023-09-11 | 3.32 | $3.16 | 784 |
| 2023-09-08 | 3.34 | $3.11 | 1139 |
| 2023-09-07 | 3.37 | $3.25 | 1463 |
| 2023-09-06 | 3.40 | $3.27 | 6035 |
| 2023-09-05 | 3.42 | $3.15 | 138 |
| 2023-09-01 | 3.46 | $3.39 | 15601 |
| 2023-08-31 | 3.48 | $3.26 | 191 |
| 2023-08-30 | 3.51 | $3.31 | 3409 |
| 2023-08-29 | 3.55 | $3.44 | 328 |
| 2023-08-28 | 3.57 | $3.41 | 473 |
| 2023-08-25 | 3.60 | $3.42 | — |
| 2023-08-24 | 3.63 | $3.42 | 1581 |
| 2023-08-23 | 3.66 | $3.47 | 2868 |
| 2023-08-22 | 3.69 | $3.52 | 2105 |
| 2023-08-21 | 3.72 | $3.56 | 608 |
| 2023-08-18 | 3.75 | $3.52 | 492 |
| 2023-08-17 | 3.78 | $3.36 | 6372 |
| 2023-08-16 | 3.83 | $3.53 | 645 |
| 2023-08-15 | 3.86 | $3.63 | 2330 |
| 2023-08-14 | 3.89 | $3.52 | 2573 |
| 2023-08-11 | 3.92 | $3.90 | — |
| 2023-08-10 | 3.92 | $3.90 | 1512 |
| 2023-08-09 | 3.92 | $3.71 | 1232 |
| 2023-08-08 | 3.94 | $4.00 | — |
| 2023-08-07 | 3.94 | $4.00 | 193 |
| 2023-08-04 | 3.93 | $3.99 | 1741 |
| 2023-08-03 | 3.92 | $3.90 | 12417 |
| 2023-08-02 | 3.92 | $4.09 | 46751 |
| 2023-08-01 | 3.91 | $3.84 | 909 |
| 2023-07-31 | 3.92 | $3.91 | 1330 |
| 2023-07-28 | 3.92 | $3.99 | — |
| 2023-07-27 | 3.92 | $3.99 | 1111 |
| 2023-07-26 | 3.92 | $3.89 | 2133 |
| 2023-07-25 | 3.94 | $4.07 | 9508 |
| 2023-07-24 | 3.94 | $4.11 | 13874 |
| 2023-07-21 | 3.93 | $3.83 | 13161 |
| 2023-07-20 | 3.96 | $3.68 | 171 |
| 2023-07-19 | 4.01 | $3.80 | 1528 |
| 2023-07-18 | 4.05 | $3.74 | 814 |
| 2023-07-17 | 4.09 | $3.70 | 18814 |
| 2023-07-14 | 4.15 | $3.84 | 1859 |
| 2023-07-13 | 4.19 | $3.97 | 5481 |
| 2023-07-12 | 4.22 | $3.95 | 6961 |
| 2023-07-11 | 4.26 | $3.87 | 1272 |
| 2023-07-10 | 4.31 | $4.00 | 14437 |
| 2023-07-07 | 4.34 | $4.16 | 3089 |
| 2023-07-06 | 4.36 | $3.92 | 2975 |
| 2023-07-05 | 4.41 | $4.30 | 1155 |
| 2023-07-03 | 4.42 | $4.20 | 1530 |
| 2023-06-30 | 4.43 | $4.30 | 2441 |
| 2023-06-29 | 4.43 | $4.45 | 8125 |
| 2023-06-28 | 4.41 | $4.32 | 1826 |
| 2023-06-27 | 4.40 | $4.63 | 567 |
| 2023-06-26 | 4.37 | $4.57 | — |
| 2023-06-23 | 4.33 | $4.57 | 1161 |
| 2023-06-22 | 4.29 | $4.43 | 5110 |
| 2023-06-21 | 4.26 | $4.58 | 1467 |
| 2023-06-20 | 4.21 | $4.46 | 5893 |
| 2023-06-16 | 4.17 | $4.39 | 7005 |
| 2023-06-15 | 4.14 | $4.34 | 1835 |
| 2023-06-14 | 4.11 | $4.26 | 7737 |
| 2023-06-13 | 4.08 | $4.40 | 221 |
| 2023-06-12 | 4.04 | $4.90 | 3826 |
| 2023-06-09 | 3.94 | $4.52 | 1209 |
| 2023-06-08 | 3.87 | $3.45 | 522 |
| 2023-06-07 | 3.90 | $4.44 | 458 |
| 2023-06-06 | 3.84 | $4.37 | 3421 |
| 2023-06-05 | 3.77 | $4.11 | 2273 |
| 2023-06-02 | 3.73 | $2.86 | 1607 |
| 2023-06-01 | 3.81 | $4.12 | 1536 |
| 2023-05-31 | 3.76 | $3.76 | 486 |
| 2023-05-30 | 3.74 | $3.90 | — |
| 2023-05-26 | 3.70 | $3.90 | 1650 |
| 2023-05-25 | 3.66 | $3.87 | 363 |
| 2023-05-24 | 3.62 | $3.93 | — |
| 2023-05-23 | 3.57 | $3.93 | — |
| 2023-05-22 | 3.51 | $3.93 | — |
| 2023-05-19 | 3.45 | $3.93 | 413 |
| 2023-05-18 | 3.38 | $3.78 | 22501 |
| 2023-05-17 | 3.33 | $3.89 | 3073 |
| 2023-05-16 | 3.26 | $3.39 | 4196 |
| 2023-05-15 | 3.23 | $3.58 | 11867 |
| 2023-05-12 | 3.19 | $3.50 | 714 |
| 2023-05-11 | 3.15 | $3.15 | 879 |
| 2023-05-10 | 3.15 | $3.54 | 2231 |
| 2023-05-09 | 3.11 | $3.59 | 44382 |
| 2023-05-08 | 3.06 | $3.40 | 436 |
| 2023-05-05 | 3.03 | $3.35 | 7640 |
| 2023-05-04 | 3.01 | $3.02 | 5872 |
| 2023-05-03 | 3.01 | $2.89 | 7201 |
| 2023-05-02 | 3.03 | $3.01 | 1757 |
| 2023-05-01 | 3.03 | $2.78 | 7544 |
| 2023-04-28 | 3.06 | $3.10 | 5535 |
| 2023-04-27 | 3.06 | $2.90 | 4831 |
| 2023-04-26 | 3.09 | $2.90 | 53451 |
| 2023-04-25 | 3.11 | $2.88 | 1665 |
| 2023-04-24 | 3.14 | $2.96 | 37094 |
| 2023-04-21 | 3.16 | $2.95 | 183 |
| 2023-04-20 | 3.18 | $2.97 | 12756 |
| 2023-04-19 | 3.20 | $2.96 | 843 |
| 2023-04-18 | 3.23 | $3.25 | 1863 |
| 2023-04-17 | 3.23 | $3.27 | 1165 |
| 2023-04-14 | 3.22 | $3.11 | 1183 |
| 2023-04-13 | 3.24 | $3.53 | — |
| 2023-04-12 | 3.21 | $3.53 | 1735 |
| 2023-04-11 | 3.18 | $3.45 | 11029 |
| 2023-04-10 | 3.16 | $3.13 | — |
| 2023-04-06 | 3.18 | $3.13 | 904 |
| 2023-04-05 | 3.19 | $2.65 | 276 |
| 2023-04-04 | 3.26 | $3.07 | 10366 |
| 2023-04-03 | 3.29 | $2.80 | 3070 |
| 2023-03-31 | 3.34 | $3.40 | 225 |
| 2023-03-30 | 3.34 | $3.38 | — |
| 2023-03-29 | 3.35 | $3.38 | 3495 |
| 2023-03-28 | 3.35 | $3.26 | 2857 |
| 2023-03-27 | 3.36 | $3.12 | — |
| 2023-03-24 | 3.40 | $3.12 | 1692 |
| 2023-03-23 | 3.43 | $3.25 | 18662 |
| 2023-03-22 | 3.46 | $3.30 | 444 |
| 2023-03-21 | 3.48 | $3.29 | 615 |
| 2023-03-20 | 3.50 | $3.41 | 9337 |
| 2023-03-17 | 3.51 | $3.35 | 2957 |
| 2023-03-16 | 3.54 | $3.54 | 5762 |
| 2023-03-15 | 3.54 | $3.44 | 14363 |
| 2023-03-14 | 3.55 | $3.42 | 3544 |
| 2023-03-13 | 3.57 | $3.39 | 2037 |
| 2023-03-10 | 3.60 | $3.66 | 2943 |
| 2023-03-09 | 3.59 | $3.66 | 2456 |
| 2023-03-08 | 3.59 | $3.76 | 4310 |
| 2023-03-07 | 3.58 | $3.39 | 9579 |
| 2023-03-06 | 3.61 | $3.46 | 29187 |
| 2023-03-03 | 3.63 | $3.38 | 2771 |
| 2023-03-02 | 3.66 | $3.52 | 1275 |
| 2023-03-01 | 3.69 | $3.43 | 12917 |
| 2023-02-28 | 3.72 | $3.61 | 4109 |
| 2023-02-27 | 3.75 | $3.84 | 10874 |
| 2023-02-24 | 3.75 | $3.65 | 10061 |
| 2023-02-23 | 3.77 | $3.61 | 2144 |
| 2023-02-22 | 3.80 | $3.54 | 2237 |
| 2023-02-21 | 3.84 | $3.70 | 4043 |
| 2023-02-17 | 3.87 | $3.84 | 995 |
| 2023-02-16 | 3.88 | $3.66 | 203 |
| 2023-02-15 | 3.91 | $3.65 | 461 |
| 2023-02-14 | 3.95 | $3.72 | 15666 |
| 2023-02-13 | 3.98 | $3.83 | 4661 |
| 2023-02-10 | 3.99 | $3.75 | 1147 |
| 2023-02-09 | 4.02 | $3.57 | 2078 |
| 2023-02-08 | 4.06 | $3.88 | 3565 |
| 2023-02-07 | 4.08 | $3.87 | 2827 |
| 2023-02-06 | 4.09 | $3.98 | 6854 |
| 2023-02-03 | 4.09 | $3.81 | 32599 |
| 2023-02-02 | 4.10 | $4.22 | 1317 |
| 2023-02-01 | 4.07 | $4.30 | 16355 |
| 2023-01-31 | 4.03 | $4.24 | 1930 |
| 2023-01-30 | 3.99 | $4.12 | 2903 |
| 2023-01-27 | 3.97 | $4.23 | 5079 |
| 2023-01-26 | 3.92 | $4.41 | 1887 |
| 2023-01-25 | 3.86 | $4.32 | 19723 |
| 2023-01-24 | 3.81 | $4.10 | 13430 |
| 2023-01-23 | 3.77 | $3.90 | 5280 |
| 2023-01-20 | 3.76 | $3.99 | 3900 |
| 2023-01-19 | 3.73 | $4.04 | 9695 |
| 2023-01-18 | 3.70 | $4.05 | 15727 |
| 2023-01-17 | 3.67 | $3.75 | 5069 |
| 2023-01-13 | 3.67 | $3.75 | 9767 |
| 2023-01-12 | 3.66 | $3.81 | 15931 |
| 2023-01-11 | 3.66 | $3.92 | 21283 |
| 2023-01-10 | 3.64 | $3.72 | 43020 |
| 2023-01-09 | 3.64 | $3.38 | 39711 |
| 2023-01-06 | 3.68 | $3.48 | 37502 |
| 2023-01-05 | 3.71 | $3.40 | 20871 |
| 2023-01-04 | 3.75 | $3.40 | 25607 |
| 2023-01-03 | 3.80 | $3.40 | 26398 |
| 2022-12-30 | 3.85 | $3.50 | 4235 |
| 2022-12-29 | 3.89 | $3.95 | 42896 |
| 2022-12-28 | 3.90 | $3.49 | 21025 |
| 2022-12-27 | 3.95 | $3.82 | 4549 |
| 2022-12-23 | 3.97 | $3.99 | 2053 |
| 2022-12-22 | 3.98 | $3.74 | 19764 |
| 2022-12-21 | 4.02 | $4.05 | 9539 |
| 2022-12-20 | 4.03 | $4.06 | 36221 |
| 2022-12-19 | 4.04 | $3.85 | 38901 |
| 2022-12-16 | 4.08 | $3.88 | 31592 |
| 2022-12-15 | 4.12 | $3.71 | 31460 |
| 2022-12-14 | 4.18 | $3.94 | 18232 |
| 2022-12-13 | 4.22 | $3.80 | 24526 |
| 2022-12-12 | 4.28 | $3.94 | 4353 |
| 2022-12-09 | 4.33 | $3.99 | 27908 |
| 2022-12-08 | 4.38 | $4.09 | 17398 |
| 2022-12-07 | 4.42 | $4.35 | 16676 |
| 2022-12-06 | 4.45 | $4.12 | 37470 |
| 2022-12-05 | 4.51 | $3.94 | 3939 |
| 2022-12-02 | 4.59 | $4.35 | 13961 |
| 2022-12-01 | 4.64 | $4.45 | 3230 |
| 2022-11-30 | 4.68 | $4.48 | 24218 |
| 2022-11-29 | 4.74 | $4.30 | 57556 |
| 2022-11-28 | 4.81 | $4.19 | 10430 |
| 2022-11-25 | 4.91 | $4.52 | 12381 |
| 2022-11-23 | 4.97 | $4.56 | 3348 |
| 2022-11-22 | 5.04 | $4.64 | 348 |
| 2022-11-21 | 5.10 | $4.87 | 8022 |
| 2022-11-18 | 5.15 | $4.78 | 18463 |
| 2022-11-17 | 5.20 | $4.72 | 5246 |
| 2022-11-16 | 5.27 | $4.45 | 5997 |
| 2022-11-15 | 5.37 | $4.99 | 3624 |
| 2022-11-14 | 5.42 | $4.89 | 3428 |
| 2022-11-11 | 5.48 | $4.65 | 5846 |
| 2022-11-10 | 5.57 | $4.75 | 8096 |
| 2022-11-09 | 5.65 | $5.36 | 522 |
| 2022-11-08 | 5.67 | $5.50 | 1381 |
| 2022-11-07 | 5.69 | $5.39 | 19595 |
| 2022-11-04 | 5.71 | $5.96 | 28768 |
| 2022-11-03 | 5.69 | $6.13 | 159029 |
| 2022-11-02 | 5.64 | $5.95 | 23447 |
| 2022-11-01 | 5.61 | $6.04 | 1136 |
| 2022-10-31 | 5.58 | $5.95 | 5281 |
| 2022-10-28 | 5.55 | $5.38 | 2133 |
| 2022-10-27 | 5.57 | $5.41 | 2925 |
| 2022-10-26 | 5.59 | $5.25 | 4198 |
| 2022-10-25 | 5.62 | $5.43 | 8771 |
| 2022-10-24 | 5.64 | $5.55 | 16755 |
| 2022-10-21 | 5.64 | $5.86 | 2484 |
| 2022-10-20 | 5.61 | $5.50 | 1546 |
| 2022-10-19 | 5.61 | $5.58 | 870 |
| 2022-10-18 | 5.61 | $5.61 | 2214 |
| 2022-10-17 | 5.60 | $5.38 | 4083 |
| 2022-10-14 | 5.61 | $5.46 | 480 |
| 2022-10-13 | 5.61 | $5.58 | 23542 |
| 2022-10-12 | 5.60 | $5.56 | 963 |
| 2022-10-11 | 5.59 | $5.73 | 5762 |
| 2022-10-10 | 5.56 | $6.05 | — |
| 2022-10-07 | 5.49 | $6.05 | 189804 |
| 2022-10-06 | 5.42 | $5.99 | 2743 |
| 2022-10-05 | 5.35 | $5.68 | 158 |
| 2022-10-04 | 5.31 | $5.90 | 959 |
| 2022-10-03 | 5.24 | $5.85 | 15278 |
| 2022-09-30 | 5.17 | $5.18 | 1713 |
| 2022-09-29 | 5.17 | $4.99 | 1377 |
| 2022-09-28 | 5.18 | $5.16 | 352 |
| 2022-09-27 | 5.18 | $5.19 | 1139 |
| 2022-09-26 | 5.18 | $5.14 | 16789 |
| 2022-09-23 | 5.19 | $5.38 | 2010 |
| 2022-09-22 | 5.17 | $5.56 | 2673 |
| 2022-09-21 | 5.13 | $5.35 | 3355 |
| 2022-09-20 | 5.11 | $5.11 | 1942 |
| 2022-09-19 | 5.12 | $5.12 | 14524 |
| 2022-09-16 | 5.12 | $4.74 | 1673 |
| 2022-09-15 | 5.16 | $5.08 | 658 |
| 2022-09-14 | 5.18 | $5.23 | 14350 |
| 2022-09-13 | 5.18 | $5.22 | 40250 |
| 2022-09-12 | 5.18 | $5.35 | 1164 |
| 2022-09-09 | 5.17 | $5.16 | 4728 |
| 2022-09-08 | 5.18 | $4.94 | 66147 |
| 2022-09-07 | 5.21 | $4.90 | 12317 |
| 2022-09-06 | 5.24 | $4.96 | 2165 |
| 2022-09-02 | 5.28 | $5.17 | 9899 |
| 2022-09-01 | 5.29 | $5.07 | 68205 |
| 2022-08-31 | 5.32 | $5.08 | 664 |
| 2022-08-30 | 5.34 | $5.32 | 20188 |
| 2022-08-29 | 5.34 | $5.49 | 57061 |
| 2022-08-26 | 5.32 | $5.38 | 463 |
| 2022-08-25 | 5.31 | $5.39 | 1598 |
| 2022-08-24 | 5.29 | $5.24 | 701 |
| 2022-08-23 | 5.29 | $5.29 | 1704 |
| 2022-08-22 | 5.27 | $5.08 | 454 |
| 2022-08-19 | 5.28 | $5.29 | — |
| 2022-08-18 | 5.26 | $5.29 | 399 |
| 2022-08-17 | 5.24 | $5.30 | 877 |
| 2022-08-16 | 5.21 | $5.46 | 5317 |
| 2022-08-15 | 5.17 | $5.63 | 1105 |
| 2022-08-12 | 5.10 | $5.41 | 2537 |
| 2022-08-11 | 5.05 | $5.29 | 61131 |
| 2022-08-10 | 5.01 | $5.49 | 5089 |
| 2022-08-09 | 4.94 | $5.16 | 1981 |
| 2022-08-08 | 4.90 | $5.42 | 34236 |
| 2022-08-05 | 4.83 | $5.22 | 1751 |
| 2022-08-04 | 4.78 | $5.37 | 3578 |
| 2022-08-03 | 4.71 | $5.07 | 2057 |
| 2022-08-02 | 4.66 | $4.82 | 1066 |
| 2022-08-01 | 4.64 | $4.84 | 5531 |
| 2022-07-29 | 4.61 | $4.85 | 1982 |
| 2022-07-28 | 4.58 | $4.99 | 4040 |
| 2022-07-27 | 4.53 | $4.80 | 20849 |
| 2022-07-26 | 4.49 | $4.42 | 18452 |
| 2022-07-25 | 4.50 | $4.60 | 17942 |
| 2022-07-22 | 4.48 | $4.60 | 823 |
| 2022-07-21 | 4.47 | $4.48 | 4835 |
| 2022-07-20 | 4.46 | $4.50 | 17529 |
| 2022-07-19 | 4.46 | $4.50 | 9881 |
| 2022-07-18 | 4.45 | $4.55 | 4279 |
| 2022-07-15 | 4.44 | $4.58 | 3808 |
| 2022-07-14 | 4.43 | $4.51 | 16238 |
| 2022-07-13 | 4.42 | $4.47 | 99939 |
| 2022-07-12 | 4.42 | $4.39 | 22509 |
| 2022-07-11 | 4.43 | $4.39 | 6808 |
| 2022-07-08 | 4.44 | $4.67 | 94860 |
| 2022-07-07 | 4.43 | $4.54 | 79037 |
| 2022-07-06 | 4.43 | $4.38 | 49646 |
| 2022-07-05 | 4.46 | $4.25 | 3838 |
| 2022-07-01 | 4.50 | $4.31 | 10002 |
| 2022-06-30 | 4.55 | $4.29 | 11062 |
| 2022-06-29 | 4.61 | $4.22 | 9615 |
| 2022-06-28 | 4.68 | $4.24 | 30112 |
| 2022-06-27 | 4.75 | $4.67 | 2438 |
| 2022-06-24 | 4.78 | $4.38 | 10569 |
| 2022-06-23 | 4.85 | $4.51 | 10725 |
| 2022-06-22 | 4.91 | $4.46 | 38309 |
| 2022-06-21 | 4.98 | $4.42 | 12276 |
| 2022-06-17 | 5.05 | $4.74 | 18566 |
| 2022-06-16 | 5.10 | $4.43 | 10702 |
| 2022-06-15 | 5.18 | $4.70 | 22164 |
| 2022-06-14 | 5.24 | $4.43 | 17410 |
| 2022-06-13 | 5.32 | $4.47 | 8534 |
| 2022-06-10 | 5.40 | $4.77 | 20298 |
| 2022-06-09 | 5.46 | $5.10 | 13467 |
| 2022-06-08 | 5.48 | $5.36 | 11996 |
| 2022-06-07 | 5.48 | $5.74 | 43285 |
| 2022-06-06 | 5.43 | $5.64 | 11791 |
| 2022-06-03 | 5.39 | $5.91 | 9673 |
| 2022-06-02 | 5.32 | $5.72 | 13855 |
| 2022-06-01 | 5.26 | $5.61 | 31432 |
| 2022-05-31 | 5.20 | $5.55 | 6325 |
| 2022-05-27 | 5.15 | $5.50 | 4290 |
| 2022-05-26 | 5.09 | $5.48 | 21353 |
| 2022-05-25 | 5.04 | $5.25 | 25737 |
| 2022-05-24 | 5.01 | $5.20 | 66849 |
| 2022-05-23 | 4.98 | $5.28 | 14727 |
| 2022-05-20 | 4.94 | $5.26 | 9496 |
| 2022-05-19 | 4.90 | $5.20 | 11113 |
| 2022-05-18 | 4.87 | $5.10 | 4702 |
| 2022-05-17 | 4.85 | $5.27 | 53304 |
| 2022-05-16 | 4.82 | $5.10 | 18159 |
| 2022-05-13 | 4.80 | $5.03 | 11719 |
| 2022-05-12 | 4.80 | $4.88 | 16223 |
| 2022-05-11 | 4.81 | $4.66 | 15833 |
| 2022-05-10 | 4.85 | $4.77 | 404755 |
| 2022-05-09 | 4.88 | $4.57 | 17634 |
| 2022-05-06 | 4.93 | $4.71 | 249200 |
| 2022-05-05 | 4.98 | $4.52 | 355580 |
| 2022-05-04 | 5.05 | $4.70 | 892962 |
| 2022-05-03 | 5.11 | $4.65 | 355122 |
| 2022-05-02 | 5.18 | $4.67 | 29015 |
| 2022-04-29 | 5.26 | $4.75 | 56195 |
| 2022-04-28 | 5.34 | $4.86 | 1.3M |
| 2022-04-27 | 5.41 | $4.82 | 6.6M |
| 2022-04-26 | 5.49 | $4.85 | 14599 |
| 2022-04-25 | 5.56 | $5.10 | 19945 |
| 2022-04-22 | 5.62 | $5.17 | 57352 |
| 2022-04-21 | 5.68 | $5.23 | 23098 |
| 2022-04-20 | 5.72 | $5.55 | 32385 |
| 2022-04-19 | 5.74 | $5.58 | 52284 |
| 2022-04-18 | 5.75 | $5.68 | 93080 |
| 2022-04-14 | 5.74 | $5.63 | 75871 |
| 2022-04-13 | 5.74 | $5.88 | 57471 |
| 2022-04-12 | 5.71 | $5.56 | 21182 |
| 2022-04-11 | 5.70 | $5.69 | 479166 |
| 2022-04-08 | 5.67 | $5.53 | 4.3M |
| 2022-04-07 | 5.65 | $5.58 | 2.1M |
| 2022-04-06 | 5.62 | $5.77 | 44962 |
| 2022-04-05 | 5.57 | $5.94 | 126236 |
| 2022-04-04 | 5.50 | $6.36 | 102052 |
| 2022-04-01 | 5.37 | $6.15 | 26175 |
| 2022-03-31 | 5.26 | $5.90 | 60036 |
| 2022-03-30 | 5.17 | $5.95 | 116073 |
| 2022-03-29 | 5.07 | $5.74 | 95892 |
| 2022-03-28 | 4.98 | $5.62 | 74117 |
| 2022-03-25 | 4.90 | $5.71 | 56018 |
| 2022-03-24 | 4.81 | $5.60 | 33392 |
| 2022-03-23 | 4.73 | $5.31 | 66088 |
| 2022-03-22 | 4.67 | $5.04 | 200347 |
| 2022-03-21 | 4.64 | $4.84 | 23298 |
| 2022-03-18 | 4.63 | $5.02 | 72655 |
| 2022-03-17 | 4.60 | $4.69 | 118606 |
| 2022-03-16 | 4.61 | $4.46 | 204453 |
| 2022-03-15 | 4.65 | $4.29 | 133533 |
| 2022-03-14 | 4.70 | $4.30 | 113019 |
| 2022-03-11 | 4.76 | $4.47 | 22242 |
| 2022-03-10 | 4.80 | $4.37 | 22150 |
| 2022-03-09 | 4.85 | $4.82 | 89684 |
| 2022-03-08 | 4.87 | $4.64 | 132183 |
| 2022-03-07 | 4.90 | $4.26 | 41544 |
| 2022-03-04 | 4.97 | $4.76 | 44143 |
| 2022-03-03 | 5.00 | $4.79 | 133482 |
| 2022-03-02 | 5.02 | $4.87 | 31815 |
| 2022-03-01 | 5.04 | $4.76 | 22556 |
| 2022-02-28 | 5.07 | $4.92 | 51563 |
| 2022-02-25 | 5.09 | $4.87 | 51431 |
| 2022-02-24 | 5.11 | $4.65 | 38850 |
| 2022-02-23 | 5.16 | $5.22 | 32771 |
| 2022-02-22 | 5.15 | $5.15 | 102087 |
| 2022-02-18 | 5.14 | $5.38 | 40217 |
| 2022-02-17 | 5.12 | $5.31 | 25262 |
| 2022-02-16 | 5.09 | $5.43 | 24547 |
| 2022-02-15 | 5.05 | $5.30 | 9838 |
| 2022-02-14 | 5.02 | $5.02 | 200481 |
| 2022-02-11 | 5.01 | $4.81 | 35445 |
| 2022-02-10 | 5.02 | $4.95 | 171542 |
| 2022-02-09 | 5.02 | $5.07 | 125694 |
| 2022-02-08 | 4.99 | $5.07 | 138688 |
| 2022-02-07 | 4.97 | $4.90 | 79143 |
| 2022-02-04 | 4.95 | $4.96 | 27027 |
| 2022-02-03 | 4.93 | $5.12 | 61699 |
| 2022-02-02 | 4.88 | $5.13 | 213793 |
| 2022-02-01 | 4.82 | $5.18 | 105448 |
| 2022-01-31 | 4.76 | $5.34 | 268734 |
| 2022-01-28 | 4.67 | $5.21 | 176078 |
| 2022-01-27 | 4.60 | $5.14 | 424039 |
| 2022-01-26 | 4.52 | $5.14 | 46800 |
| 2022-01-25 | 4.44 | $4.96 | 140180 |
| 2022-01-24 | 4.37 | $4.71 | 283106 |
| 2022-01-21 | 4.33 | $4.82 | 128872 |
| 2022-01-20 | 4.27 | $4.91 | 290897 |
| 2022-01-19 | 4.20 | $4.58 | 96175 |
| 2022-01-18 | 4.16 | $4.20 | 286837 |
| 2022-01-14 | 4.16 | $4.45 | 98319 |
| 2022-01-13 | 4.14 | $4.43 | 272952 |
| 2022-01-12 | 4.12 | $4.42 | 46424 |
| 2022-01-11 | 4.10 | $4.11 | 221838 |
| 2022-01-10 | 4.11 | $3.94 | 884601 |
| 2022-01-07 | 4.15 | $4.03 | 162722 |
| 2022-01-06 | 4.18 | $3.90 | 210832 |
| 2022-01-05 | 4.23 | $3.77 | 74562 |
| 2022-01-04 | 4.29 | $3.90 | 161602 |
| 2022-01-03 | 4.36 | $4.02 | 338081 |
| 2021-12-31 | 4.41 | $4.22 | 87913 |
| 2021-12-30 | 4.46 | $4.32 | 160172 |
| 2021-12-29 | 4.49 | $4.17 | 79374 |
| 2021-12-28 | 4.54 | $4.22 | 242635 |
| 2021-12-27 | 4.60 | $4.24 | 213475 |
| 2021-12-23 | 4.65 | $4.15 | 254192 |
| 2021-12-22 | 4.72 | $4.26 | 141407 |
| 2021-12-21 | 4.79 | $4.26 | 90127 |
| 2021-12-20 | 4.86 | $4.39 | 310173 |
| 2021-12-17 | 4.92 | $4.59 | 263026 |
| 2021-12-16 | 4.98 | $4.56 | 101863 |
| 2021-12-15 | 5.04 | $4.67 | 165021 |
| 2021-12-14 | 5.09 | $4.52 | 198573 |
| 2021-12-13 | 5.17 | $4.89 | 236581 |
| 2021-12-10 | 5.21 | $5.02 | 99079 |
| 2021-12-09 | 5.25 | $4.98 | 902344 |
| 2021-12-08 | 5.29 | $5.32 | 105222 |
| 2021-12-07 | 5.30 | $5.18 | 199573 |
| 2021-12-06 | 5.33 | $5.21 | 236599 |
| 2021-12-03 | 5.36 | $5.13 | 127511 |
| 2021-12-02 | 5.40 | $5.01 | 284962 |
| 2021-12-01 | 5.45 | $4.93 | 166240 |
| 2021-11-30 | 5.51 | $4.99 | 179218 |
| 2021-11-29 | 5.57 | $5.07 | 127249 |
| 2021-11-26 | 5.62 | $5.22 | 203154 |
| 2021-11-24 | 5.65 | $5.39 | 146234 |
| 2021-11-23 | 5.67 | $5.52 | 69003 |
| 2021-11-22 | 5.68 | $5.89 | 73166 |
| 2021-11-19 | 5.64 | $5.72 | 49805 |
| 2021-11-18 | 5.62 | $5.62 | 66117 |
| 2021-11-17 | 5.61 | $5.55 | 60628 |
| 2021-11-16 | 5.61 | $5.65 | 66090 |
| 2021-11-15 | 5.59 | $5.70 | 50398 |
| 2021-11-12 | 5.58 | $5.90 | 48884 |
| 2021-11-11 | 5.54 | $6.01 | 72364 |
| 2021-11-10 | 5.49 | $5.89 | 27394 |
| 2021-11-09 | 5.45 | $5.74 | 63269 |
| 2021-11-08 | 5.43 | $5.47 | 33941 |
| 2021-11-05 | 5.43 | $5.70 | 30033 |
| 2021-11-04 | 5.41 | $5.44 | 92141 |
| 2021-11-03 | 5.41 | $5.64 | 115689 |
| 2021-11-02 | 5.39 | $5.25 | 41585 |
| 2021-11-01 | 5.42 | $5.29 | 65532 |
| 2021-10-29 | 5.44 | $5.16 | 44441 |
| 2021-10-28 | 5.48 | $5.35 | 74510 |
| 2021-10-27 | 5.50 | $5.30 | 175175 |
| 2021-10-26 | 5.54 | $5.14 | 34876 |
| 2021-10-25 | 5.58 | $5.33 | 61569 |
| 2021-10-22 | 5.62 | $5.11 | 38946 |
| 2021-10-21 | 5.68 | $5.38 | 74639 |
| 2021-10-20 | 5.72 | $5.71 | 38220 |
| 2021-10-19 | 5.73 | $5.56 | 100174 |
| 2021-10-18 | 5.75 | $5.93 | 285785 |
| 2021-10-15 | 5.75 | $5.95 | 23885 |
| 2021-10-14 | 5.74 | $5.66 | 26339 |
| 2021-10-13 | 5.77 | $5.61 | 44099 |
| 2021-10-12 | 5.81 | $5.44 | 34364 |
| 2021-10-11 | 5.86 | $5.54 | 57168 |
| 2021-10-08 | 5.92 | $5.71 | 70336 |
| 2021-10-07 | 5.95 | $5.60 | 53424 |
| 2021-10-06 | 6.00 | $5.61 | 69461 |
| 2021-10-05 | 6.06 | $5.68 | 139363 |
| 2021-10-04 | 6.11 | $5.74 | 84093 |
| 2021-10-01 | 6.15 | $6.20 | 32981 |
| 2021-09-30 | 6.16 | $5.76 | 67331 |
| 2021-09-29 | 6.21 | $5.82 | 532981 |
| 2021-09-28 | 6.26 | $5.78 | 1.4M |
| 2021-09-27 | 6.31 | $6.10 | 40260 |
| 2021-09-24 | 6.34 | $5.84 | 15213 |
| 2021-09-23 | 6.40 | $6.42 | 95521 |
| 2021-09-22 | 6.40 | $6.32 | 54242 |
| 2021-09-21 | 6.42 | $6.30 | 105279 |
| 2021-09-20 | 6.44 | $6.55 | 111162 |
| 2021-09-17 | 6.43 | $6.33 | 95389 |
| 2021-09-16 | 6.45 | $6.47 | 46937 |
| 2021-09-15 | 6.45 | $6.46 | 1.2M |
| 2021-09-14 | 6.46 | $6.54 | 1.3M |
| 2021-09-13 | 6.46 | $6.42 | 125331 |
| 2021-09-10 | 6.47 | $6.22 | 18872 |
| 2021-09-09 | 6.51 | $6.20 | 44358 |
| 2021-09-08 | 6.55 | $6.02 | 31895 |
| 2021-09-07 | 6.62 | $6.55 | 58744 |
| 2021-09-03 | 6.64 | $6.43 | 16128 |
| 2021-09-02 | 6.67 | $6.40 | 31268 |
| 2021-09-01 | 6.71 | $6.55 | 28611 |
| 2021-08-31 | 6.74 | $6.70 | 31082 |
| 2021-08-30 | 6.76 | $6.69 | 27545 |
| 2021-08-27 | 6.78 | $6.63 | 13095 |
| 2021-08-26 | 6.81 | $6.61 | 36749 |
| 2021-08-25 | 6.85 | $6.82 | 20891 |
| 2021-08-24 | 6.87 | $6.70 | 42193 |
| 2021-08-23 | 6.91 | $6.40 | 59475 |
| 2021-08-20 | 6.98 | $6.61 | 13292 |
| 2021-08-19 | 7.03 | $6.65 | 43197 |
| 2021-08-18 | 7.08 | $6.56 | 63869 |
| 2021-08-17 | 7.15 | $6.82 | 29345 |
| 2021-08-16 | 7.19 | $6.79 | 30057 |
| 2021-08-13 | 7.25 | $7.06 | 17563 |
| 2021-08-12 | 7.28 | $6.98 | 11834 |
| 2021-08-11 | 7.32 | $7.10 | 10288 |
| 2021-08-10 | 7.36 | $7.39 | 21222 |
| 2021-08-09 | 7.38 | $7.09 | 9509 |
| 2021-08-06 | 7.42 | $7.17 | 20750 |
| 2021-08-05 | 7.46 | $7.23 | 18161 |
| 2021-08-04 | 7.50 | $7.30 | 55932 |
| 2021-08-03 | 7.53 | $7.28 | 21749 |
| 2021-08-02 | 7.57 | $7.46 | 33687 |
| 2021-07-30 | 7.59 | $7.01 | 17406 |
| 2021-07-29 | 7.66 | $7.69 | 79219 |
| 2021-07-28 | 7.67 | $7.47 | 23350 |
| 2021-07-27 | 7.70 | $7.35 | 31896 |
| 2021-07-26 | 7.75 | $7.41 | 27043 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
3.14
2024-04-01
Close Price
$3.11
Vol: 673
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.45
Average
4.39
Maximum
7.57
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-04-01 | 3.14 | $3.11 | 673 |
| 2024-03-28 | 3.15 | $3.50 | 9447 |
| 2024-03-27 | 3.08 | $3.10 | 2571 |
| 2024-03-26 | 3.07 | $3.15 | 2777 |
| 2024-03-25 | 3.06 | $3.07 | 7620 |
| 2024-03-22 | 3.06 | $3.00 | — |
| 2024-03-21 | 3.08 | $3.00 | — |
| 2024-03-20 | 3.10 | $3.00 | 1430 |
| 2024-03-19 | 3.12 | $3.10 | — |
| 2024-03-18 | 3.13 | $3.10 | 339 |
| 2024-03-15 | 3.14 | $3.15 | 20071 |
| 2024-03-14 | 3.13 | $3.00 | 1595 |
| 2024-03-13 | 3.16 | $3.35 | 21072 |
| 2024-03-12 | 3.12 | $2.90 | 7531 |
| 2024-03-11 | 3.17 | $3.15 | 17284 |
| 2024-03-08 | 3.17 | $3.25 | — |
| 2024-03-07 | 3.16 | $3.25 | 30343 |
| 2024-03-06 | 3.14 | $3.20 | — |
| 2024-03-05 | 3.12 | $3.20 | 2274 |
| 2024-03-04 | 3.11 | $3.22 | — |
| 2024-03-01 | 3.09 | $3.22 | — |
| 2024-02-29 | 3.07 | $3.22 | — |
| 2024-02-28 | 3.04 | $3.22 | 3335 |
| 2024-02-27 | 3.01 | $3.25 | 10648 |
| 2024-02-26 | 2.96 | $2.95 | — |
| 2024-02-23 | 2.98 | $2.95 | 157 |
| 2024-02-22 | 2.99 | $3.15 | 3116 |
| 2024-02-21 | 2.97 | $2.98 | — |
| 2024-02-20 | 2.98 | $2.98 | 4922 |
| 2024-02-16 | 3.00 | $2.93 | 2470 |
| 2024-02-15 | 3.02 | $3.02 | 1643 |
| 2024-02-14 | 3.04 | $2.93 | 324 |
| 2024-02-13 | 3.07 | $3.01 | 488 |
| 2024-02-12 | 3.09 | $3.11 | — |
| 2024-02-09 | 3.10 | $3.11 | 207 |
| 2024-02-08 | 3.11 | $3.12 | 381 |
| 2024-02-07 | 3.12 | $2.92 | 76905 |
| 2024-02-06 | 3.17 | $3.05 | — |
| 2024-02-05 | 3.20 | $3.05 | 3970 |
| 2024-02-02 | 3.24 | $3.27 | — |
| 2024-02-01 | 3.24 | $3.27 | 15555 |
| 2024-01-31 | 3.24 | $3.09 | — |
| 2024-01-30 | 3.27 | $3.09 | 109 |
| 2024-01-29 | 3.31 | $3.32 | — |
| 2024-01-26 | 3.32 | $3.32 | 520 |
| 2024-01-25 | 3.32 | $3.16 | — |
| 2024-01-24 | 3.35 | $3.16 | 277 |
| 2024-01-23 | 3.40 | $3.32 | 196 |
| 2024-01-22 | 3.41 | $3.11 | 921 |
| 2024-01-19 | 3.47 | $3.46 | 15900 |
| 2024-01-18 | 3.47 | $3.41 | 15715 |
| 2024-01-17 | 3.47 | $3.39 | — |
| 2024-01-16 | 3.49 | $3.39 | 151793 |
| 2024-01-12 | 3.50 | $3.51 | 12994 |
| 2024-01-11 | 3.49 | $3.33 | 404 |
| 2024-01-10 | 3.51 | $3.31 | 4211 |
| 2024-01-09 | 3.55 | $3.38 | 132081 |
| 2024-01-08 | 3.57 | $3.56 | 3223 |
| 2024-01-05 | 3.56 | $3.28 | 230 |
| 2024-01-04 | 3.60 | $3.47 | 171 |
| 2024-01-03 | 3.61 | $3.56 | 617 |
| 2024-01-02 | 3.61 | $3.55 | 363 |
| 2023-12-29 | 3.60 | $3.53 | — |
| 2023-12-28 | 3.59 | $3.53 | 683 |
| 2023-12-27 | 3.59 | $3.39 | 486 |
| 2023-12-26 | 3.61 | $3.57 | 22326 |
| 2023-12-22 | 3.59 | $3.42 | 26688 |
| 2023-12-21 | 3.60 | $3.67 | 366 |
| 2023-12-20 | 3.56 | $3.38 | 2085 |
| 2023-12-19 | 3.58 | $3.69 | 648 |
| 2023-12-18 | 3.52 | $3.68 | 3723 |
| 2023-12-15 | 3.47 | $3.63 | 7231 |
| 2023-12-14 | 3.41 | $3.52 | 2298 |
| 2023-12-13 | 3.36 | $3.39 | — |
| 2023-12-12 | 3.33 | $3.39 | 947 |
| 2023-12-11 | 3.30 | $3.23 | 701 |
| 2023-12-08 | 3.30 | $3.27 | — |
| 2023-12-07 | 3.28 | $3.27 | 38206 |
| 2023-12-06 | 3.26 | $3.36 | 6250 |
| 2023-12-05 | 3.22 | $3.26 | 1134 |
| 2023-12-04 | 3.19 | $3.19 | 4393 |
| 2023-12-01 | 3.17 | $3.36 | 1690 |
| 2023-11-30 | 3.12 | $3.36 | 148 |
| 2023-11-29 | 3.05 | $3.25 | 4002 |
| 2023-11-28 | 2.99 | $3.14 | 8118 |
| 2023-11-27 | 2.94 | $3.08 | 4692 |
| 2023-11-24 | 2.90 | $3.08 | 2134 |
| 2023-11-22 | 2.86 | $2.98 | 6361 |
| 2023-11-21 | 2.82 | $2.94 | — |
| 2023-11-20 | 2.79 | $2.94 | 6492 |
| 2023-11-17 | 2.76 | $3.04 | 352 |
| 2023-11-16 | 2.69 | $2.97 | 288 |
| 2023-11-15 | 2.64 | $2.63 | — |
| 2023-11-14 | 2.64 | $2.63 | 3378 |
| 2023-11-13 | 2.64 | $2.71 | 5269 |
| 2023-11-10 | 2.63 | $2.43 | 138000 |
| 2023-11-09 | 2.68 | $2.94 | 636 |
| 2023-11-08 | 2.62 | $2.82 | 6740 |
| 2023-11-07 | 2.59 | $2.79 | 618 |
| 2023-11-06 | 2.55 | $2.63 | 132270 |
| 2023-11-03 | 2.54 | $2.78 | 1604 |
| 2023-11-02 | 2.50 | $2.69 | 97692 |
| 2023-11-01 | 2.47 | $2.59 | 32165 |
| 2023-10-31 | 2.46 | $2.55 | 697 |
| 2023-10-30 | 2.46 | $2.48 | 1875 |
| 2023-10-27 | 2.47 | $2.57 | 3582 |
| 2023-10-26 | 2.47 | $2.63 | 1871 |
| 2023-10-25 | 2.45 | $2.55 | 649 |
| 2023-10-24 | 2.45 | $2.47 | 854 |
| 2023-10-23 | 2.47 | $2.58 | 8984 |
| 2023-10-20 | 2.47 | $2.55 | 11734 |
| 2023-10-19 | 2.47 | $2.55 | 3014 |
| 2023-10-18 | 2.48 | $2.56 | — |
| 2023-10-17 | 2.48 | $2.56 | — |
| 2023-10-16 | 2.49 | $2.56 | 2467 |
| 2023-10-13 | 2.50 | $2.57 | 958 |
| 2023-10-12 | 2.51 | $2.70 | 6015 |
| 2023-10-11 | 2.50 | $2.68 | 1412 |
| 2023-10-10 | 2.49 | $2.68 | 729 |
| 2023-10-09 | 2.48 | $2.58 | 1618 |
| 2023-10-06 | 2.50 | $2.53 | 15334 |
| 2023-10-05 | 2.52 | $2.45 | 1275 |
| 2023-10-04 | 2.57 | $2.49 | — |
| 2023-10-03 | 2.62 | $2.49 | 12305 |
| 2023-10-02 | 2.68 | $2.65 | 2592 |
| 2023-09-29 | 2.72 | $2.57 | 1849 |
| 2023-09-28 | 2.79 | $2.68 | 340 |
| 2023-09-27 | 2.84 | $2.75 | 421 |
| 2023-09-26 | 2.88 | $2.74 | 1641 |
| 2023-09-25 | 2.94 | $2.80 | 1090 |
| 2023-09-22 | 3.00 | $2.83 | 1764 |
| 2023-09-21 | 3.05 | $2.80 | 5141 |
| 2023-09-20 | 3.13 | $3.00 | 1181 |
| 2023-09-19 | 3.18 | $3.06 | 4514 |
| 2023-09-18 | 3.22 | $3.30 | 1980 |
| 2023-09-15 | 3.22 | $3.20 | 1328 |
| 2023-09-14 | 3.24 | $3.45 | — |
| 2023-09-13 | 3.21 | $3.45 | 510 |
| 2023-09-12 | 3.18 | $3.32 | 542 |
| 2023-09-11 | 3.17 | $3.16 | 784 |
| 2023-09-08 | 3.20 | $3.11 | 1139 |
| 2023-09-07 | 3.24 | $3.25 | 1463 |
| 2023-09-06 | 3.26 | $3.27 | 6035 |
| 2023-09-05 | 3.29 | $3.15 | 138 |
| 2023-09-01 | 3.34 | $3.39 | 15601 |
| 2023-08-31 | 3.35 | $3.26 | 191 |
| 2023-08-30 | 3.39 | $3.31 | 3409 |
| 2023-08-29 | 3.42 | $3.44 | 328 |
| 2023-08-28 | 3.44 | $3.41 | 473 |
| 2023-08-25 | 3.47 | $3.42 | — |
| 2023-08-24 | 3.50 | $3.42 | 1581 |
| 2023-08-23 | 3.53 | $3.47 | 2868 |
| 2023-08-22 | 3.56 | $3.52 | 2105 |
| 2023-08-21 | 3.59 | $3.56 | 608 |
| 2023-08-18 | 3.61 | $3.52 | 492 |
| 2023-08-17 | 3.65 | $3.36 | 6372 |
| 2023-08-16 | 3.72 | $3.53 | 645 |
| 2023-08-15 | 3.78 | $3.63 | 2330 |
| 2023-08-14 | 3.82 | $3.52 | 2573 |
| 2023-08-11 | 3.89 | $3.90 | — |
| 2023-08-10 | 3.89 | $3.90 | 1512 |
| 2023-08-09 | 3.90 | $3.71 | 1232 |
| 2023-08-08 | 3.94 | $4.00 | — |
| 2023-08-07 | 3.93 | $4.00 | 193 |
| 2023-08-04 | 3.92 | $3.99 | 1741 |
| 2023-08-03 | 3.92 | $3.90 | 12417 |
| 2023-08-02 | 3.93 | $4.09 | 46751 |
| 2023-08-01 | 3.90 | $3.84 | 909 |
| 2023-07-31 | 3.92 | $3.91 | 1330 |
| 2023-07-28 | 3.92 | $3.99 | — |
| 2023-07-27 | 3.92 | $3.99 | 1111 |
| 2023-07-26 | 3.91 | $3.89 | 2133 |
| 2023-07-25 | 3.92 | $4.07 | 9508 |
| 2023-07-24 | 3.90 | $4.11 | 13874 |
| 2023-07-21 | 3.86 | $3.83 | 13161 |
| 2023-07-20 | 3.88 | $3.68 | 171 |
| 2023-07-19 | 3.93 | $3.80 | 1528 |
| 2023-07-18 | 3.97 | $3.74 | 814 |
| 2023-07-17 | 4.03 | $3.70 | 18814 |
| 2023-07-14 | 4.10 | $3.84 | 1859 |
| 2023-07-13 | 4.16 | $3.97 | 5481 |
| 2023-07-12 | 4.20 | $3.95 | 6961 |
| 2023-07-11 | 4.25 | $3.87 | 1272 |
| 2023-07-10 | 4.32 | $4.00 | 14437 |
| 2023-07-07 | 4.38 | $4.16 | 3089 |
| 2023-07-06 | 4.41 | $3.92 | 2975 |
| 2023-07-05 | 4.50 | $4.30 | 1155 |
| 2023-07-03 | 4.52 | $4.20 | 1530 |
| 2023-06-30 | 4.56 | $4.30 | 2441 |
| 2023-06-29 | 4.59 | $4.45 | 8125 |
| 2023-06-28 | 4.59 | $4.32 | 1826 |
| 2023-06-27 | 4.62 | $4.63 | 567 |
| 2023-06-26 | 4.58 | $4.57 | — |
| 2023-06-23 | 4.55 | $4.57 | 1161 |
| 2023-06-22 | 4.51 | $4.43 | 5110 |
| 2023-06-21 | 4.49 | $4.58 | 1467 |
| 2023-06-20 | 4.44 | $4.46 | 5893 |
| 2023-06-16 | 4.40 | $4.39 | 7005 |
| 2023-06-15 | 4.36 | $4.34 | 1835 |
| 2023-06-14 | 4.34 | $4.26 | 7737 |
| 2023-06-13 | 4.32 | $4.40 | 221 |
| 2023-06-12 | 4.26 | $4.90 | 3826 |
| 2023-06-09 | 4.10 | $4.52 | 1209 |
| 2023-06-08 | 3.98 | $3.45 | 522 |
| 2023-06-07 | 4.07 | $4.44 | 458 |
| 2023-06-06 | 3.96 | $4.37 | 3421 |
| 2023-06-05 | 3.85 | $4.11 | 2273 |
| 2023-06-02 | 3.78 | $2.86 | 1607 |
| 2023-06-01 | 3.95 | $4.12 | 1536 |
| 2023-05-31 | 3.89 | $3.76 | 486 |
| 2023-05-30 | 3.89 | $3.90 | — |
| 2023-05-26 | 3.86 | $3.90 | 1650 |
| 2023-05-25 | 3.83 | $3.87 | 363 |
| 2023-05-24 | 3.80 | $3.93 | — |
| 2023-05-23 | 3.74 | $3.93 | — |
| 2023-05-22 | 3.68 | $3.93 | — |
| 2023-05-19 | 3.60 | $3.93 | 413 |
| 2023-05-18 | 3.52 | $3.78 | 22501 |
| 2023-05-17 | 3.44 | $3.89 | 3073 |
| 2023-05-16 | 3.34 | $3.39 | 4196 |
| 2023-05-15 | 3.32 | $3.58 | 11867 |
| 2023-05-12 | 3.26 | $3.50 | 714 |
| 2023-05-11 | 3.20 | $3.15 | 879 |
| 2023-05-10 | 3.21 | $3.54 | 2231 |
| 2023-05-09 | 3.14 | $3.59 | 44382 |
| 2023-05-08 | 3.04 | $3.40 | 436 |
| 2023-05-05 | 2.98 | $3.35 | 7640 |
| 2023-05-04 | 2.91 | $3.02 | 5872 |
| 2023-05-03 | 2.90 | $2.89 | 7201 |
| 2023-05-02 | 2.92 | $3.01 | 1757 |
| 2023-05-01 | 2.91 | $2.78 | 7544 |
| 2023-04-28 | 2.96 | $3.10 | 5535 |
| 2023-04-27 | 2.94 | $2.90 | 4831 |
| 2023-04-26 | 2.97 | $2.90 | 53451 |
| 2023-04-25 | 3.00 | $2.88 | 1665 |
| 2023-04-24 | 3.04 | $2.96 | 37094 |
| 2023-04-21 | 3.07 | $2.95 | 183 |
| 2023-04-20 | 3.11 | $2.97 | 12756 |
| 2023-04-19 | 3.15 | $2.96 | 843 |
| 2023-04-18 | 3.20 | $3.25 | 1863 |
| 2023-04-17 | 3.19 | $3.27 | 1165 |
| 2023-04-14 | 3.19 | $3.11 | 1183 |
| 2023-04-13 | 3.21 | $3.53 | — |
| 2023-04-12 | 3.15 | $3.53 | 1735 |
| 2023-04-11 | 3.09 | $3.45 | 11029 |
| 2023-04-10 | 3.03 | $3.13 | — |
| 2023-04-06 | 3.03 | $3.13 | 904 |
| 2023-04-05 | 3.03 | $2.65 | 276 |
| 2023-04-04 | 3.13 | $3.07 | 10366 |
| 2023-04-03 | 3.17 | $2.80 | 3070 |
| 2023-03-31 | 3.26 | $3.40 | 225 |
| 2023-03-30 | 3.25 | $3.38 | — |
| 2023-03-29 | 3.23 | $3.38 | 3495 |
| 2023-03-28 | 3.22 | $3.26 | 2857 |
| 2023-03-27 | 3.23 | $3.12 | — |
| 2023-03-24 | 3.27 | $3.12 | 1692 |
| 2023-03-23 | 3.32 | $3.25 | 18662 |
| 2023-03-22 | 3.36 | $3.30 | 444 |
| 2023-03-21 | 3.38 | $3.29 | 615 |
| 2023-03-20 | 3.42 | $3.41 | 9337 |
| 2023-03-17 | 3.43 | $3.35 | 2957 |
| 2023-03-16 | 3.46 | $3.54 | 5762 |
| 2023-03-15 | 3.46 | $3.44 | 14363 |
| 2023-03-14 | 3.48 | $3.42 | 3544 |
| 2023-03-13 | 3.50 | $3.39 | 2037 |
| 2023-03-10 | 3.54 | $3.66 | 2943 |
| 2023-03-09 | 3.53 | $3.66 | 2456 |
| 2023-03-08 | 3.51 | $3.76 | 4310 |
| 2023-03-07 | 3.48 | $3.39 | 9579 |
| 2023-03-06 | 3.51 | $3.46 | 29187 |
| 2023-03-03 | 3.54 | $3.38 | 2771 |
| 2023-03-02 | 3.59 | $3.52 | 1275 |
| 2023-03-01 | 3.62 | $3.43 | 12917 |
| 2023-02-28 | 3.67 | $3.61 | 4109 |
| 2023-02-27 | 3.69 | $3.84 | 10874 |
| 2023-02-24 | 3.67 | $3.65 | 10061 |
| 2023-02-23 | 3.69 | $3.61 | 2144 |
| 2023-02-22 | 3.71 | $3.54 | 2237 |
| 2023-02-21 | 3.76 | $3.70 | 4043 |
| 2023-02-17 | 3.78 | $3.84 | 995 |
| 2023-02-16 | 3.78 | $3.66 | 203 |
| 2023-02-15 | 3.81 | $3.65 | 461 |
| 2023-02-14 | 3.86 | $3.72 | 15666 |
| 2023-02-13 | 3.89 | $3.83 | 4661 |
| 2023-02-10 | 3.91 | $3.75 | 1147 |
| 2023-02-09 | 3.94 | $3.57 | 2078 |
| 2023-02-08 | 4.02 | $3.88 | 3565 |
| 2023-02-07 | 4.05 | $3.87 | 2827 |
| 2023-02-06 | 4.09 | $3.98 | 6854 |
| 2023-02-03 | 4.10 | $3.81 | 32599 |
| 2023-02-02 | 4.16 | $4.22 | 1317 |
| 2023-02-01 | 4.14 | $4.30 | 16355 |
| 2023-01-31 | 4.09 | $4.24 | 1930 |
| 2023-01-30 | 4.05 | $4.12 | 2903 |
| 2023-01-27 | 4.03 | $4.23 | 5079 |
| 2023-01-26 | 3.98 | $4.41 | 1887 |
| 2023-01-25 | 3.89 | $4.32 | 19723 |
| 2023-01-24 | 3.80 | $4.10 | 13430 |
| 2023-01-23 | 3.75 | $3.90 | 5280 |
| 2023-01-20 | 3.73 | $3.99 | 3900 |
| 2023-01-19 | 3.68 | $4.04 | 9695 |
| 2023-01-18 | 3.62 | $4.05 | 15727 |
| 2023-01-17 | 3.55 | $3.75 | 5069 |
| 2023-01-13 | 3.53 | $3.75 | 9767 |
| 2023-01-12 | 3.51 | $3.81 | 15931 |
| 2023-01-11 | 3.47 | $3.92 | 21283 |
| 2023-01-10 | 3.41 | $3.72 | 43020 |
| 2023-01-09 | 3.38 | $3.38 | 39711 |
| 2023-01-06 | 3.42 | $3.48 | 37502 |
| 2023-01-05 | 3.45 | $3.40 | 20871 |
| 2023-01-04 | 3.49 | $3.40 | 25607 |
| 2023-01-03 | 3.55 | $3.40 | 26398 |
| 2022-12-30 | 3.63 | $3.50 | 4235 |
| 2022-12-29 | 3.69 | $3.95 | 42896 |
| 2022-12-28 | 3.67 | $3.49 | 21025 |
| 2022-12-27 | 3.75 | $3.82 | 4549 |
| 2022-12-23 | 3.77 | $3.99 | 2053 |
| 2022-12-22 | 3.76 | $3.74 | 19764 |
| 2022-12-21 | 3.80 | $4.05 | 9539 |
| 2022-12-20 | 3.79 | $4.06 | 36221 |
| 2022-12-19 | 3.77 | $3.85 | 38901 |
| 2022-12-16 | 3.80 | $3.88 | 31592 |
| 2022-12-15 | 3.83 | $3.71 | 31460 |
| 2022-12-14 | 3.90 | $3.94 | 18232 |
| 2022-12-13 | 3.94 | $3.80 | 24526 |
| 2022-12-12 | 4.02 | $3.94 | 4353 |
| 2022-12-09 | 4.08 | $3.99 | 27908 |
| 2022-12-08 | 4.14 | $4.09 | 17398 |
| 2022-12-07 | 4.19 | $4.35 | 16676 |
| 2022-12-06 | 4.20 | $4.12 | 37470 |
| 2022-12-05 | 4.26 | $3.94 | 3939 |
| 2022-12-02 | 4.37 | $4.35 | 13961 |
| 2022-12-01 | 4.42 | $4.45 | 3230 |
| 2022-11-30 | 4.45 | $4.48 | 24218 |
| 2022-11-29 | 4.49 | $4.30 | 57556 |
| 2022-11-28 | 4.56 | $4.19 | 10430 |
| 2022-11-25 | 4.68 | $4.52 | 12381 |
| 2022-11-23 | 4.75 | $4.56 | 3348 |
| 2022-11-22 | 4.82 | $4.64 | 348 |
| 2022-11-21 | 4.89 | $4.87 | 8022 |
| 2022-11-18 | 4.92 | $4.78 | 18463 |
| 2022-11-17 | 4.98 | $4.72 | 5246 |
| 2022-11-16 | 5.06 | $4.45 | 5997 |
| 2022-11-15 | 5.21 | $4.99 | 3624 |
| 2022-11-14 | 5.27 | $4.89 | 3428 |
| 2022-11-11 | 5.36 | $4.65 | 5846 |
| 2022-11-10 | 5.52 | $4.75 | 8096 |
| 2022-11-09 | 5.69 | $5.36 | 522 |
| 2022-11-08 | 5.75 | $5.50 | 1381 |
| 2022-11-07 | 5.79 | $5.39 | 19595 |
| 2022-11-04 | 5.87 | $5.96 | 28768 |
| 2022-11-03 | 5.83 | $6.13 | 159029 |
| 2022-11-02 | 5.75 | $5.95 | 23447 |
| 2022-11-01 | 5.69 | $6.04 | 1136 |
| 2022-10-31 | 5.61 | $5.95 | 5281 |
| 2022-10-28 | 5.53 | $5.38 | 2133 |
| 2022-10-27 | 5.56 | $5.41 | 2925 |
| 2022-10-26 | 5.58 | $5.25 | 4198 |
| 2022-10-25 | 5.65 | $5.43 | 8771 |
| 2022-10-24 | 5.68 | $5.55 | 16755 |
| 2022-10-21 | 5.70 | $5.86 | 2484 |
| 2022-10-20 | 5.65 | $5.50 | 1546 |
| 2022-10-19 | 5.67 | $5.58 | 870 |
| 2022-10-18 | 5.67 | $5.61 | 2214 |
| 2022-10-17 | 5.67 | $5.38 | 4083 |
| 2022-10-14 | 5.72 | $5.46 | 480 |
| 2022-10-13 | 5.75 | $5.58 | 23542 |
| 2022-10-12 | 5.77 | $5.56 | 963 |
| 2022-10-11 | 5.78 | $5.73 | 5762 |
| 2022-10-10 | 5.77 | $6.05 | — |
| 2022-10-07 | 5.68 | $6.05 | 189804 |
| 2022-10-06 | 5.58 | $5.99 | 2743 |
| 2022-10-05 | 5.48 | $5.68 | 158 |
| 2022-10-04 | 5.42 | $5.90 | 959 |
| 2022-10-03 | 5.31 | $5.85 | 15278 |
| 2022-09-30 | 5.19 | $5.18 | 1713 |
| 2022-09-29 | 5.19 | $4.99 | 1377 |
| 2022-09-28 | 5.23 | $5.16 | 352 |
| 2022-09-27 | 5.24 | $5.19 | 1139 |
| 2022-09-26 | 5.24 | $5.14 | 16789 |
| 2022-09-23 | 5.26 | $5.38 | 2010 |
| 2022-09-22 | 5.23 | $5.56 | 2673 |
| 2022-09-21 | 5.15 | $5.35 | 3355 |
| 2022-09-20 | 5.11 | $5.11 | 1942 |
| 2022-09-19 | 5.11 | $5.12 | 14524 |
| 2022-09-16 | 5.11 | $4.74 | 1673 |
| 2022-09-15 | 5.19 | $5.08 | 658 |
| 2022-09-14 | 5.21 | $5.23 | 14350 |
| 2022-09-13 | 5.21 | $5.22 | 40250 |
| 2022-09-12 | 5.20 | $5.35 | 1164 |
| 2022-09-09 | 5.16 | $5.16 | 4728 |
| 2022-09-08 | 5.16 | $4.94 | 66147 |
| 2022-09-07 | 5.21 | $4.90 | 12317 |
| 2022-09-06 | 5.26 | $4.96 | 2165 |
| 2022-09-02 | 5.32 | $5.17 | 9899 |
| 2022-09-01 | 5.34 | $5.07 | 68205 |
| 2022-08-31 | 5.38 | $5.08 | 664 |
| 2022-08-30 | 5.43 | $5.32 | 20188 |
| 2022-08-29 | 5.44 | $5.49 | 57061 |
| 2022-08-26 | 5.40 | $5.38 | 463 |
| 2022-08-25 | 5.39 | $5.39 | 1598 |
| 2022-08-24 | 5.37 | $5.24 | 701 |
| 2022-08-23 | 5.38 | $5.29 | 1704 |
| 2022-08-22 | 5.37 | $5.08 | 454 |
| 2022-08-19 | 5.41 | $5.29 | — |
| 2022-08-18 | 5.41 | $5.29 | 399 |
| 2022-08-17 | 5.41 | $5.30 | 877 |
| 2022-08-16 | 5.40 | $5.46 | 5317 |
| 2022-08-15 | 5.36 | $5.63 | 1105 |
| 2022-08-12 | 5.27 | $5.41 | 2537 |
| 2022-08-11 | 5.22 | $5.29 | 61131 |
| 2022-08-10 | 5.18 | $5.49 | 5089 |
| 2022-08-09 | 5.09 | $5.16 | 1981 |
| 2022-08-08 | 5.05 | $5.42 | 34236 |
| 2022-08-05 | 4.95 | $5.22 | 1751 |
| 2022-08-04 | 4.88 | $5.37 | 3578 |
| 2022-08-03 | 4.77 | $5.07 | 2057 |
| 2022-08-02 | 4.70 | $4.82 | 1066 |
| 2022-08-01 | 4.67 | $4.84 | 5531 |
| 2022-07-29 | 4.63 | $4.85 | 1982 |
| 2022-07-28 | 4.58 | $4.99 | 4040 |
| 2022-07-27 | 4.50 | $4.80 | 20849 |
| 2022-07-26 | 4.44 | $4.42 | 18452 |
| 2022-07-25 | 4.45 | $4.60 | 17942 |
| 2022-07-22 | 4.43 | $4.60 | 823 |
| 2022-07-21 | 4.40 | $4.48 | 4835 |
| 2022-07-20 | 4.40 | $4.50 | 17529 |
| 2022-07-19 | 4.40 | $4.50 | 9881 |
| 2022-07-18 | 4.39 | $4.55 | 4279 |
| 2022-07-15 | 4.37 | $4.58 | 3808 |
| 2022-07-14 | 4.34 | $4.51 | 16238 |
| 2022-07-13 | 4.33 | $4.47 | 99939 |
| 2022-07-12 | 4.32 | $4.39 | 22509 |
| 2022-07-11 | 4.33 | $4.39 | 6808 |
| 2022-07-08 | 4.34 | $4.67 | 94860 |
| 2022-07-07 | 4.30 | $4.54 | 79037 |
| 2022-07-06 | 4.28 | $4.38 | 49646 |
| 2022-07-05 | 4.29 | $4.25 | 3838 |
| 2022-07-01 | 4.33 | $4.31 | 10002 |
| 2022-06-30 | 4.37 | $4.29 | 11062 |
| 2022-06-29 | 4.41 | $4.22 | 9615 |
| 2022-06-28 | 4.49 | $4.24 | 30112 |
| 2022-06-27 | 4.57 | $4.67 | 2438 |
| 2022-06-24 | 4.57 | $4.38 | 10569 |
| 2022-06-23 | 4.64 | $4.51 | 10725 |
| 2022-06-22 | 4.69 | $4.46 | 38309 |
| 2022-06-21 | 4.76 | $4.42 | 12276 |
| 2022-06-17 | 4.86 | $4.74 | 18566 |
| 2022-06-16 | 4.90 | $4.43 | 10702 |
| 2022-06-15 | 5.01 | $4.70 | 22164 |
| 2022-06-14 | 5.09 | $4.43 | 17410 |
| 2022-06-13 | 5.23 | $4.47 | 8534 |
| 2022-06-10 | 5.39 | $4.77 | 20298 |
| 2022-06-09 | 5.52 | $5.10 | 13467 |
| 2022-06-08 | 5.59 | $5.36 | 11996 |
| 2022-06-07 | 5.62 | $5.74 | 43285 |
| 2022-06-06 | 5.57 | $5.64 | 11791 |
| 2022-06-03 | 5.54 | $5.91 | 9673 |
| 2022-06-02 | 5.44 | $5.72 | 13855 |
| 2022-06-01 | 5.36 | $5.61 | 31432 |
| 2022-05-31 | 5.29 | $5.55 | 6325 |
| 2022-05-27 | 5.23 | $5.50 | 4290 |
| 2022-05-26 | 5.17 | $5.48 | 21353 |
| 2022-05-25 | 5.10 | $5.25 | 25737 |
| 2022-05-24 | 5.06 | $5.20 | 66849 |
| 2022-05-23 | 5.04 | $5.28 | 14727 |
| 2022-05-20 | 4.99 | $5.26 | 9496 |
| 2022-05-19 | 4.93 | $5.20 | 11113 |
| 2022-05-18 | 4.89 | $5.10 | 4702 |
| 2022-05-17 | 4.85 | $5.27 | 53304 |
| 2022-05-16 | 4.78 | $5.10 | 18159 |
| 2022-05-13 | 4.73 | $5.03 | 11719 |
| 2022-05-12 | 4.68 | $4.88 | 16223 |
| 2022-05-11 | 4.67 | $4.66 | 15833 |
| 2022-05-10 | 4.70 | $4.77 | 404755 |
| 2022-05-09 | 4.71 | $4.57 | 17634 |
| 2022-05-06 | 4.77 | $4.71 | 249200 |
| 2022-05-05 | 4.80 | $4.52 | 355580 |
| 2022-05-04 | 4.89 | $4.70 | 892962 |
| 2022-05-03 | 4.95 | $4.65 | 355122 |
| 2022-05-02 | 5.04 | $4.67 | 29015 |
| 2022-04-29 | 5.13 | $4.75 | 56195 |
| 2022-04-28 | 5.22 | $4.86 | 1.3M |
| 2022-04-27 | 5.31 | $4.82 | 6.6M |
| 2022-04-26 | 5.42 | $4.85 | 14599 |
| 2022-04-25 | 5.54 | $5.10 | 19945 |
| 2022-04-22 | 5.62 | $5.17 | 57352 |
| 2022-04-21 | 5.70 | $5.23 | 23098 |
| 2022-04-20 | 5.79 | $5.55 | 32385 |
| 2022-04-19 | 5.82 | $5.58 | 52284 |
| 2022-04-18 | 5.84 | $5.68 | 93080 |
| 2022-04-14 | 5.85 | $5.63 | 75871 |
| 2022-04-13 | 5.86 | $5.88 | 57471 |
| 2022-04-12 | 5.83 | $5.56 | 21182 |
| 2022-04-11 | 5.85 | $5.69 | 479166 |
| 2022-04-08 | 5.85 | $5.53 | 4.3M |
| 2022-04-07 | 5.89 | $5.58 | 2.1M |
| 2022-04-06 | 5.91 | $5.77 | 44962 |
| 2022-04-05 | 5.90 | $5.94 | 126236 |
| 2022-04-04 | 5.84 | $6.36 | 102052 |
| 2022-04-01 | 5.69 | $6.15 | 26175 |
| 2022-03-31 | 5.55 | $5.90 | 60036 |
| 2022-03-30 | 5.45 | $5.95 | 116073 |
| 2022-03-29 | 5.31 | $5.74 | 95892 |
| 2022-03-28 | 5.20 | $5.62 | 74117 |
| 2022-03-25 | 5.09 | $5.71 | 56018 |
| 2022-03-24 | 4.95 | $5.60 | 33392 |
| 2022-03-23 | 4.80 | $5.31 | 66088 |
| 2022-03-22 | 4.69 | $5.04 | 200347 |
| 2022-03-21 | 4.63 | $4.84 | 23298 |
| 2022-03-18 | 4.59 | $5.02 | 72655 |
| 2022-03-17 | 4.51 | $4.69 | 118606 |
| 2022-03-16 | 4.49 | $4.46 | 204453 |
| 2022-03-15 | 4.52 | $4.29 | 133533 |
| 2022-03-14 | 4.58 | $4.30 | 113019 |
| 2022-03-11 | 4.65 | $4.47 | 22242 |
| 2022-03-10 | 4.71 | $4.37 | 22150 |
| 2022-03-09 | 4.79 | $4.82 | 89684 |
| 2022-03-08 | 4.79 | $4.64 | 132183 |
| 2022-03-07 | 4.82 | $4.26 | 41544 |
| 2022-03-04 | 4.95 | $4.76 | 44143 |
| 2022-03-03 | 4.99 | $4.79 | 133482 |
| 2022-03-02 | 5.03 | $4.87 | 31815 |
| 2022-03-01 | 5.05 | $4.76 | 22556 |
| 2022-02-28 | 5.11 | $4.92 | 51563 |
| 2022-02-25 | 5.14 | $4.87 | 51431 |
| 2022-02-24 | 5.18 | $4.65 | 38850 |
| 2022-02-23 | 5.28 | $5.22 | 32771 |
| 2022-02-22 | 5.27 | $5.15 | 102087 |
| 2022-02-18 | 5.27 | $5.38 | 40217 |
| 2022-02-17 | 5.23 | $5.31 | 25262 |
| 2022-02-16 | 5.19 | $5.43 | 24547 |
| 2022-02-15 | 5.12 | $5.30 | 9838 |
| 2022-02-14 | 5.06 | $5.02 | 200481 |
| 2022-02-11 | 5.05 | $4.81 | 35445 |
| 2022-02-10 | 5.08 | $4.95 | 171542 |
| 2022-02-09 | 5.09 | $5.07 | 125694 |
| 2022-02-08 | 5.08 | $5.07 | 138688 |
| 2022-02-07 | 5.06 | $4.90 | 79143 |
| 2022-02-04 | 5.07 | $4.96 | 27027 |
| 2022-02-03 | 5.07 | $5.12 | 61699 |
| 2022-02-02 | 5.03 | $5.13 | 213793 |
| 2022-02-01 | 4.99 | $5.18 | 105448 |
| 2022-01-31 | 4.93 | $5.34 | 268734 |
| 2022-01-28 | 4.82 | $5.21 | 176078 |
| 2022-01-27 | 4.72 | $5.14 | 424039 |
| 2022-01-26 | 4.62 | $5.14 | 46800 |
| 2022-01-25 | 4.51 | $4.96 | 140180 |
| 2022-01-24 | 4.41 | $4.71 | 283106 |
| 2022-01-21 | 4.35 | $4.82 | 128872 |
| 2022-01-20 | 4.26 | $4.91 | 290897 |
| 2022-01-19 | 4.13 | $4.58 | 96175 |
| 2022-01-18 | 4.06 | $4.20 | 286837 |
| 2022-01-14 | 4.05 | $4.45 | 98319 |
| 2022-01-13 | 4.00 | $4.43 | 272952 |
| 2022-01-12 | 3.94 | $4.42 | 46424 |
| 2022-01-11 | 3.87 | $4.11 | 221838 |
| 2022-01-10 | 3.86 | $3.94 | 884601 |
| 2022-01-07 | 3.89 | $4.03 | 162722 |
| 2022-01-06 | 3.90 | $3.90 | 210832 |
| 2022-01-05 | 3.95 | $3.77 | 74562 |
| 2022-01-04 | 4.03 | $3.90 | 161602 |
| 2022-01-03 | 4.10 | $4.02 | 338081 |
| 2021-12-31 | 4.16 | $4.22 | 87913 |
| 2021-12-30 | 4.19 | $4.32 | 160172 |
| 2021-12-29 | 4.21 | $4.17 | 79374 |
| 2021-12-28 | 4.26 | $4.22 | 242635 |
| 2021-12-27 | 4.31 | $4.24 | 213475 |
| 2021-12-23 | 4.37 | $4.15 | 254192 |
| 2021-12-22 | 4.46 | $4.26 | 141407 |
| 2021-12-21 | 4.54 | $4.26 | 90127 |
| 2021-12-20 | 4.63 | $4.39 | 310173 |
| 2021-12-17 | 4.72 | $4.59 | 263026 |
| 2021-12-16 | 4.78 | $4.56 | 101863 |
| 2021-12-15 | 4.85 | $4.67 | 165021 |
| 2021-12-14 | 4.92 | $4.52 | 198573 |
| 2021-12-13 | 5.03 | $4.89 | 236581 |
| 2021-12-10 | 5.08 | $5.02 | 99079 |
| 2021-12-09 | 5.12 | $4.98 | 902344 |
| 2021-12-08 | 5.16 | $5.32 | 105222 |
| 2021-12-07 | 5.15 | $5.18 | 199573 |
| 2021-12-06 | 5.16 | $5.21 | 236599 |
| 2021-12-03 | 5.17 | $5.13 | 127511 |
| 2021-12-02 | 5.20 | $5.01 | 284962 |
| 2021-12-01 | 5.26 | $4.93 | 166240 |
| 2021-11-30 | 5.35 | $4.99 | 179218 |
| 2021-11-29 | 5.44 | $5.07 | 127249 |
| 2021-11-26 | 5.53 | $5.22 | 203154 |
| 2021-11-24 | 5.60 | $5.39 | 146234 |
| 2021-11-23 | 5.65 | $5.52 | 69003 |
| 2021-11-22 | 5.68 | $5.89 | 73166 |
| 2021-11-19 | 5.63 | $5.72 | 49805 |
| 2021-11-18 | 5.61 | $5.62 | 66117 |
| 2021-11-17 | 5.61 | $5.55 | 60628 |
| 2021-11-16 | 5.63 | $5.65 | 66090 |
| 2021-11-15 | 5.63 | $5.70 | 50398 |
| 2021-11-12 | 5.61 | $5.90 | 48884 |
| 2021-11-11 | 5.55 | $6.01 | 72364 |
| 2021-11-10 | 5.46 | $5.89 | 27394 |
| 2021-11-09 | 5.38 | $5.74 | 63269 |
| 2021-11-08 | 5.33 | $5.47 | 33941 |
| 2021-11-05 | 5.32 | $5.70 | 30033 |
| 2021-11-04 | 5.26 | $5.44 | 92141 |
| 2021-11-03 | 5.24 | $5.64 | 115689 |
| 2021-11-02 | 5.19 | $5.25 | 41585 |
| 2021-11-01 | 5.20 | $5.29 | 65532 |
| 2021-10-29 | 5.22 | $5.16 | 44441 |
| 2021-10-28 | 5.27 | $5.35 | 74510 |
| 2021-10-27 | 5.28 | $5.30 | 175175 |
| 2021-10-26 | 5.31 | $5.14 | 34876 |
| 2021-10-25 | 5.38 | $5.33 | 61569 |
| 2021-10-22 | 5.42 | $5.11 | 38946 |
| 2021-10-21 | 5.52 | $5.38 | 74639 |
| 2021-10-20 | 5.58 | $5.71 | 38220 |
| 2021-10-19 | 5.58 | $5.56 | 100174 |
| 2021-10-18 | 5.61 | $5.93 | 285785 |
| 2021-10-15 | 5.57 | $5.95 | 23885 |
| 2021-10-14 | 5.53 | $5.66 | 26339 |
| 2021-10-13 | 5.53 | $5.61 | 44099 |
| 2021-10-12 | 5.55 | $5.44 | 34364 |
| 2021-10-11 | 5.62 | $5.54 | 57168 |
| 2021-10-08 | 5.67 | $5.71 | 70336 |
| 2021-10-07 | 5.70 | $5.60 | 53424 |
| 2021-10-06 | 5.75 | $5.61 | 69461 |
| 2021-10-05 | 5.82 | $5.68 | 139363 |
| 2021-10-04 | 5.88 | $5.74 | 84093 |
| 2021-10-01 | 5.94 | $6.20 | 32981 |
| 2021-09-30 | 5.92 | $5.76 | 67331 |
| 2021-09-29 | 5.99 | $5.82 | 532981 |
| 2021-09-28 | 6.05 | $5.78 | 1.4M |
| 2021-09-27 | 6.14 | $6.10 | 40260 |
| 2021-09-24 | 6.17 | $5.84 | 15213 |
| 2021-09-23 | 6.27 | $6.42 | 95521 |
| 2021-09-22 | 6.26 | $6.32 | 54242 |
| 2021-09-21 | 6.27 | $6.30 | 105279 |
| 2021-09-20 | 6.29 | $6.55 | 111162 |
| 2021-09-17 | 6.27 | $6.33 | 95389 |
| 2021-09-16 | 6.28 | $6.47 | 46937 |
| 2021-09-15 | 6.27 | $6.46 | 1.2M |
| 2021-09-14 | 6.26 | $6.54 | 1.3M |
| 2021-09-13 | 6.23 | $6.42 | 125331 |
| 2021-09-10 | 6.23 | $6.22 | 18872 |
| 2021-09-09 | 6.27 | $6.20 | 44358 |
| 2021-09-08 | 6.32 | $6.02 | 31895 |
| 2021-09-07 | 6.42 | $6.55 | 58744 |
| 2021-09-03 | 6.43 | $6.43 | 16128 |
| 2021-09-02 | 6.47 | $6.40 | 31268 |
| 2021-09-01 | 6.51 | $6.55 | 28611 |
| 2021-08-31 | 6.54 | $6.70 | 31082 |
| 2021-08-30 | 6.54 | $6.69 | 27545 |
| 2021-08-27 | 6.55 | $6.63 | 13095 |
| 2021-08-26 | 6.57 | $6.61 | 36749 |
| 2021-08-25 | 6.60 | $6.82 | 20891 |
| 2021-08-24 | 6.60 | $6.70 | 42193 |
| 2021-08-23 | 6.62 | $6.40 | 59475 |
| 2021-08-20 | 6.70 | $6.61 | 13292 |
| 2021-08-19 | 6.76 | $6.65 | 43197 |
| 2021-08-18 | 6.83 | $6.56 | 63869 |
| 2021-08-17 | 6.92 | $6.82 | 29345 |
| 2021-08-16 | 6.98 | $6.79 | 30057 |
| 2021-08-13 | 7.05 | $7.06 | 17563 |
| 2021-08-12 | 7.09 | $6.98 | 11834 |
| 2021-08-11 | 7.14 | $7.10 | 10288 |
| 2021-08-10 | 7.18 | $7.39 | 21222 |
| 2021-08-09 | 7.17 | $7.09 | 9509 |
| 2021-08-06 | 7.22 | $7.17 | 20750 |
| 2021-08-05 | 7.26 | $7.23 | 18161 |
| 2021-08-04 | 7.30 | $7.30 | 55932 |
| 2021-08-03 | 7.33 | $7.28 | 21749 |
| 2021-08-02 | 7.37 | $7.46 | 33687 |
| 2021-07-30 | 7.38 | $7.01 | 17406 |
| 2021-07-29 | 7.49 | $7.69 | 79219 |
| 2021-07-28 | 7.47 | $7.47 | 23350 |
| 2021-07-27 | 7.50 | $7.35 | 31896 |
| 2021-07-26 | 7.57 | $7.41 | 27043 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
3.17
2024-04-01
Close Price
$3.11
Vol: 673
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.43
Average
4.39
Maximum
7.48
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-04-01 | 3.17 | $3.11 | 673 |
| 2024-03-28 | 3.18 | $3.50 | 9447 |
| 2024-03-27 | 3.08 | $3.10 | 2571 |
| 2024-03-26 | 3.07 | $3.15 | 2777 |
| 2024-03-25 | 3.05 | $3.07 | 7620 |
| 2024-03-22 | 3.05 | $3.00 | — |
| 2024-03-21 | 3.07 | $3.00 | — |
| 2024-03-20 | 3.10 | $3.00 | 1430 |
| 2024-03-19 | 3.14 | $3.10 | — |
| 2024-03-18 | 3.14 | $3.10 | 339 |
| 2024-03-15 | 3.16 | $3.15 | 20071 |
| 2024-03-14 | 3.16 | $3.00 | 1595 |
| 2024-03-13 | 3.20 | $3.35 | 21072 |
| 2024-03-12 | 3.14 | $2.90 | 7531 |
| 2024-03-11 | 3.22 | $3.15 | 17284 |
| 2024-03-08 | 3.23 | $3.25 | — |
| 2024-03-07 | 3.21 | $3.25 | 30343 |
| 2024-03-06 | 3.19 | $3.20 | — |
| 2024-03-05 | 3.17 | $3.20 | 2274 |
| 2024-03-04 | 3.15 | $3.22 | — |
| 2024-03-01 | 3.13 | $3.22 | — |
| 2024-02-29 | 3.09 | $3.22 | — |
| 2024-02-28 | 3.05 | $3.22 | 3335 |
| 2024-02-27 | 3.00 | $3.25 | 10648 |
| 2024-02-26 | 2.93 | $2.95 | — |
| 2024-02-23 | 2.95 | $2.95 | 157 |
| 2024-02-22 | 2.96 | $3.15 | 3116 |
| 2024-02-21 | 2.92 | $2.98 | — |
| 2024-02-20 | 2.93 | $2.98 | 4922 |
| 2024-02-16 | 2.93 | $2.93 | 2470 |
| 2024-02-15 | 2.96 | $3.02 | 1643 |
| 2024-02-14 | 2.97 | $2.93 | 324 |
| 2024-02-13 | 3.00 | $3.01 | 488 |
| 2024-02-12 | 3.03 | $3.11 | — |
| 2024-02-09 | 3.02 | $3.11 | 207 |
| 2024-02-08 | 3.02 | $3.12 | 381 |
| 2024-02-07 | 3.02 | $2.92 | 76905 |
| 2024-02-06 | 3.08 | $3.05 | — |
| 2024-02-05 | 3.12 | $3.05 | 3970 |
| 2024-02-02 | 3.16 | $3.27 | — |
| 2024-02-01 | 3.15 | $3.27 | 15555 |
| 2024-01-31 | 3.14 | $3.09 | — |
| 2024-01-30 | 3.18 | $3.09 | 109 |
| 2024-01-29 | 3.23 | $3.32 | — |
| 2024-01-26 | 3.22 | $3.32 | 520 |
| 2024-01-25 | 3.22 | $3.16 | — |
| 2024-01-24 | 3.26 | $3.16 | 277 |
| 2024-01-23 | 3.31 | $3.32 | 196 |
| 2024-01-22 | 3.32 | $3.11 | 921 |
| 2024-01-19 | 3.41 | $3.46 | 15900 |
| 2024-01-18 | 3.40 | $3.41 | 15715 |
| 2024-01-17 | 3.40 | $3.39 | — |
| 2024-01-16 | 3.41 | $3.39 | 151793 |
| 2024-01-12 | 3.43 | $3.51 | 12994 |
| 2024-01-11 | 3.41 | $3.33 | 404 |
| 2024-01-10 | 3.45 | $3.31 | 4211 |
| 2024-01-09 | 3.49 | $3.38 | 132081 |
| 2024-01-08 | 3.53 | $3.56 | 3223 |
| 2024-01-05 | 3.51 | $3.28 | 230 |
| 2024-01-04 | 3.58 | $3.47 | 171 |
| 2024-01-03 | 3.60 | $3.56 | 617 |
| 2024-01-02 | 3.60 | $3.55 | 363 |
| 2023-12-29 | 3.60 | $3.53 | — |
| 2023-12-28 | 3.60 | $3.53 | 683 |
| 2023-12-27 | 3.60 | $3.39 | 486 |
| 2023-12-26 | 3.64 | $3.57 | 22326 |
| 2023-12-22 | 3.64 | $3.42 | 26688 |
| 2023-12-21 | 3.67 | $3.67 | 366 |
| 2023-12-20 | 3.63 | $3.38 | 2085 |
| 2023-12-19 | 3.67 | $3.69 | 648 |
| 2023-12-18 | 3.62 | $3.68 | 3723 |
| 2023-12-15 | 3.55 | $3.63 | 7231 |
| 2023-12-14 | 3.48 | $3.52 | 2298 |
| 2023-12-13 | 3.43 | $3.39 | — |
| 2023-12-12 | 3.41 | $3.39 | 947 |
| 2023-12-11 | 3.38 | $3.23 | 701 |
| 2023-12-08 | 3.39 | $3.27 | — |
| 2023-12-07 | 3.39 | $3.27 | 38206 |
| 2023-12-06 | 3.38 | $3.36 | 6250 |
| 2023-12-05 | 3.35 | $3.26 | 1134 |
| 2023-12-04 | 3.33 | $3.19 | 4393 |
| 2023-12-01 | 3.32 | $3.36 | 1690 |
| 2023-11-30 | 3.26 | $3.36 | 148 |
| 2023-11-29 | 3.18 | $3.25 | 4002 |
| 2023-11-28 | 3.11 | $3.14 | 8118 |
| 2023-11-27 | 3.07 | $3.08 | 4692 |
| 2023-11-24 | 3.03 | $3.08 | 2134 |
| 2023-11-22 | 2.97 | $2.98 | 6361 |
| 2023-11-21 | 2.94 | $2.94 | — |
| 2023-11-20 | 2.91 | $2.94 | 6492 |
| 2023-11-17 | 2.87 | $3.04 | 352 |
| 2023-11-16 | 2.79 | $2.97 | 288 |
| 2023-11-15 | 2.71 | $2.63 | — |
| 2023-11-14 | 2.72 | $2.63 | 3378 |
| 2023-11-13 | 2.74 | $2.71 | 5269 |
| 2023-11-10 | 2.73 | $2.43 | 138000 |
| 2023-11-09 | 2.80 | $2.94 | 636 |
| 2023-11-08 | 2.74 | $2.82 | 6740 |
| 2023-11-07 | 2.69 | $2.79 | 618 |
| 2023-11-06 | 2.64 | $2.63 | 132270 |
| 2023-11-03 | 2.64 | $2.78 | 1604 |
| 2023-11-02 | 2.58 | $2.69 | 97692 |
| 2023-11-01 | 2.54 | $2.59 | 32165 |
| 2023-10-31 | 2.53 | $2.55 | 697 |
| 2023-10-30 | 2.52 | $2.48 | 1875 |
| 2023-10-27 | 2.54 | $2.57 | 3582 |
| 2023-10-26 | 2.53 | $2.63 | 1871 |
| 2023-10-25 | 2.50 | $2.55 | 649 |
| 2023-10-24 | 2.50 | $2.47 | 854 |
| 2023-10-23 | 2.52 | $2.58 | 8984 |
| 2023-10-20 | 2.51 | $2.55 | 11734 |
| 2023-10-19 | 2.51 | $2.55 | 3014 |
| 2023-10-18 | 2.51 | $2.56 | — |
| 2023-10-17 | 2.51 | $2.56 | — |
| 2023-10-16 | 2.51 | $2.56 | 2467 |
| 2023-10-13 | 2.52 | $2.57 | 958 |
| 2023-10-12 | 2.52 | $2.70 | 6015 |
| 2023-10-11 | 2.49 | $2.68 | 1412 |
| 2023-10-10 | 2.46 | $2.68 | 729 |
| 2023-10-09 | 2.43 | $2.58 | 1618 |
| 2023-10-06 | 2.43 | $2.53 | 15334 |
| 2023-10-05 | 2.44 | $2.45 | 1275 |
| 2023-10-04 | 2.49 | $2.49 | — |
| 2023-10-03 | 2.55 | $2.49 | 12305 |
| 2023-10-02 | 2.61 | $2.65 | 2592 |
| 2023-09-29 | 2.65 | $2.57 | 1849 |
| 2023-09-28 | 2.72 | $2.68 | 340 |
| 2023-09-27 | 2.77 | $2.75 | 421 |
| 2023-09-26 | 2.82 | $2.74 | 1641 |
| 2023-09-25 | 2.89 | $2.80 | 1090 |
| 2023-09-22 | 2.95 | $2.83 | 1764 |
| 2023-09-21 | 3.02 | $2.80 | 5141 |
| 2023-09-20 | 3.12 | $3.00 | 1181 |
| 2023-09-19 | 3.18 | $3.06 | 4514 |
| 2023-09-18 | 3.24 | $3.30 | 1980 |
| 2023-09-15 | 3.23 | $3.20 | 1328 |
| 2023-09-14 | 3.25 | $3.45 | — |
| 2023-09-13 | 3.21 | $3.45 | 510 |
| 2023-09-12 | 3.15 | $3.32 | 542 |
| 2023-09-11 | 3.12 | $3.16 | 784 |
| 2023-09-08 | 3.15 | $3.11 | 1139 |
| 2023-09-07 | 3.19 | $3.25 | 1463 |
| 2023-09-06 | 3.21 | $3.27 | 6035 |
| 2023-09-05 | 3.22 | $3.15 | 138 |
| 2023-09-01 | 3.28 | $3.39 | 15601 |
| 2023-08-31 | 3.28 | $3.26 | 191 |
| 2023-08-30 | 3.32 | $3.31 | 3409 |
| 2023-08-29 | 3.36 | $3.44 | 328 |
| 2023-08-28 | 3.37 | $3.41 | 473 |
| 2023-08-25 | 3.39 | $3.42 | — |
| 2023-08-24 | 3.42 | $3.42 | 1581 |
| 2023-08-23 | 3.45 | $3.47 | 2868 |
| 2023-08-22 | 3.48 | $3.52 | 2105 |
| 2023-08-21 | 3.50 | $3.56 | 608 |
| 2023-08-18 | 3.52 | $3.52 | 492 |
| 2023-08-17 | 3.56 | $3.36 | 6372 |
| 2023-08-16 | 3.65 | $3.53 | 645 |
| 2023-08-15 | 3.72 | $3.63 | 2330 |
| 2023-08-14 | 3.77 | $3.52 | 2573 |
| 2023-08-11 | 3.87 | $3.90 | — |
| 2023-08-10 | 3.87 | $3.90 | 1512 |
| 2023-08-09 | 3.87 | $3.71 | 1232 |
| 2023-08-08 | 3.93 | $4.00 | — |
| 2023-08-07 | 3.91 | $4.00 | 193 |
| 2023-08-04 | 3.90 | $3.99 | 1741 |
| 2023-08-03 | 3.88 | $3.90 | 12417 |
| 2023-08-02 | 3.88 | $4.09 | 46751 |
| 2023-08-01 | 3.83 | $3.84 | 909 |
| 2023-07-31 | 3.85 | $3.91 | 1330 |
| 2023-07-28 | 3.85 | $3.99 | — |
| 2023-07-27 | 3.83 | $3.99 | 1111 |
| 2023-07-26 | 3.81 | $3.89 | 2133 |
| 2023-07-25 | 3.81 | $4.07 | 9508 |
| 2023-07-24 | 3.76 | $4.11 | 13874 |
| 2023-07-21 | 3.69 | $3.83 | 13161 |
| 2023-07-20 | 3.69 | $3.68 | 171 |
| 2023-07-19 | 3.74 | $3.80 | 1528 |
| 2023-07-18 | 3.78 | $3.74 | 814 |
| 2023-07-17 | 3.84 | $3.70 | 18814 |
| 2023-07-14 | 3.93 | $3.84 | 1859 |
| 2023-07-13 | 3.99 | $3.97 | 5481 |
| 2023-07-12 | 4.03 | $3.95 | 6961 |
| 2023-07-11 | 4.09 | $3.87 | 1272 |
| 2023-07-10 | 4.19 | $4.00 | 14437 |
| 2023-07-07 | 4.26 | $4.16 | 3089 |
| 2023-07-06 | 4.31 | $3.92 | 2975 |
| 2023-07-05 | 4.44 | $4.30 | 1155 |
| 2023-07-03 | 4.47 | $4.20 | 1530 |
| 2023-06-30 | 4.54 | $4.30 | 2441 |
| 2023-06-29 | 4.60 | $4.45 | 8125 |
| 2023-06-28 | 4.61 | $4.32 | 1826 |
| 2023-06-27 | 4.67 | $4.63 | 567 |
| 2023-06-26 | 4.64 | $4.57 | — |
| 2023-06-23 | 4.61 | $4.57 | 1161 |
| 2023-06-22 | 4.58 | $4.43 | 5110 |
| 2023-06-21 | 4.57 | $4.58 | 1467 |
| 2023-06-20 | 4.52 | $4.46 | 5893 |
| 2023-06-16 | 4.49 | $4.39 | 7005 |
| 2023-06-15 | 4.46 | $4.34 | 1835 |
| 2023-06-14 | 4.45 | $4.26 | 7737 |
| 2023-06-13 | 4.45 | $4.40 | 221 |
| 2023-06-12 | 4.40 | $4.90 | 3826 |
| 2023-06-09 | 4.18 | $4.52 | 1209 |
| 2023-06-08 | 4.03 | $3.45 | 522 |
| 2023-06-07 | 4.18 | $4.44 | 458 |
| 2023-06-06 | 4.04 | $4.37 | 3421 |
| 2023-06-05 | 3.90 | $4.11 | 2273 |
| 2023-06-02 | 3.80 | $2.86 | 1607 |
| 2023-06-01 | 4.07 | $4.12 | 1536 |
| 2023-05-31 | 4.01 | $3.76 | 486 |
| 2023-05-30 | 4.04 | $3.90 | — |
| 2023-05-26 | 4.02 | $3.90 | 1650 |
| 2023-05-25 | 4.00 | $3.87 | 363 |
| 2023-05-24 | 3.98 | $3.93 | — |
| 2023-05-23 | 3.93 | $3.93 | — |
| 2023-05-22 | 3.87 | $3.93 | — |
| 2023-05-19 | 3.79 | $3.93 | 413 |
| 2023-05-18 | 3.68 | $3.78 | 22501 |
| 2023-05-17 | 3.60 | $3.89 | 3073 |
| 2023-05-16 | 3.47 | $3.39 | 4196 |
| 2023-05-15 | 3.45 | $3.58 | 11867 |
| 2023-05-12 | 3.38 | $3.50 | 714 |
| 2023-05-11 | 3.31 | $3.15 | 879 |
| 2023-05-10 | 3.34 | $3.54 | 2231 |
| 2023-05-09 | 3.24 | $3.59 | 44382 |
| 2023-05-08 | 3.11 | $3.40 | 436 |
| 2023-05-05 | 3.01 | $3.35 | 7640 |
| 2023-05-04 | 2.91 | $3.02 | 5872 |
| 2023-05-03 | 2.89 | $2.89 | 7201 |
| 2023-05-02 | 2.91 | $3.01 | 1757 |
| 2023-05-01 | 2.89 | $2.78 | 7544 |
| 2023-04-28 | 2.95 | $3.10 | 5535 |
| 2023-04-27 | 2.92 | $2.90 | 4831 |
| 2023-04-26 | 2.95 | $2.90 | 53451 |
| 2023-04-25 | 2.98 | $2.88 | 1665 |
| 2023-04-24 | 3.03 | $2.96 | 37094 |
| 2023-04-21 | 3.07 | $2.95 | 183 |
| 2023-04-20 | 3.12 | $2.97 | 12756 |
| 2023-04-19 | 3.18 | $2.96 | 843 |
| 2023-04-18 | 3.25 | $3.25 | 1863 |
| 2023-04-17 | 3.25 | $3.27 | 1165 |
| 2023-04-14 | 3.24 | $3.11 | 1183 |
| 2023-04-13 | 3.28 | $3.53 | — |
| 2023-04-12 | 3.19 | $3.53 | 1735 |
| 2023-04-11 | 3.09 | $3.45 | 11029 |
| 2023-04-10 | 2.99 | $3.13 | — |
| 2023-04-06 | 2.98 | $3.13 | 904 |
| 2023-04-05 | 2.97 | $2.65 | 276 |
| 2023-04-04 | 3.10 | $3.07 | 10366 |
| 2023-04-03 | 3.14 | $2.80 | 3070 |
| 2023-03-31 | 3.27 | $3.40 | 225 |
| 2023-03-30 | 3.24 | $3.38 | — |
| 2023-03-29 | 3.21 | $3.38 | 3495 |
| 2023-03-28 | 3.18 | $3.26 | 2857 |
| 2023-03-27 | 3.18 | $3.12 | — |
| 2023-03-24 | 3.23 | $3.12 | 1692 |
| 2023-03-23 | 3.29 | $3.25 | 18662 |
| 2023-03-22 | 3.33 | $3.30 | 444 |
| 2023-03-21 | 3.36 | $3.29 | 615 |
| 2023-03-20 | 3.40 | $3.41 | 9337 |
| 2023-03-17 | 3.42 | $3.35 | 2957 |
| 2023-03-16 | 3.46 | $3.54 | 5762 |
| 2023-03-15 | 3.44 | $3.44 | 14363 |
| 2023-03-14 | 3.46 | $3.42 | 3544 |
| 2023-03-13 | 3.49 | $3.39 | 2037 |
| 2023-03-10 | 3.54 | $3.66 | 2943 |
| 2023-03-09 | 3.51 | $3.66 | 2456 |
| 2023-03-08 | 3.48 | $3.76 | 4310 |
| 2023-03-07 | 3.42 | $3.39 | 9579 |
| 2023-03-06 | 3.46 | $3.46 | 29187 |
| 2023-03-03 | 3.48 | $3.38 | 2771 |
| 2023-03-02 | 3.54 | $3.52 | 1275 |
| 2023-03-01 | 3.57 | $3.43 | 12917 |
| 2023-02-28 | 3.64 | $3.61 | 4109 |
| 2023-02-27 | 3.66 | $3.84 | 10874 |
| 2023-02-24 | 3.63 | $3.65 | 10061 |
| 2023-02-23 | 3.64 | $3.61 | 2144 |
| 2023-02-22 | 3.67 | $3.54 | 2237 |
| 2023-02-21 | 3.73 | $3.70 | 4043 |
| 2023-02-17 | 3.76 | $3.84 | 995 |
| 2023-02-16 | 3.74 | $3.66 | 203 |
| 2023-02-15 | 3.79 | $3.65 | 461 |
| 2023-02-14 | 3.84 | $3.72 | 15666 |
| 2023-02-13 | 3.89 | $3.83 | 4661 |
| 2023-02-10 | 3.91 | $3.75 | 1147 |
| 2023-02-09 | 3.97 | $3.57 | 2078 |
| 2023-02-08 | 4.09 | $3.88 | 3565 |
| 2023-02-07 | 4.14 | $3.87 | 2827 |
| 2023-02-06 | 4.20 | $3.98 | 6854 |
| 2023-02-03 | 4.24 | $3.81 | 32599 |
| 2023-02-02 | 4.34 | $4.22 | 1317 |
| 2023-02-01 | 4.33 | $4.30 | 16355 |
| 2023-01-31 | 4.29 | $4.24 | 1930 |
| 2023-01-30 | 4.26 | $4.12 | 2903 |
| 2023-01-27 | 4.25 | $4.23 | 5079 |
| 2023-01-26 | 4.21 | $4.41 | 1887 |
| 2023-01-25 | 4.10 | $4.32 | 19723 |
| 2023-01-24 | 3.98 | $4.10 | 13430 |
| 2023-01-23 | 3.92 | $3.90 | 5280 |
| 2023-01-20 | 3.89 | $3.99 | 3900 |
| 2023-01-19 | 3.84 | $4.04 | 9695 |
| 2023-01-18 | 3.76 | $4.05 | 15727 |
| 2023-01-17 | 3.66 | $3.75 | 5069 |
| 2023-01-13 | 3.63 | $3.75 | 9767 |
| 2023-01-12 | 3.59 | $3.81 | 15931 |
| 2023-01-11 | 3.53 | $3.92 | 21283 |
| 2023-01-10 | 3.43 | $3.72 | 43020 |
| 2023-01-09 | 3.37 | $3.38 | 39711 |
| 2023-01-06 | 3.41 | $3.48 | 37502 |
| 2023-01-05 | 3.43 | $3.40 | 20871 |
| 2023-01-04 | 3.48 | $3.40 | 25607 |
| 2023-01-03 | 3.55 | $3.40 | 26398 |
| 2022-12-30 | 3.63 | $3.50 | 4235 |
| 2022-12-29 | 3.71 | $3.95 | 42896 |
| 2022-12-28 | 3.67 | $3.49 | 21025 |
| 2022-12-27 | 3.76 | $3.82 | 4549 |
| 2022-12-23 | 3.78 | $3.99 | 2053 |
| 2022-12-22 | 3.74 | $3.74 | 19764 |
| 2022-12-21 | 3.79 | $4.05 | 9539 |
| 2022-12-20 | 3.75 | $4.06 | 36221 |
| 2022-12-19 | 3.70 | $3.85 | 38901 |
| 2022-12-16 | 3.71 | $3.88 | 31592 |
| 2022-12-15 | 3.72 | $3.71 | 31460 |
| 2022-12-14 | 3.80 | $3.94 | 18232 |
| 2022-12-13 | 3.82 | $3.80 | 24526 |
| 2022-12-12 | 3.90 | $3.94 | 4353 |
| 2022-12-09 | 3.96 | $3.99 | 27908 |
| 2022-12-08 | 4.02 | $4.09 | 17398 |
| 2022-12-07 | 4.06 | $4.35 | 16676 |
| 2022-12-06 | 4.04 | $4.12 | 37470 |
| 2022-12-05 | 4.09 | $3.94 | 3939 |
| 2022-12-02 | 4.22 | $4.35 | 13961 |
| 2022-12-01 | 4.25 | $4.45 | 3230 |
| 2022-11-30 | 4.26 | $4.48 | 24218 |
| 2022-11-29 | 4.27 | $4.30 | 57556 |
| 2022-11-28 | 4.35 | $4.19 | 10430 |
| 2022-11-25 | 4.48 | $4.52 | 12381 |
| 2022-11-23 | 4.55 | $4.56 | 3348 |
| 2022-11-22 | 4.62 | $4.64 | 348 |
| 2022-11-21 | 4.68 | $4.87 | 8022 |
| 2022-11-18 | 4.69 | $4.78 | 18463 |
| 2022-11-17 | 4.74 | $4.72 | 5246 |
| 2022-11-16 | 4.82 | $4.45 | 5997 |
| 2022-11-15 | 5.01 | $4.99 | 3624 |
| 2022-11-14 | 5.08 | $4.89 | 3428 |
| 2022-11-11 | 5.19 | $4.65 | 5846 |
| 2022-11-10 | 5.41 | $4.75 | 8096 |
| 2022-11-09 | 5.64 | $5.36 | 522 |
| 2022-11-08 | 5.73 | $5.50 | 1381 |
| 2022-11-07 | 5.80 | $5.39 | 19595 |
| 2022-11-04 | 5.92 | $5.96 | 28768 |
| 2022-11-03 | 5.87 | $6.13 | 159029 |
| 2022-11-02 | 5.77 | $5.95 | 23447 |
| 2022-11-01 | 5.69 | $6.04 | 1136 |
| 2022-10-31 | 5.57 | $5.95 | 5281 |
| 2022-10-28 | 5.45 | $5.38 | 2133 |
| 2022-10-27 | 5.49 | $5.41 | 2925 |
| 2022-10-26 | 5.52 | $5.25 | 4198 |
| 2022-10-25 | 5.61 | $5.43 | 8771 |
| 2022-10-24 | 5.67 | $5.55 | 16755 |
| 2022-10-21 | 5.69 | $5.86 | 2484 |
| 2022-10-20 | 5.63 | $5.50 | 1546 |
| 2022-10-19 | 5.66 | $5.58 | 870 |
| 2022-10-18 | 5.67 | $5.61 | 2214 |
| 2022-10-17 | 5.68 | $5.38 | 4083 |
| 2022-10-14 | 5.76 | $5.46 | 480 |
| 2022-10-13 | 5.82 | $5.58 | 23542 |
| 2022-10-12 | 5.86 | $5.56 | 963 |
| 2022-10-11 | 5.91 | $5.73 | 5762 |
| 2022-10-10 | 5.92 | $6.05 | — |
| 2022-10-07 | 5.82 | $6.05 | 189804 |
| 2022-10-06 | 5.69 | $5.99 | 2743 |
| 2022-10-05 | 5.56 | $5.68 | 158 |
| 2022-10-04 | 5.49 | $5.90 | 959 |
| 2022-10-03 | 5.33 | $5.85 | 15278 |
| 2022-09-30 | 5.15 | $5.18 | 1713 |
| 2022-09-29 | 5.15 | $4.99 | 1377 |
| 2022-09-28 | 5.21 | $5.16 | 352 |
| 2022-09-27 | 5.22 | $5.19 | 1139 |
| 2022-09-26 | 5.23 | $5.14 | 16789 |
| 2022-09-23 | 5.26 | $5.38 | 2010 |
| 2022-09-22 | 5.22 | $5.56 | 2673 |
| 2022-09-21 | 5.10 | $5.35 | 3355 |
| 2022-09-20 | 5.04 | $5.11 | 1942 |
| 2022-09-19 | 5.03 | $5.12 | 14524 |
| 2022-09-16 | 5.02 | $4.74 | 1673 |
| 2022-09-15 | 5.13 | $5.08 | 658 |
| 2022-09-14 | 5.16 | $5.23 | 14350 |
| 2022-09-13 | 5.14 | $5.22 | 40250 |
| 2022-09-12 | 5.12 | $5.35 | 1164 |
| 2022-09-09 | 5.06 | $5.16 | 4728 |
| 2022-09-08 | 5.05 | $4.94 | 66147 |
| 2022-09-07 | 5.11 | $4.90 | 12317 |
| 2022-09-06 | 5.19 | $4.96 | 2165 |
| 2022-09-02 | 5.27 | $5.17 | 9899 |
| 2022-09-01 | 5.30 | $5.07 | 68205 |
| 2022-08-31 | 5.37 | $5.08 | 664 |
| 2022-08-30 | 5.45 | $5.32 | 20188 |
| 2022-08-29 | 5.47 | $5.49 | 57061 |
| 2022-08-26 | 5.43 | $5.38 | 463 |
| 2022-08-25 | 5.42 | $5.39 | 1598 |
| 2022-08-24 | 5.40 | $5.24 | 701 |
| 2022-08-23 | 5.43 | $5.29 | 1704 |
| 2022-08-22 | 5.44 | $5.08 | 454 |
| 2022-08-19 | 5.51 | $5.29 | — |
| 2022-08-18 | 5.54 | $5.29 | 399 |
| 2022-08-17 | 5.56 | $5.30 | 877 |
| 2022-08-16 | 5.58 | $5.46 | 5317 |
| 2022-08-15 | 5.55 | $5.63 | 1105 |
| 2022-08-12 | 5.46 | $5.41 | 2537 |
| 2022-08-11 | 5.41 | $5.29 | 61131 |
| 2022-08-10 | 5.38 | $5.49 | 5089 |
| 2022-08-09 | 5.28 | $5.16 | 1981 |
| 2022-08-08 | 5.26 | $5.42 | 34236 |
| 2022-08-05 | 5.14 | $5.22 | 1751 |
| 2022-08-04 | 5.06 | $5.37 | 3578 |
| 2022-08-03 | 4.92 | $5.07 | 2057 |
| 2022-08-02 | 4.83 | $4.82 | 1066 |
| 2022-08-01 | 4.80 | $4.84 | 5531 |
| 2022-07-29 | 4.76 | $4.85 | 1982 |
| 2022-07-28 | 4.70 | $4.99 | 4040 |
| 2022-07-27 | 4.58 | $4.80 | 20849 |
| 2022-07-26 | 4.50 | $4.42 | 18452 |
| 2022-07-25 | 4.52 | $4.60 | 17942 |
| 2022-07-22 | 4.50 | $4.60 | 823 |
| 2022-07-21 | 4.46 | $4.48 | 4835 |
| 2022-07-20 | 4.45 | $4.50 | 17529 |
| 2022-07-19 | 4.44 | $4.50 | 9881 |
| 2022-07-18 | 4.43 | $4.55 | 4279 |
| 2022-07-15 | 4.40 | $4.58 | 3808 |
| 2022-07-14 | 4.35 | $4.51 | 16238 |
| 2022-07-13 | 4.32 | $4.47 | 99939 |
| 2022-07-12 | 4.30 | $4.39 | 22509 |
| 2022-07-11 | 4.30 | $4.39 | 6808 |
| 2022-07-08 | 4.30 | $4.67 | 94860 |
| 2022-07-07 | 4.22 | $4.54 | 79037 |
| 2022-07-06 | 4.17 | $4.38 | 49646 |
| 2022-07-05 | 4.15 | $4.25 | 3838 |
| 2022-07-01 | 4.19 | $4.31 | 10002 |
| 2022-06-30 | 4.21 | $4.29 | 11062 |
| 2022-06-29 | 4.25 | $4.22 | 9615 |
| 2022-06-28 | 4.32 | $4.24 | 30112 |
| 2022-06-27 | 4.41 | $4.67 | 2438 |
| 2022-06-24 | 4.39 | $4.38 | 10569 |
| 2022-06-23 | 4.46 | $4.51 | 10725 |
| 2022-06-22 | 4.50 | $4.46 | 38309 |
| 2022-06-21 | 4.58 | $4.42 | 12276 |
| 2022-06-17 | 4.69 | $4.74 | 18566 |
| 2022-06-16 | 4.73 | $4.43 | 10702 |
| 2022-06-15 | 4.87 | $4.70 | 22164 |
| 2022-06-14 | 4.97 | $4.43 | 17410 |
| 2022-06-13 | 5.17 | $4.47 | 8534 |
| 2022-06-10 | 5.40 | $4.77 | 20298 |
| 2022-06-09 | 5.59 | $5.10 | 13467 |
| 2022-06-08 | 5.72 | $5.36 | 11996 |
| 2022-06-07 | 5.78 | $5.74 | 43285 |
| 2022-06-06 | 5.74 | $5.64 | 11791 |
| 2022-06-03 | 5.72 | $5.91 | 9673 |
| 2022-06-02 | 5.60 | $5.72 | 13855 |
| 2022-06-01 | 5.51 | $5.61 | 31432 |
| 2022-05-31 | 5.43 | $5.55 | 6325 |
| 2022-05-27 | 5.35 | $5.50 | 4290 |
| 2022-05-26 | 5.27 | $5.48 | 21353 |
| 2022-05-25 | 5.18 | $5.25 | 25737 |
| 2022-05-24 | 5.14 | $5.20 | 66849 |
| 2022-05-23 | 5.11 | $5.28 | 14727 |
| 2022-05-20 | 5.04 | $5.26 | 9496 |
| 2022-05-19 | 4.97 | $5.20 | 11113 |
| 2022-05-18 | 4.89 | $5.10 | 4702 |
| 2022-05-17 | 4.84 | $5.27 | 53304 |
| 2022-05-16 | 4.72 | $5.10 | 18159 |
| 2022-05-13 | 4.63 | $5.03 | 11719 |
| 2022-05-12 | 4.54 | $4.88 | 16223 |
| 2022-05-11 | 4.49 | $4.66 | 15833 |
| 2022-05-10 | 4.50 | $4.77 | 404755 |
| 2022-05-09 | 4.48 | $4.57 | 17634 |
| 2022-05-06 | 4.53 | $4.71 | 249200 |
| 2022-05-05 | 4.55 | $4.52 | 355580 |
| 2022-05-04 | 4.64 | $4.70 | 892962 |
| 2022-05-03 | 4.70 | $4.65 | 355122 |
| 2022-05-02 | 4.79 | $4.67 | 29015 |
| 2022-04-29 | 4.89 | $4.75 | 56195 |
| 2022-04-28 | 5.00 | $4.86 | 1.3M |
| 2022-04-27 | 5.10 | $4.82 | 6.6M |
| 2022-04-26 | 5.24 | $4.85 | 14599 |
| 2022-04-25 | 5.40 | $5.10 | 19945 |
| 2022-04-22 | 5.51 | $5.17 | 57352 |
| 2022-04-21 | 5.63 | $5.23 | 23098 |
| 2022-04-20 | 5.76 | $5.55 | 32385 |
| 2022-04-19 | 5.81 | $5.58 | 52284 |
| 2022-04-18 | 5.86 | $5.68 | 93080 |
| 2022-04-14 | 5.88 | $5.63 | 75871 |
| 2022-04-13 | 5.92 | $5.88 | 57471 |
| 2022-04-12 | 5.89 | $5.56 | 21182 |
| 2022-04-11 | 5.95 | $5.69 | 479166 |
| 2022-04-08 | 5.98 | $5.53 | 4.3M |
| 2022-04-07 | 6.06 | $5.58 | 2.1M |
| 2022-04-06 | 6.13 | $5.77 | 44962 |
| 2022-04-05 | 6.16 | $5.94 | 126236 |
| 2022-04-04 | 6.13 | $6.36 | 102052 |
| 2022-04-01 | 5.95 | $6.15 | 26175 |
| 2022-03-31 | 5.79 | $5.90 | 60036 |
| 2022-03-30 | 5.68 | $5.95 | 116073 |
| 2022-03-29 | 5.51 | $5.74 | 95892 |
| 2022-03-28 | 5.38 | $5.62 | 74117 |
| 2022-03-25 | 5.24 | $5.71 | 56018 |
| 2022-03-24 | 5.05 | $5.60 | 33392 |
| 2022-03-23 | 4.85 | $5.31 | 66088 |
| 2022-03-22 | 4.69 | $5.04 | 200347 |
| 2022-03-21 | 4.59 | $4.84 | 23298 |
| 2022-03-18 | 4.52 | $5.02 | 72655 |
| 2022-03-17 | 4.39 | $4.69 | 118606 |
| 2022-03-16 | 4.34 | $4.46 | 204453 |
| 2022-03-15 | 4.35 | $4.29 | 133533 |
| 2022-03-14 | 4.42 | $4.30 | 113019 |
| 2022-03-11 | 4.51 | $4.47 | 22242 |
| 2022-03-10 | 4.57 | $4.37 | 22150 |
| 2022-03-09 | 4.67 | $4.82 | 89684 |
| 2022-03-08 | 4.65 | $4.64 | 132183 |
| 2022-03-07 | 4.69 | $4.26 | 41544 |
| 2022-03-04 | 4.86 | $4.76 | 44143 |
| 2022-03-03 | 4.91 | $4.79 | 133482 |
| 2022-03-02 | 4.96 | $4.87 | 31815 |
| 2022-03-01 | 4.99 | $4.76 | 22556 |
| 2022-02-28 | 5.07 | $4.92 | 51563 |
| 2022-02-25 | 5.12 | $4.87 | 51431 |
| 2022-02-24 | 5.19 | $4.65 | 38850 |
| 2022-02-23 | 5.34 | $5.22 | 32771 |
| 2022-02-22 | 5.35 | $5.15 | 102087 |
| 2022-02-18 | 5.37 | $5.38 | 40217 |
| 2022-02-17 | 5.33 | $5.31 | 25262 |
| 2022-02-16 | 5.29 | $5.43 | 24547 |
| 2022-02-15 | 5.20 | $5.30 | 9838 |
| 2022-02-14 | 5.13 | $5.02 | 200481 |
| 2022-02-11 | 5.14 | $4.81 | 35445 |
| 2022-02-10 | 5.20 | $4.95 | 171542 |
| 2022-02-09 | 5.24 | $5.07 | 125694 |
| 2022-02-08 | 5.24 | $5.07 | 138688 |
| 2022-02-07 | 5.24 | $4.90 | 79143 |
| 2022-02-04 | 5.29 | $4.96 | 27027 |
| 2022-02-03 | 5.32 | $5.12 | 61699 |
| 2022-02-02 | 5.31 | $5.13 | 213793 |
| 2022-02-01 | 5.28 | $5.18 | 105448 |
| 2022-01-31 | 5.23 | $5.34 | 268734 |
| 2022-01-28 | 5.11 | $5.21 | 176078 |
| 2022-01-27 | 5.00 | $5.14 | 424039 |
| 2022-01-26 | 4.89 | $5.14 | 46800 |
| 2022-01-25 | 4.75 | $4.96 | 140180 |
| 2022-01-24 | 4.63 | $4.71 | 283106 |
| 2022-01-21 | 4.56 | $4.82 | 128872 |
| 2022-01-20 | 4.44 | $4.91 | 290897 |
| 2022-01-19 | 4.27 | $4.58 | 96175 |
| 2022-01-18 | 4.16 | $4.20 | 286837 |
| 2022-01-14 | 4.15 | $4.45 | 98319 |
| 2022-01-13 | 4.06 | $4.43 | 272952 |
| 2022-01-12 | 3.96 | $4.42 | 46424 |
| 2022-01-11 | 3.85 | $4.11 | 221838 |
| 2022-01-10 | 3.81 | $3.94 | 884601 |
| 2022-01-07 | 3.82 | $4.03 | 162722 |
| 2022-01-06 | 3.81 | $3.90 | 210832 |
| 2022-01-05 | 3.85 | $3.77 | 74562 |
| 2022-01-04 | 3.94 | $3.90 | 161602 |
| 2022-01-03 | 4.02 | $4.02 | 338081 |
| 2021-12-31 | 4.08 | $4.22 | 87913 |
| 2021-12-30 | 4.09 | $4.32 | 160172 |
| 2021-12-29 | 4.08 | $4.17 | 79374 |
| 2021-12-28 | 4.13 | $4.22 | 242635 |
| 2021-12-27 | 4.17 | $4.24 | 213475 |
| 2021-12-23 | 4.22 | $4.15 | 254192 |
| 2021-12-22 | 4.31 | $4.26 | 141407 |
| 2021-12-21 | 4.40 | $4.26 | 90127 |
| 2021-12-20 | 4.51 | $4.39 | 310173 |
| 2021-12-17 | 4.61 | $4.59 | 263026 |
| 2021-12-16 | 4.67 | $4.56 | 101863 |
| 2021-12-15 | 4.76 | $4.67 | 165021 |
| 2021-12-14 | 4.83 | $4.52 | 198573 |
| 2021-12-13 | 4.98 | $4.89 | 236581 |
| 2021-12-10 | 5.04 | $5.02 | 99079 |
| 2021-12-09 | 5.07 | $4.98 | 902344 |
| 2021-12-08 | 5.13 | $5.32 | 105222 |
| 2021-12-07 | 5.10 | $5.18 | 199573 |
| 2021-12-06 | 5.10 | $5.21 | 236599 |
| 2021-12-03 | 5.10 | $5.13 | 127511 |
| 2021-12-02 | 5.13 | $5.01 | 284962 |
| 2021-12-01 | 5.20 | $4.93 | 166240 |
| 2021-11-30 | 5.32 | $4.99 | 179218 |
| 2021-11-29 | 5.44 | $5.07 | 127249 |
| 2021-11-26 | 5.57 | $5.22 | 203154 |
| 2021-11-24 | 5.68 | $5.39 | 146234 |
| 2021-11-23 | 5.76 | $5.52 | 69003 |
| 2021-11-22 | 5.81 | $5.89 | 73166 |
| 2021-11-19 | 5.75 | $5.72 | 49805 |
| 2021-11-18 | 5.74 | $5.62 | 66117 |
| 2021-11-17 | 5.75 | $5.55 | 60628 |
| 2021-11-16 | 5.79 | $5.65 | 66090 |
| 2021-11-15 | 5.80 | $5.70 | 50398 |
| 2021-11-12 | 5.80 | $5.90 | 48884 |
| 2021-11-11 | 5.73 | $6.01 | 72364 |
| 2021-11-10 | 5.61 | $5.89 | 27394 |
| 2021-11-09 | 5.50 | $5.74 | 63269 |
| 2021-11-08 | 5.42 | $5.47 | 33941 |
| 2021-11-05 | 5.40 | $5.70 | 30033 |
| 2021-11-04 | 5.31 | $5.44 | 92141 |
| 2021-11-03 | 5.28 | $5.64 | 115689 |
| 2021-11-02 | 5.19 | $5.25 | 41585 |
| 2021-11-01 | 5.20 | $5.29 | 65532 |
| 2021-10-29 | 5.21 | $5.16 | 44441 |
| 2021-10-28 | 5.26 | $5.35 | 74510 |
| 2021-10-27 | 5.26 | $5.30 | 175175 |
| 2021-10-26 | 5.29 | $5.14 | 34876 |
| 2021-10-25 | 5.38 | $5.33 | 61569 |
| 2021-10-22 | 5.42 | $5.11 | 38946 |
| 2021-10-21 | 5.55 | $5.38 | 74639 |
| 2021-10-20 | 5.63 | $5.71 | 38220 |
| 2021-10-19 | 5.62 | $5.56 | 100174 |
| 2021-10-18 | 5.66 | $5.93 | 285785 |
| 2021-10-15 | 5.59 | $5.95 | 23885 |
| 2021-10-14 | 5.51 | $5.66 | 26339 |
| 2021-10-13 | 5.50 | $5.61 | 44099 |
| 2021-10-12 | 5.51 | $5.44 | 34364 |
| 2021-10-11 | 5.58 | $5.54 | 57168 |
| 2021-10-08 | 5.63 | $5.71 | 70336 |
| 2021-10-07 | 5.65 | $5.60 | 53424 |
| 2021-10-06 | 5.72 | $5.61 | 69461 |
| 2021-10-05 | 5.79 | $5.68 | 139363 |
| 2021-10-04 | 5.87 | $5.74 | 84093 |
| 2021-10-01 | 5.94 | $6.20 | 32981 |
| 2021-09-30 | 5.89 | $5.76 | 67331 |
| 2021-09-29 | 5.97 | $5.82 | 532981 |
| 2021-09-28 | 6.05 | $5.78 | 1.4M |
| 2021-09-27 | 6.17 | $6.10 | 40260 |
| 2021-09-24 | 6.21 | $5.84 | 15213 |
| 2021-09-23 | 6.35 | $6.42 | 95521 |
| 2021-09-22 | 6.33 | $6.32 | 54242 |
| 2021-09-21 | 6.35 | $6.30 | 105279 |
| 2021-09-20 | 6.37 | $6.55 | 111162 |
| 2021-09-17 | 6.32 | $6.33 | 95389 |
| 2021-09-16 | 6.34 | $6.47 | 46937 |
| 2021-09-15 | 6.31 | $6.46 | 1.2M |
| 2021-09-14 | 6.29 | $6.54 | 1.3M |
| 2021-09-13 | 6.23 | $6.42 | 125331 |
| 2021-09-10 | 6.21 | $6.22 | 18872 |
| 2021-09-09 | 6.25 | $6.20 | 44358 |
| 2021-09-08 | 6.31 | $6.02 | 31895 |
| 2021-09-07 | 6.44 | $6.55 | 58744 |
| 2021-09-03 | 6.43 | $6.43 | 16128 |
| 2021-09-02 | 6.47 | $6.40 | 31268 |
| 2021-09-01 | 6.52 | $6.55 | 28611 |
| 2021-08-31 | 6.55 | $6.70 | 31082 |
| 2021-08-30 | 6.53 | $6.69 | 27545 |
| 2021-08-27 | 6.52 | $6.63 | 13095 |
| 2021-08-26 | 6.53 | $6.61 | 36749 |
| 2021-08-25 | 6.56 | $6.82 | 20891 |
| 2021-08-24 | 6.52 | $6.70 | 42193 |
| 2021-08-23 | 6.52 | $6.40 | 59475 |
| 2021-08-20 | 6.62 | $6.61 | 13292 |
| 2021-08-19 | 6.69 | $6.65 | 43197 |
| 2021-08-18 | 6.75 | $6.56 | 63869 |
| 2021-08-17 | 6.87 | $6.82 | 29345 |
| 2021-08-16 | 6.93 | $6.79 | 30057 |
| 2021-08-13 | 7.02 | $7.06 | 17563 |
| 2021-08-12 | 7.05 | $6.98 | 11834 |
| 2021-08-11 | 7.11 | $7.10 | 10288 |
| 2021-08-10 | 7.15 | $7.39 | 21222 |
| 2021-08-09 | 7.11 | $7.09 | 9509 |
| 2021-08-06 | 7.16 | $7.17 | 20750 |
| 2021-08-05 | 7.20 | $7.23 | 18161 |
| 2021-08-04 | 7.24 | $7.30 | 55932 |
| 2021-08-03 | 7.26 | $7.28 | 21749 |
| 2021-08-02 | 7.30 | $7.46 | 33687 |
| 2021-07-30 | 7.29 | $7.01 | 17406 |
| 2021-07-29 | 7.43 | $7.69 | 79219 |
| 2021-07-28 | 7.39 | $7.47 | 23350 |
| 2021-07-27 | 7.41 | $7.35 | 31896 |
| 2021-07-26 | 7.48 | $7.41 | 27043 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.27
2024-04-01
Close Price
$3.11
Vol: 673
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
30.42
Average
47.39
Maximum
67.17
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-04-01 | 49.27 | $3.11 | 673 |
| 2024-03-28 | 58.58 | $3.50 | 9447 |
| 2024-03-27 | 49.23 | $3.10 | 2571 |
| 2024-03-26 | 50.59 | $3.15 | 2777 |
| 2024-03-25 | 48.43 | $3.07 | 7620 |
| 2024-03-22 | 46.48 | $3.00 | — |
| 2024-03-21 | 46.48 | $3.00 | — |
| 2024-03-20 | 46.48 | $3.00 | 1430 |
| 2024-03-19 | 48.73 | $3.10 | — |
| 2024-03-18 | 48.73 | $3.10 | 339 |
| 2024-03-15 | 49.82 | $3.15 | 20071 |
| 2024-03-14 | 46.41 | $3.00 | 1595 |
| 2024-03-13 | 54.64 | $3.35 | 21072 |
| 2024-03-12 | 42.10 | $2.90 | 7531 |
| 2024-03-11 | 49.29 | $3.15 | 17284 |
| 2024-03-08 | 52.72 | $3.25 | — |
| 2024-03-07 | 52.72 | $3.25 | 30343 |
| 2024-03-06 | 51.19 | $3.20 | — |
| 2024-03-05 | 51.19 | $3.20 | 2274 |
| 2024-03-04 | 51.79 | $3.22 | — |
| 2024-03-01 | 51.79 | $3.22 | — |
| 2024-02-29 | 51.79 | $3.22 | — |
| 2024-02-28 | 51.79 | $3.22 | 3335 |
| 2024-02-27 | 52.55 | $3.25 | 10648 |
| 2024-02-26 | 44.88 | $2.95 | — |
| 2024-02-23 | 44.88 | $2.95 | 157 |
| 2024-02-22 | 49.72 | $3.15 | 3116 |
| 2024-02-21 | 44.92 | $2.98 | — |
| 2024-02-20 | 44.92 | $2.98 | 4922 |
| 2024-02-16 | 43.49 | $2.93 | 2470 |
| 2024-02-15 | 45.51 | $3.02 | 1643 |
| 2024-02-14 | 43.00 | $2.93 | 324 |
| 2024-02-13 | 44.74 | $3.01 | 488 |
| 2024-02-12 | 47.01 | $3.11 | — |
| 2024-02-09 | 47.01 | $3.11 | 207 |
| 2024-02-08 | 47.22 | $3.12 | 381 |
| 2024-02-07 | 42.18 | $2.92 | 76905 |
| 2024-02-06 | 44.83 | $3.05 | — |
| 2024-02-05 | 44.83 | $3.05 | 3970 |
| 2024-02-02 | 49.57 | $3.27 | — |
| 2024-02-01 | 49.57 | $3.27 | 15555 |
| 2024-01-31 | 45.29 | $3.09 | — |
| 2024-01-30 | 45.29 | $3.09 | 109 |
| 2024-01-29 | 50.20 | $3.32 | — |
| 2024-01-26 | 50.20 | $3.32 | 520 |
| 2024-01-25 | 46.57 | $3.16 | — |
| 2024-01-24 | 46.57 | $3.16 | 277 |
| 2024-01-23 | 49.85 | $3.32 | 196 |
| 2024-01-22 | 45.02 | $3.11 | 921 |
| 2024-01-19 | 53.13 | $3.46 | 15900 |
| 2024-01-18 | 51.95 | $3.41 | 15715 |
| 2024-01-17 | 51.49 | $3.39 | — |
| 2024-01-16 | 51.49 | $3.39 | 151793 |
| 2024-01-12 | 54.32 | $3.51 | 12994 |
| 2024-01-11 | 50.44 | $3.33 | 404 |
| 2024-01-10 | 49.99 | $3.31 | 4211 |
| 2024-01-09 | 51.54 | $3.38 | 132081 |
| 2024-01-08 | 55.76 | $3.56 | 3223 |
| 2024-01-05 | 49.67 | $3.28 | 230 |
| 2024-01-04 | 54.51 | $3.47 | 171 |
| 2024-01-03 | 57.01 | $3.56 | 617 |
| 2024-01-02 | 56.80 | $3.55 | 363 |
| 2023-12-29 | 56.40 | $3.53 | — |
| 2023-12-28 | 56.40 | $3.53 | 683 |
| 2023-12-27 | 53.67 | $3.39 | 486 |
| 2023-12-26 | 58.11 | $3.57 | 22326 |
| 2023-12-22 | 55.17 | $3.42 | 26688 |
| 2023-12-21 | 62.07 | $3.67 | 366 |
| 2023-12-20 | 56.01 | $3.38 | 2085 |
| 2023-12-19 | 66.87 | $3.69 | 648 |
| 2023-12-18 | 66.67 | $3.68 | 3723 |
| 2023-12-15 | 65.70 | $3.63 | 7231 |
| 2023-12-14 | 63.47 | $3.52 | 2298 |
| 2023-12-13 | 60.59 | $3.39 | — |
| 2023-12-12 | 60.59 | $3.39 | 947 |
| 2023-12-11 | 56.81 | $3.23 | 701 |
| 2023-12-08 | 58.13 | $3.27 | — |
| 2023-12-07 | 58.13 | $3.27 | 38206 |
| 2023-12-06 | 61.02 | $3.36 | 6250 |
| 2023-12-05 | 58.86 | $3.26 | 1134 |
| 2023-12-04 | 57.29 | $3.19 | 4393 |
| 2023-12-01 | 62.83 | $3.36 | 1690 |
| 2023-11-30 | 62.83 | $3.36 | 148 |
| 2023-11-29 | 60.61 | $3.25 | 4002 |
| 2023-11-28 | 58.23 | $3.14 | 8118 |
| 2023-11-27 | 56.89 | $3.08 | 4692 |
| 2023-11-24 | 56.89 | $3.08 | 2134 |
| 2023-11-22 | 54.69 | $2.98 | 6361 |
| 2023-11-21 | 53.80 | $2.94 | — |
| 2023-11-20 | 53.80 | $2.94 | 6492 |
| 2023-11-17 | 56.31 | $3.04 | 352 |
| 2023-11-16 | 54.91 | $2.97 | 288 |
| 2023-11-15 | 47.10 | $2.63 | — |
| 2023-11-14 | 47.10 | $2.63 | 3378 |
| 2023-11-13 | 48.90 | $2.71 | 5269 |
| 2023-11-10 | 41.47 | $2.43 | 138000 |
| 2023-11-09 | 55.41 | $2.94 | 636 |
| 2023-11-08 | 51.79 | $2.82 | 6740 |
| 2023-11-07 | 50.84 | $2.79 | 618 |
| 2023-11-06 | 45.40 | $2.63 | 132270 |
| 2023-11-03 | 50.36 | $2.78 | 1604 |
| 2023-11-02 | 47.06 | $2.69 | 97692 |
| 2023-11-01 | 43.07 | $2.59 | 32165 |
| 2023-10-31 | 41.39 | $2.55 | 697 |
| 2023-10-30 | 38.36 | $2.48 | 1875 |
| 2023-10-27 | 40.94 | $2.57 | 3582 |
| 2023-10-26 | 42.77 | $2.63 | 1871 |
| 2023-10-25 | 39.35 | $2.55 | 649 |
| 2023-10-24 | 35.70 | $2.47 | 854 |
| 2023-10-23 | 38.74 | $2.58 | 8984 |
| 2023-10-20 | 37.36 | $2.55 | 11734 |
| 2023-10-19 | 37.36 | $2.55 | 3014 |
| 2023-10-18 | 37.61 | $2.56 | — |
| 2023-10-17 | 37.61 | $2.56 | — |
| 2023-10-16 | 37.61 | $2.56 | 2467 |
| 2023-10-13 | 37.84 | $2.57 | 958 |
| 2023-10-12 | 40.81 | $2.70 | 6015 |
| 2023-10-11 | 40.12 | $2.68 | 1412 |
| 2023-10-10 | 40.12 | $2.68 | 729 |
| 2023-10-09 | 36.81 | $2.58 | 1618 |
| 2023-10-06 | 35.10 | $2.53 | 15334 |
| 2023-10-05 | 32.32 | $2.45 | 1275 |
| 2023-10-04 | 32.99 | $2.49 | — |
| 2023-10-03 | 32.99 | $2.49 | 12305 |
| 2023-10-02 | 35.67 | $2.65 | 2592 |
| 2023-09-29 | 33.09 | $2.57 | 1849 |
| 2023-09-28 | 34.92 | $2.68 | 340 |
| 2023-09-27 | 36.12 | $2.75 | 421 |
| 2023-09-26 | 35.82 | $2.74 | 1641 |
| 2023-09-25 | 36.81 | $2.80 | 1090 |
| 2023-09-22 | 37.30 | $2.83 | 1764 |
| 2023-09-21 | 36.50 | $2.80 | 5141 |
| 2023-09-20 | 39.70 | $3.00 | 1181 |
| 2023-09-19 | 40.72 | $3.06 | 4514 |
| 2023-09-18 | 45.13 | $3.30 | 1980 |
| 2023-09-15 | 42.68 | $3.20 | 1328 |
| 2023-09-14 | 47.75 | $3.45 | — |
| 2023-09-13 | 47.75 | $3.45 | 510 |
| 2023-09-12 | 44.66 | $3.32 | 542 |
| 2023-09-11 | 40.55 | $3.16 | 784 |
| 2023-09-08 | 39.21 | $3.11 | 1139 |
| 2023-09-07 | 41.71 | $3.25 | 1463 |
| 2023-09-06 | 42.08 | $3.27 | 6035 |
| 2023-09-05 | 39.04 | $3.15 | 138 |
| 2023-09-01 | 43.36 | $3.39 | 15601 |
| 2023-08-31 | 39.94 | $3.26 | 191 |
| 2023-08-30 | 40.84 | $3.31 | 3409 |
| 2023-08-29 | 43.25 | $3.44 | 328 |
| 2023-08-28 | 42.51 | $3.41 | 473 |
| 2023-08-25 | 42.68 | $3.42 | — |
| 2023-08-24 | 42.68 | $3.42 | 1581 |
| 2023-08-23 | 43.50 | $3.47 | 2868 |
| 2023-08-22 | 44.31 | $3.52 | 2105 |
| 2023-08-21 | 44.94 | $3.56 | 608 |
| 2023-08-18 | 44.18 | $3.52 | 492 |
| 2023-08-17 | 41.11 | $3.36 | 6372 |
| 2023-08-16 | 43.53 | $3.53 | 645 |
| 2023-08-15 | 45.01 | $3.63 | 2330 |
| 2023-08-14 | 42.98 | $3.52 | 2573 |
| 2023-08-11 | 48.90 | $3.90 | — |
| 2023-08-10 | 48.90 | $3.90 | 1512 |
| 2023-08-09 | 45.51 | $3.71 | 1232 |
| 2023-08-08 | 50.35 | $4.00 | — |
| 2023-08-07 | 50.35 | $4.00 | 193 |
| 2023-08-04 | 50.19 | $3.99 | 1741 |
| 2023-08-03 | 48.73 | $3.90 | 12417 |
| 2023-08-02 | 51.77 | $4.09 | 46751 |
| 2023-08-01 | 47.70 | $3.84 | 909 |
| 2023-07-31 | 48.79 | $3.91 | 1330 |
| 2023-07-28 | 50.04 | $3.99 | — |
| 2023-07-27 | 50.04 | $3.99 | 1111 |
| 2023-07-26 | 48.56 | $3.89 | 2133 |
| 2023-07-25 | 51.15 | $4.07 | 9508 |
| 2023-07-24 | 51.74 | $4.11 | 13874 |
| 2023-07-21 | 47.77 | $3.83 | 13161 |
| 2023-07-20 | 45.49 | $3.68 | 171 |
| 2023-07-19 | 47.05 | $3.80 | 1528 |
| 2023-07-18 | 46.18 | $3.74 | 814 |
| 2023-07-17 | 45.60 | $3.70 | 18814 |
| 2023-07-14 | 47.27 | $3.84 | 1859 |
| 2023-07-13 | 48.85 | $3.97 | 5481 |
| 2023-07-12 | 48.60 | $3.95 | 6961 |
| 2023-07-11 | 47.62 | $3.87 | 1272 |
| 2023-07-10 | 49.06 | $4.00 | 14437 |
| 2023-07-07 | 50.85 | $4.16 | 3089 |
| 2023-07-06 | 48.15 | $3.92 | 2975 |
| 2023-07-05 | 52.48 | $4.30 | 1155 |
| 2023-07-03 | 51.39 | $4.20 | 1530 |
| 2023-06-30 | 52.54 | $4.30 | 2441 |
| 2023-06-29 | 54.26 | $4.45 | 8125 |
| 2023-06-28 | 52.99 | $4.32 | 1826 |
| 2023-06-27 | 56.56 | $4.63 | 567 |
| 2023-06-26 | 56.01 | $4.57 | — |
| 2023-06-23 | 56.01 | $4.57 | 1161 |
| 2023-06-22 | 54.82 | $4.43 | 5110 |
| 2023-06-21 | 56.38 | $4.58 | 1467 |
| 2023-06-20 | 55.41 | $4.46 | 5893 |
| 2023-06-16 | 54.86 | $4.39 | 7005 |
| 2023-06-15 | 54.48 | $4.34 | 1835 |
| 2023-06-14 | 53.89 | $4.26 | 7737 |
| 2023-06-13 | 55.08 | $4.40 | 221 |
| 2023-06-12 | 59.55 | $4.90 | 3826 |
| 2023-06-09 | 57.03 | $4.52 | 1209 |
| 2023-06-08 | 48.45 | $3.45 | 522 |
| 2023-06-07 | 58.77 | $4.44 | 458 |
| 2023-06-06 | 58.17 | $4.37 | 3421 |
| 2023-06-05 | 55.91 | $4.11 | 2273 |
| 2023-06-02 | 41.48 | $2.86 | 1607 |
| 2023-06-01 | 60.43 | $4.12 | 1536 |
| 2023-05-31 | 54.82 | $3.76 | 486 |
| 2023-05-30 | 57.85 | $3.90 | — |
| 2023-05-26 | 57.85 | $3.90 | 1650 |
| 2023-05-25 | 57.39 | $3.87 | 363 |
| 2023-05-24 | 58.60 | $3.93 | — |
| 2023-05-23 | 58.60 | $3.93 | — |
| 2023-05-22 | 58.60 | $3.93 | — |
| 2023-05-19 | 58.60 | $3.93 | 413 |
| 2023-05-18 | 56.75 | $3.78 | 22501 |
| 2023-05-17 | 58.57 | $3.89 | 3073 |
| 2023-05-16 | 51.93 | $3.39 | 4196 |
| 2023-05-15 | 55.12 | $3.58 | 11867 |
| 2023-05-12 | 53.99 | $3.50 | 714 |
| 2023-05-11 | 48.61 | $3.15 | 879 |
| 2023-05-10 | 55.47 | $3.54 | 2231 |
| 2023-05-09 | 56.44 | $3.59 | 44382 |
| 2023-05-08 | 53.51 | $3.40 | 436 |
| 2023-05-05 | 52.71 | $3.35 | 7640 |
| 2023-05-04 | 47.01 | $3.02 | 5872 |
| 2023-05-03 | 44.51 | $2.89 | 7201 |
| 2023-05-02 | 46.44 | $3.01 | 1757 |
| 2023-05-01 | 41.86 | $2.78 | 7544 |
| 2023-04-28 | 47.19 | $3.10 | 5535 |
| 2023-04-27 | 42.87 | $2.90 | 4831 |
| 2023-04-26 | 42.87 | $2.90 | 53451 |
| 2023-04-25 | 42.45 | $2.88 | 1665 |
| 2023-04-24 | 43.68 | $2.96 | 37094 |
| 2023-04-21 | 43.49 | $2.95 | 183 |
| 2023-04-20 | 43.78 | $2.97 | 12756 |
| 2023-04-19 | 43.60 | $2.96 | 843 |
| 2023-04-18 | 47.74 | $3.25 | 1863 |
| 2023-04-17 | 48.04 | $3.27 | 1165 |
| 2023-04-14 | 45.44 | $3.11 | 1183 |
| 2023-04-13 | 51.92 | $3.53 | — |
| 2023-04-12 | 51.92 | $3.53 | 1735 |
| 2023-04-11 | 50.72 | $3.45 | 11029 |
| 2023-04-10 | 45.51 | $3.13 | — |
| 2023-04-06 | 45.51 | $3.13 | 904 |
| 2023-04-05 | 36.43 | $2.65 | 276 |
| 2023-04-04 | 42.29 | $3.07 | 10366 |
| 2023-04-03 | 36.00 | $2.80 | 3070 |
| 2023-03-31 | 46.76 | $3.40 | 225 |
| 2023-03-30 | 46.25 | $3.38 | — |
| 2023-03-29 | 46.25 | $3.38 | 3495 |
| 2023-03-28 | 43.32 | $3.26 | 2857 |
| 2023-03-27 | 39.67 | $3.12 | — |
| 2023-03-24 | 39.67 | $3.12 | 1692 |
| 2023-03-23 | 41.93 | $3.25 | 18662 |
| 2023-03-22 | 42.82 | $3.30 | 444 |
| 2023-03-21 | 42.59 | $3.29 | 615 |
| 2023-03-20 | 44.66 | $3.41 | 9337 |
| 2023-03-17 | 43.35 | $3.35 | 2957 |
| 2023-03-16 | 46.66 | $3.54 | 5762 |
| 2023-03-15 | 44.54 | $3.44 | 14363 |
| 2023-03-14 | 44.12 | $3.42 | 3544 |
| 2023-03-13 | 43.51 | $3.39 | 2037 |
| 2023-03-10 | 48.00 | $3.66 | 2943 |
| 2023-03-09 | 48.00 | $3.66 | 2456 |
| 2023-03-08 | 49.72 | $3.76 | 4310 |
| 2023-03-07 | 42.49 | $3.39 | 9579 |
| 2023-03-06 | 43.62 | $3.46 | 29187 |
| 2023-03-03 | 41.95 | $3.38 | 2771 |
| 2023-03-02 | 44.12 | $3.52 | 1275 |
| 2023-03-01 | 42.30 | $3.43 | 12917 |
| 2023-02-28 | 45.10 | $3.61 | 4109 |
| 2023-02-27 | 49.04 | $3.84 | 10874 |
| 2023-02-24 | 45.29 | $3.65 | 10061 |
| 2023-02-23 | 44.47 | $3.61 | 2144 |
| 2023-02-22 | 43.05 | $3.54 | 2237 |
| 2023-02-21 | 45.57 | $3.70 | 4043 |
| 2023-02-17 | 47.91 | $3.84 | 995 |
| 2023-02-16 | 44.43 | $3.66 | 203 |
| 2023-02-15 | 44.24 | $3.65 | 461 |
| 2023-02-14 | 45.30 | $3.72 | 15666 |
| 2023-02-13 | 46.99 | $3.83 | 4661 |
| 2023-02-10 | 45.59 | $3.75 | 1147 |
| 2023-02-09 | 42.33 | $3.57 | 2078 |
| 2023-02-08 | 46.92 | $3.88 | 3565 |
| 2023-02-07 | 46.75 | $3.87 | 2827 |
| 2023-02-06 | 48.44 | $3.98 | 6854 |
| 2023-02-03 | 45.55 | $3.81 | 32599 |
| 2023-02-02 | 52.25 | $4.22 | 1317 |
| 2023-02-01 | 53.72 | $4.30 | 16355 |
| 2023-01-31 | 52.77 | $4.24 | 1930 |
| 2023-01-30 | 50.87 | $4.12 | 2903 |
| 2023-01-27 | 52.72 | $4.23 | 5079 |
| 2023-01-26 | 55.88 | $4.41 | 1887 |
| 2023-01-25 | 54.58 | $4.32 | 19723 |
| 2023-01-24 | 51.27 | $4.10 | 13430 |
| 2023-01-23 | 47.99 | $3.90 | 5280 |
| 2023-01-20 | 49.41 | $3.99 | 3900 |
| 2023-01-19 | 50.20 | $4.04 | 9695 |
| 2023-01-18 | 50.35 | $4.05 | 15727 |
| 2023-01-17 | 45.66 | $3.75 | 5069 |
| 2023-01-13 | 45.66 | $3.75 | 9767 |
| 2023-01-12 | 46.46 | $3.81 | 15931 |
| 2023-01-11 | 47.90 | $3.92 | 21283 |
| 2023-01-10 | 44.94 | $3.72 | 43020 |
| 2023-01-09 | 39.38 | $3.38 | 39711 |
| 2023-01-06 | 40.53 | $3.48 | 37502 |
| 2023-01-05 | 39.18 | $3.40 | 20871 |
| 2023-01-04 | 39.18 | $3.40 | 25607 |
| 2023-01-03 | 39.18 | $3.40 | 26398 |
| 2022-12-30 | 40.15 | $3.50 | 4235 |
| 2022-12-29 | 44.91 | $3.95 | 42896 |
| 2022-12-28 | 37.75 | $3.49 | 21025 |
| 2022-12-27 | 41.42 | $3.82 | 4549 |
| 2022-12-23 | 43.49 | $3.99 | 2053 |
| 2022-12-22 | 39.25 | $3.74 | 19764 |
| 2022-12-21 | 43.05 | $4.05 | 9539 |
| 2022-12-20 | 43.18 | $4.06 | 36221 |
| 2022-12-19 | 39.59 | $3.85 | 38901 |
| 2022-12-16 | 39.93 | $3.88 | 31592 |
| 2022-12-15 | 37.00 | $3.71 | 31460 |
| 2022-12-14 | 39.48 | $3.94 | 18232 |
| 2022-12-13 | 37.04 | $3.80 | 24526 |
| 2022-12-12 | 38.51 | $3.94 | 4353 |
| 2022-12-09 | 39.04 | $3.99 | 27908 |
| 2022-12-08 | 40.08 | $4.09 | 17398 |
| 2022-12-07 | 42.92 | $4.35 | 16676 |
| 2022-12-06 | 39.31 | $4.12 | 37470 |
| 2022-12-05 | 36.32 | $3.94 | 3939 |
| 2022-12-02 | 40.66 | $4.35 | 13961 |
| 2022-12-01 | 41.81 | $4.45 | 3230 |
| 2022-11-30 | 42.15 | $4.48 | 24218 |
| 2022-11-29 | 39.33 | $4.30 | 57556 |
| 2022-11-28 | 37.56 | $4.19 | 10430 |
| 2022-11-25 | 40.96 | $4.52 | 12381 |
| 2022-11-23 | 41.40 | $4.56 | 3348 |
| 2022-11-22 | 42.24 | $4.64 | 348 |
| 2022-11-21 | 44.75 | $4.87 | 8022 |
| 2022-11-18 | 43.50 | $4.78 | 18463 |
| 2022-11-17 | 42.68 | $4.72 | 5246 |
| 2022-11-16 | 38.91 | $4.45 | 5997 |
| 2022-11-15 | 44.48 | $4.99 | 3624 |
| 2022-11-14 | 43.04 | $4.89 | 3428 |
| 2022-11-11 | 39.48 | $4.65 | 5846 |
| 2022-11-10 | 40.48 | $4.75 | 8096 |
| 2022-11-09 | 47.47 | $5.36 | 522 |
| 2022-11-08 | 49.33 | $5.50 | 1381 |
| 2022-11-07 | 47.80 | $5.39 | 19595 |
| 2022-11-04 | 56.11 | $5.96 | 28768 |
| 2022-11-03 | 59.01 | $6.13 | 159029 |
| 2022-11-02 | 56.76 | $5.95 | 23447 |
| 2022-11-01 | 58.28 | $6.04 | 1136 |
| 2022-10-31 | 57.19 | $5.95 | 5281 |
| 2022-10-28 | 49.21 | $5.38 | 2133 |
| 2022-10-27 | 49.67 | $5.41 | 2925 |
| 2022-10-26 | 47.15 | $5.25 | 4198 |
| 2022-10-25 | 49.82 | $5.43 | 8771 |
| 2022-10-24 | 51.67 | $5.55 | 16755 |
| 2022-10-21 | 56.85 | $5.86 | 2484 |
| 2022-10-20 | 51.48 | $5.50 | 1546 |
| 2022-10-19 | 52.87 | $5.58 | 870 |
| 2022-10-18 | 53.38 | $5.61 | 2214 |
| 2022-10-17 | 49.84 | $5.38 | 4083 |
| 2022-10-14 | 51.12 | $5.46 | 480 |
| 2022-10-13 | 53.07 | $5.58 | 23542 |
| 2022-10-12 | 52.79 | $5.56 | 963 |
| 2022-10-11 | 55.51 | $5.73 | 5762 |
| 2022-10-10 | 61.15 | $6.05 | — |
| 2022-10-07 | 61.15 | $6.05 | 189804 |
| 2022-10-06 | 60.47 | $5.99 | 2743 |
| 2022-10-05 | 56.76 | $5.68 | 158 |
| 2022-10-04 | 60.60 | $5.90 | 959 |
| 2022-10-03 | 60.02 | $5.85 | 15278 |
| 2022-09-30 | 50.72 | $5.18 | 1713 |
| 2022-09-29 | 47.42 | $4.99 | 1377 |
| 2022-09-28 | 50.28 | $5.16 | 352 |
| 2022-09-27 | 50.79 | $5.19 | 1139 |
| 2022-09-26 | 49.99 | $5.14 | 16789 |
| 2022-09-23 | 54.03 | $5.38 | 2010 |
| 2022-09-22 | 57.33 | $5.56 | 2673 |
| 2022-09-21 | 54.23 | $5.35 | 3355 |
| 2022-09-20 | 50.31 | $5.11 | 1942 |
| 2022-09-19 | 50.48 | $5.12 | 14524 |
| 2022-09-16 | 43.54 | $4.74 | 1673 |
| 2022-09-15 | 49.43 | $5.08 | 658 |
| 2022-09-14 | 52.40 | $5.23 | 14350 |
| 2022-09-13 | 52.21 | $5.22 | 40250 |
| 2022-09-12 | 54.80 | $5.35 | 1164 |
| 2022-09-09 | 51.46 | $5.16 | 4728 |
| 2022-09-08 | 47.17 | $4.94 | 66147 |
| 2022-09-07 | 46.35 | $4.90 | 12317 |
| 2022-09-06 | 47.40 | $4.96 | 2165 |
| 2022-09-02 | 51.25 | $5.17 | 9899 |
| 2022-09-01 | 49.39 | $5.07 | 68205 |
| 2022-08-31 | 49.57 | $5.08 | 664 |
| 2022-08-30 | 54.05 | $5.32 | 20188 |
| 2022-08-29 | 57.56 | $5.49 | 57061 |
| 2022-08-26 | 55.79 | $5.38 | 463 |
| 2022-08-25 | 56.00 | $5.39 | 1598 |
| 2022-08-24 | 53.62 | $5.24 | 701 |
| 2022-08-23 | 54.55 | $5.29 | 1704 |
| 2022-08-22 | 51.16 | $5.08 | 454 |
| 2022-08-19 | 55.06 | $5.29 | — |
| 2022-08-18 | 55.06 | $5.29 | 399 |
| 2022-08-17 | 55.25 | $5.30 | 877 |
| 2022-08-16 | 58.15 | $5.46 | 5317 |
| 2022-08-15 | 61.41 | $5.63 | 1105 |
| 2022-08-12 | 58.55 | $5.41 | 2537 |
| 2022-08-11 | 56.90 | $5.29 | 61131 |
| 2022-08-10 | 60.74 | $5.49 | 5089 |
| 2022-08-09 | 56.10 | $5.16 | 1981 |
| 2022-08-08 | 61.54 | $5.42 | 34236 |
| 2022-08-05 | 58.61 | $5.22 | 1751 |
| 2022-08-04 | 61.98 | $5.37 | 3578 |
| 2022-08-03 | 57.31 | $5.07 | 2057 |
| 2022-08-02 | 52.72 | $4.82 | 1066 |
| 2022-08-01 | 53.15 | $4.84 | 5531 |
| 2022-07-29 | 53.36 | $4.85 | 1982 |
| 2022-07-28 | 56.31 | $4.99 | 4040 |
| 2022-07-27 | 52.96 | $4.80 | 20849 |
| 2022-07-26 | 44.95 | $4.42 | 18452 |
| 2022-07-25 | 48.68 | $4.60 | 17942 |
| 2022-07-22 | 48.68 | $4.60 | 823 |
| 2022-07-21 | 45.99 | $4.48 | 4835 |
| 2022-07-20 | 46.37 | $4.50 | 17529 |
| 2022-07-19 | 46.37 | $4.50 | 9881 |
| 2022-07-18 | 47.27 | $4.55 | 4279 |
| 2022-07-15 | 47.79 | $4.58 | 3808 |
| 2022-07-14 | 46.47 | $4.51 | 16238 |
| 2022-07-13 | 45.73 | $4.47 | 99939 |
| 2022-07-12 | 44.26 | $4.39 | 22509 |
| 2022-07-11 | 44.26 | $4.39 | 6808 |
| 2022-07-08 | 48.41 | $4.67 | 94860 |
| 2022-07-07 | 46.18 | $4.54 | 79037 |
| 2022-07-06 | 43.32 | $4.38 | 49646 |
| 2022-07-05 | 40.90 | $4.25 | 3838 |
| 2022-07-01 | 41.68 | $4.31 | 10002 |
| 2022-06-30 | 41.32 | $4.29 | 11062 |
| 2022-06-29 | 40.11 | $4.22 | 9615 |
| 2022-06-28 | 40.34 | $4.24 | 30112 |
| 2022-06-27 | 45.59 | $4.67 | 2438 |
| 2022-06-24 | 40.64 | $4.38 | 10569 |
| 2022-06-23 | 42.27 | $4.51 | 10725 |
| 2022-06-22 | 41.41 | $4.46 | 38309 |
| 2022-06-21 | 40.74 | $4.42 | 12276 |
| 2022-06-17 | 44.64 | $4.74 | 18566 |
| 2022-06-16 | 39.29 | $4.43 | 10702 |
| 2022-06-15 | 42.70 | $4.70 | 22164 |
| 2022-06-14 | 37.55 | $4.43 | 17410 |
| 2022-06-13 | 38.03 | $4.47 | 8534 |
| 2022-06-10 | 41.85 | $4.77 | 20298 |
| 2022-06-09 | 46.77 | $5.10 | 13467 |
| 2022-06-08 | 51.27 | $5.36 | 11996 |
| 2022-06-07 | 59.19 | $5.74 | 43285 |
| 2022-06-06 | 57.55 | $5.64 | 11791 |
| 2022-06-03 | 64.16 | $5.91 | 9673 |
| 2022-06-02 | 61.18 | $5.72 | 13855 |
| 2022-06-01 | 59.32 | $5.61 | 31432 |
| 2022-05-31 | 58.28 | $5.55 | 6325 |
| 2022-05-27 | 57.43 | $5.50 | 4290 |
| 2022-05-26 | 57.09 | $5.48 | 21353 |
| 2022-05-25 | 53.05 | $5.25 | 25737 |
| 2022-05-24 | 52.12 | $5.20 | 66849 |
| 2022-05-23 | 53.74 | $5.28 | 14727 |
| 2022-05-20 | 53.39 | $5.26 | 9496 |
| 2022-05-19 | 52.38 | $5.20 | 11113 |
| 2022-05-18 | 50.69 | $5.10 | 4702 |
| 2022-05-17 | 53.78 | $5.27 | 53304 |
| 2022-05-16 | 50.94 | $5.10 | 18159 |
| 2022-05-13 | 49.74 | $5.03 | 11719 |
| 2022-05-12 | 47.09 | $4.88 | 16223 |
| 2022-05-11 | 42.89 | $4.66 | 15833 |
| 2022-05-10 | 44.57 | $4.77 | 404755 |
| 2022-05-09 | 40.56 | $4.57 | 17634 |
| 2022-05-06 | 42.61 | $4.71 | 249200 |
| 2022-05-05 | 38.60 | $4.52 | 355580 |
| 2022-05-04 | 41.19 | $4.70 | 892962 |
| 2022-05-03 | 40.13 | $4.65 | 355122 |
| 2022-05-02 | 40.41 | $4.67 | 29015 |
| 2022-04-29 | 41.50 | $4.75 | 56195 |
| 2022-04-28 | 43.01 | $4.86 | 1.3M |
| 2022-04-27 | 42.28 | $4.82 | 6.6M |
| 2022-04-26 | 42.67 | $4.85 | 14599 |
| 2022-04-25 | 46.00 | $5.10 | 19945 |
| 2022-04-22 | 46.98 | $5.17 | 57352 |
| 2022-04-21 | 47.81 | $5.23 | 23098 |
| 2022-04-20 | 52.48 | $5.55 | 32385 |
| 2022-04-19 | 52.95 | $5.58 | 52284 |
| 2022-04-18 | 54.46 | $5.68 | 93080 |
| 2022-04-14 | 53.83 | $5.63 | 75871 |
| 2022-04-13 | 57.61 | $5.88 | 57471 |
| 2022-04-12 | 53.66 | $5.56 | 21182 |
| 2022-04-11 | 55.66 | $5.69 | 479166 |
| 2022-04-08 | 53.64 | $5.53 | 4.3M |
| 2022-04-07 | 54.37 | $5.58 | 2.1M |
| 2022-04-06 | 57.21 | $5.77 | 44962 |
| 2022-04-05 | 59.86 | $5.94 | 126236 |
| 2022-04-04 | 67.17 | $6.36 | 102052 |
| 2022-04-01 | 65.15 | $6.15 | 26175 |
| 2022-03-31 | 62.54 | $5.90 | 60036 |
| 2022-03-30 | 63.45 | $5.95 | 116073 |
| 2022-03-29 | 61.21 | $5.74 | 95892 |
| 2022-03-28 | 59.88 | $5.62 | 74117 |
| 2022-03-25 | 61.38 | $5.71 | 56018 |
| 2022-03-24 | 60.23 | $5.60 | 33392 |
| 2022-03-23 | 57.00 | $5.31 | 66088 |
| 2022-03-22 | 53.67 | $5.04 | 200347 |
| 2022-03-21 | 51.01 | $4.84 | 23298 |
| 2022-03-18 | 53.65 | $5.02 | 72655 |
| 2022-03-17 | 49.06 | $4.69 | 118606 |
| 2022-03-16 | 45.48 | $4.46 | 204453 |
| 2022-03-15 | 42.66 | $4.29 | 133533 |
| 2022-03-14 | 42.78 | $4.30 | 113019 |
| 2022-03-11 | 44.89 | $4.47 | 22242 |
| 2022-03-10 | 43.33 | $4.37 | 22150 |
| 2022-03-09 | 49.29 | $4.82 | 89684 |
| 2022-03-08 | 46.49 | $4.64 | 132183 |
| 2022-03-07 | 39.84 | $4.26 | 41544 |
| 2022-03-04 | 47.17 | $4.76 | 44143 |
| 2022-03-03 | 47.67 | $4.79 | 133482 |
| 2022-03-02 | 48.98 | $4.87 | 31815 |
| 2022-03-01 | 47.07 | $4.76 | 22556 |
| 2022-02-28 | 49.64 | $4.92 | 51563 |
| 2022-02-25 | 48.81 | $4.87 | 51431 |
| 2022-02-24 | 45.03 | $4.65 | 38850 |
| 2022-02-23 | 55.03 | $5.22 | 32771 |
| 2022-02-22 | 53.84 | $5.15 | 102087 |
| 2022-02-18 | 58.71 | $5.38 | 40217 |
| 2022-02-17 | 57.60 | $5.31 | 25262 |
| 2022-02-16 | 60.24 | $5.43 | 24547 |
| 2022-02-15 | 58.27 | $5.30 | 9838 |
| 2022-02-14 | 53.57 | $5.02 | 200481 |
| 2022-02-11 | 49.53 | $4.81 | 35445 |
| 2022-02-10 | 52.42 | $4.95 | 171542 |
| 2022-02-09 | 55.04 | $5.07 | 125694 |
| 2022-02-08 | 55.04 | $5.07 | 138688 |
| 2022-02-07 | 51.97 | $4.90 | 79143 |
| 2022-02-04 | 53.19 | $4.96 | 27027 |
| 2022-02-03 | 56.54 | $5.12 | 61699 |
| 2022-02-02 | 56.76 | $5.13 | 213793 |
| 2022-02-01 | 57.79 | $5.18 | 105448 |
| 2022-01-31 | 61.17 | $5.34 | 268734 |
| 2022-01-28 | 59.33 | $5.21 | 176078 |
| 2022-01-27 | 58.32 | $5.14 | 424039 |
| 2022-01-26 | 58.32 | $5.14 | 46800 |
| 2022-01-25 | 55.78 | $4.96 | 140180 |
| 2022-01-24 | 51.91 | $4.71 | 283106 |
| 2022-01-21 | 53.88 | $4.82 | 128872 |
| 2022-01-20 | 55.52 | $4.91 | 290897 |
| 2022-01-19 | 50.25 | $4.58 | 96175 |
| 2022-01-18 | 42.83 | $4.20 | 286837 |
| 2022-01-14 | 47.23 | $4.45 | 98319 |
| 2022-01-13 | 46.81 | $4.43 | 272952 |
| 2022-01-12 | 46.62 | $4.42 | 46424 |
| 2022-01-11 | 39.99 | $4.11 | 221838 |
| 2022-01-10 | 35.83 | $3.94 | 884601 |
| 2022-01-07 | 37.13 | $4.03 | 162722 |
| 2022-01-06 | 33.86 | $3.90 | 210832 |
| 2022-01-05 | 30.42 | $3.77 | 74562 |
| 2022-01-04 | 32.00 | $3.90 | 161602 |
| 2022-01-03 | 33.52 | $4.02 | 338081 |
| 2021-12-31 | 36.27 | $4.22 | 87913 |
| 2021-12-30 | 37.73 | $4.32 | 160172 |
| 2021-12-29 | 33.93 | $4.17 | 79374 |
| 2021-12-28 | 34.60 | $4.22 | 242635 |
| 2021-12-27 | 34.86 | $4.24 | 213475 |
| 2021-12-23 | 32.68 | $4.15 | 254192 |
| 2021-12-22 | 34.00 | $4.26 | 141407 |
| 2021-12-21 | 34.00 | $4.26 | 90127 |
| 2021-12-20 | 35.53 | $4.39 | 310173 |
| 2021-12-17 | 38.03 | $4.59 | 263026 |
| 2021-12-16 | 37.40 | $4.56 | 101863 |
| 2021-12-15 | 38.76 | $4.67 | 165021 |
| 2021-12-14 | 35.72 | $4.52 | 198573 |
| 2021-12-13 | 40.43 | $4.89 | 236581 |
| 2021-12-10 | 42.29 | $5.02 | 99079 |
| 2021-12-09 | 41.50 | $4.98 | 902344 |
| 2021-12-08 | 46.63 | $5.32 | 105222 |
| 2021-12-07 | 43.92 | $5.18 | 199573 |
| 2021-12-06 | 44.38 | $5.21 | 236599 |
| 2021-12-03 | 42.87 | $5.13 | 127511 |
| 2021-12-02 | 40.56 | $5.01 | 284962 |
| 2021-12-01 | 39.00 | $4.93 | 166240 |
| 2021-11-30 | 39.75 | $4.99 | 179218 |
| 2021-11-29 | 40.73 | $5.07 | 127249 |
| 2021-11-26 | 42.60 | $5.22 | 203154 |
| 2021-11-24 | 44.82 | $5.39 | 146234 |
| 2021-11-23 | 46.59 | $5.52 | 69003 |
| 2021-11-22 | 52.14 | $5.89 | 73166 |
| 2021-11-19 | 49.51 | $5.72 | 49805 |
| 2021-11-18 | 47.92 | $5.62 | 66117 |
| 2021-11-17 | 46.80 | $5.55 | 60628 |
| 2021-11-16 | 48.20 | $5.65 | 66090 |
| 2021-11-15 | 48.90 | $5.70 | 50398 |
| 2021-11-12 | 51.75 | $5.90 | 48884 |
| 2021-11-11 | 53.37 | $6.01 | 72364 |
| 2021-11-10 | 51.80 | $5.89 | 27394 |
| 2021-11-09 | 49.80 | $5.74 | 63269 |
| 2021-11-08 | 45.96 | $5.47 | 33941 |
| 2021-11-05 | 48.99 | $5.70 | 30033 |
| 2021-11-04 | 45.11 | $5.44 | 92141 |
| 2021-11-03 | 47.77 | $5.64 | 115689 |
| 2021-11-02 | 41.36 | $5.25 | 41585 |
| 2021-11-01 | 41.86 | $5.29 | 65532 |
| 2021-10-29 | 39.60 | $5.16 | 44441 |
| 2021-10-28 | 41.86 | $5.35 | 74510 |
| 2021-10-27 | 41.02 | $5.30 | 175175 |
| 2021-10-26 | 38.31 | $5.14 | 34876 |
| 2021-10-25 | 40.40 | $5.33 | 61569 |
| 2021-10-22 | 36.59 | $5.11 | 38946 |
| 2021-10-21 | 39.54 | $5.38 | 74639 |
| 2021-10-20 | 43.62 | $5.71 | 38220 |
| 2021-10-19 | 40.99 | $5.56 | 100174 |
| 2021-10-18 | 46.02 | $5.93 | 285785 |
| 2021-10-15 | 46.31 | $5.95 | 23885 |
| 2021-10-14 | 41.17 | $5.66 | 26339 |
| 2021-10-13 | 40.23 | $5.61 | 44099 |
| 2021-10-12 | 36.99 | $5.44 | 34364 |
| 2021-10-11 | 38.15 | $5.54 | 57168 |
| 2021-10-08 | 40.18 | $5.71 | 70336 |
| 2021-10-07 | 38.16 | $5.60 | 53424 |
| 2021-10-06 | 38.27 | $5.61 | 69461 |
| 2021-10-05 | 39.03 | $5.68 | 139363 |
| 2021-10-04 | 39.67 | $5.74 | 84093 |
| 2021-10-01 | 45.06 | $6.20 | 32981 |
| 2021-09-30 | 37.32 | $5.76 | 67331 |
| 2021-09-29 | 38.01 | $5.82 | 532981 |
| 2021-09-28 | 37.27 | $5.78 | 1.4M |
| 2021-09-27 | 40.99 | $6.10 | 40260 |
| 2021-09-24 | 36.07 | $5.84 | 15213 |
| 2021-09-23 | 43.80 | $6.42 | 95521 |
| 2021-09-22 | 41.76 | $6.32 | 54242 |
| 2021-09-21 | 41.35 | $6.30 | 105279 |
| 2021-09-20 | 45.07 | $6.55 | 111162 |
| 2021-09-17 | 40.60 | $6.33 | 95389 |
| 2021-09-16 | 42.70 | $6.47 | 46937 |
| 2021-09-15 | 42.50 | $6.46 | 1.2M |
| 2021-09-14 | 43.67 | $6.54 | 1.3M |
| 2021-09-13 | 41.37 | $6.42 | 125331 |
| 2021-09-10 | 37.32 | $6.22 | 18872 |
| 2021-09-09 | 36.91 | $6.20 | 44358 |
| 2021-09-08 | 33.13 | $6.02 | 31895 |
| 2021-09-07 | 39.79 | $6.55 | 58744 |
| 2021-09-03 | 37.07 | $6.43 | 16128 |
| 2021-09-02 | 36.39 | $6.40 | 31268 |
| 2021-09-01 | 38.37 | $6.55 | 28611 |
| 2021-08-31 | 40.46 | $6.70 | 31082 |
| 2021-08-30 | 40.25 | $6.69 | 27545 |
| 2021-08-27 | 39.05 | $6.63 | 13095 |
| 2021-08-26 | 38.66 | $6.61 | 36749 |
| 2021-08-25 | 41.30 | $6.82 | 20891 |
| 2021-08-24 | 39.04 | $6.70 | 42193 |
| 2021-08-23 | 32.89 | $6.40 | 59475 |
| 2021-08-20 | 35.25 | $6.61 | 13292 |
| 2021-08-19 | 35.72 | $6.65 | 43197 |
| 2021-08-18 | 33.85 | $6.56 | 63869 |
| 2021-08-17 | 36.78 | $6.82 | 29345 |
| 2021-08-16 | 36.18 | $6.79 | 30057 |
| 2021-08-13 | 39.40 | $7.06 | 17563 |
| 2021-08-12 | 37.84 | $6.98 | 11834 |
| 2021-08-11 | 39.28 | $7.10 | 10288 |
| 2021-08-10 | 43.04 | $7.39 | 21222 |
| 2021-08-09 | 37.12 | $7.09 | 9509 |
| 2021-08-06 | 38.13 | $7.17 | 20750 |
| 2021-08-05 | 38.87 | $7.23 | 18161 |
| 2021-08-04 | 39.74 | $7.30 | 55932 |
| 2021-08-03 | 39.37 | $7.28 | 21749 |
| 2021-08-02 | 41.53 | $7.46 | 33687 |
| 2021-07-30 | 32.79 | $7.01 | 17406 |
| 2021-07-29 | 41.75 | $7.69 | 79219 |
| 2021-07-28 | 36.41 | $7.47 | 23350 |
| 2021-07-27 | 33.24 | $7.35 | 31896 |
| 2021-07-26 | 34.04 | $7.41 | 27043 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-26.71
2024-04-01
Close Price
$3.11
Vol: 673
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.40
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-04-01 | -26.71 | $3.11 | 673 |
| 2024-03-28 | 0.00 | $3.50 | 9447 |
| 2024-03-27 | -19.08 | $3.10 | 2571 |
| 2024-03-26 | -15.27 | $3.15 | 2777 |
| 2024-03-25 | -21.37 | $3.07 | 7620 |
| 2024-03-22 | -26.72 | $3.00 | — |
| 2024-03-21 | -26.72 | $3.00 | — |
| 2024-03-20 | -26.72 | $3.00 | 1430 |
| 2024-03-19 | -19.08 | $3.10 | — |
| 2024-03-18 | -19.08 | $3.10 | 339 |
| 2024-03-15 | -15.27 | $3.15 | 20071 |
| 2024-03-14 | -26.72 | $3.00 | 1595 |
| 2024-03-13 | 0.00 | $3.35 | 21072 |
| 2024-03-12 | -31.75 | $2.90 | 7531 |
| 2024-03-11 | -11.90 | $3.15 | 17284 |
| 2024-03-08 | 0.00 | $3.25 | — |
| 2024-03-07 | 0.00 | $3.25 | 30343 |
| 2024-03-06 | -9.09 | $3.20 | — |
| 2024-03-05 | -9.09 | $3.20 | 2274 |
| 2024-03-04 | -7.14 | $3.22 | — |
| 2024-03-01 | -8.77 | $3.22 | — |
| 2024-02-29 | -8.77 | $3.22 | — |
| 2024-02-28 | -8.77 | $3.22 | 3335 |
| 2024-02-27 | -3.51 | $3.25 | 10648 |
| 2024-02-26 | -59.68 | $2.95 | — |
| 2024-02-23 | -59.68 | $2.95 | 157 |
| 2024-02-22 | -27.42 | $3.15 | 3116 |
| 2024-02-21 | -73.91 | $2.98 | — |
| 2024-02-20 | -73.91 | $2.98 | 4922 |
| 2024-02-16 | -84.78 | $2.93 | 2470 |
| 2024-02-15 | -81.48 | $3.02 | 1643 |
| 2024-02-14 | -98.15 | $2.93 | 324 |
| 2024-02-13 | -83.33 | $3.01 | 488 |
| 2024-02-12 | -64.81 | $3.11 | — |
| 2024-02-09 | -67.80 | $3.11 | 207 |
| 2024-02-08 | -66.10 | $3.12 | 381 |
| 2024-02-07 | -100.00 | $2.92 | 76905 |
| 2024-02-06 | -82.14 | $3.05 | — |
| 2024-02-05 | -83.61 | $3.05 | 3970 |
| 2024-02-02 | -61.70 | $3.27 | — |
| 2024-02-01 | -61.70 | $3.27 | 15555 |
| 2024-01-31 | -100.00 | $3.09 | — |
| 2024-01-30 | -100.00 | $3.09 | 109 |
| 2024-01-29 | -54.35 | $3.32 | — |
| 2024-01-26 | -58.00 | $3.32 | 520 |
| 2024-01-25 | -90.00 | $3.16 | — |
| 2024-01-24 | -90.20 | $3.16 | 277 |
| 2024-01-23 | -63.79 | $3.32 | 196 |
| 2024-01-22 | -100.00 | $3.11 | 921 |
| 2024-01-19 | -41.82 | $3.46 | 15900 |
| 2024-01-18 | -50.91 | $3.41 | 15715 |
| 2024-01-17 | -54.55 | $3.39 | — |
| 2024-01-16 | -54.55 | $3.39 | 151793 |
| 2024-01-12 | -28.57 | $3.51 | 12994 |
| 2024-01-11 | -57.14 | $3.33 | 404 |
| 2024-01-10 | -60.32 | $3.31 | 4211 |
| 2024-01-09 | -49.21 | $3.38 | 132081 |
| 2024-01-08 | -20.63 | $3.56 | 3223 |
| 2024-01-05 | -65.08 | $3.28 | 230 |
| 2024-01-04 | -34.92 | $3.47 | 171 |
| 2024-01-03 | -20.63 | $3.56 | 617 |
| 2024-01-02 | -22.22 | $3.55 | 363 |
| 2023-12-29 | -25.40 | $3.53 | — |
| 2023-12-28 | -25.40 | $3.53 | 683 |
| 2023-12-27 | -47.62 | $3.39 | 486 |
| 2023-12-26 | -19.05 | $3.57 | 22326 |
| 2023-12-22 | -42.19 | $3.42 | 26688 |
| 2023-12-21 | -3.13 | $3.67 | 366 |
| 2023-12-20 | -25.62 | $3.38 | 2085 |
| 2023-12-19 | 0.00 | $3.69 | 648 |
| 2023-12-18 | 0.00 | $3.68 | 3723 |
| 2023-12-15 | 0.00 | $3.63 | 7231 |
| 2023-12-14 | 0.00 | $3.52 | 2298 |
| 2023-12-13 | -8.08 | $3.39 | — |
| 2023-12-12 | -8.08 | $3.39 | 947 |
| 2023-12-11 | -24.24 | $3.23 | 701 |
| 2023-12-08 | -19.23 | $3.27 | — |
| 2023-12-07 | -19.23 | $3.27 | 38206 |
| 2023-12-06 | -10.58 | $3.36 | 6250 |
| 2023-12-05 | -20.19 | $3.26 | 1134 |
| 2023-12-04 | -26.92 | $3.19 | 4393 |
| 2023-12-01 | -10.58 | $3.36 | 1690 |
| 2023-11-30 | 0.00 | $3.36 | 148 |
| 2023-11-29 | 0.00 | $3.25 | 4002 |
| 2023-11-28 | 0.00 | $3.14 | 8118 |
| 2023-11-27 | -1.49 | $3.08 | 4692 |
| 2023-11-24 | -1.49 | $3.08 | 2134 |
| 2023-11-22 | -9.38 | $2.98 | 6361 |
| 2023-11-21 | -15.63 | $2.94 | — |
| 2023-11-20 | -15.63 | $2.94 | 6492 |
| 2023-11-17 | 0.00 | $3.04 | 352 |
| 2023-11-16 | 0.00 | $2.97 | 288 |
| 2023-11-15 | -52.54 | $2.63 | — |
| 2023-11-14 | -52.54 | $2.63 | 3378 |
| 2023-11-13 | -38.98 | $2.71 | 5269 |
| 2023-11-10 | -86.44 | $2.43 | 138000 |
| 2023-11-09 | 0.00 | $2.94 | 636 |
| 2023-11-08 | -2.08 | $2.82 | 6740 |
| 2023-11-07 | 0.00 | $2.79 | 618 |
| 2023-11-06 | -36.36 | $2.63 | 132270 |
| 2023-11-03 | -2.27 | $2.78 | 1604 |
| 2023-11-02 | -2.86 | $2.69 | 97692 |
| 2023-11-01 | -31.43 | $2.59 | 32165 |
| 2023-10-31 | -42.86 | $2.55 | 697 |
| 2023-10-30 | -62.86 | $2.48 | 1875 |
| 2023-10-27 | -37.14 | $2.57 | 3582 |
| 2023-10-26 | -24.32 | $2.63 | 1871 |
| 2023-10-25 | -45.95 | $2.55 | 649 |
| 2023-10-24 | -70.00 | $2.47 | 854 |
| 2023-10-23 | -46.51 | $2.58 | 8984 |
| 2023-10-20 | -56.52 | $2.55 | 11734 |
| 2023-10-19 | -61.54 | $2.55 | 3014 |
| 2023-10-18 | -59.62 | $2.56 | — |
| 2023-10-17 | -72.00 | $2.56 | — |
| 2023-10-16 | -73.75 | $2.56 | 2467 |
| 2023-10-13 | -77.08 | $2.57 | 958 |
| 2023-10-12 | -63.54 | $2.70 | 6015 |
| 2023-10-11 | -70.00 | $2.68 | 1412 |
| 2023-10-10 | -70.00 | $2.68 | 729 |
| 2023-10-09 | -79.09 | $2.58 | 1618 |
| 2023-10-06 | -83.64 | $2.53 | 15334 |
| 2023-10-05 | -100.00 | $2.45 | 1275 |
| 2023-10-04 | -96.00 | $2.49 | — |
| 2023-10-03 | -96.00 | $2.49 | 12305 |
| 2023-10-02 | -80.81 | $2.65 | 2592 |
| 2023-09-29 | -88.89 | $2.57 | 1849 |
| 2023-09-28 | -100.00 | $2.68 | 340 |
| 2023-09-27 | -93.33 | $2.75 | 421 |
| 2023-09-26 | -94.67 | $2.74 | 1641 |
| 2023-09-25 | -86.67 | $2.80 | 1090 |
| 2023-09-22 | -93.94 | $2.83 | 1764 |
| 2023-09-21 | -98.70 | $2.80 | 5141 |
| 2023-09-20 | -100.00 | $3.00 | 1181 |
| 2023-09-19 | -92.59 | $3.06 | 4514 |
| 2023-09-18 | -50.98 | $3.30 | 1980 |
| 2023-09-15 | -70.59 | $3.20 | 1328 |
| 2023-09-14 | -15.71 | $3.45 | — |
| 2023-09-13 | -21.33 | $3.45 | 510 |
| 2023-09-12 | -40.26 | $3.32 | 542 |
| 2023-09-11 | -62.03 | $3.16 | 784 |
| 2023-09-08 | -75.96 | $3.11 | 1139 |
| 2023-09-07 | -65.18 | $3.25 | 1463 |
| 2023-09-06 | -63.39 | $3.27 | 6035 |
| 2023-09-05 | -74.56 | $3.15 | 138 |
| 2023-09-01 | -53.51 | $3.39 | 15601 |
| 2023-08-31 | -67.48 | $3.26 | 191 |
| 2023-08-30 | -63.41 | $3.31 | 3409 |
| 2023-08-29 | -52.85 | $3.44 | 328 |
| 2023-08-28 | -55.28 | $3.41 | 473 |
| 2023-08-25 | -54.47 | $3.42 | — |
| 2023-08-24 | -54.47 | $3.42 | 1581 |
| 2023-08-23 | -50.41 | $3.47 | 2868 |
| 2023-08-22 | -46.34 | $3.52 | 2105 |
| 2023-08-21 | -43.09 | $3.56 | 608 |
| 2023-08-18 | -47.20 | $3.52 | 492 |
| 2023-08-17 | -60.00 | $3.36 | 6372 |
| 2023-08-16 | -85.29 | $3.53 | 645 |
| 2023-08-15 | -70.59 | $3.63 | 2330 |
| 2023-08-14 | -100.00 | $3.52 | 2573 |
| 2023-08-11 | -41.18 | $3.90 | — |
| 2023-08-10 | -34.43 | $3.90 | 1512 |
| 2023-08-09 | -63.49 | $3.71 | 1232 |
| 2023-08-08 | -17.46 | $4.00 | — |
| 2023-08-07 | -17.46 | $4.00 | 193 |
| 2023-08-04 | -22.73 | $3.99 | 1741 |
| 2023-08-03 | -41.67 | $3.90 | 12417 |
| 2023-08-02 | -15.28 | $4.09 | 46751 |
| 2023-08-01 | -58.62 | $3.84 | 909 |
| 2023-07-31 | -50.57 | $3.91 | 1330 |
| 2023-07-28 | -41.38 | $3.99 | — |
| 2023-07-27 | -47.42 | $3.99 | 1111 |
| 2023-07-26 | -57.73 | $3.89 | 2133 |
| 2023-07-25 | -48.70 | $4.07 | 9508 |
| 2023-07-24 | -45.22 | $4.11 | 13874 |
| 2023-07-21 | -69.57 | $3.83 | 13161 |
| 2023-07-20 | -82.61 | $3.68 | 171 |
| 2023-07-19 | -72.17 | $3.80 | 1528 |
| 2023-07-18 | -79.69 | $3.74 | 814 |
| 2023-07-17 | -82.81 | $3.70 | 18814 |
| 2023-07-14 | -71.88 | $3.84 | 1859 |
| 2023-07-13 | -61.72 | $3.97 | 5481 |
| 2023-07-12 | -72.97 | $3.95 | 6961 |
| 2023-07-11 | -82.40 | $3.87 | 1272 |
| 2023-07-10 | -72.00 | $4.00 | 14437 |
| 2023-07-07 | -38.34 | $4.16 | 3089 |
| 2023-07-06 | -50.78 | $3.92 | 2975 |
| 2023-07-05 | -31.09 | $4.30 | 1155 |
| 2023-07-03 | -36.27 | $4.20 | 1530 |
| 2023-06-30 | -29.41 | $4.30 | 2441 |
| 2023-06-29 | -22.06 | $4.45 | 8125 |
| 2023-06-28 | -28.43 | $4.32 | 1826 |
| 2023-06-27 | -13.24 | $4.63 | 567 |
| 2023-06-26 | -16.18 | $4.57 | — |
| 2023-06-23 | -16.18 | $4.57 | 1161 |
| 2023-06-22 | -23.04 | $4.43 | 5110 |
| 2023-06-21 | -15.69 | $4.58 | 1467 |
| 2023-06-20 | -21.57 | $4.46 | 5893 |
| 2023-06-16 | -25.00 | $4.39 | 7005 |
| 2023-06-15 | -27.45 | $4.34 | 1835 |
| 2023-06-14 | -31.37 | $4.26 | 7737 |
| 2023-06-13 | -24.51 | $4.40 | 221 |
| 2023-06-12 | 0.00 | $4.90 | 3826 |
| 2023-06-09 | -4.05 | $4.52 | 1209 |
| 2023-06-08 | -62.66 | $3.45 | 522 |
| 2023-06-07 | 0.00 | $4.44 | 458 |
| 2023-06-06 | 0.00 | $4.37 | 3421 |
| 2023-06-05 | -3.10 | $4.11 | 2273 |
| 2023-06-02 | -100.00 | $2.86 | 1607 |
| 2023-06-01 | 0.00 | $4.12 | 1536 |
| 2023-05-31 | -15.32 | $3.76 | 486 |
| 2023-05-30 | -2.70 | $3.90 | — |
| 2023-05-26 | -2.61 | $3.90 | 1650 |
| 2023-05-25 | -5.22 | $3.87 | 363 |
| 2023-05-24 | 0.00 | $3.93 | — |
| 2023-05-23 | 0.00 | $3.93 | — |
| 2023-05-22 | 0.00 | $3.93 | — |
| 2023-05-19 | 0.00 | $3.93 | 413 |
| 2023-05-18 | -8.09 | $3.78 | 22501 |
| 2023-05-17 | 0.00 | $3.89 | 3073 |
| 2023-05-16 | -18.87 | $3.39 | 4196 |
| 2023-05-15 | -0.94 | $3.58 | 11867 |
| 2023-05-12 | -8.49 | $3.50 | 714 |
| 2023-05-11 | -41.51 | $3.15 | 879 |
| 2023-05-10 | -4.72 | $3.54 | 2231 |
| 2023-05-09 | 0.00 | $3.59 | 44382 |
| 2023-05-08 | -13.00 | $3.40 | 436 |
| 2023-05-05 | -18.00 | $3.35 | 7640 |
| 2023-05-04 | -51.00 | $3.02 | 5872 |
| 2023-05-03 | -64.00 | $2.89 | 7201 |
| 2023-05-02 | -40.63 | $3.01 | 1757 |
| 2023-05-01 | -54.35 | $2.78 | 7544 |
| 2023-04-28 | -31.16 | $3.10 | 5535 |
| 2023-04-27 | -45.65 | $2.90 | 4831 |
| 2023-04-26 | -45.65 | $2.90 | 53451 |
| 2023-04-25 | -47.10 | $2.88 | 1665 |
| 2023-04-24 | -41.30 | $2.96 | 37094 |
| 2023-04-21 | -42.03 | $2.95 | 183 |
| 2023-04-20 | -40.58 | $2.97 | 12756 |
| 2023-04-19 | -41.30 | $2.96 | 843 |
| 2023-04-18 | -20.29 | $3.25 | 1863 |
| 2023-04-17 | -18.84 | $3.27 | 1165 |
| 2023-04-14 | -30.43 | $3.11 | 1183 |
| 2023-04-13 | -6.76 | $3.53 | — |
| 2023-04-12 | -6.76 | $3.53 | 1735 |
| 2023-04-11 | -12.75 | $3.45 | 11029 |
| 2023-04-10 | -35.53 | $3.13 | — |
| 2023-04-06 | -35.53 | $3.13 | 904 |
| 2023-04-05 | -72.68 | $2.65 | 276 |
| 2023-04-04 | -49.73 | $3.07 | 10366 |
| 2023-04-03 | -64.48 | $2.80 | 3070 |
| 2023-03-31 | -36.71 | $3.40 | 225 |
| 2023-03-30 | -37.97 | $3.38 | — |
| 2023-03-29 | -37.97 | $3.38 | 3495 |
| 2023-03-28 | -45.57 | $3.26 | 2857 |
| 2023-03-27 | -96.63 | $3.12 | — |
| 2023-03-24 | -96.63 | $3.12 | 1692 |
| 2023-03-23 | -82.02 | $3.25 | 18662 |
| 2023-03-22 | -89.47 | $3.30 | 444 |
| 2023-03-21 | -90.79 | $3.29 | 615 |
| 2023-03-20 | -75.00 | $3.41 | 9337 |
| 2023-03-17 | -100.00 | $3.35 | 2957 |
| 2023-03-16 | -69.84 | $3.54 | 5762 |
| 2023-03-15 | -85.71 | $3.44 | 14363 |
| 2023-03-14 | -93.33 | $3.42 | 3544 |
| 2023-03-13 | -98.33 | $3.39 | 2037 |
| 2023-03-10 | -53.33 | $3.66 | 2943 |
| 2023-03-09 | -53.33 | $3.66 | 2456 |
| 2023-03-08 | -24.00 | $3.76 | 4310 |
| 2023-03-07 | -98.00 | $3.39 | 9579 |
| 2023-03-06 | -86.89 | $3.46 | 29187 |
| 2023-03-03 | -100.00 | $3.38 | 2771 |
| 2023-03-02 | -86.14 | $3.52 | 1275 |
| 2023-03-01 | -95.05 | $3.43 | 12917 |
| 2023-02-28 | -90.70 | $3.61 | 4109 |
| 2023-02-27 | -63.95 | $3.84 | 10874 |
| 2023-02-24 | -86.05 | $3.65 | 10061 |
| 2023-02-23 | -90.91 | $3.61 | 2144 |
| 2023-02-22 | -98.86 | $3.54 | 2237 |
| 2023-02-21 | -80.68 | $3.70 | 4043 |
| 2023-02-17 | -64.77 | $3.84 | 995 |
| 2023-02-16 | -85.23 | $3.66 | 203 |
| 2023-02-15 | -86.36 | $3.65 | 461 |
| 2023-02-14 | -78.41 | $3.72 | 15666 |
| 2023-02-13 | -69.05 | $3.83 | 4661 |
| 2023-02-10 | -78.57 | $3.75 | 1147 |
| 2023-02-09 | -100.00 | $3.57 | 2078 |
| 2023-02-08 | -76.81 | $3.88 | 3565 |
| 2023-02-07 | -76.06 | $3.87 | 2827 |
| 2023-02-06 | -41.75 | $3.98 | 6854 |
| 2023-02-03 | -58.25 | $3.81 | 32599 |
| 2023-02-02 | -18.45 | $4.22 | 1317 |
| 2023-02-01 | -10.68 | $4.30 | 16355 |
| 2023-01-31 | -16.50 | $4.24 | 1930 |
| 2023-01-30 | -28.16 | $4.12 | 2903 |
| 2023-01-27 | -17.48 | $4.23 | 5079 |
| 2023-01-26 | 0.00 | $4.41 | 1887 |
| 2023-01-25 | -1.05 | $4.32 | 19723 |
| 2023-01-24 | -18.18 | $4.10 | 13430 |
| 2023-01-23 | -40.91 | $3.90 | 5280 |
| 2023-01-20 | -30.68 | $3.99 | 3900 |
| 2023-01-19 | -25.00 | $4.04 | 9695 |
| 2023-01-18 | -23.86 | $4.05 | 15727 |
| 2023-01-17 | -57.95 | $3.75 | 5069 |
| 2023-01-13 | -57.95 | $3.75 | 9767 |
| 2023-01-12 | -51.14 | $3.81 | 15931 |
| 2023-01-11 | -37.93 | $3.92 | 21283 |
| 2023-01-10 | -60.92 | $3.72 | 43020 |
| 2023-01-09 | -100.00 | $3.38 | 39711 |
| 2023-01-06 | -88.51 | $3.48 | 37502 |
| 2023-01-05 | -97.94 | $3.40 | 20871 |
| 2023-01-04 | -100.00 | $3.40 | 25607 |
| 2023-01-03 | -100.00 | $3.40 | 26398 |
| 2022-12-30 | -99.02 | $3.50 | 4235 |
| 2022-12-29 | -54.90 | $3.95 | 42896 |
| 2022-12-28 | -100.00 | $3.49 | 21025 |
| 2022-12-27 | -75.82 | $3.82 | 4549 |
| 2022-12-23 | -57.14 | $3.99 | 2053 |
| 2022-12-22 | -86.27 | $3.74 | 19764 |
| 2022-12-21 | -55.88 | $4.05 | 9539 |
| 2022-12-20 | -55.77 | $4.06 | 36221 |
| 2022-12-19 | -80.32 | $3.85 | 38901 |
| 2022-12-16 | -77.95 | $3.88 | 31592 |
| 2022-12-15 | -91.34 | $3.71 | 31460 |
| 2022-12-14 | -73.23 | $3.94 | 18232 |
| 2022-12-13 | -92.97 | $3.80 | 24526 |
| 2022-12-12 | -84.68 | $3.94 | 4353 |
| 2022-12-09 | -90.91 | $3.99 | 27908 |
| 2022-12-08 | -85.71 | $4.09 | 17398 |
| 2022-12-07 | -73.55 | $4.35 | 16676 |
| 2022-12-06 | -88.46 | $4.12 | 37470 |
| 2022-12-05 | -100.00 | $3.94 | 3939 |
| 2022-12-02 | -82.93 | $4.35 | 13961 |
| 2022-12-01 | -79.36 | $4.45 | 3230 |
| 2022-11-30 | -77.98 | $4.48 | 24218 |
| 2022-11-29 | -86.24 | $4.30 | 57556 |
| 2022-11-28 | -97.55 | $4.19 | 10430 |
| 2022-11-25 | -81.37 | $4.52 | 12381 |
| 2022-11-23 | -79.41 | $4.56 | 3348 |
| 2022-11-22 | -75.49 | $4.64 | 348 |
| 2022-11-21 | -64.22 | $4.87 | 8022 |
| 2022-11-18 | -68.63 | $4.78 | 18463 |
| 2022-11-17 | -71.57 | $4.72 | 5246 |
| 2022-11-16 | -84.80 | $4.45 | 5997 |
| 2022-11-15 | -58.33 | $4.99 | 3624 |
| 2022-11-14 | -82.69 | $4.89 | 3428 |
| 2022-11-11 | -98.08 | $4.65 | 5846 |
| 2022-11-10 | -94.08 | $4.75 | 8096 |
| 2022-11-09 | -78.85 | $5.36 | 522 |
| 2022-11-08 | -65.38 | $5.50 | 1381 |
| 2022-11-07 | -75.96 | $5.39 | 19595 |
| 2022-11-04 | -21.15 | $5.96 | 28768 |
| 2022-11-03 | -4.81 | $6.13 | 159029 |
| 2022-11-02 | -17.35 | $5.95 | 23447 |
| 2022-11-01 | -8.16 | $6.04 | 1136 |
| 2022-10-31 | -17.35 | $5.95 | 5281 |
| 2022-10-28 | -75.51 | $5.38 | 2133 |
| 2022-10-27 | -66.36 | $5.41 | 2925 |
| 2022-10-26 | -71.31 | $5.25 | 4198 |
| 2022-10-25 | -56.56 | $5.43 | 8771 |
| 2022-10-24 | -46.72 | $5.55 | 16755 |
| 2022-10-21 | -21.31 | $5.86 | 2484 |
| 2022-10-20 | -50.82 | $5.50 | 1546 |
| 2022-10-19 | -44.26 | $5.58 | 870 |
| 2022-10-18 | -41.80 | $5.61 | 2214 |
| 2022-10-17 | -60.66 | $5.38 | 4083 |
| 2022-10-14 | -54.10 | $5.46 | 480 |
| 2022-10-13 | -39.13 | $5.58 | 23542 |
| 2022-10-12 | -40.58 | $5.56 | 963 |
| 2022-10-11 | -28.26 | $5.73 | 5762 |
| 2022-10-10 | -5.07 | $6.05 | — |
| 2022-10-07 | -5.07 | $6.05 | 189804 |
| 2022-10-06 | -0.79 | $5.99 | 2743 |
| 2022-10-05 | -18.97 | $5.68 | 158 |
| 2022-10-04 | 0.00 | $5.90 | 959 |
| 2022-10-03 | -3.33 | $5.85 | 15278 |
| 2022-09-30 | -43.68 | $5.18 | 1713 |
| 2022-09-29 | -65.52 | $4.99 | 1377 |
| 2022-09-28 | -45.98 | $5.16 | 352 |
| 2022-09-27 | -42.53 | $5.19 | 1139 |
| 2022-09-26 | -48.28 | $5.14 | 16789 |
| 2022-09-23 | -20.69 | $5.38 | 2010 |
| 2022-09-22 | 0.00 | $5.56 | 2673 |
| 2022-09-21 | -17.50 | $5.35 | 3355 |
| 2022-09-20 | -47.50 | $5.11 | 1942 |
| 2022-09-19 | -46.25 | $5.12 | 14524 |
| 2022-09-16 | -93.75 | $4.74 | 1673 |
| 2022-09-15 | -51.25 | $5.08 | 658 |
| 2022-09-14 | -32.50 | $5.23 | 14350 |
| 2022-09-13 | -33.75 | $5.22 | 40250 |
| 2022-09-12 | -29.79 | $5.35 | 1164 |
| 2022-09-09 | -50.00 | $5.16 | 4728 |
| 2022-09-08 | -73.40 | $4.94 | 66147 |
| 2022-09-07 | -77.66 | $4.90 | 12317 |
| 2022-09-06 | -91.78 | $4.96 | 2165 |
| 2022-09-02 | -63.01 | $5.17 | 9899 |
| 2022-09-01 | -76.71 | $5.07 | 68205 |
| 2022-08-31 | -100.00 | $5.08 | 664 |
| 2022-08-30 | -42.47 | $5.32 | 20188 |
| 2022-08-29 | -16.87 | $5.49 | 57061 |
| 2022-08-26 | -30.12 | $5.38 | 463 |
| 2022-08-25 | -28.92 | $5.39 | 1598 |
| 2022-08-24 | -46.99 | $5.24 | 701 |
| 2022-08-23 | -32.69 | $5.29 | 1704 |
| 2022-08-22 | -44.72 | $5.08 | 454 |
| 2022-08-19 | -27.64 | $5.29 | — |
| 2022-08-18 | -27.64 | $5.29 | 399 |
| 2022-08-17 | -26.83 | $5.30 | 877 |
| 2022-08-16 | -13.82 | $5.46 | 5317 |
| 2022-08-15 | 0.00 | $5.63 | 1105 |
| 2022-08-12 | -13.68 | $5.41 | 2537 |
| 2022-08-11 | -23.93 | $5.29 | 61131 |
| 2022-08-10 | -6.78 | $5.49 | 5089 |
| 2022-08-09 | -34.75 | $5.16 | 1981 |
| 2022-08-08 | -12.71 | $5.42 | 34236 |
| 2022-08-05 | -29.66 | $5.22 | 1751 |
| 2022-08-04 | -8.41 | $5.37 | 3578 |
| 2022-08-03 | -1.45 | $5.07 | 2057 |
| 2022-08-02 | -22.37 | $4.82 | 1066 |
| 2022-08-01 | -17.24 | $4.84 | 5531 |
| 2022-07-29 | -16.09 | $4.85 | 1982 |
| 2022-07-28 | 0.00 | $4.99 | 4040 |
| 2022-07-27 | 0.00 | $4.80 | 20849 |
| 2022-07-26 | -52.38 | $4.42 | 18452 |
| 2022-07-25 | -23.81 | $4.60 | 17942 |
| 2022-07-22 | -23.81 | $4.60 | 823 |
| 2022-07-21 | -42.86 | $4.48 | 4835 |
| 2022-07-20 | -39.68 | $4.50 | 17529 |
| 2022-07-19 | -39.68 | $4.50 | 9881 |
| 2022-07-18 | -31.75 | $4.55 | 4279 |
| 2022-07-15 | -48.31 | $4.58 | 3808 |
| 2022-07-14 | -56.18 | $4.51 | 16238 |
| 2022-07-13 | -60.67 | $4.47 | 99939 |
| 2022-07-12 | -69.66 | $4.39 | 22509 |
| 2022-07-11 | -69.66 | $4.39 | 6808 |
| 2022-07-08 | -52.17 | $4.67 | 94860 |
| 2022-07-07 | -66.93 | $4.54 | 79037 |
| 2022-07-06 | -83.95 | $4.38 | 49646 |
| 2022-07-05 | -91.98 | $4.25 | 3838 |
| 2022-07-01 | -89.89 | $4.31 | 10002 |
| 2022-06-30 | -91.96 | $4.29 | 11062 |
| 2022-06-29 | -98.96 | $4.22 | 9615 |
| 2022-06-28 | -98.43 | $4.24 | 30112 |
| 2022-06-27 | -80.11 | $4.67 | 2438 |
| 2022-06-24 | -96.13 | $4.38 | 10569 |
| 2022-06-23 | -90.96 | $4.51 | 10725 |
| 2022-06-22 | -93.79 | $4.46 | 38309 |
| 2022-06-21 | -96.05 | $4.42 | 12276 |
| 2022-06-17 | -77.97 | $4.74 | 18566 |
| 2022-06-16 | -95.48 | $4.43 | 10702 |
| 2022-06-15 | -81.61 | $4.70 | 22164 |
| 2022-06-14 | -97.13 | $4.43 | 17410 |
| 2022-06-13 | -100.00 | $4.47 | 8534 |
| 2022-06-10 | -100.00 | $4.77 | 20298 |
| 2022-06-09 | -70.34 | $5.10 | 13467 |
| 2022-06-08 | -52.05 | $5.36 | 11996 |
| 2022-06-07 | -25.68 | $5.74 | 43285 |
| 2022-06-06 | -30.00 | $5.64 | 11791 |
| 2022-06-03 | -12.96 | $5.91 | 9673 |
| 2022-06-02 | -23.67 | $5.72 | 13855 |
| 2022-06-01 | 0.00 | $5.61 | 31432 |
| 2022-05-31 | -4.27 | $5.55 | 6325 |
| 2022-05-27 | -6.96 | $5.50 | 4290 |
| 2022-05-26 | -8.70 | $5.48 | 21353 |
| 2022-05-25 | -11.83 | $5.25 | 25737 |
| 2022-05-24 | -17.20 | $5.20 | 66849 |
| 2022-05-23 | -8.60 | $5.28 | 14727 |
| 2022-05-20 | -10.75 | $5.26 | 9496 |
| 2022-05-19 | -18.95 | $5.20 | 11113 |
| 2022-05-18 | -53.15 | $5.10 | 4702 |
| 2022-05-17 | -41.26 | $5.27 | 53304 |
| 2022-05-16 | -53.15 | $5.10 | 18159 |
| 2022-05-13 | -58.04 | $5.03 | 11719 |
| 2022-05-12 | -70.00 | $4.88 | 16223 |
| 2022-05-11 | -84.67 | $4.66 | 15833 |
| 2022-05-10 | -77.33 | $4.77 | 404755 |
| 2022-05-09 | -90.67 | $4.57 | 17634 |
| 2022-05-06 | -81.33 | $4.71 | 249200 |
| 2022-05-05 | -94.00 | $4.52 | 355580 |
| 2022-05-04 | -86.01 | $4.70 | 892962 |
| 2022-05-03 | -96.70 | $4.65 | 355122 |
| 2022-05-02 | -95.60 | $4.67 | 29015 |
| 2022-04-29 | -98.81 | $4.75 | 56195 |
| 2022-04-28 | -93.94 | $4.86 | 1.3M |
| 2022-04-27 | -99.38 | $4.82 | 6.6M |
| 2022-04-26 | -98.73 | $4.85 | 14599 |
| 2022-04-25 | -87.92 | $5.10 | 19945 |
| 2022-04-22 | -94.66 | $5.17 | 57352 |
| 2022-04-21 | -99.16 | $5.23 | 23098 |
| 2022-04-20 | -60.99 | $5.55 | 32385 |
| 2022-04-19 | -56.08 | $5.58 | 52284 |
| 2022-04-18 | -41.24 | $5.68 | 93080 |
| 2022-04-14 | -35.94 | $5.63 | 75871 |
| 2022-04-13 | -24.42 | $5.88 | 57471 |
| 2022-04-12 | -39.17 | $5.56 | 21182 |
| 2022-04-11 | -33.03 | $5.69 | 479166 |
| 2022-04-08 | -40.37 | $5.53 | 4.3M |
| 2022-04-07 | -38.07 | $5.58 | 2.1M |
| 2022-04-06 | -29.36 | $5.77 | 44962 |
| 2022-04-05 | -21.56 | $5.94 | 126236 |
| 2022-04-04 | -0.46 | $6.36 | 102052 |
| 2022-04-01 | 0.00 | $6.15 | 26175 |
| 2022-03-31 | -6.08 | $5.90 | 60036 |
| 2022-03-30 | -3.31 | $5.95 | 116073 |
| 2022-03-29 | -9.94 | $5.74 | 95892 |
| 2022-03-28 | -16.96 | $5.62 | 74117 |
| 2022-03-25 | -11.70 | $5.71 | 56018 |
| 2022-03-24 | -10.26 | $5.60 | 33392 |
| 2022-03-23 | -7.50 | $5.31 | 66088 |
| 2022-03-22 | -26.32 | $5.04 | 200347 |
| 2022-03-21 | -43.86 | $4.84 | 23298 |
| 2022-03-18 | -32.79 | $5.02 | 72655 |
| 2022-03-17 | -59.84 | $4.69 | 118606 |
| 2022-03-16 | -78.86 | $4.46 | 204453 |
| 2022-03-15 | -92.68 | $4.29 | 133533 |
| 2022-03-14 | -91.87 | $4.30 | 113019 |
| 2022-03-11 | -78.05 | $4.47 | 22242 |
| 2022-03-10 | -86.18 | $4.37 | 22150 |
| 2022-03-09 | -49.59 | $4.82 | 89684 |
| 2022-03-08 | -64.23 | $4.64 | 132183 |
| 2022-03-07 | -100.00 | $4.26 | 41544 |
| 2022-03-04 | -74.44 | $4.76 | 44143 |
| 2022-03-03 | -71.11 | $4.79 | 133482 |
| 2022-03-02 | -62.22 | $4.87 | 31815 |
| 2022-03-01 | -74.44 | $4.76 | 22556 |
| 2022-02-28 | -56.67 | $4.92 | 51563 |
| 2022-02-25 | -71.79 | $4.87 | 51431 |
| 2022-02-24 | -100.00 | $4.65 | 38850 |
| 2022-02-23 | -31.34 | $5.22 | 32771 |
| 2022-02-22 | -37.84 | $5.15 | 102087 |
| 2022-02-18 | -6.02 | $5.38 | 40217 |
| 2022-02-17 | -14.46 | $5.31 | 25262 |
| 2022-02-16 | 0.00 | $5.43 | 24547 |
| 2022-02-15 | -9.28 | $5.30 | 9838 |
| 2022-02-14 | -30.33 | $5.02 | 200481 |
| 2022-02-11 | -47.54 | $4.81 | 35445 |
| 2022-02-10 | -36.07 | $4.95 | 171542 |
| 2022-02-09 | -26.23 | $5.07 | 125694 |
| 2022-02-08 | -24.24 | $5.07 | 138688 |
| 2022-02-07 | -32.45 | $4.90 | 79143 |
| 2022-02-04 | -28.48 | $4.96 | 27027 |
| 2022-02-03 | -16.98 | $5.12 | 61699 |
| 2022-02-02 | -15.85 | $5.13 | 213793 |
| 2022-02-01 | -12.80 | $5.18 | 105448 |
| 2022-01-31 | -3.05 | $5.34 | 268734 |
| 2022-01-28 | -6.41 | $5.21 | 176078 |
| 2022-01-27 | -10.90 | $5.14 | 424039 |
| 2022-01-26 | -6.71 | $5.14 | 46800 |
| 2022-01-25 | -3.20 | $4.96 | 140180 |
| 2022-01-24 | -21.31 | $4.71 | 283106 |
| 2022-01-21 | -12.30 | $4.82 | 128872 |
| 2022-01-20 | 0.00 | $4.91 | 290897 |
| 2022-01-19 | -2.35 | $4.58 | 96175 |
| 2022-01-18 | -40.79 | $4.20 | 286837 |
| 2022-01-14 | -22.22 | $4.45 | 98319 |
| 2022-01-13 | -27.66 | $4.43 | 272952 |
| 2022-01-12 | -29.47 | $4.42 | 46424 |
| 2022-01-11 | -66.36 | $4.11 | 221838 |
| 2022-01-10 | -84.55 | $3.94 | 884601 |
| 2022-01-07 | -79.26 | $4.03 | 162722 |
| 2022-01-06 | -89.36 | $3.90 | 210832 |
| 2022-01-05 | -98.73 | $3.77 | 74562 |
| 2022-01-04 | -99.30 | $3.90 | 161602 |
| 2022-01-03 | -100.00 | $4.02 | 338081 |
| 2021-12-31 | -90.24 | $4.22 | 87913 |
| 2021-12-30 | -82.11 | $4.32 | 160172 |
| 2021-12-29 | -94.31 | $4.17 | 79374 |
| 2021-12-28 | -90.24 | $4.22 | 242635 |
| 2021-12-27 | -88.62 | $4.24 | 213475 |
| 2021-12-23 | -95.94 | $4.15 | 254192 |
| 2021-12-22 | -89.12 | $4.26 | 141407 |
| 2021-12-21 | -97.04 | $4.26 | 90127 |
| 2021-12-20 | -96.32 | $4.39 | 310173 |
| 2021-12-17 | -88.46 | $4.59 | 263026 |
| 2021-12-16 | -95.92 | $4.56 | 101863 |
| 2021-12-15 | -88.44 | $4.67 | 165021 |
| 2021-12-14 | -100.00 | $4.52 | 198573 |
| 2021-12-13 | -96.90 | $4.89 | 236581 |
| 2021-12-10 | -88.19 | $5.02 | 99079 |
| 2021-12-09 | -92.67 | $4.98 | 902344 |
| 2021-12-08 | -70.00 | $5.32 | 105222 |
| 2021-12-07 | -79.33 | $5.18 | 199573 |
| 2021-12-06 | -77.33 | $5.21 | 236599 |
| 2021-12-03 | -82.67 | $5.13 | 127511 |
| 2021-12-02 | -90.67 | $5.01 | 284962 |
| 2021-12-01 | -96.00 | $4.93 | 166240 |
| 2021-11-30 | -92.00 | $4.99 | 179218 |
| 2021-11-29 | -100.00 | $5.07 | 127249 |
| 2021-11-26 | -88.46 | $5.22 | 203154 |
| 2021-11-24 | -79.03 | $5.39 | 146234 |
| 2021-11-23 | -68.55 | $5.52 | 69003 |
| 2021-11-22 | -37.21 | $5.89 | 73166 |
| 2021-11-19 | -50.39 | $5.72 | 49805 |
| 2021-11-18 | -48.39 | $5.62 | 66117 |
| 2021-11-17 | -52.90 | $5.55 | 60628 |
| 2021-11-16 | -46.45 | $5.65 | 66090 |
| 2021-11-15 | -43.23 | $5.70 | 50398 |
| 2021-11-12 | -30.32 | $5.90 | 48884 |
| 2021-11-11 | -23.23 | $6.01 | 72364 |
| 2021-11-10 | -20.74 | $5.89 | 27394 |
| 2021-11-09 | -22.69 | $5.74 | 63269 |
| 2021-11-08 | -45.38 | $5.47 | 33941 |
| 2021-11-05 | -26.05 | $5.70 | 30033 |
| 2021-11-04 | -47.90 | $5.44 | 92141 |
| 2021-11-03 | -31.09 | $5.64 | 115689 |
| 2021-11-02 | -63.87 | $5.25 | 41585 |
| 2021-11-01 | -60.50 | $5.29 | 65532 |
| 2021-10-29 | -74.81 | $5.16 | 44441 |
| 2021-10-28 | -61.87 | $5.35 | 74510 |
| 2021-10-27 | -65.47 | $5.30 | 175175 |
| 2021-10-26 | -76.98 | $5.14 | 34876 |
| 2021-10-25 | -63.31 | $5.33 | 61569 |
| 2021-10-22 | -80.41 | $5.11 | 38946 |
| 2021-10-21 | -94.12 | $5.38 | 74639 |
| 2021-10-20 | -70.80 | $5.71 | 38220 |
| 2021-10-19 | -84.62 | $5.56 | 100174 |
| 2021-10-18 | -52.99 | $5.93 | 285785 |
| 2021-10-15 | -53.66 | $5.95 | 23885 |
| 2021-10-14 | -77.24 | $5.66 | 26339 |
| 2021-10-13 | -81.30 | $5.61 | 44099 |
| 2021-10-12 | -95.12 | $5.44 | 34364 |
| 2021-10-11 | -86.99 | $5.54 | 57168 |
| 2021-10-08 | -73.17 | $5.71 | 70336 |
| 2021-10-07 | -82.11 | $5.60 | 53424 |
| 2021-10-06 | -81.30 | $5.61 | 69461 |
| 2021-10-05 | -100.00 | $5.68 | 139363 |
| 2021-10-04 | -93.94 | $5.74 | 84093 |
| 2021-10-01 | -47.47 | $6.20 | 32981 |
| 2021-09-30 | -91.92 | $5.76 | 67331 |
| 2021-09-29 | -86.54 | $5.82 | 532981 |
| 2021-09-28 | -92.13 | $5.78 | 1.4M |
| 2021-09-27 | -76.58 | $6.10 | 40260 |
| 2021-09-24 | -100.00 | $5.84 | 15213 |
| 2021-09-23 | -50.96 | $6.42 | 95521 |
| 2021-09-22 | -60.58 | $6.32 | 54242 |
| 2021-09-21 | -62.50 | $6.30 | 105279 |
| 2021-09-20 | -38.46 | $6.55 | 111162 |
| 2021-09-17 | -59.62 | $6.33 | 95389 |
| 2021-09-16 | -46.15 | $6.47 | 46937 |
| 2021-09-15 | -47.12 | $6.46 | 1.2M |
| 2021-09-14 | -39.42 | $6.54 | 1.3M |
| 2021-09-13 | -54.87 | $6.42 | 125331 |
| 2021-09-10 | -75.59 | $6.22 | 18872 |
| 2021-09-09 | -77.17 | $6.20 | 44358 |
| 2021-09-08 | -92.13 | $6.02 | 31895 |
| 2021-09-07 | -79.25 | $6.55 | 58744 |
| 2021-09-03 | -91.43 | $6.43 | 16128 |
| 2021-09-02 | -98.02 | $6.40 | 31268 |
| 2021-09-01 | -84.31 | $6.55 | 28611 |
| 2021-08-31 | -70.48 | $6.70 | 31082 |
| 2021-08-30 | -71.43 | $6.69 | 27545 |
| 2021-08-27 | -80.49 | $6.63 | 13095 |
| 2021-08-26 | -82.11 | $6.61 | 36749 |
| 2021-08-25 | -66.92 | $6.82 | 20891 |
| 2021-08-24 | -76.15 | $6.70 | 42193 |
| 2021-08-23 | -99.23 | $6.40 | 59475 |
| 2021-08-20 | -87.10 | $6.61 | 13292 |
| 2021-08-19 | -86.67 | $6.65 | 43197 |
| 2021-08-18 | -96.58 | $6.56 | 63869 |
| 2021-08-17 | -79.82 | $6.82 | 29345 |
| 2021-08-16 | -96.77 | $6.79 | 30057 |
| 2021-08-13 | -80.68 | $7.06 | 17563 |
| 2021-08-12 | -99.22 | $6.98 | 11834 |
| 2021-08-11 | -89.84 | $7.10 | 10288 |
| 2021-08-10 | -69.35 | $7.39 | 21222 |
| 2021-08-09 | -93.55 | $7.09 | 9509 |
| 2021-08-06 | -87.10 | $7.17 | 20750 |
| 2021-08-05 | -82.26 | $7.23 | 18161 |
| 2021-08-04 | -76.61 | $7.30 | 55932 |
| 2021-08-03 | -78.23 | $7.28 | 21749 |
| 2021-08-02 | -63.71 | $7.46 | 33687 |
| 2021-07-30 | -100.00 | $7.01 | 17406 |
| 2021-07-29 | -57.14 | $7.69 | 79219 |
| 2021-07-28 | -85.51 | $7.47 | 23350 |
| 2021-07-27 | -94.20 | $7.35 | 31896 |
| 2021-07-26 | -100.00 | $7.41 | 27043 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
32.44
2024-04-01
Close Price
$3.11
Vol: 673Average Directional Index - Detailed Analysis
Minimum
9.92
Average
20.88
Maximum
39.90
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-04-01 | 32.44 | $3.11 | 673 |
| 2024-03-28 | 33.35 | $3.50 | 9447 |
| 2024-03-27 | 34.46 | $3.10 | 2571 |
| 2024-03-26 | 34.37 | $3.15 | 2777 |
| 2024-03-25 | 34.27 | $3.07 | 7620 |
| 2024-03-22 | 33.98 | $3.00 | — |
| 2024-03-21 | 33.31 | $3.00 | — |
| 2024-03-20 | 32.61 | $3.00 | 1430 |
| 2024-03-19 | 31.86 | $3.10 | — |
| 2024-03-18 | 31.21 | $3.10 | 339 |
| 2024-03-15 | 30.52 | $3.15 | 20071 |
| 2024-03-14 | 29.85 | $3.00 | 1595 |
| 2024-03-13 | 28.81 | $3.35 | 21072 |
| 2024-03-12 | 27.71 | $2.90 | 7531 |
| 2024-03-11 | 26.12 | $3.15 | 17284 |
| 2024-03-08 | 24.45 | $3.25 | — |
| 2024-03-07 | 24.36 | $3.25 | 30343 |
| 2024-03-06 | 24.26 | $3.20 | — |
| 2024-03-05 | 23.97 | $3.20 | 2274 |
| 2024-03-04 | 23.66 | $3.22 | — |
| 2024-03-01 | 24.14 | $3.22 | — |
| 2024-02-29 | 24.64 | $3.22 | — |
| 2024-02-28 | 25.17 | $3.22 | 3335 |
| 2024-02-27 | 25.73 | $3.25 | 10648 |
| 2024-02-26 | 26.31 | $2.95 | — |
| 2024-02-23 | 25.88 | $2.95 | 157 |
| 2024-02-22 | 25.43 | $3.15 | 3116 |
| 2024-02-21 | 24.95 | $2.98 | — |
| 2024-02-20 | 25.01 | $2.98 | 4922 |
| 2024-02-16 | 25.06 | $2.93 | 2470 |
| 2024-02-15 | 24.95 | $3.02 | 1643 |
| 2024-02-14 | 24.95 | $2.93 | 324 |
| 2024-02-13 | 24.64 | $3.01 | 488 |
| 2024-02-12 | 24.47 | $3.11 | — |
| 2024-02-09 | 24.48 | $3.11 | 207 |
| 2024-02-08 | 24.49 | $3.12 | 381 |
| 2024-02-07 | 24.52 | $2.92 | 76905 |
| 2024-02-06 | 23.93 | $3.05 | — |
| 2024-02-05 | 23.51 | $3.05 | 3970 |
| 2024-02-02 | 23.07 | $3.27 | — |
| 2024-02-01 | 23.20 | $3.27 | 15555 |
| 2024-01-31 | 23.34 | $3.09 | — |
| 2024-01-30 | 22.90 | $3.09 | 109 |
| 2024-01-29 | 22.45 | $3.32 | — |
| 2024-01-26 | 22.39 | $3.32 | 520 |
| 2024-01-25 | 22.33 | $3.16 | — |
| 2024-01-24 | 21.74 | $3.16 | 277 |
| 2024-01-23 | 21.13 | $3.32 | 196 |
| 2024-01-22 | 20.76 | $3.11 | 921 |
| 2024-01-19 | 20.20 | $3.46 | 15900 |
| 2024-01-18 | 20.18 | $3.41 | 15715 |
| 2024-01-17 | 20.00 | $3.39 | — |
| 2024-01-16 | 20.21 | $3.39 | 151793 |
| 2024-01-12 | 20.44 | $3.51 | 12994 |
| 2024-01-11 | 20.67 | $3.33 | 404 |
| 2024-01-10 | 21.31 | $3.31 | 4211 |
| 2024-01-09 | 21.58 | $3.38 | 132081 |
| 2024-01-08 | 21.87 | $3.56 | 3223 |
| 2024-01-05 | 22.17 | $3.28 | 230 |
| 2024-01-04 | 21.65 | $3.47 | 171 |
| 2024-01-03 | 21.46 | $3.56 | 617 |
| 2024-01-02 | 21.25 | $3.55 | 363 |
| 2023-12-29 | 21.36 | $3.53 | — |
| 2023-12-28 | 21.42 | $3.53 | 683 |
| 2023-12-27 | 21.48 | $3.39 | 486 |
| 2023-12-26 | 20.88 | $3.57 | 22326 |
| 2023-12-22 | 20.51 | $3.42 | 26688 |
| 2023-12-21 | 20.12 | $3.67 | 366 |
| 2023-12-20 | 20.17 | $3.38 | 2085 |
| 2023-12-19 | 20.04 | $3.69 | 648 |
| 2023-12-18 | 20.58 | $3.68 | 3723 |
| 2023-12-15 | 21.12 | $3.63 | 7231 |
| 2023-12-14 | 21.54 | $3.52 | 2298 |
| 2023-12-13 | 21.67 | $3.39 | — |
| 2023-12-12 | 22.57 | $3.39 | 947 |
| 2023-12-11 | 23.53 | $3.23 | 701 |
| 2023-12-08 | 24.28 | $3.27 | — |
| 2023-12-07 | 25.16 | $3.27 | 38206 |
| 2023-12-06 | 26.09 | $3.36 | 6250 |
| 2023-12-05 | 27.18 | $3.26 | 1134 |
| 2023-12-04 | 27.76 | $3.19 | 4393 |
| 2023-12-01 | 28.36 | $3.36 | 1690 |
| 2023-11-30 | 29.32 | $3.36 | 148 |
| 2023-11-29 | 30.02 | $3.25 | 4002 |
| 2023-11-28 | 30.43 | $3.14 | 8118 |
| 2023-11-27 | 30.53 | $3.08 | 4692 |
| 2023-11-24 | 30.45 | $3.08 | 2134 |
| 2023-11-22 | 30.42 | $2.98 | 6361 |
| 2023-11-21 | 30.07 | $2.94 | — |
| 2023-11-20 | 30.50 | $2.94 | 6492 |
| 2023-11-17 | 30.96 | $3.04 | 352 |
| 2023-11-16 | 31.44 | $2.97 | 288 |
| 2023-11-15 | 32.77 | $2.63 | — |
| 2023-11-14 | 32.99 | $2.63 | 3378 |
| 2023-11-13 | 33.22 | $2.71 | 5269 |
| 2023-11-10 | 32.93 | $2.43 | 138000 |
| 2023-11-09 | 32.59 | $2.94 | 636 |
| 2023-11-08 | 33.46 | $2.82 | 6740 |
| 2023-11-07 | 33.84 | $2.79 | 618 |
| 2023-11-06 | 34.05 | $2.63 | 132270 |
| 2023-11-03 | 34.27 | $2.78 | 1604 |
| 2023-11-02 | 34.92 | $2.69 | 97692 |
| 2023-11-01 | 35.11 | $2.59 | 32165 |
| 2023-10-31 | 34.74 | $2.55 | 697 |
| 2023-10-30 | 34.11 | $2.48 | 1875 |
| 2023-10-27 | 33.45 | $2.57 | 3582 |
| 2023-10-26 | 32.95 | $2.63 | 1871 |
| 2023-10-25 | 32.43 | $2.55 | 649 |
| 2023-10-24 | 32.22 | $2.47 | 854 |
| 2023-10-23 | 32.00 | $2.58 | 8984 |
| 2023-10-20 | 31.87 | $2.55 | 11734 |
| 2023-10-19 | 31.48 | $2.55 | 3014 |
| 2023-10-18 | 31.31 | $2.56 | — |
| 2023-10-17 | 31.40 | $2.56 | — |
| 2023-10-16 | 31.49 | $2.56 | 2467 |
| 2023-10-13 | 31.59 | $2.57 | 958 |
| 2023-10-12 | 31.28 | $2.70 | 6015 |
| 2023-10-11 | 31.26 | $2.68 | 1412 |
| 2023-10-10 | 31.14 | $2.68 | 729 |
| 2023-10-09 | 31.01 | $2.58 | 1618 |
| 2023-10-06 | 30.43 | $2.53 | 15334 |
| 2023-10-05 | 29.58 | $2.45 | 1275 |
| 2023-10-04 | 28.86 | $2.49 | — |
| 2023-10-03 | 28.18 | $2.49 | 12305 |
| 2023-10-02 | 27.46 | $2.65 | 2592 |
| 2023-09-29 | 26.73 | $2.57 | 1849 |
| 2023-09-28 | 25.95 | $2.68 | 340 |
| 2023-09-27 | 25.52 | $2.75 | 421 |
| 2023-09-26 | 25.11 | $2.74 | 1641 |
| 2023-09-25 | 24.71 | $2.80 | 1090 |
| 2023-09-22 | 24.29 | $2.83 | 1764 |
| 2023-09-21 | 24.03 | $2.80 | 5141 |
| 2023-09-20 | 23.65 | $3.00 | 1181 |
| 2023-09-19 | 23.64 | $3.06 | 4514 |
| 2023-09-18 | 23.66 | $3.30 | 1980 |
| 2023-09-15 | 23.93 | $3.20 | 1328 |
| 2023-09-14 | 23.87 | $3.45 | — |
| 2023-09-13 | 24.43 | $3.45 | 510 |
| 2023-09-12 | 25.01 | $3.32 | 542 |
| 2023-09-11 | 25.22 | $3.16 | 784 |
| 2023-09-08 | 24.91 | $3.11 | 1139 |
| 2023-09-07 | 24.59 | $3.25 | 1463 |
| 2023-09-06 | 24.26 | $3.27 | 6035 |
| 2023-09-05 | 23.99 | $3.15 | 138 |
| 2023-09-01 | 23.26 | $3.39 | 15601 |
| 2023-08-31 | 22.78 | $3.26 | 191 |
| 2023-08-30 | 21.79 | $3.31 | 3409 |
| 2023-08-29 | 20.82 | $3.44 | 328 |
| 2023-08-28 | 20.00 | $3.41 | 473 |
| 2023-08-25 | 19.13 | $3.42 | — |
| 2023-08-24 | 18.16 | $3.42 | 1581 |
| 2023-08-23 | 17.13 | $3.47 | 2868 |
| 2023-08-22 | 16.05 | $3.52 | 2105 |
| 2023-08-21 | 14.92 | $3.56 | 608 |
| 2023-08-18 | 13.90 | $3.52 | 492 |
| 2023-08-17 | 12.72 | $3.36 | 6372 |
| 2023-08-16 | 11.48 | $3.53 | 645 |
| 2023-08-15 | 11.14 | $3.63 | 2330 |
| 2023-08-14 | 10.79 | $3.52 | 2573 |
| 2023-08-11 | 10.57 | $3.90 | — |
| 2023-08-10 | 11.11 | $3.90 | 1512 |
| 2023-08-09 | 11.67 | $3.71 | 1232 |
| 2023-08-08 | 11.72 | $4.00 | — |
| 2023-08-07 | 12.19 | $4.00 | 193 |
| 2023-08-04 | 12.69 | $3.99 | 1741 |
| 2023-08-03 | 13.21 | $3.90 | 12417 |
| 2023-08-02 | 13.85 | $4.09 | 46751 |
| 2023-08-01 | 14.57 | $3.84 | 909 |
| 2023-07-31 | 14.85 | $3.91 | 1330 |
| 2023-07-28 | 15.29 | $3.99 | — |
| 2023-07-27 | 15.91 | $3.99 | 1111 |
| 2023-07-26 | 16.56 | $3.89 | 2133 |
| 2023-07-25 | 17.06 | $4.07 | 9508 |
| 2023-07-24 | 17.59 | $4.11 | 13874 |
| 2023-07-21 | 18.21 | $3.83 | 13161 |
| 2023-07-20 | 18.29 | $3.68 | 171 |
| 2023-07-19 | 18.03 | $3.80 | 1528 |
| 2023-07-18 | 17.75 | $3.74 | 814 |
| 2023-07-17 | 17.33 | $3.70 | 18814 |
| 2023-07-14 | 16.86 | $3.84 | 1859 |
| 2023-07-13 | 16.37 | $3.97 | 5481 |
| 2023-07-12 | 15.85 | $3.95 | 6961 |
| 2023-07-11 | 15.77 | $3.87 | 1272 |
| 2023-07-10 | 15.53 | $4.00 | 14437 |
| 2023-07-07 | 15.28 | $4.16 | 3089 |
| 2023-07-06 | 15.02 | $3.92 | 2975 |
| 2023-07-05 | 15.04 | $4.30 | 1155 |
| 2023-07-03 | 15.06 | $4.20 | 1530 |
| 2023-06-30 | 14.92 | $4.30 | 2441 |
| 2023-06-29 | 15.00 | $4.45 | 8125 |
| 2023-06-28 | 15.08 | $4.32 | 1826 |
| 2023-06-27 | 14.98 | $4.63 | 567 |
| 2023-06-26 | 14.88 | $4.57 | — |
| 2023-06-23 | 15.44 | $4.57 | 1161 |
| 2023-06-22 | 16.03 | $4.43 | 5110 |
| 2023-06-21 | 16.61 | $4.58 | 1467 |
| 2023-06-20 | 17.36 | $4.46 | 5893 |
| 2023-06-16 | 18.14 | $4.39 | 7005 |
| 2023-06-15 | 18.54 | $4.34 | 1835 |
| 2023-06-14 | 18.95 | $4.26 | 7737 |
| 2023-06-13 | 19.26 | $4.40 | 221 |
| 2023-06-12 | 19.71 | $4.90 | 3826 |
| 2023-06-09 | 20.37 | $4.52 | 1209 |
| 2023-06-08 | 20.72 | $3.45 | 522 |
| 2023-06-07 | 19.50 | $4.44 | 458 |
| 2023-06-06 | 19.55 | $4.37 | 3421 |
| 2023-06-05 | 19.47 | $4.11 | 2273 |
| 2023-06-02 | 18.86 | $2.86 | 1607 |
| 2023-06-01 | 18.21 | $4.12 | 1536 |
| 2023-05-31 | 18.94 | $3.76 | 486 |
| 2023-05-30 | 19.36 | $3.90 | — |
| 2023-05-26 | 20.11 | $3.90 | 1650 |
| 2023-05-25 | 20.91 | $3.87 | 363 |
| 2023-05-24 | 21.67 | $3.93 | — |
| 2023-05-23 | 22.61 | $3.93 | — |
| 2023-05-22 | 23.59 | $3.93 | — |
| 2023-05-19 | 24.63 | $3.93 | 413 |
| 2023-05-18 | 25.72 | $3.78 | 22501 |
| 2023-05-17 | 26.72 | $3.89 | 3073 |
| 2023-05-16 | 27.78 | $3.39 | 4196 |
| 2023-05-15 | 28.23 | $3.58 | 11867 |
| 2023-05-12 | 28.72 | $3.50 | 714 |
| 2023-05-11 | 29.06 | $3.15 | 879 |
| 2023-05-10 | 29.36 | $3.54 | 2231 |
| 2023-05-09 | 30.24 | $3.59 | 44382 |
| 2023-05-08 | 31.16 | $3.40 | 436 |
| 2023-05-05 | 31.74 | $3.35 | 7640 |
| 2023-05-04 | 32.25 | $3.02 | 5872 |
| 2023-05-03 | 32.03 | $2.89 | 7201 |
| 2023-05-02 | 31.48 | $3.01 | 1757 |
| 2023-05-01 | 31.02 | $2.78 | 7544 |
| 2023-04-28 | 30.53 | $3.10 | 5535 |
| 2023-04-27 | 30.30 | $2.90 | 4831 |
| 2023-04-26 | 29.80 | $2.90 | 53451 |
| 2023-04-25 | 29.06 | $2.88 | 1665 |
| 2023-04-24 | 28.56 | $2.96 | 37094 |
| 2023-04-21 | 28.19 | $2.95 | 183 |
| 2023-04-20 | 27.75 | $2.97 | 12756 |
| 2023-04-19 | 27.29 | $2.96 | 843 |
| 2023-04-18 | 26.80 | $3.25 | 1863 |
| 2023-04-17 | 26.64 | $3.27 | 1165 |
| 2023-04-14 | 26.47 | $3.11 | 1183 |
| 2023-04-13 | 25.48 | $3.53 | — |
| 2023-04-12 | 24.85 | $3.53 | 1735 |
| 2023-04-11 | 24.19 | $3.45 | 11029 |
| 2023-04-10 | 23.31 | $3.13 | — |
| 2023-04-06 | 22.72 | $3.13 | 904 |
| 2023-04-05 | 22.10 | $2.65 | 276 |
| 2023-04-04 | 20.28 | $3.07 | 10366 |
| 2023-04-03 | 18.36 | $2.80 | 3070 |
| 2023-03-31 | 16.32 | $3.40 | 225 |
| 2023-03-30 | 15.49 | $3.38 | — |
| 2023-03-29 | 14.55 | $3.38 | 3495 |
| 2023-03-28 | 13.57 | $3.26 | 2857 |
| 2023-03-27 | 12.17 | $3.12 | — |
| 2023-03-24 | 12.00 | $3.12 | 1692 |
| 2023-03-23 | 11.82 | $3.25 | 18662 |
| 2023-03-22 | 11.43 | $3.30 | 444 |
| 2023-03-21 | 11.33 | $3.29 | 615 |
| 2023-03-20 | 11.21 | $3.41 | 9337 |
| 2023-03-17 | 11.10 | $3.35 | 2957 |
| 2023-03-16 | 11.27 | $3.54 | 5762 |
| 2023-03-15 | 11.78 | $3.44 | 14363 |
| 2023-03-14 | 11.95 | $3.42 | 3544 |
| 2023-03-13 | 12.29 | $3.39 | 2037 |
| 2023-03-10 | 12.65 | $3.66 | 2943 |
| 2023-03-09 | 13.26 | $3.66 | 2456 |
| 2023-03-08 | 13.60 | $3.76 | 4310 |
| 2023-03-07 | 14.26 | $3.39 | 9579 |
| 2023-03-06 | 14.03 | $3.46 | 29187 |
| 2023-03-03 | 13.79 | $3.38 | 2771 |
| 2023-03-02 | 13.44 | $3.52 | 1275 |
| 2023-03-01 | 13.30 | $3.43 | 12917 |
| 2023-02-28 | 13.16 | $3.61 | 4109 |
| 2023-02-27 | 13.39 | $3.84 | 10874 |
| 2023-02-24 | 14.04 | $3.65 | 10061 |
| 2023-02-23 | 14.29 | $3.61 | 2144 |
| 2023-02-22 | 14.55 | $3.54 | 2237 |
| 2023-02-21 | 14.51 | $3.70 | 4043 |
| 2023-02-17 | 14.71 | $3.84 | 995 |
| 2023-02-16 | 15.07 | $3.66 | 203 |
| 2023-02-15 | 14.92 | $3.65 | 461 |
| 2023-02-14 | 14.75 | $3.72 | 15666 |
| 2023-02-13 | 14.55 | $3.83 | 4661 |
| 2023-02-10 | 14.59 | $3.75 | 1147 |
| 2023-02-09 | 14.42 | $3.57 | 2078 |
| 2023-02-08 | 14.12 | $3.88 | 3565 |
| 2023-02-07 | 14.08 | $3.87 | 2827 |
| 2023-02-06 | 14.10 | $3.98 | 6854 |
| 2023-02-03 | 14.22 | $3.81 | 32599 |
| 2023-02-02 | 14.36 | $4.22 | 1317 |
| 2023-02-01 | 14.85 | $4.30 | 16355 |
| 2023-01-31 | 15.41 | $4.24 | 1930 |
| 2023-01-30 | 15.86 | $4.12 | 2903 |
| 2023-01-27 | 16.45 | $4.23 | 5079 |
| 2023-01-26 | 17.01 | $4.41 | 1887 |
| 2023-01-25 | 17.31 | $4.32 | 19723 |
| 2023-01-24 | 17.78 | $4.10 | 13430 |
| 2023-01-23 | 18.67 | $3.90 | 5280 |
| 2023-01-20 | 19.47 | $3.99 | 3900 |
| 2023-01-19 | 20.40 | $4.04 | 9695 |
| 2023-01-18 | 21.38 | $4.05 | 15727 |
| 2023-01-17 | 22.47 | $3.75 | 5069 |
| 2023-01-13 | 23.25 | $3.75 | 9767 |
| 2023-01-12 | 24.07 | $3.81 | 15931 |
| 2023-01-11 | 25.03 | $3.92 | 21283 |
| 2023-01-10 | 25.68 | $3.72 | 43020 |
| 2023-01-09 | 26.04 | $3.38 | 39711 |
| 2023-01-06 | 26.00 | $3.48 | 37502 |
| 2023-01-05 | 26.10 | $3.40 | 20871 |
| 2023-01-04 | 25.76 | $3.40 | 25607 |
| 2023-01-03 | 25.43 | $3.40 | 26398 |
| 2022-12-30 | 25.09 | $3.50 | 4235 |
| 2022-12-29 | 24.82 | $3.95 | 42896 |
| 2022-12-28 | 24.98 | $3.49 | 21025 |
| 2022-12-27 | 24.67 | $3.82 | 4549 |
| 2022-12-23 | 24.77 | $3.99 | 2053 |
| 2022-12-22 | 25.12 | $3.74 | 19764 |
| 2022-12-21 | 25.02 | $4.05 | 9539 |
| 2022-12-20 | 25.47 | $4.06 | 36221 |
| 2022-12-19 | 25.95 | $3.85 | 38901 |
| 2022-12-16 | 25.49 | $3.88 | 31592 |
| 2022-12-15 | 25.00 | $3.71 | 31460 |
| 2022-12-14 | 24.62 | $3.94 | 18232 |
| 2022-12-13 | 24.15 | $3.80 | 24526 |
| 2022-12-12 | 23.79 | $3.94 | 4353 |
| 2022-12-09 | 23.10 | $3.99 | 27908 |
| 2022-12-08 | 22.56 | $4.09 | 17398 |
| 2022-12-07 | 22.13 | $4.35 | 16676 |
| 2022-12-06 | 21.84 | $4.12 | 37470 |
| 2022-12-05 | 21.05 | $3.94 | 3939 |
| 2022-12-02 | 20.03 | $4.35 | 13961 |
| 2022-12-01 | 19.24 | $4.45 | 3230 |
| 2022-11-30 | 18.50 | $4.48 | 24218 |
| 2022-11-29 | 17.77 | $4.30 | 57556 |
| 2022-11-28 | 16.96 | $4.19 | 10430 |
| 2022-11-25 | 16.33 | $4.52 | 12381 |
| 2022-11-23 | 15.95 | $4.56 | 3348 |
| 2022-11-22 | 15.42 | $4.64 | 348 |
| 2022-11-21 | 15.01 | $4.87 | 8022 |
| 2022-11-18 | 14.58 | $4.78 | 18463 |
| 2022-11-17 | 14.05 | $4.72 | 5246 |
| 2022-11-16 | 13.28 | $4.45 | 5997 |
| 2022-11-15 | 12.69 | $4.99 | 3624 |
| 2022-11-14 | 12.06 | $4.89 | 3428 |
| 2022-11-11 | 12.03 | $4.65 | 5846 |
| 2022-11-10 | 11.67 | $4.75 | 8096 |
| 2022-11-09 | 11.34 | $5.36 | 522 |
| 2022-11-08 | 11.82 | $5.50 | 1381 |
| 2022-11-07 | 12.17 | $5.39 | 19595 |
| 2022-11-04 | 12.54 | $5.96 | 28768 |
| 2022-11-03 | 12.26 | $6.13 | 159029 |
| 2022-11-02 | 11.74 | $5.95 | 23447 |
| 2022-11-01 | 11.30 | $6.04 | 1136 |
| 2022-10-31 | 10.60 | $5.95 | 5281 |
| 2022-10-28 | 10.01 | $5.38 | 2133 |
| 2022-10-27 | 9.92 | $5.41 | 2925 |
| 2022-10-26 | 10.03 | $5.25 | 4198 |
| 2022-10-25 | 10.51 | $5.43 | 8771 |
| 2022-10-24 | 10.78 | $5.55 | 16755 |
| 2022-10-21 | 10.93 | $5.86 | 2484 |
| 2022-10-20 | 10.90 | $5.50 | 1546 |
| 2022-10-19 | 11.40 | $5.58 | 870 |
| 2022-10-18 | 11.77 | $5.61 | 2214 |
| 2022-10-17 | 12.07 | $5.38 | 4083 |
| 2022-10-14 | 12.45 | $5.46 | 480 |
| 2022-10-13 | 12.71 | $5.58 | 23542 |
| 2022-10-12 | 12.78 | $5.56 | 963 |
| 2022-10-11 | 13.17 | $5.73 | 5762 |
| 2022-10-10 | 13.25 | $6.05 | — |
| 2022-10-07 | 12.66 | $6.05 | 189804 |
| 2022-10-06 | 12.04 | $5.99 | 2743 |
| 2022-10-05 | 11.53 | $5.68 | 158 |
| 2022-10-04 | 11.44 | $5.90 | 959 |
| 2022-10-03 | 11.34 | $5.85 | 15278 |
| 2022-09-30 | 10.98 | $5.18 | 1713 |
| 2022-09-29 | 11.45 | $4.99 | 1377 |
| 2022-09-28 | 11.50 | $5.16 | 352 |
| 2022-09-27 | 11.88 | $5.19 | 1139 |
| 2022-09-26 | 12.49 | $5.14 | 16789 |
| 2022-09-23 | 13.00 | $5.38 | 2010 |
| 2022-09-22 | 13.42 | $5.56 | 2673 |
| 2022-09-21 | 13.87 | $5.35 | 3355 |
| 2022-09-20 | 14.59 | $5.11 | 1942 |
| 2022-09-19 | 14.73 | $5.12 | 14524 |
| 2022-09-16 | 14.88 | $4.74 | 1673 |
| 2022-09-15 | 14.58 | $5.08 | 658 |
| 2022-09-14 | 14.81 | $5.23 | 14350 |
| 2022-09-13 | 15.31 | $5.22 | 40250 |
| 2022-09-12 | 15.77 | $5.35 | 1164 |
| 2022-09-09 | 16.49 | $5.16 | 4728 |
| 2022-09-08 | 16.92 | $4.94 | 66147 |
| 2022-09-07 | 17.30 | $4.90 | 12317 |
| 2022-09-06 | 17.45 | $4.96 | 2165 |
| 2022-09-02 | 18.00 | $5.17 | 9899 |
| 2022-09-01 | 18.90 | $5.07 | 68205 |
| 2022-08-31 | 19.74 | $5.08 | 664 |
| 2022-08-30 | 20.53 | $5.32 | 20188 |
| 2022-08-29 | 20.88 | $5.49 | 57061 |
| 2022-08-26 | 20.87 | $5.38 | 463 |
| 2022-08-25 | 20.97 | $5.39 | 1598 |
| 2022-08-24 | 21.14 | $5.24 | 701 |
| 2022-08-23 | 21.55 | $5.29 | 1704 |
| 2022-08-22 | 21.98 | $5.08 | 454 |
| 2022-08-19 | 22.82 | $5.29 | — |
| 2022-08-18 | 23.19 | $5.29 | 399 |
| 2022-08-17 | 23.58 | $5.30 | 877 |
| 2022-08-16 | 23.89 | $5.46 | 5317 |
| 2022-08-15 | 24.08 | $5.63 | 1105 |
| 2022-08-12 | 23.80 | $5.41 | 2537 |
| 2022-08-11 | 23.76 | $5.29 | 61131 |
| 2022-08-10 | 23.89 | $5.49 | 5089 |
| 2022-08-09 | 23.27 | $5.16 | 1981 |
| 2022-08-08 | 22.85 | $5.42 | 34236 |
| 2022-08-05 | 22.12 | $5.22 | 1751 |
| 2022-08-04 | 21.35 | $5.37 | 3578 |
| 2022-08-03 | 20.03 | $5.07 | 2057 |
| 2022-08-02 | 19.14 | $4.82 | 1066 |
| 2022-08-01 | 18.59 | $4.84 | 5531 |
| 2022-07-29 | 17.88 | $4.85 | 1982 |
| 2022-07-28 | 17.29 | $4.99 | 4040 |
| 2022-07-27 | 16.62 | $4.80 | 20849 |
| 2022-07-26 | 16.24 | $4.42 | 18452 |
| 2022-07-25 | 16.30 | $4.60 | 17942 |
| 2022-07-22 | 16.08 | $4.60 | 823 |
| 2022-07-21 | 15.84 | $4.48 | 4835 |
| 2022-07-20 | 15.53 | $4.50 | 17529 |
| 2022-07-19 | 15.43 | $4.50 | 9881 |
| 2022-07-18 | 15.27 | $4.55 | 4279 |
| 2022-07-15 | 14.99 | $4.58 | 3808 |
| 2022-07-14 | 14.89 | $4.51 | 16238 |
| 2022-07-13 | 15.00 | $4.47 | 99939 |
| 2022-07-12 | 14.93 | $4.39 | 22509 |
| 2022-07-11 | 15.04 | $4.39 | 6808 |
| 2022-07-08 | 15.20 | $4.67 | 94860 |
| 2022-07-07 | 14.88 | $4.54 | 79037 |
| 2022-07-06 | 14.70 | $4.38 | 49646 |
| 2022-07-05 | 14.81 | $4.25 | 3838 |
| 2022-07-01 | 15.26 | $4.31 | 10002 |
| 2022-06-30 | 15.47 | $4.29 | 11062 |
| 2022-06-29 | 15.69 | $4.22 | 9615 |
| 2022-06-28 | 16.30 | $4.24 | 30112 |
| 2022-06-27 | 16.92 | $4.67 | 2438 |
| 2022-06-24 | 17.23 | $4.38 | 10569 |
| 2022-06-23 | 18.05 | $4.51 | 10725 |
| 2022-06-22 | 18.52 | $4.46 | 38309 |
| 2022-06-21 | 19.18 | $4.42 | 12276 |
| 2022-06-17 | 19.88 | $4.74 | 18566 |
| 2022-06-16 | 20.62 | $4.43 | 10702 |
| 2022-06-15 | 21.40 | $4.70 | 22164 |
| 2022-06-14 | 22.40 | $4.43 | 17410 |
| 2022-06-13 | 22.89 | $4.47 | 8534 |
| 2022-06-10 | 23.55 | $4.77 | 20298 |
| 2022-06-09 | 24.78 | $5.10 | 13467 |
| 2022-06-08 | 25.39 | $5.36 | 11996 |
| 2022-06-07 | 25.46 | $5.74 | 43285 |
| 2022-06-06 | 25.34 | $5.64 | 11791 |
| 2022-06-03 | 24.64 | $5.91 | 9673 |
| 2022-06-02 | 23.53 | $5.72 | 13855 |
| 2022-06-01 | 22.37 | $5.61 | 31432 |
| 2022-05-31 | 21.84 | $5.55 | 6325 |
| 2022-05-27 | 21.11 | $5.50 | 4290 |
| 2022-05-26 | 20.45 | $5.48 | 21353 |
| 2022-05-25 | 19.74 | $5.25 | 25737 |
| 2022-05-24 | 19.47 | $5.20 | 66849 |
| 2022-05-23 | 19.29 | $5.28 | 14727 |
| 2022-05-20 | 18.46 | $5.26 | 9496 |
| 2022-05-19 | 17.65 | $5.20 | 11113 |
| 2022-05-18 | 16.88 | $5.10 | 4702 |
| 2022-05-17 | 16.14 | $5.27 | 53304 |
| 2022-05-16 | 15.09 | $5.10 | 18159 |
| 2022-05-13 | 14.33 | $5.03 | 11719 |
| 2022-05-12 | 13.64 | $4.88 | 16223 |
| 2022-05-11 | 13.06 | $4.66 | 15833 |
| 2022-05-10 | 12.72 | $4.77 | 404755 |
| 2022-05-09 | 12.36 | $4.57 | 17634 |
| 2022-05-06 | 12.38 | $4.71 | 249200 |
| 2022-05-05 | 12.40 | $4.52 | 355580 |
| 2022-05-04 | 12.81 | $4.70 | 892962 |
| 2022-05-03 | 13.08 | $4.65 | 355122 |
| 2022-05-02 | 13.74 | $4.67 | 29015 |
| 2022-04-29 | 14.32 | $4.75 | 56195 |
| 2022-04-28 | 14.92 | $4.86 | 1.3M |
| 2022-04-27 | 15.59 | $4.82 | 6.6M |
| 2022-04-26 | 16.39 | $4.85 | 14599 |
| 2022-04-25 | 17.23 | $5.10 | 19945 |
| 2022-04-22 | 17.93 | $5.17 | 57352 |
| 2022-04-21 | 18.30 | $5.23 | 23098 |
| 2022-04-20 | 18.42 | $5.55 | 32385 |
| 2022-04-19 | 18.98 | $5.58 | 52284 |
| 2022-04-18 | 19.28 | $5.68 | 93080 |
| 2022-04-14 | 19.42 | $5.63 | 75871 |
| 2022-04-13 | 19.51 | $5.88 | 57471 |
| 2022-04-12 | 19.68 | $5.56 | 21182 |
| 2022-04-11 | 19.98 | $5.69 | 479166 |
| 2022-04-08 | 20.47 | $5.53 | 4.3M |
| 2022-04-07 | 21.00 | $5.58 | 2.1M |
| 2022-04-06 | 21.65 | $5.77 | 44962 |
| 2022-04-05 | 22.13 | $5.94 | 126236 |
| 2022-04-04 | 22.00 | $6.36 | 102052 |
| 2022-04-01 | 21.49 | $6.15 | 26175 |
| 2022-03-31 | 21.23 | $5.90 | 60036 |
| 2022-03-30 | 21.14 | $5.95 | 116073 |
| 2022-03-29 | 21.04 | $5.74 | 95892 |
| 2022-03-28 | 21.07 | $5.62 | 74117 |
| 2022-03-25 | 21.42 | $5.71 | 56018 |
| 2022-03-24 | 21.46 | $5.60 | 33392 |
| 2022-03-23 | 21.69 | $5.31 | 66088 |
| 2022-03-22 | 22.48 | $5.04 | 200347 |
| 2022-03-21 | 23.49 | $4.84 | 23298 |
| 2022-03-18 | 24.05 | $5.02 | 72655 |
| 2022-03-17 | 24.63 | $4.69 | 118606 |
| 2022-03-16 | 24.50 | $4.46 | 204453 |
| 2022-03-15 | 23.79 | $4.29 | 133533 |
| 2022-03-14 | 22.76 | $4.30 | 113019 |
| 2022-03-11 | 21.73 | $4.47 | 22242 |
| 2022-03-10 | 20.85 | $4.37 | 22150 |
| 2022-03-09 | 19.93 | $4.82 | 89684 |
| 2022-03-08 | 19.49 | $4.64 | 132183 |
| 2022-03-07 | 18.20 | $4.26 | 41544 |
| 2022-03-04 | 16.91 | $4.76 | 44143 |
| 2022-03-03 | 16.13 | $4.79 | 133482 |
| 2022-03-02 | 15.52 | $4.87 | 31815 |
| 2022-03-01 | 14.87 | $4.76 | 22556 |
| 2022-02-28 | 14.32 | $4.92 | 51563 |
| 2022-02-25 | 13.74 | $4.87 | 51431 |
| 2022-02-24 | 13.65 | $4.65 | 38850 |
| 2022-02-23 | 13.57 | $5.22 | 32771 |
| 2022-02-22 | 13.87 | $5.15 | 102087 |
| 2022-02-18 | 14.21 | $5.38 | 40217 |
| 2022-02-17 | 14.09 | $5.31 | 25262 |
| 2022-02-16 | 14.02 | $5.43 | 24547 |
| 2022-02-15 | 13.95 | $5.30 | 9838 |
| 2022-02-14 | 14.15 | $5.02 | 200481 |
| 2022-02-11 | 14.85 | $4.81 | 35445 |
| 2022-02-10 | 15.58 | $4.95 | 171542 |
| 2022-02-09 | 16.12 | $5.07 | 125694 |
| 2022-02-08 | 16.70 | $5.07 | 138688 |
| 2022-02-07 | 17.46 | $4.90 | 79143 |
| 2022-02-04 | 18.17 | $4.96 | 27027 |
| 2022-02-03 | 18.97 | $5.12 | 61699 |
| 2022-02-02 | 19.35 | $5.13 | 213793 |
| 2022-02-01 | 19.79 | $5.18 | 105448 |
| 2022-01-31 | 19.91 | $5.34 | 268734 |
| 2022-01-28 | 19.71 | $5.21 | 176078 |
| 2022-01-27 | 19.74 | $5.14 | 424039 |
| 2022-01-26 | 19.73 | $5.14 | 46800 |
| 2022-01-25 | 19.83 | $4.96 | 140180 |
| 2022-01-24 | 20.33 | $4.71 | 283106 |
| 2022-01-21 | 21.33 | $4.82 | 128872 |
| 2022-01-20 | 21.91 | $4.91 | 290897 |
| 2022-01-19 | 22.65 | $4.58 | 96175 |
| 2022-01-18 | 23.61 | $4.20 | 286837 |
| 2022-01-14 | 23.98 | $4.45 | 98319 |
| 2022-01-13 | 24.56 | $4.43 | 272952 |
| 2022-01-12 | 25.35 | $4.42 | 46424 |
| 2022-01-11 | 26.06 | $4.11 | 221838 |
| 2022-01-10 | 25.99 | $3.94 | 884601 |
| 2022-01-07 | 25.44 | $4.03 | 162722 |
| 2022-01-06 | 24.97 | $3.90 | 210832 |
| 2022-01-05 | 24.01 | $3.77 | 74562 |
| 2022-01-04 | 22.99 | $3.90 | 161602 |
| 2022-01-03 | 22.11 | $4.02 | 338081 |
| 2021-12-31 | 21.37 | $4.22 | 87913 |
| 2021-12-30 | 20.82 | $4.32 | 160172 |
| 2021-12-29 | 20.34 | $4.17 | 79374 |
| 2021-12-28 | 19.52 | $4.22 | 242635 |
| 2021-12-27 | 18.79 | $4.24 | 213475 |
| 2021-12-23 | 18.07 | $4.15 | 254192 |
| 2021-12-22 | 17.08 | $4.26 | 141407 |
| 2021-12-21 | 16.03 | $4.26 | 90127 |
| 2021-12-20 | 15.09 | $4.39 | 310173 |
| 2021-12-17 | 14.25 | $4.59 | 263026 |
| 2021-12-16 | 13.49 | $4.56 | 101863 |
| 2021-12-15 | 12.85 | $4.67 | 165021 |
| 2021-12-14 | 12.18 | $4.52 | 198573 |
| 2021-12-13 | 11.51 | $4.89 | 236581 |
| 2021-12-10 | 11.29 | $5.02 | 99079 |
| 2021-12-09 | 11.24 | $4.98 | 902344 |
| 2021-12-08 | 11.19 | $5.32 | 105222 |
| 2021-12-07 | 11.51 | $5.18 | 199573 |
| 2021-12-06 | 11.68 | $5.21 | 236599 |
| 2021-12-03 | 11.83 | $5.13 | 127511 |
| 2021-12-02 | 12.02 | $5.01 | 284962 |
| 2021-12-01 | 11.82 | $4.93 | 166240 |
| 2021-11-30 | 11.60 | $4.99 | 179218 |
| 2021-11-29 | 11.25 | $5.07 | 127249 |
| 2021-11-26 | 11.15 | $5.22 | 203154 |
| 2021-11-24 | 10.93 | $5.39 | 146234 |
| 2021-11-23 | 11.08 | $5.52 | 69003 |
| 2021-11-22 | 11.21 | $5.89 | 73166 |
| 2021-11-19 | 11.58 | $5.72 | 49805 |
| 2021-11-18 | 12.09 | $5.62 | 66117 |
| 2021-11-17 | 12.32 | $5.55 | 60628 |
| 2021-11-16 | 12.50 | $5.65 | 66090 |
| 2021-11-15 | 12.91 | $5.70 | 50398 |
| 2021-11-12 | 13.33 | $5.90 | 48884 |
| 2021-11-11 | 13.23 | $6.01 | 72364 |
| 2021-11-10 | 12.84 | $5.89 | 27394 |
| 2021-11-09 | 12.70 | $5.74 | 63269 |
| 2021-11-08 | 12.81 | $5.47 | 33941 |
| 2021-11-05 | 13.47 | $5.70 | 30033 |
| 2021-11-04 | 13.84 | $5.44 | 92141 |
| 2021-11-03 | 14.57 | $5.64 | 115689 |
| 2021-11-02 | 15.33 | $5.25 | 41585 |
| 2021-11-01 | 15.54 | $5.29 | 65532 |
| 2021-10-29 | 15.65 | $5.16 | 44441 |
| 2021-10-28 | 15.64 | $5.35 | 74510 |
| 2021-10-27 | 15.69 | $5.30 | 175175 |
| 2021-10-26 | 15.85 | $5.14 | 34876 |
| 2021-10-25 | 15.74 | $5.33 | 61569 |
| 2021-10-22 | 15.77 | $5.11 | 38946 |
| 2021-10-21 | 15.48 | $5.38 | 74639 |
| 2021-10-20 | 15.86 | $5.71 | 38220 |
| 2021-10-19 | 16.55 | $5.56 | 100174 |
| 2021-10-18 | 16.87 | $5.93 | 285785 |
| 2021-10-15 | 17.67 | $5.95 | 23885 |
| 2021-10-14 | 18.52 | $5.66 | 26339 |
| 2021-10-13 | 18.89 | $5.61 | 44099 |
| 2021-10-12 | 19.30 | $5.44 | 34364 |
| 2021-10-11 | 19.42 | $5.54 | 57168 |
| 2021-10-08 | 19.67 | $5.71 | 70336 |
| 2021-10-07 | 20.21 | $5.60 | 53424 |
| 2021-10-06 | 20.19 | $5.61 | 69461 |
| 2021-10-05 | 20.17 | $5.68 | 139363 |
| 2021-10-04 | 20.58 | $5.74 | 84093 |
| 2021-10-01 | 21.09 | $6.20 | 32981 |
| 2021-09-30 | 21.95 | $5.76 | 67331 |
| 2021-09-29 | 22.24 | $5.82 | 532981 |
| 2021-09-28 | 22.55 | $5.78 | 1.4M |
| 2021-09-27 | 22.56 | $6.10 | 40260 |
| 2021-09-24 | 23.09 | $5.84 | 15213 |
| 2021-09-23 | 23.65 | $6.42 | 95521 |
| 2021-09-22 | 24.60 | $6.32 | 54242 |
| 2021-09-21 | 25.59 | $6.30 | 105279 |
| 2021-09-20 | 26.85 | $6.55 | 111162 |
| 2021-09-17 | 28.17 | $6.33 | 95389 |
| 2021-09-16 | 29.04 | $6.47 | 46937 |
| 2021-09-15 | 29.72 | $6.46 | 1.2M |
| 2021-09-14 | 30.44 | $6.54 | 1.3M |
| 2021-09-13 | 30.91 | $6.42 | 125331 |
| 2021-09-10 | 31.47 | $6.22 | 18872 |
| 2021-09-09 | 32.33 | $6.20 | 44358 |
| 2021-09-08 | 33.23 | $6.02 | 31895 |
| 2021-09-07 | 34.20 | $6.55 | 58744 |
| 2021-09-03 | 34.41 | $6.43 | 16128 |
| 2021-09-02 | 34.86 | $6.40 | 31268 |
| 2021-09-01 | 35.25 | $6.55 | 28611 |
| 2021-08-31 | 35.62 | $6.70 | 31082 |
| 2021-08-30 | 35.74 | $6.69 | 27545 |
| 2021-08-27 | 36.14 | $6.63 | 13095 |
| 2021-08-26 | 36.57 | $6.61 | 36749 |
| 2021-08-25 | 37.02 | $6.82 | 20891 |
| 2021-08-24 | 37.28 | $6.70 | 42193 |
| 2021-08-23 | 37.65 | $6.40 | 59475 |
| 2021-08-20 | 38.21 | $6.61 | 13292 |
| 2021-08-19 | 38.68 | $6.65 | 43197 |
| 2021-08-18 | 39.12 | $6.56 | 63869 |
| 2021-08-17 | 39.53 | $6.82 | 29345 |
| 2021-08-16 | 39.83 | $6.79 | 30057 |
| 2021-08-13 | 39.90 | $7.06 | 17563 |
| 2021-08-12 | 39.76 | $6.98 | 11834 |
| 2021-08-11 | 39.47 | $7.10 | 10288 |
| 2021-08-10 | 39.16 | $7.39 | 21222 |
| 2021-08-09 | 38.64 | $7.09 | 9509 |
| 2021-08-06 | 38.20 | $7.17 | 20750 |
| 2021-08-05 | 37.66 | $7.23 | 18161 |
| 2021-08-04 | 37.04 | $7.30 | 55932 |
| 2021-08-03 | 36.39 | $7.28 | 21749 |
| 2021-08-02 | 35.74 | $7.46 | 33687 |
| 2021-07-30 | 34.80 | $7.01 | 17406 |
| 2021-07-29 | 33.86 | $7.69 | 79219 |
| 2021-07-28 | 32.27 | $7.47 | 23350 |
| 2021-07-27 | 30.67 | $7.35 | 31896 |
| 2021-07-26 | 29.00 | $7.41 | 27043 |
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