Is TPG Mortgage Investment Trust Inc (MITT) a Buy, Sell, or Hold?
Enter your email address below for free access to our TPG Mortgage Investment Trust Inc (MITT) research center and poll results.
NYSE : MITT
TPG Mortgage Investment Trust Inc — Technical Indicators
$7.23 USD
-$0.03 (-0.41%)
- Volume
- 140.98K
- Average Volume
- 183.29K
- Market Capitalization
- $229.94M
- P/E Ratio
- 17.91
- Dividend Yield
- 12.72%
- Price Target
- $9.25
- Year High
- $9.27
- Year Low
- $6.86
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.40
- Current Ratio
- $0.14
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
7.67
2026-07-24
Close Price
$7.23
Vol: 167007
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.09
Average
7.34
Maximum
12.30
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 7.67 | $7.23 | 167007 |
| 2026-07-23 | 7.72 | $7.26 | 145739 |
| 2026-07-22 | 7.76 | $7.40 | 148558 |
| 2026-07-21 | 7.79 | $7.42 | 124836 |
| 2026-07-20 | 7.81 | $7.50 | 192142 |
| 2026-07-17 | 7.83 | $7.64 | 138800 |
| 2026-07-16 | 7.84 | $7.81 | 116401 |
| 2026-07-15 | 7.85 | $7.71 | 142231 |
| 2026-07-14 | 7.85 | $7.71 | 117749 |
| 2026-07-13 | 7.86 | $7.63 | 113726 |
| 2026-07-10 | 7.86 | $7.72 | 75670 |
| 2026-07-09 | 7.87 | $7.77 | 91900 |
| 2026-07-08 | 7.87 | $7.61 | 103103 |
| 2026-07-07 | 7.87 | $7.71 | 105456 |
| 2026-07-06 | 7.86 | $7.75 | 168348 |
| 2026-07-02 | 7.86 | $7.68 | 154717 |
| 2026-07-01 | 7.86 | $7.85 | 148390 |
| 2026-06-30 | 7.86 | $7.92 | 177826 |
| 2026-06-29 | 7.85 | $8.06 | 264911 |
| 2026-06-26 | 7.83 | $8.09 | 625430 |
| 2026-06-25 | 7.81 | $8.07 | 121459 |
| 2026-06-24 | 7.80 | $8.08 | 204700 |
| 2026-06-23 | 7.79 | $8.01 | 142900 |
| 2026-06-22 | 7.77 | $7.82 | 285010 |
| 2026-06-18 | 7.76 | $7.94 | 295824 |
| 2026-06-17 | 7.74 | $7.88 | 350172 |
| 2026-06-16 | 7.72 | $7.94 | 199254 |
| 2026-06-15 | 7.69 | $7.82 | 225336 |
| 2026-06-12 | 7.68 | $7.81 | 95530 |
| 2026-06-11 | 7.67 | $7.75 | 171560 |
| 2026-06-10 | 7.67 | $7.74 | 156400 |
| 2026-06-09 | 7.67 | $7.83 | 131536 |
| 2026-06-08 | 7.67 | $7.57 | 107001 |
| 2026-06-05 | 7.69 | $7.68 | 139034 |
| 2026-06-04 | 7.70 | $7.70 | 129231 |
| 2026-06-03 | 7.71 | $7.57 | 186500 |
| 2026-06-02 | 7.72 | $7.84 | 252278 |
| 2026-06-01 | 7.72 | $7.70 | 257049 |
| 2026-05-29 | 7.73 | $7.72 | 172940 |
| 2026-05-28 | 7.74 | $7.79 | 78606 |
| 2026-05-27 | 7.73 | $7.84 | 141678 |
| 2026-05-26 | 7.75 | $7.76 | 164919 |
| 2026-05-22 | 7.77 | $7.63 | 150955 |
| 2026-05-21 | 7.79 | $7.63 | 111446 |
| 2026-05-20 | 7.81 | $7.56 | 172600 |
| 2026-05-19 | 7.84 | $7.44 | 204762 |
| 2026-05-18 | 7.86 | $7.46 | 218200 |
| 2026-05-15 | 7.89 | $7.48 | 144100 |
| 2026-05-14 | 7.92 | $7.72 | 104629 |
| 2026-05-13 | 7.92 | $7.71 | 166500 |
| 2026-05-12 | 7.93 | $7.78 | 174400 |
| 2026-05-11 | 7.94 | $7.74 | 165333 |
| 2026-05-08 | 7.95 | $7.99 | 129400 |
| 2026-05-07 | 7.93 | $7.86 | 219220 |
| 2026-05-06 | 7.94 | $7.89 | 185424 |
| 2026-05-05 | 7.93 | $7.92 | 179540 |
| 2026-05-04 | 7.91 | $7.79 | 236978 |
| 2026-05-01 | 7.90 | $7.82 | 172800 |
| 2026-04-30 | 7.88 | $7.89 | 383800 |
| 2026-04-29 | 7.85 | $7.69 | 477422 |
| 2026-04-28 | 7.83 | $8.19 | 144487 |
| 2026-04-27 | 7.79 | $8.18 | 240346 |
| 2026-04-24 | 7.75 | $8.11 | 183248 |
| 2026-04-23 | 7.72 | $8.06 | 144100 |
| 2026-04-22 | 7.69 | $8.08 | 170400 |
| 2026-04-21 | 7.66 | $7.92 | 358000 |
| 2026-04-20 | 7.64 | $7.96 | 226000 |
| 2026-04-17 | 7.62 | $8.03 | 260032 |
| 2026-04-16 | 7.60 | $7.82 | 152065 |
| 2026-04-15 | 7.60 | $7.90 | 101047 |
| 2026-04-14 | 7.60 | $7.90 | 194044 |
| 2026-04-13 | 7.59 | $7.92 | 171500 |
| 2026-04-10 | 7.56 | $7.74 | 200761 |
| 2026-04-09 | 7.55 | $7.95 | 221300 |
| 2026-04-08 | 7.54 | $7.78 | 200831 |
| 2026-04-07 | 7.54 | $7.55 | 160000 |
| 2026-04-06 | 7.55 | $7.49 | 235400 |
| 2026-04-02 | 7.57 | $7.46 | 203600 |
| 2026-04-01 | 7.60 | $7.26 | 188500 |
| 2026-03-31 | 7.64 | $7.31 | 250382 |
| 2026-03-30 | 7.67 | $7.40 | 290500 |
| 2026-03-27 | 7.71 | $7.30 | 356300 |
| 2026-03-26 | 7.75 | $7.49 | 195800 |
| 2026-03-25 | 7.79 | $7.58 | 200030 |
| 2026-03-24 | 7.81 | $7.42 | 265142 |
| 2026-03-23 | 7.84 | $7.61 | 219749 |
| 2026-03-20 | 7.86 | $7.48 | 616493 |
| 2026-03-19 | 7.89 | $7.70 | 356100 |
| 2026-03-18 | 7.93 | $7.74 | 334830 |
| 2026-03-17 | 7.96 | $7.93 | 369646 |
| 2026-03-16 | 7.99 | $7.62 | 281843 |
| 2026-03-13 | 8.04 | $7.44 | 378637 |
| 2026-03-12 | 8.09 | $7.43 | 535914 |
| 2026-03-11 | 8.14 | $7.78 | 920734 |
| 2026-03-10 | 8.17 | $7.87 | 281803 |
| 2026-03-09 | 8.20 | $7.77 | 498513 |
| 2026-03-06 | 8.23 | $7.89 | 224314 |
| 2026-03-05 | 8.26 | $8.00 | 241825 |
| 2026-03-04 | 8.29 | $8.02 | 194000 |
| 2026-03-03 | 8.32 | $7.97 | 335076 |
| 2026-03-02 | 8.36 | $8.13 | 973417 |
| 2026-02-27 | 8.38 | $8.09 | 165626 |
| 2026-02-26 | 8.43 | $8.27 | 435863 |
| 2026-02-25 | 8.45 | $8.01 | 331670 |
| 2026-02-24 | 8.50 | $8.01 | 242826 |
| 2026-02-23 | 8.54 | $7.95 | 308845 |
| 2026-02-20 | 8.59 | $8.24 | 200910 |
| 2026-02-19 | 8.62 | $8.36 | 158500 |
| 2026-02-18 | 8.65 | $8.39 | 1.0M |
| 2026-02-17 | 8.67 | $8.53 | 211216 |
| 2026-02-13 | 8.71 | $8.64 | 310523 |
| 2026-02-12 | 8.74 | $8.41 | 131237 |
| 2026-02-11 | 8.76 | $8.44 | 180048 |
| 2026-02-10 | 8.78 | $8.42 | 125140 |
| 2026-02-09 | 8.80 | $8.36 | 205769 |
| 2026-02-06 | 8.82 | $8.48 | 227961 |
| 2026-02-05 | 8.83 | $8.48 | 140415 |
| 2026-02-04 | 8.83 | $8.61 | 87257 |
| 2026-02-03 | 8.82 | $8.66 | 168504 |
| 2026-02-02 | 8.82 | $8.71 | 295620 |
| 2026-01-30 | 8.81 | $8.60 | 277021 |
| 2026-01-29 | 8.81 | $8.97 | 248301 |
| 2026-01-28 | 8.80 | $8.81 | 119315 |
| 2026-01-27 | 8.80 | $8.93 | 180103 |
| 2026-01-26 | 8.80 | $8.83 | 157979 |
| 2026-01-23 | 8.80 | $8.85 | 126100 |
| 2026-01-22 | 8.80 | $8.94 | 114000 |
| 2026-01-21 | 8.81 | $8.90 | 151113 |
| 2026-01-20 | 8.80 | $8.89 | 181817 |
| 2026-01-16 | 8.80 | $9.21 | 298432 |
| 2026-01-15 | 8.78 | $9.21 | 287135 |
| 2026-01-14 | 8.75 | $8.93 | 118943 |
| 2026-01-13 | 8.72 | $8.82 | 178009 |
| 2026-01-12 | 8.70 | $8.86 | 193629 |
| 2026-01-09 | 8.68 | $8.79 | 216700 |
| 2026-01-08 | 8.66 | $8.66 | 126208 |
| 2026-01-07 | 8.64 | $8.43 | 160136 |
| 2026-01-06 | 8.63 | $8.49 | 223585 |
| 2026-01-05 | 8.62 | $8.55 | 221323 |
| 2026-01-02 | 8.60 | $8.56 | 207822 |
| 2025-12-31 | 8.60 | $8.52 | 160400 |
| 2025-12-30 | 8.58 | $8.81 | 216043 |
| 2025-12-29 | 8.56 | $8.88 | 225404 |
| 2025-12-26 | 8.52 | $8.83 | 170526 |
| 2025-12-24 | 8.49 | $8.95 | 154400 |
| 2025-12-23 | 8.45 | $8.81 | 284262 |
| 2025-12-22 | 8.40 | $9.06 | 230097 |
| 2025-12-19 | 8.34 | $8.81 | 285203 |
| 2025-12-18 | 8.28 | $8.90 | 336076 |
| 2025-12-17 | 8.22 | $8.69 | 369300 |
| 2025-12-16 | 8.17 | $8.57 | 422613 |
| 2025-12-15 | 8.13 | $8.43 | 284824 |
| 2025-12-12 | 8.10 | $8.41 | 182379 |
| 2025-12-11 | 8.07 | $8.41 | 201216 |
| 2025-12-10 | 8.04 | $8.39 | 174200 |
| 2025-12-09 | 8.01 | $8.24 | 88800 |
| 2025-12-08 | 7.99 | $8.24 | 147342 |
| 2025-12-05 | 7.97 | $8.32 | 78700 |
| 2025-12-04 | 7.94 | $8.26 | 90433 |
| 2025-12-03 | 7.91 | $8.37 | 140535 |
| 2025-12-02 | 7.88 | $8.22 | 96209 |
| 2025-12-01 | 7.82 | $8.34 | 244908 |
| 2025-11-28 | 7.76 | $8.18 | 63100 |
| 2025-11-26 | 7.71 | $8.15 | 209336 |
| 2025-11-25 | 7.65 | $8.10 | 349200 |
| 2025-11-24 | 7.61 | $7.88 | 180300 |
| 2025-11-21 | 7.58 | $7.88 | 215150 |
| 2025-11-20 | 7.55 | $7.69 | 99800 |
| 2025-11-19 | 7.54 | $7.67 | 82610 |
| 2025-11-18 | 7.52 | $7.67 | 114266 |
| 2025-11-17 | 7.49 | $7.72 | 115800 |
| 2025-11-14 | 7.47 | $7.78 | 82200 |
| 2025-11-13 | 7.43 | $7.79 | 126664 |
| 2025-11-12 | 7.40 | $7.82 | 138340 |
| 2025-11-11 | 7.36 | $7.90 | 212703 |
| 2025-11-10 | 7.33 | $7.78 | 141721 |
| 2025-11-07 | 7.29 | $7.81 | 189236 |
| 2025-11-06 | 7.25 | $7.83 | 371141 |
| 2025-11-05 | 7.21 | $7.68 | 205200 |
| 2025-11-04 | 7.19 | $7.63 | 418500 |
| 2025-11-03 | 7.16 | $7.15 | 162900 |
| 2025-10-31 | 7.16 | $7.14 | 131398 |
| 2025-10-30 | 7.17 | $7.07 | 171966 |
| 2025-10-29 | 7.19 | $7.06 | 228525 |
| 2025-10-28 | 7.20 | $7.20 | 123190 |
| 2025-10-27 | 7.21 | $7.29 | 130254 |
| 2025-10-24 | 7.22 | $7.31 | 153800 |
| 2025-10-23 | 7.23 | $7.43 | 130400 |
| 2025-10-22 | 7.24 | $7.34 | 144000 |
| 2025-10-21 | 7.27 | $7.15 | 67676 |
| 2025-10-20 | 7.30 | $7.22 | 112100 |
| 2025-10-17 | 7.32 | $7.04 | 119600 |
| 2025-10-16 | 7.36 | $7.05 | 269248 |
| 2025-10-15 | 7.40 | $7.20 | 98800 |
| 2025-10-14 | 7.43 | $7.18 | 143300 |
| 2025-10-13 | 7.46 | $7.08 | 142400 |
| 2025-10-10 | 7.50 | $6.95 | 322939 |
| 2025-10-09 | 7.53 | $7.04 | 244924 |
| 2025-10-08 | 7.57 | $7.19 | 137538 |
| 2025-10-07 | 7.59 | $7.11 | 147500 |
| 2025-10-06 | 7.63 | $7.21 | 188300 |
| 2025-10-03 | 7.66 | $7.36 | 134553 |
| 2025-10-02 | 7.68 | $7.36 | 150867 |
| 2025-10-01 | 7.70 | $7.37 | 195000 |
| 2025-09-30 | 7.72 | $7.24 | 207083 |
| 2025-09-29 | 7.73 | $7.57 | 197900 |
| 2025-09-26 | 7.73 | $7.57 | 216228 |
| 2025-09-25 | 7.73 | $7.65 | 256267 |
| 2025-09-24 | 7.72 | $7.82 | 303700 |
| 2025-09-23 | 7.70 | $7.77 | 188940 |
| 2025-09-22 | 7.68 | $7.71 | 248804 |
| 2025-09-19 | 7.67 | $7.81 | 287124 |
| 2025-09-18 | 7.64 | $7.85 | 155011 |
| 2025-09-17 | 7.62 | $7.75 | 214369 |
| 2025-09-16 | 7.60 | $7.77 | 121533 |
| 2025-09-15 | 7.57 | $7.80 | 135900 |
| 2025-09-12 | 7.55 | $7.68 | 104700 |
| 2025-09-11 | 7.54 | $7.78 | 116200 |
| 2025-09-10 | 7.54 | $7.71 | 164111 |
| 2025-09-09 | 7.52 | $7.75 | 164900 |
| 2025-09-08 | 7.51 | $7.81 | 138756 |
| 2025-09-05 | 7.49 | $7.78 | 196189 |
| 2025-09-04 | 7.47 | $7.81 | 183200 |
| 2025-09-03 | 7.44 | $7.73 | 275030 |
| 2025-09-02 | 7.40 | $7.49 | 118100 |
| 2025-08-29 | 7.38 | $7.56 | 109406 |
| 2025-08-28 | 7.35 | $7.49 | 87600 |
| 2025-08-27 | 7.35 | $7.47 | 91385 |
| 2025-08-26 | 7.36 | $7.50 | 144500 |
| 2025-08-25 | 7.37 | $7.37 | 103049 |
| 2025-08-22 | 7.39 | $7.46 | 201453 |
| 2025-08-21 | 7.41 | $7.26 | 243339 |
| 2025-08-20 | 7.43 | $7.38 | 173200 |
| 2025-08-19 | 7.46 | $7.34 | 122041 |
| 2025-08-18 | 7.48 | $7.28 | 144392 |
| 2025-08-15 | 7.50 | $7.38 | 279642 |
| 2025-08-14 | 7.52 | $7.50 | 167200 |
| 2025-08-13 | 7.52 | $7.73 | 277274 |
| 2025-08-12 | 7.53 | $7.40 | 253892 |
| 2025-08-11 | 7.54 | $7.42 | 221606 |
| 2025-08-08 | 7.55 | $7.40 | 186600 |
| 2025-08-07 | 7.57 | $7.35 | 201085 |
| 2025-08-06 | 7.58 | $7.25 | 328133 |
| 2025-08-05 | 7.60 | $6.96 | 214547 |
| 2025-08-04 | 7.64 | $7.03 | 287223 |
| 2025-08-01 | 7.67 | $6.97 | 631581 |
| 2025-07-31 | 7.71 | $7.56 | 175328 |
| 2025-07-30 | 7.72 | $7.68 | 167148 |
| 2025-07-29 | 7.72 | $7.77 | 115357 |
| 2025-07-28 | 7.71 | $7.75 | 120823 |
| 2025-07-25 | 7.72 | $7.79 | 90539 |
| 2025-07-24 | 7.72 | $7.74 | 180800 |
| 2025-07-23 | 7.72 | $7.80 | 181751 |
| 2025-07-22 | 7.71 | $7.78 | 240400 |
| 2025-07-21 | 7.71 | $7.79 | 134418 |
| 2025-07-18 | 7.70 | $7.63 | 110700 |
| 2025-07-17 | 7.69 | $7.69 | 161336 |
| 2025-07-16 | 7.66 | $7.78 | 120500 |
| 2025-07-15 | 7.64 | $7.69 | 153000 |
| 2025-07-14 | 7.61 | $7.67 | 110675 |
| 2025-07-11 | 7.60 | $7.62 | 146414 |
| 2025-07-10 | 7.59 | $7.68 | 139429 |
| 2025-07-09 | 7.58 | $7.69 | 92152 |
| 2025-07-08 | 7.56 | $7.65 | 141700 |
| 2025-07-07 | 7.55 | $7.59 | 187138 |
| 2025-07-03 | 7.54 | $7.80 | 107400 |
| 2025-07-02 | 7.51 | $7.79 | 188038 |
| 2025-07-01 | 7.50 | $7.67 | 156811 |
| 2025-06-30 | 7.47 | $7.55 | 325404 |
| 2025-06-27 | 7.44 | $7.95 | 700600 |
| 2025-06-26 | 7.40 | $7.82 | 128245 |
| 2025-06-25 | 7.35 | $7.68 | 247457 |
| 2025-06-24 | 7.32 | $7.76 | 331434 |
| 2025-06-23 | 7.27 | $7.74 | 233802 |
| 2025-06-20 | 7.23 | $7.55 | 415400 |
| 2025-06-18 | 7.20 | $7.43 | 175140 |
| 2025-06-17 | 7.19 | $7.13 | 176830 |
| 2025-06-16 | 7.20 | $7.25 | 152335 |
| 2025-06-13 | 7.20 | $7.26 | 128922 |
| 2025-06-12 | 7.20 | $7.42 | 124300 |
| 2025-06-11 | 7.19 | $7.32 | 316297 |
| 2025-06-10 | 7.17 | $7.46 | 179309 |
| 2025-06-09 | 7.14 | $7.38 | 127423 |
| 2025-06-06 | 7.12 | $7.41 | 147617 |
| 2025-06-05 | 7.09 | $7.33 | 140114 |
| 2025-06-04 | 7.06 | $7.24 | 182209 |
| 2025-06-03 | 7.02 | $7.55 | 727804 |
| 2025-06-02 | 6.98 | $7.21 | 484013 |
| 2025-05-30 | 6.95 | $6.96 | 155131 |
| 2025-05-29 | 6.93 | $7.03 | 93815 |
| 2025-05-28 | 6.90 | $6.95 | 101500 |
| 2025-05-27 | 6.88 | $6.99 | 168326 |
| 2025-05-23 | 6.86 | $6.86 | 110836 |
| 2025-05-22 | 6.83 | $6.89 | 166760 |
| 2025-05-21 | 6.80 | $6.96 | 211080 |
| 2025-05-20 | 6.77 | $7.28 | 104500 |
| 2025-05-19 | 6.72 | $7.25 | 135230 |
| 2025-05-16 | 6.67 | $7.27 | 145100 |
| 2025-05-15 | 6.62 | $7.28 | 219400 |
| 2025-05-14 | 6.56 | $7.09 | 147736 |
| 2025-05-13 | 6.51 | $7.05 | 166007 |
| 2025-05-12 | 6.46 | $6.90 | 162500 |
| 2025-05-09 | 6.40 | $6.83 | 156379 |
| 2025-05-08 | 6.36 | $6.90 | 177145 |
| 2025-05-07 | 6.33 | $6.77 | 241637 |
| 2025-05-06 | 6.30 | $6.45 | 248700 |
| 2025-05-05 | 6.29 | $6.63 | 155841 |
| 2025-05-02 | 6.29 | $6.65 | 186597 |
| 2025-05-01 | 6.31 | $6.53 | 199800 |
| 2025-04-30 | 6.34 | $6.53 | 216854 |
| 2025-04-29 | 6.38 | $6.56 | 259868 |
| 2025-04-28 | 6.42 | $6.44 | 191970 |
| 2025-04-25 | 6.47 | $6.31 | 323636 |
| 2025-04-24 | 6.54 | $6.26 | 304115 |
| 2025-04-23 | 6.61 | $6.34 | 347551 |
| 2025-04-22 | 6.67 | $6.41 | 169317 |
| 2025-04-21 | 6.74 | $6.10 | 172523 |
| 2025-04-17 | 6.82 | $6.28 | 227587 |
| 2025-04-16 | 6.89 | $6.13 | 286900 |
| 2025-04-15 | 6.98 | $6.13 | 243101 |
| 2025-04-14 | 7.06 | $6.02 | 305541 |
| 2025-04-11 | 7.13 | $5.80 | 315300 |
| 2025-04-10 | 7.22 | $5.90 | 375586 |
| 2025-04-09 | 7.29 | $6.39 | 739000 |
| 2025-04-08 | 7.33 | $6.09 | 365005 |
| 2025-04-07 | 7.40 | $6.25 | 520229 |
| 2025-04-04 | 7.46 | $6.70 | 335000 |
| 2025-04-03 | 7.50 | $7.04 | 195604 |
| 2025-04-02 | 7.52 | $7.19 | 192300 |
| 2025-04-01 | 7.54 | $7.30 | 124100 |
| 2025-03-31 | 7.55 | $7.30 | 231254 |
| 2025-03-28 | 7.56 | $7.49 | 274433 |
| 2025-03-27 | 7.57 | $7.64 | 142213 |
| 2025-03-26 | 7.56 | $7.60 | 241620 |
| 2025-03-25 | 7.55 | $7.65 | 181900 |
| 2025-03-24 | 7.54 | $7.73 | 226600 |
| 2025-03-21 | 7.52 | $7.67 | 365645 |
| 2025-03-20 | 7.51 | $7.85 | 269138 |
| 2025-03-19 | 7.48 | $7.79 | 279434 |
| 2025-03-18 | 7.46 | $7.74 | 426200 |
| 2025-03-17 | 7.44 | $7.51 | 246474 |
| 2025-03-14 | 7.42 | $7.47 | 99589 |
| 2025-03-13 | 7.41 | $7.33 | 155642 |
| 2025-03-12 | 7.39 | $7.34 | 156269 |
| 2025-03-11 | 7.38 | $7.36 | 260423 |
| 2025-03-10 | 7.36 | $7.43 | 405000 |
| 2025-03-07 | 7.34 | $7.49 | 195600 |
| 2025-03-06 | 7.31 | $7.46 | 183803 |
| 2025-03-05 | 7.29 | $7.55 | 238526 |
| 2025-03-04 | 7.26 | $7.50 | 261354 |
| 2025-03-03 | 7.22 | $7.69 | 432507 |
| 2025-02-28 | 7.18 | $7.57 | 219400 |
| 2025-02-27 | 7.14 | $7.49 | 175666 |
| 2025-02-26 | 7.10 | $7.43 | 140700 |
| 2025-02-25 | 7.06 | $7.42 | 161329 |
| 2025-02-24 | 7.01 | $7.35 | 222838 |
| 2025-02-21 | 6.97 | $7.42 | 192426 |
| 2025-02-20 | 6.93 | $7.33 | 116538 |
| 2025-02-19 | 6.88 | $7.28 | 137200 |
| 2025-02-18 | 6.85 | $7.36 | 215596 |
| 2025-02-14 | 6.81 | $7.22 | 144619 |
| 2025-02-13 | 6.77 | $7.14 | 162351 |
| 2025-02-12 | 6.74 | $7.02 | 196167 |
| 2025-02-11 | 6.70 | $7.04 | 117200 |
| 2025-02-10 | 6.66 | $7.04 | 194896 |
| 2025-02-07 | 6.62 | $6.98 | 149200 |
| 2025-02-06 | 6.59 | $7.00 | 157665 |
| 2025-02-05 | 6.57 | $6.94 | 143065 |
| 2025-02-04 | 6.55 | $6.89 | 154300 |
| 2025-02-03 | 6.55 | $6.86 | 282853 |
| 2025-01-31 | 6.54 | $6.87 | 269400 |
| 2025-01-30 | 6.53 | $6.76 | 272446 |
| 2025-01-29 | 6.53 | $6.59 | 157377 |
| 2025-01-28 | 6.55 | $6.59 | 197522 |
| 2025-01-27 | 6.58 | $6.61 | 263116 |
| 2025-01-24 | 6.60 | $6.50 | 248466 |
| 2025-01-23 | 6.64 | $6.54 | 212301 |
| 2025-01-22 | 6.66 | $6.43 | 186860 |
| 2025-01-21 | 6.69 | $6.58 | 164100 |
| 2025-01-17 | 6.71 | $6.53 | 212640 |
| 2025-01-16 | 6.74 | $6.53 | 200888 |
| 2025-01-15 | 6.78 | $6.47 | 283700 |
| 2025-01-14 | 6.81 | $6.30 | 200123 |
| 2025-01-13 | 6.86 | $6.21 | 287100 |
| 2025-01-10 | 6.90 | $6.16 | 420310 |
| 2025-01-08 | 6.94 | $6.49 | 258618 |
| 2025-01-07 | 6.96 | $6.49 | 328500 |
| 2025-01-06 | 6.98 | $6.65 | 286371 |
| 2025-01-03 | 6.99 | $6.81 | 439732 |
| 2025-01-02 | 7.00 | $6.69 | 429659 |
| 2024-12-31 | 7.00 | $6.65 | 508349 |
| 2024-12-30 | 7.01 | $6.84 | 417305 |
| 2024-12-27 | 7.01 | $6.97 | 290221 |
| 2024-12-26 | 7.00 | $7.09 | 155919 |
| 2024-12-24 | 6.98 | $7.15 | 87022 |
| 2024-12-23 | 6.96 | $7.12 | 381515 |
| 2024-12-20 | 6.94 | $7.02 | 1.5M |
| 2024-12-19 | 6.92 | $7.09 | 484236 |
| 2024-12-18 | 6.90 | $6.95 | 336314 |
| 2024-12-17 | 6.89 | $7.13 | 208300 |
| 2024-12-16 | 6.87 | $7.23 | 178300 |
| 2024-12-13 | 6.85 | $7.12 | 365828 |
| 2024-12-12 | 6.83 | $7.25 | 358231 |
| 2024-12-11 | 6.81 | $7.05 | 276887 |
| 2024-12-10 | 6.80 | $6.95 | 194200 |
| 2024-12-09 | 6.81 | $6.98 | 186900 |
| 2024-12-06 | 6.81 | $6.91 | 149200 |
| 2024-12-05 | 6.82 | $6.86 | 160046 |
| 2024-12-04 | 6.81 | $6.90 | 232796 |
| 2024-12-03 | 6.82 | $6.78 | 121037 |
| 2024-12-02 | 6.83 | $6.83 | 176015 |
| 2024-11-29 | 6.85 | $6.83 | 88000 |
| 2024-11-27 | 6.87 | $6.81 | 155700 |
| 2024-11-26 | 6.90 | $6.72 | 303059 |
| 2024-11-25 | 6.93 | $6.70 | 207792 |
| 2024-11-22 | 6.96 | $6.72 | 225800 |
| 2024-11-21 | 6.98 | $6.66 | 378688 |
| 2024-11-20 | 7.02 | $6.65 | 163431 |
| 2024-11-19 | 7.06 | $6.75 | 140200 |
| 2024-11-18 | 7.09 | $6.74 | 147614 |
| 2024-11-15 | 7.12 | $6.77 | 109892 |
| 2024-11-14 | 7.16 | $6.78 | 163300 |
| 2024-11-13 | 7.20 | $6.85 | 169455 |
| 2024-11-12 | 7.24 | $6.85 | 167846 |
| 2024-11-11 | 7.27 | $7.04 | 213550 |
| 2024-11-08 | 7.28 | $7.11 | 220060 |
| 2024-11-07 | 7.29 | $6.96 | 282035 |
| 2024-11-06 | 7.30 | $6.84 | 422052 |
| 2024-11-05 | 7.33 | $6.92 | 535816 |
| 2024-11-04 | 7.34 | $7.13 | 179764 |
| 2024-11-01 | 7.35 | $7.19 | 154095 |
| 2024-10-31 | 7.35 | $7.29 | 136500 |
| 2024-10-30 | 7.35 | $7.39 | 167244 |
| 2024-10-29 | 7.34 | $7.24 | 146700 |
| 2024-10-28 | 7.35 | $7.22 | 114126 |
| 2024-10-25 | 7.36 | $7.26 | 107245 |
| 2024-10-24 | 7.39 | $7.37 | 98700 |
| 2024-10-23 | 7.41 | $7.41 | 176200 |
| 2024-10-22 | 7.43 | $7.43 | 133356 |
| 2024-10-21 | 7.44 | $7.44 | 179618 |
| 2024-10-18 | 7.46 | $7.56 | 140700 |
| 2024-10-17 | 7.47 | $7.54 | 106528 |
| 2024-10-16 | 7.48 | $7.62 | 126564 |
| 2024-10-15 | 7.49 | $7.41 | 136900 |
| 2024-10-14 | 7.52 | $7.34 | 93600 |
| 2024-10-11 | 7.54 | $7.27 | 67800 |
| 2024-10-10 | 7.55 | $7.22 | 93142 |
| 2024-10-09 | 7.56 | $7.28 | 89000 |
| 2024-10-08 | 7.57 | $7.23 | 129272 |
| 2024-10-07 | 7.57 | $7.24 | 155200 |
| 2024-10-04 | 7.58 | $7.23 | 97100 |
| 2024-10-03 | 7.59 | $7.25 | 148063 |
| 2024-10-02 | 7.60 | $7.31 | 70100 |
| 2024-10-01 | 7.60 | $7.37 | 282307 |
| 2024-09-30 | 7.60 | $7.51 | 312979 |
| 2024-09-27 | 7.59 | $7.79 | 103711 |
| 2024-09-26 | 7.57 | $7.75 | 142040 |
| 2024-09-25 | 7.55 | $7.77 | 186501 |
| 2024-09-24 | 7.53 | $7.75 | 114031 |
| 2024-09-23 | 7.51 | $7.66 | 168447 |
| 2024-09-20 | 7.49 | $7.78 | 391983 |
| 2024-09-19 | 7.45 | $7.91 | 154347 |
| 2024-09-18 | 7.40 | $7.79 | 209913 |
| 2024-09-17 | 7.35 | $7.87 | 214000 |
| 2024-09-16 | 7.30 | $7.78 | 198362 |
| 2024-09-13 | 7.25 | $7.59 | 376798 |
| 2024-09-12 | 7.21 | $7.38 | 116336 |
| 2024-09-11 | 7.18 | $7.35 | 97500 |
| 2024-09-10 | 7.15 | $7.40 | 119600 |
| 2024-09-09 | 7.11 | $7.42 | 195200 |
| 2024-09-06 | 7.07 | $7.37 | 134247 |
| 2024-09-05 | 7.05 | $7.41 | 172433 |
| 2024-09-04 | 7.01 | $7.28 | 209058 |
| 2024-09-03 | 6.97 | $7.35 | 160700 |
| 2024-08-30 | 6.93 | $7.44 | 146016 |
| 2024-08-29 | 6.91 | $7.37 | 163600 |
| 2024-08-28 | 6.92 | $7.38 | 224600 |
| 2024-08-27 | 6.93 | $7.29 | 116325 |
| 2024-08-26 | 6.96 | $7.32 | 264485 |
| 2024-08-23 | 6.97 | $7.25 | 298949 |
| 2024-08-22 | 7.00 | $6.99 | 224500 |
| 2024-08-21 | 7.02 | $6.94 | 258541 |
| 2024-08-20 | 7.04 | $6.79 | 131900 |
| 2024-08-19 | 7.08 | $6.85 | 120304 |
| 2024-08-16 | 7.12 | $6.86 | 221990 |
| 2024-08-15 | 7.15 | $6.78 | 162800 |
| 2024-08-14 | 7.18 | $6.74 | 115006 |
| 2024-08-13 | 7.22 | $6.74 | 129002 |
| 2024-08-12 | 7.26 | $6.60 | 175409 |
| 2024-08-09 | 7.30 | $6.74 | 210536 |
| 2024-08-08 | 7.33 | $6.82 | 245100 |
| 2024-08-07 | 7.34 | $6.66 | 281772 |
| 2024-08-06 | 7.35 | $6.57 | 311983 |
| 2024-08-05 | 7.36 | $6.51 | 683085 |
| 2024-08-02 | 7.37 | $6.90 | 596340 |
| 2024-08-01 | 7.36 | $7.60 | 238103 |
| 2024-07-31 | 7.31 | $7.72 | 249158 |
| 2024-07-30 | 7.25 | $7.79 | 186402 |
| 2024-07-29 | 7.19 | $7.62 | 188822 |
| 2024-07-26 | 7.14 | $7.74 | 290906 |
| 2024-07-25 | 7.09 | $7.39 | 138520 |
| 2024-07-24 | 7.06 | $7.41 | 243000 |
| 2024-07-23 | 7.03 | $7.51 | 239013 |
| 2024-07-22 | 6.99 | $7.61 | 294023 |
| 2024-07-19 | 6.96 | $7.51 | 145200 |
| 2024-07-18 | 6.92 | $7.46 | 174664 |
| 2024-07-17 | 6.89 | $7.57 | 275479 |
| 2024-07-16 | 6.86 | $7.52 | 229500 |
| 2024-07-15 | 6.83 | $7.37 | 288800 |
| 2024-07-12 | 6.80 | $7.24 | 278729 |
| 2024-07-11 | 6.77 | $7.15 | 333900 |
| 2024-07-10 | 6.75 | $6.89 | 204502 |
| 2024-07-09 | 6.74 | $6.67 | 165531 |
| 2024-07-08 | 6.75 | $6.69 | 179024 |
| 2024-07-05 | 6.76 | $6.68 | 280400 |
| 2024-07-03 | 6.77 | $6.64 | 154500 |
| 2024-07-02 | 6.78 | $6.55 | 257300 |
| 2024-07-01 | 6.80 | $6.56 | 418509 |
| 2024-06-28 | 6.81 | $6.64 | 4.2M |
| 2024-06-27 | 6.82 | $6.71 | 434938 |
| 2024-06-26 | 6.81 | $6.79 | 283400 |
| 2024-06-25 | 6.81 | $6.74 | 306100 |
| 2024-06-24 | 6.80 | $6.84 | 226400 |
| 2024-06-21 | 6.80 | $6.93 | 509030 |
| 2024-06-20 | 6.79 | $6.83 | 186797 |
| 2024-06-18 | 6.79 | $6.85 | 148101 |
| 2024-06-17 | 6.80 | $6.91 | 157960 |
| 2024-06-14 | 6.80 | $6.88 | 164527 |
| 2024-06-13 | 6.80 | $6.78 | 132337 |
| 2024-06-12 | 6.81 | $6.75 | 191042 |
| 2024-06-11 | 6.82 | $6.69 | 105832 |
| 2024-06-10 | 6.82 | $6.73 | 85900 |
| 2024-06-07 | 6.83 | $6.80 | 118401 |
| 2024-06-06 | 6.82 | $6.88 | 141100 |
| 2024-06-05 | 6.82 | $6.95 | 176038 |
| 2024-06-04 | 6.81 | $6.85 | 168910 |
| 2024-06-03 | 6.80 | $6.88 | 193413 |
| 2024-05-31 | 6.77 | $6.82 | 148800 |
| 2024-05-30 | 6.72 | $6.79 | 186648 |
| 2024-05-29 | 6.66 | $6.59 | 98914 |
| 2024-05-28 | 6.61 | $6.67 | 193873 |
| 2024-05-24 | 6.56 | $6.67 | 99725 |
| 2024-05-23 | 6.51 | $6.65 | 163652 |
| 2024-05-22 | 6.45 | $6.84 | 123630 |
| 2024-05-21 | 6.39 | $6.89 | 115323 |
| 2024-05-20 | 6.33 | $6.88 | 70504 |
| 2024-05-17 | 6.27 | $6.97 | 112024 |
| 2024-05-16 | 6.20 | $6.98 | 51417 |
| 2024-05-15 | 6.12 | $6.97 | 170334 |
| 2024-05-14 | 6.05 | $6.81 | 112025 |
| 2024-05-13 | 5.98 | $6.83 | 324919 |
| 2024-05-10 | 5.92 | $6.81 | 152596 |
| 2024-05-09 | 5.86 | $6.72 | 235833 |
| 2024-05-08 | 5.81 | $6.75 | 232733 |
| 2024-05-07 | 5.76 | $6.80 | 344326 |
| 2024-05-06 | 5.72 | $6.74 | 452795 |
| 2024-05-03 | 5.68 | $6.27 | 489500 |
| 2024-05-02 | 5.66 | $5.76 | 120609 |
| 2024-05-01 | 5.67 | $5.68 | 150133 |
| 2024-04-30 | 5.68 | $5.54 | 174100 |
| 2024-04-29 | 5.70 | $5.65 | 103198 |
| 2024-04-26 | 5.72 | $5.65 | 101400 |
| 2024-04-25 | 5.74 | $5.51 | 89400 |
| 2024-04-24 | 5.77 | $5.62 | 93500 |
| 2024-04-23 | 5.79 | $5.68 | 136802 |
| 2024-04-22 | 5.81 | $5.57 | 115518 |
| 2024-04-19 | 5.84 | $5.56 | 111957 |
| 2024-04-18 | 5.87 | $5.50 | 100728 |
| 2024-04-17 | 5.90 | $5.46 | 71564 |
| 2024-04-16 | 5.92 | $5.46 | 116820 |
| 2024-04-15 | 5.94 | $5.58 | 235400 |
| 2024-04-12 | 5.95 | $5.64 | 176660 |
| 2024-04-11 | 5.96 | $5.73 | 130576 |
| 2024-04-10 | 5.97 | $5.71 | 192594 |
| 2024-04-09 | 5.99 | $6.02 | 321003 |
| 2024-04-08 | 5.99 | $5.93 | 143500 |
| 2024-04-05 | 6.00 | $5.91 | 116220 |
| 2024-04-04 | 6.01 | $5.90 | 122100 |
| 2024-04-03 | 6.01 | $5.93 | 125500 |
| 2024-04-02 | 6.02 | $5.97 | 128551 |
| 2024-04-01 | 6.02 | $6.06 | 174803 |
| 2024-03-28 | 6.02 | $6.12 | 361028 |
| 2024-03-27 | 6.02 | $6.01 | 139050 |
| 2024-03-26 | 6.01 | $6.07 | 176929 |
| 2024-03-25 | 6.01 | $6.16 | 163323 |
| 2024-03-22 | 6.02 | $6.12 | 154521 |
| 2024-03-21 | 6.02 | $6.14 | 270100 |
| 2024-03-20 | 6.01 | $6.10 | 252252 |
| 2024-03-19 | 6.00 | $5.89 | 199801 |
| 2024-03-18 | 6.00 | $5.81 | 230800 |
| 2024-03-15 | 6.01 | $5.80 | 627600 |
| 2024-03-14 | 6.03 | $5.83 | 274172 |
| 2024-03-13 | 6.04 | $5.97 | 268845 |
| 2024-03-12 | 6.04 | $6.10 | 155446 |
| 2024-03-11 | 6.04 | $6.03 | 145514 |
| 2024-03-08 | 6.05 | $6.07 | 208800 |
| 2024-03-07 | 6.04 | $6.03 | 191917 |
| 2024-03-06 | 6.04 | $6.08 | 172767 |
| 2024-03-05 | 6.04 | $6.05 | 172600 |
| 2024-03-04 | 6.05 | $5.97 | 153123 |
| 2024-03-01 | 6.06 | $6.07 | 215900 |
| 2024-02-29 | 6.07 | $6.08 | 236961 |
| 2024-02-28 | 6.08 | $5.87 | 363917 |
| 2024-02-27 | 6.10 | $6.11 | 332946 |
| 2024-02-26 | 6.12 | $6.21 | 417340 |
| 2024-02-23 | 6.12 | $6.22 | 446628 |
| 2024-02-22 | 6.13 | $5.83 | 527782 |
| 2024-02-21 | 6.16 | $5.96 | 281500 |
| 2024-02-20 | 6.18 | $5.91 | 280823 |
| 2024-02-16 | 6.19 | $6.05 | 170700 |
| 2024-02-15 | 6.20 | $6.13 | 205202 |
| 2024-02-14 | 6.21 | $6.05 | 152800 |
| 2024-02-13 | 6.22 | $5.95 | 171755 |
| 2024-02-12 | 6.24 | $6.14 | 147400 |
| 2024-02-09 | 6.26 | $6.12 | 201280 |
| 2024-02-08 | 6.28 | $6.04 | 177900 |
| 2024-02-07 | 6.30 | $6.00 | 311423 |
| 2024-02-06 | 6.32 | $6.11 | 128000 |
| 2024-02-05 | 6.34 | $6.09 | 144100 |
| 2024-02-02 | 6.35 | $6.21 | 82122 |
| 2024-02-01 | 6.35 | $6.29 | 155281 |
| 2024-01-31 | 6.34 | $6.23 | 172495 |
| 2024-01-30 | 6.34 | $6.33 | 89192 |
| 2024-01-29 | 6.34 | $6.43 | 161674 |
| 2024-01-26 | 6.34 | $6.40 | 158800 |
| 2024-01-25 | 6.34 | $6.41 | 410700 |
| 2024-01-24 | 6.34 | $6.32 | 107800 |
| 2024-01-23 | 6.34 | $6.36 | 150086 |
| 2024-01-22 | 6.34 | $6.16 | 185159 |
| 2024-01-19 | 6.34 | $6.22 | 231100 |
| 2024-01-18 | 6.34 | $6.31 | 101700 |
| 2024-01-17 | 6.32 | $6.37 | 124000 |
| 2024-01-16 | 6.31 | $6.31 | 122915 |
| 2024-01-12 | 6.30 | $6.51 | 180849 |
| 2024-01-11 | 6.28 | $6.41 | 164531 |
| 2024-01-10 | 6.25 | $6.51 | 334100 |
| 2024-01-09 | 6.22 | $6.46 | 144225 |
| 2024-01-08 | 6.19 | $6.48 | 220000 |
| 2024-01-05 | 6.15 | $6.28 | 141561 |
| 2024-01-04 | 6.11 | $6.17 | 221900 |
| 2024-01-03 | 6.08 | $6.08 | 180012 |
| 2024-01-02 | 6.05 | $6.19 | 175300 |
| 2023-12-29 | 6.02 | $6.35 | 258748 |
| 2023-12-28 | 5.96 | $6.41 | 142677 |
| 2023-12-27 | 5.90 | $6.45 | 179600 |
| 2023-12-26 | 5.84 | $6.43 | 157100 |
| 2023-12-22 | 5.78 | $6.38 | 215394 |
| 2023-12-21 | 5.72 | $6.27 | 130132 |
| 2023-12-20 | 5.66 | $6.17 | 390311 |
| 2023-12-19 | 5.61 | $6.18 | 315102 |
| 2023-12-18 | 5.56 | $6.03 | 168786 |
| 2023-12-15 | 5.52 | $6.15 | 315000 |
| 2023-12-14 | 5.47 | $6.10 | 275448 |
| 2023-12-13 | 5.43 | $6.05 | 414366 |
| 2023-12-12 | 5.40 | $5.86 | 255000 |
| 2023-12-11 | 5.37 | $5.96 | 576344 |
| 2023-12-08 | 5.33 | $5.75 | 263204 |
| 2023-12-07 | 5.30 | $5.73 | 172640 |
| 2023-12-06 | 5.28 | $5.55 | 209700 |
| 2023-12-05 | 5.26 | $5.56 | 151716 |
| 2023-12-04 | 5.24 | $5.48 | 105554 |
| 2023-12-01 | 5.22 | $5.44 | 152048 |
| 2023-11-30 | 5.21 | $5.20 | 89724 |
| 2023-11-29 | 5.20 | $5.35 | 158000 |
| 2023-11-28 | 5.19 | $5.20 | 223800 |
| 2023-11-27 | 5.18 | $5.13 | 85615 |
| 2023-11-24 | 5.17 | $5.16 | 31039 |
| 2023-11-22 | 5.16 | $5.17 | 94100 |
| 2023-11-21 | 5.14 | $5.15 | 83500 |
| 2023-11-20 | 5.14 | $5.16 | 124545 |
| 2023-11-17 | 5.12 | $5.24 | 52949 |
| 2023-11-16 | 5.11 | $5.24 | 67590 |
| 2023-11-15 | 5.10 | $5.31 | 71136 |
| 2023-11-14 | 5.08 | $5.31 | 145210 |
| 2023-11-13 | 5.08 | $5.21 | 37600 |
| 2023-11-10 | 5.08 | $5.28 | 68825 |
| 2023-11-09 | 5.07 | $5.16 | 104212 |
| 2023-11-08 | 5.08 | $5.27 | 87212 |
| 2023-11-07 | 5.08 | $5.20 | 39400 |
| 2023-11-06 | 5.09 | $5.15 | 66200 |
| 2023-11-03 | 5.10 | $5.14 | 177500 |
| 2023-11-02 | 5.10 | $5.11 | 122273 |
| 2023-11-01 | 5.11 | $5.08 | 104918 |
| 2023-10-31 | 5.11 | $5.04 | 109842 |
| 2023-10-30 | 5.11 | $5.06 | 58507 |
| 2023-10-27 | 5.13 | $4.90 | 71600 |
| 2023-10-26 | 5.16 | $4.95 | 62900 |
| 2023-10-25 | 5.18 | $4.90 | 85254 |
| 2023-10-24 | 5.22 | $4.99 | 100826 |
| 2023-10-23 | 5.25 | $4.95 | 104400 |
| 2023-10-20 | 5.28 | $4.96 | 78926 |
| 2023-10-19 | 5.33 | $4.97 | 76800 |
| 2023-10-18 | 5.37 | $5.03 | 100045 |
| 2023-10-17 | 5.42 | $5.18 | 76045 |
| 2023-10-16 | 5.46 | $5.23 | 67700 |
| 2023-10-13 | 5.51 | $5.14 | 64500 |
| 2023-10-12 | 5.57 | $5.25 | 75647 |
| 2023-10-11 | 5.63 | $5.40 | 59937 |
| 2023-10-10 | 5.68 | $5.39 | 72800 |
| 2023-10-09 | 5.74 | $5.28 | 68900 |
| 2023-10-06 | 5.80 | $5.23 | 39000 |
| 2023-10-05 | 5.86 | $5.23 | 31900 |
| 2023-10-04 | 5.93 | $5.14 | 94821 |
| 2023-10-03 | 5.99 | $5.10 | 71200 |
| 2023-10-02 | 6.06 | $5.29 | 100300 |
| 2023-09-29 | 6.12 | $5.55 | 67258 |
| 2023-09-28 | 6.18 | $5.48 | 94284 |
| 2023-09-27 | 6.23 | $5.60 | 102617 |
| 2023-09-26 | 6.28 | $5.59 | 133300 |
| 2023-09-25 | 6.33 | $5.60 | 219451 |
| 2023-09-22 | 6.37 | $5.86 | 120446 |
| 2023-09-21 | 6.40 | $5.83 | 85400 |
| 2023-09-20 | 6.42 | $5.93 | 311926 |
| 2023-09-19 | 6.43 | $6.11 | 232624 |
| 2023-09-18 | 6.44 | $6.28 | 142947 |
| 2023-09-15 | 6.43 | $6.32 | 297700 |
| 2023-09-14 | 6.43 | $6.44 | 109100 |
| 2023-09-13 | 6.42 | $6.44 | 70000 |
| 2023-09-12 | 6.42 | $6.49 | 86807 |
| 2023-09-11 | 6.42 | $6.49 | 32243 |
| 2023-09-08 | 6.42 | $6.51 | 17943 |
| 2023-09-07 | 6.43 | $6.46 | 40834 |
| 2023-09-06 | 6.43 | $6.52 | 116714 |
| 2023-09-05 | 6.45 | $6.38 | 45843 |
| 2023-09-01 | 6.46 | $6.56 | 43803 |
| 2023-08-31 | 6.46 | $6.63 | 35049 |
| 2023-08-30 | 6.45 | $6.57 | 50240 |
| 2023-08-29 | 6.44 | $6.64 | 62011 |
| 2023-08-28 | 6.44 | $6.60 | 83011 |
| 2023-08-25 | 6.44 | $6.41 | 35745 |
| 2023-08-24 | 6.45 | $6.33 | 32645 |
| 2023-08-23 | 6.46 | $6.35 | 47316 |
| 2023-08-22 | 6.48 | $6.15 | 31300 |
| 2023-08-21 | 6.50 | $6.16 | 47393 |
| 2023-08-18 | 6.52 | $6.20 | 39132 |
| 2023-08-17 | 6.54 | $6.20 | 86732 |
| 2023-08-16 | 6.56 | $6.35 | 129000 |
| 2023-08-15 | 6.58 | $6.41 | 54320 |
| 2023-08-14 | 6.60 | $6.49 | 75668 |
| 2023-08-11 | 6.61 | $6.52 | 60700 |
| 2023-08-10 | 6.61 | $6.58 | 104000 |
| 2023-08-09 | 6.59 | $6.61 | 156500 |
| 2023-08-08 | 6.56 | $6.79 | 150000 |
| 2023-08-07 | 6.53 | $6.74 | 150800 |
| 2023-08-04 | 6.50 | $6.47 | 57536 |
| 2023-08-03 | 6.48 | $6.33 | 66162 |
| 2023-08-02 | 6.47 | $6.50 | 123336 |
| 2023-08-01 | 6.45 | $6.58 | 71200 |
| 2023-07-31 | 6.42 | $6.60 | 81707 |
| 2023-07-28 | 6.40 | $6.61 | 377200 |
| 2023-07-27 | 6.37 | $6.62 | 63000 |
| 2023-07-26 | 6.36 | $6.66 | 110652 |
| 2023-07-25 | 6.34 | $6.53 | 85085 |
| 2023-07-24 | 6.32 | $6.60 | 73200 |
| 2023-07-21 | 6.29 | $6.54 | 51800 |
| 2023-07-20 | 6.28 | $6.60 | 94620 |
| 2023-07-19 | 6.26 | $6.82 | 84625 |
| 2023-07-18 | 6.23 | $6.81 | 108401 |
| 2023-07-17 | 6.20 | $6.65 | 767400 |
| 2023-07-14 | 6.18 | $6.46 | 643129 |
| 2023-07-13 | 6.16 | $6.20 | 156123 |
| 2023-07-12 | 6.15 | $6.06 | 119100 |
| 2023-07-11 | 6.14 | $6.17 | 26600 |
| 2023-07-10 | 6.13 | $6.19 | 26347 |
| 2023-07-07 | 6.12 | $6.10 | 39900 |
| 2023-07-06 | 6.12 | $6.03 | 68821 |
| 2023-07-05 | 6.11 | $6.13 | 50635 |
| 2023-07-03 | 6.09 | $6.08 | 25915 |
| 2023-06-30 | 6.08 | $6.12 | 42921 |
| 2023-06-29 | 6.05 | $6.11 | 28008 |
| 2023-06-28 | 6.02 | $6.30 | 77634 |
| 2023-06-27 | 5.98 | $6.29 | 79600 |
| 2023-06-26 | 5.93 | $6.13 | 107800 |
| 2023-06-23 | 5.89 | $6.10 | 51608 |
| 2023-06-22 | 5.85 | $6.21 | 53800 |
| 2023-06-21 | 5.82 | $6.22 | 52700 |
| 2023-06-20 | 5.79 | $6.15 | 101200 |
| 2023-06-16 | 5.75 | $6.28 | 182420 |
| 2023-06-15 | 5.71 | $6.17 | 91700 |
| 2023-06-14 | 5.68 | $6.07 | 100600 |
| 2023-06-13 | 5.64 | $6.04 | 98516 |
| 2023-06-12 | 5.61 | $6.00 | 56800 |
| 2023-06-09 | 5.58 | $5.96 | 30100 |
| 2023-06-08 | 5.54 | $6.00 | 49800 |
| 2023-06-07 | 5.51 | $5.95 | 70200 |
| 2023-06-06 | 5.47 | $5.89 | 30742 |
| 2023-06-05 | 5.45 | $5.80 | 45491 |
| 2023-06-02 | 5.43 | $5.78 | 116556 |
| 2023-06-01 | 5.39 | $5.55 | 50002 |
| 2023-05-31 | 5.37 | $5.51 | 44700 |
| 2023-05-30 | 5.35 | $5.52 | 87200 |
| 2023-05-26 | 5.35 | $5.34 | 39340 |
| 2023-05-25 | 5.36 | $5.19 | 50000 |
| 2023-05-24 | 5.37 | $5.38 | 59410 |
| 2023-05-23 | 5.37 | $5.57 | 57434 |
| 2023-05-22 | 5.36 | $5.55 | 33300 |
| 2023-05-19 | 5.36 | $5.47 | 49700 |
| 2023-05-18 | 5.38 | $5.55 | 32400 |
| 2023-05-17 | 5.39 | $5.44 | 69800 |
| 2023-05-16 | 5.40 | $5.35 | 46933 |
| 2023-05-15 | 5.42 | $5.41 | 298100 |
| 2023-05-12 | 5.43 | $5.32 | 39501 |
| 2023-05-11 | 5.45 | $5.31 | 47548 |
| 2023-05-10 | 5.47 | $5.25 | 67100 |
| 2023-05-09 | 5.49 | $5.29 | 58532 |
| 2023-05-08 | 5.51 | $5.44 | 92900 |
| 2023-05-05 | 5.51 | $5.36 | 178849 |
| 2023-05-04 | 5.54 | $5.02 | 100900 |
| 2023-05-03 | 5.58 | $5.14 | 102315 |
| 2023-05-02 | 5.62 | $5.19 | 137122 |
| 2023-05-01 | 5.65 | $5.36 | 138350 |
| 2023-04-28 | 5.67 | $5.55 | 84000 |
| 2023-04-27 | 5.67 | $5.46 | 41200 |
| 2023-04-26 | 5.68 | $5.34 | 101725 |
| 2023-04-25 | 5.69 | $5.40 | 120000 |
| 2023-04-24 | 5.71 | $5.63 | 66339 |
| 2023-04-21 | 5.70 | $5.72 | 97000 |
| 2023-04-20 | 5.68 | $5.77 | 43432 |
| 2023-04-19 | 5.65 | $5.73 | 87348 |
| 2023-04-18 | 5.63 | $5.68 | 38200 |
| 2023-04-17 | 5.61 | $5.73 | 84229 |
| 2023-04-14 | 5.58 | $5.63 | 81400 |
| 2023-04-13 | 5.56 | $5.66 | 81900 |
| 2023-04-12 | 5.54 | $5.68 | 116320 |
| 2023-04-11 | 5.52 | $5.64 | 108310 |
| 2023-04-10 | 5.49 | $5.60 | 147324 |
| 2023-04-06 | 5.48 | $5.87 | 81640 |
| 2023-04-05 | 5.46 | $5.91 | 135211 |
| 2023-04-04 | 5.45 | $5.78 | 129100 |
| 2023-04-03 | 5.46 | $5.78 | 134028 |
| 2023-03-31 | 5.48 | $5.75 | 137019 |
| 2023-03-30 | 5.50 | $5.56 | 141422 |
| 2023-03-29 | 5.52 | $5.72 | 134526 |
| 2023-03-28 | 5.54 | $5.64 | 140820 |
| 2023-03-27 | 5.57 | $5.63 | 150300 |
| 2023-03-24 | 5.61 | $5.52 | 159700 |
| 2023-03-23 | 5.64 | $5.25 | 166200 |
| 2023-03-22 | 5.68 | $5.26 | 175500 |
| 2023-03-21 | 5.72 | $5.40 | 161000 |
| 2023-03-20 | 5.75 | $5.21 | 315300 |
| 2023-03-17 | 5.80 | $5.13 | 770800 |
| 2023-03-16 | 5.86 | $5.30 | 205307 |
| 2023-03-15 | 5.90 | $5.15 | 206107 |
| 2023-03-14 | 5.96 | $5.30 | 185443 |
| 2023-03-13 | 6.02 | $5.12 | 245040 |
| 2023-03-10 | 6.08 | $5.26 | 208226 |
| 2023-03-09 | 6.13 | $5.50 | 162659 |
| 2023-03-08 | 6.18 | $5.80 | 162100 |
| 2023-03-07 | 6.22 | $5.98 | 118800 |
| 2023-03-06 | 6.25 | $6.16 | 99252 |
| 2023-03-03 | 6.28 | $6.12 | 90903 |
| 2023-03-02 | 6.32 | $5.99 | 111890 |
| 2023-03-01 | 6.37 | $6.06 | 171900 |
| 2023-02-28 | 6.40 | $6.35 | 115300 |
| 2023-02-27 | 6.41 | $6.24 | 156900 |
| 2023-02-24 | 6.43 | $6.22 | 158599 |
| 2023-02-23 | 6.45 | $6.10 | 52400 |
| 2023-02-22 | 6.48 | $6.01 | 84400 |
| 2023-02-21 | 6.50 | $6.01 | 62262 |
| 2023-02-17 | 6.53 | $6.23 | 56908 |
| 2023-02-16 | 6.54 | $6.24 | 91600 |
| 2023-02-15 | 6.54 | $6.19 | 306019 |
| 2023-02-14 | 6.56 | $6.33 | 227712 |
| 2023-02-13 | 6.56 | $6.40 | 92009 |
| 2023-02-10 | 6.56 | $6.35 | 166117 |
| 2023-02-09 | 6.56 | $6.32 | 60433 |
| 2023-02-08 | 6.56 | $6.50 | 45049 |
| 2023-02-07 | 6.54 | $6.59 | 78264 |
| 2023-02-06 | 6.50 | $6.59 | 85545 |
| 2023-02-03 | 6.47 | $6.85 | 82600 |
| 2023-02-02 | 6.42 | $6.91 | 136000 |
| 2023-02-01 | 6.36 | $6.85 | 170562 |
| 2023-01-31 | 6.29 | $6.75 | 96900 |
| 2023-01-30 | 6.22 | $6.54 | 106000 |
| 2023-01-27 | 6.16 | $6.69 | 193579 |
| 2023-01-26 | 6.10 | $6.62 | 67300 |
| 2023-01-25 | 6.06 | $6.55 | 43322 |
| 2023-01-24 | 6.02 | $6.54 | 84208 |
| 2023-01-23 | 5.98 | $6.55 | 184510 |
| 2023-01-20 | 5.94 | $6.45 | 145007 |
| 2023-01-19 | 5.91 | $6.31 | 132608 |
| 2023-01-18 | 5.90 | $6.42 | 131800 |
| 2023-01-17 | 5.88 | $6.37 | 69500 |
| 2023-01-13 | 5.87 | $6.41 | 113500 |
| 2023-01-12 | 5.86 | $6.38 | 109750 |
| 2023-01-11 | 5.85 | $6.27 | 82709 |
| 2023-01-10 | 5.85 | $6.10 | 74788 |
| 2023-01-09 | 5.86 | $5.92 | 134624 |
| 2023-01-06 | 5.87 | $5.89 | 75224 |
| 2023-01-05 | 5.87 | $5.83 | 122300 |
| 2023-01-04 | 5.87 | $5.78 | 182600 |
| 2023-01-03 | 5.89 | $5.51 | 181100 |
| 2022-12-30 | 5.91 | $5.31 | 250843 |
| 2022-12-29 | 5.95 | $5.37 | 216544 |
| 2022-12-28 | 5.98 | $5.45 | 200831 |
| 2022-12-27 | 6.00 | $5.69 | 159311 |
| 2022-12-23 | 6.00 | $5.76 | 107900 |
| 2022-12-22 | 6.00 | $5.78 | 118494 |
| 2022-12-21 | 5.99 | $5.88 | 128200 |
| 2022-12-20 | 5.97 | $5.77 | 192500 |
| 2022-12-19 | 5.95 | $6.06 | 172127 |
| 2022-12-16 | 5.92 | $6.03 | 144323 |
| 2022-12-15 | 5.88 | $6.24 | 86036 |
| 2022-12-14 | 5.83 | $6.24 | 162412 |
| 2022-12-13 | 5.80 | $6.18 | 186600 |
| 2022-12-12 | 5.76 | $6.20 | 127448 |
| 2022-12-09 | 5.73 | $6.21 | 152726 |
| 2022-12-08 | 5.70 | $6.17 | 199008 |
| 2022-12-07 | 5.64 | $5.94 | 244700 |
| 2022-12-06 | 5.61 | $5.88 | 177941 |
| 2022-12-05 | 5.58 | $6.03 | 150337 |
| 2022-12-02 | 5.53 | $6.10 | 170865 |
| 2022-12-01 | 5.46 | $6.10 | 236700 |
| 2022-11-30 | 5.40 | $5.98 | 178900 |
| 2022-11-29 | 5.34 | $5.81 | 192600 |
| 2022-11-28 | 5.30 | $5.69 | 181092 |
| 2022-11-25 | 5.26 | $5.74 | 110500 |
| 2022-11-23 | 5.20 | $5.52 | 116328 |
| 2022-11-22 | 5.16 | $5.54 | 56118 |
| 2022-11-21 | 5.11 | $5.41 | 189128 |
| 2022-11-18 | 5.05 | $5.36 | 145573 |
| 2022-11-17 | 5.00 | $5.29 | 179015 |
| 2022-11-16 | 4.95 | $5.27 | 121954 |
| 2022-11-15 | 4.89 | $5.52 | 246300 |
| 2022-11-14 | 4.82 | $5.46 | 217350 |
| 2022-11-11 | 4.74 | $5.65 | 490132 |
| 2022-11-10 | 4.64 | $5.44 | 366630 |
| 2022-11-09 | 4.56 | $5.14 | 173609 |
| 2022-11-08 | 4.49 | $5.27 | 248100 |
| 2022-11-07 | 4.42 | $5.24 | 153431 |
| 2022-11-04 | 4.34 | $5.06 | 193115 |
| 2022-11-03 | 4.28 | $4.76 | 160600 |
| 2022-11-02 | 4.24 | $4.81 | 92731 |
| 2022-11-01 | 4.21 | $4.87 | 148032 |
| 2022-10-31 | 4.20 | $4.91 | 218890 |
| 2022-10-28 | 4.15 | $4.86 | 134735 |
| 2022-10-27 | 4.11 | $4.65 | 137700 |
| 2022-10-26 | 4.09 | $4.59 | 179973 |
| 2022-10-25 | 4.11 | $4.61 | 167667 |
| 2022-10-24 | 4.11 | $4.31 | 76548 |
| 2022-10-21 | 4.14 | $4.30 | 143112 |
| 2022-10-20 | 4.18 | $4.24 | 217006 |
| 2022-10-19 | 4.24 | $4.06 | 384331 |
| 2022-10-18 | 4.32 | $4.15 | 600800 |
| 2022-10-17 | 4.40 | $3.79 | 236900 |
| 2022-10-14 | 4.50 | $3.77 | 138600 |
| 2022-10-13 | 4.60 | $3.84 | 212665 |
| 2022-10-12 | 4.70 | $3.73 | 176723 |
| 2022-10-11 | 4.80 | $3.83 | 266900 |
| 2022-10-10 | 4.90 | $3.57 | 446625 |
| 2022-10-07 | 5.01 | $3.91 | 417703 |
| 2022-10-06 | 5.12 | $4.03 | 355103 |
| 2022-10-05 | 5.21 | $4.21 | 247100 |
| 2022-10-04 | 5.30 | $4.56 | 598716 |
| 2022-10-03 | 5.37 | $4.03 | 415900 |
| 2022-09-30 | 5.47 | $4.11 | 309774 |
| 2022-09-29 | 5.58 | $4.19 | 549721 |
| 2022-09-28 | 5.69 | $4.89 | 479743 |
| 2022-09-27 | 5.77 | $4.67 | 477022 |
| 2022-09-26 | 5.86 | $4.83 | 468100 |
| 2022-09-23 | 5.95 | $5.19 | 381618 |
| 2022-09-22 | 6.03 | $5.50 | 248942 |
| 2022-09-21 | 6.09 | $5.66 | 211000 |
| 2022-09-20 | 6.15 | $5.70 | 114587 |
| 2022-09-19 | 6.20 | $5.70 | 1.1M |
| 2022-09-16 | 6.26 | $5.94 | 291000 |
| 2022-09-15 | 6.32 | $5.67 | 331241 |
| 2022-09-14 | 6.39 | $5.85 | 368356 |
| 2022-09-13 | 6.46 | $5.74 | 175300 |
| 2022-09-12 | 6.55 | $5.90 | 391417 |
| 2022-09-09 | 6.63 | $5.96 | 298100 |
| 2022-09-08 | 6.71 | $5.92 | 145042 |
| 2022-09-07 | 6.79 | $5.92 | 174098 |
| 2022-09-06 | 6.87 | $5.94 | 254549 |
| 2022-09-02 | 6.94 | $6.15 | 227080 |
| 2022-09-01 | 7.01 | $6.20 | 228546 |
| 2022-08-31 | 7.07 | $6.41 | 402550 |
| 2022-08-30 | 7.15 | $6.49 | 129758 |
| 2022-08-29 | 7.23 | $6.51 | 554538 |
| 2022-08-26 | 7.32 | $6.66 | 144100 |
| 2022-08-25 | 7.40 | $6.78 | 265445 |
| 2022-08-24 | 7.47 | $6.75 | 161414 |
| 2022-08-23 | 7.52 | $6.77 | 239408 |
| 2022-08-22 | 7.56 | $6.76 | 139342 |
| 2022-08-19 | 7.59 | $6.95 | 74411 |
| 2022-08-18 | 7.62 | $7.10 | 141057 |
| 2022-08-17 | 7.64 | $7.11 | 129191 |
| 2022-08-16 | 7.66 | $7.17 | 329126 |
| 2022-08-15 | 7.66 | $7.47 | 56918 |
| 2022-08-12 | 7.64 | $7.58 | 64231 |
| 2022-08-11 | 7.63 | $7.53 | 107800 |
| 2022-08-10 | 7.61 | $7.51 | 56900 |
| 2022-08-09 | 7.60 | $7.53 | 60522 |
| 2022-08-08 | 7.58 | $7.45 | 49318 |
| 2022-08-05 | 7.57 | $7.40 | 68319 |
| 2022-08-04 | 7.55 | $7.40 | 250971 |
| 2022-08-03 | 7.53 | $8.14 | 36341 |
| 2022-08-02 | 7.47 | $8.12 | 69567 |
| 2022-08-01 | 7.42 | $8.27 | 107400 |
| 2022-07-29 | 7.36 | $8.23 | 125468 |
| 2022-07-28 | 7.28 | $8.14 | 150004 |
| 2022-07-27 | 7.21 | $7.76 | 111104 |
| 2022-07-26 | 7.18 | $7.54 | 67300 |
| 2022-07-25 | 7.16 | $7.45 | 74147 |
| 2022-07-22 | 7.15 | $7.52 | 80703 |
| 2022-07-21 | 7.13 | $7.56 | 122100 |
| 2022-07-20 | 7.11 | $7.39 | 114934 |
| 2022-07-19 | 7.09 | $7.22 | 172239 |
| 2022-07-18 | 7.06 | $7.07 | 219636 |
| 2022-07-15 | 7.02 | $7.35 | 69447 |
| 2022-07-14 | 6.99 | $7.11 | 92200 |
| 2022-07-13 | 6.97 | $7.28 | 142036 |
| 2022-07-12 | 6.97 | $7.25 | 90346 |
| 2022-07-11 | 7.02 | $7.21 | 157551 |
| 2022-07-08 | 7.07 | $7.04 | 70100 |
| 2022-07-07 | 7.13 | $6.99 | 54900 |
| 2022-07-06 | 7.19 | $6.92 | 75413 |
| 2022-07-05 | 7.26 | $7.10 | 156623 |
| 2022-07-01 | 7.32 | $6.98 | 161979 |
| 2022-06-30 | 7.38 | $6.75 | 130000 |
| 2022-06-29 | 7.45 | $6.74 | 117918 |
| 2022-06-28 | 7.52 | $7.14 | 161106 |
| 2022-06-27 | 7.58 | $7.17 | 179609 |
| 2022-06-24 | 7.62 | $7.20 | 290700 |
| 2022-06-23 | 7.66 | $7.18 | 137349 |
| 2022-06-22 | 7.69 | $7.06 | 154700 |
| 2022-06-21 | 7.73 | $7.02 | 213500 |
| 2022-06-17 | 7.77 | $6.66 | 413815 |
| 2022-06-16 | 7.83 | $6.24 | 300219 |
| 2022-06-15 | 7.91 | $6.75 | 294188 |
| 2022-06-14 | 7.97 | $6.75 | 310063 |
| 2022-06-13 | 8.03 | $7.20 | 400447 |
| 2022-06-10 | 8.06 | $8.21 | 122016 |
| 2022-06-09 | 8.02 | $8.32 | 102600 |
| 2022-06-08 | 7.98 | $8.24 | 139178 |
| 2022-06-07 | 7.95 | $8.23 | 124619 |
| 2022-06-06 | 7.91 | $8.27 | 108321 |
| 2022-06-03 | 7.89 | $8.23 | 85087 |
| 2022-06-02 | 7.87 | $8.19 | 111718 |
| 2022-06-01 | 7.86 | $8.25 | 166419 |
| 2022-05-31 | 7.83 | $8.14 | 203800 |
| 2022-05-27 | 7.80 | $8.22 | 155357 |
| 2022-05-26 | 7.76 | $8.07 | 159961 |
| 2022-05-25 | 7.74 | $7.89 | 160230 |
| 2022-05-24 | 7.71 | $7.92 | 167319 |
| 2022-05-23 | 7.67 | $7.87 | 169948 |
| 2022-05-20 | 7.65 | $7.77 | 133600 |
| 2022-05-19 | 7.63 | $7.74 | 137400 |
| 2022-05-18 | 7.62 | $7.84 | 188300 |
| 2022-05-17 | 7.60 | $7.98 | 214428 |
| 2022-05-16 | 7.57 | $7.92 | 210049 |
| 2022-05-13 | 7.56 | $7.87 | 184600 |
| 2022-05-12 | 7.56 | $7.41 | 437200 |
| 2022-05-11 | 7.58 | $7.62 | 217920 |
| 2022-05-10 | 7.59 | $7.47 | 290800 |
| 2022-05-09 | 7.61 | $7.44 | 213833 |
| 2022-05-06 | 7.63 | $7.96 | 317438 |
| 2022-05-05 | 7.63 | $7.81 | 81760 |
| 2022-05-04 | 7.65 | $7.92 | 150555 |
| 2022-05-03 | 7.69 | $7.75 | 142224 |
| 2022-05-02 | 7.75 | $7.44 | 171020 |
| 2022-04-29 | 7.83 | $7.59 | 180700 |
| 2022-04-28 | 7.92 | $7.60 | 175713 |
| 2022-04-27 | 7.99 | $7.33 | 142463 |
| 2022-04-26 | 8.10 | $7.11 | 157924 |
| 2022-04-25 | 8.22 | $7.38 | 279817 |
| 2022-04-22 | 8.33 | $7.44 | 153800 |
| 2022-04-21 | 8.42 | $7.50 | 157546 |
| 2022-04-20 | 8.51 | $7.52 | 199124 |
| 2022-04-19 | 8.60 | $7.29 | 413500 |
| 2022-04-18 | 8.69 | $7.77 | 123408 |
| 2022-04-14 | 8.74 | $7.88 | 108223 |
| 2022-04-13 | 8.80 | $7.84 | 211800 |
| 2022-04-12 | 8.86 | $7.71 | 261161 |
| 2022-04-11 | 8.92 | $7.94 | 281500 |
| 2022-04-08 | 8.97 | $7.91 | 182620 |
| 2022-04-07 | 9.02 | $7.89 | 330317 |
| 2022-04-06 | 9.08 | $8.27 | 255700 |
| 2022-04-05 | 9.11 | $8.60 | 179426 |
| 2022-04-04 | 9.13 | $8.91 | 183912 |
| 2022-04-01 | 9.12 | $9.17 | 147922 |
| 2022-03-31 | 9.09 | $9.30 | 154535 |
| 2022-03-30 | 9.06 | $9.08 | 209338 |
| 2022-03-29 | 9.05 | $9.55 | 167317 |
| 2022-03-28 | 9.01 | $9.49 | 157106 |
| 2022-03-25 | 8.99 | $9.45 | 100948 |
| 2022-03-24 | 8.96 | $9.24 | 94659 |
| 2022-03-23 | 8.96 | $9.33 | 134800 |
| 2022-03-22 | 8.95 | $9.33 | 185320 |
| 2022-03-21 | 8.95 | $9.08 | 206300 |
| 2022-03-18 | 8.96 | $8.91 | 753405 |
| 2022-03-17 | 9.00 | $9.03 | 96600 |
| 2022-03-16 | 9.04 | $9.02 | 207720 |
| 2022-03-15 | 9.08 | $8.96 | 98400 |
| 2022-03-14 | 9.12 | $8.80 | 142123 |
| 2022-03-11 | 9.17 | $9.01 | 122400 |
| 2022-03-10 | 9.20 | $8.97 | 128400 |
| 2022-03-09 | 9.25 | $8.99 | 196502 |
| 2022-03-08 | 9.30 | $8.94 | 265355 |
| 2022-03-07 | 9.35 | $8.72 | 339500 |
| 2022-03-04 | 9.42 | $8.56 | 174600 |
| 2022-03-03 | 9.49 | $8.76 | 182840 |
| 2022-03-02 | 9.56 | $8.86 | 394696 |
| 2022-03-01 | 9.63 | $8.75 | 501020 |
| 2022-02-28 | 9.72 | $9.04 | 378900 |
| 2022-02-25 | 9.78 | $8.93 | 319600 |
| 2022-02-24 | 9.84 | $9.19 | 411218 |
| 2022-02-23 | 9.88 | $9.12 | 216000 |
| 2022-02-22 | 9.94 | $9.36 | 316500 |
| 2022-02-18 | 9.96 | $9.34 | 370500 |
| 2022-02-17 | 9.99 | $9.67 | 157000 |
| 2022-02-16 | 10.01 | $9.83 | 67730 |
| 2022-02-15 | 10.02 | $9.79 | 61801 |
| 2022-02-14 | 10.03 | $9.69 | 154000 |
| 2022-02-11 | 10.06 | $9.82 | 191900 |
| 2022-02-10 | 10.09 | $9.76 | 146743 |
| 2022-02-09 | 10.12 | $9.93 | 86892 |
| 2022-02-08 | 10.14 | $10.00 | 86314 |
| 2022-02-07 | 10.16 | $9.95 | 139741 |
| 2022-02-04 | 10.18 | $10.04 | 164128 |
| 2022-02-03 | 10.20 | $9.97 | 117200 |
| 2022-02-02 | 10.21 | $10.23 | 153263 |
| 2022-02-01 | 10.22 | $10.26 | 174734 |
| 2022-01-31 | 10.22 | $10.52 | 278600 |
| 2022-01-28 | 10.21 | $10.13 | 183500 |
| 2022-01-27 | 10.22 | $10.10 | 367761 |
| 2022-01-26 | 10.24 | $10.14 | 605300 |
| 2022-01-25 | 10.26 | $10.20 | 162745 |
| 2022-01-24 | 10.28 | $9.83 | 567009 |
| 2022-01-21 | 10.32 | $10.01 | 371295 |
| 2022-01-20 | 10.35 | $9.96 | 203329 |
| 2022-01-19 | 10.37 | $10.05 | 202616 |
| 2022-01-18 | 10.38 | $10.09 | 250525 |
| 2022-01-14 | 10.39 | $10.19 | 286244 |
| 2022-01-13 | 10.41 | $10.39 | 81309 |
| 2022-01-12 | 10.42 | $10.44 | 220300 |
| 2022-01-11 | 10.41 | $10.39 | 289215 |
| 2022-01-10 | 10.42 | $10.28 | 259800 |
| 2022-01-07 | 10.45 | $10.39 | 181645 |
| 2022-01-06 | 10.47 | $10.33 | 112832 |
| 2022-01-05 | 10.49 | $10.28 | 202300 |
| 2022-01-04 | 10.52 | $10.39 | 161719 |
| 2022-01-03 | 10.53 | $10.35 | 228400 |
| 2021-12-31 | 10.53 | $10.25 | 148100 |
| 2021-12-30 | 10.55 | $10.34 | 164100 |
| 2021-12-29 | 10.55 | $10.51 | 170021 |
| 2021-12-28 | 10.54 | $10.59 | 269836 |
| 2021-12-27 | 10.53 | $10.62 | 197819 |
| 2021-12-23 | 10.52 | $10.62 | 126100 |
| 2021-12-22 | 10.52 | $10.50 | 228501 |
| 2021-12-21 | 10.53 | $10.45 | 188000 |
| 2021-12-20 | 10.53 | $10.12 | 438823 |
| 2021-12-17 | 10.54 | $10.44 | 891100 |
| 2021-12-16 | 10.54 | $10.53 | 189516 |
| 2021-12-15 | 10.54 | $10.48 | 277036 |
| 2021-12-14 | 10.59 | $10.41 | 250200 |
| 2021-12-13 | 10.70 | $10.51 | 352433 |
| 2021-12-10 | 10.82 | $10.80 | 199400 |
| 2021-12-09 | 10.93 | $10.88 | 196223 |
| 2021-12-08 | 11.05 | $10.82 | 443900 |
| 2021-12-07 | 11.17 | $10.80 | 319420 |
| 2021-12-06 | 11.29 | $10.62 | 571114 |
| 2021-12-03 | 11.40 | $10.38 | 322631 |
| 2021-12-02 | 11.47 | $10.49 | 1.0M |
| 2021-12-01 | 11.53 | $10.35 | 523858 |
| 2021-11-30 | 11.60 | $10.31 | 590418 |
| 2021-11-29 | 11.68 | $10.51 | 544369 |
| 2021-11-26 | 11.73 | $10.37 | 457300 |
| 2021-11-24 | 11.81 | $10.69 | 338400 |
| 2021-11-23 | 11.86 | $10.63 | 366042 |
| 2021-11-22 | 11.92 | $10.52 | 649706 |
| 2021-11-19 | 11.99 | $10.35 | 787354 |
| 2021-11-18 | 12.08 | $10.34 | 2.9M |
| 2021-11-17 | 12.17 | $10.55 | 1.5M |
| 2021-11-16 | 12.25 | $11.41 | 1.1M |
| 2021-11-15 | 12.30 | $12.65 | 193800 |
| 2021-11-12 | 12.28 | $12.96 | 107119 |
| 2021-11-11 | 12.25 | $13.04 | 94333 |
| 2021-11-10 | 12.21 | $13.25 | 111800 |
| 2021-11-09 | 12.16 | $13.26 | 196300 |
| 2021-11-08 | 12.11 | $13.03 | 145765 |
| 2021-11-05 | 12.05 | $13.00 | 490608 |
| 2021-11-04 | 11.98 | $11.75 | 77066 |
| 2021-11-03 | 11.96 | $11.70 | 50500 |
| 2021-11-02 | 11.95 | $11.66 | 127315 |
| 2021-11-01 | 11.94 | $11.92 | 96500 |
| 2021-10-29 | 11.93 | $11.57 | 118403 |
| 2021-10-28 | 11.93 | $11.84 | 344917 |
| 2021-10-27 | 11.91 | $11.75 | 126700 |
| 2021-10-26 | 11.89 | $11.77 | 258621 |
| 2021-10-25 | 11.87 | $11.98 | 195623 |
| 2021-10-22 | 11.83 | $12.10 | 92000 |
| 2021-10-21 | 11.77 | $12.18 | 57200 |
| 2021-10-20 | 11.69 | $12.27 | 75400 |
| 2021-10-19 | 11.60 | $12.30 | 63467 |
| 2021-10-18 | 11.50 | $12.34 | 103914 |
| 2021-10-15 | 11.40 | $12.32 | 91900 |
| 2021-10-14 | 11.31 | $12.25 | 103500 |
| 2021-10-13 | 11.21 | $12.23 | 128111 |
| 2021-10-12 | 11.13 | $12.31 | 414136 |
| 2021-10-11 | 11.03 | $11.83 | 346100 |
| 2021-10-08 | 10.97 | $11.45 | 38329 |
| 2021-10-07 | 10.92 | $11.45 | 56700 |
| 2021-10-06 | 10.88 | $11.39 | 63100 |
| 2021-10-05 | 10.84 | $11.61 | 117448 |
| 2021-10-04 | 10.80 | $11.70 | 131900 |
| 2021-10-01 | 10.76 | $11.52 | 144900 |
| 2021-09-30 | 10.73 | $11.43 | 152610 |
| 2021-09-29 | 10.70 | $11.30 | 142500 |
| 2021-09-28 | 10.68 | $11.44 | 328198 |
| 2021-09-27 | 10.64 | $11.26 | 205416 |
| 2021-09-24 | 10.62 | $10.90 | 251700 |
| 2021-09-23 | 10.61 | $10.52 | 110500 |
| 2021-09-22 | 10.62 | $10.52 | 112633 |
| 2021-09-21 | 10.62 | $10.31 | 89362 |
| 2021-09-20 | 10.62 | $10.22 | 214522 |
| 2021-09-17 | 10.62 | $10.50 | 116631 |
| 2021-09-16 | 10.60 | $10.38 | 77427 |
| 2021-09-15 | 10.58 | $10.52 | 104731 |
| 2021-09-14 | 10.57 | $10.43 | 88600 |
| 2021-09-13 | 10.57 | $10.55 | 206140 |
| 2021-09-10 | 10.56 | $10.44 | 130084 |
| 2021-09-09 | 10.56 | $10.59 | 85646 |
| 2021-09-08 | 10.56 | $10.62 | 102346 |
| 2021-09-07 | 10.56 | $10.89 | 119087 |
| 2021-09-03 | 10.54 | $10.91 | 93901 |
| 2021-09-02 | 10.54 | $10.85 | 114000 |
| 2021-09-01 | 10.53 | $10.93 | 82202 |
| 2021-08-31 | 10.50 | $10.83 | 64806 |
| 2021-08-30 | 10.50 | $10.70 | 143300 |
| 2021-08-27 | 10.51 | $10.85 | 125400 |
| 2021-08-26 | 10.51 | $10.67 | 135300 |
| 2021-08-25 | 10.53 | $10.62 | 104608 |
| 2021-08-24 | 10.54 | $10.63 | 132320 |
| 2021-08-23 | 10.54 | $10.36 | 166600 |
| 2021-08-20 | 10.57 | $10.12 | 143207 |
| 2021-08-19 | 10.60 | $10.01 | 304375 |
| 2021-08-18 | 10.65 | $10.17 | 139500 |
| 2021-08-17 | 10.72 | $10.25 | 193932 |
| 2021-08-16 | 10.78 | $10.33 | 202748 |
| 2021-08-13 | 10.82 | $10.46 | 110700 |
| 2021-08-12 | 10.87 | $10.42 | 144760 |
| 2021-08-11 | 10.93 | $10.58 | 109256 |
| 2021-08-10 | 10.97 | $10.55 | 149461 |
| 2021-08-09 | 11.02 | $10.60 | 229511 |
| 2021-08-06 | 11.10 | $10.84 | 138700 |
| 2021-08-05 | 11.20 | $10.69 | 256533 |
| 2021-08-04 | 11.27 | $10.34 | 295784 |
| 2021-08-03 | 11.35 | $10.74 | 216842 |
| 2021-08-02 | 11.43 | $10.87 | 164008 |
| 2021-07-30 | 11.52 | $10.90 | 419429 |
| 2021-07-29 | 11.61 | $11.08 | 361132 |
| 2021-07-28 | 11.70 | $10.80 | 238720 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
7.60
2026-07-24
Close Price
$7.23
Vol: 167007
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.32
Average
7.35
Maximum
12.40
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 7.60 | $7.23 | 167007 |
| 2026-07-23 | 7.64 | $7.26 | 145739 |
| 2026-07-22 | 7.68 | $7.40 | 148558 |
| 2026-07-21 | 7.71 | $7.42 | 124836 |
| 2026-07-20 | 7.74 | $7.50 | 192142 |
| 2026-07-17 | 7.77 | $7.64 | 138800 |
| 2026-07-16 | 7.78 | $7.81 | 116401 |
| 2026-07-15 | 7.78 | $7.71 | 142231 |
| 2026-07-14 | 7.79 | $7.71 | 117749 |
| 2026-07-13 | 7.79 | $7.63 | 113726 |
| 2026-07-10 | 7.81 | $7.72 | 75670 |
| 2026-07-09 | 7.82 | $7.77 | 91900 |
| 2026-07-08 | 7.82 | $7.61 | 103103 |
| 2026-07-07 | 7.85 | $7.71 | 105456 |
| 2026-07-06 | 7.86 | $7.75 | 168348 |
| 2026-07-02 | 7.87 | $7.68 | 154717 |
| 2026-07-01 | 7.89 | $7.85 | 148390 |
| 2026-06-30 | 7.90 | $7.92 | 177826 |
| 2026-06-29 | 7.90 | $8.06 | 264911 |
| 2026-06-26 | 7.88 | $8.09 | 625430 |
| 2026-06-25 | 7.86 | $8.07 | 121459 |
| 2026-06-24 | 7.83 | $8.08 | 204700 |
| 2026-06-23 | 7.81 | $8.01 | 142900 |
| 2026-06-22 | 7.79 | $7.82 | 285010 |
| 2026-06-18 | 7.78 | $7.94 | 295824 |
| 2026-06-17 | 7.77 | $7.88 | 350172 |
| 2026-06-16 | 7.76 | $7.94 | 199254 |
| 2026-06-15 | 7.74 | $7.82 | 225336 |
| 2026-06-12 | 7.73 | $7.81 | 95530 |
| 2026-06-11 | 7.72 | $7.75 | 171560 |
| 2026-06-10 | 7.72 | $7.74 | 156400 |
| 2026-06-09 | 7.71 | $7.83 | 131536 |
| 2026-06-08 | 7.70 | $7.57 | 107001 |
| 2026-06-05 | 7.72 | $7.68 | 139034 |
| 2026-06-04 | 7.72 | $7.70 | 129231 |
| 2026-06-03 | 7.72 | $7.57 | 186500 |
| 2026-06-02 | 7.74 | $7.84 | 252278 |
| 2026-06-01 | 7.73 | $7.70 | 257049 |
| 2026-05-29 | 7.73 | $7.72 | 172940 |
| 2026-05-28 | 7.73 | $7.79 | 78606 |
| 2026-05-27 | 7.72 | $7.84 | 141678 |
| 2026-05-26 | 7.71 | $7.76 | 164919 |
| 2026-05-22 | 7.71 | $7.63 | 150955 |
| 2026-05-21 | 7.72 | $7.63 | 111446 |
| 2026-05-20 | 7.72 | $7.56 | 172600 |
| 2026-05-19 | 7.74 | $7.44 | 204762 |
| 2026-05-18 | 7.77 | $7.46 | 218200 |
| 2026-05-15 | 7.81 | $7.48 | 144100 |
| 2026-05-14 | 7.84 | $7.72 | 104629 |
| 2026-05-13 | 7.85 | $7.71 | 166500 |
| 2026-05-12 | 7.87 | $7.78 | 174400 |
| 2026-05-11 | 7.88 | $7.74 | 165333 |
| 2026-05-08 | 7.89 | $7.99 | 129400 |
| 2026-05-07 | 7.88 | $7.86 | 219220 |
| 2026-05-06 | 7.89 | $7.89 | 185424 |
| 2026-05-05 | 7.89 | $7.92 | 179540 |
| 2026-05-04 | 7.88 | $7.79 | 236978 |
| 2026-05-01 | 7.89 | $7.82 | 172800 |
| 2026-04-30 | 7.90 | $7.89 | 383800 |
| 2026-04-29 | 7.90 | $7.69 | 477422 |
| 2026-04-28 | 7.92 | $8.19 | 144487 |
| 2026-04-27 | 7.89 | $8.18 | 240346 |
| 2026-04-24 | 7.86 | $8.11 | 183248 |
| 2026-04-23 | 7.84 | $8.06 | 144100 |
| 2026-04-22 | 7.81 | $8.08 | 170400 |
| 2026-04-21 | 7.79 | $7.92 | 358000 |
| 2026-04-20 | 7.77 | $7.96 | 226000 |
| 2026-04-17 | 7.75 | $8.03 | 260032 |
| 2026-04-16 | 7.72 | $7.82 | 152065 |
| 2026-04-15 | 7.71 | $7.90 | 101047 |
| 2026-04-14 | 7.69 | $7.90 | 194044 |
| 2026-04-13 | 7.67 | $7.92 | 171500 |
| 2026-04-10 | 7.64 | $7.74 | 200761 |
| 2026-04-09 | 7.63 | $7.95 | 221300 |
| 2026-04-08 | 7.60 | $7.78 | 200831 |
| 2026-04-07 | 7.58 | $7.55 | 160000 |
| 2026-04-06 | 7.58 | $7.49 | 235400 |
| 2026-04-02 | 7.59 | $7.46 | 203600 |
| 2026-04-01 | 7.61 | $7.26 | 188500 |
| 2026-03-31 | 7.65 | $7.31 | 250382 |
| 2026-03-30 | 7.68 | $7.40 | 290500 |
| 2026-03-27 | 7.71 | $7.30 | 356300 |
| 2026-03-26 | 7.75 | $7.49 | 195800 |
| 2026-03-25 | 7.78 | $7.58 | 200030 |
| 2026-03-24 | 7.80 | $7.42 | 265142 |
| 2026-03-23 | 7.84 | $7.61 | 219749 |
| 2026-03-20 | 7.87 | $7.48 | 616493 |
| 2026-03-19 | 7.91 | $7.70 | 356100 |
| 2026-03-18 | 7.93 | $7.74 | 334830 |
| 2026-03-17 | 7.95 | $7.93 | 369646 |
| 2026-03-16 | 7.95 | $7.62 | 281843 |
| 2026-03-13 | 7.99 | $7.44 | 378637 |
| 2026-03-12 | 8.04 | $7.43 | 535914 |
| 2026-03-11 | 8.11 | $7.78 | 920734 |
| 2026-03-10 | 8.14 | $7.87 | 281803 |
| 2026-03-09 | 8.17 | $7.77 | 498513 |
| 2026-03-06 | 8.21 | $7.89 | 224314 |
| 2026-03-05 | 8.25 | $8.00 | 241825 |
| 2026-03-04 | 8.27 | $8.02 | 194000 |
| 2026-03-03 | 8.30 | $7.97 | 335076 |
| 2026-03-02 | 8.33 | $8.13 | 973417 |
| 2026-02-27 | 8.36 | $8.09 | 165626 |
| 2026-02-26 | 8.38 | $8.27 | 435863 |
| 2026-02-25 | 8.40 | $8.01 | 331670 |
| 2026-02-24 | 8.44 | $8.01 | 242826 |
| 2026-02-23 | 8.48 | $7.95 | 308845 |
| 2026-02-20 | 8.54 | $8.24 | 200910 |
| 2026-02-19 | 8.57 | $8.36 | 158500 |
| 2026-02-18 | 8.59 | $8.39 | 1.0M |
| 2026-02-17 | 8.61 | $8.53 | 211216 |
| 2026-02-13 | 8.62 | $8.64 | 310523 |
| 2026-02-12 | 8.62 | $8.41 | 131237 |
| 2026-02-11 | 8.64 | $8.44 | 180048 |
| 2026-02-10 | 8.66 | $8.42 | 125140 |
| 2026-02-09 | 8.68 | $8.36 | 205769 |
| 2026-02-06 | 8.72 | $8.48 | 227961 |
| 2026-02-05 | 8.74 | $8.48 | 140415 |
| 2026-02-04 | 8.77 | $8.61 | 87257 |
| 2026-02-03 | 8.79 | $8.66 | 168504 |
| 2026-02-02 | 8.80 | $8.71 | 295620 |
| 2026-01-30 | 8.81 | $8.60 | 277021 |
| 2026-01-29 | 8.83 | $8.97 | 248301 |
| 2026-01-28 | 8.82 | $8.81 | 119315 |
| 2026-01-27 | 8.82 | $8.93 | 180103 |
| 2026-01-26 | 8.81 | $8.83 | 157979 |
| 2026-01-23 | 8.81 | $8.85 | 126100 |
| 2026-01-22 | 8.80 | $8.94 | 114000 |
| 2026-01-21 | 8.79 | $8.90 | 151113 |
| 2026-01-20 | 8.77 | $8.89 | 181817 |
| 2026-01-16 | 8.76 | $9.21 | 298432 |
| 2026-01-15 | 8.71 | $9.21 | 287135 |
| 2026-01-14 | 8.66 | $8.93 | 118943 |
| 2026-01-13 | 8.63 | $8.82 | 178009 |
| 2026-01-12 | 8.61 | $8.86 | 193629 |
| 2026-01-09 | 8.59 | $8.79 | 216700 |
| 2026-01-08 | 8.57 | $8.66 | 126208 |
| 2026-01-07 | 8.56 | $8.43 | 160136 |
| 2026-01-06 | 8.57 | $8.49 | 223585 |
| 2026-01-05 | 8.58 | $8.55 | 221323 |
| 2026-01-02 | 8.58 | $8.56 | 207822 |
| 2025-12-31 | 8.58 | $8.52 | 160400 |
| 2025-12-30 | 8.59 | $8.81 | 216043 |
| 2025-12-29 | 8.57 | $8.88 | 225404 |
| 2025-12-26 | 8.54 | $8.83 | 170526 |
| 2025-12-24 | 8.50 | $8.95 | 154400 |
| 2025-12-23 | 8.46 | $8.81 | 284262 |
| 2025-12-22 | 8.42 | $9.06 | 230097 |
| 2025-12-19 | 8.35 | $8.81 | 285203 |
| 2025-12-18 | 8.31 | $8.90 | 336076 |
| 2025-12-17 | 8.24 | $8.69 | 369300 |
| 2025-12-16 | 8.20 | $8.57 | 422613 |
| 2025-12-15 | 8.16 | $8.43 | 284824 |
| 2025-12-12 | 8.13 | $8.41 | 182379 |
| 2025-12-11 | 8.10 | $8.41 | 201216 |
| 2025-12-10 | 8.07 | $8.39 | 174200 |
| 2025-12-09 | 8.03 | $8.24 | 88800 |
| 2025-12-08 | 8.01 | $8.24 | 147342 |
| 2025-12-05 | 7.99 | $8.32 | 78700 |
| 2025-12-04 | 7.95 | $8.26 | 90433 |
| 2025-12-03 | 7.92 | $8.37 | 140535 |
| 2025-12-02 | 7.87 | $8.22 | 96209 |
| 2025-12-01 | 7.83 | $8.34 | 244908 |
| 2025-11-28 | 7.78 | $8.18 | 63100 |
| 2025-11-26 | 7.74 | $8.15 | 209336 |
| 2025-11-25 | 7.69 | $8.10 | 349200 |
| 2025-11-24 | 7.65 | $7.88 | 180300 |
| 2025-11-21 | 7.63 | $7.88 | 215150 |
| 2025-11-20 | 7.60 | $7.69 | 99800 |
| 2025-11-19 | 7.59 | $7.67 | 82610 |
| 2025-11-18 | 7.58 | $7.67 | 114266 |
| 2025-11-17 | 7.57 | $7.72 | 115800 |
| 2025-11-14 | 7.56 | $7.78 | 82200 |
| 2025-11-13 | 7.53 | $7.79 | 126664 |
| 2025-11-12 | 7.51 | $7.82 | 138340 |
| 2025-11-11 | 7.48 | $7.90 | 212703 |
| 2025-11-10 | 7.43 | $7.78 | 141721 |
| 2025-11-07 | 7.39 | $7.81 | 189236 |
| 2025-11-06 | 7.35 | $7.83 | 371141 |
| 2025-11-05 | 7.30 | $7.68 | 205200 |
| 2025-11-04 | 7.26 | $7.63 | 418500 |
| 2025-11-03 | 7.22 | $7.15 | 162900 |
| 2025-10-31 | 7.23 | $7.14 | 131398 |
| 2025-10-30 | 7.24 | $7.07 | 171966 |
| 2025-10-29 | 7.25 | $7.06 | 228525 |
| 2025-10-28 | 7.27 | $7.20 | 123190 |
| 2025-10-27 | 7.28 | $7.29 | 130254 |
| 2025-10-24 | 7.28 | $7.31 | 153800 |
| 2025-10-23 | 7.28 | $7.43 | 130400 |
| 2025-10-22 | 7.26 | $7.34 | 144000 |
| 2025-10-21 | 7.25 | $7.15 | 67676 |
| 2025-10-20 | 7.27 | $7.22 | 112100 |
| 2025-10-17 | 7.27 | $7.04 | 119600 |
| 2025-10-16 | 7.30 | $7.05 | 269248 |
| 2025-10-15 | 7.32 | $7.20 | 98800 |
| 2025-10-14 | 7.33 | $7.18 | 143300 |
| 2025-10-13 | 7.35 | $7.08 | 142400 |
| 2025-10-10 | 7.38 | $6.95 | 322939 |
| 2025-10-09 | 7.42 | $7.04 | 244924 |
| 2025-10-08 | 7.46 | $7.19 | 137538 |
| 2025-10-07 | 7.49 | $7.11 | 147500 |
| 2025-10-06 | 7.53 | $7.21 | 188300 |
| 2025-10-03 | 7.57 | $7.36 | 134553 |
| 2025-10-02 | 7.59 | $7.36 | 150867 |
| 2025-10-01 | 7.61 | $7.37 | 195000 |
| 2025-09-30 | 7.64 | $7.24 | 207083 |
| 2025-09-29 | 7.68 | $7.57 | 197900 |
| 2025-09-26 | 7.69 | $7.57 | 216228 |
| 2025-09-25 | 7.70 | $7.65 | 256267 |
| 2025-09-24 | 7.71 | $7.82 | 303700 |
| 2025-09-23 | 7.70 | $7.77 | 188940 |
| 2025-09-22 | 7.69 | $7.71 | 248804 |
| 2025-09-19 | 7.69 | $7.81 | 287124 |
| 2025-09-18 | 7.68 | $7.85 | 155011 |
| 2025-09-17 | 7.66 | $7.75 | 214369 |
| 2025-09-16 | 7.65 | $7.77 | 121533 |
| 2025-09-15 | 7.63 | $7.80 | 135900 |
| 2025-09-12 | 7.62 | $7.68 | 104700 |
| 2025-09-11 | 7.61 | $7.78 | 116200 |
| 2025-09-10 | 7.59 | $7.71 | 164111 |
| 2025-09-09 | 7.58 | $7.75 | 164900 |
| 2025-09-08 | 7.56 | $7.81 | 138756 |
| 2025-09-05 | 7.54 | $7.78 | 196189 |
| 2025-09-04 | 7.51 | $7.81 | 183200 |
| 2025-09-03 | 7.48 | $7.73 | 275030 |
| 2025-09-02 | 7.45 | $7.49 | 118100 |
| 2025-08-29 | 7.45 | $7.56 | 109406 |
| 2025-08-28 | 7.44 | $7.49 | 87600 |
| 2025-08-27 | 7.43 | $7.47 | 91385 |
| 2025-08-26 | 7.43 | $7.50 | 144500 |
| 2025-08-25 | 7.42 | $7.37 | 103049 |
| 2025-08-22 | 7.42 | $7.46 | 201453 |
| 2025-08-21 | 7.42 | $7.26 | 243339 |
| 2025-08-20 | 7.44 | $7.38 | 173200 |
| 2025-08-19 | 7.44 | $7.34 | 122041 |
| 2025-08-18 | 7.45 | $7.28 | 144392 |
| 2025-08-15 | 7.47 | $7.38 | 279642 |
| 2025-08-14 | 7.48 | $7.50 | 167200 |
| 2025-08-13 | 7.48 | $7.73 | 277274 |
| 2025-08-12 | 7.45 | $7.40 | 253892 |
| 2025-08-11 | 7.46 | $7.42 | 221606 |
| 2025-08-08 | 7.46 | $7.40 | 186600 |
| 2025-08-07 | 7.47 | $7.35 | 201085 |
| 2025-08-06 | 7.48 | $7.25 | 328133 |
| 2025-08-05 | 7.50 | $6.96 | 214547 |
| 2025-08-04 | 7.56 | $7.03 | 287223 |
| 2025-08-01 | 7.62 | $6.97 | 631581 |
| 2025-07-31 | 7.69 | $7.56 | 175328 |
| 2025-07-30 | 7.70 | $7.68 | 167148 |
| 2025-07-29 | 7.70 | $7.77 | 115357 |
| 2025-07-28 | 7.69 | $7.75 | 120823 |
| 2025-07-25 | 7.69 | $7.79 | 90539 |
| 2025-07-24 | 7.68 | $7.74 | 180800 |
| 2025-07-23 | 7.67 | $7.80 | 181751 |
| 2025-07-22 | 7.66 | $7.78 | 240400 |
| 2025-07-21 | 7.64 | $7.79 | 134418 |
| 2025-07-18 | 7.63 | $7.63 | 110700 |
| 2025-07-17 | 7.63 | $7.69 | 161336 |
| 2025-07-16 | 7.62 | $7.78 | 120500 |
| 2025-07-15 | 7.60 | $7.69 | 153000 |
| 2025-07-14 | 7.60 | $7.67 | 110675 |
| 2025-07-11 | 7.59 | $7.62 | 146414 |
| 2025-07-10 | 7.58 | $7.68 | 139429 |
| 2025-07-09 | 7.57 | $7.69 | 92152 |
| 2025-07-08 | 7.56 | $7.65 | 141700 |
| 2025-07-07 | 7.55 | $7.59 | 187138 |
| 2025-07-03 | 7.55 | $7.80 | 107400 |
| 2025-07-02 | 7.52 | $7.79 | 188038 |
| 2025-07-01 | 7.49 | $7.67 | 156811 |
| 2025-06-30 | 7.47 | $7.55 | 325404 |
| 2025-06-27 | 7.47 | $7.95 | 700600 |
| 2025-06-26 | 7.42 | $7.82 | 128245 |
| 2025-06-25 | 7.37 | $7.68 | 247457 |
| 2025-06-24 | 7.34 | $7.76 | 331434 |
| 2025-06-23 | 7.30 | $7.74 | 233802 |
| 2025-06-20 | 7.25 | $7.55 | 415400 |
| 2025-06-18 | 7.22 | $7.43 | 175140 |
| 2025-06-17 | 7.20 | $7.13 | 176830 |
| 2025-06-16 | 7.20 | $7.25 | 152335 |
| 2025-06-13 | 7.20 | $7.26 | 128922 |
| 2025-06-12 | 7.19 | $7.42 | 124300 |
| 2025-06-11 | 7.17 | $7.32 | 316297 |
| 2025-06-10 | 7.15 | $7.46 | 179309 |
| 2025-06-09 | 7.12 | $7.38 | 127423 |
| 2025-06-06 | 7.09 | $7.41 | 147617 |
| 2025-06-05 | 7.06 | $7.33 | 140114 |
| 2025-06-04 | 7.03 | $7.24 | 182209 |
| 2025-06-03 | 7.01 | $7.55 | 727804 |
| 2025-06-02 | 6.95 | $7.21 | 484013 |
| 2025-05-30 | 6.92 | $6.96 | 155131 |
| 2025-05-29 | 6.92 | $7.03 | 93815 |
| 2025-05-28 | 6.91 | $6.95 | 101500 |
| 2025-05-27 | 6.90 | $6.99 | 168326 |
| 2025-05-23 | 6.90 | $6.86 | 110836 |
| 2025-05-22 | 6.90 | $6.89 | 166760 |
| 2025-05-21 | 6.90 | $6.96 | 211080 |
| 2025-05-20 | 6.89 | $7.28 | 104500 |
| 2025-05-19 | 6.85 | $7.25 | 135230 |
| 2025-05-16 | 6.81 | $7.27 | 145100 |
| 2025-05-15 | 6.76 | $7.28 | 219400 |
| 2025-05-14 | 6.71 | $7.09 | 147736 |
| 2025-05-13 | 6.67 | $7.05 | 166007 |
| 2025-05-12 | 6.63 | $6.90 | 162500 |
| 2025-05-09 | 6.60 | $6.83 | 156379 |
| 2025-05-08 | 6.58 | $6.90 | 177145 |
| 2025-05-07 | 6.54 | $6.77 | 241637 |
| 2025-05-06 | 6.52 | $6.45 | 248700 |
| 2025-05-05 | 6.52 | $6.63 | 155841 |
| 2025-05-02 | 6.51 | $6.65 | 186597 |
| 2025-05-01 | 6.50 | $6.53 | 199800 |
| 2025-04-30 | 6.50 | $6.53 | 216854 |
| 2025-04-29 | 6.49 | $6.56 | 259868 |
| 2025-04-28 | 6.48 | $6.44 | 191970 |
| 2025-04-25 | 6.49 | $6.31 | 323636 |
| 2025-04-24 | 6.51 | $6.26 | 304115 |
| 2025-04-23 | 6.53 | $6.34 | 347551 |
| 2025-04-22 | 6.55 | $6.41 | 169317 |
| 2025-04-21 | 6.57 | $6.10 | 172523 |
| 2025-04-17 | 6.62 | $6.28 | 227587 |
| 2025-04-16 | 6.65 | $6.13 | 286900 |
| 2025-04-15 | 6.71 | $6.13 | 243101 |
| 2025-04-14 | 6.77 | $6.02 | 305541 |
| 2025-04-11 | 6.85 | $5.80 | 315300 |
| 2025-04-10 | 6.96 | $5.90 | 375586 |
| 2025-04-09 | 7.07 | $6.39 | 739000 |
| 2025-04-08 | 7.14 | $6.09 | 365005 |
| 2025-04-07 | 7.25 | $6.25 | 520229 |
| 2025-04-04 | 7.36 | $6.70 | 335000 |
| 2025-04-03 | 7.43 | $7.04 | 195604 |
| 2025-04-02 | 7.47 | $7.19 | 192300 |
| 2025-04-01 | 7.50 | $7.30 | 124100 |
| 2025-03-31 | 7.52 | $7.30 | 231254 |
| 2025-03-28 | 7.54 | $7.49 | 274433 |
| 2025-03-27 | 7.55 | $7.64 | 142213 |
| 2025-03-26 | 7.54 | $7.60 | 241620 |
| 2025-03-25 | 7.53 | $7.65 | 181900 |
| 2025-03-24 | 7.52 | $7.73 | 226600 |
| 2025-03-21 | 7.50 | $7.67 | 365645 |
| 2025-03-20 | 7.48 | $7.85 | 269138 |
| 2025-03-19 | 7.44 | $7.79 | 279434 |
| 2025-03-18 | 7.41 | $7.74 | 426200 |
| 2025-03-17 | 7.37 | $7.51 | 246474 |
| 2025-03-14 | 7.36 | $7.47 | 99589 |
| 2025-03-13 | 7.34 | $7.33 | 155642 |
| 2025-03-12 | 7.34 | $7.34 | 156269 |
| 2025-03-11 | 7.35 | $7.36 | 260423 |
| 2025-03-10 | 7.34 | $7.43 | 405000 |
| 2025-03-07 | 7.33 | $7.49 | 195600 |
| 2025-03-06 | 7.32 | $7.46 | 183803 |
| 2025-03-05 | 7.30 | $7.55 | 238526 |
| 2025-03-04 | 7.28 | $7.50 | 261354 |
| 2025-03-03 | 7.25 | $7.69 | 432507 |
| 2025-02-28 | 7.21 | $7.57 | 219400 |
| 2025-02-27 | 7.17 | $7.49 | 175666 |
| 2025-02-26 | 7.14 | $7.43 | 140700 |
| 2025-02-25 | 7.11 | $7.42 | 161329 |
| 2025-02-24 | 7.07 | $7.35 | 222838 |
| 2025-02-21 | 7.04 | $7.42 | 192426 |
| 2025-02-20 | 7.00 | $7.33 | 116538 |
| 2025-02-19 | 6.97 | $7.28 | 137200 |
| 2025-02-18 | 6.94 | $7.36 | 215596 |
| 2025-02-14 | 6.89 | $7.22 | 144619 |
| 2025-02-13 | 6.86 | $7.14 | 162351 |
| 2025-02-12 | 6.83 | $7.02 | 196167 |
| 2025-02-11 | 6.81 | $7.04 | 117200 |
| 2025-02-10 | 6.78 | $7.04 | 194896 |
| 2025-02-07 | 6.75 | $6.98 | 149200 |
| 2025-02-06 | 6.73 | $7.00 | 157665 |
| 2025-02-05 | 6.70 | $6.94 | 143065 |
| 2025-02-04 | 6.68 | $6.89 | 154300 |
| 2025-02-03 | 6.66 | $6.86 | 282853 |
| 2025-01-31 | 6.63 | $6.87 | 269400 |
| 2025-01-30 | 6.61 | $6.76 | 272446 |
| 2025-01-29 | 6.59 | $6.59 | 157377 |
| 2025-01-28 | 6.59 | $6.59 | 197522 |
| 2025-01-27 | 6.59 | $6.61 | 263116 |
| 2025-01-24 | 6.59 | $6.50 | 248466 |
| 2025-01-23 | 6.60 | $6.54 | 212301 |
| 2025-01-22 | 6.61 | $6.43 | 186860 |
| 2025-01-21 | 6.63 | $6.58 | 164100 |
| 2025-01-17 | 6.63 | $6.53 | 212640 |
| 2025-01-16 | 6.64 | $6.53 | 200888 |
| 2025-01-15 | 6.66 | $6.47 | 283700 |
| 2025-01-14 | 6.67 | $6.30 | 200123 |
| 2025-01-13 | 6.71 | $6.21 | 287100 |
| 2025-01-10 | 6.77 | $6.16 | 420310 |
| 2025-01-08 | 6.83 | $6.49 | 258618 |
| 2025-01-07 | 6.87 | $6.49 | 328500 |
| 2025-01-06 | 6.91 | $6.65 | 286371 |
| 2025-01-03 | 6.93 | $6.81 | 439732 |
| 2025-01-02 | 6.95 | $6.69 | 429659 |
| 2024-12-31 | 6.97 | $6.65 | 508349 |
| 2024-12-30 | 7.01 | $6.84 | 417305 |
| 2024-12-27 | 7.03 | $6.97 | 290221 |
| 2024-12-26 | 7.03 | $7.09 | 155919 |
| 2024-12-24 | 7.03 | $7.15 | 87022 |
| 2024-12-23 | 7.01 | $7.12 | 381515 |
| 2024-12-20 | 7.00 | $7.02 | 1.5M |
| 2024-12-19 | 7.00 | $7.09 | 484236 |
| 2024-12-18 | 6.99 | $6.95 | 336314 |
| 2024-12-17 | 6.99 | $7.13 | 208300 |
| 2024-12-16 | 6.98 | $7.23 | 178300 |
| 2024-12-13 | 6.95 | $7.12 | 365828 |
| 2024-12-12 | 6.93 | $7.25 | 358231 |
| 2024-12-11 | 6.90 | $7.05 | 276887 |
| 2024-12-10 | 6.89 | $6.95 | 194200 |
| 2024-12-09 | 6.88 | $6.98 | 186900 |
| 2024-12-06 | 6.87 | $6.91 | 149200 |
| 2024-12-05 | 6.86 | $6.86 | 160046 |
| 2024-12-04 | 6.86 | $6.90 | 232796 |
| 2024-12-03 | 6.86 | $6.78 | 121037 |
| 2024-12-02 | 6.87 | $6.83 | 176015 |
| 2024-11-29 | 6.87 | $6.83 | 88000 |
| 2024-11-27 | 6.88 | $6.81 | 155700 |
| 2024-11-26 | 6.89 | $6.72 | 303059 |
| 2024-11-25 | 6.90 | $6.70 | 207792 |
| 2024-11-22 | 6.92 | $6.72 | 225800 |
| 2024-11-21 | 6.95 | $6.66 | 378688 |
| 2024-11-20 | 6.98 | $6.65 | 163431 |
| 2024-11-19 | 7.01 | $6.75 | 140200 |
| 2024-11-18 | 7.04 | $6.74 | 147614 |
| 2024-11-15 | 7.07 | $6.77 | 109892 |
| 2024-11-14 | 7.10 | $6.78 | 163300 |
| 2024-11-13 | 7.13 | $6.85 | 169455 |
| 2024-11-12 | 7.16 | $6.85 | 167846 |
| 2024-11-11 | 7.20 | $7.04 | 213550 |
| 2024-11-08 | 7.21 | $7.11 | 220060 |
| 2024-11-07 | 7.22 | $6.96 | 282035 |
| 2024-11-06 | 7.25 | $6.84 | 422052 |
| 2024-11-05 | 7.29 | $6.92 | 535816 |
| 2024-11-04 | 7.33 | $7.13 | 179764 |
| 2024-11-01 | 7.35 | $7.19 | 154095 |
| 2024-10-31 | 7.37 | $7.29 | 136500 |
| 2024-10-30 | 7.38 | $7.39 | 167244 |
| 2024-10-29 | 7.38 | $7.24 | 146700 |
| 2024-10-28 | 7.39 | $7.22 | 114126 |
| 2024-10-25 | 7.41 | $7.26 | 107245 |
| 2024-10-24 | 7.43 | $7.37 | 98700 |
| 2024-10-23 | 7.44 | $7.41 | 176200 |
| 2024-10-22 | 7.44 | $7.43 | 133356 |
| 2024-10-21 | 7.44 | $7.44 | 179618 |
| 2024-10-18 | 7.44 | $7.56 | 140700 |
| 2024-10-17 | 7.43 | $7.54 | 106528 |
| 2024-10-16 | 7.41 | $7.62 | 126564 |
| 2024-10-15 | 7.39 | $7.41 | 136900 |
| 2024-10-14 | 7.39 | $7.34 | 93600 |
| 2024-10-11 | 7.40 | $7.27 | 67800 |
| 2024-10-10 | 7.41 | $7.22 | 93142 |
| 2024-10-09 | 7.43 | $7.28 | 89000 |
| 2024-10-08 | 7.44 | $7.23 | 129272 |
| 2024-10-07 | 7.47 | $7.24 | 155200 |
| 2024-10-04 | 7.49 | $7.23 | 97100 |
| 2024-10-03 | 7.52 | $7.25 | 148063 |
| 2024-10-02 | 7.55 | $7.31 | 70100 |
| 2024-10-01 | 7.57 | $7.37 | 282307 |
| 2024-09-30 | 7.59 | $7.51 | 312979 |
| 2024-09-27 | 7.60 | $7.79 | 103711 |
| 2024-09-26 | 7.58 | $7.75 | 142040 |
| 2024-09-25 | 7.56 | $7.77 | 186501 |
| 2024-09-24 | 7.54 | $7.75 | 114031 |
| 2024-09-23 | 7.52 | $7.66 | 168447 |
| 2024-09-20 | 7.50 | $7.78 | 391983 |
| 2024-09-19 | 7.47 | $7.91 | 154347 |
| 2024-09-18 | 7.43 | $7.79 | 209913 |
| 2024-09-17 | 7.39 | $7.87 | 214000 |
| 2024-09-16 | 7.34 | $7.78 | 198362 |
| 2024-09-13 | 7.29 | $7.59 | 376798 |
| 2024-09-12 | 7.26 | $7.38 | 116336 |
| 2024-09-11 | 7.25 | $7.35 | 97500 |
| 2024-09-10 | 7.24 | $7.40 | 119600 |
| 2024-09-09 | 7.22 | $7.42 | 195200 |
| 2024-09-06 | 7.20 | $7.37 | 134247 |
| 2024-09-05 | 7.18 | $7.41 | 172433 |
| 2024-09-04 | 7.16 | $7.28 | 209058 |
| 2024-09-03 | 7.15 | $7.35 | 160700 |
| 2024-08-30 | 7.12 | $7.44 | 146016 |
| 2024-08-29 | 7.09 | $7.37 | 163600 |
| 2024-08-28 | 7.06 | $7.38 | 224600 |
| 2024-08-27 | 7.03 | $7.29 | 116325 |
| 2024-08-26 | 7.00 | $7.32 | 264485 |
| 2024-08-23 | 6.97 | $7.25 | 298949 |
| 2024-08-22 | 6.94 | $6.99 | 224500 |
| 2024-08-21 | 6.93 | $6.94 | 258541 |
| 2024-08-20 | 6.93 | $6.79 | 131900 |
| 2024-08-19 | 6.94 | $6.85 | 120304 |
| 2024-08-16 | 6.95 | $6.86 | 221990 |
| 2024-08-15 | 6.96 | $6.78 | 162800 |
| 2024-08-14 | 6.98 | $6.74 | 115006 |
| 2024-08-13 | 7.01 | $6.74 | 129002 |
| 2024-08-12 | 7.04 | $6.60 | 175409 |
| 2024-08-09 | 7.08 | $6.74 | 210536 |
| 2024-08-08 | 7.12 | $6.82 | 245100 |
| 2024-08-07 | 7.15 | $6.66 | 281772 |
| 2024-08-06 | 7.20 | $6.57 | 311983 |
| 2024-08-05 | 7.27 | $6.51 | 683085 |
| 2024-08-02 | 7.35 | $6.90 | 596340 |
| 2024-08-01 | 7.40 | $7.60 | 238103 |
| 2024-07-31 | 7.38 | $7.72 | 249158 |
| 2024-07-30 | 7.34 | $7.79 | 186402 |
| 2024-07-29 | 7.29 | $7.62 | 188822 |
| 2024-07-26 | 7.26 | $7.74 | 290906 |
| 2024-07-25 | 7.21 | $7.39 | 138520 |
| 2024-07-24 | 7.19 | $7.41 | 243000 |
| 2024-07-23 | 7.17 | $7.51 | 239013 |
| 2024-07-22 | 7.13 | $7.61 | 294023 |
| 2024-07-19 | 7.08 | $7.51 | 145200 |
| 2024-07-18 | 7.03 | $7.46 | 174664 |
| 2024-07-17 | 6.99 | $7.57 | 275479 |
| 2024-07-16 | 6.93 | $7.52 | 229500 |
| 2024-07-15 | 6.87 | $7.37 | 288800 |
| 2024-07-12 | 6.81 | $7.24 | 278729 |
| 2024-07-11 | 6.77 | $7.15 | 333900 |
| 2024-07-10 | 6.73 | $6.89 | 204502 |
| 2024-07-09 | 6.71 | $6.67 | 165531 |
| 2024-07-08 | 6.71 | $6.69 | 179024 |
| 2024-07-05 | 6.72 | $6.68 | 280400 |
| 2024-07-03 | 6.72 | $6.64 | 154500 |
| 2024-07-02 | 6.73 | $6.55 | 257300 |
| 2024-07-01 | 6.75 | $6.56 | 418509 |
| 2024-06-28 | 6.77 | $6.64 | 4.2M |
| 2024-06-27 | 6.78 | $6.71 | 434938 |
| 2024-06-26 | 6.79 | $6.79 | 283400 |
| 2024-06-25 | 6.79 | $6.74 | 306100 |
| 2024-06-24 | 6.79 | $6.84 | 226400 |
| 2024-06-21 | 6.79 | $6.93 | 509030 |
| 2024-06-20 | 6.77 | $6.83 | 186797 |
| 2024-06-18 | 6.77 | $6.85 | 148101 |
| 2024-06-17 | 6.76 | $6.91 | 157960 |
| 2024-06-14 | 6.74 | $6.88 | 164527 |
| 2024-06-13 | 6.73 | $6.78 | 132337 |
| 2024-06-12 | 6.72 | $6.75 | 191042 |
| 2024-06-11 | 6.72 | $6.69 | 105832 |
| 2024-06-10 | 6.72 | $6.73 | 85900 |
| 2024-06-07 | 6.72 | $6.80 | 118401 |
| 2024-06-06 | 6.71 | $6.88 | 141100 |
| 2024-06-05 | 6.70 | $6.95 | 176038 |
| 2024-06-04 | 6.67 | $6.85 | 168910 |
| 2024-06-03 | 6.65 | $6.88 | 193413 |
| 2024-05-31 | 6.63 | $6.82 | 148800 |
| 2024-05-30 | 6.61 | $6.79 | 186648 |
| 2024-05-29 | 6.59 | $6.59 | 98914 |
| 2024-05-28 | 6.59 | $6.67 | 193873 |
| 2024-05-24 | 6.58 | $6.67 | 99725 |
| 2024-05-23 | 6.57 | $6.65 | 163652 |
| 2024-05-22 | 6.56 | $6.84 | 123630 |
| 2024-05-21 | 6.53 | $6.89 | 115323 |
| 2024-05-20 | 6.49 | $6.88 | 70504 |
| 2024-05-17 | 6.45 | $6.97 | 112024 |
| 2024-05-16 | 6.40 | $6.98 | 51417 |
| 2024-05-15 | 6.33 | $6.97 | 170334 |
| 2024-05-14 | 6.27 | $6.81 | 112025 |
| 2024-05-13 | 6.21 | $6.83 | 324919 |
| 2024-05-10 | 6.15 | $6.81 | 152596 |
| 2024-05-09 | 6.08 | $6.72 | 235833 |
| 2024-05-08 | 6.01 | $6.75 | 232733 |
| 2024-05-07 | 5.93 | $6.80 | 344326 |
| 2024-05-06 | 5.84 | $6.74 | 452795 |
| 2024-05-03 | 5.74 | $6.27 | 489500 |
| 2024-05-02 | 5.69 | $5.76 | 120609 |
| 2024-05-01 | 5.68 | $5.68 | 150133 |
| 2024-04-30 | 5.68 | $5.54 | 174100 |
| 2024-04-29 | 5.69 | $5.65 | 103198 |
| 2024-04-26 | 5.70 | $5.65 | 101400 |
| 2024-04-25 | 5.70 | $5.51 | 89400 |
| 2024-04-24 | 5.72 | $5.62 | 93500 |
| 2024-04-23 | 5.74 | $5.68 | 136802 |
| 2024-04-22 | 5.74 | $5.57 | 115518 |
| 2024-04-19 | 5.76 | $5.56 | 111957 |
| 2024-04-18 | 5.78 | $5.50 | 100728 |
| 2024-04-17 | 5.81 | $5.46 | 71564 |
| 2024-04-16 | 5.85 | $5.46 | 116820 |
| 2024-04-15 | 5.89 | $5.58 | 235400 |
| 2024-04-12 | 5.92 | $5.64 | 176660 |
| 2024-04-11 | 5.95 | $5.73 | 130576 |
| 2024-04-10 | 5.97 | $5.71 | 192594 |
| 2024-04-09 | 6.00 | $6.02 | 321003 |
| 2024-04-08 | 6.00 | $5.93 | 143500 |
| 2024-04-05 | 6.00 | $5.91 | 116220 |
| 2024-04-04 | 6.01 | $5.90 | 122100 |
| 2024-04-03 | 6.03 | $5.93 | 125500 |
| 2024-04-02 | 6.04 | $5.97 | 128551 |
| 2024-04-01 | 6.04 | $6.06 | 174803 |
| 2024-03-28 | 6.04 | $6.12 | 361028 |
| 2024-03-27 | 6.03 | $6.01 | 139050 |
| 2024-03-26 | 6.04 | $6.07 | 176929 |
| 2024-03-25 | 6.03 | $6.16 | 163323 |
| 2024-03-22 | 6.02 | $6.12 | 154521 |
| 2024-03-21 | 6.01 | $6.14 | 270100 |
| 2024-03-20 | 6.00 | $6.10 | 252252 |
| 2024-03-19 | 5.98 | $5.89 | 199801 |
| 2024-03-18 | 5.99 | $5.81 | 230800 |
| 2024-03-15 | 6.01 | $5.80 | 627600 |
| 2024-03-14 | 6.04 | $5.83 | 274172 |
| 2024-03-13 | 6.06 | $5.97 | 268845 |
| 2024-03-12 | 6.07 | $6.10 | 155446 |
| 2024-03-11 | 6.06 | $6.03 | 145514 |
| 2024-03-08 | 6.07 | $6.07 | 208800 |
| 2024-03-07 | 6.07 | $6.03 | 191917 |
| 2024-03-06 | 6.07 | $6.08 | 172767 |
| 2024-03-05 | 6.07 | $6.05 | 172600 |
| 2024-03-04 | 6.07 | $5.97 | 153123 |
| 2024-03-01 | 6.08 | $6.07 | 215900 |
| 2024-02-29 | 6.08 | $6.08 | 236961 |
| 2024-02-28 | 6.09 | $5.87 | 363917 |
| 2024-02-27 | 6.11 | $6.11 | 332946 |
| 2024-02-26 | 6.11 | $6.21 | 417340 |
| 2024-02-23 | 6.10 | $6.22 | 446628 |
| 2024-02-22 | 6.08 | $5.83 | 527782 |
| 2024-02-21 | 6.11 | $5.96 | 281500 |
| 2024-02-20 | 6.13 | $5.91 | 280823 |
| 2024-02-16 | 6.15 | $6.05 | 170700 |
| 2024-02-15 | 6.16 | $6.13 | 205202 |
| 2024-02-14 | 6.16 | $6.05 | 152800 |
| 2024-02-13 | 6.17 | $5.95 | 171755 |
| 2024-02-12 | 6.20 | $6.14 | 147400 |
| 2024-02-09 | 6.20 | $6.12 | 201280 |
| 2024-02-08 | 6.21 | $6.04 | 177900 |
| 2024-02-07 | 6.23 | $6.00 | 311423 |
| 2024-02-06 | 6.26 | $6.11 | 128000 |
| 2024-02-05 | 6.27 | $6.09 | 144100 |
| 2024-02-02 | 6.29 | $6.21 | 82122 |
| 2024-02-01 | 6.30 | $6.29 | 155281 |
| 2024-01-31 | 6.30 | $6.23 | 172495 |
| 2024-01-30 | 6.31 | $6.33 | 89192 |
| 2024-01-29 | 6.31 | $6.43 | 161674 |
| 2024-01-26 | 6.29 | $6.40 | 158800 |
| 2024-01-25 | 6.28 | $6.41 | 410700 |
| 2024-01-24 | 6.27 | $6.32 | 107800 |
| 2024-01-23 | 6.26 | $6.36 | 150086 |
| 2024-01-22 | 6.25 | $6.16 | 185159 |
| 2024-01-19 | 6.26 | $6.22 | 231100 |
| 2024-01-18 | 6.27 | $6.31 | 101700 |
| 2024-01-17 | 6.26 | $6.37 | 124000 |
| 2024-01-16 | 6.25 | $6.31 | 122915 |
| 2024-01-12 | 6.24 | $6.51 | 180849 |
| 2024-01-11 | 6.21 | $6.41 | 164531 |
| 2024-01-10 | 6.19 | $6.51 | 334100 |
| 2024-01-09 | 6.16 | $6.46 | 144225 |
| 2024-01-08 | 6.13 | $6.48 | 220000 |
| 2024-01-05 | 6.09 | $6.28 | 141561 |
| 2024-01-04 | 6.07 | $6.17 | 221900 |
| 2024-01-03 | 6.06 | $6.08 | 180012 |
| 2024-01-02 | 6.06 | $6.19 | 175300 |
| 2023-12-29 | 6.05 | $6.35 | 258748 |
| 2023-12-28 | 6.01 | $6.41 | 142677 |
| 2023-12-27 | 5.97 | $6.45 | 179600 |
| 2023-12-26 | 5.92 | $6.43 | 157100 |
| 2023-12-22 | 5.87 | $6.38 | 215394 |
| 2023-12-21 | 5.82 | $6.27 | 130132 |
| 2023-12-20 | 5.77 | $6.17 | 390311 |
| 2023-12-19 | 5.73 | $6.18 | 315102 |
| 2023-12-18 | 5.68 | $6.03 | 168786 |
| 2023-12-15 | 5.64 | $6.15 | 315000 |
| 2023-12-14 | 5.59 | $6.10 | 275448 |
| 2023-12-13 | 5.53 | $6.05 | 414366 |
| 2023-12-12 | 5.48 | $5.86 | 255000 |
| 2023-12-11 | 5.44 | $5.96 | 576344 |
| 2023-12-08 | 5.38 | $5.75 | 263204 |
| 2023-12-07 | 5.35 | $5.73 | 172640 |
| 2023-12-06 | 5.31 | $5.55 | 209700 |
| 2023-12-05 | 5.28 | $5.56 | 151716 |
| 2023-12-04 | 5.25 | $5.48 | 105554 |
| 2023-12-01 | 5.23 | $5.44 | 152048 |
| 2023-11-30 | 5.20 | $5.20 | 89724 |
| 2023-11-29 | 5.20 | $5.35 | 158000 |
| 2023-11-28 | 5.19 | $5.20 | 223800 |
| 2023-11-27 | 5.19 | $5.13 | 85615 |
| 2023-11-24 | 5.19 | $5.16 | 31039 |
| 2023-11-22 | 5.20 | $5.17 | 94100 |
| 2023-11-21 | 5.20 | $5.15 | 83500 |
| 2023-11-20 | 5.20 | $5.16 | 124545 |
| 2023-11-17 | 5.21 | $5.24 | 52949 |
| 2023-11-16 | 5.20 | $5.24 | 67590 |
| 2023-11-15 | 5.20 | $5.31 | 71136 |
| 2023-11-14 | 5.19 | $5.31 | 145210 |
| 2023-11-13 | 5.18 | $5.21 | 37600 |
| 2023-11-10 | 5.17 | $5.28 | 68825 |
| 2023-11-09 | 5.16 | $5.16 | 104212 |
| 2023-11-08 | 5.16 | $5.27 | 87212 |
| 2023-11-07 | 5.15 | $5.20 | 39400 |
| 2023-11-06 | 5.15 | $5.15 | 66200 |
| 2023-11-03 | 5.15 | $5.14 | 177500 |
| 2023-11-02 | 5.15 | $5.11 | 122273 |
| 2023-11-01 | 5.15 | $5.08 | 104918 |
| 2023-10-31 | 5.16 | $5.04 | 109842 |
| 2023-10-30 | 5.17 | $5.06 | 58507 |
| 2023-10-27 | 5.18 | $4.90 | 71600 |
| 2023-10-26 | 5.21 | $4.95 | 62900 |
| 2023-10-25 | 5.24 | $4.90 | 85254 |
| 2023-10-24 | 5.27 | $4.99 | 100826 |
| 2023-10-23 | 5.30 | $4.95 | 104400 |
| 2023-10-20 | 5.34 | $4.96 | 78926 |
| 2023-10-19 | 5.38 | $4.97 | 76800 |
| 2023-10-18 | 5.42 | $5.03 | 100045 |
| 2023-10-17 | 5.46 | $5.18 | 76045 |
| 2023-10-16 | 5.49 | $5.23 | 67700 |
| 2023-10-13 | 5.52 | $5.14 | 64500 |
| 2023-10-12 | 5.56 | $5.25 | 75647 |
| 2023-10-11 | 5.60 | $5.40 | 59937 |
| 2023-10-10 | 5.62 | $5.39 | 72800 |
| 2023-10-09 | 5.64 | $5.28 | 68900 |
| 2023-10-06 | 5.68 | $5.23 | 39000 |
| 2023-10-05 | 5.72 | $5.23 | 31900 |
| 2023-10-04 | 5.78 | $5.14 | 94821 |
| 2023-10-03 | 5.84 | $5.10 | 71200 |
| 2023-10-02 | 5.92 | $5.29 | 100300 |
| 2023-09-29 | 5.99 | $5.55 | 67258 |
| 2023-09-28 | 6.03 | $5.48 | 94284 |
| 2023-09-27 | 6.09 | $5.60 | 102617 |
| 2023-09-26 | 6.15 | $5.59 | 133300 |
| 2023-09-25 | 6.20 | $5.60 | 219451 |
| 2023-09-22 | 6.27 | $5.86 | 120446 |
| 2023-09-21 | 6.31 | $5.83 | 85400 |
| 2023-09-20 | 6.36 | $5.93 | 311926 |
| 2023-09-19 | 6.41 | $6.11 | 232624 |
| 2023-09-18 | 6.44 | $6.28 | 142947 |
| 2023-09-15 | 6.45 | $6.32 | 297700 |
| 2023-09-14 | 6.47 | $6.44 | 109100 |
| 2023-09-13 | 6.47 | $6.44 | 70000 |
| 2023-09-12 | 6.47 | $6.49 | 86807 |
| 2023-09-11 | 6.47 | $6.49 | 32243 |
| 2023-09-08 | 6.47 | $6.51 | 17943 |
| 2023-09-07 | 6.47 | $6.46 | 40834 |
| 2023-09-06 | 6.47 | $6.52 | 116714 |
| 2023-09-05 | 6.46 | $6.38 | 45843 |
| 2023-09-01 | 6.47 | $6.56 | 43803 |
| 2023-08-31 | 6.46 | $6.63 | 35049 |
| 2023-08-30 | 6.44 | $6.57 | 50240 |
| 2023-08-29 | 6.43 | $6.64 | 62011 |
| 2023-08-28 | 6.41 | $6.60 | 83011 |
| 2023-08-25 | 6.39 | $6.41 | 35745 |
| 2023-08-24 | 6.38 | $6.33 | 32645 |
| 2023-08-23 | 6.39 | $6.35 | 47316 |
| 2023-08-22 | 6.39 | $6.15 | 31300 |
| 2023-08-21 | 6.42 | $6.16 | 47393 |
| 2023-08-18 | 6.44 | $6.20 | 39132 |
| 2023-08-17 | 6.47 | $6.20 | 86732 |
| 2023-08-16 | 6.50 | $6.35 | 129000 |
| 2023-08-15 | 6.51 | $6.41 | 54320 |
| 2023-08-14 | 6.53 | $6.49 | 75668 |
| 2023-08-11 | 6.53 | $6.52 | 60700 |
| 2023-08-10 | 6.53 | $6.58 | 104000 |
| 2023-08-09 | 6.53 | $6.61 | 156500 |
| 2023-08-08 | 6.52 | $6.79 | 150000 |
| 2023-08-07 | 6.49 | $6.74 | 150800 |
| 2023-08-04 | 6.46 | $6.47 | 57536 |
| 2023-08-03 | 6.46 | $6.33 | 66162 |
| 2023-08-02 | 6.47 | $6.50 | 123336 |
| 2023-08-01 | 6.47 | $6.58 | 71200 |
| 2023-07-31 | 6.46 | $6.60 | 81707 |
| 2023-07-28 | 6.45 | $6.61 | 377200 |
| 2023-07-27 | 6.43 | $6.62 | 63000 |
| 2023-07-26 | 6.41 | $6.66 | 110652 |
| 2023-07-25 | 6.38 | $6.53 | 85085 |
| 2023-07-24 | 6.37 | $6.60 | 73200 |
| 2023-07-21 | 6.34 | $6.54 | 51800 |
| 2023-07-20 | 6.32 | $6.60 | 94620 |
| 2023-07-19 | 6.29 | $6.82 | 84625 |
| 2023-07-18 | 6.23 | $6.81 | 108401 |
| 2023-07-17 | 6.17 | $6.65 | 767400 |
| 2023-07-14 | 6.12 | $6.46 | 643129 |
| 2023-07-13 | 6.09 | $6.20 | 156123 |
| 2023-07-12 | 6.08 | $6.06 | 119100 |
| 2023-07-11 | 6.08 | $6.17 | 26600 |
| 2023-07-10 | 6.07 | $6.19 | 26347 |
| 2023-07-07 | 6.06 | $6.10 | 39900 |
| 2023-07-06 | 6.05 | $6.03 | 68821 |
| 2023-07-05 | 6.05 | $6.13 | 50635 |
| 2023-07-03 | 6.04 | $6.08 | 25915 |
| 2023-06-30 | 6.04 | $6.12 | 42921 |
| 2023-06-29 | 6.03 | $6.11 | 28008 |
| 2023-06-28 | 6.02 | $6.30 | 77634 |
| 2023-06-27 | 6.00 | $6.29 | 79600 |
| 2023-06-26 | 5.96 | $6.13 | 107800 |
| 2023-06-23 | 5.95 | $6.10 | 51608 |
| 2023-06-22 | 5.93 | $6.21 | 53800 |
| 2023-06-21 | 5.90 | $6.22 | 52700 |
| 2023-06-20 | 5.87 | $6.15 | 101200 |
| 2023-06-16 | 5.84 | $6.28 | 182420 |
| 2023-06-15 | 5.79 | $6.17 | 91700 |
| 2023-06-14 | 5.75 | $6.07 | 100600 |
| 2023-06-13 | 5.72 | $6.04 | 98516 |
| 2023-06-12 | 5.68 | $6.00 | 56800 |
| 2023-06-09 | 5.65 | $5.96 | 30100 |
| 2023-06-08 | 5.62 | $6.00 | 49800 |
| 2023-06-07 | 5.58 | $5.95 | 70200 |
| 2023-06-06 | 5.54 | $5.89 | 30742 |
| 2023-06-05 | 5.50 | $5.80 | 45491 |
| 2023-06-02 | 5.47 | $5.78 | 116556 |
| 2023-06-01 | 5.44 | $5.55 | 50002 |
| 2023-05-31 | 5.43 | $5.51 | 44700 |
| 2023-05-30 | 5.42 | $5.52 | 87200 |
| 2023-05-26 | 5.41 | $5.34 | 39340 |
| 2023-05-25 | 5.41 | $5.19 | 50000 |
| 2023-05-24 | 5.44 | $5.38 | 59410 |
| 2023-05-23 | 5.44 | $5.57 | 57434 |
| 2023-05-22 | 5.43 | $5.55 | 33300 |
| 2023-05-19 | 5.42 | $5.47 | 49700 |
| 2023-05-18 | 5.41 | $5.55 | 32400 |
| 2023-05-17 | 5.40 | $5.44 | 69800 |
| 2023-05-16 | 5.39 | $5.35 | 46933 |
| 2023-05-15 | 5.40 | $5.41 | 298100 |
| 2023-05-12 | 5.40 | $5.32 | 39501 |
| 2023-05-11 | 5.41 | $5.31 | 47548 |
| 2023-05-10 | 5.42 | $5.25 | 67100 |
| 2023-05-09 | 5.43 | $5.29 | 58532 |
| 2023-05-08 | 5.45 | $5.44 | 92900 |
| 2023-05-05 | 5.45 | $5.36 | 178849 |
| 2023-05-04 | 5.46 | $5.02 | 100900 |
| 2023-05-03 | 5.51 | $5.14 | 102315 |
| 2023-05-02 | 5.54 | $5.19 | 137122 |
| 2023-05-01 | 5.58 | $5.36 | 138350 |
| 2023-04-28 | 5.60 | $5.55 | 84000 |
| 2023-04-27 | 5.61 | $5.46 | 41200 |
| 2023-04-26 | 5.63 | $5.34 | 101725 |
| 2023-04-25 | 5.66 | $5.40 | 120000 |
| 2023-04-24 | 5.68 | $5.63 | 66339 |
| 2023-04-21 | 5.69 | $5.72 | 97000 |
| 2023-04-20 | 5.69 | $5.77 | 43432 |
| 2023-04-19 | 5.68 | $5.73 | 87348 |
| 2023-04-18 | 5.67 | $5.68 | 38200 |
| 2023-04-17 | 5.67 | $5.73 | 84229 |
| 2023-04-14 | 5.66 | $5.63 | 81400 |
| 2023-04-13 | 5.67 | $5.66 | 81900 |
| 2023-04-12 | 5.67 | $5.68 | 116320 |
| 2023-04-11 | 5.67 | $5.64 | 108310 |
| 2023-04-10 | 5.67 | $5.60 | 147324 |
| 2023-04-06 | 5.68 | $5.87 | 81640 |
| 2023-04-05 | 5.66 | $5.91 | 135211 |
| 2023-04-04 | 5.63 | $5.78 | 129100 |
| 2023-04-03 | 5.62 | $5.78 | 134028 |
| 2023-03-31 | 5.60 | $5.75 | 137019 |
| 2023-03-30 | 5.58 | $5.56 | 141422 |
| 2023-03-29 | 5.58 | $5.72 | 134526 |
| 2023-03-28 | 5.57 | $5.64 | 140820 |
| 2023-03-27 | 5.56 | $5.63 | 150300 |
| 2023-03-24 | 5.56 | $5.52 | 159700 |
| 2023-03-23 | 5.56 | $5.25 | 166200 |
| 2023-03-22 | 5.59 | $5.26 | 175500 |
| 2023-03-21 | 5.63 | $5.40 | 161000 |
| 2023-03-20 | 5.65 | $5.21 | 315300 |
| 2023-03-17 | 5.70 | $5.13 | 770800 |
| 2023-03-16 | 5.76 | $5.30 | 205307 |
| 2023-03-15 | 5.81 | $5.15 | 206107 |
| 2023-03-14 | 5.88 | $5.30 | 185443 |
| 2023-03-13 | 5.94 | $5.12 | 245040 |
| 2023-03-10 | 6.02 | $5.26 | 208226 |
| 2023-03-09 | 6.10 | $5.50 | 162659 |
| 2023-03-08 | 6.17 | $5.80 | 162100 |
| 2023-03-07 | 6.20 | $5.98 | 118800 |
| 2023-03-06 | 6.23 | $6.16 | 99252 |
| 2023-03-03 | 6.23 | $6.12 | 90903 |
| 2023-03-02 | 6.25 | $5.99 | 111890 |
| 2023-03-01 | 6.27 | $6.06 | 171900 |
| 2023-02-28 | 6.30 | $6.35 | 115300 |
| 2023-02-27 | 6.29 | $6.24 | 156900 |
| 2023-02-24 | 6.30 | $6.22 | 158599 |
| 2023-02-23 | 6.30 | $6.10 | 52400 |
| 2023-02-22 | 6.32 | $6.01 | 84400 |
| 2023-02-21 | 6.36 | $6.01 | 62262 |
| 2023-02-17 | 6.39 | $6.23 | 56908 |
| 2023-02-16 | 6.41 | $6.24 | 91600 |
| 2023-02-15 | 6.43 | $6.19 | 306019 |
| 2023-02-14 | 6.45 | $6.33 | 227712 |
| 2023-02-13 | 6.47 | $6.40 | 92009 |
| 2023-02-10 | 6.48 | $6.35 | 166117 |
| 2023-02-09 | 6.49 | $6.32 | 60433 |
| 2023-02-08 | 6.51 | $6.50 | 45049 |
| 2023-02-07 | 6.51 | $6.59 | 78264 |
| 2023-02-06 | 6.50 | $6.59 | 85545 |
| 2023-02-03 | 6.49 | $6.85 | 82600 |
| 2023-02-02 | 6.45 | $6.91 | 136000 |
| 2023-02-01 | 6.40 | $6.85 | 170562 |
| 2023-01-31 | 6.35 | $6.75 | 96900 |
| 2023-01-30 | 6.31 | $6.54 | 106000 |
| 2023-01-27 | 6.29 | $6.69 | 193579 |
| 2023-01-26 | 6.25 | $6.62 | 67300 |
| 2023-01-25 | 6.21 | $6.55 | 43322 |
| 2023-01-24 | 6.17 | $6.54 | 84208 |
| 2023-01-23 | 6.13 | $6.55 | 184510 |
| 2023-01-20 | 6.09 | $6.45 | 145007 |
| 2023-01-19 | 6.05 | $6.31 | 132608 |
| 2023-01-18 | 6.02 | $6.42 | 131800 |
| 2023-01-17 | 5.98 | $6.37 | 69500 |
| 2023-01-13 | 5.94 | $6.41 | 113500 |
| 2023-01-12 | 5.89 | $6.38 | 109750 |
| 2023-01-11 | 5.84 | $6.27 | 82709 |
| 2023-01-10 | 5.79 | $6.10 | 74788 |
| 2023-01-09 | 5.76 | $5.92 | 134624 |
| 2023-01-06 | 5.75 | $5.89 | 75224 |
| 2023-01-05 | 5.73 | $5.83 | 122300 |
| 2023-01-04 | 5.72 | $5.78 | 182600 |
| 2023-01-03 | 5.71 | $5.51 | 181100 |
| 2022-12-30 | 5.74 | $5.31 | 250843 |
| 2022-12-29 | 5.78 | $5.37 | 216544 |
| 2022-12-28 | 5.82 | $5.45 | 200831 |
| 2022-12-27 | 5.86 | $5.69 | 159311 |
| 2022-12-23 | 5.88 | $5.76 | 107900 |
| 2022-12-22 | 5.89 | $5.78 | 118494 |
| 2022-12-21 | 5.91 | $5.88 | 128200 |
| 2022-12-20 | 5.91 | $5.77 | 192500 |
| 2022-12-19 | 5.92 | $6.06 | 172127 |
| 2022-12-16 | 5.91 | $6.03 | 144323 |
| 2022-12-15 | 5.90 | $6.24 | 86036 |
| 2022-12-14 | 5.86 | $6.24 | 162412 |
| 2022-12-13 | 5.82 | $6.18 | 186600 |
| 2022-12-12 | 5.78 | $6.20 | 127448 |
| 2022-12-09 | 5.74 | $6.21 | 152726 |
| 2022-12-08 | 5.69 | $6.17 | 199008 |
| 2022-12-07 | 5.64 | $5.94 | 244700 |
| 2022-12-06 | 5.60 | $5.88 | 177941 |
| 2022-12-05 | 5.58 | $6.03 | 150337 |
| 2022-12-02 | 5.53 | $6.10 | 170865 |
| 2022-12-01 | 5.47 | $6.10 | 236700 |
| 2022-11-30 | 5.40 | $5.98 | 178900 |
| 2022-11-29 | 5.34 | $5.81 | 192600 |
| 2022-11-28 | 5.29 | $5.69 | 181092 |
| 2022-11-25 | 5.25 | $5.74 | 110500 |
| 2022-11-23 | 5.20 | $5.52 | 116328 |
| 2022-11-22 | 5.16 | $5.54 | 56118 |
| 2022-11-21 | 5.12 | $5.41 | 189128 |
| 2022-11-18 | 5.09 | $5.36 | 145573 |
| 2022-11-17 | 5.07 | $5.29 | 179015 |
| 2022-11-16 | 5.04 | $5.27 | 121954 |
| 2022-11-15 | 5.02 | $5.52 | 246300 |
| 2022-11-14 | 4.96 | $5.46 | 217350 |
| 2022-11-11 | 4.91 | $5.65 | 490132 |
| 2022-11-10 | 4.84 | $5.44 | 366630 |
| 2022-11-09 | 4.77 | $5.14 | 173609 |
| 2022-11-08 | 4.73 | $5.27 | 248100 |
| 2022-11-07 | 4.68 | $5.24 | 153431 |
| 2022-11-04 | 4.62 | $5.06 | 193115 |
| 2022-11-03 | 4.57 | $4.76 | 160600 |
| 2022-11-02 | 4.55 | $4.81 | 92731 |
| 2022-11-01 | 4.52 | $4.87 | 148032 |
| 2022-10-31 | 4.49 | $4.91 | 218890 |
| 2022-10-28 | 4.44 | $4.86 | 134735 |
| 2022-10-27 | 4.40 | $4.65 | 137700 |
| 2022-10-26 | 4.37 | $4.59 | 179973 |
| 2022-10-25 | 4.35 | $4.61 | 167667 |
| 2022-10-24 | 4.32 | $4.31 | 76548 |
| 2022-10-21 | 4.32 | $4.30 | 143112 |
| 2022-10-20 | 4.32 | $4.24 | 217006 |
| 2022-10-19 | 4.33 | $4.06 | 384331 |
| 2022-10-18 | 4.36 | $4.15 | 600800 |
| 2022-10-17 | 4.38 | $3.79 | 236900 |
| 2022-10-14 | 4.45 | $3.77 | 138600 |
| 2022-10-13 | 4.52 | $3.84 | 212665 |
| 2022-10-12 | 4.59 | $3.73 | 176723 |
| 2022-10-11 | 4.68 | $3.83 | 266900 |
| 2022-10-10 | 4.77 | $3.57 | 446625 |
| 2022-10-07 | 4.89 | $3.91 | 417703 |
| 2022-10-06 | 5.00 | $4.03 | 355103 |
| 2022-10-05 | 5.10 | $4.21 | 247100 |
| 2022-10-04 | 5.19 | $4.56 | 598716 |
| 2022-10-03 | 5.26 | $4.03 | 415900 |
| 2022-09-30 | 5.39 | $4.11 | 309774 |
| 2022-09-29 | 5.52 | $4.19 | 549721 |
| 2022-09-28 | 5.66 | $4.89 | 479743 |
| 2022-09-27 | 5.74 | $4.67 | 477022 |
| 2022-09-26 | 5.86 | $4.83 | 468100 |
| 2022-09-23 | 5.97 | $5.19 | 381618 |
| 2022-09-22 | 6.05 | $5.50 | 248942 |
| 2022-09-21 | 6.10 | $5.66 | 211000 |
| 2022-09-20 | 6.15 | $5.70 | 114587 |
| 2022-09-19 | 6.20 | $5.70 | 1.1M |
| 2022-09-16 | 6.25 | $5.94 | 291000 |
| 2022-09-15 | 6.28 | $5.67 | 331241 |
| 2022-09-14 | 6.35 | $5.85 | 368356 |
| 2022-09-13 | 6.40 | $5.74 | 175300 |
| 2022-09-12 | 6.47 | $5.90 | 391417 |
| 2022-09-09 | 6.53 | $5.96 | 298100 |
| 2022-09-08 | 6.59 | $5.92 | 145042 |
| 2022-09-07 | 6.66 | $5.92 | 174098 |
| 2022-09-06 | 6.74 | $5.94 | 254549 |
| 2022-09-02 | 6.83 | $6.15 | 227080 |
| 2022-09-01 | 6.90 | $6.20 | 228546 |
| 2022-08-31 | 6.97 | $6.41 | 402550 |
| 2022-08-30 | 7.03 | $6.49 | 129758 |
| 2022-08-29 | 7.09 | $6.51 | 554538 |
| 2022-08-26 | 7.15 | $6.66 | 144100 |
| 2022-08-25 | 7.20 | $6.78 | 265445 |
| 2022-08-24 | 7.24 | $6.75 | 161414 |
| 2022-08-23 | 7.29 | $6.77 | 239408 |
| 2022-08-22 | 7.35 | $6.76 | 139342 |
| 2022-08-19 | 7.41 | $6.95 | 74411 |
| 2022-08-18 | 7.46 | $7.10 | 141057 |
| 2022-08-17 | 7.50 | $7.11 | 129191 |
| 2022-08-16 | 7.54 | $7.17 | 329126 |
| 2022-08-15 | 7.57 | $7.47 | 56918 |
| 2022-08-12 | 7.59 | $7.58 | 64231 |
| 2022-08-11 | 7.59 | $7.53 | 107800 |
| 2022-08-10 | 7.59 | $7.51 | 56900 |
| 2022-08-09 | 7.60 | $7.53 | 60522 |
| 2022-08-08 | 7.61 | $7.45 | 49318 |
| 2022-08-05 | 7.62 | $7.40 | 68319 |
| 2022-08-04 | 7.65 | $7.40 | 250971 |
| 2022-08-03 | 7.67 | $8.14 | 36341 |
| 2022-08-02 | 7.63 | $8.12 | 69567 |
| 2022-08-01 | 7.57 | $8.27 | 107400 |
| 2022-07-29 | 7.50 | $8.23 | 125468 |
| 2022-07-28 | 7.42 | $8.14 | 150004 |
| 2022-07-27 | 7.35 | $7.76 | 111104 |
| 2022-07-26 | 7.30 | $7.54 | 67300 |
| 2022-07-25 | 7.28 | $7.45 | 74147 |
| 2022-07-22 | 7.26 | $7.52 | 80703 |
| 2022-07-21 | 7.23 | $7.56 | 122100 |
| 2022-07-20 | 7.20 | $7.39 | 114934 |
| 2022-07-19 | 7.18 | $7.22 | 172239 |
| 2022-07-18 | 7.18 | $7.07 | 219636 |
| 2022-07-15 | 7.19 | $7.35 | 69447 |
| 2022-07-14 | 7.17 | $7.11 | 92200 |
| 2022-07-13 | 7.18 | $7.28 | 142036 |
| 2022-07-12 | 7.17 | $7.25 | 90346 |
| 2022-07-11 | 7.16 | $7.21 | 157551 |
| 2022-07-08 | 7.15 | $7.04 | 70100 |
| 2022-07-07 | 7.16 | $6.99 | 54900 |
| 2022-07-06 | 7.18 | $6.92 | 75413 |
| 2022-07-05 | 7.21 | $7.10 | 156623 |
| 2022-07-01 | 7.22 | $6.98 | 161979 |
| 2022-06-30 | 7.24 | $6.75 | 130000 |
| 2022-06-29 | 7.30 | $6.74 | 117918 |
| 2022-06-28 | 7.36 | $7.14 | 161106 |
| 2022-06-27 | 7.38 | $7.17 | 179609 |
| 2022-06-24 | 7.40 | $7.20 | 290700 |
| 2022-06-23 | 7.42 | $7.18 | 137349 |
| 2022-06-22 | 7.45 | $7.06 | 154700 |
| 2022-06-21 | 7.49 | $7.02 | 213500 |
| 2022-06-17 | 7.54 | $6.66 | 413815 |
| 2022-06-16 | 7.63 | $6.24 | 300219 |
| 2022-06-15 | 7.77 | $6.75 | 294188 |
| 2022-06-14 | 7.88 | $6.75 | 310063 |
| 2022-06-13 | 8.00 | $7.20 | 400447 |
| 2022-06-10 | 8.09 | $8.21 | 122016 |
| 2022-06-09 | 8.07 | $8.32 | 102600 |
| 2022-06-08 | 8.05 | $8.24 | 139178 |
| 2022-06-07 | 8.03 | $8.23 | 124619 |
| 2022-06-06 | 8.01 | $8.27 | 108321 |
| 2022-06-03 | 7.98 | $8.23 | 85087 |
| 2022-06-02 | 7.95 | $8.19 | 111718 |
| 2022-06-01 | 7.93 | $8.25 | 166419 |
| 2022-05-31 | 7.89 | $8.14 | 203800 |
| 2022-05-27 | 7.87 | $8.22 | 155357 |
| 2022-05-26 | 7.83 | $8.07 | 159961 |
| 2022-05-25 | 7.80 | $7.89 | 160230 |
| 2022-05-24 | 7.79 | $7.92 | 167319 |
| 2022-05-23 | 7.78 | $7.87 | 169948 |
| 2022-05-20 | 7.77 | $7.77 | 133600 |
| 2022-05-19 | 7.77 | $7.74 | 137400 |
| 2022-05-18 | 7.77 | $7.84 | 188300 |
| 2022-05-17 | 7.77 | $7.98 | 214428 |
| 2022-05-16 | 7.75 | $7.92 | 210049 |
| 2022-05-13 | 7.73 | $7.87 | 184600 |
| 2022-05-12 | 7.71 | $7.41 | 437200 |
| 2022-05-11 | 7.74 | $7.62 | 217920 |
| 2022-05-10 | 7.76 | $7.47 | 290800 |
| 2022-05-09 | 7.79 | $7.44 | 213833 |
| 2022-05-06 | 7.82 | $7.96 | 317438 |
| 2022-05-05 | 7.81 | $7.81 | 81760 |
| 2022-05-04 | 7.81 | $7.92 | 150555 |
| 2022-05-03 | 7.80 | $7.75 | 142224 |
| 2022-05-02 | 7.80 | $7.44 | 171020 |
| 2022-04-29 | 7.84 | $7.59 | 180700 |
| 2022-04-28 | 7.87 | $7.60 | 175713 |
| 2022-04-27 | 7.89 | $7.33 | 142463 |
| 2022-04-26 | 7.95 | $7.11 | 157924 |
| 2022-04-25 | 8.04 | $7.38 | 279817 |
| 2022-04-22 | 8.11 | $7.44 | 153800 |
| 2022-04-21 | 8.18 | $7.50 | 157546 |
| 2022-04-20 | 8.25 | $7.52 | 199124 |
| 2022-04-19 | 8.33 | $7.29 | 413500 |
| 2022-04-18 | 8.44 | $7.77 | 123408 |
| 2022-04-14 | 8.51 | $7.88 | 108223 |
| 2022-04-13 | 8.58 | $7.84 | 211800 |
| 2022-04-12 | 8.66 | $7.71 | 261161 |
| 2022-04-11 | 8.76 | $7.94 | 281500 |
| 2022-04-08 | 8.84 | $7.91 | 182620 |
| 2022-04-07 | 8.94 | $7.89 | 330317 |
| 2022-04-06 | 9.05 | $8.27 | 255700 |
| 2022-04-05 | 9.13 | $8.60 | 179426 |
| 2022-04-04 | 9.19 | $8.91 | 183912 |
| 2022-04-01 | 9.22 | $9.17 | 147922 |
| 2022-03-31 | 9.22 | $9.30 | 154535 |
| 2022-03-30 | 9.22 | $9.08 | 209338 |
| 2022-03-29 | 9.23 | $9.55 | 167317 |
| 2022-03-28 | 9.20 | $9.49 | 157106 |
| 2022-03-25 | 9.16 | $9.45 | 100948 |
| 2022-03-24 | 9.13 | $9.24 | 94659 |
| 2022-03-23 | 9.12 | $9.33 | 134800 |
| 2022-03-22 | 9.10 | $9.33 | 185320 |
| 2022-03-21 | 9.08 | $9.08 | 206300 |
| 2022-03-18 | 9.08 | $8.91 | 753405 |
| 2022-03-17 | 9.10 | $9.03 | 96600 |
| 2022-03-16 | 9.10 | $9.02 | 207720 |
| 2022-03-15 | 9.11 | $8.96 | 98400 |
| 2022-03-14 | 9.13 | $8.80 | 142123 |
| 2022-03-11 | 9.16 | $9.01 | 122400 |
| 2022-03-10 | 9.18 | $8.97 | 128400 |
| 2022-03-09 | 9.20 | $8.99 | 196502 |
| 2022-03-08 | 9.22 | $8.94 | 265355 |
| 2022-03-07 | 9.25 | $8.72 | 339500 |
| 2022-03-04 | 9.31 | $8.56 | 174600 |
| 2022-03-03 | 9.38 | $8.76 | 182840 |
| 2022-03-02 | 9.45 | $8.86 | 394696 |
| 2022-03-01 | 9.51 | $8.75 | 501020 |
| 2022-02-28 | 9.59 | $9.04 | 378900 |
| 2022-02-25 | 9.65 | $8.93 | 319600 |
| 2022-02-24 | 9.73 | $9.19 | 411218 |
| 2022-02-23 | 9.78 | $9.12 | 216000 |
| 2022-02-22 | 9.85 | $9.36 | 316500 |
| 2022-02-18 | 9.91 | $9.34 | 370500 |
| 2022-02-17 | 9.97 | $9.67 | 157000 |
| 2022-02-16 | 10.00 | $9.83 | 67730 |
| 2022-02-15 | 10.01 | $9.79 | 61801 |
| 2022-02-14 | 10.04 | $9.69 | 154000 |
| 2022-02-11 | 10.07 | $9.82 | 191900 |
| 2022-02-10 | 10.10 | $9.76 | 146743 |
| 2022-02-09 | 10.14 | $9.93 | 86892 |
| 2022-02-08 | 10.16 | $10.00 | 86314 |
| 2022-02-07 | 10.18 | $9.95 | 139741 |
| 2022-02-04 | 10.20 | $10.04 | 164128 |
| 2022-02-03 | 10.22 | $9.97 | 117200 |
| 2022-02-02 | 10.24 | $10.23 | 153263 |
| 2022-02-01 | 10.24 | $10.26 | 174734 |
| 2022-01-31 | 10.24 | $10.52 | 278600 |
| 2022-01-28 | 10.21 | $10.13 | 183500 |
| 2022-01-27 | 10.22 | $10.10 | 367761 |
| 2022-01-26 | 10.23 | $10.14 | 605300 |
| 2022-01-25 | 10.24 | $10.20 | 162745 |
| 2022-01-24 | 10.25 | $9.83 | 567009 |
| 2022-01-21 | 10.29 | $10.01 | 371295 |
| 2022-01-20 | 10.32 | $9.96 | 203329 |
| 2022-01-19 | 10.36 | $10.05 | 202616 |
| 2022-01-18 | 10.39 | $10.09 | 250525 |
| 2022-01-14 | 10.42 | $10.19 | 286244 |
| 2022-01-13 | 10.45 | $10.39 | 81309 |
| 2022-01-12 | 10.45 | $10.44 | 220300 |
| 2022-01-11 | 10.45 | $10.39 | 289215 |
| 2022-01-10 | 10.46 | $10.28 | 259800 |
| 2022-01-07 | 10.48 | $10.39 | 181645 |
| 2022-01-06 | 10.49 | $10.33 | 112832 |
| 2022-01-05 | 10.51 | $10.28 | 202300 |
| 2022-01-04 | 10.53 | $10.39 | 161719 |
| 2022-01-03 | 10.54 | $10.35 | 228400 |
| 2021-12-31 | 10.57 | $10.25 | 148100 |
| 2021-12-30 | 10.60 | $10.34 | 164100 |
| 2021-12-29 | 10.63 | $10.51 | 170021 |
| 2021-12-28 | 10.64 | $10.59 | 269836 |
| 2021-12-27 | 10.64 | $10.62 | 197819 |
| 2021-12-23 | 10.65 | $10.62 | 126100 |
| 2021-12-22 | 10.65 | $10.50 | 228501 |
| 2021-12-21 | 10.66 | $10.45 | 188000 |
| 2021-12-20 | 10.69 | $10.12 | 438823 |
| 2021-12-17 | 10.75 | $10.44 | 891100 |
| 2021-12-16 | 10.78 | $10.53 | 189516 |
| 2021-12-15 | 10.80 | $10.48 | 277036 |
| 2021-12-14 | 10.84 | $10.41 | 250200 |
| 2021-12-13 | 10.88 | $10.51 | 352433 |
| 2021-12-10 | 10.92 | $10.80 | 199400 |
| 2021-12-09 | 10.93 | $10.88 | 196223 |
| 2021-12-08 | 10.94 | $10.82 | 443900 |
| 2021-12-07 | 10.95 | $10.80 | 319420 |
| 2021-12-06 | 10.97 | $10.62 | 571114 |
| 2021-12-03 | 11.01 | $10.38 | 322631 |
| 2021-12-02 | 11.07 | $10.49 | 1.0M |
| 2021-12-01 | 11.13 | $10.35 | 523858 |
| 2021-11-30 | 11.22 | $10.31 | 590418 |
| 2021-11-29 | 11.31 | $10.51 | 544369 |
| 2021-11-26 | 11.40 | $10.37 | 457300 |
| 2021-11-24 | 11.50 | $10.69 | 338400 |
| 2021-11-23 | 11.59 | $10.63 | 366042 |
| 2021-11-22 | 11.69 | $10.52 | 649706 |
| 2021-11-19 | 11.81 | $10.35 | 787354 |
| 2021-11-18 | 11.97 | $10.34 | 2.9M |
| 2021-11-17 | 12.14 | $10.55 | 1.5M |
| 2021-11-16 | 12.30 | $11.41 | 1.1M |
| 2021-11-15 | 12.40 | $12.65 | 193800 |
| 2021-11-12 | 12.37 | $12.96 | 107119 |
| 2021-11-11 | 12.31 | $13.04 | 94333 |
| 2021-11-10 | 12.23 | $13.25 | 111800 |
| 2021-11-09 | 12.13 | $13.26 | 196300 |
| 2021-11-08 | 12.01 | $13.03 | 145765 |
| 2021-11-05 | 11.90 | $13.00 | 490608 |
| 2021-11-04 | 11.78 | $11.75 | 77066 |
| 2021-11-03 | 11.79 | $11.70 | 50500 |
| 2021-11-02 | 11.80 | $11.66 | 127315 |
| 2021-11-01 | 11.81 | $11.92 | 96500 |
| 2021-10-29 | 11.80 | $11.57 | 118403 |
| 2021-10-28 | 11.82 | $11.84 | 344917 |
| 2021-10-27 | 11.82 | $11.75 | 126700 |
| 2021-10-26 | 11.83 | $11.77 | 258621 |
| 2021-10-25 | 11.84 | $11.98 | 195623 |
| 2021-10-22 | 11.82 | $12.10 | 92000 |
| 2021-10-21 | 11.79 | $12.18 | 57200 |
| 2021-10-20 | 11.75 | $12.27 | 75400 |
| 2021-10-19 | 11.70 | $12.30 | 63467 |
| 2021-10-18 | 11.63 | $12.34 | 103914 |
| 2021-10-15 | 11.56 | $12.32 | 91900 |
| 2021-10-14 | 11.48 | $12.25 | 103500 |
| 2021-10-13 | 11.40 | $12.23 | 128111 |
| 2021-10-12 | 11.31 | $12.31 | 414136 |
| 2021-10-11 | 11.20 | $11.83 | 346100 |
| 2021-10-08 | 11.14 | $11.45 | 38329 |
| 2021-10-07 | 11.11 | $11.45 | 56700 |
| 2021-10-06 | 11.07 | $11.39 | 63100 |
| 2021-10-05 | 11.04 | $11.61 | 117448 |
| 2021-10-04 | 10.97 | $11.70 | 131900 |
| 2021-10-01 | 10.90 | $11.52 | 144900 |
| 2021-09-30 | 10.83 | $11.43 | 152610 |
| 2021-09-29 | 10.77 | $11.30 | 142500 |
| 2021-09-28 | 10.71 | $11.44 | 328198 |
| 2021-09-27 | 10.64 | $11.26 | 205416 |
| 2021-09-24 | 10.57 | $10.90 | 251700 |
| 2021-09-23 | 10.54 | $10.52 | 110500 |
| 2021-09-22 | 10.54 | $10.52 | 112633 |
| 2021-09-21 | 10.54 | $10.31 | 89362 |
| 2021-09-20 | 10.57 | $10.22 | 214522 |
| 2021-09-17 | 10.60 | $10.50 | 116631 |
| 2021-09-16 | 10.61 | $10.38 | 77427 |
| 2021-09-15 | 10.64 | $10.52 | 104731 |
| 2021-09-14 | 10.65 | $10.43 | 88600 |
| 2021-09-13 | 10.67 | $10.55 | 206140 |
| 2021-09-10 | 10.69 | $10.44 | 130084 |
| 2021-09-09 | 10.71 | $10.59 | 85646 |
| 2021-09-08 | 10.73 | $10.62 | 102346 |
| 2021-09-07 | 10.74 | $10.89 | 119087 |
| 2021-09-03 | 10.72 | $10.91 | 93901 |
| 2021-09-02 | 10.70 | $10.85 | 114000 |
| 2021-09-01 | 10.69 | $10.93 | 82202 |
| 2021-08-31 | 10.66 | $10.83 | 64806 |
| 2021-08-30 | 10.64 | $10.70 | 143300 |
| 2021-08-27 | 10.64 | $10.85 | 125400 |
| 2021-08-26 | 10.61 | $10.67 | 135300 |
| 2021-08-25 | 10.61 | $10.62 | 104608 |
| 2021-08-24 | 10.61 | $10.63 | 132320 |
| 2021-08-23 | 10.60 | $10.36 | 166600 |
| 2021-08-20 | 10.63 | $10.12 | 143207 |
| 2021-08-19 | 10.68 | $10.01 | 304375 |
| 2021-08-18 | 10.75 | $10.17 | 139500 |
| 2021-08-17 | 10.82 | $10.25 | 193932 |
| 2021-08-16 | 10.88 | $10.33 | 202748 |
| 2021-08-13 | 10.93 | $10.46 | 110700 |
| 2021-08-12 | 10.98 | $10.42 | 144760 |
| 2021-08-11 | 11.04 | $10.58 | 109256 |
| 2021-08-10 | 11.09 | $10.55 | 149461 |
| 2021-08-09 | 11.15 | $10.60 | 229511 |
| 2021-08-06 | 11.21 | $10.84 | 138700 |
| 2021-08-05 | 11.24 | $10.69 | 256533 |
| 2021-08-04 | 11.30 | $10.34 | 295784 |
| 2021-08-03 | 11.40 | $10.74 | 216842 |
| 2021-08-02 | 11.47 | $10.87 | 164008 |
| 2021-07-30 | 11.54 | $10.90 | 419429 |
| 2021-07-29 | 11.60 | $11.08 | 361132 |
| 2021-07-28 | 11.66 | $10.80 | 238720 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
7.57
2026-07-24
Close Price
$7.23
Vol: 167007
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.02
Average
7.33
Maximum
12.49
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 7.57 | $7.23 | 167007 |
| 2026-07-23 | 7.61 | $7.26 | 145739 |
| 2026-07-22 | 7.66 | $7.40 | 148558 |
| 2026-07-21 | 7.70 | $7.42 | 124836 |
| 2026-07-20 | 7.73 | $7.50 | 192142 |
| 2026-07-17 | 7.76 | $7.64 | 138800 |
| 2026-07-16 | 7.78 | $7.81 | 116401 |
| 2026-07-15 | 7.79 | $7.71 | 142231 |
| 2026-07-14 | 7.80 | $7.71 | 117749 |
| 2026-07-13 | 7.81 | $7.63 | 113726 |
| 2026-07-10 | 7.84 | $7.72 | 75670 |
| 2026-07-09 | 7.85 | $7.77 | 91900 |
| 2026-07-08 | 7.86 | $7.61 | 103103 |
| 2026-07-07 | 7.88 | $7.71 | 105456 |
| 2026-07-06 | 7.90 | $7.75 | 168348 |
| 2026-07-02 | 7.91 | $7.68 | 154717 |
| 2026-07-01 | 7.93 | $7.85 | 148390 |
| 2026-06-30 | 7.93 | $7.92 | 177826 |
| 2026-06-29 | 7.92 | $8.06 | 264911 |
| 2026-06-26 | 7.90 | $8.09 | 625430 |
| 2026-06-25 | 7.87 | $8.07 | 121459 |
| 2026-06-24 | 7.85 | $8.08 | 204700 |
| 2026-06-23 | 7.82 | $8.01 | 142900 |
| 2026-06-22 | 7.79 | $7.82 | 285010 |
| 2026-06-18 | 7.79 | $7.94 | 295824 |
| 2026-06-17 | 7.77 | $7.88 | 350172 |
| 2026-06-16 | 7.75 | $7.94 | 199254 |
| 2026-06-15 | 7.73 | $7.82 | 225336 |
| 2026-06-12 | 7.72 | $7.81 | 95530 |
| 2026-06-11 | 7.70 | $7.75 | 171560 |
| 2026-06-10 | 7.70 | $7.74 | 156400 |
| 2026-06-09 | 7.69 | $7.83 | 131536 |
| 2026-06-08 | 7.67 | $7.57 | 107001 |
| 2026-06-05 | 7.68 | $7.68 | 139034 |
| 2026-06-04 | 7.69 | $7.70 | 129231 |
| 2026-06-03 | 7.69 | $7.57 | 186500 |
| 2026-06-02 | 7.70 | $7.84 | 252278 |
| 2026-06-01 | 7.69 | $7.70 | 257049 |
| 2026-05-29 | 7.69 | $7.72 | 172940 |
| 2026-05-28 | 7.69 | $7.79 | 78606 |
| 2026-05-27 | 7.69 | $7.84 | 141678 |
| 2026-05-26 | 7.68 | $7.76 | 164919 |
| 2026-05-22 | 7.68 | $7.63 | 150955 |
| 2026-05-21 | 7.70 | $7.63 | 111446 |
| 2026-05-20 | 7.71 | $7.56 | 172600 |
| 2026-05-19 | 7.74 | $7.44 | 204762 |
| 2026-05-18 | 7.78 | $7.46 | 218200 |
| 2026-05-15 | 7.82 | $7.48 | 144100 |
| 2026-05-14 | 7.86 | $7.72 | 104629 |
| 2026-05-13 | 7.88 | $7.71 | 166500 |
| 2026-05-12 | 7.90 | $7.78 | 174400 |
| 2026-05-11 | 7.92 | $7.74 | 165333 |
| 2026-05-08 | 7.94 | $7.99 | 129400 |
| 2026-05-07 | 7.93 | $7.86 | 219220 |
| 2026-05-06 | 7.94 | $7.89 | 185424 |
| 2026-05-05 | 7.94 | $7.92 | 179540 |
| 2026-05-04 | 7.94 | $7.79 | 236978 |
| 2026-05-01 | 7.95 | $7.82 | 172800 |
| 2026-04-30 | 7.96 | $7.89 | 383800 |
| 2026-04-29 | 7.95 | $7.69 | 477422 |
| 2026-04-28 | 7.97 | $8.19 | 144487 |
| 2026-04-27 | 7.93 | $8.18 | 240346 |
| 2026-04-24 | 7.89 | $8.11 | 183248 |
| 2026-04-23 | 7.85 | $8.06 | 144100 |
| 2026-04-22 | 7.82 | $8.08 | 170400 |
| 2026-04-21 | 7.78 | $7.92 | 358000 |
| 2026-04-20 | 7.75 | $7.96 | 226000 |
| 2026-04-17 | 7.72 | $8.03 | 260032 |
| 2026-04-16 | 7.68 | $7.82 | 152065 |
| 2026-04-15 | 7.66 | $7.90 | 101047 |
| 2026-04-14 | 7.63 | $7.90 | 194044 |
| 2026-04-13 | 7.60 | $7.92 | 171500 |
| 2026-04-10 | 7.56 | $7.74 | 200761 |
| 2026-04-09 | 7.55 | $7.95 | 221300 |
| 2026-04-08 | 7.51 | $7.78 | 200831 |
| 2026-04-07 | 7.48 | $7.55 | 160000 |
| 2026-04-06 | 7.48 | $7.49 | 235400 |
| 2026-04-02 | 7.49 | $7.46 | 203600 |
| 2026-04-01 | 7.51 | $7.26 | 188500 |
| 2026-03-31 | 7.54 | $7.31 | 250382 |
| 2026-03-30 | 7.58 | $7.40 | 290500 |
| 2026-03-27 | 7.61 | $7.30 | 356300 |
| 2026-03-26 | 7.65 | $7.49 | 195800 |
| 2026-03-25 | 7.68 | $7.58 | 200030 |
| 2026-03-24 | 7.70 | $7.42 | 265142 |
| 2026-03-23 | 7.74 | $7.61 | 219749 |
| 2026-03-20 | 7.76 | $7.48 | 616493 |
| 2026-03-19 | 7.80 | $7.70 | 356100 |
| 2026-03-18 | 7.82 | $7.74 | 334830 |
| 2026-03-17 | 7.84 | $7.93 | 369646 |
| 2026-03-16 | 7.85 | $7.62 | 281843 |
| 2026-03-13 | 7.89 | $7.44 | 378637 |
| 2026-03-12 | 7.95 | $7.43 | 535914 |
| 2026-03-11 | 8.02 | $7.78 | 920734 |
| 2026-03-10 | 8.05 | $7.87 | 281803 |
| 2026-03-09 | 8.09 | $7.77 | 498513 |
| 2026-03-06 | 8.13 | $7.89 | 224314 |
| 2026-03-05 | 8.16 | $8.00 | 241825 |
| 2026-03-04 | 8.19 | $8.02 | 194000 |
| 2026-03-03 | 8.22 | $7.97 | 335076 |
| 2026-03-02 | 8.26 | $8.13 | 973417 |
| 2026-02-27 | 8.28 | $8.09 | 165626 |
| 2026-02-26 | 8.31 | $8.27 | 435863 |
| 2026-02-25 | 8.33 | $8.01 | 331670 |
| 2026-02-24 | 8.38 | $8.01 | 242826 |
| 2026-02-23 | 8.43 | $7.95 | 308845 |
| 2026-02-20 | 8.49 | $8.24 | 200910 |
| 2026-02-19 | 8.53 | $8.36 | 158500 |
| 2026-02-18 | 8.55 | $8.39 | 1.0M |
| 2026-02-17 | 8.58 | $8.53 | 211216 |
| 2026-02-13 | 8.60 | $8.64 | 310523 |
| 2026-02-12 | 8.61 | $8.41 | 131237 |
| 2026-02-11 | 8.64 | $8.44 | 180048 |
| 2026-02-10 | 8.67 | $8.42 | 125140 |
| 2026-02-09 | 8.71 | $8.36 | 205769 |
| 2026-02-06 | 8.75 | $8.48 | 227961 |
| 2026-02-05 | 8.79 | $8.48 | 140415 |
| 2026-02-04 | 8.82 | $8.61 | 87257 |
| 2026-02-03 | 8.84 | $8.66 | 168504 |
| 2026-02-02 | 8.86 | $8.71 | 295620 |
| 2026-01-30 | 8.87 | $8.60 | 277021 |
| 2026-01-29 | 8.88 | $8.97 | 248301 |
| 2026-01-28 | 8.87 | $8.81 | 119315 |
| 2026-01-27 | 8.87 | $8.93 | 180103 |
| 2026-01-26 | 8.86 | $8.83 | 157979 |
| 2026-01-23 | 8.85 | $8.85 | 126100 |
| 2026-01-22 | 8.85 | $8.94 | 114000 |
| 2026-01-21 | 8.84 | $8.90 | 151113 |
| 2026-01-20 | 8.83 | $8.89 | 181817 |
| 2026-01-16 | 8.82 | $9.21 | 298432 |
| 2026-01-15 | 8.78 | $9.21 | 287135 |
| 2026-01-14 | 8.73 | $8.93 | 118943 |
| 2026-01-13 | 8.71 | $8.82 | 178009 |
| 2026-01-12 | 8.70 | $8.86 | 193629 |
| 2026-01-09 | 8.68 | $8.79 | 216700 |
| 2026-01-08 | 8.67 | $8.66 | 126208 |
| 2026-01-07 | 8.67 | $8.43 | 160136 |
| 2026-01-06 | 8.69 | $8.49 | 223585 |
| 2026-01-05 | 8.70 | $8.55 | 221323 |
| 2026-01-02 | 8.71 | $8.56 | 207822 |
| 2025-12-31 | 8.71 | $8.52 | 160400 |
| 2025-12-30 | 8.71 | $8.81 | 216043 |
| 2025-12-29 | 8.69 | $8.88 | 225404 |
| 2025-12-26 | 8.66 | $8.83 | 170526 |
| 2025-12-24 | 8.62 | $8.95 | 154400 |
| 2025-12-23 | 8.58 | $8.81 | 284262 |
| 2025-12-22 | 8.54 | $9.06 | 230097 |
| 2025-12-19 | 8.47 | $8.81 | 285203 |
| 2025-12-18 | 8.42 | $8.90 | 336076 |
| 2025-12-17 | 8.35 | $8.69 | 369300 |
| 2025-12-16 | 8.30 | $8.57 | 422613 |
| 2025-12-15 | 8.26 | $8.43 | 284824 |
| 2025-12-12 | 8.23 | $8.41 | 182379 |
| 2025-12-11 | 8.20 | $8.41 | 201216 |
| 2025-12-10 | 8.16 | $8.39 | 174200 |
| 2025-12-09 | 8.13 | $8.24 | 88800 |
| 2025-12-08 | 8.10 | $8.24 | 147342 |
| 2025-12-05 | 8.08 | $8.32 | 78700 |
| 2025-12-04 | 8.04 | $8.26 | 90433 |
| 2025-12-03 | 8.01 | $8.37 | 140535 |
| 2025-12-02 | 7.96 | $8.22 | 96209 |
| 2025-12-01 | 7.92 | $8.34 | 244908 |
| 2025-11-28 | 7.87 | $8.18 | 63100 |
| 2025-11-26 | 7.82 | $8.15 | 209336 |
| 2025-11-25 | 7.77 | $8.10 | 349200 |
| 2025-11-24 | 7.73 | $7.88 | 180300 |
| 2025-11-21 | 7.70 | $7.88 | 215150 |
| 2025-11-20 | 7.67 | $7.69 | 99800 |
| 2025-11-19 | 7.65 | $7.67 | 82610 |
| 2025-11-18 | 7.64 | $7.67 | 114266 |
| 2025-11-17 | 7.62 | $7.72 | 115800 |
| 2025-11-14 | 7.60 | $7.78 | 82200 |
| 2025-11-13 | 7.56 | $7.79 | 126664 |
| 2025-11-12 | 7.53 | $7.82 | 138340 |
| 2025-11-11 | 7.48 | $7.90 | 212703 |
| 2025-11-10 | 7.43 | $7.78 | 141721 |
| 2025-11-07 | 7.38 | $7.81 | 189236 |
| 2025-11-06 | 7.33 | $7.83 | 371141 |
| 2025-11-05 | 7.27 | $7.68 | 205200 |
| 2025-11-04 | 7.22 | $7.63 | 418500 |
| 2025-11-03 | 7.18 | $7.15 | 162900 |
| 2025-10-31 | 7.18 | $7.14 | 131398 |
| 2025-10-30 | 7.18 | $7.07 | 171966 |
| 2025-10-29 | 7.19 | $7.06 | 228525 |
| 2025-10-28 | 7.21 | $7.20 | 123190 |
| 2025-10-27 | 7.21 | $7.29 | 130254 |
| 2025-10-24 | 7.20 | $7.31 | 153800 |
| 2025-10-23 | 7.19 | $7.43 | 130400 |
| 2025-10-22 | 7.18 | $7.34 | 144000 |
| 2025-10-21 | 7.17 | $7.15 | 67676 |
| 2025-10-20 | 7.18 | $7.22 | 112100 |
| 2025-10-17 | 7.19 | $7.04 | 119600 |
| 2025-10-16 | 7.22 | $7.05 | 269248 |
| 2025-10-15 | 7.26 | $7.20 | 98800 |
| 2025-10-14 | 7.28 | $7.18 | 143300 |
| 2025-10-13 | 7.31 | $7.08 | 142400 |
| 2025-10-10 | 7.35 | $6.95 | 322939 |
| 2025-10-09 | 7.40 | $7.04 | 244924 |
| 2025-10-08 | 7.45 | $7.19 | 137538 |
| 2025-10-07 | 7.49 | $7.11 | 147500 |
| 2025-10-06 | 7.54 | $7.21 | 188300 |
| 2025-10-03 | 7.58 | $7.36 | 134553 |
| 2025-10-02 | 7.61 | $7.36 | 150867 |
| 2025-10-01 | 7.64 | $7.37 | 195000 |
| 2025-09-30 | 7.68 | $7.24 | 207083 |
| 2025-09-29 | 7.72 | $7.57 | 197900 |
| 2025-09-26 | 7.74 | $7.57 | 216228 |
| 2025-09-25 | 7.75 | $7.65 | 256267 |
| 2025-09-24 | 7.76 | $7.82 | 303700 |
| 2025-09-23 | 7.75 | $7.77 | 188940 |
| 2025-09-22 | 7.74 | $7.71 | 248804 |
| 2025-09-19 | 7.74 | $7.81 | 287124 |
| 2025-09-18 | 7.72 | $7.85 | 155011 |
| 2025-09-17 | 7.70 | $7.75 | 214369 |
| 2025-09-16 | 7.68 | $7.77 | 121533 |
| 2025-09-15 | 7.67 | $7.80 | 135900 |
| 2025-09-12 | 7.64 | $7.68 | 104700 |
| 2025-09-11 | 7.63 | $7.78 | 116200 |
| 2025-09-10 | 7.61 | $7.71 | 164111 |
| 2025-09-09 | 7.59 | $7.75 | 164900 |
| 2025-09-08 | 7.57 | $7.81 | 138756 |
| 2025-09-05 | 7.53 | $7.78 | 196189 |
| 2025-09-04 | 7.50 | $7.81 | 183200 |
| 2025-09-03 | 7.47 | $7.73 | 275030 |
| 2025-09-02 | 7.44 | $7.49 | 118100 |
| 2025-08-29 | 7.43 | $7.56 | 109406 |
| 2025-08-28 | 7.41 | $7.49 | 87600 |
| 2025-08-27 | 7.39 | $7.47 | 91385 |
| 2025-08-26 | 7.38 | $7.50 | 144500 |
| 2025-08-25 | 7.37 | $7.37 | 103049 |
| 2025-08-22 | 7.37 | $7.46 | 201453 |
| 2025-08-21 | 7.37 | $7.26 | 243339 |
| 2025-08-20 | 7.38 | $7.38 | 173200 |
| 2025-08-19 | 7.39 | $7.34 | 122041 |
| 2025-08-18 | 7.41 | $7.28 | 144392 |
| 2025-08-15 | 7.43 | $7.38 | 279642 |
| 2025-08-14 | 7.44 | $7.50 | 167200 |
| 2025-08-13 | 7.44 | $7.73 | 277274 |
| 2025-08-12 | 7.42 | $7.40 | 253892 |
| 2025-08-11 | 7.44 | $7.42 | 221606 |
| 2025-08-08 | 7.45 | $7.40 | 186600 |
| 2025-08-07 | 7.46 | $7.35 | 201085 |
| 2025-08-06 | 7.49 | $7.25 | 328133 |
| 2025-08-05 | 7.52 | $6.96 | 214547 |
| 2025-08-04 | 7.58 | $7.03 | 287223 |
| 2025-08-01 | 7.64 | $6.97 | 631581 |
| 2025-07-31 | 7.72 | $7.56 | 175328 |
| 2025-07-30 | 7.73 | $7.68 | 167148 |
| 2025-07-29 | 7.73 | $7.77 | 115357 |
| 2025-07-28 | 7.73 | $7.75 | 120823 |
| 2025-07-25 | 7.72 | $7.79 | 90539 |
| 2025-07-24 | 7.72 | $7.74 | 180800 |
| 2025-07-23 | 7.72 | $7.80 | 181751 |
| 2025-07-22 | 7.71 | $7.78 | 240400 |
| 2025-07-21 | 7.70 | $7.79 | 134418 |
| 2025-07-18 | 7.69 | $7.63 | 110700 |
| 2025-07-17 | 7.70 | $7.69 | 161336 |
| 2025-07-16 | 7.70 | $7.78 | 120500 |
| 2025-07-15 | 7.68 | $7.69 | 153000 |
| 2025-07-14 | 7.67 | $7.67 | 110675 |
| 2025-07-11 | 7.67 | $7.62 | 146414 |
| 2025-07-10 | 7.66 | $7.68 | 139429 |
| 2025-07-09 | 7.65 | $7.69 | 92152 |
| 2025-07-08 | 7.64 | $7.65 | 141700 |
| 2025-07-07 | 7.63 | $7.59 | 187138 |
| 2025-07-03 | 7.63 | $7.80 | 107400 |
| 2025-07-02 | 7.60 | $7.79 | 188038 |
| 2025-07-01 | 7.57 | $7.67 | 156811 |
| 2025-06-30 | 7.55 | $7.55 | 325404 |
| 2025-06-27 | 7.54 | $7.95 | 700600 |
| 2025-06-26 | 7.49 | $7.82 | 128245 |
| 2025-06-25 | 7.45 | $7.68 | 247457 |
| 2025-06-24 | 7.41 | $7.76 | 331434 |
| 2025-06-23 | 7.36 | $7.74 | 233802 |
| 2025-06-20 | 7.32 | $7.55 | 415400 |
| 2025-06-18 | 7.28 | $7.43 | 175140 |
| 2025-06-17 | 7.26 | $7.13 | 176830 |
| 2025-06-16 | 7.27 | $7.25 | 152335 |
| 2025-06-13 | 7.26 | $7.26 | 128922 |
| 2025-06-12 | 7.26 | $7.42 | 124300 |
| 2025-06-11 | 7.23 | $7.32 | 316297 |
| 2025-06-10 | 7.22 | $7.46 | 179309 |
| 2025-06-09 | 7.19 | $7.38 | 127423 |
| 2025-06-06 | 7.17 | $7.41 | 147617 |
| 2025-06-05 | 7.13 | $7.33 | 140114 |
| 2025-06-04 | 7.11 | $7.24 | 182209 |
| 2025-06-03 | 7.09 | $7.55 | 727804 |
| 2025-06-02 | 7.03 | $7.21 | 484013 |
| 2025-05-30 | 7.01 | $6.96 | 155131 |
| 2025-05-29 | 7.01 | $7.03 | 93815 |
| 2025-05-28 | 6.99 | $6.95 | 101500 |
| 2025-05-27 | 6.99 | $6.99 | 168326 |
| 2025-05-23 | 6.98 | $6.86 | 110836 |
| 2025-05-22 | 6.97 | $6.89 | 166760 |
| 2025-05-21 | 6.96 | $6.96 | 211080 |
| 2025-05-20 | 6.94 | $7.28 | 104500 |
| 2025-05-19 | 6.89 | $7.25 | 135230 |
| 2025-05-16 | 6.84 | $7.27 | 145100 |
| 2025-05-15 | 6.77 | $7.28 | 219400 |
| 2025-05-14 | 6.71 | $7.09 | 147736 |
| 2025-05-13 | 6.65 | $7.05 | 166007 |
| 2025-05-12 | 6.59 | $6.90 | 162500 |
| 2025-05-09 | 6.55 | $6.83 | 156379 |
| 2025-05-08 | 6.50 | $6.90 | 177145 |
| 2025-05-07 | 6.45 | $6.77 | 241637 |
| 2025-05-06 | 6.40 | $6.45 | 248700 |
| 2025-05-05 | 6.39 | $6.63 | 155841 |
| 2025-05-02 | 6.35 | $6.65 | 186597 |
| 2025-05-01 | 6.32 | $6.53 | 199800 |
| 2025-04-30 | 6.30 | $6.53 | 216854 |
| 2025-04-29 | 6.29 | $6.56 | 259868 |
| 2025-04-28 | 6.28 | $6.44 | 191970 |
| 2025-04-25 | 6.28 | $6.31 | 323636 |
| 2025-04-24 | 6.30 | $6.26 | 304115 |
| 2025-04-23 | 6.33 | $6.34 | 347551 |
| 2025-04-22 | 6.37 | $6.41 | 169317 |
| 2025-04-21 | 6.40 | $6.10 | 172523 |
| 2025-04-17 | 6.46 | $6.28 | 227587 |
| 2025-04-16 | 6.52 | $6.13 | 286900 |
| 2025-04-15 | 6.60 | $6.13 | 243101 |
| 2025-04-14 | 6.69 | $6.02 | 305541 |
| 2025-04-11 | 6.80 | $5.80 | 315300 |
| 2025-04-10 | 6.93 | $5.90 | 375586 |
| 2025-04-09 | 7.06 | $6.39 | 739000 |
| 2025-04-08 | 7.15 | $6.09 | 365005 |
| 2025-04-07 | 7.28 | $6.25 | 520229 |
| 2025-04-04 | 7.39 | $6.70 | 335000 |
| 2025-04-03 | 7.47 | $7.04 | 195604 |
| 2025-04-02 | 7.52 | $7.19 | 192300 |
| 2025-04-01 | 7.55 | $7.30 | 124100 |
| 2025-03-31 | 7.57 | $7.30 | 231254 |
| 2025-03-28 | 7.60 | $7.49 | 274433 |
| 2025-03-27 | 7.60 | $7.64 | 142213 |
| 2025-03-26 | 7.60 | $7.60 | 241620 |
| 2025-03-25 | 7.59 | $7.65 | 181900 |
| 2025-03-24 | 7.58 | $7.73 | 226600 |
| 2025-03-21 | 7.56 | $7.67 | 365645 |
| 2025-03-20 | 7.55 | $7.85 | 269138 |
| 2025-03-19 | 7.51 | $7.79 | 279434 |
| 2025-03-18 | 7.48 | $7.74 | 426200 |
| 2025-03-17 | 7.45 | $7.51 | 246474 |
| 2025-03-14 | 7.44 | $7.47 | 99589 |
| 2025-03-13 | 7.44 | $7.33 | 155642 |
| 2025-03-12 | 7.44 | $7.34 | 156269 |
| 2025-03-11 | 7.45 | $7.36 | 260423 |
| 2025-03-10 | 7.45 | $7.43 | 405000 |
| 2025-03-07 | 7.44 | $7.49 | 195600 |
| 2025-03-06 | 7.42 | $7.46 | 183803 |
| 2025-03-05 | 7.41 | $7.55 | 238526 |
| 2025-03-04 | 7.38 | $7.50 | 261354 |
| 2025-03-03 | 7.35 | $7.69 | 432507 |
| 2025-02-28 | 7.30 | $7.57 | 219400 |
| 2025-02-27 | 7.26 | $7.49 | 175666 |
| 2025-02-26 | 7.22 | $7.43 | 140700 |
| 2025-02-25 | 7.19 | $7.42 | 161329 |
| 2025-02-24 | 7.15 | $7.35 | 222838 |
| 2025-02-21 | 7.11 | $7.42 | 192426 |
| 2025-02-20 | 7.07 | $7.33 | 116538 |
| 2025-02-19 | 7.02 | $7.28 | 137200 |
| 2025-02-18 | 6.98 | $7.36 | 215596 |
| 2025-02-14 | 6.93 | $7.22 | 144619 |
| 2025-02-13 | 6.89 | $7.14 | 162351 |
| 2025-02-12 | 6.85 | $7.02 | 196167 |
| 2025-02-11 | 6.82 | $7.04 | 117200 |
| 2025-02-10 | 6.78 | $7.04 | 194896 |
| 2025-02-07 | 6.74 | $6.98 | 149200 |
| 2025-02-06 | 6.71 | $7.00 | 157665 |
| 2025-02-05 | 6.67 | $6.94 | 143065 |
| 2025-02-04 | 6.63 | $6.89 | 154300 |
| 2025-02-03 | 6.60 | $6.86 | 282853 |
| 2025-01-31 | 6.57 | $6.87 | 269400 |
| 2025-01-30 | 6.53 | $6.76 | 272446 |
| 2025-01-29 | 6.51 | $6.59 | 157377 |
| 2025-01-28 | 6.51 | $6.59 | 197522 |
| 2025-01-27 | 6.51 | $6.61 | 263116 |
| 2025-01-24 | 6.51 | $6.50 | 248466 |
| 2025-01-23 | 6.52 | $6.54 | 212301 |
| 2025-01-22 | 6.53 | $6.43 | 186860 |
| 2025-01-21 | 6.56 | $6.58 | 164100 |
| 2025-01-17 | 6.57 | $6.53 | 212640 |
| 2025-01-16 | 6.59 | $6.53 | 200888 |
| 2025-01-15 | 6.61 | $6.47 | 283700 |
| 2025-01-14 | 6.64 | $6.30 | 200123 |
| 2025-01-13 | 6.70 | $6.21 | 287100 |
| 2025-01-10 | 6.76 | $6.16 | 420310 |
| 2025-01-08 | 6.84 | $6.49 | 258618 |
| 2025-01-07 | 6.88 | $6.49 | 328500 |
| 2025-01-06 | 6.93 | $6.65 | 286371 |
| 2025-01-03 | 6.96 | $6.81 | 439732 |
| 2025-01-02 | 6.98 | $6.69 | 429659 |
| 2024-12-31 | 7.01 | $6.65 | 508349 |
| 2024-12-30 | 7.04 | $6.84 | 417305 |
| 2024-12-27 | 7.06 | $6.97 | 290221 |
| 2024-12-26 | 7.06 | $7.09 | 155919 |
| 2024-12-24 | 7.05 | $7.15 | 87022 |
| 2024-12-23 | 7.03 | $7.12 | 381515 |
| 2024-12-20 | 7.02 | $7.02 | 1.5M |
| 2024-12-19 | 7.01 | $7.09 | 484236 |
| 2024-12-18 | 6.99 | $6.95 | 336314 |
| 2024-12-17 | 6.98 | $7.13 | 208300 |
| 2024-12-16 | 6.96 | $7.23 | 178300 |
| 2024-12-13 | 6.92 | $7.12 | 365828 |
| 2024-12-12 | 6.90 | $7.25 | 358231 |
| 2024-12-11 | 6.85 | $7.05 | 276887 |
| 2024-12-10 | 6.83 | $6.95 | 194200 |
| 2024-12-09 | 6.82 | $6.98 | 186900 |
| 2024-12-06 | 6.80 | $6.91 | 149200 |
| 2024-12-05 | 6.79 | $6.86 | 160046 |
| 2024-12-04 | 6.79 | $6.90 | 232796 |
| 2024-12-03 | 6.78 | $6.78 | 121037 |
| 2024-12-02 | 6.78 | $6.83 | 176015 |
| 2024-11-29 | 6.79 | $6.83 | 88000 |
| 2024-11-27 | 6.79 | $6.81 | 155700 |
| 2024-11-26 | 6.80 | $6.72 | 303059 |
| 2024-11-25 | 6.82 | $6.70 | 207792 |
| 2024-11-22 | 6.84 | $6.72 | 225800 |
| 2024-11-21 | 6.87 | $6.66 | 378688 |
| 2024-11-20 | 6.90 | $6.65 | 163431 |
| 2024-11-19 | 6.94 | $6.75 | 140200 |
| 2024-11-18 | 6.97 | $6.74 | 147614 |
| 2024-11-15 | 7.01 | $6.77 | 109892 |
| 2024-11-14 | 7.05 | $6.78 | 163300 |
| 2024-11-13 | 7.09 | $6.85 | 169455 |
| 2024-11-12 | 7.12 | $6.85 | 167846 |
| 2024-11-11 | 7.16 | $7.04 | 213550 |
| 2024-11-08 | 7.19 | $7.11 | 220060 |
| 2024-11-07 | 7.20 | $6.96 | 282035 |
| 2024-11-06 | 7.24 | $6.84 | 422052 |
| 2024-11-05 | 7.28 | $6.92 | 535816 |
| 2024-11-04 | 7.32 | $7.13 | 179764 |
| 2024-11-01 | 7.35 | $7.19 | 154095 |
| 2024-10-31 | 7.36 | $7.29 | 136500 |
| 2024-10-30 | 7.37 | $7.39 | 167244 |
| 2024-10-29 | 7.36 | $7.24 | 146700 |
| 2024-10-28 | 7.37 | $7.22 | 114126 |
| 2024-10-25 | 7.39 | $7.26 | 107245 |
| 2024-10-24 | 7.40 | $7.37 | 98700 |
| 2024-10-23 | 7.40 | $7.41 | 176200 |
| 2024-10-22 | 7.40 | $7.43 | 133356 |
| 2024-10-21 | 7.40 | $7.44 | 179618 |
| 2024-10-18 | 7.41 | $7.56 | 140700 |
| 2024-10-17 | 7.40 | $7.54 | 106528 |
| 2024-10-16 | 7.39 | $7.62 | 126564 |
| 2024-10-15 | 7.38 | $7.41 | 136900 |
| 2024-10-14 | 7.39 | $7.34 | 93600 |
| 2024-10-11 | 7.41 | $7.27 | 67800 |
| 2024-10-10 | 7.44 | $7.22 | 93142 |
| 2024-10-09 | 7.47 | $7.28 | 89000 |
| 2024-10-08 | 7.50 | $7.23 | 129272 |
| 2024-10-07 | 7.53 | $7.24 | 155200 |
| 2024-10-04 | 7.56 | $7.23 | 97100 |
| 2024-10-03 | 7.60 | $7.25 | 148063 |
| 2024-10-02 | 7.63 | $7.31 | 70100 |
| 2024-10-01 | 7.66 | $7.37 | 282307 |
| 2024-09-30 | 7.68 | $7.51 | 312979 |
| 2024-09-27 | 7.69 | $7.79 | 103711 |
| 2024-09-26 | 7.66 | $7.75 | 142040 |
| 2024-09-25 | 7.65 | $7.77 | 186501 |
| 2024-09-24 | 7.62 | $7.75 | 114031 |
| 2024-09-23 | 7.60 | $7.66 | 168447 |
| 2024-09-20 | 7.58 | $7.78 | 391983 |
| 2024-09-19 | 7.55 | $7.91 | 154347 |
| 2024-09-18 | 7.50 | $7.79 | 209913 |
| 2024-09-17 | 7.46 | $7.87 | 214000 |
| 2024-09-16 | 7.41 | $7.78 | 198362 |
| 2024-09-13 | 7.36 | $7.59 | 376798 |
| 2024-09-12 | 7.32 | $7.38 | 116336 |
| 2024-09-11 | 7.30 | $7.35 | 97500 |
| 2024-09-10 | 7.28 | $7.40 | 119600 |
| 2024-09-09 | 7.25 | $7.42 | 195200 |
| 2024-09-06 | 7.22 | $7.37 | 134247 |
| 2024-09-05 | 7.19 | $7.41 | 172433 |
| 2024-09-04 | 7.15 | $7.28 | 209058 |
| 2024-09-03 | 7.12 | $7.35 | 160700 |
| 2024-08-30 | 7.08 | $7.44 | 146016 |
| 2024-08-29 | 7.03 | $7.37 | 163600 |
| 2024-08-28 | 6.99 | $7.38 | 224600 |
| 2024-08-27 | 6.95 | $7.29 | 116325 |
| 2024-08-26 | 6.91 | $7.32 | 264485 |
| 2024-08-23 | 6.88 | $7.25 | 298949 |
| 2024-08-22 | 6.86 | $6.99 | 224500 |
| 2024-08-21 | 6.86 | $6.94 | 258541 |
| 2024-08-20 | 6.87 | $6.79 | 131900 |
| 2024-08-19 | 6.90 | $6.85 | 120304 |
| 2024-08-16 | 6.92 | $6.86 | 221990 |
| 2024-08-15 | 6.95 | $6.78 | 162800 |
| 2024-08-14 | 6.99 | $6.74 | 115006 |
| 2024-08-13 | 7.03 | $6.74 | 129002 |
| 2024-08-12 | 7.08 | $6.60 | 175409 |
| 2024-08-09 | 7.15 | $6.74 | 210536 |
| 2024-08-08 | 7.21 | $6.82 | 245100 |
| 2024-08-07 | 7.26 | $6.66 | 281772 |
| 2024-08-06 | 7.32 | $6.57 | 311983 |
| 2024-08-05 | 7.40 | $6.51 | 683085 |
| 2024-08-02 | 7.48 | $6.90 | 596340 |
| 2024-08-01 | 7.52 | $7.60 | 238103 |
| 2024-07-31 | 7.49 | $7.72 | 249158 |
| 2024-07-30 | 7.45 | $7.79 | 186402 |
| 2024-07-29 | 7.39 | $7.62 | 188822 |
| 2024-07-26 | 7.35 | $7.74 | 290906 |
| 2024-07-25 | 7.29 | $7.39 | 138520 |
| 2024-07-24 | 7.25 | $7.41 | 243000 |
| 2024-07-23 | 7.22 | $7.51 | 239013 |
| 2024-07-22 | 7.17 | $7.61 | 294023 |
| 2024-07-19 | 7.11 | $7.51 | 145200 |
| 2024-07-18 | 7.05 | $7.46 | 174664 |
| 2024-07-17 | 7.00 | $7.57 | 275479 |
| 2024-07-16 | 6.93 | $7.52 | 229500 |
| 2024-07-15 | 6.86 | $7.37 | 288800 |
| 2024-07-12 | 6.81 | $7.24 | 278729 |
| 2024-07-11 | 6.76 | $7.15 | 333900 |
| 2024-07-10 | 6.73 | $6.89 | 204502 |
| 2024-07-09 | 6.71 | $6.67 | 165531 |
| 2024-07-08 | 6.72 | $6.69 | 179024 |
| 2024-07-05 | 6.73 | $6.68 | 280400 |
| 2024-07-03 | 6.73 | $6.64 | 154500 |
| 2024-07-02 | 6.75 | $6.55 | 257300 |
| 2024-07-01 | 6.77 | $6.56 | 418509 |
| 2024-06-28 | 6.80 | $6.64 | 4.2M |
| 2024-06-27 | 6.81 | $6.71 | 434938 |
| 2024-06-26 | 6.82 | $6.79 | 283400 |
| 2024-06-25 | 6.82 | $6.74 | 306100 |
| 2024-06-24 | 6.83 | $6.84 | 226400 |
| 2024-06-21 | 6.83 | $6.93 | 509030 |
| 2024-06-20 | 6.81 | $6.83 | 186797 |
| 2024-06-18 | 6.81 | $6.85 | 148101 |
| 2024-06-17 | 6.80 | $6.91 | 157960 |
| 2024-06-14 | 6.79 | $6.88 | 164527 |
| 2024-06-13 | 6.79 | $6.78 | 132337 |
| 2024-06-12 | 6.79 | $6.75 | 191042 |
| 2024-06-11 | 6.80 | $6.69 | 105832 |
| 2024-06-10 | 6.81 | $6.73 | 85900 |
| 2024-06-07 | 6.82 | $6.80 | 118401 |
| 2024-06-06 | 6.82 | $6.88 | 141100 |
| 2024-06-05 | 6.81 | $6.95 | 176038 |
| 2024-06-04 | 6.80 | $6.85 | 168910 |
| 2024-06-03 | 6.80 | $6.88 | 193413 |
| 2024-05-31 | 6.79 | $6.82 | 148800 |
| 2024-05-30 | 6.78 | $6.79 | 186648 |
| 2024-05-29 | 6.76 | $6.59 | 98914 |
| 2024-05-28 | 6.77 | $6.67 | 193873 |
| 2024-05-24 | 6.76 | $6.67 | 99725 |
| 2024-05-23 | 6.74 | $6.65 | 163652 |
| 2024-05-22 | 6.72 | $6.84 | 123630 |
| 2024-05-21 | 6.68 | $6.89 | 115323 |
| 2024-05-20 | 6.63 | $6.88 | 70504 |
| 2024-05-17 | 6.57 | $6.97 | 112024 |
| 2024-05-16 | 6.49 | $6.98 | 51417 |
| 2024-05-15 | 6.41 | $6.97 | 170334 |
| 2024-05-14 | 6.32 | $6.81 | 112025 |
| 2024-05-13 | 6.24 | $6.83 | 324919 |
| 2024-05-10 | 6.16 | $6.81 | 152596 |
| 2024-05-09 | 6.07 | $6.72 | 235833 |
| 2024-05-08 | 5.98 | $6.75 | 232733 |
| 2024-05-07 | 5.88 | $6.80 | 344326 |
| 2024-05-06 | 5.78 | $6.74 | 452795 |
| 2024-05-03 | 5.68 | $6.27 | 489500 |
| 2024-05-02 | 5.62 | $5.76 | 120609 |
| 2024-05-01 | 5.61 | $5.68 | 150133 |
| 2024-04-30 | 5.61 | $5.54 | 174100 |
| 2024-04-29 | 5.63 | $5.65 | 103198 |
| 2024-04-26 | 5.63 | $5.65 | 101400 |
| 2024-04-25 | 5.64 | $5.51 | 89400 |
| 2024-04-24 | 5.67 | $5.62 | 93500 |
| 2024-04-23 | 5.68 | $5.68 | 136802 |
| 2024-04-22 | 5.70 | $5.57 | 115518 |
| 2024-04-19 | 5.72 | $5.56 | 111957 |
| 2024-04-18 | 5.75 | $5.50 | 100728 |
| 2024-04-17 | 5.79 | $5.46 | 71564 |
| 2024-04-16 | 5.83 | $5.46 | 116820 |
| 2024-04-15 | 5.88 | $5.58 | 235400 |
| 2024-04-12 | 5.92 | $5.64 | 176660 |
| 2024-04-11 | 5.95 | $5.73 | 130576 |
| 2024-04-10 | 5.97 | $5.71 | 192594 |
| 2024-04-09 | 6.00 | $6.02 | 321003 |
| 2024-04-08 | 5.99 | $5.93 | 143500 |
| 2024-04-05 | 6.00 | $5.91 | 116220 |
| 2024-04-04 | 6.01 | $5.90 | 122100 |
| 2024-04-03 | 6.02 | $5.93 | 125500 |
| 2024-04-02 | 6.03 | $5.97 | 128551 |
| 2024-04-01 | 6.03 | $6.06 | 174803 |
| 2024-03-28 | 6.03 | $6.12 | 361028 |
| 2024-03-27 | 6.02 | $6.01 | 139050 |
| 2024-03-26 | 6.02 | $6.07 | 176929 |
| 2024-03-25 | 6.01 | $6.16 | 163323 |
| 2024-03-22 | 6.00 | $6.12 | 154521 |
| 2024-03-21 | 5.99 | $6.14 | 270100 |
| 2024-03-20 | 5.98 | $6.10 | 252252 |
| 2024-03-19 | 5.97 | $5.89 | 199801 |
| 2024-03-18 | 5.98 | $5.81 | 230800 |
| 2024-03-15 | 6.00 | $5.80 | 627600 |
| 2024-03-14 | 6.02 | $5.83 | 274172 |
| 2024-03-13 | 6.04 | $5.97 | 268845 |
| 2024-03-12 | 6.05 | $6.10 | 155446 |
| 2024-03-11 | 6.04 | $6.03 | 145514 |
| 2024-03-08 | 6.04 | $6.07 | 208800 |
| 2024-03-07 | 6.04 | $6.03 | 191917 |
| 2024-03-06 | 6.04 | $6.08 | 172767 |
| 2024-03-05 | 6.04 | $6.05 | 172600 |
| 2024-03-04 | 6.04 | $5.97 | 153123 |
| 2024-03-01 | 6.05 | $6.07 | 215900 |
| 2024-02-29 | 6.05 | $6.08 | 236961 |
| 2024-02-28 | 6.05 | $5.87 | 363917 |
| 2024-02-27 | 6.07 | $6.11 | 332946 |
| 2024-02-26 | 6.07 | $6.21 | 417340 |
| 2024-02-23 | 6.06 | $6.22 | 446628 |
| 2024-02-22 | 6.05 | $5.83 | 527782 |
| 2024-02-21 | 6.08 | $5.96 | 281500 |
| 2024-02-20 | 6.10 | $5.91 | 280823 |
| 2024-02-16 | 6.13 | $6.05 | 170700 |
| 2024-02-15 | 6.14 | $6.13 | 205202 |
| 2024-02-14 | 6.15 | $6.05 | 152800 |
| 2024-02-13 | 6.17 | $5.95 | 171755 |
| 2024-02-12 | 6.20 | $6.14 | 147400 |
| 2024-02-09 | 6.21 | $6.12 | 201280 |
| 2024-02-08 | 6.22 | $6.04 | 177900 |
| 2024-02-07 | 6.25 | $6.00 | 311423 |
| 2024-02-06 | 6.28 | $6.11 | 128000 |
| 2024-02-05 | 6.30 | $6.09 | 144100 |
| 2024-02-02 | 6.32 | $6.21 | 82122 |
| 2024-02-01 | 6.34 | $6.29 | 155281 |
| 2024-01-31 | 6.34 | $6.23 | 172495 |
| 2024-01-30 | 6.35 | $6.33 | 89192 |
| 2024-01-29 | 6.35 | $6.43 | 161674 |
| 2024-01-26 | 6.34 | $6.40 | 158800 |
| 2024-01-25 | 6.34 | $6.41 | 410700 |
| 2024-01-24 | 6.33 | $6.32 | 107800 |
| 2024-01-23 | 6.33 | $6.36 | 150086 |
| 2024-01-22 | 6.33 | $6.16 | 185159 |
| 2024-01-19 | 6.35 | $6.22 | 231100 |
| 2024-01-18 | 6.36 | $6.31 | 101700 |
| 2024-01-17 | 6.36 | $6.37 | 124000 |
| 2024-01-16 | 6.36 | $6.31 | 122915 |
| 2024-01-12 | 6.35 | $6.51 | 180849 |
| 2024-01-11 | 6.33 | $6.41 | 164531 |
| 2024-01-10 | 6.32 | $6.51 | 334100 |
| 2024-01-09 | 6.29 | $6.46 | 144225 |
| 2024-01-08 | 6.26 | $6.48 | 220000 |
| 2024-01-05 | 6.23 | $6.28 | 141561 |
| 2024-01-04 | 6.22 | $6.17 | 221900 |
| 2024-01-03 | 6.21 | $6.08 | 180012 |
| 2024-01-02 | 6.21 | $6.19 | 175300 |
| 2023-12-29 | 6.19 | $6.35 | 258748 |
| 2023-12-28 | 6.15 | $6.41 | 142677 |
| 2023-12-27 | 6.10 | $6.45 | 179600 |
| 2023-12-26 | 6.04 | $6.43 | 157100 |
| 2023-12-22 | 5.98 | $6.38 | 215394 |
| 2023-12-21 | 5.92 | $6.27 | 130132 |
| 2023-12-20 | 5.86 | $6.17 | 390311 |
| 2023-12-19 | 5.81 | $6.18 | 315102 |
| 2023-12-18 | 5.75 | $6.03 | 168786 |
| 2023-12-15 | 5.70 | $6.15 | 315000 |
| 2023-12-14 | 5.64 | $6.10 | 275448 |
| 2023-12-13 | 5.57 | $6.05 | 414366 |
| 2023-12-12 | 5.51 | $5.86 | 255000 |
| 2023-12-11 | 5.46 | $5.96 | 576344 |
| 2023-12-08 | 5.40 | $5.75 | 263204 |
| 2023-12-07 | 5.36 | $5.73 | 172640 |
| 2023-12-06 | 5.32 | $5.55 | 209700 |
| 2023-12-05 | 5.29 | $5.56 | 151716 |
| 2023-12-04 | 5.26 | $5.48 | 105554 |
| 2023-12-01 | 5.24 | $5.44 | 152048 |
| 2023-11-30 | 5.21 | $5.20 | 89724 |
| 2023-11-29 | 5.21 | $5.35 | 158000 |
| 2023-11-28 | 5.20 | $5.20 | 223800 |
| 2023-11-27 | 5.20 | $5.13 | 85615 |
| 2023-11-24 | 5.20 | $5.16 | 31039 |
| 2023-11-22 | 5.20 | $5.17 | 94100 |
| 2023-11-21 | 5.20 | $5.15 | 83500 |
| 2023-11-20 | 5.19 | $5.16 | 124545 |
| 2023-11-17 | 5.19 | $5.24 | 52949 |
| 2023-11-16 | 5.18 | $5.24 | 67590 |
| 2023-11-15 | 5.17 | $5.31 | 71136 |
| 2023-11-14 | 5.14 | $5.31 | 145210 |
| 2023-11-13 | 5.12 | $5.21 | 37600 |
| 2023-11-10 | 5.11 | $5.28 | 68825 |
| 2023-11-09 | 5.09 | $5.16 | 104212 |
| 2023-11-08 | 5.08 | $5.27 | 87212 |
| 2023-11-07 | 5.06 | $5.20 | 39400 |
| 2023-11-06 | 5.05 | $5.15 | 66200 |
| 2023-11-03 | 5.05 | $5.14 | 177500 |
| 2023-11-02 | 5.04 | $5.11 | 122273 |
| 2023-11-01 | 5.04 | $5.08 | 104918 |
| 2023-10-31 | 5.05 | $5.04 | 109842 |
| 2023-10-30 | 5.05 | $5.06 | 58507 |
| 2023-10-27 | 5.06 | $4.90 | 71600 |
| 2023-10-26 | 5.08 | $4.95 | 62900 |
| 2023-10-25 | 5.11 | $4.90 | 85254 |
| 2023-10-24 | 5.14 | $4.99 | 100826 |
| 2023-10-23 | 5.16 | $4.95 | 104400 |
| 2023-10-20 | 5.19 | $4.96 | 78926 |
| 2023-10-19 | 5.23 | $4.97 | 76800 |
| 2023-10-18 | 5.27 | $5.03 | 100045 |
| 2023-10-17 | 5.30 | $5.18 | 76045 |
| 2023-10-16 | 5.33 | $5.23 | 67700 |
| 2023-10-13 | 5.36 | $5.14 | 64500 |
| 2023-10-12 | 5.40 | $5.25 | 75647 |
| 2023-10-11 | 5.43 | $5.40 | 59937 |
| 2023-10-10 | 5.46 | $5.39 | 72800 |
| 2023-10-09 | 5.50 | $5.28 | 68900 |
| 2023-10-06 | 5.54 | $5.23 | 39000 |
| 2023-10-05 | 5.61 | $5.23 | 31900 |
| 2023-10-04 | 5.67 | $5.14 | 94821 |
| 2023-10-03 | 5.75 | $5.10 | 71200 |
| 2023-10-02 | 5.84 | $5.29 | 100300 |
| 2023-09-29 | 5.92 | $5.55 | 67258 |
| 2023-09-28 | 5.98 | $5.48 | 94284 |
| 2023-09-27 | 6.05 | $5.60 | 102617 |
| 2023-09-26 | 6.12 | $5.59 | 133300 |
| 2023-09-25 | 6.19 | $5.60 | 219451 |
| 2023-09-22 | 6.26 | $5.86 | 120446 |
| 2023-09-21 | 6.31 | $5.83 | 85400 |
| 2023-09-20 | 6.37 | $5.93 | 311926 |
| 2023-09-19 | 6.42 | $6.11 | 232624 |
| 2023-09-18 | 6.45 | $6.28 | 142947 |
| 2023-09-15 | 6.47 | $6.32 | 297700 |
| 2023-09-14 | 6.48 | $6.44 | 109100 |
| 2023-09-13 | 6.47 | $6.44 | 70000 |
| 2023-09-12 | 6.47 | $6.49 | 86807 |
| 2023-09-11 | 6.47 | $6.49 | 32243 |
| 2023-09-08 | 6.46 | $6.51 | 17943 |
| 2023-09-07 | 6.45 | $6.46 | 40834 |
| 2023-09-06 | 6.45 | $6.52 | 116714 |
| 2023-09-05 | 6.44 | $6.38 | 45843 |
| 2023-09-01 | 6.45 | $6.56 | 43803 |
| 2023-08-31 | 6.44 | $6.63 | 35049 |
| 2023-08-30 | 6.42 | $6.57 | 50240 |
| 2023-08-29 | 6.41 | $6.64 | 62011 |
| 2023-08-28 | 6.39 | $6.60 | 83011 |
| 2023-08-25 | 6.38 | $6.41 | 35745 |
| 2023-08-24 | 6.38 | $6.33 | 32645 |
| 2023-08-23 | 6.39 | $6.35 | 47316 |
| 2023-08-22 | 6.40 | $6.15 | 31300 |
| 2023-08-21 | 6.44 | $6.16 | 47393 |
| 2023-08-18 | 6.47 | $6.20 | 39132 |
| 2023-08-17 | 6.50 | $6.20 | 86732 |
| 2023-08-16 | 6.54 | $6.35 | 129000 |
| 2023-08-15 | 6.56 | $6.41 | 54320 |
| 2023-08-14 | 6.58 | $6.49 | 75668 |
| 2023-08-11 | 6.59 | $6.52 | 60700 |
| 2023-08-10 | 6.60 | $6.58 | 104000 |
| 2023-08-09 | 6.60 | $6.61 | 156500 |
| 2023-08-08 | 6.59 | $6.79 | 150000 |
| 2023-08-07 | 6.57 | $6.74 | 150800 |
| 2023-08-04 | 6.54 | $6.47 | 57536 |
| 2023-08-03 | 6.55 | $6.33 | 66162 |
| 2023-08-02 | 6.56 | $6.50 | 123336 |
| 2023-08-01 | 6.55 | $6.58 | 71200 |
| 2023-07-31 | 6.54 | $6.60 | 81707 |
| 2023-07-28 | 6.52 | $6.61 | 377200 |
| 2023-07-27 | 6.50 | $6.62 | 63000 |
| 2023-07-26 | 6.47 | $6.66 | 110652 |
| 2023-07-25 | 6.44 | $6.53 | 85085 |
| 2023-07-24 | 6.42 | $6.60 | 73200 |
| 2023-07-21 | 6.39 | $6.54 | 51800 |
| 2023-07-20 | 6.37 | $6.60 | 94620 |
| 2023-07-19 | 6.33 | $6.82 | 84625 |
| 2023-07-18 | 6.28 | $6.81 | 108401 |
| 2023-07-17 | 6.22 | $6.65 | 767400 |
| 2023-07-14 | 6.17 | $6.46 | 643129 |
| 2023-07-13 | 6.15 | $6.20 | 156123 |
| 2023-07-12 | 6.14 | $6.06 | 119100 |
| 2023-07-11 | 6.15 | $6.17 | 26600 |
| 2023-07-10 | 6.15 | $6.19 | 26347 |
| 2023-07-07 | 6.14 | $6.10 | 39900 |
| 2023-07-06 | 6.14 | $6.03 | 68821 |
| 2023-07-05 | 6.15 | $6.13 | 50635 |
| 2023-07-03 | 6.14 | $6.08 | 25915 |
| 2023-06-30 | 6.14 | $6.12 | 42921 |
| 2023-06-29 | 6.14 | $6.11 | 28008 |
| 2023-06-28 | 6.13 | $6.30 | 77634 |
| 2023-06-27 | 6.10 | $6.29 | 79600 |
| 2023-06-26 | 6.06 | $6.13 | 107800 |
| 2023-06-23 | 6.04 | $6.10 | 51608 |
| 2023-06-22 | 6.02 | $6.21 | 53800 |
| 2023-06-21 | 5.98 | $6.22 | 52700 |
| 2023-06-20 | 5.94 | $6.15 | 101200 |
| 2023-06-16 | 5.90 | $6.28 | 182420 |
| 2023-06-15 | 5.85 | $6.17 | 91700 |
| 2023-06-14 | 5.80 | $6.07 | 100600 |
| 2023-06-13 | 5.76 | $6.04 | 98516 |
| 2023-06-12 | 5.72 | $6.00 | 56800 |
| 2023-06-09 | 5.68 | $5.96 | 30100 |
| 2023-06-08 | 5.64 | $6.00 | 49800 |
| 2023-06-07 | 5.59 | $5.95 | 70200 |
| 2023-06-06 | 5.55 | $5.89 | 30742 |
| 2023-06-05 | 5.50 | $5.80 | 45491 |
| 2023-06-02 | 5.47 | $5.78 | 116556 |
| 2023-06-01 | 5.43 | $5.55 | 50002 |
| 2023-05-31 | 5.42 | $5.51 | 44700 |
| 2023-05-30 | 5.40 | $5.52 | 87200 |
| 2023-05-26 | 5.38 | $5.34 | 39340 |
| 2023-05-25 | 5.39 | $5.19 | 50000 |
| 2023-05-24 | 5.40 | $5.38 | 59410 |
| 2023-05-23 | 5.40 | $5.57 | 57434 |
| 2023-05-22 | 5.38 | $5.55 | 33300 |
| 2023-05-19 | 5.36 | $5.47 | 49700 |
| 2023-05-18 | 5.36 | $5.55 | 32400 |
| 2023-05-17 | 5.34 | $5.44 | 69800 |
| 2023-05-16 | 5.34 | $5.35 | 46933 |
| 2023-05-15 | 5.34 | $5.41 | 298100 |
| 2023-05-12 | 5.34 | $5.32 | 39501 |
| 2023-05-11 | 5.36 | $5.31 | 47548 |
| 2023-05-10 | 5.37 | $5.25 | 67100 |
| 2023-05-09 | 5.39 | $5.29 | 58532 |
| 2023-05-08 | 5.42 | $5.44 | 92900 |
| 2023-05-05 | 5.42 | $5.36 | 178849 |
| 2023-05-04 | 5.44 | $5.02 | 100900 |
| 2023-05-03 | 5.49 | $5.14 | 102315 |
| 2023-05-02 | 5.54 | $5.19 | 137122 |
| 2023-05-01 | 5.58 | $5.36 | 138350 |
| 2023-04-28 | 5.61 | $5.55 | 84000 |
| 2023-04-27 | 5.62 | $5.46 | 41200 |
| 2023-04-26 | 5.64 | $5.34 | 101725 |
| 2023-04-25 | 5.68 | $5.40 | 120000 |
| 2023-04-24 | 5.71 | $5.63 | 66339 |
| 2023-04-21 | 5.71 | $5.72 | 97000 |
| 2023-04-20 | 5.71 | $5.77 | 43432 |
| 2023-04-19 | 5.70 | $5.73 | 87348 |
| 2023-04-18 | 5.69 | $5.68 | 38200 |
| 2023-04-17 | 5.68 | $5.73 | 84229 |
| 2023-04-14 | 5.67 | $5.63 | 81400 |
| 2023-04-13 | 5.66 | $5.66 | 81900 |
| 2023-04-12 | 5.65 | $5.68 | 116320 |
| 2023-04-11 | 5.63 | $5.64 | 108310 |
| 2023-04-10 | 5.62 | $5.60 | 147324 |
| 2023-04-06 | 5.61 | $5.87 | 81640 |
| 2023-04-05 | 5.57 | $5.91 | 135211 |
| 2023-04-04 | 5.53 | $5.78 | 129100 |
| 2023-04-03 | 5.50 | $5.78 | 134028 |
| 2023-03-31 | 5.47 | $5.75 | 137019 |
| 2023-03-30 | 5.44 | $5.56 | 141422 |
| 2023-03-29 | 5.44 | $5.72 | 134526 |
| 2023-03-28 | 5.42 | $5.64 | 140820 |
| 2023-03-27 | 5.42 | $5.63 | 150300 |
| 2023-03-24 | 5.41 | $5.52 | 159700 |
| 2023-03-23 | 5.43 | $5.25 | 166200 |
| 2023-03-22 | 5.47 | $5.26 | 175500 |
| 2023-03-21 | 5.51 | $5.40 | 161000 |
| 2023-03-20 | 5.54 | $5.21 | 315300 |
| 2023-03-17 | 5.60 | $5.13 | 770800 |
| 2023-03-16 | 5.67 | $5.30 | 205307 |
| 2023-03-15 | 5.73 | $5.15 | 206107 |
| 2023-03-14 | 5.80 | $5.30 | 185443 |
| 2023-03-13 | 5.87 | $5.12 | 245040 |
| 2023-03-10 | 5.96 | $5.26 | 208226 |
| 2023-03-09 | 6.05 | $5.50 | 162659 |
| 2023-03-08 | 6.11 | $5.80 | 162100 |
| 2023-03-07 | 6.15 | $5.98 | 118800 |
| 2023-03-06 | 6.18 | $6.16 | 99252 |
| 2023-03-03 | 6.19 | $6.12 | 90903 |
| 2023-03-02 | 6.21 | $5.99 | 111890 |
| 2023-03-01 | 6.24 | $6.06 | 171900 |
| 2023-02-28 | 6.28 | $6.35 | 115300 |
| 2023-02-27 | 6.28 | $6.24 | 156900 |
| 2023-02-24 | 6.30 | $6.22 | 158599 |
| 2023-02-23 | 6.32 | $6.10 | 52400 |
| 2023-02-22 | 6.36 | $6.01 | 84400 |
| 2023-02-21 | 6.41 | $6.01 | 62262 |
| 2023-02-17 | 6.46 | $6.23 | 56908 |
| 2023-02-16 | 6.48 | $6.24 | 91600 |
| 2023-02-15 | 6.51 | $6.19 | 306019 |
| 2023-02-14 | 6.55 | $6.33 | 227712 |
| 2023-02-13 | 6.57 | $6.40 | 92009 |
| 2023-02-10 | 6.59 | $6.35 | 166117 |
| 2023-02-09 | 6.61 | $6.32 | 60433 |
| 2023-02-08 | 6.63 | $6.50 | 45049 |
| 2023-02-07 | 6.63 | $6.59 | 78264 |
| 2023-02-06 | 6.62 | $6.59 | 85545 |
| 2023-02-03 | 6.61 | $6.85 | 82600 |
| 2023-02-02 | 6.57 | $6.91 | 136000 |
| 2023-02-01 | 6.52 | $6.85 | 170562 |
| 2023-01-31 | 6.47 | $6.75 | 96900 |
| 2023-01-30 | 6.41 | $6.54 | 106000 |
| 2023-01-27 | 6.38 | $6.69 | 193579 |
| 2023-01-26 | 6.32 | $6.62 | 67300 |
| 2023-01-25 | 6.27 | $6.55 | 43322 |
| 2023-01-24 | 6.22 | $6.54 | 84208 |
| 2023-01-23 | 6.16 | $6.55 | 184510 |
| 2023-01-20 | 6.11 | $6.45 | 145007 |
| 2023-01-19 | 6.06 | $6.31 | 132608 |
| 2023-01-18 | 6.02 | $6.42 | 131800 |
| 2023-01-17 | 5.96 | $6.37 | 69500 |
| 2023-01-13 | 5.92 | $6.41 | 113500 |
| 2023-01-12 | 5.86 | $6.38 | 109750 |
| 2023-01-11 | 5.81 | $6.27 | 82709 |
| 2023-01-10 | 5.77 | $6.10 | 74788 |
| 2023-01-09 | 5.75 | $5.92 | 134624 |
| 2023-01-06 | 5.75 | $5.89 | 75224 |
| 2023-01-05 | 5.74 | $5.83 | 122300 |
| 2023-01-04 | 5.75 | $5.78 | 182600 |
| 2023-01-03 | 5.76 | $5.51 | 181100 |
| 2022-12-30 | 5.80 | $5.31 | 250843 |
| 2022-12-29 | 5.86 | $5.37 | 216544 |
| 2022-12-28 | 5.92 | $5.45 | 200831 |
| 2022-12-27 | 5.97 | $5.69 | 159311 |
| 2022-12-23 | 6.00 | $5.76 | 107900 |
| 2022-12-22 | 6.02 | $5.78 | 118494 |
| 2022-12-21 | 6.04 | $5.88 | 128200 |
| 2022-12-20 | 6.05 | $5.77 | 192500 |
| 2022-12-19 | 6.07 | $6.06 | 172127 |
| 2022-12-16 | 6.05 | $6.03 | 144323 |
| 2022-12-15 | 6.04 | $6.24 | 86036 |
| 2022-12-14 | 6.00 | $6.24 | 162412 |
| 2022-12-13 | 5.96 | $6.18 | 186600 |
| 2022-12-12 | 5.92 | $6.20 | 127448 |
| 2022-12-09 | 5.88 | $6.21 | 152726 |
| 2022-12-08 | 5.83 | $6.17 | 199008 |
| 2022-12-07 | 5.78 | $5.94 | 244700 |
| 2022-12-06 | 5.74 | $5.88 | 177941 |
| 2022-12-05 | 5.72 | $6.03 | 150337 |
| 2022-12-02 | 5.67 | $6.10 | 170865 |
| 2022-12-01 | 5.61 | $6.10 | 236700 |
| 2022-11-30 | 5.54 | $5.98 | 178900 |
| 2022-11-29 | 5.48 | $5.81 | 192600 |
| 2022-11-28 | 5.43 | $5.69 | 181092 |
| 2022-11-25 | 5.39 | $5.74 | 110500 |
| 2022-11-23 | 5.34 | $5.52 | 116328 |
| 2022-11-22 | 5.30 | $5.54 | 56118 |
| 2022-11-21 | 5.26 | $5.41 | 189128 |
| 2022-11-18 | 5.23 | $5.36 | 145573 |
| 2022-11-17 | 5.19 | $5.29 | 179015 |
| 2022-11-16 | 5.16 | $5.27 | 121954 |
| 2022-11-15 | 5.13 | $5.52 | 246300 |
| 2022-11-14 | 5.06 | $5.46 | 217350 |
| 2022-11-11 | 4.99 | $5.65 | 490132 |
| 2022-11-10 | 4.89 | $5.44 | 366630 |
| 2022-11-09 | 4.81 | $5.14 | 173609 |
| 2022-11-08 | 4.75 | $5.27 | 248100 |
| 2022-11-07 | 4.67 | $5.24 | 153431 |
| 2022-11-04 | 4.58 | $5.06 | 193115 |
| 2022-11-03 | 4.51 | $4.76 | 160600 |
| 2022-11-02 | 4.46 | $4.81 | 92731 |
| 2022-11-01 | 4.40 | $4.87 | 148032 |
| 2022-10-31 | 4.34 | $4.91 | 218890 |
| 2022-10-28 | 4.26 | $4.86 | 134735 |
| 2022-10-27 | 4.19 | $4.65 | 137700 |
| 2022-10-26 | 4.14 | $4.59 | 179973 |
| 2022-10-25 | 4.09 | $4.61 | 167667 |
| 2022-10-24 | 4.05 | $4.31 | 76548 |
| 2022-10-21 | 4.03 | $4.30 | 143112 |
| 2022-10-20 | 4.02 | $4.24 | 217006 |
| 2022-10-19 | 4.02 | $4.06 | 384331 |
| 2022-10-18 | 4.04 | $4.15 | 600800 |
| 2022-10-17 | 4.07 | $3.79 | 236900 |
| 2022-10-14 | 4.13 | $3.77 | 138600 |
| 2022-10-13 | 4.21 | $3.84 | 212665 |
| 2022-10-12 | 4.30 | $3.73 | 176723 |
| 2022-10-11 | 4.40 | $3.83 | 266900 |
| 2022-10-10 | 4.50 | $3.57 | 446625 |
| 2022-10-07 | 4.64 | $3.91 | 417703 |
| 2022-10-06 | 4.75 | $4.03 | 355103 |
| 2022-10-05 | 4.86 | $4.21 | 247100 |
| 2022-10-04 | 4.97 | $4.56 | 598716 |
| 2022-10-03 | 5.04 | $4.03 | 415900 |
| 2022-09-30 | 5.18 | $4.11 | 309774 |
| 2022-09-29 | 5.32 | $4.19 | 549721 |
| 2022-09-28 | 5.46 | $4.89 | 479743 |
| 2022-09-27 | 5.55 | $4.67 | 477022 |
| 2022-09-26 | 5.66 | $4.83 | 468100 |
| 2022-09-23 | 5.77 | $5.19 | 381618 |
| 2022-09-22 | 5.85 | $5.50 | 248942 |
| 2022-09-21 | 5.90 | $5.66 | 211000 |
| 2022-09-20 | 5.95 | $5.70 | 114587 |
| 2022-09-19 | 6.00 | $5.70 | 1.1M |
| 2022-09-16 | 6.05 | $5.94 | 291000 |
| 2022-09-15 | 6.09 | $5.67 | 331241 |
| 2022-09-14 | 6.16 | $5.85 | 368356 |
| 2022-09-13 | 6.21 | $5.74 | 175300 |
| 2022-09-12 | 6.29 | $5.90 | 391417 |
| 2022-09-09 | 6.36 | $5.96 | 298100 |
| 2022-09-08 | 6.43 | $5.92 | 145042 |
| 2022-09-07 | 6.52 | $5.92 | 174098 |
| 2022-09-06 | 6.61 | $5.94 | 254549 |
| 2022-09-02 | 6.70 | $6.15 | 227080 |
| 2022-09-01 | 6.78 | $6.20 | 228546 |
| 2022-08-31 | 6.87 | $6.41 | 402550 |
| 2022-08-30 | 6.94 | $6.49 | 129758 |
| 2022-08-29 | 7.01 | $6.51 | 554538 |
| 2022-08-26 | 7.08 | $6.66 | 144100 |
| 2022-08-25 | 7.15 | $6.78 | 265445 |
| 2022-08-24 | 7.22 | $6.75 | 161414 |
| 2022-08-23 | 7.29 | $6.77 | 239408 |
| 2022-08-22 | 7.37 | $6.76 | 139342 |
| 2022-08-19 | 7.45 | $6.95 | 74411 |
| 2022-08-18 | 7.51 | $7.10 | 141057 |
| 2022-08-17 | 7.56 | $7.11 | 129191 |
| 2022-08-16 | 7.62 | $7.17 | 329126 |
| 2022-08-15 | 7.66 | $7.47 | 56918 |
| 2022-08-12 | 7.68 | $7.58 | 64231 |
| 2022-08-11 | 7.68 | $7.53 | 107800 |
| 2022-08-10 | 7.69 | $7.51 | 56900 |
| 2022-08-09 | 7.70 | $7.53 | 60522 |
| 2022-08-08 | 7.70 | $7.45 | 49318 |
| 2022-08-05 | 7.72 | $7.40 | 68319 |
| 2022-08-04 | 7.73 | $7.40 | 250971 |
| 2022-08-03 | 7.74 | $8.14 | 36341 |
| 2022-08-02 | 7.68 | $8.12 | 69567 |
| 2022-08-01 | 7.61 | $8.27 | 107400 |
| 2022-07-29 | 7.53 | $8.23 | 125468 |
| 2022-07-28 | 7.43 | $8.14 | 150004 |
| 2022-07-27 | 7.35 | $7.76 | 111104 |
| 2022-07-26 | 7.29 | $7.54 | 67300 |
| 2022-07-25 | 7.26 | $7.45 | 74147 |
| 2022-07-22 | 7.23 | $7.52 | 80703 |
| 2022-07-21 | 7.19 | $7.56 | 122100 |
| 2022-07-20 | 7.15 | $7.39 | 114934 |
| 2022-07-19 | 7.12 | $7.22 | 172239 |
| 2022-07-18 | 7.10 | $7.07 | 219636 |
| 2022-07-15 | 7.10 | $7.35 | 69447 |
| 2022-07-14 | 7.06 | $7.11 | 92200 |
| 2022-07-13 | 7.05 | $7.28 | 142036 |
| 2022-07-12 | 7.02 | $7.25 | 90346 |
| 2022-07-11 | 7.00 | $7.21 | 157551 |
| 2022-07-08 | 6.99 | $7.04 | 70100 |
| 2022-07-07 | 6.99 | $6.99 | 54900 |
| 2022-07-06 | 7.01 | $6.92 | 75413 |
| 2022-07-05 | 7.05 | $7.10 | 156623 |
| 2022-07-01 | 7.07 | $6.98 | 161979 |
| 2022-06-30 | 7.10 | $6.75 | 130000 |
| 2022-06-29 | 7.17 | $6.74 | 117918 |
| 2022-06-28 | 7.25 | $7.14 | 161106 |
| 2022-06-27 | 7.29 | $7.17 | 179609 |
| 2022-06-24 | 7.33 | $7.20 | 290700 |
| 2022-06-23 | 7.37 | $7.18 | 137349 |
| 2022-06-22 | 7.42 | $7.06 | 154700 |
| 2022-06-21 | 7.49 | $7.02 | 213500 |
| 2022-06-17 | 7.56 | $6.66 | 413815 |
| 2022-06-16 | 7.67 | $6.24 | 300219 |
| 2022-06-15 | 7.83 | $6.75 | 294188 |
| 2022-06-14 | 7.94 | $6.75 | 310063 |
| 2022-06-13 | 8.06 | $7.20 | 400447 |
| 2022-06-10 | 8.15 | $8.21 | 122016 |
| 2022-06-09 | 8.13 | $8.32 | 102600 |
| 2022-06-08 | 8.10 | $8.24 | 139178 |
| 2022-06-07 | 8.07 | $8.23 | 124619 |
| 2022-06-06 | 8.04 | $8.27 | 108321 |
| 2022-06-03 | 8.00 | $8.23 | 85087 |
| 2022-06-02 | 7.97 | $8.19 | 111718 |
| 2022-06-01 | 7.93 | $8.25 | 166419 |
| 2022-05-31 | 7.89 | $8.14 | 203800 |
| 2022-05-27 | 7.86 | $8.22 | 155357 |
| 2022-05-26 | 7.82 | $8.07 | 159961 |
| 2022-05-25 | 7.79 | $7.89 | 160230 |
| 2022-05-24 | 7.77 | $7.92 | 167319 |
| 2022-05-23 | 7.75 | $7.87 | 169948 |
| 2022-05-20 | 7.73 | $7.77 | 133600 |
| 2022-05-19 | 7.71 | $7.74 | 137400 |
| 2022-05-18 | 7.70 | $7.84 | 188300 |
| 2022-05-17 | 7.68 | $7.98 | 214428 |
| 2022-05-16 | 7.64 | $7.92 | 210049 |
| 2022-05-13 | 7.60 | $7.87 | 184600 |
| 2022-05-12 | 7.58 | $7.41 | 437200 |
| 2022-05-11 | 7.59 | $7.62 | 217920 |
| 2022-05-10 | 7.59 | $7.47 | 290800 |
| 2022-05-09 | 7.60 | $7.44 | 213833 |
| 2022-05-06 | 7.62 | $7.96 | 317438 |
| 2022-05-05 | 7.59 | $7.81 | 81760 |
| 2022-05-04 | 7.57 | $7.92 | 150555 |
| 2022-05-03 | 7.55 | $7.75 | 142224 |
| 2022-05-02 | 7.55 | $7.44 | 171020 |
| 2022-04-29 | 7.59 | $7.59 | 180700 |
| 2022-04-28 | 7.62 | $7.60 | 175713 |
| 2022-04-27 | 7.66 | $7.33 | 142463 |
| 2022-04-26 | 7.73 | $7.11 | 157924 |
| 2022-04-25 | 7.84 | $7.38 | 279817 |
| 2022-04-22 | 7.93 | $7.44 | 153800 |
| 2022-04-21 | 8.02 | $7.50 | 157546 |
| 2022-04-20 | 8.12 | $7.52 | 199124 |
| 2022-04-19 | 8.22 | $7.29 | 413500 |
| 2022-04-18 | 8.35 | $7.77 | 123408 |
| 2022-04-14 | 8.44 | $7.88 | 108223 |
| 2022-04-13 | 8.53 | $7.84 | 211800 |
| 2022-04-12 | 8.63 | $7.71 | 261161 |
| 2022-04-11 | 8.75 | $7.94 | 281500 |
| 2022-04-08 | 8.84 | $7.91 | 182620 |
| 2022-04-07 | 8.95 | $7.89 | 330317 |
| 2022-04-06 | 9.06 | $8.27 | 255700 |
| 2022-04-05 | 9.14 | $8.60 | 179426 |
| 2022-04-04 | 9.19 | $8.91 | 183912 |
| 2022-04-01 | 9.21 | $9.17 | 147922 |
| 2022-03-31 | 9.20 | $9.30 | 154535 |
| 2022-03-30 | 9.18 | $9.08 | 209338 |
| 2022-03-29 | 9.18 | $9.55 | 167317 |
| 2022-03-28 | 9.13 | $9.49 | 157106 |
| 2022-03-25 | 9.08 | $9.45 | 100948 |
| 2022-03-24 | 9.03 | $9.24 | 94659 |
| 2022-03-23 | 9.01 | $9.33 | 134800 |
| 2022-03-22 | 8.97 | $9.33 | 185320 |
| 2022-03-21 | 8.93 | $9.08 | 206300 |
| 2022-03-18 | 8.92 | $8.91 | 753405 |
| 2022-03-17 | 8.93 | $9.03 | 96600 |
| 2022-03-16 | 8.93 | $9.02 | 207720 |
| 2022-03-15 | 8.94 | $8.96 | 98400 |
| 2022-03-14 | 8.95 | $8.80 | 142123 |
| 2022-03-11 | 8.99 | $9.01 | 122400 |
| 2022-03-10 | 9.01 | $8.97 | 128400 |
| 2022-03-09 | 9.03 | $8.99 | 196502 |
| 2022-03-08 | 9.06 | $8.94 | 265355 |
| 2022-03-07 | 9.10 | $8.72 | 339500 |
| 2022-03-04 | 9.17 | $8.56 | 174600 |
| 2022-03-03 | 9.26 | $8.76 | 182840 |
| 2022-03-02 | 9.33 | $8.86 | 394696 |
| 2022-03-01 | 9.41 | $8.75 | 501020 |
| 2022-02-28 | 9.50 | $9.04 | 378900 |
| 2022-02-25 | 9.57 | $8.93 | 319600 |
| 2022-02-24 | 9.66 | $9.19 | 411218 |
| 2022-02-23 | 9.72 | $9.12 | 216000 |
| 2022-02-22 | 9.80 | $9.36 | 316500 |
| 2022-02-18 | 9.86 | $9.34 | 370500 |
| 2022-02-17 | 9.92 | $9.67 | 157000 |
| 2022-02-16 | 9.95 | $9.83 | 67730 |
| 2022-02-15 | 9.97 | $9.79 | 61801 |
| 2022-02-14 | 9.99 | $9.69 | 154000 |
| 2022-02-11 | 10.03 | $9.82 | 191900 |
| 2022-02-10 | 10.05 | $9.76 | 146743 |
| 2022-02-09 | 10.09 | $9.93 | 86892 |
| 2022-02-08 | 10.11 | $10.00 | 86314 |
| 2022-02-07 | 10.12 | $9.95 | 139741 |
| 2022-02-04 | 10.15 | $10.04 | 164128 |
| 2022-02-03 | 10.16 | $9.97 | 117200 |
| 2022-02-02 | 10.18 | $10.23 | 153263 |
| 2022-02-01 | 10.18 | $10.26 | 174734 |
| 2022-01-31 | 10.18 | $10.52 | 278600 |
| 2022-01-28 | 10.15 | $10.13 | 183500 |
| 2022-01-27 | 10.16 | $10.10 | 367761 |
| 2022-01-26 | 10.17 | $10.14 | 605300 |
| 2022-01-25 | 10.18 | $10.20 | 162745 |
| 2022-01-24 | 10.19 | $9.83 | 567009 |
| 2022-01-21 | 10.24 | $10.01 | 371295 |
| 2022-01-20 | 10.27 | $9.96 | 203329 |
| 2022-01-19 | 10.31 | $10.05 | 202616 |
| 2022-01-18 | 10.34 | $10.09 | 250525 |
| 2022-01-14 | 10.37 | $10.19 | 286244 |
| 2022-01-13 | 10.39 | $10.39 | 81309 |
| 2022-01-12 | 10.39 | $10.44 | 220300 |
| 2022-01-11 | 10.39 | $10.39 | 289215 |
| 2022-01-10 | 10.39 | $10.28 | 259800 |
| 2022-01-07 | 10.41 | $10.39 | 181645 |
| 2022-01-06 | 10.42 | $10.33 | 112832 |
| 2022-01-05 | 10.43 | $10.28 | 202300 |
| 2022-01-04 | 10.45 | $10.39 | 161719 |
| 2022-01-03 | 10.47 | $10.35 | 228400 |
| 2021-12-31 | 10.49 | $10.25 | 148100 |
| 2021-12-30 | 10.51 | $10.34 | 164100 |
| 2021-12-29 | 10.53 | $10.51 | 170021 |
| 2021-12-28 | 10.54 | $10.59 | 269836 |
| 2021-12-27 | 10.53 | $10.62 | 197819 |
| 2021-12-23 | 10.52 | $10.62 | 126100 |
| 2021-12-22 | 10.51 | $10.50 | 228501 |
| 2021-12-21 | 10.51 | $10.45 | 188000 |
| 2021-12-20 | 10.52 | $10.12 | 438823 |
| 2021-12-17 | 10.56 | $10.44 | 891100 |
| 2021-12-16 | 10.57 | $10.53 | 189516 |
| 2021-12-15 | 10.57 | $10.48 | 277036 |
| 2021-12-14 | 10.58 | $10.41 | 250200 |
| 2021-12-13 | 10.61 | $10.51 | 352433 |
| 2021-12-10 | 10.64 | $10.80 | 199400 |
| 2021-12-09 | 10.65 | $10.88 | 196223 |
| 2021-12-08 | 10.67 | $10.82 | 443900 |
| 2021-12-07 | 10.70 | $10.80 | 319420 |
| 2021-12-06 | 10.75 | $10.62 | 571114 |
| 2021-12-03 | 10.82 | $10.38 | 322631 |
| 2021-12-02 | 10.93 | $10.49 | 1.0M |
| 2021-12-01 | 11.03 | $10.35 | 523858 |
| 2021-11-30 | 11.15 | $10.31 | 590418 |
| 2021-11-29 | 11.28 | $10.51 | 544369 |
| 2021-11-26 | 11.39 | $10.37 | 457300 |
| 2021-11-24 | 11.53 | $10.69 | 338400 |
| 2021-11-23 | 11.64 | $10.63 | 366042 |
| 2021-11-22 | 11.76 | $10.52 | 649706 |
| 2021-11-19 | 11.90 | $10.35 | 787354 |
| 2021-11-18 | 12.07 | $10.34 | 2.9M |
| 2021-11-17 | 12.24 | $10.55 | 1.5M |
| 2021-11-16 | 12.41 | $11.41 | 1.1M |
| 2021-11-15 | 12.49 | $12.65 | 193800 |
| 2021-11-12 | 12.45 | $12.96 | 107119 |
| 2021-11-11 | 12.39 | $13.04 | 94333 |
| 2021-11-10 | 12.31 | $13.25 | 111800 |
| 2021-11-09 | 12.20 | $13.26 | 196300 |
| 2021-11-08 | 12.10 | $13.03 | 145765 |
| 2021-11-05 | 12.00 | $13.00 | 490608 |
| 2021-11-04 | 11.91 | $11.75 | 77066 |
| 2021-11-03 | 11.93 | $11.70 | 50500 |
| 2021-11-02 | 11.95 | $11.66 | 127315 |
| 2021-11-01 | 11.98 | $11.92 | 96500 |
| 2021-10-29 | 11.98 | $11.57 | 118403 |
| 2021-10-28 | 12.01 | $11.84 | 344917 |
| 2021-10-27 | 12.02 | $11.75 | 126700 |
| 2021-10-26 | 12.03 | $11.77 | 258621 |
| 2021-10-25 | 12.04 | $11.98 | 195623 |
| 2021-10-22 | 12.03 | $12.10 | 92000 |
| 2021-10-21 | 12.00 | $12.18 | 57200 |
| 2021-10-20 | 11.95 | $12.27 | 75400 |
| 2021-10-19 | 11.88 | $12.30 | 63467 |
| 2021-10-18 | 11.81 | $12.34 | 103914 |
| 2021-10-15 | 11.72 | $12.32 | 91900 |
| 2021-10-14 | 11.62 | $12.25 | 103500 |
| 2021-10-13 | 11.52 | $12.23 | 128111 |
| 2021-10-12 | 11.42 | $12.31 | 414136 |
| 2021-10-11 | 11.30 | $11.83 | 346100 |
| 2021-10-08 | 11.22 | $11.45 | 38329 |
| 2021-10-07 | 11.17 | $11.45 | 56700 |
| 2021-10-06 | 11.11 | $11.39 | 63100 |
| 2021-10-05 | 11.06 | $11.61 | 117448 |
| 2021-10-04 | 10.98 | $11.70 | 131900 |
| 2021-10-01 | 10.89 | $11.52 | 144900 |
| 2021-09-30 | 10.82 | $11.43 | 152610 |
| 2021-09-29 | 10.75 | $11.30 | 142500 |
| 2021-09-28 | 10.69 | $11.44 | 328198 |
| 2021-09-27 | 10.61 | $11.26 | 205416 |
| 2021-09-24 | 10.55 | $10.90 | 251700 |
| 2021-09-23 | 10.52 | $10.52 | 110500 |
| 2021-09-22 | 10.53 | $10.52 | 112633 |
| 2021-09-21 | 10.54 | $10.31 | 89362 |
| 2021-09-20 | 10.57 | $10.22 | 214522 |
| 2021-09-17 | 10.61 | $10.50 | 116631 |
| 2021-09-16 | 10.62 | $10.38 | 77427 |
| 2021-09-15 | 10.64 | $10.52 | 104731 |
| 2021-09-14 | 10.64 | $10.43 | 88600 |
| 2021-09-13 | 10.66 | $10.55 | 206140 |
| 2021-09-10 | 10.66 | $10.44 | 130084 |
| 2021-09-09 | 10.67 | $10.59 | 85646 |
| 2021-09-08 | 10.67 | $10.62 | 102346 |
| 2021-09-07 | 10.66 | $10.89 | 119087 |
| 2021-09-03 | 10.63 | $10.91 | 93901 |
| 2021-09-02 | 10.59 | $10.85 | 114000 |
| 2021-09-01 | 10.56 | $10.93 | 82202 |
| 2021-08-31 | 10.52 | $10.83 | 64806 |
| 2021-08-30 | 10.49 | $10.70 | 143300 |
| 2021-08-27 | 10.47 | $10.85 | 125400 |
| 2021-08-26 | 10.44 | $10.67 | 135300 |
| 2021-08-25 | 10.43 | $10.62 | 104608 |
| 2021-08-24 | 10.42 | $10.63 | 132320 |
| 2021-08-23 | 10.41 | $10.36 | 166600 |
| 2021-08-20 | 10.43 | $10.12 | 143207 |
| 2021-08-19 | 10.47 | $10.01 | 304375 |
| 2021-08-18 | 10.54 | $10.17 | 139500 |
| 2021-08-17 | 10.59 | $10.25 | 193932 |
| 2021-08-16 | 10.64 | $10.33 | 202748 |
| 2021-08-13 | 10.68 | $10.46 | 110700 |
| 2021-08-12 | 10.72 | $10.42 | 144760 |
| 2021-08-11 | 10.77 | $10.58 | 109256 |
| 2021-08-10 | 10.81 | $10.55 | 149461 |
| 2021-08-09 | 10.85 | $10.60 | 229511 |
| 2021-08-06 | 10.90 | $10.84 | 138700 |
| 2021-08-05 | 10.94 | $10.69 | 256533 |
| 2021-08-04 | 10.99 | $10.34 | 295784 |
| 2021-08-03 | 11.09 | $10.74 | 216842 |
| 2021-08-02 | 11.15 | $10.87 | 164008 |
| 2021-07-30 | 11.21 | $10.90 | 419429 |
| 2021-07-29 | 11.28 | $11.08 | 361132 |
| 2021-07-28 | 11.34 | $10.80 | 238720 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
7.45
2026-07-24
Close Price
$7.23
Vol: 167007
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.58
Average
7.31
Maximum
12.87
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 7.45 | $7.23 | 167007 |
| 2026-07-23 | 7.52 | $7.26 | 145739 |
| 2026-07-22 | 7.58 | $7.40 | 148558 |
| 2026-07-21 | 7.63 | $7.42 | 124836 |
| 2026-07-20 | 7.68 | $7.50 | 192142 |
| 2026-07-17 | 7.73 | $7.64 | 138800 |
| 2026-07-16 | 7.75 | $7.81 | 116401 |
| 2026-07-15 | 7.74 | $7.71 | 142231 |
| 2026-07-14 | 7.75 | $7.71 | 117749 |
| 2026-07-13 | 7.77 | $7.63 | 113726 |
| 2026-07-10 | 7.80 | $7.72 | 75670 |
| 2026-07-09 | 7.81 | $7.77 | 91900 |
| 2026-07-08 | 7.82 | $7.61 | 103103 |
| 2026-07-07 | 7.87 | $7.71 | 105456 |
| 2026-07-06 | 7.90 | $7.75 | 168348 |
| 2026-07-02 | 7.93 | $7.68 | 154717 |
| 2026-07-01 | 7.98 | $7.85 | 148390 |
| 2026-06-30 | 7.99 | $7.92 | 177826 |
| 2026-06-29 | 8.00 | $8.06 | 264911 |
| 2026-06-26 | 7.98 | $8.09 | 625430 |
| 2026-06-25 | 7.94 | $8.07 | 121459 |
| 2026-06-24 | 7.91 | $8.08 | 204700 |
| 2026-06-23 | 7.86 | $8.01 | 142900 |
| 2026-06-22 | 7.82 | $7.82 | 285010 |
| 2026-06-18 | 7.82 | $7.94 | 295824 |
| 2026-06-17 | 7.79 | $7.88 | 350172 |
| 2026-06-16 | 7.77 | $7.94 | 199254 |
| 2026-06-15 | 7.73 | $7.82 | 225336 |
| 2026-06-12 | 7.72 | $7.81 | 95530 |
| 2026-06-11 | 7.70 | $7.75 | 171560 |
| 2026-06-10 | 7.69 | $7.74 | 156400 |
| 2026-06-09 | 7.68 | $7.83 | 131536 |
| 2026-06-08 | 7.65 | $7.57 | 107001 |
| 2026-06-05 | 7.68 | $7.68 | 139034 |
| 2026-06-04 | 7.68 | $7.70 | 129231 |
| 2026-06-03 | 7.68 | $7.57 | 186500 |
| 2026-06-02 | 7.71 | $7.84 | 252278 |
| 2026-06-01 | 7.68 | $7.70 | 257049 |
| 2026-05-29 | 7.68 | $7.72 | 172940 |
| 2026-05-28 | 7.68 | $7.79 | 78606 |
| 2026-05-27 | 7.66 | $7.84 | 141678 |
| 2026-05-26 | 7.63 | $7.76 | 164919 |
| 2026-05-22 | 7.61 | $7.63 | 150955 |
| 2026-05-21 | 7.62 | $7.63 | 111446 |
| 2026-05-20 | 7.63 | $7.56 | 172600 |
| 2026-05-19 | 7.65 | $7.44 | 204762 |
| 2026-05-18 | 7.71 | $7.46 | 218200 |
| 2026-05-15 | 7.77 | $7.48 | 144100 |
| 2026-05-14 | 7.83 | $7.72 | 104629 |
| 2026-05-13 | 7.85 | $7.71 | 166500 |
| 2026-05-12 | 7.88 | $7.78 | 174400 |
| 2026-05-11 | 7.91 | $7.74 | 165333 |
| 2026-05-08 | 7.94 | $7.99 | 129400 |
| 2026-05-07 | 7.92 | $7.86 | 219220 |
| 2026-05-06 | 7.93 | $7.89 | 185424 |
| 2026-05-05 | 7.93 | $7.92 | 179540 |
| 2026-05-04 | 7.93 | $7.79 | 236978 |
| 2026-05-01 | 7.96 | $7.82 | 172800 |
| 2026-04-30 | 7.98 | $7.89 | 383800 |
| 2026-04-29 | 7.99 | $7.69 | 477422 |
| 2026-04-28 | 8.04 | $8.19 | 144487 |
| 2026-04-27 | 8.00 | $8.18 | 240346 |
| 2026-04-24 | 7.95 | $8.11 | 183248 |
| 2026-04-23 | 7.91 | $8.06 | 144100 |
| 2026-04-22 | 7.87 | $8.08 | 170400 |
| 2026-04-21 | 7.82 | $7.92 | 358000 |
| 2026-04-20 | 7.79 | $7.96 | 226000 |
| 2026-04-17 | 7.75 | $8.03 | 260032 |
| 2026-04-16 | 7.69 | $7.82 | 152065 |
| 2026-04-15 | 7.67 | $7.90 | 101047 |
| 2026-04-14 | 7.63 | $7.90 | 194044 |
| 2026-04-13 | 7.58 | $7.92 | 171500 |
| 2026-04-10 | 7.51 | $7.74 | 200761 |
| 2026-04-09 | 7.48 | $7.95 | 221300 |
| 2026-04-08 | 7.40 | $7.78 | 200831 |
| 2026-04-07 | 7.34 | $7.55 | 160000 |
| 2026-04-06 | 7.32 | $7.49 | 235400 |
| 2026-04-02 | 7.31 | $7.46 | 203600 |
| 2026-04-01 | 7.31 | $7.26 | 188500 |
| 2026-03-31 | 7.35 | $7.31 | 250382 |
| 2026-03-30 | 7.39 | $7.40 | 290500 |
| 2026-03-27 | 7.42 | $7.30 | 356300 |
| 2026-03-26 | 7.48 | $7.49 | 195800 |
| 2026-03-25 | 7.50 | $7.58 | 200030 |
| 2026-03-24 | 7.51 | $7.42 | 265142 |
| 2026-03-23 | 7.57 | $7.61 | 219749 |
| 2026-03-20 | 7.58 | $7.48 | 616493 |
| 2026-03-19 | 7.64 | $7.70 | 356100 |
| 2026-03-18 | 7.65 | $7.74 | 334830 |
| 2026-03-17 | 7.66 | $7.93 | 369646 |
| 2026-03-16 | 7.64 | $7.62 | 281843 |
| 2026-03-13 | 7.67 | $7.44 | 378637 |
| 2026-03-12 | 7.75 | $7.43 | 535914 |
| 2026-03-11 | 7.85 | $7.78 | 920734 |
| 2026-03-10 | 7.90 | $7.87 | 281803 |
| 2026-03-09 | 7.93 | $7.77 | 498513 |
| 2026-03-06 | 7.99 | $7.89 | 224314 |
| 2026-03-05 | 8.03 | $8.00 | 241825 |
| 2026-03-04 | 8.06 | $8.02 | 194000 |
| 2026-03-03 | 8.09 | $7.97 | 335076 |
| 2026-03-02 | 8.14 | $8.13 | 973417 |
| 2026-02-27 | 8.16 | $8.09 | 165626 |
| 2026-02-26 | 8.19 | $8.27 | 435863 |
| 2026-02-25 | 8.20 | $8.01 | 331670 |
| 2026-02-24 | 8.26 | $8.01 | 242826 |
| 2026-02-23 | 8.33 | $7.95 | 308845 |
| 2026-02-20 | 8.42 | $8.24 | 200910 |
| 2026-02-19 | 8.47 | $8.36 | 158500 |
| 2026-02-18 | 8.51 | $8.39 | 1.0M |
| 2026-02-17 | 8.54 | $8.53 | 211216 |
| 2026-02-13 | 8.55 | $8.64 | 310523 |
| 2026-02-12 | 8.54 | $8.41 | 131237 |
| 2026-02-11 | 8.57 | $8.44 | 180048 |
| 2026-02-10 | 8.61 | $8.42 | 125140 |
| 2026-02-09 | 8.65 | $8.36 | 205769 |
| 2026-02-06 | 8.72 | $8.48 | 227961 |
| 2026-02-05 | 8.77 | $8.48 | 140415 |
| 2026-02-04 | 8.83 | $8.61 | 87257 |
| 2026-02-03 | 8.87 | $8.66 | 168504 |
| 2026-02-02 | 8.90 | $8.71 | 295620 |
| 2026-01-30 | 8.93 | $8.60 | 277021 |
| 2026-01-29 | 8.99 | $8.97 | 248301 |
| 2026-01-28 | 8.97 | $8.81 | 119315 |
| 2026-01-27 | 8.99 | $8.93 | 180103 |
| 2026-01-26 | 8.99 | $8.83 | 157979 |
| 2026-01-23 | 9.00 | $8.85 | 126100 |
| 2026-01-22 | 9.01 | $8.94 | 114000 |
| 2026-01-21 | 9.01 | $8.90 | 151113 |
| 2026-01-20 | 9.01 | $8.89 | 181817 |
| 2026-01-16 | 9.01 | $9.21 | 298432 |
| 2026-01-15 | 8.94 | $9.21 | 287135 |
| 2026-01-14 | 8.86 | $8.93 | 118943 |
| 2026-01-13 | 8.82 | $8.82 | 178009 |
| 2026-01-12 | 8.80 | $8.86 | 193629 |
| 2026-01-09 | 8.77 | $8.79 | 216700 |
| 2026-01-08 | 8.74 | $8.66 | 126208 |
| 2026-01-07 | 8.74 | $8.43 | 160136 |
| 2026-01-06 | 8.79 | $8.49 | 223585 |
| 2026-01-05 | 8.83 | $8.55 | 221323 |
| 2026-01-02 | 8.86 | $8.56 | 207822 |
| 2025-12-31 | 8.90 | $8.52 | 160400 |
| 2025-12-30 | 8.94 | $8.81 | 216043 |
| 2025-12-29 | 8.93 | $8.88 | 225404 |
| 2025-12-26 | 8.91 | $8.83 | 170526 |
| 2025-12-24 | 8.88 | $8.95 | 154400 |
| 2025-12-23 | 8.83 | $8.81 | 284262 |
| 2025-12-22 | 8.79 | $9.06 | 230097 |
| 2025-12-19 | 8.70 | $8.81 | 285203 |
| 2025-12-18 | 8.64 | $8.90 | 336076 |
| 2025-12-17 | 8.55 | $8.69 | 369300 |
| 2025-12-16 | 8.49 | $8.57 | 422613 |
| 2025-12-15 | 8.44 | $8.43 | 284824 |
| 2025-12-12 | 8.41 | $8.41 | 182379 |
| 2025-12-11 | 8.38 | $8.41 | 201216 |
| 2025-12-10 | 8.34 | $8.39 | 174200 |
| 2025-12-09 | 8.31 | $8.24 | 88800 |
| 2025-12-08 | 8.29 | $8.24 | 147342 |
| 2025-12-05 | 8.27 | $8.32 | 78700 |
| 2025-12-04 | 8.23 | $8.26 | 90433 |
| 2025-12-03 | 8.20 | $8.37 | 140535 |
| 2025-12-02 | 8.13 | $8.22 | 96209 |
| 2025-12-01 | 8.08 | $8.34 | 244908 |
| 2025-11-28 | 8.00 | $8.18 | 63100 |
| 2025-11-26 | 7.94 | $8.15 | 209336 |
| 2025-11-25 | 7.88 | $8.10 | 349200 |
| 2025-11-24 | 7.81 | $7.88 | 180300 |
| 2025-11-21 | 7.78 | $7.88 | 215150 |
| 2025-11-20 | 7.74 | $7.69 | 99800 |
| 2025-11-19 | 7.74 | $7.67 | 82610 |
| 2025-11-18 | 7.74 | $7.67 | 114266 |
| 2025-11-17 | 7.73 | $7.72 | 115800 |
| 2025-11-14 | 7.72 | $7.78 | 82200 |
| 2025-11-13 | 7.69 | $7.79 | 126664 |
| 2025-11-12 | 7.65 | $7.82 | 138340 |
| 2025-11-11 | 7.60 | $7.90 | 212703 |
| 2025-11-10 | 7.53 | $7.78 | 141721 |
| 2025-11-07 | 7.46 | $7.81 | 189236 |
| 2025-11-06 | 7.38 | $7.83 | 371141 |
| 2025-11-05 | 7.28 | $7.68 | 205200 |
| 2025-11-04 | 7.20 | $7.63 | 418500 |
| 2025-11-03 | 7.12 | $7.15 | 162900 |
| 2025-10-31 | 7.12 | $7.14 | 131398 |
| 2025-10-30 | 7.13 | $7.07 | 171966 |
| 2025-10-29 | 7.15 | $7.06 | 228525 |
| 2025-10-28 | 7.18 | $7.20 | 123190 |
| 2025-10-27 | 7.19 | $7.29 | 130254 |
| 2025-10-24 | 7.18 | $7.31 | 153800 |
| 2025-10-23 | 7.16 | $7.43 | 130400 |
| 2025-10-22 | 7.12 | $7.34 | 144000 |
| 2025-10-21 | 7.09 | $7.15 | 67676 |
| 2025-10-20 | 7.09 | $7.22 | 112100 |
| 2025-10-17 | 7.08 | $7.04 | 119600 |
| 2025-10-16 | 7.11 | $7.05 | 269248 |
| 2025-10-15 | 7.15 | $7.20 | 98800 |
| 2025-10-14 | 7.15 | $7.18 | 143300 |
| 2025-10-13 | 7.17 | $7.08 | 142400 |
| 2025-10-10 | 7.20 | $6.95 | 322939 |
| 2025-10-09 | 7.27 | $7.04 | 244924 |
| 2025-10-08 | 7.34 | $7.19 | 137538 |
| 2025-10-07 | 7.38 | $7.11 | 147500 |
| 2025-10-06 | 7.45 | $7.21 | 188300 |
| 2025-10-03 | 7.51 | $7.36 | 134553 |
| 2025-10-02 | 7.55 | $7.36 | 150867 |
| 2025-10-01 | 7.59 | $7.37 | 195000 |
| 2025-09-30 | 7.64 | $7.24 | 207083 |
| 2025-09-29 | 7.73 | $7.57 | 197900 |
| 2025-09-26 | 7.76 | $7.57 | 216228 |
| 2025-09-25 | 7.79 | $7.65 | 256267 |
| 2025-09-24 | 7.81 | $7.82 | 303700 |
| 2025-09-23 | 7.80 | $7.77 | 188940 |
| 2025-09-22 | 7.79 | $7.71 | 248804 |
| 2025-09-19 | 7.80 | $7.81 | 287124 |
| 2025-09-18 | 7.78 | $7.85 | 155011 |
| 2025-09-17 | 7.76 | $7.75 | 214369 |
| 2025-09-16 | 7.75 | $7.77 | 121533 |
| 2025-09-15 | 7.73 | $7.80 | 135900 |
| 2025-09-12 | 7.71 | $7.68 | 104700 |
| 2025-09-11 | 7.71 | $7.78 | 116200 |
| 2025-09-10 | 7.68 | $7.71 | 164111 |
| 2025-09-09 | 7.67 | $7.75 | 164900 |
| 2025-09-08 | 7.64 | $7.81 | 138756 |
| 2025-09-05 | 7.59 | $7.78 | 196189 |
| 2025-09-04 | 7.55 | $7.81 | 183200 |
| 2025-09-03 | 7.49 | $7.73 | 275030 |
| 2025-09-02 | 7.44 | $7.49 | 118100 |
| 2025-08-29 | 7.43 | $7.56 | 109406 |
| 2025-08-28 | 7.40 | $7.49 | 87600 |
| 2025-08-27 | 7.39 | $7.47 | 91385 |
| 2025-08-26 | 7.38 | $7.50 | 144500 |
| 2025-08-25 | 7.35 | $7.37 | 103049 |
| 2025-08-22 | 7.36 | $7.46 | 201453 |
| 2025-08-21 | 7.34 | $7.26 | 243339 |
| 2025-08-20 | 7.37 | $7.38 | 173200 |
| 2025-08-19 | 7.37 | $7.34 | 122041 |
| 2025-08-18 | 7.39 | $7.28 | 144392 |
| 2025-08-15 | 7.42 | $7.38 | 279642 |
| 2025-08-14 | 7.43 | $7.50 | 167200 |
| 2025-08-13 | 7.42 | $7.73 | 277274 |
| 2025-08-12 | 7.36 | $7.40 | 253892 |
| 2025-08-11 | 7.36 | $7.42 | 221606 |
| 2025-08-08 | 7.36 | $7.40 | 186600 |
| 2025-08-07 | 7.36 | $7.35 | 201085 |
| 2025-08-06 | 7.38 | $7.25 | 328133 |
| 2025-08-05 | 7.42 | $6.96 | 214547 |
| 2025-08-04 | 7.52 | $7.03 | 287223 |
| 2025-08-01 | 7.63 | $6.97 | 631581 |
| 2025-07-31 | 7.77 | $7.56 | 175328 |
| 2025-07-30 | 7.80 | $7.68 | 167148 |
| 2025-07-29 | 7.82 | $7.77 | 115357 |
| 2025-07-28 | 7.81 | $7.75 | 120823 |
| 2025-07-25 | 7.81 | $7.79 | 90539 |
| 2025-07-24 | 7.81 | $7.74 | 180800 |
| 2025-07-23 | 7.81 | $7.80 | 181751 |
| 2025-07-22 | 7.79 | $7.78 | 240400 |
| 2025-07-21 | 7.78 | $7.79 | 134418 |
| 2025-07-18 | 7.76 | $7.63 | 110700 |
| 2025-07-17 | 7.78 | $7.69 | 161336 |
| 2025-07-16 | 7.78 | $7.78 | 120500 |
| 2025-07-15 | 7.76 | $7.69 | 153000 |
| 2025-07-14 | 7.76 | $7.67 | 110675 |
| 2025-07-11 | 7.77 | $7.62 | 146414 |
| 2025-07-10 | 7.78 | $7.68 | 139429 |
| 2025-07-09 | 7.78 | $7.69 | 92152 |
| 2025-07-08 | 7.77 | $7.65 | 141700 |
| 2025-07-07 | 7.78 | $7.59 | 187138 |
| 2025-07-03 | 7.79 | $7.80 | 107400 |
| 2025-07-02 | 7.77 | $7.79 | 188038 |
| 2025-07-01 | 7.74 | $7.67 | 156811 |
| 2025-06-30 | 7.72 | $7.55 | 325404 |
| 2025-06-27 | 7.73 | $7.95 | 700600 |
| 2025-06-26 | 7.66 | $7.82 | 128245 |
| 2025-06-25 | 7.60 | $7.68 | 247457 |
| 2025-06-24 | 7.56 | $7.76 | 331434 |
| 2025-06-23 | 7.50 | $7.74 | 233802 |
| 2025-06-20 | 7.42 | $7.55 | 415400 |
| 2025-06-18 | 7.38 | $7.43 | 175140 |
| 2025-06-17 | 7.35 | $7.13 | 176830 |
| 2025-06-16 | 7.38 | $7.25 | 152335 |
| 2025-06-13 | 7.39 | $7.26 | 128922 |
| 2025-06-12 | 7.40 | $7.42 | 124300 |
| 2025-06-11 | 7.37 | $7.32 | 316297 |
| 2025-06-10 | 7.36 | $7.46 | 179309 |
| 2025-06-09 | 7.32 | $7.38 | 127423 |
| 2025-06-06 | 7.28 | $7.41 | 147617 |
| 2025-06-05 | 7.24 | $7.33 | 140114 |
| 2025-06-04 | 7.20 | $7.24 | 182209 |
| 2025-06-03 | 7.17 | $7.55 | 727804 |
| 2025-06-02 | 7.08 | $7.21 | 484013 |
| 2025-05-30 | 7.03 | $6.96 | 155131 |
| 2025-05-29 | 7.04 | $7.03 | 93815 |
| 2025-05-28 | 7.03 | $6.95 | 101500 |
| 2025-05-27 | 7.03 | $6.99 | 168326 |
| 2025-05-23 | 7.03 | $6.86 | 110836 |
| 2025-05-22 | 7.05 | $6.89 | 166760 |
| 2025-05-21 | 7.07 | $6.96 | 211080 |
| 2025-05-20 | 7.07 | $7.28 | 104500 |
| 2025-05-19 | 7.01 | $7.25 | 135230 |
| 2025-05-16 | 6.94 | $7.27 | 145100 |
| 2025-05-15 | 6.86 | $7.28 | 219400 |
| 2025-05-14 | 6.76 | $7.09 | 147736 |
| 2025-05-13 | 6.68 | $7.05 | 166007 |
| 2025-05-12 | 6.61 | $6.90 | 162500 |
| 2025-05-09 | 6.55 | $6.83 | 156379 |
| 2025-05-08 | 6.49 | $6.90 | 177145 |
| 2025-05-07 | 6.42 | $6.77 | 241637 |
| 2025-05-06 | 6.35 | $6.45 | 248700 |
| 2025-05-05 | 6.35 | $6.63 | 155841 |
| 2025-05-02 | 6.31 | $6.65 | 186597 |
| 2025-05-01 | 6.26 | $6.53 | 199800 |
| 2025-04-30 | 6.23 | $6.53 | 216854 |
| 2025-04-29 | 6.19 | $6.56 | 259868 |
| 2025-04-28 | 6.15 | $6.44 | 191970 |
| 2025-04-25 | 6.12 | $6.31 | 323636 |
| 2025-04-24 | 6.12 | $6.26 | 304115 |
| 2025-04-23 | 6.13 | $6.34 | 347551 |
| 2025-04-22 | 6.13 | $6.41 | 169317 |
| 2025-04-21 | 6.11 | $6.10 | 172523 |
| 2025-04-17 | 6.17 | $6.28 | 227587 |
| 2025-04-16 | 6.19 | $6.13 | 286900 |
| 2025-04-15 | 6.25 | $6.13 | 243101 |
| 2025-04-14 | 6.32 | $6.02 | 305541 |
| 2025-04-11 | 6.43 | $5.80 | 315300 |
| 2025-04-10 | 6.61 | $5.90 | 375586 |
| 2025-04-09 | 6.80 | $6.39 | 739000 |
| 2025-04-08 | 6.91 | $6.09 | 365005 |
| 2025-04-07 | 7.11 | $6.25 | 520229 |
| 2025-04-04 | 7.31 | $6.70 | 335000 |
| 2025-04-03 | 7.44 | $7.04 | 195604 |
| 2025-04-02 | 7.52 | $7.19 | 192300 |
| 2025-04-01 | 7.59 | $7.30 | 124100 |
| 2025-03-31 | 7.64 | $7.30 | 231254 |
| 2025-03-28 | 7.70 | $7.49 | 274433 |
| 2025-03-27 | 7.73 | $7.64 | 142213 |
| 2025-03-26 | 7.72 | $7.60 | 241620 |
| 2025-03-25 | 7.73 | $7.65 | 181900 |
| 2025-03-24 | 7.73 | $7.73 | 226600 |
| 2025-03-21 | 7.71 | $7.67 | 365645 |
| 2025-03-20 | 7.69 | $7.85 | 269138 |
| 2025-03-19 | 7.64 | $7.79 | 279434 |
| 2025-03-18 | 7.58 | $7.74 | 426200 |
| 2025-03-17 | 7.53 | $7.51 | 246474 |
| 2025-03-14 | 7.52 | $7.47 | 99589 |
| 2025-03-13 | 7.51 | $7.33 | 155642 |
| 2025-03-12 | 7.53 | $7.34 | 156269 |
| 2025-03-11 | 7.55 | $7.36 | 260423 |
| 2025-03-10 | 7.57 | $7.43 | 405000 |
| 2025-03-07 | 7.58 | $7.49 | 195600 |
| 2025-03-06 | 7.57 | $7.46 | 183803 |
| 2025-03-05 | 7.57 | $7.55 | 238526 |
| 2025-03-04 | 7.54 | $7.50 | 261354 |
| 2025-03-03 | 7.52 | $7.69 | 432507 |
| 2025-02-28 | 7.46 | $7.57 | 219400 |
| 2025-02-27 | 7.41 | $7.49 | 175666 |
| 2025-02-26 | 7.37 | $7.43 | 140700 |
| 2025-02-25 | 7.33 | $7.42 | 161329 |
| 2025-02-24 | 7.29 | $7.35 | 222838 |
| 2025-02-21 | 7.25 | $7.42 | 192426 |
| 2025-02-20 | 7.20 | $7.33 | 116538 |
| 2025-02-19 | 7.15 | $7.28 | 137200 |
| 2025-02-18 | 7.10 | $7.36 | 215596 |
| 2025-02-14 | 7.03 | $7.22 | 144619 |
| 2025-02-13 | 6.97 | $7.14 | 162351 |
| 2025-02-12 | 6.93 | $7.02 | 196167 |
| 2025-02-11 | 6.90 | $7.04 | 117200 |
| 2025-02-10 | 6.86 | $7.04 | 194896 |
| 2025-02-07 | 6.81 | $6.98 | 149200 |
| 2025-02-06 | 6.77 | $7.00 | 157665 |
| 2025-02-05 | 6.71 | $6.94 | 143065 |
| 2025-02-04 | 6.67 | $6.89 | 154300 |
| 2025-02-03 | 6.62 | $6.86 | 282853 |
| 2025-01-31 | 6.57 | $6.87 | 269400 |
| 2025-01-30 | 6.52 | $6.76 | 272446 |
| 2025-01-29 | 6.47 | $6.59 | 157377 |
| 2025-01-28 | 6.46 | $6.59 | 197522 |
| 2025-01-27 | 6.45 | $6.61 | 263116 |
| 2025-01-24 | 6.43 | $6.50 | 248466 |
| 2025-01-23 | 6.43 | $6.54 | 212301 |
| 2025-01-22 | 6.43 | $6.43 | 186860 |
| 2025-01-21 | 6.45 | $6.58 | 164100 |
| 2025-01-17 | 6.44 | $6.53 | 212640 |
| 2025-01-16 | 6.44 | $6.53 | 200888 |
| 2025-01-15 | 6.44 | $6.47 | 283700 |
| 2025-01-14 | 6.46 | $6.30 | 200123 |
| 2025-01-13 | 6.52 | $6.21 | 287100 |
| 2025-01-10 | 6.60 | $6.16 | 420310 |
| 2025-01-08 | 6.71 | $6.49 | 258618 |
| 2025-01-07 | 6.77 | $6.49 | 328500 |
| 2025-01-06 | 6.84 | $6.65 | 286371 |
| 2025-01-03 | 6.89 | $6.81 | 439732 |
| 2025-01-02 | 6.91 | $6.69 | 429659 |
| 2024-12-31 | 6.96 | $6.65 | 508349 |
| 2024-12-30 | 7.03 | $6.84 | 417305 |
| 2024-12-27 | 7.06 | $6.97 | 290221 |
| 2024-12-26 | 7.08 | $7.09 | 155919 |
| 2024-12-24 | 7.07 | $7.15 | 87022 |
| 2024-12-23 | 7.05 | $7.12 | 381515 |
| 2024-12-20 | 7.03 | $7.02 | 1.5M |
| 2024-12-19 | 7.03 | $7.09 | 484236 |
| 2024-12-18 | 7.01 | $6.95 | 336314 |
| 2024-12-17 | 7.02 | $7.13 | 208300 |
| 2024-12-16 | 7.00 | $7.23 | 178300 |
| 2024-12-13 | 6.95 | $7.12 | 365828 |
| 2024-12-12 | 6.91 | $7.25 | 358231 |
| 2024-12-11 | 6.84 | $7.05 | 276887 |
| 2024-12-10 | 6.81 | $6.95 | 194200 |
| 2024-12-09 | 6.78 | $6.98 | 186900 |
| 2024-12-06 | 6.75 | $6.91 | 149200 |
| 2024-12-05 | 6.73 | $6.86 | 160046 |
| 2024-12-04 | 6.72 | $6.90 | 232796 |
| 2024-12-03 | 6.70 | $6.78 | 121037 |
| 2024-12-02 | 6.70 | $6.83 | 176015 |
| 2024-11-29 | 6.69 | $6.83 | 88000 |
| 2024-11-27 | 6.68 | $6.81 | 155700 |
| 2024-11-26 | 6.67 | $6.72 | 303059 |
| 2024-11-25 | 6.68 | $6.70 | 207792 |
| 2024-11-22 | 6.70 | $6.72 | 225800 |
| 2024-11-21 | 6.72 | $6.66 | 378688 |
| 2024-11-20 | 6.76 | $6.65 | 163431 |
| 2024-11-19 | 6.80 | $6.75 | 140200 |
| 2024-11-18 | 6.83 | $6.74 | 147614 |
| 2024-11-15 | 6.88 | $6.77 | 109892 |
| 2024-11-14 | 6.92 | $6.78 | 163300 |
| 2024-11-13 | 6.97 | $6.85 | 169455 |
| 2024-11-12 | 7.01 | $6.85 | 167846 |
| 2024-11-11 | 7.06 | $7.04 | 213550 |
| 2024-11-08 | 7.08 | $7.11 | 220060 |
| 2024-11-07 | 7.08 | $6.96 | 282035 |
| 2024-11-06 | 7.12 | $6.84 | 422052 |
| 2024-11-05 | 7.20 | $6.92 | 535816 |
| 2024-11-04 | 7.27 | $7.13 | 179764 |
| 2024-11-01 | 7.30 | $7.19 | 154095 |
| 2024-10-31 | 7.33 | $7.29 | 136500 |
| 2024-10-30 | 7.34 | $7.39 | 167244 |
| 2024-10-29 | 7.34 | $7.24 | 146700 |
| 2024-10-28 | 7.36 | $7.22 | 114126 |
| 2024-10-25 | 7.40 | $7.26 | 107245 |
| 2024-10-24 | 7.43 | $7.37 | 98700 |
| 2024-10-23 | 7.44 | $7.41 | 176200 |
| 2024-10-22 | 7.45 | $7.43 | 133356 |
| 2024-10-21 | 7.45 | $7.44 | 179618 |
| 2024-10-18 | 7.45 | $7.56 | 140700 |
| 2024-10-17 | 7.42 | $7.54 | 106528 |
| 2024-10-16 | 7.40 | $7.62 | 126564 |
| 2024-10-15 | 7.36 | $7.41 | 136900 |
| 2024-10-14 | 7.35 | $7.34 | 93600 |
| 2024-10-11 | 7.35 | $7.27 | 67800 |
| 2024-10-10 | 7.38 | $7.22 | 93142 |
| 2024-10-09 | 7.41 | $7.28 | 89000 |
| 2024-10-08 | 7.44 | $7.23 | 129272 |
| 2024-10-07 | 7.49 | $7.24 | 155200 |
| 2024-10-04 | 7.54 | $7.23 | 97100 |
| 2024-10-03 | 7.60 | $7.25 | 148063 |
| 2024-10-02 | 7.66 | $7.31 | 70100 |
| 2024-10-01 | 7.72 | $7.37 | 282307 |
| 2024-09-30 | 7.78 | $7.51 | 312979 |
| 2024-09-27 | 7.82 | $7.79 | 103711 |
| 2024-09-26 | 7.80 | $7.75 | 142040 |
| 2024-09-25 | 7.79 | $7.77 | 186501 |
| 2024-09-24 | 7.77 | $7.75 | 114031 |
| 2024-09-23 | 7.75 | $7.66 | 168447 |
| 2024-09-20 | 7.74 | $7.78 | 391983 |
| 2024-09-19 | 7.71 | $7.91 | 154347 |
| 2024-09-18 | 7.64 | $7.79 | 209913 |
| 2024-09-17 | 7.59 | $7.87 | 214000 |
| 2024-09-16 | 7.51 | $7.78 | 198362 |
| 2024-09-13 | 7.43 | $7.59 | 376798 |
| 2024-09-12 | 7.39 | $7.38 | 116336 |
| 2024-09-11 | 7.37 | $7.35 | 97500 |
| 2024-09-10 | 7.36 | $7.40 | 119600 |
| 2024-09-09 | 7.34 | $7.42 | 195200 |
| 2024-09-06 | 7.32 | $7.37 | 134247 |
| 2024-09-05 | 7.29 | $7.41 | 172433 |
| 2024-09-04 | 7.26 | $7.28 | 209058 |
| 2024-09-03 | 7.24 | $7.35 | 160700 |
| 2024-08-30 | 7.21 | $7.44 | 146016 |
| 2024-08-29 | 7.15 | $7.37 | 163600 |
| 2024-08-28 | 7.10 | $7.38 | 224600 |
| 2024-08-27 | 7.03 | $7.29 | 116325 |
| 2024-08-26 | 6.98 | $7.32 | 264485 |
| 2024-08-23 | 6.91 | $7.25 | 298949 |
| 2024-08-22 | 6.84 | $6.99 | 224500 |
| 2024-08-21 | 6.82 | $6.94 | 258541 |
| 2024-08-20 | 6.81 | $6.79 | 131900 |
| 2024-08-19 | 6.82 | $6.85 | 120304 |
| 2024-08-16 | 6.83 | $6.86 | 221990 |
| 2024-08-15 | 6.84 | $6.78 | 162800 |
| 2024-08-14 | 6.86 | $6.74 | 115006 |
| 2024-08-13 | 6.90 | $6.74 | 129002 |
| 2024-08-12 | 6.95 | $6.60 | 175409 |
| 2024-08-09 | 7.03 | $6.74 | 210536 |
| 2024-08-08 | 7.10 | $6.82 | 245100 |
| 2024-08-07 | 7.16 | $6.66 | 281772 |
| 2024-08-06 | 7.26 | $6.57 | 311983 |
| 2024-08-05 | 7.40 | $6.51 | 683085 |
| 2024-08-02 | 7.58 | $6.90 | 596340 |
| 2024-08-01 | 7.70 | $7.60 | 238103 |
| 2024-07-31 | 7.68 | $7.72 | 249158 |
| 2024-07-30 | 7.64 | $7.79 | 186402 |
| 2024-07-29 | 7.58 | $7.62 | 188822 |
| 2024-07-26 | 7.54 | $7.74 | 290906 |
| 2024-07-25 | 7.47 | $7.39 | 138520 |
| 2024-07-24 | 7.46 | $7.41 | 243000 |
| 2024-07-23 | 7.44 | $7.51 | 239013 |
| 2024-07-22 | 7.40 | $7.61 | 294023 |
| 2024-07-19 | 7.33 | $7.51 | 145200 |
| 2024-07-18 | 7.26 | $7.46 | 174664 |
| 2024-07-17 | 7.20 | $7.57 | 275479 |
| 2024-07-16 | 7.10 | $7.52 | 229500 |
| 2024-07-15 | 6.99 | $7.37 | 288800 |
| 2024-07-12 | 6.90 | $7.24 | 278729 |
| 2024-07-11 | 6.82 | $7.15 | 333900 |
| 2024-07-10 | 6.74 | $6.89 | 204502 |
| 2024-07-09 | 6.71 | $6.67 | 165531 |
| 2024-07-08 | 6.72 | $6.69 | 179024 |
| 2024-07-05 | 6.72 | $6.68 | 280400 |
| 2024-07-03 | 6.73 | $6.64 | 154500 |
| 2024-07-02 | 6.75 | $6.55 | 257300 |
| 2024-07-01 | 6.79 | $6.56 | 418509 |
| 2024-06-28 | 6.83 | $6.64 | 4.2M |
| 2024-06-27 | 6.87 | $6.71 | 434938 |
| 2024-06-26 | 6.89 | $6.79 | 283400 |
| 2024-06-25 | 6.90 | $6.74 | 306100 |
| 2024-06-24 | 6.92 | $6.84 | 226400 |
| 2024-06-21 | 6.93 | $6.93 | 509030 |
| 2024-06-20 | 6.91 | $6.83 | 186797 |
| 2024-06-18 | 6.91 | $6.85 | 148101 |
| 2024-06-17 | 6.91 | $6.91 | 157960 |
| 2024-06-14 | 6.90 | $6.88 | 164527 |
| 2024-06-13 | 6.88 | $6.78 | 132337 |
| 2024-06-12 | 6.89 | $6.75 | 191042 |
| 2024-06-11 | 6.90 | $6.69 | 105832 |
| 2024-06-10 | 6.93 | $6.73 | 85900 |
| 2024-06-07 | 6.95 | $6.80 | 118401 |
| 2024-06-06 | 6.95 | $6.88 | 141100 |
| 2024-06-05 | 6.94 | $6.95 | 176038 |
| 2024-06-04 | 6.92 | $6.85 | 168910 |
| 2024-06-03 | 6.91 | $6.88 | 193413 |
| 2024-05-31 | 6.88 | $6.82 | 148800 |
| 2024-05-30 | 6.87 | $6.79 | 186648 |
| 2024-05-29 | 6.86 | $6.59 | 98914 |
| 2024-05-28 | 6.89 | $6.67 | 193873 |
| 2024-05-24 | 6.90 | $6.67 | 99725 |
| 2024-05-23 | 6.92 | $6.65 | 163652 |
| 2024-05-22 | 6.94 | $6.84 | 123630 |
| 2024-05-21 | 6.92 | $6.89 | 115323 |
| 2024-05-20 | 6.88 | $6.88 | 70504 |
| 2024-05-17 | 6.84 | $6.97 | 112024 |
| 2024-05-16 | 6.77 | $6.98 | 51417 |
| 2024-05-15 | 6.69 | $6.97 | 170334 |
| 2024-05-14 | 6.59 | $6.81 | 112025 |
| 2024-05-13 | 6.51 | $6.83 | 324919 |
| 2024-05-10 | 6.41 | $6.81 | 152596 |
| 2024-05-09 | 6.30 | $6.72 | 235833 |
| 2024-05-08 | 6.19 | $6.75 | 232733 |
| 2024-05-07 | 6.05 | $6.80 | 344326 |
| 2024-05-06 | 5.88 | $6.74 | 452795 |
| 2024-05-03 | 5.70 | $6.27 | 489500 |
| 2024-05-02 | 5.58 | $5.76 | 120609 |
| 2024-05-01 | 5.55 | $5.68 | 150133 |
| 2024-04-30 | 5.54 | $5.54 | 174100 |
| 2024-04-29 | 5.56 | $5.65 | 103198 |
| 2024-04-26 | 5.55 | $5.65 | 101400 |
| 2024-04-25 | 5.55 | $5.51 | 89400 |
| 2024-04-24 | 5.57 | $5.62 | 93500 |
| 2024-04-23 | 5.58 | $5.68 | 136802 |
| 2024-04-22 | 5.57 | $5.57 | 115518 |
| 2024-04-19 | 5.59 | $5.56 | 111957 |
| 2024-04-18 | 5.61 | $5.50 | 100728 |
| 2024-04-17 | 5.65 | $5.46 | 71564 |
| 2024-04-16 | 5.71 | $5.46 | 116820 |
| 2024-04-15 | 5.78 | $5.58 | 235400 |
| 2024-04-12 | 5.83 | $5.64 | 176660 |
| 2024-04-11 | 5.88 | $5.73 | 130576 |
| 2024-04-10 | 5.92 | $5.71 | 192594 |
| 2024-04-09 | 5.97 | $6.02 | 321003 |
| 2024-04-08 | 5.96 | $5.93 | 143500 |
| 2024-04-05 | 5.97 | $5.91 | 116220 |
| 2024-04-04 | 5.99 | $5.90 | 122100 |
| 2024-04-03 | 6.01 | $5.93 | 125500 |
| 2024-04-02 | 6.03 | $5.97 | 128551 |
| 2024-04-01 | 6.04 | $6.06 | 174803 |
| 2024-03-28 | 6.04 | $6.12 | 361028 |
| 2024-03-27 | 6.02 | $6.01 | 139050 |
| 2024-03-26 | 6.02 | $6.07 | 176929 |
| 2024-03-25 | 6.02 | $6.16 | 163323 |
| 2024-03-22 | 5.99 | $6.12 | 154521 |
| 2024-03-21 | 5.96 | $6.14 | 270100 |
| 2024-03-20 | 5.93 | $6.10 | 252252 |
| 2024-03-19 | 5.90 | $5.89 | 199801 |
| 2024-03-18 | 5.91 | $5.81 | 230800 |
| 2024-03-15 | 5.94 | $5.80 | 627600 |
| 2024-03-14 | 5.98 | $5.83 | 274172 |
| 2024-03-13 | 6.02 | $5.97 | 268845 |
| 2024-03-12 | 6.03 | $6.10 | 155446 |
| 2024-03-11 | 6.02 | $6.03 | 145514 |
| 2024-03-08 | 6.02 | $6.07 | 208800 |
| 2024-03-07 | 6.02 | $6.03 | 191917 |
| 2024-03-06 | 6.02 | $6.08 | 172767 |
| 2024-03-05 | 6.02 | $6.05 | 172600 |
| 2024-03-04 | 6.01 | $5.97 | 153123 |
| 2024-03-01 | 6.03 | $6.07 | 215900 |
| 2024-02-29 | 6.03 | $6.08 | 236961 |
| 2024-02-28 | 6.02 | $5.87 | 363917 |
| 2024-02-27 | 6.06 | $6.11 | 332946 |
| 2024-02-26 | 6.06 | $6.21 | 417340 |
| 2024-02-23 | 6.03 | $6.22 | 446628 |
| 2024-02-22 | 5.99 | $5.83 | 527782 |
| 2024-02-21 | 6.04 | $5.96 | 281500 |
| 2024-02-20 | 6.06 | $5.91 | 280823 |
| 2024-02-16 | 6.10 | $6.05 | 170700 |
| 2024-02-15 | 6.12 | $6.13 | 205202 |
| 2024-02-14 | 6.12 | $6.05 | 152800 |
| 2024-02-13 | 6.14 | $5.95 | 171755 |
| 2024-02-12 | 6.18 | $6.14 | 147400 |
| 2024-02-09 | 6.19 | $6.12 | 201280 |
| 2024-02-08 | 6.21 | $6.04 | 177900 |
| 2024-02-07 | 6.25 | $6.00 | 311423 |
| 2024-02-06 | 6.30 | $6.11 | 128000 |
| 2024-02-05 | 6.33 | $6.09 | 144100 |
| 2024-02-02 | 6.38 | $6.21 | 82122 |
| 2024-02-01 | 6.40 | $6.29 | 155281 |
| 2024-01-31 | 6.41 | $6.23 | 172495 |
| 2024-01-30 | 6.44 | $6.33 | 89192 |
| 2024-01-29 | 6.45 | $6.43 | 161674 |
| 2024-01-26 | 6.44 | $6.40 | 158800 |
| 2024-01-25 | 6.43 | $6.41 | 410700 |
| 2024-01-24 | 6.42 | $6.32 | 107800 |
| 2024-01-23 | 6.43 | $6.36 | 150086 |
| 2024-01-22 | 6.42 | $6.16 | 185159 |
| 2024-01-19 | 6.46 | $6.22 | 231100 |
| 2024-01-18 | 6.49 | $6.31 | 101700 |
| 2024-01-17 | 6.51 | $6.37 | 124000 |
| 2024-01-16 | 6.51 | $6.31 | 122915 |
| 2024-01-12 | 6.52 | $6.51 | 180849 |
| 2024-01-11 | 6.50 | $6.41 | 164531 |
| 2024-01-10 | 6.48 | $6.51 | 334100 |
| 2024-01-09 | 6.45 | $6.46 | 144225 |
| 2024-01-08 | 6.41 | $6.48 | 220000 |
| 2024-01-05 | 6.37 | $6.28 | 141561 |
| 2024-01-04 | 6.36 | $6.17 | 221900 |
| 2024-01-03 | 6.37 | $6.08 | 180012 |
| 2024-01-02 | 6.40 | $6.19 | 175300 |
| 2023-12-29 | 6.41 | $6.35 | 258748 |
| 2023-12-28 | 6.38 | $6.41 | 142677 |
| 2023-12-27 | 6.34 | $6.45 | 179600 |
| 2023-12-26 | 6.28 | $6.43 | 157100 |
| 2023-12-22 | 6.21 | $6.38 | 215394 |
| 2023-12-21 | 6.13 | $6.27 | 130132 |
| 2023-12-20 | 6.07 | $6.17 | 390311 |
| 2023-12-19 | 6.02 | $6.18 | 315102 |
| 2023-12-18 | 5.95 | $6.03 | 168786 |
| 2023-12-15 | 5.91 | $6.15 | 315000 |
| 2023-12-14 | 5.83 | $6.10 | 275448 |
| 2023-12-13 | 5.75 | $6.05 | 414366 |
| 2023-12-12 | 5.66 | $5.86 | 255000 |
| 2023-12-11 | 5.60 | $5.96 | 576344 |
| 2023-12-08 | 5.51 | $5.75 | 263204 |
| 2023-12-07 | 5.44 | $5.73 | 172640 |
| 2023-12-06 | 5.37 | $5.55 | 209700 |
| 2023-12-05 | 5.33 | $5.56 | 151716 |
| 2023-12-04 | 5.27 | $5.48 | 105554 |
| 2023-12-01 | 5.23 | $5.44 | 152048 |
| 2023-11-30 | 5.18 | $5.20 | 89724 |
| 2023-11-29 | 5.18 | $5.35 | 158000 |
| 2023-11-28 | 5.15 | $5.20 | 223800 |
| 2023-11-27 | 5.14 | $5.13 | 85615 |
| 2023-11-24 | 5.15 | $5.16 | 31039 |
| 2023-11-22 | 5.15 | $5.17 | 94100 |
| 2023-11-21 | 5.15 | $5.15 | 83500 |
| 2023-11-20 | 5.16 | $5.16 | 124545 |
| 2023-11-17 | 5.16 | $5.24 | 52949 |
| 2023-11-16 | 5.15 | $5.24 | 67590 |
| 2023-11-15 | 5.14 | $5.31 | 71136 |
| 2023-11-14 | 5.11 | $5.31 | 145210 |
| 2023-11-13 | 5.08 | $5.21 | 37600 |
| 2023-11-10 | 5.06 | $5.28 | 68825 |
| 2023-11-09 | 5.02 | $5.16 | 104212 |
| 2023-11-08 | 5.01 | $5.27 | 87212 |
| 2023-11-07 | 4.97 | $5.20 | 39400 |
| 2023-11-06 | 4.94 | $5.15 | 66200 |
| 2023-11-03 | 4.92 | $5.14 | 177500 |
| 2023-11-02 | 4.89 | $5.11 | 122273 |
| 2023-11-01 | 4.88 | $5.08 | 104918 |
| 2023-10-31 | 4.86 | $5.04 | 109842 |
| 2023-10-30 | 4.86 | $5.06 | 58507 |
| 2023-10-27 | 4.84 | $4.90 | 71600 |
| 2023-10-26 | 4.87 | $4.95 | 62900 |
| 2023-10-25 | 4.89 | $4.90 | 85254 |
| 2023-10-24 | 4.92 | $4.99 | 100826 |
| 2023-10-23 | 4.94 | $4.95 | 104400 |
| 2023-10-20 | 4.98 | $4.96 | 78926 |
| 2023-10-19 | 5.02 | $4.97 | 76800 |
| 2023-10-18 | 5.07 | $5.03 | 100045 |
| 2023-10-17 | 5.12 | $5.18 | 76045 |
| 2023-10-16 | 5.14 | $5.23 | 67700 |
| 2023-10-13 | 5.16 | $5.14 | 64500 |
| 2023-10-12 | 5.20 | $5.25 | 75647 |
| 2023-10-11 | 5.23 | $5.40 | 59937 |
| 2023-10-10 | 5.23 | $5.39 | 72800 |
| 2023-10-09 | 5.24 | $5.28 | 68900 |
| 2023-10-06 | 5.27 | $5.23 | 39000 |
| 2023-10-05 | 5.32 | $5.23 | 31900 |
| 2023-10-04 | 5.39 | $5.14 | 94821 |
| 2023-10-03 | 5.48 | $5.10 | 71200 |
| 2023-10-02 | 5.60 | $5.29 | 100300 |
| 2023-09-29 | 5.70 | $5.55 | 67258 |
| 2023-09-28 | 5.76 | $5.48 | 94284 |
| 2023-09-27 | 5.85 | $5.60 | 102617 |
| 2023-09-26 | 5.92 | $5.59 | 133300 |
| 2023-09-25 | 6.02 | $5.60 | 219451 |
| 2023-09-22 | 6.12 | $5.86 | 120446 |
| 2023-09-21 | 6.20 | $5.83 | 85400 |
| 2023-09-20 | 6.28 | $5.93 | 311926 |
| 2023-09-19 | 6.37 | $6.11 | 232624 |
| 2023-09-18 | 6.42 | $6.28 | 142947 |
| 2023-09-15 | 6.46 | $6.32 | 297700 |
| 2023-09-14 | 6.48 | $6.44 | 109100 |
| 2023-09-13 | 6.49 | $6.44 | 70000 |
| 2023-09-12 | 6.50 | $6.49 | 86807 |
| 2023-09-11 | 6.50 | $6.49 | 32243 |
| 2023-09-08 | 6.50 | $6.51 | 17943 |
| 2023-09-07 | 6.49 | $6.46 | 40834 |
| 2023-09-06 | 6.50 | $6.52 | 116714 |
| 2023-09-05 | 6.49 | $6.38 | 45843 |
| 2023-09-01 | 6.51 | $6.56 | 43803 |
| 2023-08-31 | 6.50 | $6.63 | 35049 |
| 2023-08-30 | 6.46 | $6.57 | 50240 |
| 2023-08-29 | 6.44 | $6.64 | 62011 |
| 2023-08-28 | 6.40 | $6.60 | 83011 |
| 2023-08-25 | 6.35 | $6.41 | 35745 |
| 2023-08-24 | 6.35 | $6.33 | 32645 |
| 2023-08-23 | 6.35 | $6.35 | 47316 |
| 2023-08-22 | 6.36 | $6.15 | 31300 |
| 2023-08-21 | 6.40 | $6.16 | 47393 |
| 2023-08-18 | 6.46 | $6.20 | 39132 |
| 2023-08-17 | 6.51 | $6.20 | 86732 |
| 2023-08-16 | 6.57 | $6.35 | 129000 |
| 2023-08-15 | 6.61 | $6.41 | 54320 |
| 2023-08-14 | 6.64 | $6.49 | 75668 |
| 2023-08-11 | 6.66 | $6.52 | 60700 |
| 2023-08-10 | 6.68 | $6.58 | 104000 |
| 2023-08-09 | 6.68 | $6.61 | 156500 |
| 2023-08-08 | 6.68 | $6.79 | 150000 |
| 2023-08-07 | 6.64 | $6.74 | 150800 |
| 2023-08-04 | 6.61 | $6.47 | 57536 |
| 2023-08-03 | 6.62 | $6.33 | 66162 |
| 2023-08-02 | 6.66 | $6.50 | 123336 |
| 2023-08-01 | 6.68 | $6.58 | 71200 |
| 2023-07-31 | 6.68 | $6.60 | 81707 |
| 2023-07-28 | 6.67 | $6.61 | 377200 |
| 2023-07-27 | 6.66 | $6.62 | 63000 |
| 2023-07-26 | 6.64 | $6.66 | 110652 |
| 2023-07-25 | 6.62 | $6.53 | 85085 |
| 2023-07-24 | 6.61 | $6.60 | 73200 |
| 2023-07-21 | 6.59 | $6.54 | 51800 |
| 2023-07-20 | 6.57 | $6.60 | 94620 |
| 2023-07-19 | 6.54 | $6.82 | 84625 |
| 2023-07-18 | 6.45 | $6.81 | 108401 |
| 2023-07-17 | 6.35 | $6.65 | 767400 |
| 2023-07-14 | 6.27 | $6.46 | 643129 |
| 2023-07-13 | 6.22 | $6.20 | 156123 |
| 2023-07-12 | 6.21 | $6.06 | 119100 |
| 2023-07-11 | 6.22 | $6.17 | 26600 |
| 2023-07-10 | 6.22 | $6.19 | 26347 |
| 2023-07-07 | 6.21 | $6.10 | 39900 |
| 2023-07-06 | 6.21 | $6.03 | 68821 |
| 2023-07-05 | 6.24 | $6.13 | 50635 |
| 2023-07-03 | 6.24 | $6.08 | 25915 |
| 2023-06-30 | 6.25 | $6.12 | 42921 |
| 2023-06-29 | 6.26 | $6.11 | 28008 |
| 2023-06-28 | 6.27 | $6.30 | 77634 |
| 2023-06-27 | 6.23 | $6.29 | 79600 |
| 2023-06-26 | 6.20 | $6.13 | 107800 |
| 2023-06-23 | 6.18 | $6.10 | 51608 |
| 2023-06-22 | 6.18 | $6.21 | 53800 |
| 2023-06-21 | 6.14 | $6.22 | 52700 |
| 2023-06-20 | 6.10 | $6.15 | 101200 |
| 2023-06-16 | 6.07 | $6.28 | 182420 |
| 2023-06-15 | 6.00 | $6.17 | 91700 |
| 2023-06-14 | 5.94 | $6.07 | 100600 |
| 2023-06-13 | 5.90 | $6.04 | 98516 |
| 2023-06-12 | 5.85 | $6.00 | 56800 |
| 2023-06-09 | 5.80 | $5.96 | 30100 |
| 2023-06-08 | 5.75 | $6.00 | 49800 |
| 2023-06-07 | 5.68 | $5.95 | 70200 |
| 2023-06-06 | 5.61 | $5.89 | 30742 |
| 2023-06-05 | 5.55 | $5.80 | 45491 |
| 2023-06-02 | 5.49 | $5.78 | 116556 |
| 2023-06-01 | 5.43 | $5.55 | 50002 |
| 2023-05-31 | 5.40 | $5.51 | 44700 |
| 2023-05-30 | 5.38 | $5.52 | 87200 |
| 2023-05-26 | 5.36 | $5.34 | 39340 |
| 2023-05-25 | 5.36 | $5.19 | 50000 |
| 2023-05-24 | 5.41 | $5.38 | 59410 |
| 2023-05-23 | 5.42 | $5.57 | 57434 |
| 2023-05-22 | 5.39 | $5.55 | 33300 |
| 2023-05-19 | 5.36 | $5.47 | 49700 |
| 2023-05-18 | 5.34 | $5.55 | 32400 |
| 2023-05-17 | 5.30 | $5.44 | 69800 |
| 2023-05-16 | 5.28 | $5.35 | 46933 |
| 2023-05-15 | 5.28 | $5.41 | 298100 |
| 2023-05-12 | 5.27 | $5.32 | 39501 |
| 2023-05-11 | 5.27 | $5.31 | 47548 |
| 2023-05-10 | 5.27 | $5.25 | 67100 |
| 2023-05-09 | 5.29 | $5.29 | 58532 |
| 2023-05-08 | 5.31 | $5.44 | 92900 |
| 2023-05-05 | 5.30 | $5.36 | 178849 |
| 2023-05-04 | 5.30 | $5.02 | 100900 |
| 2023-05-03 | 5.38 | $5.14 | 102315 |
| 2023-05-02 | 5.44 | $5.19 | 137122 |
| 2023-05-01 | 5.50 | $5.36 | 138350 |
| 2023-04-28 | 5.54 | $5.55 | 84000 |
| 2023-04-27 | 5.54 | $5.46 | 41200 |
| 2023-04-26 | 5.57 | $5.34 | 101725 |
| 2023-04-25 | 5.62 | $5.40 | 120000 |
| 2023-04-24 | 5.67 | $5.63 | 66339 |
| 2023-04-21 | 5.68 | $5.72 | 97000 |
| 2023-04-20 | 5.68 | $5.77 | 43432 |
| 2023-04-19 | 5.66 | $5.73 | 87348 |
| 2023-04-18 | 5.65 | $5.68 | 38200 |
| 2023-04-17 | 5.64 | $5.73 | 84229 |
| 2023-04-14 | 5.63 | $5.63 | 81400 |
| 2023-04-13 | 5.63 | $5.66 | 81900 |
| 2023-04-12 | 5.63 | $5.68 | 116320 |
| 2023-04-11 | 5.62 | $5.64 | 108310 |
| 2023-04-10 | 5.62 | $5.60 | 147324 |
| 2023-04-06 | 5.63 | $5.87 | 81640 |
| 2023-04-05 | 5.59 | $5.91 | 135211 |
| 2023-04-04 | 5.53 | $5.78 | 129100 |
| 2023-04-03 | 5.48 | $5.78 | 134028 |
| 2023-03-31 | 5.43 | $5.75 | 137019 |
| 2023-03-30 | 5.38 | $5.56 | 141422 |
| 2023-03-29 | 5.37 | $5.72 | 134526 |
| 2023-03-28 | 5.32 | $5.64 | 140820 |
| 2023-03-27 | 5.28 | $5.63 | 150300 |
| 2023-03-24 | 5.23 | $5.52 | 159700 |
| 2023-03-23 | 5.21 | $5.25 | 166200 |
| 2023-03-22 | 5.23 | $5.26 | 175500 |
| 2023-03-21 | 5.27 | $5.40 | 161000 |
| 2023-03-20 | 5.28 | $5.21 | 315300 |
| 2023-03-17 | 5.33 | $5.13 | 770800 |
| 2023-03-16 | 5.41 | $5.30 | 205307 |
| 2023-03-15 | 5.47 | $5.15 | 206107 |
| 2023-03-14 | 5.57 | $5.30 | 185443 |
| 2023-03-13 | 5.66 | $5.12 | 245040 |
| 2023-03-10 | 5.80 | $5.26 | 208226 |
| 2023-03-09 | 5.94 | $5.50 | 162659 |
| 2023-03-08 | 6.05 | $5.80 | 162100 |
| 2023-03-07 | 6.12 | $5.98 | 118800 |
| 2023-03-06 | 6.15 | $6.16 | 99252 |
| 2023-03-03 | 6.16 | $6.12 | 90903 |
| 2023-03-02 | 6.18 | $5.99 | 111890 |
| 2023-03-01 | 6.22 | $6.06 | 171900 |
| 2023-02-28 | 6.26 | $6.35 | 115300 |
| 2023-02-27 | 6.25 | $6.24 | 156900 |
| 2023-02-24 | 6.25 | $6.22 | 158599 |
| 2023-02-23 | 6.27 | $6.10 | 52400 |
| 2023-02-22 | 6.30 | $6.01 | 84400 |
| 2023-02-21 | 6.37 | $6.01 | 62262 |
| 2023-02-17 | 6.44 | $6.23 | 56908 |
| 2023-02-16 | 6.48 | $6.24 | 91600 |
| 2023-02-15 | 6.53 | $6.19 | 306019 |
| 2023-02-14 | 6.59 | $6.33 | 227712 |
| 2023-02-13 | 6.63 | $6.40 | 92009 |
| 2023-02-10 | 6.66 | $6.35 | 166117 |
| 2023-02-09 | 6.70 | $6.32 | 60433 |
| 2023-02-08 | 6.76 | $6.50 | 45049 |
| 2023-02-07 | 6.79 | $6.59 | 78264 |
| 2023-02-06 | 6.80 | $6.59 | 85545 |
| 2023-02-03 | 6.81 | $6.85 | 82600 |
| 2023-02-02 | 6.77 | $6.91 | 136000 |
| 2023-02-01 | 6.71 | $6.85 | 170562 |
| 2023-01-31 | 6.65 | $6.75 | 96900 |
| 2023-01-30 | 6.59 | $6.54 | 106000 |
| 2023-01-27 | 6.58 | $6.69 | 193579 |
| 2023-01-26 | 6.52 | $6.62 | 67300 |
| 2023-01-25 | 6.47 | $6.55 | 43322 |
| 2023-01-24 | 6.43 | $6.54 | 84208 |
| 2023-01-23 | 6.38 | $6.55 | 184510 |
| 2023-01-20 | 6.31 | $6.45 | 145007 |
| 2023-01-19 | 6.26 | $6.31 | 132608 |
| 2023-01-18 | 6.23 | $6.42 | 131800 |
| 2023-01-17 | 6.17 | $6.37 | 69500 |
| 2023-01-13 | 6.11 | $6.41 | 113500 |
| 2023-01-12 | 6.02 | $6.38 | 109750 |
| 2023-01-11 | 5.94 | $6.27 | 82709 |
| 2023-01-10 | 5.86 | $6.10 | 74788 |
| 2023-01-09 | 5.80 | $5.92 | 134624 |
| 2023-01-06 | 5.77 | $5.89 | 75224 |
| 2023-01-05 | 5.74 | $5.83 | 122300 |
| 2023-01-04 | 5.72 | $5.78 | 182600 |
| 2023-01-03 | 5.71 | $5.51 | 181100 |
| 2022-12-30 | 5.75 | $5.31 | 250843 |
| 2022-12-29 | 5.84 | $5.37 | 216544 |
| 2022-12-28 | 5.93 | $5.45 | 200831 |
| 2022-12-27 | 6.02 | $5.69 | 159311 |
| 2022-12-23 | 6.08 | $5.76 | 107900 |
| 2022-12-22 | 6.12 | $5.78 | 118494 |
| 2022-12-21 | 6.17 | $5.88 | 128200 |
| 2022-12-20 | 6.20 | $5.77 | 192500 |
| 2022-12-19 | 6.26 | $6.06 | 172127 |
| 2022-12-16 | 6.27 | $6.03 | 144323 |
| 2022-12-15 | 6.28 | $6.24 | 86036 |
| 2022-12-14 | 6.25 | $6.24 | 162412 |
| 2022-12-13 | 6.21 | $6.18 | 186600 |
| 2022-12-12 | 6.18 | $6.20 | 127448 |
| 2022-12-09 | 6.13 | $6.21 | 152726 |
| 2022-12-08 | 6.08 | $6.17 | 199008 |
| 2022-12-07 | 6.02 | $5.94 | 244700 |
| 2022-12-06 | 5.99 | $5.88 | 177941 |
| 2022-12-05 | 5.97 | $6.03 | 150337 |
| 2022-12-02 | 5.92 | $6.10 | 170865 |
| 2022-12-01 | 5.84 | $6.10 | 236700 |
| 2022-11-30 | 5.75 | $5.98 | 178900 |
| 2022-11-29 | 5.66 | $5.81 | 192600 |
| 2022-11-28 | 5.60 | $5.69 | 181092 |
| 2022-11-25 | 5.54 | $5.74 | 110500 |
| 2022-11-23 | 5.47 | $5.52 | 116328 |
| 2022-11-22 | 5.43 | $5.54 | 56118 |
| 2022-11-21 | 5.38 | $5.41 | 189128 |
| 2022-11-18 | 5.35 | $5.36 | 145573 |
| 2022-11-17 | 5.32 | $5.29 | 179015 |
| 2022-11-16 | 5.30 | $5.27 | 121954 |
| 2022-11-15 | 5.28 | $5.52 | 246300 |
| 2022-11-14 | 5.20 | $5.46 | 217350 |
| 2022-11-11 | 5.12 | $5.65 | 490132 |
| 2022-11-10 | 4.99 | $5.44 | 366630 |
| 2022-11-09 | 4.88 | $5.14 | 173609 |
| 2022-11-08 | 4.81 | $5.27 | 248100 |
| 2022-11-07 | 4.71 | $5.24 | 153431 |
| 2022-11-04 | 4.59 | $5.06 | 193115 |
| 2022-11-03 | 4.49 | $4.76 | 160600 |
| 2022-11-02 | 4.45 | $4.81 | 92731 |
| 2022-11-01 | 4.38 | $4.87 | 148032 |
| 2022-10-31 | 4.29 | $4.91 | 218890 |
| 2022-10-28 | 4.18 | $4.86 | 134735 |
| 2022-10-27 | 4.07 | $4.65 | 137700 |
| 2022-10-26 | 3.98 | $4.59 | 179973 |
| 2022-10-25 | 3.89 | $4.61 | 167667 |
| 2022-10-24 | 3.79 | $4.31 | 76548 |
| 2022-10-21 | 3.74 | $4.30 | 143112 |
| 2022-10-20 | 3.68 | $4.24 | 217006 |
| 2022-10-19 | 3.63 | $4.06 | 384331 |
| 2022-10-18 | 3.61 | $4.15 | 600800 |
| 2022-10-17 | 3.58 | $3.79 | 236900 |
| 2022-10-14 | 3.62 | $3.77 | 138600 |
| 2022-10-13 | 3.67 | $3.84 | 212665 |
| 2022-10-12 | 3.73 | $3.73 | 176723 |
| 2022-10-11 | 3.82 | $3.83 | 266900 |
| 2022-10-10 | 3.90 | $3.57 | 446625 |
| 2022-10-07 | 4.07 | $3.91 | 417703 |
| 2022-10-06 | 4.19 | $4.03 | 355103 |
| 2022-10-05 | 4.30 | $4.21 | 247100 |
| 2022-10-04 | 4.41 | $4.56 | 598716 |
| 2022-10-03 | 4.46 | $4.03 | 415900 |
| 2022-09-30 | 4.63 | $4.11 | 309774 |
| 2022-09-29 | 4.82 | $4.19 | 549721 |
| 2022-09-28 | 5.03 | $4.89 | 479743 |
| 2022-09-27 | 5.12 | $4.67 | 477022 |
| 2022-09-26 | 5.29 | $4.83 | 468100 |
| 2022-09-23 | 5.44 | $5.19 | 381618 |
| 2022-09-22 | 5.55 | $5.50 | 248942 |
| 2022-09-21 | 5.61 | $5.66 | 211000 |
| 2022-09-20 | 5.65 | $5.70 | 114587 |
| 2022-09-19 | 5.70 | $5.70 | 1.1M |
| 2022-09-16 | 5.75 | $5.94 | 291000 |
| 2022-09-15 | 5.76 | $5.67 | 331241 |
| 2022-09-14 | 5.84 | $5.85 | 368356 |
| 2022-09-13 | 5.89 | $5.74 | 175300 |
| 2022-09-12 | 5.97 | $5.90 | 391417 |
| 2022-09-09 | 6.04 | $5.96 | 298100 |
| 2022-09-08 | 6.11 | $5.92 | 145042 |
| 2022-09-07 | 6.20 | $5.92 | 174098 |
| 2022-09-06 | 6.31 | $5.94 | 254549 |
| 2022-09-02 | 6.43 | $6.15 | 227080 |
| 2022-09-01 | 6.53 | $6.20 | 228546 |
| 2022-08-31 | 6.64 | $6.41 | 402550 |
| 2022-08-30 | 6.73 | $6.49 | 129758 |
| 2022-08-29 | 6.81 | $6.51 | 554538 |
| 2022-08-26 | 6.90 | $6.66 | 144100 |
| 2022-08-25 | 6.97 | $6.78 | 265445 |
| 2022-08-24 | 7.04 | $6.75 | 161414 |
| 2022-08-23 | 7.12 | $6.77 | 239408 |
| 2022-08-22 | 7.21 | $6.76 | 139342 |
| 2022-08-19 | 7.32 | $6.95 | 74411 |
| 2022-08-18 | 7.41 | $7.10 | 141057 |
| 2022-08-17 | 7.48 | $7.11 | 129191 |
| 2022-08-16 | 7.56 | $7.17 | 329126 |
| 2022-08-15 | 7.64 | $7.47 | 56918 |
| 2022-08-12 | 7.67 | $7.58 | 64231 |
| 2022-08-11 | 7.68 | $7.53 | 107800 |
| 2022-08-10 | 7.70 | $7.51 | 56900 |
| 2022-08-09 | 7.73 | $7.53 | 60522 |
| 2022-08-08 | 7.76 | $7.45 | 49318 |
| 2022-08-05 | 7.81 | $7.40 | 68319 |
| 2022-08-04 | 7.87 | $7.40 | 250971 |
| 2022-08-03 | 7.95 | $8.14 | 36341 |
| 2022-08-02 | 7.88 | $8.12 | 69567 |
| 2022-08-01 | 7.80 | $8.27 | 107400 |
| 2022-07-29 | 7.68 | $8.23 | 125468 |
| 2022-07-28 | 7.54 | $8.14 | 150004 |
| 2022-07-27 | 7.40 | $7.76 | 111104 |
| 2022-07-26 | 7.32 | $7.54 | 67300 |
| 2022-07-25 | 7.28 | $7.45 | 74147 |
| 2022-07-22 | 7.24 | $7.52 | 80703 |
| 2022-07-21 | 7.18 | $7.56 | 122100 |
| 2022-07-20 | 7.11 | $7.39 | 114934 |
| 2022-07-19 | 7.06 | $7.22 | 172239 |
| 2022-07-18 | 7.04 | $7.07 | 219636 |
| 2022-07-15 | 7.05 | $7.35 | 69447 |
| 2022-07-14 | 7.00 | $7.11 | 92200 |
| 2022-07-13 | 6.99 | $7.28 | 142036 |
| 2022-07-12 | 6.95 | $7.25 | 90346 |
| 2022-07-11 | 6.91 | $7.21 | 157551 |
| 2022-07-08 | 6.87 | $7.04 | 70100 |
| 2022-07-07 | 6.87 | $6.99 | 54900 |
| 2022-07-06 | 6.87 | $6.92 | 75413 |
| 2022-07-05 | 6.89 | $7.10 | 156623 |
| 2022-07-01 | 6.88 | $6.98 | 161979 |
| 2022-06-30 | 6.90 | $6.75 | 130000 |
| 2022-06-29 | 6.97 | $6.74 | 117918 |
| 2022-06-28 | 7.05 | $7.14 | 161106 |
| 2022-06-27 | 7.06 | $7.17 | 179609 |
| 2022-06-24 | 7.07 | $7.20 | 290700 |
| 2022-06-23 | 7.08 | $7.18 | 137349 |
| 2022-06-22 | 7.10 | $7.06 | 154700 |
| 2022-06-21 | 7.14 | $7.02 | 213500 |
| 2022-06-17 | 7.20 | $6.66 | 413815 |
| 2022-06-16 | 7.35 | $6.24 | 300219 |
| 2022-06-15 | 7.61 | $6.75 | 294188 |
| 2022-06-14 | 7.81 | $6.75 | 310063 |
| 2022-06-13 | 8.04 | $7.20 | 400447 |
| 2022-06-10 | 8.22 | $8.21 | 122016 |
| 2022-06-09 | 8.20 | $8.32 | 102600 |
| 2022-06-08 | 8.17 | $8.24 | 139178 |
| 2022-06-07 | 8.14 | $8.23 | 124619 |
| 2022-06-06 | 8.11 | $8.27 | 108321 |
| 2022-06-03 | 8.06 | $8.23 | 85087 |
| 2022-06-02 | 8.02 | $8.19 | 111718 |
| 2022-06-01 | 7.97 | $8.25 | 166419 |
| 2022-05-31 | 7.91 | $8.14 | 203800 |
| 2022-05-27 | 7.86 | $8.22 | 155357 |
| 2022-05-26 | 7.79 | $8.07 | 159961 |
| 2022-05-25 | 7.73 | $7.89 | 160230 |
| 2022-05-24 | 7.70 | $7.92 | 167319 |
| 2022-05-23 | 7.67 | $7.87 | 169948 |
| 2022-05-20 | 7.64 | $7.77 | 133600 |
| 2022-05-19 | 7.62 | $7.74 | 137400 |
| 2022-05-18 | 7.61 | $7.84 | 188300 |
| 2022-05-17 | 7.58 | $7.98 | 214428 |
| 2022-05-16 | 7.52 | $7.92 | 210049 |
| 2022-05-13 | 7.46 | $7.87 | 184600 |
| 2022-05-12 | 7.40 | $7.41 | 437200 |
| 2022-05-11 | 7.43 | $7.62 | 217920 |
| 2022-05-10 | 7.43 | $7.47 | 290800 |
| 2022-05-09 | 7.45 | $7.44 | 213833 |
| 2022-05-06 | 7.49 | $7.96 | 317438 |
| 2022-05-05 | 7.42 | $7.81 | 81760 |
| 2022-05-04 | 7.38 | $7.92 | 150555 |
| 2022-05-03 | 7.32 | $7.75 | 142224 |
| 2022-05-02 | 7.28 | $7.44 | 171020 |
| 2022-04-29 | 7.30 | $7.59 | 180700 |
| 2022-04-28 | 7.29 | $7.60 | 175713 |
| 2022-04-27 | 7.29 | $7.33 | 142463 |
| 2022-04-26 | 7.34 | $7.11 | 157924 |
| 2022-04-25 | 7.45 | $7.38 | 279817 |
| 2022-04-22 | 7.53 | $7.44 | 153800 |
| 2022-04-21 | 7.61 | $7.50 | 157546 |
| 2022-04-20 | 7.70 | $7.52 | 199124 |
| 2022-04-19 | 7.79 | $7.29 | 413500 |
| 2022-04-18 | 7.95 | $7.77 | 123408 |
| 2022-04-14 | 8.04 | $7.88 | 108223 |
| 2022-04-13 | 8.13 | $7.84 | 211800 |
| 2022-04-12 | 8.24 | $7.71 | 261161 |
| 2022-04-11 | 8.39 | $7.94 | 281500 |
| 2022-04-08 | 8.53 | $7.91 | 182620 |
| 2022-04-07 | 8.69 | $7.89 | 330317 |
| 2022-04-06 | 8.88 | $8.27 | 255700 |
| 2022-04-05 | 9.03 | $8.60 | 179426 |
| 2022-04-04 | 9.13 | $8.91 | 183912 |
| 2022-04-01 | 9.18 | $9.17 | 147922 |
| 2022-03-31 | 9.19 | $9.30 | 154535 |
| 2022-03-30 | 9.17 | $9.08 | 209338 |
| 2022-03-29 | 9.19 | $9.55 | 167317 |
| 2022-03-28 | 9.12 | $9.49 | 157106 |
| 2022-03-25 | 9.05 | $9.45 | 100948 |
| 2022-03-24 | 8.98 | $9.24 | 94659 |
| 2022-03-23 | 8.94 | $9.33 | 134800 |
| 2022-03-22 | 8.88 | $9.33 | 185320 |
| 2022-03-21 | 8.81 | $9.08 | 206300 |
| 2022-03-18 | 8.78 | $8.91 | 753405 |
| 2022-03-17 | 8.78 | $9.03 | 96600 |
| 2022-03-16 | 8.77 | $9.02 | 207720 |
| 2022-03-15 | 8.75 | $8.96 | 98400 |
| 2022-03-14 | 8.74 | $8.80 | 142123 |
| 2022-03-11 | 8.77 | $9.01 | 122400 |
| 2022-03-10 | 8.76 | $8.97 | 128400 |
| 2022-03-09 | 8.76 | $8.99 | 196502 |
| 2022-03-08 | 8.76 | $8.94 | 265355 |
| 2022-03-07 | 8.77 | $8.72 | 339500 |
| 2022-03-04 | 8.83 | $8.56 | 174600 |
| 2022-03-03 | 8.93 | $8.76 | 182840 |
| 2022-03-02 | 9.02 | $8.86 | 394696 |
| 2022-03-01 | 9.10 | $8.75 | 501020 |
| 2022-02-28 | 9.21 | $9.04 | 378900 |
| 2022-02-25 | 9.29 | $8.93 | 319600 |
| 2022-02-24 | 9.41 | $9.19 | 411218 |
| 2022-02-23 | 9.48 | $9.12 | 216000 |
| 2022-02-22 | 9.59 | $9.36 | 316500 |
| 2022-02-18 | 9.67 | $9.34 | 370500 |
| 2022-02-17 | 9.76 | $9.67 | 157000 |
| 2022-02-16 | 9.80 | $9.83 | 67730 |
| 2022-02-15 | 9.82 | $9.79 | 61801 |
| 2022-02-14 | 9.85 | $9.69 | 154000 |
| 2022-02-11 | 9.90 | $9.82 | 191900 |
| 2022-02-10 | 9.93 | $9.76 | 146743 |
| 2022-02-09 | 9.99 | $9.93 | 86892 |
| 2022-02-08 | 10.02 | $10.00 | 86314 |
| 2022-02-07 | 10.03 | $9.95 | 139741 |
| 2022-02-04 | 10.07 | $10.04 | 164128 |
| 2022-02-03 | 10.09 | $9.97 | 117200 |
| 2022-02-02 | 10.12 | $10.23 | 153263 |
| 2022-02-01 | 10.11 | $10.26 | 174734 |
| 2022-01-31 | 10.10 | $10.52 | 278600 |
| 2022-01-28 | 10.02 | $10.13 | 183500 |
| 2022-01-27 | 10.02 | $10.10 | 367761 |
| 2022-01-26 | 10.02 | $10.14 | 605300 |
| 2022-01-25 | 10.02 | $10.20 | 162745 |
| 2022-01-24 | 10.01 | $9.83 | 567009 |
| 2022-01-21 | 10.07 | $10.01 | 371295 |
| 2022-01-20 | 10.11 | $9.96 | 203329 |
| 2022-01-19 | 10.16 | $10.05 | 202616 |
| 2022-01-18 | 10.20 | $10.09 | 250525 |
| 2022-01-14 | 10.25 | $10.19 | 286244 |
| 2022-01-13 | 10.28 | $10.39 | 81309 |
| 2022-01-12 | 10.27 | $10.44 | 220300 |
| 2022-01-11 | 10.25 | $10.39 | 289215 |
| 2022-01-10 | 10.25 | $10.28 | 259800 |
| 2022-01-07 | 10.26 | $10.39 | 181645 |
| 2022-01-06 | 10.26 | $10.33 | 112832 |
| 2022-01-05 | 10.27 | $10.28 | 202300 |
| 2022-01-04 | 10.29 | $10.39 | 161719 |
| 2022-01-03 | 10.29 | $10.35 | 228400 |
| 2021-12-31 | 10.31 | $10.25 | 148100 |
| 2021-12-30 | 10.35 | $10.34 | 164100 |
| 2021-12-29 | 10.37 | $10.51 | 170021 |
| 2021-12-28 | 10.37 | $10.59 | 269836 |
| 2021-12-27 | 10.35 | $10.62 | 197819 |
| 2021-12-23 | 10.33 | $10.62 | 126100 |
| 2021-12-22 | 10.30 | $10.50 | 228501 |
| 2021-12-21 | 10.30 | $10.45 | 188000 |
| 2021-12-20 | 10.30 | $10.12 | 438823 |
| 2021-12-17 | 10.38 | $10.44 | 891100 |
| 2021-12-16 | 10.41 | $10.53 | 189516 |
| 2021-12-15 | 10.42 | $10.48 | 277036 |
| 2021-12-14 | 10.45 | $10.41 | 250200 |
| 2021-12-13 | 10.50 | $10.51 | 352433 |
| 2021-12-10 | 10.53 | $10.80 | 199400 |
| 2021-12-09 | 10.52 | $10.88 | 196223 |
| 2021-12-08 | 10.49 | $10.82 | 443900 |
| 2021-12-07 | 10.46 | $10.80 | 319420 |
| 2021-12-06 | 10.44 | $10.62 | 571114 |
| 2021-12-03 | 10.46 | $10.38 | 322631 |
| 2021-12-02 | 10.54 | $10.49 | 1.0M |
| 2021-12-01 | 10.60 | $10.35 | 523858 |
| 2021-11-30 | 10.71 | $10.31 | 590418 |
| 2021-11-29 | 10.85 | $10.51 | 544369 |
| 2021-11-26 | 10.97 | $10.37 | 457300 |
| 2021-11-24 | 11.14 | $10.69 | 338400 |
| 2021-11-23 | 11.28 | $10.63 | 366042 |
| 2021-11-22 | 11.44 | $10.52 | 649706 |
| 2021-11-19 | 11.66 | $10.35 | 787354 |
| 2021-11-18 | 11.96 | $10.34 | 2.9M |
| 2021-11-17 | 12.30 | $10.55 | 1.5M |
| 2021-11-16 | 12.65 | $11.41 | 1.1M |
| 2021-11-15 | 12.87 | $12.65 | 193800 |
| 2021-11-12 | 12.87 | $12.96 | 107119 |
| 2021-11-11 | 12.80 | $13.04 | 94333 |
| 2021-11-10 | 12.70 | $13.25 | 111800 |
| 2021-11-09 | 12.53 | $13.26 | 196300 |
| 2021-11-08 | 12.34 | $13.03 | 145765 |
| 2021-11-05 | 12.16 | $13.00 | 490608 |
| 2021-11-04 | 11.95 | $11.75 | 77066 |
| 2021-11-03 | 11.98 | $11.70 | 50500 |
| 2021-11-02 | 12.02 | $11.66 | 127315 |
| 2021-11-01 | 12.07 | $11.92 | 96500 |
| 2021-10-29 | 12.07 | $11.57 | 118403 |
| 2021-10-28 | 12.15 | $11.84 | 344917 |
| 2021-10-27 | 12.18 | $11.75 | 126700 |
| 2021-10-26 | 12.23 | $11.77 | 258621 |
| 2021-10-25 | 12.29 | $11.98 | 195623 |
| 2021-10-22 | 12.30 | $12.10 | 92000 |
| 2021-10-21 | 12.30 | $12.18 | 57200 |
| 2021-10-20 | 12.27 | $12.27 | 75400 |
| 2021-10-19 | 12.21 | $12.30 | 63467 |
| 2021-10-18 | 12.14 | $12.34 | 103914 |
| 2021-10-15 | 12.04 | $12.32 | 91900 |
| 2021-10-14 | 11.93 | $12.25 | 103500 |
| 2021-10-13 | 11.82 | $12.23 | 128111 |
| 2021-10-12 | 11.69 | $12.31 | 414136 |
| 2021-10-11 | 11.52 | $11.83 | 346100 |
| 2021-10-08 | 11.42 | $11.45 | 38329 |
| 2021-10-07 | 11.38 | $11.45 | 56700 |
| 2021-10-06 | 11.34 | $11.39 | 63100 |
| 2021-10-05 | 11.30 | $11.61 | 117448 |
| 2021-10-04 | 11.21 | $11.70 | 131900 |
| 2021-10-01 | 11.08 | $11.52 | 144900 |
| 2021-09-30 | 10.97 | $11.43 | 152610 |
| 2021-09-29 | 10.86 | $11.30 | 142500 |
| 2021-09-28 | 10.76 | $11.44 | 328198 |
| 2021-09-27 | 10.61 | $11.26 | 205416 |
| 2021-09-24 | 10.47 | $10.90 | 251700 |
| 2021-09-23 | 10.39 | $10.52 | 110500 |
| 2021-09-22 | 10.38 | $10.52 | 112633 |
| 2021-09-21 | 10.37 | $10.31 | 89362 |
| 2021-09-20 | 10.40 | $10.22 | 214522 |
| 2021-09-17 | 10.46 | $10.50 | 116631 |
| 2021-09-16 | 10.46 | $10.38 | 77427 |
| 2021-09-15 | 10.50 | $10.52 | 104731 |
| 2021-09-14 | 10.51 | $10.43 | 88600 |
| 2021-09-13 | 10.54 | $10.55 | 206140 |
| 2021-09-10 | 10.55 | $10.44 | 130084 |
| 2021-09-09 | 10.59 | $10.59 | 85646 |
| 2021-09-08 | 10.60 | $10.62 | 102346 |
| 2021-09-07 | 10.61 | $10.89 | 119087 |
| 2021-09-03 | 10.57 | $10.91 | 93901 |
| 2021-09-02 | 10.51 | $10.85 | 114000 |
| 2021-09-01 | 10.46 | $10.93 | 82202 |
| 2021-08-31 | 10.38 | $10.83 | 64806 |
| 2021-08-30 | 10.32 | $10.70 | 143300 |
| 2021-08-27 | 10.27 | $10.85 | 125400 |
| 2021-08-26 | 10.19 | $10.67 | 135300 |
| 2021-08-25 | 10.13 | $10.62 | 104608 |
| 2021-08-24 | 10.08 | $10.63 | 132320 |
| 2021-08-23 | 10.02 | $10.36 | 166600 |
| 2021-08-20 | 10.01 | $10.12 | 143207 |
| 2021-08-19 | 10.05 | $10.01 | 304375 |
| 2021-08-18 | 10.12 | $10.17 | 139500 |
| 2021-08-17 | 10.18 | $10.25 | 193932 |
| 2021-08-16 | 10.23 | $10.33 | 202748 |
| 2021-08-13 | 10.28 | $10.46 | 110700 |
| 2021-08-12 | 10.31 | $10.42 | 144760 |
| 2021-08-11 | 10.36 | $10.58 | 109256 |
| 2021-08-10 | 10.39 | $10.55 | 149461 |
| 2021-08-09 | 10.43 | $10.60 | 229511 |
| 2021-08-06 | 10.46 | $10.84 | 138700 |
| 2021-08-05 | 10.46 | $10.69 | 256533 |
| 2021-08-04 | 10.50 | $10.34 | 295784 |
| 2021-08-03 | 10.62 | $10.74 | 216842 |
| 2021-08-02 | 10.67 | $10.87 | 164008 |
| 2021-07-30 | 10.72 | $10.90 | 419429 |
| 2021-07-29 | 10.76 | $11.08 | 361132 |
| 2021-07-28 | 10.78 | $10.80 | 238720 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
7.34
2026-07-24
Close Price
$7.23
Vol: 167007
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.50
Average
7.31
Maximum
13.02
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 7.34 | $7.23 | 167007 |
| 2026-07-23 | 7.42 | $7.26 | 145739 |
| 2026-07-22 | 7.50 | $7.40 | 148558 |
| 2026-07-21 | 7.56 | $7.42 | 124836 |
| 2026-07-20 | 7.63 | $7.50 | 192142 |
| 2026-07-17 | 7.69 | $7.64 | 138800 |
| 2026-07-16 | 7.72 | $7.81 | 116401 |
| 2026-07-15 | 7.70 | $7.71 | 142231 |
| 2026-07-14 | 7.71 | $7.71 | 117749 |
| 2026-07-13 | 7.72 | $7.63 | 113726 |
| 2026-07-10 | 7.76 | $7.72 | 75670 |
| 2026-07-09 | 7.78 | $7.77 | 91900 |
| 2026-07-08 | 7.79 | $7.61 | 103103 |
| 2026-07-07 | 7.86 | $7.71 | 105456 |
| 2026-07-06 | 7.90 | $7.75 | 168348 |
| 2026-07-02 | 7.95 | $7.68 | 154717 |
| 2026-07-01 | 8.02 | $7.85 | 148390 |
| 2026-06-30 | 8.06 | $7.92 | 177826 |
| 2026-06-29 | 8.08 | $8.06 | 264911 |
| 2026-06-26 | 8.05 | $8.09 | 625430 |
| 2026-06-25 | 8.02 | $8.07 | 121459 |
| 2026-06-24 | 7.97 | $8.08 | 204700 |
| 2026-06-23 | 7.92 | $8.01 | 142900 |
| 2026-06-22 | 7.87 | $7.82 | 285010 |
| 2026-06-18 | 7.87 | $7.94 | 295824 |
| 2026-06-17 | 7.84 | $7.88 | 350172 |
| 2026-06-16 | 7.81 | $7.94 | 199254 |
| 2026-06-15 | 7.76 | $7.82 | 225336 |
| 2026-06-12 | 7.74 | $7.81 | 95530 |
| 2026-06-11 | 7.71 | $7.75 | 171560 |
| 2026-06-10 | 7.70 | $7.74 | 156400 |
| 2026-06-09 | 7.69 | $7.83 | 131536 |
| 2026-06-08 | 7.65 | $7.57 | 107001 |
| 2026-06-05 | 7.68 | $7.68 | 139034 |
| 2026-06-04 | 7.68 | $7.70 | 129231 |
| 2026-06-03 | 7.68 | $7.57 | 186500 |
| 2026-06-02 | 7.72 | $7.84 | 252278 |
| 2026-06-01 | 7.68 | $7.70 | 257049 |
| 2026-05-29 | 7.68 | $7.72 | 172940 |
| 2026-05-28 | 7.67 | $7.79 | 78606 |
| 2026-05-27 | 7.64 | $7.84 | 141678 |
| 2026-05-26 | 7.59 | $7.76 | 164919 |
| 2026-05-22 | 7.55 | $7.63 | 150955 |
| 2026-05-21 | 7.55 | $7.63 | 111446 |
| 2026-05-20 | 7.55 | $7.56 | 172600 |
| 2026-05-19 | 7.57 | $7.44 | 204762 |
| 2026-05-18 | 7.64 | $7.46 | 218200 |
| 2026-05-15 | 7.72 | $7.48 | 144100 |
| 2026-05-14 | 7.81 | $7.72 | 104629 |
| 2026-05-13 | 7.84 | $7.71 | 166500 |
| 2026-05-12 | 7.89 | $7.78 | 174400 |
| 2026-05-11 | 7.92 | $7.74 | 165333 |
| 2026-05-08 | 7.97 | $7.99 | 129400 |
| 2026-05-07 | 7.95 | $7.86 | 219220 |
| 2026-05-06 | 7.97 | $7.89 | 185424 |
| 2026-05-05 | 7.98 | $7.92 | 179540 |
| 2026-05-04 | 7.99 | $7.79 | 236978 |
| 2026-05-01 | 8.03 | $7.82 | 172800 |
| 2026-04-30 | 8.08 | $7.89 | 383800 |
| 2026-04-29 | 8.11 | $7.69 | 477422 |
| 2026-04-28 | 8.20 | $8.19 | 144487 |
| 2026-04-27 | 8.16 | $8.18 | 240346 |
| 2026-04-24 | 8.11 | $8.11 | 183248 |
| 2026-04-23 | 8.07 | $8.06 | 144100 |
| 2026-04-22 | 8.03 | $8.08 | 170400 |
| 2026-04-21 | 7.97 | $7.92 | 358000 |
| 2026-04-20 | 7.95 | $7.96 | 226000 |
| 2026-04-17 | 7.91 | $8.03 | 260032 |
| 2026-04-16 | 7.84 | $7.82 | 152065 |
| 2026-04-15 | 7.82 | $7.90 | 101047 |
| 2026-04-14 | 7.77 | $7.90 | 194044 |
| 2026-04-13 | 7.70 | $7.92 | 171500 |
| 2026-04-10 | 7.62 | $7.74 | 200761 |
| 2026-04-09 | 7.57 | $7.95 | 221300 |
| 2026-04-08 | 7.45 | $7.78 | 200831 |
| 2026-04-07 | 7.36 | $7.55 | 160000 |
| 2026-04-06 | 7.32 | $7.49 | 235400 |
| 2026-04-02 | 7.29 | $7.46 | 203600 |
| 2026-04-01 | 7.27 | $7.26 | 188500 |
| 2026-03-31 | 7.31 | $7.31 | 250382 |
| 2026-03-30 | 7.35 | $7.40 | 290500 |
| 2026-03-27 | 7.38 | $7.30 | 356300 |
| 2026-03-26 | 7.44 | $7.49 | 195800 |
| 2026-03-25 | 7.46 | $7.58 | 200030 |
| 2026-03-24 | 7.46 | $7.42 | 265142 |
| 2026-03-23 | 7.52 | $7.61 | 219749 |
| 2026-03-20 | 7.53 | $7.48 | 616493 |
| 2026-03-19 | 7.58 | $7.70 | 356100 |
| 2026-03-18 | 7.59 | $7.74 | 334830 |
| 2026-03-17 | 7.58 | $7.93 | 369646 |
| 2026-03-16 | 7.52 | $7.62 | 281843 |
| 2026-03-13 | 7.54 | $7.44 | 378637 |
| 2026-03-12 | 7.64 | $7.43 | 535914 |
| 2026-03-11 | 7.76 | $7.78 | 920734 |
| 2026-03-10 | 7.80 | $7.87 | 281803 |
| 2026-03-09 | 7.82 | $7.77 | 498513 |
| 2026-03-06 | 7.88 | $7.89 | 224314 |
| 2026-03-05 | 7.93 | $8.00 | 241825 |
| 2026-03-04 | 7.95 | $8.02 | 194000 |
| 2026-03-03 | 7.97 | $7.97 | 335076 |
| 2026-03-02 | 8.02 | $8.13 | 973417 |
| 2026-02-27 | 8.03 | $8.09 | 165626 |
| 2026-02-26 | 8.06 | $8.27 | 435863 |
| 2026-02-25 | 8.04 | $8.01 | 331670 |
| 2026-02-24 | 8.10 | $8.01 | 242826 |
| 2026-02-23 | 8.18 | $7.95 | 308845 |
| 2026-02-20 | 8.30 | $8.24 | 200910 |
| 2026-02-19 | 8.36 | $8.36 | 158500 |
| 2026-02-18 | 8.39 | $8.39 | 1.0M |
| 2026-02-17 | 8.42 | $8.53 | 211216 |
| 2026-02-13 | 8.42 | $8.64 | 310523 |
| 2026-02-12 | 8.38 | $8.41 | 131237 |
| 2026-02-11 | 8.42 | $8.44 | 180048 |
| 2026-02-10 | 8.45 | $8.42 | 125140 |
| 2026-02-09 | 8.50 | $8.36 | 205769 |
| 2026-02-06 | 8.58 | $8.48 | 227961 |
| 2026-02-05 | 8.64 | $8.48 | 140415 |
| 2026-02-04 | 8.71 | $8.61 | 87257 |
| 2026-02-03 | 8.76 | $8.66 | 168504 |
| 2026-02-02 | 8.81 | $8.71 | 295620 |
| 2026-01-30 | 8.85 | $8.60 | 277021 |
| 2026-01-29 | 8.93 | $8.97 | 248301 |
| 2026-01-28 | 8.91 | $8.81 | 119315 |
| 2026-01-27 | 8.94 | $8.93 | 180103 |
| 2026-01-26 | 8.94 | $8.83 | 157979 |
| 2026-01-23 | 8.97 | $8.85 | 126100 |
| 2026-01-22 | 8.99 | $8.94 | 114000 |
| 2026-01-21 | 8.99 | $8.90 | 151113 |
| 2026-01-20 | 9.00 | $8.89 | 181817 |
| 2026-01-16 | 9.01 | $9.21 | 298432 |
| 2026-01-15 | 8.92 | $9.21 | 287135 |
| 2026-01-14 | 8.81 | $8.93 | 118943 |
| 2026-01-13 | 8.76 | $8.82 | 178009 |
| 2026-01-12 | 8.73 | $8.86 | 193629 |
| 2026-01-09 | 8.68 | $8.79 | 216700 |
| 2026-01-08 | 8.65 | $8.66 | 126208 |
| 2026-01-07 | 8.65 | $8.43 | 160136 |
| 2026-01-06 | 8.72 | $8.49 | 223585 |
| 2026-01-05 | 8.78 | $8.55 | 221323 |
| 2026-01-02 | 8.84 | $8.56 | 207822 |
| 2025-12-31 | 8.90 | $8.52 | 160400 |
| 2025-12-30 | 8.99 | $8.81 | 216043 |
| 2025-12-29 | 9.00 | $8.88 | 225404 |
| 2025-12-26 | 8.98 | $8.83 | 170526 |
| 2025-12-24 | 8.97 | $8.95 | 154400 |
| 2025-12-23 | 8.92 | $8.81 | 284262 |
| 2025-12-22 | 8.90 | $9.06 | 230097 |
| 2025-12-19 | 8.79 | $8.81 | 285203 |
| 2025-12-18 | 8.73 | $8.90 | 336076 |
| 2025-12-17 | 8.62 | $8.69 | 369300 |
| 2025-12-16 | 8.55 | $8.57 | 422613 |
| 2025-12-15 | 8.50 | $8.43 | 284824 |
| 2025-12-12 | 8.48 | $8.41 | 182379 |
| 2025-12-11 | 8.45 | $8.41 | 201216 |
| 2025-12-10 | 8.42 | $8.39 | 174200 |
| 2025-12-09 | 8.39 | $8.24 | 88800 |
| 2025-12-08 | 8.39 | $8.24 | 147342 |
| 2025-12-05 | 8.38 | $8.32 | 78700 |
| 2025-12-04 | 8.35 | $8.26 | 90433 |
| 2025-12-03 | 8.32 | $8.37 | 140535 |
| 2025-12-02 | 8.25 | $8.22 | 96209 |
| 2025-12-01 | 8.21 | $8.34 | 244908 |
| 2025-11-28 | 8.12 | $8.18 | 63100 |
| 2025-11-26 | 8.05 | $8.15 | 209336 |
| 2025-11-25 | 7.97 | $8.10 | 349200 |
| 2025-11-24 | 7.89 | $7.88 | 180300 |
| 2025-11-21 | 7.86 | $7.88 | 215150 |
| 2025-11-20 | 7.82 | $7.69 | 99800 |
| 2025-11-19 | 7.83 | $7.67 | 82610 |
| 2025-11-18 | 7.85 | $7.67 | 114266 |
| 2025-11-17 | 7.86 | $7.72 | 115800 |
| 2025-11-14 | 7.87 | $7.78 | 82200 |
| 2025-11-13 | 7.85 | $7.79 | 126664 |
| 2025-11-12 | 7.81 | $7.82 | 138340 |
| 2025-11-11 | 7.76 | $7.90 | 212703 |
| 2025-11-10 | 7.67 | $7.78 | 141721 |
| 2025-11-07 | 7.60 | $7.81 | 189236 |
| 2025-11-06 | 7.49 | $7.83 | 371141 |
| 2025-11-05 | 7.36 | $7.68 | 205200 |
| 2025-11-04 | 7.25 | $7.63 | 418500 |
| 2025-11-03 | 7.12 | $7.15 | 162900 |
| 2025-10-31 | 7.12 | $7.14 | 131398 |
| 2025-10-30 | 7.13 | $7.07 | 171966 |
| 2025-10-29 | 7.16 | $7.06 | 228525 |
| 2025-10-28 | 7.20 | $7.20 | 123190 |
| 2025-10-27 | 7.21 | $7.29 | 130254 |
| 2025-10-24 | 7.19 | $7.31 | 153800 |
| 2025-10-23 | 7.16 | $7.43 | 130400 |
| 2025-10-22 | 7.08 | $7.34 | 144000 |
| 2025-10-21 | 7.03 | $7.15 | 67676 |
| 2025-10-20 | 7.02 | $7.22 | 112100 |
| 2025-10-17 | 6.99 | $7.04 | 119600 |
| 2025-10-16 | 7.01 | $7.05 | 269248 |
| 2025-10-15 | 7.04 | $7.20 | 98800 |
| 2025-10-14 | 7.03 | $7.18 | 143300 |
| 2025-10-13 | 7.03 | $7.08 | 142400 |
| 2025-10-10 | 7.06 | $6.95 | 322939 |
| 2025-10-09 | 7.14 | $7.04 | 244924 |
| 2025-10-08 | 7.22 | $7.19 | 137538 |
| 2025-10-07 | 7.26 | $7.11 | 147500 |
| 2025-10-06 | 7.35 | $7.21 | 188300 |
| 2025-10-03 | 7.42 | $7.36 | 134553 |
| 2025-10-02 | 7.47 | $7.36 | 150867 |
| 2025-10-01 | 7.52 | $7.37 | 195000 |
| 2025-09-30 | 7.59 | $7.24 | 207083 |
| 2025-09-29 | 7.71 | $7.57 | 197900 |
| 2025-09-26 | 7.75 | $7.57 | 216228 |
| 2025-09-25 | 7.80 | $7.65 | 256267 |
| 2025-09-24 | 7.84 | $7.82 | 303700 |
| 2025-09-23 | 7.83 | $7.77 | 188940 |
| 2025-09-22 | 7.83 | $7.71 | 248804 |
| 2025-09-19 | 7.85 | $7.81 | 287124 |
| 2025-09-18 | 7.84 | $7.85 | 155011 |
| 2025-09-17 | 7.81 | $7.75 | 214369 |
| 2025-09-16 | 7.81 | $7.77 | 121533 |
| 2025-09-15 | 7.80 | $7.80 | 135900 |
| 2025-09-12 | 7.78 | $7.68 | 104700 |
| 2025-09-11 | 7.78 | $7.78 | 116200 |
| 2025-09-10 | 7.76 | $7.71 | 164111 |
| 2025-09-09 | 7.75 | $7.75 | 164900 |
| 2025-09-08 | 7.72 | $7.81 | 138756 |
| 2025-09-05 | 7.67 | $7.78 | 196189 |
| 2025-09-04 | 7.61 | $7.81 | 183200 |
| 2025-09-03 | 7.53 | $7.73 | 275030 |
| 2025-09-02 | 7.45 | $7.49 | 118100 |
| 2025-08-29 | 7.44 | $7.56 | 109406 |
| 2025-08-28 | 7.40 | $7.49 | 87600 |
| 2025-08-27 | 7.38 | $7.47 | 91385 |
| 2025-08-26 | 7.36 | $7.50 | 144500 |
| 2025-08-25 | 7.32 | $7.37 | 103049 |
| 2025-08-22 | 7.32 | $7.46 | 201453 |
| 2025-08-21 | 7.29 | $7.26 | 243339 |
| 2025-08-20 | 7.32 | $7.38 | 173200 |
| 2025-08-19 | 7.32 | $7.34 | 122041 |
| 2025-08-18 | 7.33 | $7.28 | 144392 |
| 2025-08-15 | 7.36 | $7.38 | 279642 |
| 2025-08-14 | 7.37 | $7.50 | 167200 |
| 2025-08-13 | 7.35 | $7.73 | 277274 |
| 2025-08-12 | 7.25 | $7.40 | 253892 |
| 2025-08-11 | 7.24 | $7.42 | 221606 |
| 2025-08-08 | 7.22 | $7.40 | 186600 |
| 2025-08-07 | 7.20 | $7.35 | 201085 |
| 2025-08-06 | 7.20 | $7.25 | 328133 |
| 2025-08-05 | 7.23 | $6.96 | 214547 |
| 2025-08-04 | 7.37 | $7.03 | 287223 |
| 2025-08-01 | 7.51 | $6.97 | 631581 |
| 2025-07-31 | 7.70 | $7.56 | 175328 |
| 2025-07-30 | 7.75 | $7.68 | 167148 |
| 2025-07-29 | 7.78 | $7.77 | 115357 |
| 2025-07-28 | 7.77 | $7.75 | 120823 |
| 2025-07-25 | 7.78 | $7.79 | 90539 |
| 2025-07-24 | 7.77 | $7.74 | 180800 |
| 2025-07-23 | 7.77 | $7.80 | 181751 |
| 2025-07-22 | 7.75 | $7.78 | 240400 |
| 2025-07-21 | 7.74 | $7.79 | 134418 |
| 2025-07-18 | 7.72 | $7.63 | 110700 |
| 2025-07-17 | 7.74 | $7.69 | 161336 |
| 2025-07-16 | 7.75 | $7.78 | 120500 |
| 2025-07-15 | 7.73 | $7.69 | 153000 |
| 2025-07-14 | 7.73 | $7.67 | 110675 |
| 2025-07-11 | 7.74 | $7.62 | 146414 |
| 2025-07-10 | 7.77 | $7.68 | 139429 |
| 2025-07-09 | 7.78 | $7.69 | 92152 |
| 2025-07-08 | 7.78 | $7.65 | 141700 |
| 2025-07-07 | 7.80 | $7.59 | 187138 |
| 2025-07-03 | 7.84 | $7.80 | 107400 |
| 2025-07-02 | 7.81 | $7.79 | 188038 |
| 2025-07-01 | 7.79 | $7.67 | 156811 |
| 2025-06-30 | 7.79 | $7.55 | 325404 |
| 2025-06-27 | 7.82 | $7.95 | 700600 |
| 2025-06-26 | 7.73 | $7.82 | 128245 |
| 2025-06-25 | 7.67 | $7.68 | 247457 |
| 2025-06-24 | 7.62 | $7.76 | 331434 |
| 2025-06-23 | 7.55 | $7.74 | 233802 |
| 2025-06-20 | 7.45 | $7.55 | 415400 |
| 2025-06-18 | 7.40 | $7.43 | 175140 |
| 2025-06-17 | 7.37 | $7.13 | 176830 |
| 2025-06-16 | 7.42 | $7.25 | 152335 |
| 2025-06-13 | 7.45 | $7.26 | 128922 |
| 2025-06-12 | 7.48 | $7.42 | 124300 |
| 2025-06-11 | 7.46 | $7.32 | 316297 |
| 2025-06-10 | 7.46 | $7.46 | 179309 |
| 2025-06-09 | 7.42 | $7.38 | 127423 |
| 2025-06-06 | 7.39 | $7.41 | 147617 |
| 2025-06-05 | 7.34 | $7.33 | 140114 |
| 2025-06-04 | 7.30 | $7.24 | 182209 |
| 2025-06-03 | 7.28 | $7.55 | 727804 |
| 2025-06-02 | 7.15 | $7.21 | 484013 |
| 2025-05-30 | 7.11 | $6.96 | 155131 |
| 2025-05-29 | 7.13 | $7.03 | 93815 |
| 2025-05-28 | 7.12 | $6.95 | 101500 |
| 2025-05-27 | 7.15 | $6.99 | 168326 |
| 2025-05-23 | 7.16 | $6.86 | 110836 |
| 2025-05-22 | 7.21 | $6.89 | 166760 |
| 2025-05-21 | 7.26 | $6.96 | 211080 |
| 2025-05-20 | 7.30 | $7.28 | 104500 |
| 2025-05-19 | 7.24 | $7.25 | 135230 |
| 2025-05-16 | 7.17 | $7.27 | 145100 |
| 2025-05-15 | 7.08 | $7.28 | 219400 |
| 2025-05-14 | 6.96 | $7.09 | 147736 |
| 2025-05-13 | 6.87 | $7.05 | 166007 |
| 2025-05-12 | 6.77 | $6.90 | 162500 |
| 2025-05-09 | 6.70 | $6.83 | 156379 |
| 2025-05-08 | 6.63 | $6.90 | 177145 |
| 2025-05-07 | 6.53 | $6.77 | 241637 |
| 2025-05-06 | 6.44 | $6.45 | 248700 |
| 2025-05-05 | 6.43 | $6.63 | 155841 |
| 2025-05-02 | 6.37 | $6.65 | 186597 |
| 2025-05-01 | 6.29 | $6.53 | 199800 |
| 2025-04-30 | 6.24 | $6.53 | 216854 |
| 2025-04-29 | 6.17 | $6.56 | 259868 |
| 2025-04-28 | 6.08 | $6.44 | 191970 |
| 2025-04-25 | 6.02 | $6.31 | 323636 |
| 2025-04-24 | 5.99 | $6.26 | 304115 |
| 2025-04-23 | 5.97 | $6.34 | 347551 |
| 2025-04-22 | 5.93 | $6.41 | 169317 |
| 2025-04-21 | 5.86 | $6.10 | 172523 |
| 2025-04-17 | 5.89 | $6.28 | 227587 |
| 2025-04-16 | 5.87 | $6.13 | 286900 |
| 2025-04-15 | 5.91 | $6.13 | 243101 |
| 2025-04-14 | 5.96 | $6.02 | 305541 |
| 2025-04-11 | 6.06 | $5.80 | 315300 |
| 2025-04-10 | 6.26 | $5.90 | 375586 |
| 2025-04-09 | 6.49 | $6.39 | 739000 |
| 2025-04-08 | 6.61 | $6.09 | 365005 |
| 2025-04-07 | 6.87 | $6.25 | 520229 |
| 2025-04-04 | 7.13 | $6.70 | 335000 |
| 2025-04-03 | 7.31 | $7.04 | 195604 |
| 2025-04-02 | 7.42 | $7.19 | 192300 |
| 2025-04-01 | 7.51 | $7.30 | 124100 |
| 2025-03-31 | 7.58 | $7.30 | 231254 |
| 2025-03-28 | 7.67 | $7.49 | 274433 |
| 2025-03-27 | 7.71 | $7.64 | 142213 |
| 2025-03-26 | 7.72 | $7.60 | 241620 |
| 2025-03-25 | 7.74 | $7.65 | 181900 |
| 2025-03-24 | 7.75 | $7.73 | 226600 |
| 2025-03-21 | 7.73 | $7.67 | 365645 |
| 2025-03-20 | 7.72 | $7.85 | 269138 |
| 2025-03-19 | 7.65 | $7.79 | 279434 |
| 2025-03-18 | 7.58 | $7.74 | 426200 |
| 2025-03-17 | 7.51 | $7.51 | 246474 |
| 2025-03-14 | 7.50 | $7.47 | 99589 |
| 2025-03-13 | 7.49 | $7.33 | 155642 |
| 2025-03-12 | 7.53 | $7.34 | 156269 |
| 2025-03-11 | 7.57 | $7.36 | 260423 |
| 2025-03-10 | 7.61 | $7.43 | 405000 |
| 2025-03-07 | 7.64 | $7.49 | 195600 |
| 2025-03-06 | 7.65 | $7.46 | 183803 |
| 2025-03-05 | 7.66 | $7.55 | 238526 |
| 2025-03-04 | 7.65 | $7.50 | 261354 |
| 2025-03-03 | 7.65 | $7.69 | 432507 |
| 2025-02-28 | 7.58 | $7.57 | 219400 |
| 2025-02-27 | 7.53 | $7.49 | 175666 |
| 2025-02-26 | 7.50 | $7.43 | 140700 |
| 2025-02-25 | 7.47 | $7.42 | 161329 |
| 2025-02-24 | 7.43 | $7.35 | 222838 |
| 2025-02-21 | 7.40 | $7.42 | 192426 |
| 2025-02-20 | 7.34 | $7.33 | 116538 |
| 2025-02-19 | 7.29 | $7.28 | 137200 |
| 2025-02-18 | 7.25 | $7.36 | 215596 |
| 2025-02-14 | 7.16 | $7.22 | 144619 |
| 2025-02-13 | 7.10 | $7.14 | 162351 |
| 2025-02-12 | 7.05 | $7.02 | 196167 |
| 2025-02-11 | 7.02 | $7.04 | 117200 |
| 2025-02-10 | 6.98 | $7.04 | 194896 |
| 2025-02-07 | 6.93 | $6.98 | 149200 |
| 2025-02-06 | 6.88 | $7.00 | 157665 |
| 2025-02-05 | 6.82 | $6.94 | 143065 |
| 2025-02-04 | 6.76 | $6.89 | 154300 |
| 2025-02-03 | 6.70 | $6.86 | 282853 |
| 2025-01-31 | 6.63 | $6.87 | 269400 |
| 2025-01-30 | 6.55 | $6.76 | 272446 |
| 2025-01-29 | 6.49 | $6.59 | 157377 |
| 2025-01-28 | 6.47 | $6.59 | 197522 |
| 2025-01-27 | 6.44 | $6.61 | 263116 |
| 2025-01-24 | 6.40 | $6.50 | 248466 |
| 2025-01-23 | 6.40 | $6.54 | 212301 |
| 2025-01-22 | 6.38 | $6.43 | 186860 |
| 2025-01-21 | 6.39 | $6.58 | 164100 |
| 2025-01-17 | 6.36 | $6.53 | 212640 |
| 2025-01-16 | 6.34 | $6.53 | 200888 |
| 2025-01-15 | 6.33 | $6.47 | 283700 |
| 2025-01-14 | 6.33 | $6.30 | 200123 |
| 2025-01-13 | 6.39 | $6.21 | 287100 |
| 2025-01-10 | 6.49 | $6.16 | 420310 |
| 2025-01-08 | 6.64 | $6.49 | 258618 |
| 2025-01-07 | 6.71 | $6.49 | 328500 |
| 2025-01-06 | 6.80 | $6.65 | 286371 |
| 2025-01-03 | 6.87 | $6.81 | 439732 |
| 2025-01-02 | 6.89 | $6.69 | 429659 |
| 2024-12-31 | 6.96 | $6.65 | 508349 |
| 2024-12-30 | 7.06 | $6.84 | 417305 |
| 2024-12-27 | 7.12 | $6.97 | 290221 |
| 2024-12-26 | 7.16 | $7.09 | 155919 |
| 2024-12-24 | 7.16 | $7.15 | 87022 |
| 2024-12-23 | 7.13 | $7.12 | 381515 |
| 2024-12-20 | 7.12 | $7.02 | 1.5M |
| 2024-12-19 | 7.13 | $7.09 | 484236 |
| 2024-12-18 | 7.12 | $6.95 | 336314 |
| 2024-12-17 | 7.14 | $7.13 | 208300 |
| 2024-12-16 | 7.12 | $7.23 | 178300 |
| 2024-12-13 | 7.06 | $7.12 | 365828 |
| 2024-12-12 | 7.01 | $7.25 | 358231 |
| 2024-12-11 | 6.92 | $7.05 | 276887 |
| 2024-12-10 | 6.87 | $6.95 | 194200 |
| 2024-12-09 | 6.84 | $6.98 | 186900 |
| 2024-12-06 | 6.79 | $6.91 | 149200 |
| 2024-12-05 | 6.76 | $6.86 | 160046 |
| 2024-12-04 | 6.74 | $6.90 | 232796 |
| 2024-12-03 | 6.70 | $6.78 | 121037 |
| 2024-12-02 | 6.69 | $6.83 | 176015 |
| 2024-11-29 | 6.66 | $6.83 | 88000 |
| 2024-11-27 | 6.64 | $6.81 | 155700 |
| 2024-11-26 | 6.61 | $6.72 | 303059 |
| 2024-11-25 | 6.61 | $6.70 | 207792 |
| 2024-11-22 | 6.62 | $6.72 | 225800 |
| 2024-11-21 | 6.63 | $6.66 | 378688 |
| 2024-11-20 | 6.66 | $6.65 | 163431 |
| 2024-11-19 | 6.71 | $6.75 | 140200 |
| 2024-11-18 | 6.74 | $6.74 | 147614 |
| 2024-11-15 | 6.78 | $6.77 | 109892 |
| 2024-11-14 | 6.82 | $6.78 | 163300 |
| 2024-11-13 | 6.87 | $6.85 | 169455 |
| 2024-11-12 | 6.92 | $6.85 | 167846 |
| 2024-11-11 | 6.98 | $7.04 | 213550 |
| 2024-11-08 | 6.99 | $7.11 | 220060 |
| 2024-11-07 | 6.98 | $6.96 | 282035 |
| 2024-11-06 | 7.02 | $6.84 | 422052 |
| 2024-11-05 | 7.12 | $6.92 | 535816 |
| 2024-11-04 | 7.21 | $7.13 | 179764 |
| 2024-11-01 | 7.25 | $7.19 | 154095 |
| 2024-10-31 | 7.29 | $7.29 | 136500 |
| 2024-10-30 | 7.30 | $7.39 | 167244 |
| 2024-10-29 | 7.28 | $7.24 | 146700 |
| 2024-10-28 | 7.31 | $7.22 | 114126 |
| 2024-10-25 | 7.36 | $7.26 | 107245 |
| 2024-10-24 | 7.40 | $7.37 | 98700 |
| 2024-10-23 | 7.41 | $7.41 | 176200 |
| 2024-10-22 | 7.42 | $7.43 | 133356 |
| 2024-10-21 | 7.42 | $7.44 | 179618 |
| 2024-10-18 | 7.42 | $7.56 | 140700 |
| 2024-10-17 | 7.38 | $7.54 | 106528 |
| 2024-10-16 | 7.34 | $7.62 | 126564 |
| 2024-10-15 | 7.26 | $7.41 | 136900 |
| 2024-10-14 | 7.24 | $7.34 | 93600 |
| 2024-10-11 | 7.23 | $7.27 | 67800 |
| 2024-10-10 | 7.25 | $7.22 | 93142 |
| 2024-10-09 | 7.29 | $7.28 | 89000 |
| 2024-10-08 | 7.32 | $7.23 | 129272 |
| 2024-10-07 | 7.38 | $7.24 | 155200 |
| 2024-10-04 | 7.44 | $7.23 | 97100 |
| 2024-10-03 | 7.52 | $7.25 | 148063 |
| 2024-10-02 | 7.61 | $7.31 | 70100 |
| 2024-10-01 | 7.71 | $7.37 | 282307 |
| 2024-09-30 | 7.80 | $7.51 | 312979 |
| 2024-09-27 | 7.87 | $7.79 | 103711 |
| 2024-09-26 | 7.86 | $7.75 | 142040 |
| 2024-09-25 | 7.86 | $7.77 | 186501 |
| 2024-09-24 | 7.85 | $7.75 | 114031 |
| 2024-09-23 | 7.84 | $7.66 | 168447 |
| 2024-09-20 | 7.85 | $7.78 | 391983 |
| 2024-09-19 | 7.83 | $7.91 | 154347 |
| 2024-09-18 | 7.75 | $7.79 | 209913 |
| 2024-09-17 | 7.69 | $7.87 | 214000 |
| 2024-09-16 | 7.59 | $7.78 | 198362 |
| 2024-09-13 | 7.50 | $7.59 | 376798 |
| 2024-09-12 | 7.44 | $7.38 | 116336 |
| 2024-09-11 | 7.44 | $7.35 | 97500 |
| 2024-09-10 | 7.44 | $7.40 | 119600 |
| 2024-09-09 | 7.42 | $7.42 | 195200 |
| 2024-09-06 | 7.39 | $7.37 | 134247 |
| 2024-09-05 | 7.37 | $7.41 | 172433 |
| 2024-09-04 | 7.33 | $7.28 | 209058 |
| 2024-09-03 | 7.32 | $7.35 | 160700 |
| 2024-08-30 | 7.28 | $7.44 | 146016 |
| 2024-08-29 | 7.21 | $7.37 | 163600 |
| 2024-08-28 | 7.14 | $7.38 | 224600 |
| 2024-08-27 | 7.05 | $7.29 | 116325 |
| 2024-08-26 | 6.97 | $7.32 | 264485 |
| 2024-08-23 | 6.86 | $7.25 | 298949 |
| 2024-08-22 | 6.76 | $6.99 | 224500 |
| 2024-08-21 | 6.71 | $6.94 | 258541 |
| 2024-08-20 | 6.67 | $6.79 | 131900 |
| 2024-08-19 | 6.68 | $6.85 | 120304 |
| 2024-08-16 | 6.67 | $6.86 | 221990 |
| 2024-08-15 | 6.65 | $6.78 | 162800 |
| 2024-08-14 | 6.67 | $6.74 | 115006 |
| 2024-08-13 | 6.70 | $6.74 | 129002 |
| 2024-08-12 | 6.74 | $6.60 | 175409 |
| 2024-08-09 | 6.84 | $6.74 | 210536 |
| 2024-08-08 | 6.91 | $6.82 | 245100 |
| 2024-08-07 | 6.98 | $6.66 | 281772 |
| 2024-08-06 | 7.12 | $6.57 | 311983 |
| 2024-08-05 | 7.32 | $6.51 | 683085 |
| 2024-08-02 | 7.58 | $6.90 | 596340 |
| 2024-08-01 | 7.77 | $7.60 | 238103 |
| 2024-07-31 | 7.78 | $7.72 | 249158 |
| 2024-07-30 | 7.74 | $7.79 | 186402 |
| 2024-07-29 | 7.68 | $7.62 | 188822 |
| 2024-07-26 | 7.64 | $7.74 | 290906 |
| 2024-07-25 | 7.56 | $7.39 | 138520 |
| 2024-07-24 | 7.57 | $7.41 | 243000 |
| 2024-07-23 | 7.57 | $7.51 | 239013 |
| 2024-07-22 | 7.53 | $7.61 | 294023 |
| 2024-07-19 | 7.45 | $7.51 | 145200 |
| 2024-07-18 | 7.38 | $7.46 | 174664 |
| 2024-07-17 | 7.30 | $7.57 | 275479 |
| 2024-07-16 | 7.18 | $7.52 | 229500 |
| 2024-07-15 | 7.03 | $7.37 | 288800 |
| 2024-07-12 | 6.90 | $7.24 | 278729 |
| 2024-07-11 | 6.79 | $7.15 | 333900 |
| 2024-07-10 | 6.67 | $6.89 | 204502 |
| 2024-07-09 | 6.62 | $6.67 | 165531 |
| 2024-07-08 | 6.62 | $6.69 | 179024 |
| 2024-07-05 | 6.62 | $6.68 | 280400 |
| 2024-07-03 | 6.62 | $6.64 | 154500 |
| 2024-07-02 | 6.64 | $6.55 | 257300 |
| 2024-07-01 | 6.69 | $6.56 | 418509 |
| 2024-06-28 | 6.75 | $6.64 | 4.2M |
| 2024-06-27 | 6.79 | $6.71 | 434938 |
| 2024-06-26 | 6.82 | $6.79 | 283400 |
| 2024-06-25 | 6.84 | $6.74 | 306100 |
| 2024-06-24 | 6.87 | $6.84 | 226400 |
| 2024-06-21 | 6.88 | $6.93 | 509030 |
| 2024-06-20 | 6.85 | $6.83 | 186797 |
| 2024-06-18 | 6.86 | $6.85 | 148101 |
| 2024-06-17 | 6.86 | $6.91 | 157960 |
| 2024-06-14 | 6.84 | $6.88 | 164527 |
| 2024-06-13 | 6.82 | $6.78 | 132337 |
| 2024-06-12 | 6.83 | $6.75 | 191042 |
| 2024-06-11 | 6.85 | $6.69 | 105832 |
| 2024-06-10 | 6.89 | $6.73 | 85900 |
| 2024-06-07 | 6.93 | $6.80 | 118401 |
| 2024-06-06 | 6.95 | $6.88 | 141100 |
| 2024-06-05 | 6.95 | $6.95 | 176038 |
| 2024-06-04 | 6.92 | $6.85 | 168910 |
| 2024-06-03 | 6.92 | $6.88 | 193413 |
| 2024-05-31 | 6.90 | $6.82 | 148800 |
| 2024-05-30 | 6.89 | $6.79 | 186648 |
| 2024-05-29 | 6.89 | $6.59 | 98914 |
| 2024-05-28 | 6.95 | $6.67 | 193873 |
| 2024-05-24 | 7.00 | $6.67 | 99725 |
| 2024-05-23 | 7.05 | $6.65 | 163652 |
| 2024-05-22 | 7.11 | $6.84 | 123630 |
| 2024-05-21 | 7.12 | $6.89 | 115323 |
| 2024-05-20 | 7.11 | $6.88 | 70504 |
| 2024-05-17 | 7.09 | $6.97 | 112024 |
| 2024-05-16 | 7.03 | $6.98 | 51417 |
| 2024-05-15 | 6.95 | $6.97 | 170334 |
| 2024-05-14 | 6.86 | $6.81 | 112025 |
| 2024-05-13 | 6.78 | $6.83 | 324919 |
| 2024-05-10 | 6.68 | $6.81 | 152596 |
| 2024-05-09 | 6.55 | $6.72 | 235833 |
| 2024-05-08 | 6.42 | $6.75 | 232733 |
| 2024-05-07 | 6.25 | $6.80 | 344326 |
| 2024-05-06 | 6.02 | $6.74 | 452795 |
| 2024-05-03 | 5.76 | $6.27 | 489500 |
| 2024-05-02 | 5.59 | $5.76 | 120609 |
| 2024-05-01 | 5.55 | $5.68 | 150133 |
| 2024-04-30 | 5.52 | $5.54 | 174100 |
| 2024-04-29 | 5.53 | $5.65 | 103198 |
| 2024-04-26 | 5.52 | $5.65 | 101400 |
| 2024-04-25 | 5.50 | $5.51 | 89400 |
| 2024-04-24 | 5.52 | $5.62 | 93500 |
| 2024-04-23 | 5.51 | $5.68 | 136802 |
| 2024-04-22 | 5.49 | $5.57 | 115518 |
| 2024-04-19 | 5.50 | $5.56 | 111957 |
| 2024-04-18 | 5.52 | $5.50 | 100728 |
| 2024-04-17 | 5.56 | $5.46 | 71564 |
| 2024-04-16 | 5.63 | $5.46 | 116820 |
| 2024-04-15 | 5.71 | $5.58 | 235400 |
| 2024-04-12 | 5.78 | $5.64 | 176660 |
| 2024-04-11 | 5.85 | $5.73 | 130576 |
| 2024-04-10 | 5.90 | $5.71 | 192594 |
| 2024-04-09 | 5.97 | $6.02 | 321003 |
| 2024-04-08 | 5.95 | $5.93 | 143500 |
| 2024-04-05 | 5.97 | $5.91 | 116220 |
| 2024-04-04 | 5.99 | $5.90 | 122100 |
| 2024-04-03 | 6.02 | $5.93 | 125500 |
| 2024-04-02 | 6.05 | $5.97 | 128551 |
| 2024-04-01 | 6.07 | $6.06 | 174803 |
| 2024-03-28 | 6.07 | $6.12 | 361028 |
| 2024-03-27 | 6.04 | $6.01 | 139050 |
| 2024-03-26 | 6.05 | $6.07 | 176929 |
| 2024-03-25 | 6.04 | $6.16 | 163323 |
| 2024-03-22 | 6.00 | $6.12 | 154521 |
| 2024-03-21 | 5.96 | $6.14 | 270100 |
| 2024-03-20 | 5.91 | $6.10 | 252252 |
| 2024-03-19 | 5.86 | $5.89 | 199801 |
| 2024-03-18 | 5.87 | $5.81 | 230800 |
| 2024-03-15 | 5.91 | $5.80 | 627600 |
| 2024-03-14 | 5.96 | $5.83 | 274172 |
| 2024-03-13 | 6.01 | $5.97 | 268845 |
| 2024-03-12 | 6.03 | $6.10 | 155446 |
| 2024-03-11 | 6.01 | $6.03 | 145514 |
| 2024-03-08 | 6.01 | $6.07 | 208800 |
| 2024-03-07 | 6.00 | $6.03 | 191917 |
| 2024-03-06 | 6.00 | $6.08 | 172767 |
| 2024-03-05 | 5.98 | $6.05 | 172600 |
| 2024-03-04 | 5.98 | $5.97 | 153123 |
| 2024-03-01 | 5.99 | $6.07 | 215900 |
| 2024-02-29 | 5.98 | $6.08 | 236961 |
| 2024-02-28 | 5.96 | $5.87 | 363917 |
| 2024-02-27 | 6.01 | $6.11 | 332946 |
| 2024-02-26 | 6.00 | $6.21 | 417340 |
| 2024-02-23 | 5.95 | $6.22 | 446628 |
| 2024-02-22 | 5.89 | $5.83 | 527782 |
| 2024-02-21 | 5.94 | $5.96 | 281500 |
| 2024-02-20 | 5.96 | $5.91 | 280823 |
| 2024-02-16 | 6.00 | $6.05 | 170700 |
| 2024-02-15 | 6.01 | $6.13 | 205202 |
| 2024-02-14 | 6.00 | $6.05 | 152800 |
| 2024-02-13 | 6.02 | $5.95 | 171755 |
| 2024-02-12 | 6.07 | $6.14 | 147400 |
| 2024-02-09 | 6.07 | $6.12 | 201280 |
| 2024-02-08 | 6.08 | $6.04 | 177900 |
| 2024-02-07 | 6.12 | $6.00 | 311423 |
| 2024-02-06 | 6.18 | $6.11 | 128000 |
| 2024-02-05 | 6.23 | $6.09 | 144100 |
| 2024-02-02 | 6.29 | $6.21 | 82122 |
| 2024-02-01 | 6.32 | $6.29 | 155281 |
| 2024-01-31 | 6.34 | $6.23 | 172495 |
| 2024-01-30 | 6.37 | $6.33 | 89192 |
| 2024-01-29 | 6.39 | $6.43 | 161674 |
| 2024-01-26 | 6.37 | $6.40 | 158800 |
| 2024-01-25 | 6.36 | $6.41 | 410700 |
| 2024-01-24 | 6.35 | $6.32 | 107800 |
| 2024-01-23 | 6.35 | $6.36 | 150086 |
| 2024-01-22 | 6.35 | $6.16 | 185159 |
| 2024-01-19 | 6.41 | $6.22 | 231100 |
| 2024-01-18 | 6.46 | $6.31 | 101700 |
| 2024-01-17 | 6.49 | $6.37 | 124000 |
| 2024-01-16 | 6.50 | $6.31 | 122915 |
| 2024-01-12 | 6.54 | $6.51 | 180849 |
| 2024-01-11 | 6.51 | $6.41 | 164531 |
| 2024-01-10 | 6.51 | $6.51 | 334100 |
| 2024-01-09 | 6.48 | $6.46 | 144225 |
| 2024-01-08 | 6.44 | $6.48 | 220000 |
| 2024-01-05 | 6.40 | $6.28 | 141561 |
| 2024-01-04 | 6.40 | $6.17 | 221900 |
| 2024-01-03 | 6.43 | $6.08 | 180012 |
| 2024-01-02 | 6.50 | $6.19 | 175300 |
| 2023-12-29 | 6.54 | $6.35 | 258748 |
| 2023-12-28 | 6.53 | $6.41 | 142677 |
| 2023-12-27 | 6.50 | $6.45 | 179600 |
| 2023-12-26 | 6.44 | $6.43 | 157100 |
| 2023-12-22 | 6.38 | $6.38 | 215394 |
| 2023-12-21 | 6.30 | $6.27 | 130132 |
| 2023-12-20 | 6.25 | $6.17 | 390311 |
| 2023-12-19 | 6.20 | $6.18 | 315102 |
| 2023-12-18 | 6.14 | $6.03 | 168786 |
| 2023-12-15 | 6.10 | $6.15 | 315000 |
| 2023-12-14 | 6.02 | $6.10 | 275448 |
| 2023-12-13 | 5.93 | $6.05 | 414366 |
| 2023-12-12 | 5.83 | $5.86 | 255000 |
| 2023-12-11 | 5.77 | $5.96 | 576344 |
| 2023-12-08 | 5.65 | $5.75 | 263204 |
| 2023-12-07 | 5.58 | $5.73 | 172640 |
| 2023-12-06 | 5.49 | $5.55 | 209700 |
| 2023-12-05 | 5.44 | $5.56 | 151716 |
| 2023-12-04 | 5.38 | $5.48 | 105554 |
| 2023-12-01 | 5.32 | $5.44 | 152048 |
| 2023-11-30 | 5.26 | $5.20 | 89724 |
| 2023-11-29 | 5.27 | $5.35 | 158000 |
| 2023-11-28 | 5.23 | $5.20 | 223800 |
| 2023-11-27 | 5.22 | $5.13 | 85615 |
| 2023-11-24 | 5.24 | $5.16 | 31039 |
| 2023-11-22 | 5.25 | $5.17 | 94100 |
| 2023-11-21 | 5.26 | $5.15 | 83500 |
| 2023-11-20 | 5.27 | $5.16 | 124545 |
| 2023-11-17 | 5.29 | $5.24 | 52949 |
| 2023-11-16 | 5.29 | $5.24 | 67590 |
| 2023-11-15 | 5.28 | $5.31 | 71136 |
| 2023-11-14 | 5.24 | $5.31 | 145210 |
| 2023-11-13 | 5.20 | $5.21 | 37600 |
| 2023-11-10 | 5.18 | $5.28 | 68825 |
| 2023-11-09 | 5.14 | $5.16 | 104212 |
| 2023-11-08 | 5.12 | $5.27 | 87212 |
| 2023-11-07 | 5.07 | $5.20 | 39400 |
| 2023-11-06 | 5.03 | $5.15 | 66200 |
| 2023-11-03 | 4.99 | $5.14 | 177500 |
| 2023-11-02 | 4.95 | $5.11 | 122273 |
| 2023-11-01 | 4.92 | $5.08 | 104918 |
| 2023-10-31 | 4.89 | $5.04 | 109842 |
| 2023-10-30 | 4.86 | $5.06 | 58507 |
| 2023-10-27 | 4.83 | $4.90 | 71600 |
| 2023-10-26 | 4.85 | $4.95 | 62900 |
| 2023-10-25 | 4.86 | $4.90 | 85254 |
| 2023-10-24 | 4.89 | $4.99 | 100826 |
| 2023-10-23 | 4.90 | $4.95 | 104400 |
| 2023-10-20 | 4.93 | $4.96 | 78926 |
| 2023-10-19 | 4.97 | $4.97 | 76800 |
| 2023-10-18 | 5.02 | $5.03 | 100045 |
| 2023-10-17 | 5.06 | $5.18 | 76045 |
| 2023-10-16 | 5.07 | $5.23 | 67700 |
| 2023-10-13 | 5.07 | $5.14 | 64500 |
| 2023-10-12 | 5.11 | $5.25 | 75647 |
| 2023-10-11 | 5.12 | $5.40 | 59937 |
| 2023-10-10 | 5.09 | $5.39 | 72800 |
| 2023-10-09 | 5.07 | $5.28 | 68900 |
| 2023-10-06 | 5.08 | $5.23 | 39000 |
| 2023-10-05 | 5.12 | $5.23 | 31900 |
| 2023-10-04 | 5.17 | $5.14 | 94821 |
| 2023-10-03 | 5.26 | $5.10 | 71200 |
| 2023-10-02 | 5.40 | $5.29 | 100300 |
| 2023-09-29 | 5.51 | $5.55 | 67258 |
| 2023-09-28 | 5.57 | $5.48 | 94284 |
| 2023-09-27 | 5.66 | $5.60 | 102617 |
| 2023-09-26 | 5.75 | $5.59 | 133300 |
| 2023-09-25 | 5.86 | $5.60 | 219451 |
| 2023-09-22 | 5.99 | $5.86 | 120446 |
| 2023-09-21 | 6.08 | $5.83 | 85400 |
| 2023-09-20 | 6.19 | $5.93 | 311926 |
| 2023-09-19 | 6.30 | $6.11 | 232624 |
| 2023-09-18 | 6.38 | $6.28 | 142947 |
| 2023-09-15 | 6.43 | $6.32 | 297700 |
| 2023-09-14 | 6.47 | $6.44 | 109100 |
| 2023-09-13 | 6.48 | $6.44 | 70000 |
| 2023-09-12 | 6.49 | $6.49 | 86807 |
| 2023-09-11 | 6.49 | $6.49 | 32243 |
| 2023-09-08 | 6.49 | $6.51 | 17943 |
| 2023-09-07 | 6.48 | $6.46 | 40834 |
| 2023-09-06 | 6.48 | $6.52 | 116714 |
| 2023-09-05 | 6.47 | $6.38 | 45843 |
| 2023-09-01 | 6.50 | $6.56 | 43803 |
| 2023-08-31 | 6.48 | $6.63 | 35049 |
| 2023-08-30 | 6.43 | $6.57 | 50240 |
| 2023-08-29 | 6.40 | $6.64 | 62011 |
| 2023-08-28 | 6.33 | $6.60 | 83011 |
| 2023-08-25 | 6.26 | $6.41 | 35745 |
| 2023-08-24 | 6.23 | $6.33 | 32645 |
| 2023-08-23 | 6.23 | $6.35 | 47316 |
| 2023-08-22 | 6.22 | $6.15 | 31300 |
| 2023-08-21 | 6.27 | $6.16 | 47393 |
| 2023-08-18 | 6.34 | $6.20 | 39132 |
| 2023-08-17 | 6.41 | $6.20 | 86732 |
| 2023-08-16 | 6.49 | $6.35 | 129000 |
| 2023-08-15 | 6.54 | $6.41 | 54320 |
| 2023-08-14 | 6.59 | $6.49 | 75668 |
| 2023-08-11 | 6.62 | $6.52 | 60700 |
| 2023-08-10 | 6.64 | $6.58 | 104000 |
| 2023-08-09 | 6.66 | $6.61 | 156500 |
| 2023-08-08 | 6.66 | $6.79 | 150000 |
| 2023-08-07 | 6.61 | $6.74 | 150800 |
| 2023-08-04 | 6.56 | $6.47 | 57536 |
| 2023-08-03 | 6.58 | $6.33 | 66162 |
| 2023-08-02 | 6.65 | $6.50 | 123336 |
| 2023-08-01 | 6.68 | $6.58 | 71200 |
| 2023-07-31 | 6.69 | $6.60 | 81707 |
| 2023-07-28 | 6.69 | $6.61 | 377200 |
| 2023-07-27 | 6.69 | $6.62 | 63000 |
| 2023-07-26 | 6.68 | $6.66 | 110652 |
| 2023-07-25 | 6.65 | $6.53 | 85085 |
| 2023-07-24 | 6.66 | $6.60 | 73200 |
| 2023-07-21 | 6.64 | $6.54 | 51800 |
| 2023-07-20 | 6.64 | $6.60 | 94620 |
| 2023-07-19 | 6.61 | $6.82 | 84625 |
| 2023-07-18 | 6.50 | $6.81 | 108401 |
| 2023-07-17 | 6.37 | $6.65 | 767400 |
| 2023-07-14 | 6.26 | $6.46 | 643129 |
| 2023-07-13 | 6.18 | $6.20 | 156123 |
| 2023-07-12 | 6.17 | $6.06 | 119100 |
| 2023-07-11 | 6.20 | $6.17 | 26600 |
| 2023-07-10 | 6.20 | $6.19 | 26347 |
| 2023-07-07 | 6.19 | $6.10 | 39900 |
| 2023-07-06 | 6.21 | $6.03 | 68821 |
| 2023-07-05 | 6.25 | $6.13 | 50635 |
| 2023-07-03 | 6.26 | $6.08 | 25915 |
| 2023-06-30 | 6.29 | $6.12 | 42921 |
| 2023-06-29 | 6.32 | $6.11 | 28008 |
| 2023-06-28 | 6.35 | $6.30 | 77634 |
| 2023-06-27 | 6.32 | $6.29 | 79600 |
| 2023-06-26 | 6.28 | $6.13 | 107800 |
| 2023-06-23 | 6.29 | $6.10 | 51608 |
| 2023-06-22 | 6.30 | $6.21 | 53800 |
| 2023-06-21 | 6.28 | $6.22 | 52700 |
| 2023-06-20 | 6.24 | $6.15 | 101200 |
| 2023-06-16 | 6.22 | $6.28 | 182420 |
| 2023-06-15 | 6.14 | $6.17 | 91700 |
| 2023-06-14 | 6.08 | $6.07 | 100600 |
| 2023-06-13 | 6.04 | $6.04 | 98516 |
| 2023-06-12 | 5.99 | $6.00 | 56800 |
| 2023-06-09 | 5.94 | $5.96 | 30100 |
| 2023-06-08 | 5.88 | $6.00 | 49800 |
| 2023-06-07 | 5.81 | $5.95 | 70200 |
| 2023-06-06 | 5.72 | $5.89 | 30742 |
| 2023-06-05 | 5.64 | $5.80 | 45491 |
| 2023-06-02 | 5.56 | $5.78 | 116556 |
| 2023-06-01 | 5.48 | $5.55 | 50002 |
| 2023-05-31 | 5.45 | $5.51 | 44700 |
| 2023-05-30 | 5.42 | $5.52 | 87200 |
| 2023-05-26 | 5.38 | $5.34 | 39340 |
| 2023-05-25 | 5.40 | $5.19 | 50000 |
| 2023-05-24 | 5.46 | $5.38 | 59410 |
| 2023-05-23 | 5.48 | $5.57 | 57434 |
| 2023-05-22 | 5.44 | $5.55 | 33300 |
| 2023-05-19 | 5.40 | $5.47 | 49700 |
| 2023-05-18 | 5.37 | $5.55 | 32400 |
| 2023-05-17 | 5.31 | $5.44 | 69800 |
| 2023-05-16 | 5.28 | $5.35 | 46933 |
| 2023-05-15 | 5.27 | $5.41 | 298100 |
| 2023-05-12 | 5.24 | $5.32 | 39501 |
| 2023-05-11 | 5.24 | $5.31 | 47548 |
| 2023-05-10 | 5.24 | $5.25 | 67100 |
| 2023-05-09 | 5.26 | $5.29 | 58532 |
| 2023-05-08 | 5.27 | $5.44 | 92900 |
| 2023-05-05 | 5.24 | $5.36 | 178849 |
| 2023-05-04 | 5.23 | $5.02 | 100900 |
| 2023-05-03 | 5.32 | $5.14 | 102315 |
| 2023-05-02 | 5.41 | $5.19 | 137122 |
| 2023-05-01 | 5.49 | $5.36 | 138350 |
| 2023-04-28 | 5.54 | $5.55 | 84000 |
| 2023-04-27 | 5.55 | $5.46 | 41200 |
| 2023-04-26 | 5.58 | $5.34 | 101725 |
| 2023-04-25 | 5.66 | $5.40 | 120000 |
| 2023-04-24 | 5.74 | $5.63 | 66339 |
| 2023-04-21 | 5.76 | $5.72 | 97000 |
| 2023-04-20 | 5.76 | $5.77 | 43432 |
| 2023-04-19 | 5.74 | $5.73 | 87348 |
| 2023-04-18 | 5.73 | $5.68 | 38200 |
| 2023-04-17 | 5.73 | $5.73 | 84229 |
| 2023-04-14 | 5.71 | $5.63 | 81400 |
| 2023-04-13 | 5.73 | $5.66 | 81900 |
| 2023-04-12 | 5.73 | $5.68 | 116320 |
| 2023-04-11 | 5.73 | $5.64 | 108310 |
| 2023-04-10 | 5.74 | $5.60 | 147324 |
| 2023-04-06 | 5.76 | $5.87 | 81640 |
| 2023-04-05 | 5.71 | $5.91 | 135211 |
| 2023-04-04 | 5.62 | $5.78 | 129100 |
| 2023-04-03 | 5.56 | $5.78 | 134028 |
| 2023-03-31 | 5.49 | $5.75 | 137019 |
| 2023-03-30 | 5.42 | $5.56 | 141422 |
| 2023-03-29 | 5.39 | $5.72 | 134526 |
| 2023-03-28 | 5.30 | $5.64 | 140820 |
| 2023-03-27 | 5.22 | $5.63 | 150300 |
| 2023-03-24 | 5.14 | $5.52 | 159700 |
| 2023-03-23 | 5.07 | $5.25 | 166200 |
| 2023-03-22 | 5.08 | $5.26 | 175500 |
| 2023-03-21 | 5.09 | $5.40 | 161000 |
| 2023-03-20 | 5.07 | $5.21 | 315300 |
| 2023-03-17 | 5.11 | $5.13 | 770800 |
| 2023-03-16 | 5.18 | $5.30 | 205307 |
| 2023-03-15 | 5.23 | $5.15 | 206107 |
| 2023-03-14 | 5.34 | $5.30 | 185443 |
| 2023-03-13 | 5.44 | $5.12 | 245040 |
| 2023-03-10 | 5.61 | $5.26 | 208226 |
| 2023-03-09 | 5.79 | $5.50 | 162659 |
| 2023-03-08 | 5.93 | $5.80 | 162100 |
| 2023-03-07 | 6.00 | $5.98 | 118800 |
| 2023-03-06 | 6.04 | $6.16 | 99252 |
| 2023-03-03 | 6.04 | $6.12 | 90903 |
| 2023-03-02 | 6.05 | $5.99 | 111890 |
| 2023-03-01 | 6.10 | $6.06 | 171900 |
| 2023-02-28 | 6.14 | $6.35 | 115300 |
| 2023-02-27 | 6.11 | $6.24 | 156900 |
| 2023-02-24 | 6.10 | $6.22 | 158599 |
| 2023-02-23 | 6.10 | $6.10 | 52400 |
| 2023-02-22 | 6.13 | $6.01 | 84400 |
| 2023-02-21 | 6.21 | $6.01 | 62262 |
| 2023-02-17 | 6.31 | $6.23 | 56908 |
| 2023-02-16 | 6.35 | $6.24 | 91600 |
| 2023-02-15 | 6.41 | $6.19 | 306019 |
| 2023-02-14 | 6.49 | $6.33 | 227712 |
| 2023-02-13 | 6.55 | $6.40 | 92009 |
| 2023-02-10 | 6.60 | $6.35 | 166117 |
| 2023-02-09 | 6.67 | $6.32 | 60433 |
| 2023-02-08 | 6.76 | $6.50 | 45049 |
| 2023-02-07 | 6.82 | $6.59 | 78264 |
| 2023-02-06 | 6.86 | $6.59 | 85545 |
| 2023-02-03 | 6.90 | $6.85 | 82600 |
| 2023-02-02 | 6.86 | $6.91 | 136000 |
| 2023-02-01 | 6.79 | $6.85 | 170562 |
| 2023-01-31 | 6.72 | $6.75 | 96900 |
| 2023-01-30 | 6.67 | $6.54 | 106000 |
| 2023-01-27 | 6.66 | $6.69 | 193579 |
| 2023-01-26 | 6.60 | $6.62 | 67300 |
| 2023-01-25 | 6.55 | $6.55 | 43322 |
| 2023-01-24 | 6.51 | $6.54 | 84208 |
| 2023-01-23 | 6.45 | $6.55 | 184510 |
| 2023-01-20 | 6.38 | $6.45 | 145007 |
| 2023-01-19 | 6.32 | $6.31 | 132608 |
| 2023-01-18 | 6.29 | $6.42 | 131800 |
| 2023-01-17 | 6.22 | $6.37 | 69500 |
| 2023-01-13 | 6.14 | $6.41 | 113500 |
| 2023-01-12 | 6.03 | $6.38 | 109750 |
| 2023-01-11 | 5.90 | $6.27 | 82709 |
| 2023-01-10 | 5.78 | $6.10 | 74788 |
| 2023-01-09 | 5.69 | $5.92 | 134624 |
| 2023-01-06 | 5.64 | $5.89 | 75224 |
| 2023-01-05 | 5.58 | $5.83 | 122300 |
| 2023-01-04 | 5.54 | $5.78 | 182600 |
| 2023-01-03 | 5.50 | $5.51 | 181100 |
| 2022-12-30 | 5.54 | $5.31 | 250843 |
| 2022-12-29 | 5.66 | $5.37 | 216544 |
| 2022-12-28 | 5.78 | $5.45 | 200831 |
| 2022-12-27 | 5.90 | $5.69 | 159311 |
| 2022-12-23 | 5.98 | $5.76 | 107900 |
| 2022-12-22 | 6.05 | $5.78 | 118494 |
| 2022-12-21 | 6.13 | $5.88 | 128200 |
| 2022-12-20 | 6.19 | $5.77 | 192500 |
| 2022-12-19 | 6.29 | $6.06 | 172127 |
| 2022-12-16 | 6.32 | $6.03 | 144323 |
| 2022-12-15 | 6.36 | $6.24 | 86036 |
| 2022-12-14 | 6.35 | $6.24 | 162412 |
| 2022-12-13 | 6.32 | $6.18 | 186600 |
| 2022-12-12 | 6.30 | $6.20 | 127448 |
| 2022-12-09 | 6.26 | $6.21 | 152726 |
| 2022-12-08 | 6.21 | $6.17 | 199008 |
| 2022-12-07 | 6.15 | $5.94 | 244700 |
| 2022-12-06 | 6.15 | $5.88 | 177941 |
| 2022-12-05 | 6.16 | $6.03 | 150337 |
| 2022-12-02 | 6.12 | $6.10 | 170865 |
| 2022-12-01 | 6.05 | $6.10 | 236700 |
| 2022-11-30 | 5.95 | $5.98 | 178900 |
| 2022-11-29 | 5.86 | $5.81 | 192600 |
| 2022-11-28 | 5.80 | $5.69 | 181092 |
| 2022-11-25 | 5.76 | $5.74 | 110500 |
| 2022-11-23 | 5.69 | $5.52 | 116328 |
| 2022-11-22 | 5.67 | $5.54 | 56118 |
| 2022-11-21 | 5.63 | $5.41 | 189128 |
| 2022-11-18 | 5.62 | $5.36 | 145573 |
| 2022-11-17 | 5.62 | $5.29 | 179015 |
| 2022-11-16 | 5.63 | $5.27 | 121954 |
| 2022-11-15 | 5.65 | $5.52 | 246300 |
| 2022-11-14 | 5.58 | $5.46 | 217350 |
| 2022-11-11 | 5.52 | $5.65 | 490132 |
| 2022-11-10 | 5.37 | $5.44 | 366630 |
| 2022-11-09 | 5.25 | $5.14 | 173609 |
| 2022-11-08 | 5.20 | $5.27 | 248100 |
| 2022-11-07 | 5.09 | $5.24 | 153431 |
| 2022-11-04 | 4.95 | $5.06 | 193115 |
| 2022-11-03 | 4.85 | $4.76 | 160600 |
| 2022-11-02 | 4.81 | $4.81 | 92731 |
| 2022-11-01 | 4.74 | $4.87 | 148032 |
| 2022-10-31 | 4.64 | $4.91 | 218890 |
| 2022-10-28 | 4.50 | $4.86 | 134735 |
| 2022-10-27 | 4.35 | $4.65 | 137700 |
| 2022-10-26 | 4.23 | $4.59 | 179973 |
| 2022-10-25 | 4.10 | $4.61 | 167667 |
| 2022-10-24 | 3.95 | $4.31 | 76548 |
| 2022-10-21 | 3.86 | $4.30 | 143112 |
| 2022-10-20 | 3.75 | $4.24 | 217006 |
| 2022-10-19 | 3.65 | $4.06 | 384331 |
| 2022-10-18 | 3.59 | $4.15 | 600800 |
| 2022-10-17 | 3.50 | $3.79 | 236900 |
| 2022-10-14 | 3.51 | $3.77 | 138600 |
| 2022-10-13 | 3.53 | $3.84 | 212665 |
| 2022-10-12 | 3.56 | $3.73 | 176723 |
| 2022-10-11 | 3.63 | $3.83 | 266900 |
| 2022-10-10 | 3.69 | $3.57 | 446625 |
| 2022-10-07 | 3.87 | $3.91 | 417703 |
| 2022-10-06 | 3.98 | $4.03 | 355103 |
| 2022-10-05 | 4.10 | $4.21 | 247100 |
| 2022-10-04 | 4.19 | $4.56 | 598716 |
| 2022-10-03 | 4.20 | $4.03 | 415900 |
| 2022-09-30 | 4.39 | $4.11 | 309774 |
| 2022-09-29 | 4.61 | $4.19 | 549721 |
| 2022-09-28 | 4.86 | $4.89 | 479743 |
| 2022-09-27 | 4.96 | $4.67 | 477022 |
| 2022-09-26 | 5.15 | $4.83 | 468100 |
| 2022-09-23 | 5.34 | $5.19 | 381618 |
| 2022-09-22 | 5.46 | $5.50 | 248942 |
| 2022-09-21 | 5.52 | $5.66 | 211000 |
| 2022-09-20 | 5.55 | $5.70 | 114587 |
| 2022-09-19 | 5.57 | $5.70 | 1.1M |
| 2022-09-16 | 5.61 | $5.94 | 291000 |
| 2022-09-15 | 5.59 | $5.67 | 331241 |
| 2022-09-14 | 5.66 | $5.85 | 368356 |
| 2022-09-13 | 5.69 | $5.74 | 175300 |
| 2022-09-12 | 5.77 | $5.90 | 391417 |
| 2022-09-09 | 5.82 | $5.96 | 298100 |
| 2022-09-08 | 5.87 | $5.92 | 145042 |
| 2022-09-07 | 5.96 | $5.92 | 174098 |
| 2022-09-06 | 6.07 | $5.94 | 254549 |
| 2022-09-02 | 6.21 | $6.15 | 227080 |
| 2022-09-01 | 6.32 | $6.20 | 228546 |
| 2022-08-31 | 6.44 | $6.41 | 402550 |
| 2022-08-30 | 6.52 | $6.49 | 129758 |
| 2022-08-29 | 6.61 | $6.51 | 554538 |
| 2022-08-26 | 6.71 | $6.66 | 144100 |
| 2022-08-25 | 6.79 | $6.78 | 265445 |
| 2022-08-24 | 6.86 | $6.75 | 161414 |
| 2022-08-23 | 6.95 | $6.77 | 239408 |
| 2022-08-22 | 7.06 | $6.76 | 139342 |
| 2022-08-19 | 7.20 | $6.95 | 74411 |
| 2022-08-18 | 7.31 | $7.10 | 141057 |
| 2022-08-17 | 7.41 | $7.11 | 129191 |
| 2022-08-16 | 7.52 | $7.17 | 329126 |
| 2022-08-15 | 7.63 | $7.47 | 56918 |
| 2022-08-12 | 7.68 | $7.58 | 64231 |
| 2022-08-11 | 7.70 | $7.53 | 107800 |
| 2022-08-10 | 7.74 | $7.51 | 56900 |
| 2022-08-09 | 7.79 | $7.53 | 60522 |
| 2022-08-08 | 7.85 | $7.45 | 49318 |
| 2022-08-05 | 7.94 | $7.40 | 68319 |
| 2022-08-04 | 8.06 | $7.40 | 250971 |
| 2022-08-03 | 8.21 | $8.14 | 36341 |
| 2022-08-02 | 8.14 | $8.12 | 69567 |
| 2022-08-01 | 8.07 | $8.27 | 107400 |
| 2022-07-29 | 7.93 | $8.23 | 125468 |
| 2022-07-28 | 7.76 | $8.14 | 150004 |
| 2022-07-27 | 7.58 | $7.76 | 111104 |
| 2022-07-26 | 7.48 | $7.54 | 67300 |
| 2022-07-25 | 7.43 | $7.45 | 74147 |
| 2022-07-22 | 7.39 | $7.52 | 80703 |
| 2022-07-21 | 7.32 | $7.56 | 122100 |
| 2022-07-20 | 7.22 | $7.39 | 114934 |
| 2022-07-19 | 7.15 | $7.22 | 172239 |
| 2022-07-18 | 7.12 | $7.07 | 219636 |
| 2022-07-15 | 7.13 | $7.35 | 69447 |
| 2022-07-14 | 7.06 | $7.11 | 92200 |
| 2022-07-13 | 7.05 | $7.28 | 142036 |
| 2022-07-12 | 6.98 | $7.25 | 90346 |
| 2022-07-11 | 6.92 | $7.21 | 157551 |
| 2022-07-08 | 6.85 | $7.04 | 70100 |
| 2022-07-07 | 6.82 | $6.99 | 54900 |
| 2022-07-06 | 6.81 | $6.92 | 75413 |
| 2022-07-05 | 6.82 | $7.10 | 156623 |
| 2022-07-01 | 6.78 | $6.98 | 161979 |
| 2022-06-30 | 6.77 | $6.75 | 130000 |
| 2022-06-29 | 6.84 | $6.74 | 117918 |
| 2022-06-28 | 6.94 | $7.14 | 161106 |
| 2022-06-27 | 6.93 | $7.17 | 179609 |
| 2022-06-24 | 6.92 | $7.20 | 290700 |
| 2022-06-23 | 6.89 | $7.18 | 137349 |
| 2022-06-22 | 6.88 | $7.06 | 154700 |
| 2022-06-21 | 6.90 | $7.02 | 213500 |
| 2022-06-17 | 6.95 | $6.66 | 413815 |
| 2022-06-16 | 7.13 | $6.24 | 300219 |
| 2022-06-15 | 7.49 | $6.75 | 294188 |
| 2022-06-14 | 7.77 | $6.75 | 310063 |
| 2022-06-13 | 8.10 | $7.20 | 400447 |
| 2022-06-10 | 8.37 | $8.21 | 122016 |
| 2022-06-09 | 8.38 | $8.32 | 102600 |
| 2022-06-08 | 8.34 | $8.24 | 139178 |
| 2022-06-07 | 8.33 | $8.23 | 124619 |
| 2022-06-06 | 8.31 | $8.27 | 108321 |
| 2022-06-03 | 8.27 | $8.23 | 85087 |
| 2022-06-02 | 8.22 | $8.19 | 111718 |
| 2022-06-01 | 8.19 | $8.25 | 166419 |
| 2022-05-31 | 8.12 | $8.14 | 203800 |
| 2022-05-27 | 8.06 | $8.22 | 155357 |
| 2022-05-26 | 7.97 | $8.07 | 159961 |
| 2022-05-25 | 7.90 | $7.89 | 160230 |
| 2022-05-24 | 7.88 | $7.92 | 167319 |
| 2022-05-23 | 7.84 | $7.87 | 169948 |
| 2022-05-20 | 7.81 | $7.77 | 133600 |
| 2022-05-19 | 7.80 | $7.74 | 137400 |
| 2022-05-18 | 7.79 | $7.84 | 188300 |
| 2022-05-17 | 7.76 | $7.98 | 214428 |
| 2022-05-16 | 7.67 | $7.92 | 210049 |
| 2022-05-13 | 7.58 | $7.87 | 184600 |
| 2022-05-12 | 7.49 | $7.41 | 437200 |
| 2022-05-11 | 7.53 | $7.62 | 217920 |
| 2022-05-10 | 7.52 | $7.47 | 290800 |
| 2022-05-09 | 7.55 | $7.44 | 213833 |
| 2022-05-06 | 7.60 | $7.96 | 317438 |
| 2022-05-05 | 7.50 | $7.81 | 81760 |
| 2022-05-04 | 7.42 | $7.92 | 150555 |
| 2022-05-03 | 7.30 | $7.75 | 142224 |
| 2022-05-02 | 7.21 | $7.44 | 171020 |
| 2022-04-29 | 7.21 | $7.59 | 180700 |
| 2022-04-28 | 7.17 | $7.60 | 175713 |
| 2022-04-27 | 7.12 | $7.33 | 142463 |
| 2022-04-26 | 7.15 | $7.11 | 157924 |
| 2022-04-25 | 7.27 | $7.38 | 279817 |
| 2022-04-22 | 7.33 | $7.44 | 153800 |
| 2022-04-21 | 7.40 | $7.50 | 157546 |
| 2022-04-20 | 7.47 | $7.52 | 199124 |
| 2022-04-19 | 7.57 | $7.29 | 413500 |
| 2022-04-18 | 7.76 | $7.77 | 123408 |
| 2022-04-14 | 7.85 | $7.88 | 108223 |
| 2022-04-13 | 7.93 | $7.84 | 211800 |
| 2022-04-12 | 8.04 | $7.71 | 261161 |
| 2022-04-11 | 8.23 | $7.94 | 281500 |
| 2022-04-08 | 8.40 | $7.91 | 182620 |
| 2022-04-07 | 8.61 | $7.89 | 330317 |
| 2022-04-06 | 8.88 | $8.27 | 255700 |
| 2022-04-05 | 9.10 | $8.60 | 179426 |
| 2022-04-04 | 9.25 | $8.91 | 183912 |
| 2022-04-01 | 9.34 | $9.17 | 147922 |
| 2022-03-31 | 9.36 | $9.30 | 154535 |
| 2022-03-30 | 9.35 | $9.08 | 209338 |
| 2022-03-29 | 9.40 | $9.55 | 167317 |
| 2022-03-28 | 9.31 | $9.49 | 157106 |
| 2022-03-25 | 9.22 | $9.45 | 100948 |
| 2022-03-24 | 9.13 | $9.24 | 94659 |
| 2022-03-23 | 9.08 | $9.33 | 134800 |
| 2022-03-22 | 8.99 | $9.33 | 185320 |
| 2022-03-21 | 8.88 | $9.08 | 206300 |
| 2022-03-18 | 8.83 | $8.91 | 753405 |
| 2022-03-17 | 8.83 | $9.03 | 96600 |
| 2022-03-16 | 8.79 | $9.02 | 207720 |
| 2022-03-15 | 8.75 | $8.96 | 98400 |
| 2022-03-14 | 8.72 | $8.80 | 142123 |
| 2022-03-11 | 8.74 | $9.01 | 122400 |
| 2022-03-10 | 8.70 | $8.97 | 128400 |
| 2022-03-09 | 8.67 | $8.99 | 196502 |
| 2022-03-08 | 8.63 | $8.94 | 265355 |
| 2022-03-07 | 8.61 | $8.72 | 339500 |
| 2022-03-04 | 8.66 | $8.56 | 174600 |
| 2022-03-03 | 8.78 | $8.76 | 182840 |
| 2022-03-02 | 8.86 | $8.86 | 394696 |
| 2022-03-01 | 8.94 | $8.75 | 501020 |
| 2022-02-28 | 9.08 | $9.04 | 378900 |
| 2022-02-25 | 9.16 | $8.93 | 319600 |
| 2022-02-24 | 9.30 | $9.19 | 411218 |
| 2022-02-23 | 9.39 | $9.12 | 216000 |
| 2022-02-22 | 9.53 | $9.36 | 316500 |
| 2022-02-18 | 9.62 | $9.34 | 370500 |
| 2022-02-17 | 9.74 | $9.67 | 157000 |
| 2022-02-16 | 9.79 | $9.83 | 67730 |
| 2022-02-15 | 9.80 | $9.79 | 61801 |
| 2022-02-14 | 9.83 | $9.69 | 154000 |
| 2022-02-11 | 9.90 | $9.82 | 191900 |
| 2022-02-10 | 9.94 | $9.76 | 146743 |
| 2022-02-09 | 10.01 | $9.93 | 86892 |
| 2022-02-08 | 10.05 | $10.00 | 86314 |
| 2022-02-07 | 10.07 | $9.95 | 139741 |
| 2022-02-04 | 10.12 | $10.04 | 164128 |
| 2022-02-03 | 10.15 | $9.97 | 117200 |
| 2022-02-02 | 10.20 | $10.23 | 153263 |
| 2022-02-01 | 10.19 | $10.26 | 174734 |
| 2022-01-31 | 10.17 | $10.52 | 278600 |
| 2022-01-28 | 10.06 | $10.13 | 183500 |
| 2022-01-27 | 10.04 | $10.10 | 367761 |
| 2022-01-26 | 10.04 | $10.14 | 605300 |
| 2022-01-25 | 10.03 | $10.20 | 162745 |
| 2022-01-24 | 10.00 | $9.83 | 567009 |
| 2022-01-21 | 10.08 | $10.01 | 371295 |
| 2022-01-20 | 10.12 | $9.96 | 203329 |
| 2022-01-19 | 10.19 | $10.05 | 202616 |
| 2022-01-18 | 10.25 | $10.09 | 250525 |
| 2022-01-14 | 10.31 | $10.19 | 286244 |
| 2022-01-13 | 10.35 | $10.39 | 81309 |
| 2022-01-12 | 10.34 | $10.44 | 220300 |
| 2022-01-11 | 10.32 | $10.39 | 289215 |
| 2022-01-10 | 10.30 | $10.28 | 259800 |
| 2022-01-07 | 10.32 | $10.39 | 181645 |
| 2022-01-06 | 10.31 | $10.33 | 112832 |
| 2022-01-05 | 10.31 | $10.28 | 202300 |
| 2022-01-04 | 10.34 | $10.39 | 161719 |
| 2022-01-03 | 10.34 | $10.35 | 228400 |
| 2021-12-31 | 10.35 | $10.25 | 148100 |
| 2021-12-30 | 10.40 | $10.34 | 164100 |
| 2021-12-29 | 10.44 | $10.51 | 170021 |
| 2021-12-28 | 10.43 | $10.59 | 269836 |
| 2021-12-27 | 10.39 | $10.62 | 197819 |
| 2021-12-23 | 10.34 | $10.62 | 126100 |
| 2021-12-22 | 10.28 | $10.50 | 228501 |
| 2021-12-21 | 10.26 | $10.45 | 188000 |
| 2021-12-20 | 10.24 | $10.12 | 438823 |
| 2021-12-17 | 10.33 | $10.44 | 891100 |
| 2021-12-16 | 10.35 | $10.53 | 189516 |
| 2021-12-15 | 10.34 | $10.48 | 277036 |
| 2021-12-14 | 10.35 | $10.41 | 250200 |
| 2021-12-13 | 10.40 | $10.51 | 352433 |
| 2021-12-10 | 10.42 | $10.80 | 199400 |
| 2021-12-09 | 10.37 | $10.88 | 196223 |
| 2021-12-08 | 10.28 | $10.82 | 443900 |
| 2021-12-07 | 10.20 | $10.80 | 319420 |
| 2021-12-06 | 10.12 | $10.62 | 571114 |
| 2021-12-03 | 10.09 | $10.38 | 322631 |
| 2021-12-02 | 10.13 | $10.49 | 1.0M |
| 2021-12-01 | 10.16 | $10.35 | 523858 |
| 2021-11-30 | 10.25 | $10.31 | 590418 |
| 2021-11-29 | 10.38 | $10.51 | 544369 |
| 2021-11-26 | 10.48 | $10.37 | 457300 |
| 2021-11-24 | 10.67 | $10.69 | 338400 |
| 2021-11-23 | 10.80 | $10.63 | 366042 |
| 2021-11-22 | 10.98 | $10.52 | 649706 |
| 2021-11-19 | 11.25 | $10.35 | 787354 |
| 2021-11-18 | 11.64 | $10.34 | 2.9M |
| 2021-11-17 | 12.12 | $10.55 | 1.5M |
| 2021-11-16 | 12.63 | $11.41 | 1.1M |
| 2021-11-15 | 12.99 | $12.65 | 193800 |
| 2021-11-12 | 13.02 | $12.96 | 107119 |
| 2021-11-11 | 12.96 | $13.04 | 94333 |
| 2021-11-10 | 12.85 | $13.25 | 111800 |
| 2021-11-09 | 12.64 | $13.26 | 196300 |
| 2021-11-08 | 12.38 | $13.03 | 145765 |
| 2021-11-05 | 12.13 | $13.00 | 490608 |
| 2021-11-04 | 11.83 | $11.75 | 77066 |
| 2021-11-03 | 11.86 | $11.70 | 50500 |
| 2021-11-02 | 11.92 | $11.66 | 127315 |
| 2021-11-01 | 12.00 | $11.92 | 96500 |
| 2021-10-29 | 12.01 | $11.57 | 118403 |
| 2021-10-28 | 12.14 | $11.84 | 344917 |
| 2021-10-27 | 12.20 | $11.75 | 126700 |
| 2021-10-26 | 12.30 | $11.77 | 258621 |
| 2021-10-25 | 12.41 | $11.98 | 195623 |
| 2021-10-22 | 12.47 | $12.10 | 92000 |
| 2021-10-21 | 12.50 | $12.18 | 57200 |
| 2021-10-20 | 12.51 | $12.27 | 75400 |
| 2021-10-19 | 12.48 | $12.30 | 63467 |
| 2021-10-18 | 12.42 | $12.34 | 103914 |
| 2021-10-15 | 12.33 | $12.32 | 91900 |
| 2021-10-14 | 12.23 | $12.25 | 103500 |
| 2021-10-13 | 12.11 | $12.23 | 128111 |
| 2021-10-12 | 11.97 | $12.31 | 414136 |
| 2021-10-11 | 11.76 | $11.83 | 346100 |
| 2021-10-08 | 11.65 | $11.45 | 38329 |
| 2021-10-07 | 11.64 | $11.45 | 56700 |
| 2021-10-06 | 11.62 | $11.39 | 63100 |
| 2021-10-05 | 11.60 | $11.61 | 117448 |
| 2021-10-04 | 11.51 | $11.70 | 131900 |
| 2021-10-01 | 11.36 | $11.52 | 144900 |
| 2021-09-30 | 11.23 | $11.43 | 152610 |
| 2021-09-29 | 11.10 | $11.30 | 142500 |
| 2021-09-28 | 10.97 | $11.44 | 328198 |
| 2021-09-27 | 10.78 | $11.26 | 205416 |
| 2021-09-24 | 10.59 | $10.90 | 251700 |
| 2021-09-23 | 10.48 | $10.52 | 110500 |
| 2021-09-22 | 10.47 | $10.52 | 112633 |
| 2021-09-21 | 10.45 | $10.31 | 89362 |
| 2021-09-20 | 10.49 | $10.22 | 214522 |
| 2021-09-17 | 10.58 | $10.50 | 116631 |
| 2021-09-16 | 10.59 | $10.38 | 77427 |
| 2021-09-15 | 10.65 | $10.52 | 104731 |
| 2021-09-14 | 10.67 | $10.43 | 88600 |
| 2021-09-13 | 10.73 | $10.55 | 206140 |
| 2021-09-10 | 10.76 | $10.44 | 130084 |
| 2021-09-09 | 10.83 | $10.59 | 85646 |
| 2021-09-08 | 10.87 | $10.62 | 102346 |
| 2021-09-07 | 10.90 | $10.89 | 119087 |
| 2021-09-03 | 10.86 | $10.91 | 93901 |
| 2021-09-02 | 10.80 | $10.85 | 114000 |
| 2021-09-01 | 10.74 | $10.93 | 82202 |
| 2021-08-31 | 10.65 | $10.83 | 64806 |
| 2021-08-30 | 10.56 | $10.70 | 143300 |
| 2021-08-27 | 10.50 | $10.85 | 125400 |
| 2021-08-26 | 10.38 | $10.67 | 135300 |
| 2021-08-25 | 10.29 | $10.62 | 104608 |
| 2021-08-24 | 10.21 | $10.63 | 132320 |
| 2021-08-23 | 10.10 | $10.36 | 166600 |
| 2021-08-20 | 10.07 | $10.12 | 143207 |
| 2021-08-19 | 10.10 | $10.01 | 304375 |
| 2021-08-18 | 10.19 | $10.17 | 139500 |
| 2021-08-17 | 10.24 | $10.25 | 193932 |
| 2021-08-16 | 10.30 | $10.33 | 202748 |
| 2021-08-13 | 10.34 | $10.46 | 110700 |
| 2021-08-12 | 10.36 | $10.42 | 144760 |
| 2021-08-11 | 10.40 | $10.58 | 109256 |
| 2021-08-10 | 10.41 | $10.55 | 149461 |
| 2021-08-09 | 10.43 | $10.60 | 229511 |
| 2021-08-06 | 10.45 | $10.84 | 138700 |
| 2021-08-05 | 10.41 | $10.69 | 256533 |
| 2021-08-04 | 10.42 | $10.34 | 295784 |
| 2021-08-03 | 10.54 | $10.74 | 216842 |
| 2021-08-02 | 10.58 | $10.87 | 164008 |
| 2021-07-30 | 10.59 | $10.90 | 419429 |
| 2021-07-29 | 10.60 | $11.08 | 361132 |
| 2021-07-28 | 10.58 | $10.80 | 238720 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
36.34
2026-07-24
Close Price
$7.23
Vol: 167007
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.32
Average
49.32
Maximum
74.79
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.34 | $7.23 | 167007 |
| 2026-07-23 | 36.97 | $7.26 | 145739 |
| 2026-07-22 | 40.03 | $7.40 | 148558 |
| 2026-07-21 | 40.48 | $7.42 | 124836 |
| 2026-07-20 | 42.31 | $7.50 | 192142 |
| 2026-07-17 | 45.74 | $7.64 | 138800 |
| 2026-07-16 | 50.45 | $7.81 | 116401 |
| 2026-07-15 | 47.42 | $7.71 | 142231 |
| 2026-07-14 | 47.42 | $7.71 | 117749 |
| 2026-07-13 | 45.00 | $7.63 | 113726 |
| 2026-07-10 | 47.33 | $7.72 | 75670 |
| 2026-07-09 | 48.67 | $7.77 | 91900 |
| 2026-07-08 | 43.86 | $7.61 | 103103 |
| 2026-07-07 | 46.44 | $7.71 | 105456 |
| 2026-07-06 | 47.50 | $7.75 | 168348 |
| 2026-07-02 | 45.43 | $7.68 | 154717 |
| 2026-07-01 | 49.99 | $7.85 | 148390 |
| 2026-06-30 | 52.04 | $7.92 | 177826 |
| 2026-06-29 | 56.42 | $8.06 | 264911 |
| 2026-06-26 | 57.41 | $8.09 | 625430 |
| 2026-06-25 | 56.93 | $8.07 | 121459 |
| 2026-06-24 | 57.24 | $8.08 | 204700 |
| 2026-06-23 | 55.66 | $8.01 | 142900 |
| 2026-06-22 | 51.01 | $7.82 | 285010 |
| 2026-06-18 | 54.44 | $7.94 | 295824 |
| 2026-06-17 | 52.94 | $7.88 | 350172 |
| 2026-06-16 | 54.65 | $7.94 | 199254 |
| 2026-06-15 | 51.68 | $7.82 | 225336 |
| 2026-06-12 | 51.43 | $7.81 | 95530 |
| 2026-06-11 | 49.94 | $7.75 | 171560 |
| 2026-06-10 | 49.70 | $7.74 | 156400 |
| 2026-06-09 | 51.86 | $7.83 | 131536 |
| 2026-06-08 | 45.34 | $7.57 | 107001 |
| 2026-06-05 | 47.95 | $7.68 | 139034 |
| 2026-06-04 | 48.43 | $7.70 | 129231 |
| 2026-06-03 | 45.03 | $7.57 | 186500 |
| 2026-06-02 | 51.77 | $7.84 | 252278 |
| 2026-06-01 | 47.93 | $7.70 | 257049 |
| 2026-05-29 | 48.45 | $7.72 | 172940 |
| 2026-05-28 | 50.28 | $7.79 | 78606 |
| 2026-05-27 | 51.60 | $7.84 | 141678 |
| 2026-05-26 | 49.59 | $7.76 | 164919 |
| 2026-05-22 | 46.13 | $7.63 | 150955 |
| 2026-05-21 | 46.13 | $7.63 | 111446 |
| 2026-05-20 | 44.27 | $7.56 | 172600 |
| 2026-05-19 | 40.96 | $7.44 | 204762 |
| 2026-05-18 | 41.34 | $7.46 | 218200 |
| 2026-05-15 | 41.72 | $7.48 | 144100 |
| 2026-05-14 | 46.56 | $7.72 | 104629 |
| 2026-05-13 | 46.32 | $7.71 | 166500 |
| 2026-05-12 | 47.78 | $7.78 | 174400 |
| 2026-05-11 | 46.87 | $7.74 | 165333 |
| 2026-05-08 | 52.30 | $7.99 | 129400 |
| 2026-05-07 | 49.40 | $7.86 | 219220 |
| 2026-05-06 | 50.07 | $7.89 | 185424 |
| 2026-05-05 | 50.72 | $7.92 | 179540 |
| 2026-05-04 | 47.94 | $7.79 | 236978 |
| 2026-05-01 | 48.54 | $7.82 | 172800 |
| 2026-04-30 | 49.93 | $7.89 | 383800 |
| 2026-04-29 | 45.72 | $7.69 | 477422 |
| 2026-04-28 | 57.12 | $8.19 | 144487 |
| 2026-04-27 | 56.92 | $8.18 | 240346 |
| 2026-04-24 | 55.51 | $8.11 | 183248 |
| 2026-04-23 | 54.50 | $8.06 | 144100 |
| 2026-04-22 | 54.97 | $8.08 | 170400 |
| 2026-04-21 | 51.78 | $7.92 | 358000 |
| 2026-04-20 | 52.67 | $7.96 | 226000 |
| 2026-04-17 | 54.21 | $8.03 | 260032 |
| 2026-04-16 | 50.04 | $7.82 | 152065 |
| 2026-04-15 | 51.75 | $7.90 | 101047 |
| 2026-04-14 | 51.75 | $7.90 | 194044 |
| 2026-04-13 | 52.15 | $7.92 | 171500 |
| 2026-04-10 | 48.76 | $7.74 | 200761 |
| 2026-04-09 | 52.91 | $7.95 | 221300 |
| 2026-04-08 | 49.61 | $7.78 | 200831 |
| 2026-04-07 | 44.61 | $7.55 | 160000 |
| 2026-04-06 | 43.22 | $7.49 | 235400 |
| 2026-04-02 | 42.53 | $7.46 | 203600 |
| 2026-04-01 | 37.76 | $7.26 | 188500 |
| 2026-03-31 | 38.52 | $7.31 | 250382 |
| 2026-03-30 | 39.89 | $7.40 | 290500 |
| 2026-03-27 | 37.54 | $7.30 | 356300 |
| 2026-03-26 | 40.39 | $7.49 | 195800 |
| 2026-03-25 | 41.82 | $7.58 | 200030 |
| 2026-03-24 | 38.12 | $7.42 | 265142 |
| 2026-03-23 | 41.07 | $7.61 | 219749 |
| 2026-03-20 | 37.95 | $7.48 | 616493 |
| 2026-03-19 | 41.48 | $7.70 | 356100 |
| 2026-03-18 | 42.15 | $7.74 | 334830 |
| 2026-03-17 | 45.50 | $7.93 | 369646 |
| 2026-03-16 | 37.85 | $7.62 | 281843 |
| 2026-03-13 | 32.64 | $7.44 | 378637 |
| 2026-03-12 | 32.34 | $7.43 | 535914 |
| 2026-03-11 | 37.95 | $7.78 | 920734 |
| 2026-03-10 | 39.63 | $7.87 | 281803 |
| 2026-03-09 | 36.67 | $7.77 | 498513 |
| 2026-03-06 | 38.84 | $7.89 | 224314 |
| 2026-03-05 | 40.95 | $8.00 | 241825 |
| 2026-03-04 | 41.34 | $8.02 | 194000 |
| 2026-03-03 | 39.99 | $7.97 | 335076 |
| 2026-03-02 | 42.99 | $8.13 | 973417 |
| 2026-02-27 | 41.96 | $8.09 | 165626 |
| 2026-02-26 | 45.49 | $8.27 | 435863 |
| 2026-02-25 | 38.37 | $8.01 | 331670 |
| 2026-02-24 | 38.37 | $8.01 | 242826 |
| 2026-02-23 | 36.64 | $7.95 | 308845 |
| 2026-02-20 | 42.05 | $8.24 | 200910 |
| 2026-02-19 | 44.64 | $8.36 | 158500 |
| 2026-02-18 | 45.30 | $8.39 | 1.0M |
| 2026-02-17 | 48.49 | $8.53 | 211216 |
| 2026-02-13 | 51.18 | $8.64 | 310523 |
| 2026-02-12 | 45.13 | $8.41 | 131237 |
| 2026-02-11 | 45.83 | $8.44 | 180048 |
| 2026-02-10 | 45.29 | $8.42 | 125140 |
| 2026-02-09 | 43.69 | $8.36 | 205769 |
| 2026-02-06 | 46.26 | $8.48 | 227961 |
| 2026-02-05 | 46.26 | $8.48 | 140415 |
| 2026-02-04 | 49.09 | $8.61 | 87257 |
| 2026-02-03 | 50.21 | $8.66 | 168504 |
| 2026-02-02 | 51.32 | $8.71 | 295620 |
| 2026-01-30 | 48.96 | $8.60 | 277021 |
| 2026-01-29 | 57.94 | $8.97 | 248301 |
| 2026-01-28 | 54.51 | $8.81 | 119315 |
| 2026-01-27 | 57.87 | $8.93 | 180103 |
| 2026-01-26 | 55.71 | $8.83 | 157979 |
| 2026-01-23 | 56.26 | $8.85 | 126100 |
| 2026-01-22 | 58.73 | $8.94 | 114000 |
| 2026-01-21 | 57.95 | $8.90 | 151113 |
| 2026-01-20 | 57.76 | $8.89 | 181817 |
| 2026-01-16 | 66.94 | $9.21 | 298432 |
| 2026-01-15 | 66.94 | $9.21 | 287135 |
| 2026-01-14 | 62.20 | $8.93 | 118943 |
| 2026-01-13 | 60.06 | $8.82 | 178009 |
| 2026-01-12 | 61.26 | $8.86 | 193629 |
| 2026-01-09 | 59.93 | $8.79 | 216700 |
| 2026-01-08 | 57.35 | $8.66 | 126208 |
| 2026-01-07 | 52.17 | $8.43 | 160136 |
| 2026-01-06 | 53.79 | $8.49 | 223585 |
| 2026-01-05 | 55.42 | $8.55 | 221323 |
| 2026-01-02 | 55.69 | $8.56 | 207822 |
| 2025-12-31 | 54.86 | $8.52 | 160400 |
| 2025-12-30 | 62.97 | $8.81 | 216043 |
| 2025-12-29 | 65.18 | $8.88 | 225404 |
| 2025-12-26 | 64.33 | $8.83 | 170526 |
| 2025-12-24 | 68.12 | $8.95 | 154400 |
| 2025-12-23 | 65.89 | $8.81 | 284262 |
| 2025-12-22 | 74.75 | $9.06 | 230097 |
| 2025-12-19 | 71.05 | $8.81 | 285203 |
| 2025-12-18 | 74.79 | $8.90 | 336076 |
| 2025-12-17 | 71.46 | $8.69 | 369300 |
| 2025-12-16 | 69.25 | $8.57 | 422613 |
| 2025-12-15 | 66.37 | $8.43 | 284824 |
| 2025-12-12 | 65.94 | $8.41 | 182379 |
| 2025-12-11 | 65.94 | $8.41 | 201216 |
| 2025-12-10 | 65.54 | $8.39 | 174200 |
| 2025-12-09 | 62.39 | $8.24 | 88800 |
| 2025-12-08 | 62.39 | $8.24 | 147342 |
| 2025-12-05 | 65.26 | $8.32 | 78700 |
| 2025-12-04 | 64.08 | $8.26 | 90433 |
| 2025-12-03 | 68.11 | $8.37 | 140535 |
| 2025-12-02 | 65.28 | $8.22 | 96209 |
| 2025-12-01 | 69.99 | $8.34 | 244908 |
| 2025-11-28 | 66.97 | $8.18 | 63100 |
| 2025-11-26 | 66.37 | $8.15 | 209336 |
| 2025-11-25 | 65.37 | $8.10 | 349200 |
| 2025-11-24 | 60.45 | $7.88 | 180300 |
| 2025-11-21 | 60.45 | $7.88 | 215150 |
| 2025-11-20 | 55.53 | $7.69 | 99800 |
| 2025-11-19 | 54.97 | $7.67 | 82610 |
| 2025-11-18 | 54.97 | $7.67 | 114266 |
| 2025-11-17 | 56.58 | $7.72 | 115800 |
| 2025-11-14 | 58.53 | $7.78 | 82200 |
| 2025-11-13 | 58.85 | $7.79 | 126664 |
| 2025-11-12 | 59.79 | $7.82 | 138340 |
| 2025-11-11 | 62.30 | $7.90 | 212703 |
| 2025-11-10 | 59.90 | $7.78 | 141721 |
| 2025-11-07 | 60.82 | $7.81 | 189236 |
| 2025-11-06 | 61.42 | $7.83 | 371141 |
| 2025-11-05 | 58.51 | $7.68 | 205200 |
| 2025-11-04 | 57.50 | $7.63 | 418500 |
| 2025-11-03 | 45.33 | $7.15 | 162900 |
| 2025-10-31 | 45.02 | $7.14 | 131398 |
| 2025-10-30 | 42.85 | $7.07 | 171966 |
| 2025-10-29 | 42.54 | $7.06 | 228525 |
| 2025-10-28 | 45.82 | $7.20 | 123190 |
| 2025-10-27 | 48.08 | $7.29 | 130254 |
| 2025-10-24 | 48.59 | $7.31 | 153800 |
| 2025-10-23 | 51.69 | $7.43 | 130400 |
| 2025-10-22 | 49.39 | $7.34 | 144000 |
| 2025-10-21 | 44.04 | $7.15 | 67676 |
| 2025-10-20 | 45.73 | $7.22 | 112100 |
| 2025-10-17 | 40.11 | $7.04 | 119600 |
| 2025-10-16 | 40.33 | $7.05 | 269248 |
| 2025-10-15 | 43.76 | $7.20 | 98800 |
| 2025-10-14 | 43.15 | $7.18 | 143300 |
| 2025-10-13 | 40.05 | $7.08 | 142400 |
| 2025-10-10 | 35.73 | $6.95 | 322939 |
| 2025-10-09 | 37.51 | $7.04 | 244924 |
| 2025-10-08 | 40.72 | $7.19 | 137538 |
| 2025-10-07 | 38.03 | $7.11 | 147500 |
| 2025-10-06 | 40.19 | $7.21 | 188300 |
| 2025-10-03 | 43.74 | $7.36 | 134553 |
| 2025-10-02 | 43.74 | $7.36 | 150867 |
| 2025-10-01 | 43.97 | $7.37 | 195000 |
| 2025-09-30 | 40.02 | $7.24 | 207083 |
| 2025-09-29 | 48.22 | $7.57 | 197900 |
| 2025-09-26 | 48.22 | $7.57 | 216228 |
| 2025-09-25 | 50.49 | $7.65 | 256267 |
| 2025-09-24 | 55.77 | $7.82 | 303700 |
| 2025-09-23 | 54.44 | $7.77 | 188940 |
| 2025-09-22 | 52.82 | $7.71 | 248804 |
| 2025-09-19 | 55.97 | $7.81 | 287124 |
| 2025-09-18 | 57.27 | $7.85 | 155011 |
| 2025-09-17 | 54.78 | $7.75 | 214369 |
| 2025-09-16 | 55.39 | $7.77 | 121533 |
| 2025-09-15 | 56.29 | $7.80 | 135900 |
| 2025-09-12 | 53.42 | $7.68 | 104700 |
| 2025-09-11 | 56.35 | $7.78 | 116200 |
| 2025-09-10 | 54.70 | $7.71 | 164111 |
| 2025-09-09 | 55.85 | $7.75 | 164900 |
| 2025-09-08 | 57.57 | $7.81 | 138756 |
| 2025-09-05 | 56.94 | $7.78 | 196189 |
| 2025-09-04 | 57.76 | $7.81 | 183200 |
| 2025-09-03 | 56.16 | $7.73 | 275030 |
| 2025-09-02 | 50.89 | $7.49 | 118100 |
| 2025-08-29 | 52.65 | $7.56 | 109406 |
| 2025-08-28 | 51.04 | $7.49 | 87600 |
| 2025-08-27 | 50.59 | $7.47 | 91385 |
| 2025-08-26 | 51.26 | $7.50 | 144500 |
| 2025-08-25 | 48.42 | $7.37 | 103049 |
| 2025-08-22 | 50.35 | $7.46 | 201453 |
| 2025-08-21 | 45.78 | $7.26 | 243339 |
| 2025-08-20 | 48.32 | $7.38 | 173200 |
| 2025-08-19 | 47.39 | $7.34 | 122041 |
| 2025-08-18 | 46.02 | $7.28 | 144392 |
| 2025-08-15 | 48.01 | $7.38 | 279642 |
| 2025-08-14 | 50.49 | $7.50 | 167200 |
| 2025-08-13 | 55.73 | $7.73 | 277274 |
| 2025-08-12 | 48.43 | $7.40 | 253892 |
| 2025-08-11 | 48.89 | $7.42 | 221606 |
| 2025-08-08 | 48.42 | $7.40 | 186600 |
| 2025-08-07 | 47.27 | $7.35 | 201085 |
| 2025-08-06 | 44.94 | $7.25 | 328133 |
| 2025-08-05 | 37.28 | $6.96 | 214547 |
| 2025-08-04 | 38.51 | $7.03 | 287223 |
| 2025-08-01 | 36.82 | $6.97 | 631581 |
| 2025-07-31 | 49.57 | $7.56 | 175328 |
| 2025-07-30 | 53.13 | $7.68 | 167148 |
| 2025-07-29 | 55.99 | $7.77 | 115357 |
| 2025-07-28 | 55.49 | $7.75 | 120823 |
| 2025-07-25 | 56.73 | $7.79 | 90539 |
| 2025-07-24 | 55.55 | $7.74 | 180800 |
| 2025-07-23 | 57.33 | $7.80 | 181751 |
| 2025-07-22 | 56.89 | $7.78 | 240400 |
| 2025-07-21 | 57.17 | $7.79 | 134418 |
| 2025-07-18 | 53.72 | $7.63 | 110700 |
| 2025-07-17 | 55.31 | $7.69 | 161336 |
| 2025-07-16 | 57.74 | $7.78 | 120500 |
| 2025-07-15 | 55.90 | $7.69 | 153000 |
| 2025-07-14 | 55.49 | $7.67 | 110675 |
| 2025-07-11 | 54.49 | $7.62 | 146414 |
| 2025-07-10 | 55.92 | $7.68 | 139429 |
| 2025-07-09 | 56.16 | $7.69 | 92152 |
| 2025-07-08 | 55.45 | $7.65 | 141700 |
| 2025-07-07 | 54.40 | $7.59 | 187138 |
| 2025-07-03 | 59.02 | $7.80 | 107400 |
| 2025-07-02 | 58.87 | $7.79 | 188038 |
| 2025-07-01 | 56.97 | $7.67 | 156811 |
| 2025-06-30 | 55.00 | $7.55 | 325404 |
| 2025-06-27 | 64.32 | $7.95 | 700600 |
| 2025-06-26 | 62.35 | $7.82 | 128245 |
| 2025-06-25 | 60.10 | $7.68 | 247457 |
| 2025-06-24 | 62.12 | $7.76 | 331434 |
| 2025-06-23 | 61.81 | $7.74 | 233802 |
| 2025-06-20 | 58.82 | $7.55 | 415400 |
| 2025-06-18 | 56.79 | $7.43 | 175140 |
| 2025-06-17 | 51.07 | $7.13 | 176830 |
| 2025-06-16 | 53.77 | $7.25 | 152335 |
| 2025-06-13 | 54.00 | $7.26 | 128922 |
| 2025-06-12 | 57.70 | $7.42 | 124300 |
| 2025-06-11 | 55.91 | $7.32 | 316297 |
| 2025-06-10 | 59.25 | $7.46 | 179309 |
| 2025-06-09 | 57.88 | $7.38 | 127423 |
| 2025-06-06 | 58.58 | $7.41 | 147617 |
| 2025-06-05 | 57.27 | $7.33 | 140114 |
| 2025-06-04 | 55.78 | $7.24 | 182209 |
| 2025-06-03 | 62.99 | $7.55 | 727804 |
| 2025-06-02 | 57.23 | $7.21 | 484013 |
| 2025-05-30 | 52.02 | $6.96 | 155131 |
| 2025-05-29 | 53.76 | $7.03 | 93815 |
| 2025-05-28 | 52.02 | $6.95 | 101500 |
| 2025-05-27 | 52.96 | $6.99 | 168326 |
| 2025-05-23 | 50.16 | $6.86 | 110836 |
| 2025-05-22 | 50.82 | $6.89 | 166760 |
| 2025-05-21 | 52.36 | $6.96 | 211080 |
| 2025-05-20 | 60.30 | $7.28 | 104500 |
| 2025-05-19 | 59.75 | $7.25 | 135230 |
| 2025-05-16 | 60.27 | $7.27 | 145100 |
| 2025-05-15 | 60.53 | $7.28 | 219400 |
| 2025-05-14 | 57.31 | $7.09 | 147736 |
| 2025-05-13 | 56.61 | $7.05 | 166007 |
| 2025-05-12 | 53.89 | $6.90 | 162500 |
| 2025-05-09 | 52.57 | $6.83 | 156379 |
| 2025-05-08 | 54.04 | $6.90 | 177145 |
| 2025-05-07 | 51.66 | $6.77 | 241637 |
| 2025-05-06 | 45.01 | $6.45 | 248700 |
| 2025-05-05 | 48.58 | $6.63 | 155841 |
| 2025-05-02 | 48.99 | $6.65 | 186597 |
| 2025-05-01 | 46.41 | $6.53 | 199800 |
| 2025-04-30 | 46.41 | $6.53 | 216854 |
| 2025-04-29 | 46.95 | $6.56 | 259868 |
| 2025-04-28 | 44.51 | $6.44 | 191970 |
| 2025-04-25 | 41.76 | $6.31 | 323636 |
| 2025-04-24 | 40.68 | $6.26 | 304115 |
| 2025-04-23 | 41.86 | $6.34 | 347551 |
| 2025-04-22 | 42.88 | $6.41 | 169317 |
| 2025-04-21 | 36.30 | $6.10 | 172523 |
| 2025-04-17 | 38.76 | $6.28 | 227587 |
| 2025-04-16 | 35.28 | $6.13 | 286900 |
| 2025-04-15 | 35.28 | $6.13 | 243101 |
| 2025-04-14 | 32.75 | $6.02 | 305541 |
| 2025-04-11 | 27.35 | $5.80 | 315300 |
| 2025-04-10 | 28.34 | $5.90 | 375586 |
| 2025-04-09 | 34.02 | $6.39 | 739000 |
| 2025-04-08 | 25.30 | $6.09 | 365005 |
| 2025-04-07 | 27.12 | $6.25 | 520229 |
| 2025-04-04 | 33.55 | $6.70 | 335000 |
| 2025-04-03 | 40.43 | $7.04 | 195604 |
| 2025-04-02 | 44.24 | $7.19 | 192300 |
| 2025-04-01 | 47.34 | $7.30 | 124100 |
| 2025-03-31 | 47.34 | $7.30 | 231254 |
| 2025-03-28 | 53.15 | $7.49 | 274433 |
| 2025-03-27 | 58.54 | $7.64 | 142213 |
| 2025-03-26 | 57.44 | $7.60 | 241620 |
| 2025-03-25 | 59.30 | $7.65 | 181900 |
| 2025-03-24 | 62.36 | $7.73 | 226600 |
| 2025-03-21 | 60.93 | $7.67 | 365645 |
| 2025-03-20 | 68.37 | $7.85 | 269138 |
| 2025-03-19 | 67.10 | $7.79 | 279434 |
| 2025-03-18 | 66.02 | $7.74 | 426200 |
| 2025-03-17 | 60.30 | $7.51 | 246474 |
| 2025-03-14 | 59.17 | $7.47 | 99589 |
| 2025-03-13 | 54.89 | $7.33 | 155642 |
| 2025-03-12 | 55.28 | $7.34 | 156269 |
| 2025-03-11 | 56.04 | $7.36 | 260423 |
| 2025-03-10 | 58.74 | $7.43 | 405000 |
| 2025-03-07 | 61.14 | $7.49 | 195600 |
| 2025-03-06 | 60.37 | $7.46 | 183803 |
| 2025-03-05 | 63.97 | $7.55 | 238526 |
| 2025-03-04 | 62.80 | $7.50 | 261354 |
| 2025-03-03 | 71.16 | $7.69 | 432507 |
| 2025-02-28 | 68.65 | $7.57 | 219400 |
| 2025-02-27 | 66.83 | $7.49 | 175666 |
| 2025-02-26 | 65.40 | $7.43 | 140700 |
| 2025-02-25 | 65.16 | $7.42 | 161329 |
| 2025-02-24 | 63.49 | $7.35 | 222838 |
| 2025-02-21 | 66.52 | $7.42 | 192426 |
| 2025-02-20 | 64.45 | $7.33 | 116538 |
| 2025-02-19 | 63.24 | $7.28 | 137200 |
| 2025-02-18 | 66.67 | $7.36 | 215596 |
| 2025-02-14 | 63.37 | $7.22 | 144619 |
| 2025-02-13 | 61.29 | $7.14 | 162351 |
| 2025-02-12 | 57.88 | $7.02 | 196167 |
| 2025-02-11 | 58.70 | $7.04 | 117200 |
| 2025-02-10 | 58.70 | $7.04 | 194896 |
| 2025-02-07 | 57.06 | $6.98 | 149200 |
| 2025-02-06 | 57.78 | $7.00 | 157665 |
| 2025-02-05 | 56.19 | $6.94 | 143065 |
| 2025-02-04 | 54.84 | $6.89 | 154300 |
| 2025-02-03 | 54.03 | $6.86 | 282853 |
| 2025-01-31 | 54.34 | $6.87 | 269400 |
| 2025-01-30 | 51.45 | $6.76 | 272446 |
| 2025-01-29 | 46.48 | $6.59 | 157377 |
| 2025-01-28 | 46.48 | $6.59 | 197522 |
| 2025-01-27 | 46.99 | $6.61 | 263116 |
| 2025-01-24 | 43.76 | $6.50 | 248466 |
| 2025-01-23 | 44.70 | $6.54 | 212301 |
| 2025-01-22 | 41.41 | $6.43 | 186860 |
| 2025-01-21 | 44.87 | $6.58 | 164100 |
| 2025-01-17 | 43.37 | $6.53 | 212640 |
| 2025-01-16 | 43.37 | $6.53 | 200888 |
| 2025-01-15 | 41.66 | $6.47 | 283700 |
| 2025-01-14 | 36.47 | $6.30 | 200123 |
| 2025-01-13 | 33.50 | $6.21 | 287100 |
| 2025-01-10 | 31.81 | $6.16 | 420310 |
| 2025-01-08 | 37.82 | $6.49 | 258618 |
| 2025-01-07 | 37.82 | $6.49 | 328500 |
| 2025-01-06 | 41.22 | $6.65 | 286371 |
| 2025-01-03 | 45.08 | $6.81 | 439732 |
| 2025-01-02 | 41.16 | $6.69 | 429659 |
| 2024-12-31 | 39.79 | $6.65 | 508349 |
| 2024-12-30 | 44.43 | $6.84 | 417305 |
| 2024-12-27 | 48.07 | $6.97 | 290221 |
| 2024-12-26 | 51.79 | $7.09 | 155919 |
| 2024-12-24 | 53.77 | $7.15 | 87022 |
| 2024-12-23 | 52.92 | $7.12 | 381515 |
| 2024-12-20 | 49.99 | $7.02 | 1.5M |
| 2024-12-19 | 52.14 | $7.09 | 484236 |
| 2024-12-18 | 47.88 | $6.95 | 336314 |
| 2024-12-17 | 53.73 | $7.13 | 208300 |
| 2024-12-16 | 57.43 | $7.23 | 178300 |
| 2024-12-13 | 54.13 | $7.12 | 365828 |
| 2024-12-12 | 59.30 | $7.25 | 358231 |
| 2024-12-11 | 52.70 | $7.05 | 276887 |
| 2024-12-10 | 48.75 | $6.95 | 194200 |
| 2024-12-09 | 49.93 | $6.98 | 186900 |
| 2024-12-06 | 47.08 | $6.91 | 149200 |
| 2024-12-05 | 44.94 | $6.86 | 160046 |
| 2024-12-04 | 46.36 | $6.90 | 232796 |
| 2024-12-03 | 41.05 | $6.78 | 121037 |
| 2024-12-02 | 42.73 | $6.83 | 176015 |
| 2024-11-29 | 42.73 | $6.83 | 88000 |
| 2024-11-27 | 41.87 | $6.81 | 155700 |
| 2024-11-26 | 37.90 | $6.72 | 303059 |
| 2024-11-25 | 37.00 | $6.70 | 207792 |
| 2024-11-22 | 37.52 | $6.72 | 225800 |
| 2024-11-21 | 34.90 | $6.66 | 378688 |
| 2024-11-20 | 34.47 | $6.65 | 163431 |
| 2024-11-19 | 36.80 | $6.75 | 140200 |
| 2024-11-18 | 36.39 | $6.74 | 147614 |
| 2024-11-15 | 37.07 | $6.77 | 109892 |
| 2024-11-14 | 37.30 | $6.78 | 163300 |
| 2024-11-13 | 38.84 | $6.85 | 169455 |
| 2024-11-12 | 38.84 | $6.85 | 167846 |
| 2024-11-11 | 43.22 | $7.04 | 213550 |
| 2024-11-08 | 45.00 | $7.11 | 220060 |
| 2024-11-07 | 39.98 | $6.96 | 282035 |
| 2024-11-06 | 35.50 | $6.84 | 422052 |
| 2024-11-05 | 37.26 | $6.92 | 535816 |
| 2024-11-04 | 42.52 | $7.13 | 179764 |
| 2024-11-01 | 44.21 | $7.19 | 154095 |
| 2024-10-31 | 47.19 | $7.29 | 136500 |
| 2024-10-30 | 50.41 | $7.39 | 167244 |
| 2024-10-29 | 45.06 | $7.24 | 146700 |
| 2024-10-28 | 44.30 | $7.22 | 114126 |
| 2024-10-25 | 45.50 | $7.26 | 107245 |
| 2024-10-24 | 48.96 | $7.37 | 98700 |
| 2024-10-23 | 50.27 | $7.41 | 176200 |
| 2024-10-22 | 50.93 | $7.43 | 133356 |
| 2024-10-21 | 51.24 | $7.44 | 179618 |
| 2024-10-18 | 55.14 | $7.56 | 140700 |
| 2024-10-17 | 54.59 | $7.54 | 106528 |
| 2024-10-16 | 57.24 | $7.62 | 126564 |
| 2024-10-15 | 51.35 | $7.41 | 136900 |
| 2024-10-14 | 49.13 | $7.34 | 93600 |
| 2024-10-11 | 46.83 | $7.27 | 67800 |
| 2024-10-10 | 45.14 | $7.22 | 93142 |
| 2024-10-09 | 46.84 | $7.28 | 89000 |
| 2024-10-08 | 45.21 | $7.23 | 129272 |
| 2024-10-07 | 45.47 | $7.24 | 155200 |
| 2024-10-04 | 45.17 | $7.23 | 97100 |
| 2024-10-03 | 45.65 | $7.25 | 148063 |
| 2024-10-02 | 47.09 | $7.31 | 70100 |
| 2024-10-01 | 48.55 | $7.37 | 282307 |
| 2024-09-30 | 52.12 | $7.51 | 312979 |
| 2024-09-27 | 60.58 | $7.79 | 103711 |
| 2024-09-26 | 59.69 | $7.75 | 142040 |
| 2024-09-25 | 60.34 | $7.77 | 186501 |
| 2024-09-24 | 59.93 | $7.75 | 114031 |
| 2024-09-23 | 58.07 | $7.66 | 168447 |
| 2024-09-20 | 61.70 | $7.78 | 391983 |
| 2024-09-19 | 65.94 | $7.91 | 154347 |
| 2024-09-18 | 63.76 | $7.79 | 209913 |
| 2024-09-17 | 66.46 | $7.87 | 214000 |
| 2024-09-16 | 64.87 | $7.78 | 198362 |
| 2024-09-13 | 61.17 | $7.59 | 376798 |
| 2024-09-12 | 56.35 | $7.38 | 116336 |
| 2024-09-11 | 55.60 | $7.35 | 97500 |
| 2024-09-10 | 57.16 | $7.40 | 119600 |
| 2024-09-09 | 57.77 | $7.42 | 195200 |
| 2024-09-06 | 56.67 | $7.37 | 134247 |
| 2024-09-05 | 57.81 | $7.41 | 172433 |
| 2024-09-04 | 55.00 | $7.28 | 209058 |
| 2024-09-03 | 56.94 | $7.35 | 160700 |
| 2024-08-30 | 59.51 | $7.44 | 146016 |
| 2024-08-29 | 58.11 | $7.37 | 163600 |
| 2024-08-28 | 58.39 | $7.38 | 224600 |
| 2024-08-27 | 56.64 | $7.29 | 116325 |
| 2024-08-26 | 57.41 | $7.32 | 264485 |
| 2024-08-23 | 56.10 | $7.25 | 298949 |
| 2024-08-22 | 50.77 | $6.99 | 224500 |
| 2024-08-21 | 49.66 | $6.94 | 258541 |
| 2024-08-20 | 46.18 | $6.79 | 131900 |
| 2024-08-19 | 47.42 | $6.85 | 120304 |
| 2024-08-16 | 47.63 | $6.86 | 221990 |
| 2024-08-15 | 45.86 | $6.78 | 162800 |
| 2024-08-14 | 44.98 | $6.74 | 115006 |
| 2024-08-13 | 44.98 | $6.74 | 129002 |
| 2024-08-12 | 42.01 | $6.60 | 175409 |
| 2024-08-09 | 44.28 | $6.74 | 210536 |
| 2024-08-08 | 45.62 | $6.82 | 245100 |
| 2024-08-07 | 42.30 | $6.66 | 281772 |
| 2024-08-06 | 40.35 | $6.57 | 311983 |
| 2024-08-05 | 39.05 | $6.51 | 683085 |
| 2024-08-02 | 45.14 | $6.90 | 596340 |
| 2024-08-01 | 61.50 | $7.60 | 238103 |
| 2024-07-31 | 65.35 | $7.72 | 249158 |
| 2024-07-30 | 67.71 | $7.79 | 186402 |
| 2024-07-29 | 64.78 | $7.62 | 188822 |
| 2024-07-26 | 68.97 | $7.74 | 290906 |
| 2024-07-25 | 62.19 | $7.39 | 138520 |
| 2024-07-24 | 62.94 | $7.41 | 243000 |
| 2024-07-23 | 66.74 | $7.51 | 239013 |
| 2024-07-22 | 70.81 | $7.61 | 294023 |
| 2024-07-19 | 69.01 | $7.51 | 145200 |
| 2024-07-18 | 68.08 | $7.46 | 174664 |
| 2024-07-17 | 72.64 | $7.57 | 275479 |
| 2024-07-16 | 71.83 | $7.52 | 229500 |
| 2024-07-15 | 69.22 | $7.37 | 288800 |
| 2024-07-12 | 66.67 | $7.24 | 278729 |
| 2024-07-11 | 64.75 | $7.15 | 333900 |
| 2024-07-10 | 58.15 | $6.89 | 204502 |
| 2024-07-09 | 50.72 | $6.67 | 165531 |
| 2024-07-08 | 51.51 | $6.69 | 179024 |
| 2024-07-05 | 51.15 | $6.68 | 280400 |
| 2024-07-03 | 49.73 | $6.64 | 154500 |
| 2024-07-02 | 46.39 | $6.55 | 257300 |
| 2024-07-01 | 46.72 | $6.56 | 418509 |
| 2024-06-28 | 49.37 | $6.64 | 4.2M |
| 2024-06-27 | 51.81 | $6.71 | 434938 |
| 2024-06-26 | 54.74 | $6.79 | 283400 |
| 2024-06-25 | 53.17 | $6.74 | 306100 |
| 2024-06-24 | 56.94 | $6.84 | 226400 |
| 2024-06-21 | 60.61 | $6.93 | 509030 |
| 2024-06-20 | 57.73 | $6.83 | 186797 |
| 2024-06-18 | 58.54 | $6.85 | 148101 |
| 2024-06-17 | 60.99 | $6.91 | 157960 |
| 2024-06-14 | 60.20 | $6.88 | 164527 |
| 2024-06-13 | 57.47 | $6.78 | 132337 |
| 2024-06-12 | 56.62 | $6.75 | 191042 |
| 2024-06-11 | 54.92 | $6.69 | 105832 |
| 2024-06-10 | 56.32 | $6.73 | 85900 |
| 2024-06-07 | 58.82 | $6.80 | 118401 |
| 2024-06-06 | 61.80 | $6.88 | 141100 |
| 2024-06-05 | 64.51 | $6.95 | 176038 |
| 2024-06-04 | 62.26 | $6.85 | 168910 |
| 2024-06-03 | 63.41 | $6.88 | 193413 |
| 2024-05-31 | 62.08 | $6.82 | 148800 |
| 2024-05-30 | 61.42 | $6.79 | 186648 |
| 2024-05-29 | 56.61 | $6.59 | 98914 |
| 2024-05-28 | 59.42 | $6.67 | 193873 |
| 2024-05-24 | 59.42 | $6.67 | 99725 |
| 2024-05-23 | 58.96 | $6.65 | 163652 |
| 2024-05-22 | 65.70 | $6.84 | 123630 |
| 2024-05-21 | 67.63 | $6.89 | 115323 |
| 2024-05-20 | 67.45 | $6.88 | 70504 |
| 2024-05-17 | 70.85 | $6.97 | 112024 |
| 2024-05-16 | 71.23 | $6.98 | 51417 |
| 2024-05-15 | 71.08 | $6.97 | 170334 |
| 2024-05-14 | 68.64 | $6.81 | 112025 |
| 2024-05-13 | 69.34 | $6.83 | 324919 |
| 2024-05-10 | 69.04 | $6.81 | 152596 |
| 2024-05-09 | 67.70 | $6.72 | 235833 |
| 2024-05-08 | 68.64 | $6.75 | 232733 |
| 2024-05-07 | 70.18 | $6.80 | 344326 |
| 2024-05-06 | 69.40 | $6.74 | 452795 |
| 2024-05-03 | 61.96 | $6.27 | 489500 |
| 2024-05-02 | 49.24 | $5.76 | 120609 |
| 2024-05-01 | 46.58 | $5.68 | 150133 |
| 2024-04-30 | 41.48 | $5.54 | 174100 |
| 2024-04-29 | 44.66 | $5.65 | 103198 |
| 2024-04-26 | 44.66 | $5.65 | 101400 |
| 2024-04-25 | 39.31 | $5.51 | 89400 |
| 2024-04-24 | 42.37 | $5.62 | 93500 |
| 2024-04-23 | 44.15 | $5.68 | 136802 |
| 2024-04-22 | 39.75 | $5.57 | 115518 |
| 2024-04-19 | 39.33 | $5.56 | 111957 |
| 2024-04-18 | 36.86 | $5.50 | 100728 |
| 2024-04-17 | 35.19 | $5.46 | 71564 |
| 2024-04-16 | 35.19 | $5.46 | 116820 |
| 2024-04-15 | 37.91 | $5.58 | 235400 |
| 2024-04-12 | 39.35 | $5.64 | 176660 |
| 2024-04-11 | 41.61 | $5.73 | 130576 |
| 2024-04-10 | 40.89 | $5.71 | 192594 |
| 2024-04-09 | 49.89 | $6.02 | 321003 |
| 2024-04-08 | 46.65 | $5.93 | 143500 |
| 2024-04-05 | 45.92 | $5.91 | 116220 |
| 2024-04-04 | 45.56 | $5.90 | 122100 |
| 2024-04-03 | 46.43 | $5.93 | 125500 |
| 2024-04-02 | 47.59 | $5.97 | 128551 |
| 2024-04-01 | 50.27 | $6.06 | 174803 |
| 2024-03-28 | 52.13 | $6.12 | 361028 |
| 2024-03-27 | 48.84 | $6.01 | 139050 |
| 2024-03-26 | 50.64 | $6.07 | 176929 |
| 2024-03-25 | 53.46 | $6.16 | 163323 |
| 2024-03-22 | 52.34 | $6.12 | 154521 |
| 2024-03-21 | 52.95 | $6.14 | 270100 |
| 2024-03-20 | 51.89 | $6.10 | 252252 |
| 2024-03-19 | 45.82 | $5.89 | 199801 |
| 2024-03-18 | 43.22 | $5.81 | 230800 |
| 2024-03-15 | 42.90 | $5.80 | 627600 |
| 2024-03-14 | 43.61 | $5.83 | 274172 |
| 2024-03-13 | 47.07 | $5.97 | 268845 |
| 2024-03-12 | 50.60 | $6.10 | 155446 |
| 2024-03-11 | 48.63 | $6.03 | 145514 |
| 2024-03-08 | 49.71 | $6.07 | 208800 |
| 2024-03-07 | 48.62 | $6.03 | 191917 |
| 2024-03-06 | 49.90 | $6.08 | 172767 |
| 2024-03-05 | 49.14 | $6.05 | 172600 |
| 2024-03-04 | 47.10 | $5.97 | 153123 |
| 2024-03-01 | 49.45 | $6.07 | 215900 |
| 2024-02-29 | 49.69 | $6.08 | 236961 |
| 2024-02-28 | 44.41 | $5.87 | 363917 |
| 2024-02-27 | 50.12 | $6.11 | 332946 |
| 2024-02-26 | 52.81 | $6.21 | 417340 |
| 2024-02-23 | 53.08 | $6.22 | 446628 |
| 2024-02-22 | 42.09 | $5.83 | 527782 |
| 2024-02-21 | 45.46 | $5.96 | 281500 |
| 2024-02-20 | 43.82 | $5.91 | 280823 |
| 2024-02-16 | 47.64 | $6.05 | 170700 |
| 2024-02-15 | 50.00 | $6.13 | 205202 |
| 2024-02-14 | 47.53 | $6.05 | 152800 |
| 2024-02-13 | 44.25 | $5.95 | 171755 |
| 2024-02-12 | 49.88 | $6.14 | 147400 |
| 2024-02-09 | 49.23 | $6.12 | 201280 |
| 2024-02-08 | 46.62 | $6.04 | 177900 |
| 2024-02-07 | 45.28 | $6.00 | 311423 |
| 2024-02-06 | 48.45 | $6.11 | 128000 |
| 2024-02-05 | 47.82 | $6.09 | 144100 |
| 2024-02-02 | 51.41 | $6.21 | 82122 |
| 2024-02-01 | 53.97 | $6.29 | 155281 |
| 2024-01-31 | 52.28 | $6.23 | 172495 |
| 2024-01-30 | 55.52 | $6.33 | 89192 |
| 2024-01-29 | 58.99 | $6.43 | 161674 |
| 2024-01-26 | 58.24 | $6.40 | 158800 |
| 2024-01-25 | 58.58 | $6.41 | 410700 |
| 2024-01-24 | 56.43 | $6.32 | 107800 |
| 2024-01-23 | 57.69 | $6.36 | 150086 |
| 2024-01-22 | 52.64 | $6.16 | 185159 |
| 2024-01-19 | 54.50 | $6.22 | 231100 |
| 2024-01-18 | 57.38 | $6.31 | 101700 |
| 2024-01-17 | 59.36 | $6.37 | 124000 |
| 2024-01-16 | 57.98 | $6.31 | 122915 |
| 2024-01-12 | 64.98 | $6.51 | 180849 |
| 2024-01-11 | 62.85 | $6.41 | 164531 |
| 2024-01-10 | 66.70 | $6.51 | 334100 |
| 2024-01-09 | 65.70 | $6.46 | 144225 |
| 2024-01-08 | 66.46 | $6.48 | 220000 |
| 2024-01-05 | 62.34 | $6.28 | 141561 |
| 2024-01-04 | 59.75 | $6.17 | 221900 |
| 2024-01-03 | 57.48 | $6.08 | 180012 |
| 2024-01-02 | 61.51 | $6.19 | 175300 |
| 2023-12-29 | 68.10 | $6.35 | 258748 |
| 2023-12-28 | 70.81 | $6.41 | 142677 |
| 2023-12-27 | 72.63 | $6.45 | 179600 |
| 2023-12-26 | 72.29 | $6.43 | 157100 |
| 2023-12-22 | 71.45 | $6.38 | 215394 |
| 2023-12-21 | 69.52 | $6.27 | 130132 |
| 2023-12-20 | 67.62 | $6.17 | 390311 |
| 2023-12-19 | 68.02 | $6.18 | 315102 |
| 2023-12-18 | 65.07 | $6.03 | 168786 |
| 2023-12-15 | 69.99 | $6.15 | 315000 |
| 2023-12-14 | 69.06 | $6.10 | 275448 |
| 2023-12-13 | 68.13 | $6.05 | 414366 |
| 2023-12-12 | 64.23 | $5.86 | 255000 |
| 2023-12-11 | 68.41 | $5.96 | 576344 |
| 2023-12-08 | 63.69 | $5.75 | 263204 |
| 2023-12-07 | 63.20 | $5.73 | 172640 |
| 2023-12-06 | 58.32 | $5.55 | 209700 |
| 2023-12-05 | 58.73 | $5.56 | 151716 |
| 2023-12-04 | 56.39 | $5.48 | 105554 |
| 2023-12-01 | 55.19 | $5.44 | 152048 |
| 2023-11-30 | 46.81 | $5.20 | 89724 |
| 2023-11-29 | 52.65 | $5.35 | 158000 |
| 2023-11-28 | 46.28 | $5.20 | 223800 |
| 2023-11-27 | 42.88 | $5.13 | 85615 |
| 2023-11-24 | 44.01 | $5.16 | 31039 |
| 2023-11-22 | 44.39 | $5.17 | 94100 |
| 2023-11-21 | 43.48 | $5.15 | 83500 |
| 2023-11-20 | 43.82 | $5.16 | 124545 |
| 2023-11-17 | 46.59 | $5.24 | 52949 |
| 2023-11-16 | 46.59 | $5.24 | 67590 |
| 2023-11-15 | 49.04 | $5.31 | 71136 |
| 2023-11-14 | 49.04 | $5.31 | 145210 |
| 2023-11-13 | 45.33 | $5.21 | 37600 |
| 2023-11-10 | 47.64 | $5.28 | 68825 |
| 2023-11-09 | 42.91 | $5.16 | 104212 |
| 2023-11-08 | 46.57 | $5.27 | 87212 |
| 2023-11-07 | 43.67 | $5.20 | 39400 |
| 2023-11-06 | 41.51 | $5.15 | 66200 |
| 2023-11-03 | 41.08 | $5.14 | 177500 |
| 2023-11-02 | 39.83 | $5.11 | 122273 |
| 2023-11-01 | 38.58 | $5.08 | 104918 |
| 2023-10-31 | 36.93 | $5.04 | 109842 |
| 2023-10-30 | 37.41 | $5.06 | 58507 |
| 2023-10-27 | 30.58 | $4.90 | 71600 |
| 2023-10-26 | 31.60 | $4.95 | 62900 |
| 2023-10-25 | 29.36 | $4.90 | 85254 |
| 2023-10-24 | 31.11 | $4.99 | 100826 |
| 2023-10-23 | 29.33 | $4.95 | 104400 |
| 2023-10-20 | 29.51 | $4.96 | 78926 |
| 2023-10-19 | 29.68 | $4.97 | 76800 |
| 2023-10-18 | 30.71 | $5.03 | 100045 |
| 2023-10-17 | 33.47 | $5.18 | 76045 |
| 2023-10-16 | 34.45 | $5.23 | 67700 |
| 2023-10-13 | 31.00 | $5.14 | 64500 |
| 2023-10-12 | 33.02 | $5.25 | 75647 |
| 2023-10-11 | 36.06 | $5.40 | 59937 |
| 2023-10-10 | 35.69 | $5.39 | 72800 |
| 2023-10-09 | 31.48 | $5.28 | 68900 |
| 2023-10-06 | 29.49 | $5.23 | 39000 |
| 2023-10-05 | 29.49 | $5.23 | 31900 |
| 2023-10-04 | 26.00 | $5.14 | 94821 |
| 2023-10-03 | 24.42 | $5.10 | 71200 |
| 2023-10-02 | 27.02 | $5.29 | 100300 |
| 2023-09-29 | 31.37 | $5.55 | 67258 |
| 2023-09-28 | 28.43 | $5.48 | 94284 |
| 2023-09-27 | 30.56 | $5.60 | 102617 |
| 2023-09-26 | 30.15 | $5.59 | 133300 |
| 2023-09-25 | 30.32 | $5.60 | 219451 |
| 2023-09-22 | 35.32 | $5.86 | 120446 |
| 2023-09-21 | 34.13 | $5.83 | 85400 |
| 2023-09-20 | 36.24 | $5.93 | 311926 |
| 2023-09-19 | 40.52 | $6.11 | 232624 |
| 2023-09-18 | 45.33 | $6.28 | 142947 |
| 2023-09-15 | 46.56 | $6.32 | 297700 |
| 2023-09-14 | 50.49 | $6.44 | 109100 |
| 2023-09-13 | 50.49 | $6.44 | 70000 |
| 2023-09-12 | 52.14 | $6.49 | 86807 |
| 2023-09-11 | 52.14 | $6.49 | 32243 |
| 2023-09-08 | 52.76 | $6.51 | 17943 |
| 2023-09-07 | 51.38 | $6.46 | 40834 |
| 2023-09-06 | 53.15 | $6.52 | 116714 |
| 2023-09-05 | 49.28 | $6.38 | 45843 |
| 2023-09-01 | 54.81 | $6.56 | 43803 |
| 2023-08-31 | 57.18 | $6.63 | 35049 |
| 2023-08-30 | 55.62 | $6.57 | 50240 |
| 2023-08-29 | 57.96 | $6.64 | 62011 |
| 2023-08-28 | 56.98 | $6.60 | 83011 |
| 2023-08-25 | 51.89 | $6.41 | 35745 |
| 2023-08-24 | 49.50 | $6.33 | 32645 |
| 2023-08-23 | 50.09 | $6.35 | 47316 |
| 2023-08-22 | 43.71 | $6.15 | 31300 |
| 2023-08-21 | 43.98 | $6.16 | 47393 |
| 2023-08-18 | 45.02 | $6.20 | 39132 |
| 2023-08-17 | 45.02 | $6.20 | 86732 |
| 2023-08-16 | 48.96 | $6.35 | 129000 |
| 2023-08-15 | 50.65 | $6.41 | 54320 |
| 2023-08-14 | 52.95 | $6.49 | 75668 |
| 2023-08-11 | 53.83 | $6.52 | 60700 |
| 2023-08-10 | 55.57 | $6.58 | 104000 |
| 2023-08-09 | 56.43 | $6.61 | 156500 |
| 2023-08-08 | 61.94 | $6.79 | 150000 |
| 2023-08-07 | 60.94 | $6.74 | 150800 |
| 2023-08-04 | 54.81 | $6.47 | 57536 |
| 2023-08-03 | 51.02 | $6.33 | 66162 |
| 2023-08-02 | 56.48 | $6.50 | 123336 |
| 2023-08-01 | 59.32 | $6.58 | 71200 |
| 2023-07-31 | 60.03 | $6.60 | 81707 |
| 2023-07-28 | 60.38 | $6.61 | 377200 |
| 2023-07-27 | 60.71 | $6.62 | 63000 |
| 2023-07-26 | 62.01 | $6.66 | 110652 |
| 2023-07-25 | 59.33 | $6.53 | 85085 |
| 2023-07-24 | 61.55 | $6.60 | 73200 |
| 2023-07-21 | 60.34 | $6.54 | 51800 |
| 2023-07-20 | 62.20 | $6.60 | 94620 |
| 2023-07-19 | 69.70 | $6.82 | 84625 |
| 2023-07-18 | 69.54 | $6.81 | 108401 |
| 2023-07-17 | 66.91 | $6.65 | 767400 |
| 2023-07-14 | 63.34 | $6.46 | 643129 |
| 2023-07-13 | 57.35 | $6.20 | 156123 |
| 2023-07-12 | 53.46 | $6.06 | 119100 |
| 2023-07-11 | 57.37 | $6.17 | 26600 |
| 2023-07-10 | 58.10 | $6.19 | 26347 |
| 2023-07-07 | 55.68 | $6.10 | 39900 |
| 2023-07-06 | 53.71 | $6.03 | 68821 |
| 2023-07-05 | 57.16 | $6.13 | 50635 |
| 2023-07-03 | 55.81 | $6.08 | 25915 |
| 2023-06-30 | 57.18 | $6.12 | 42921 |
| 2023-06-29 | 56.93 | $6.11 | 28008 |
| 2023-06-28 | 63.67 | $6.30 | 77634 |
| 2023-06-27 | 63.46 | $6.29 | 79600 |
| 2023-06-26 | 59.82 | $6.13 | 107800 |
| 2023-06-23 | 59.09 | $6.10 | 51608 |
| 2023-06-22 | 63.06 | $6.21 | 53800 |
| 2023-06-21 | 63.43 | $6.22 | 52700 |
| 2023-06-20 | 61.95 | $6.15 | 101200 |
| 2023-06-16 | 66.70 | $6.28 | 182420 |
| 2023-06-15 | 64.51 | $6.17 | 91700 |
| 2023-06-14 | 62.38 | $6.07 | 100600 |
| 2023-06-13 | 61.72 | $6.04 | 98516 |
| 2023-06-12 | 60.86 | $6.00 | 56800 |
| 2023-06-09 | 60.00 | $5.96 | 30100 |
| 2023-06-08 | 61.28 | $6.00 | 49800 |
| 2023-06-07 | 60.28 | $5.95 | 70200 |
| 2023-06-06 | 59.07 | $5.89 | 30742 |
| 2023-06-05 | 57.21 | $5.80 | 45491 |
| 2023-06-02 | 56.80 | $5.78 | 116556 |
| 2023-06-01 | 51.71 | $5.55 | 50002 |
| 2023-05-31 | 50.75 | $5.51 | 44700 |
| 2023-05-30 | 50.99 | $5.52 | 87200 |
| 2023-05-26 | 46.66 | $5.34 | 39340 |
| 2023-05-25 | 42.66 | $5.19 | 50000 |
| 2023-05-24 | 46.89 | $5.38 | 59410 |
| 2023-05-23 | 51.78 | $5.57 | 57434 |
| 2023-05-22 | 51.27 | $5.55 | 33300 |
| 2023-05-19 | 49.24 | $5.47 | 49700 |
| 2023-05-18 | 51.27 | $5.55 | 32400 |
| 2023-05-17 | 48.50 | $5.44 | 69800 |
| 2023-05-16 | 46.11 | $5.35 | 46933 |
| 2023-05-15 | 47.51 | $5.41 | 298100 |
| 2023-05-12 | 45.15 | $5.32 | 39501 |
| 2023-05-11 | 44.88 | $5.31 | 47548 |
| 2023-05-10 | 43.34 | $5.25 | 67100 |
| 2023-05-09 | 44.12 | $5.29 | 58532 |
| 2023-05-08 | 47.15 | $5.44 | 92900 |
| 2023-05-05 | 45.25 | $5.36 | 178849 |
| 2023-05-04 | 35.93 | $5.02 | 100900 |
| 2023-05-03 | 38.11 | $5.14 | 102315 |
| 2023-05-02 | 39.04 | $5.19 | 137122 |
| 2023-05-01 | 42.40 | $5.36 | 138350 |
| 2023-04-28 | 46.67 | $5.55 | 84000 |
| 2023-04-27 | 44.14 | $5.46 | 41200 |
| 2023-04-26 | 40.57 | $5.34 | 101725 |
| 2023-04-25 | 41.84 | $5.40 | 120000 |
| 2023-04-24 | 47.22 | $5.63 | 66339 |
| 2023-04-21 | 49.59 | $5.72 | 97000 |
| 2023-04-20 | 50.94 | $5.77 | 43432 |
| 2023-04-19 | 49.91 | $5.73 | 87348 |
| 2023-04-18 | 48.62 | $5.68 | 38200 |
| 2023-04-17 | 49.83 | $5.73 | 84229 |
| 2023-04-14 | 47.33 | $5.63 | 81400 |
| 2023-04-13 | 48.01 | $5.66 | 81900 |
| 2023-04-12 | 48.45 | $5.68 | 116320 |
| 2023-04-11 | 47.53 | $5.64 | 108310 |
| 2023-04-10 | 46.63 | $5.60 | 147324 |
| 2023-04-06 | 52.43 | $5.87 | 81640 |
| 2023-04-05 | 53.37 | $5.91 | 135211 |
| 2023-04-04 | 50.65 | $5.78 | 129100 |
| 2023-04-03 | 50.65 | $5.78 | 134028 |
| 2023-03-31 | 50.04 | $5.75 | 137019 |
| 2023-03-30 | 46.05 | $5.56 | 141422 |
| 2023-03-29 | 49.20 | $5.72 | 134526 |
| 2023-03-28 | 47.50 | $5.64 | 140820 |
| 2023-03-27 | 47.29 | $5.63 | 150300 |
| 2023-03-24 | 44.99 | $5.52 | 159700 |
| 2023-03-23 | 38.77 | $5.25 | 166200 |
| 2023-03-22 | 38.93 | $5.26 | 175500 |
| 2023-03-21 | 41.11 | $5.40 | 161000 |
| 2023-03-20 | 36.52 | $5.21 | 315300 |
| 2023-03-17 | 34.48 | $5.13 | 770800 |
| 2023-03-16 | 36.87 | $5.30 | 205307 |
| 2023-03-15 | 32.97 | $5.15 | 206107 |
| 2023-03-14 | 35.02 | $5.30 | 185443 |
| 2023-03-13 | 30.05 | $5.12 | 245040 |
| 2023-03-10 | 31.85 | $5.26 | 208226 |
| 2023-03-09 | 35.30 | $5.50 | 162659 |
| 2023-03-08 | 40.51 | $5.80 | 162100 |
| 2023-03-07 | 44.23 | $5.98 | 118800 |
| 2023-03-06 | 48.46 | $6.16 | 99252 |
| 2023-03-03 | 47.40 | $6.12 | 90903 |
| 2023-03-02 | 43.83 | $5.99 | 111890 |
| 2023-03-01 | 45.40 | $6.06 | 171900 |
| 2023-02-28 | 52.90 | $6.35 | 115300 |
| 2023-02-27 | 49.92 | $6.24 | 156900 |
| 2023-02-24 | 49.37 | $6.22 | 158599 |
| 2023-02-23 | 45.97 | $6.10 | 52400 |
| 2023-02-22 | 43.25 | $6.01 | 84400 |
| 2023-02-21 | 43.25 | $6.01 | 62262 |
| 2023-02-17 | 48.64 | $6.23 | 56908 |
| 2023-02-16 | 48.91 | $6.24 | 91600 |
| 2023-02-15 | 47.56 | $6.19 | 306019 |
| 2023-02-14 | 51.15 | $6.33 | 227712 |
| 2023-02-13 | 53.06 | $6.40 | 92009 |
| 2023-02-10 | 51.84 | $6.35 | 166117 |
| 2023-02-09 | 51.12 | $6.32 | 60433 |
| 2023-02-08 | 55.90 | $6.50 | 45049 |
| 2023-02-07 | 58.49 | $6.59 | 78264 |
| 2023-02-06 | 58.49 | $6.59 | 85545 |
| 2023-02-03 | 66.55 | $6.85 | 82600 |
| 2023-02-02 | 68.63 | $6.91 | 136000 |
| 2023-02-01 | 67.67 | $6.85 | 170562 |
| 2023-01-31 | 66.03 | $6.75 | 96900 |
| 2023-01-30 | 62.20 | $6.54 | 106000 |
| 2023-01-27 | 67.35 | $6.69 | 193579 |
| 2023-01-26 | 66.11 | $6.62 | 67300 |
| 2023-01-25 | 64.83 | $6.55 | 43322 |
| 2023-01-24 | 64.65 | $6.54 | 84208 |
| 2023-01-23 | 64.97 | $6.55 | 184510 |
| 2023-01-20 | 63.26 | $6.45 | 145007 |
| 2023-01-19 | 60.72 | $6.31 | 132608 |
| 2023-01-18 | 64.03 | $6.42 | 131800 |
| 2023-01-17 | 63.16 | $6.37 | 69500 |
| 2023-01-13 | 64.34 | $6.41 | 113500 |
| 2023-01-12 | 63.86 | $6.38 | 109750 |
| 2023-01-11 | 62.08 | $6.27 | 82709 |
| 2023-01-10 | 59.13 | $6.10 | 74788 |
| 2023-01-09 | 55.65 | $5.92 | 134624 |
| 2023-01-06 | 55.04 | $5.89 | 75224 |
| 2023-01-05 | 53.85 | $5.83 | 122300 |
| 2023-01-04 | 52.85 | $5.78 | 182600 |
| 2023-01-03 | 46.99 | $5.51 | 181100 |
| 2022-12-30 | 41.92 | $5.31 | 250843 |
| 2022-12-29 | 43.09 | $5.37 | 216544 |
| 2022-12-28 | 44.68 | $5.45 | 200831 |
| 2022-12-27 | 49.93 | $5.69 | 159311 |
| 2022-12-23 | 51.61 | $5.76 | 107900 |
| 2022-12-22 | 52.08 | $5.78 | 118494 |
| 2022-12-21 | 54.46 | $5.88 | 128200 |
| 2022-12-20 | 52.18 | $5.77 | 192500 |
| 2022-12-19 | 59.68 | $6.06 | 172127 |
| 2022-12-16 | 59.10 | $6.03 | 144323 |
| 2022-12-15 | 65.33 | $6.24 | 86036 |
| 2022-12-14 | 65.33 | $6.24 | 162412 |
| 2022-12-13 | 64.36 | $6.18 | 186600 |
| 2022-12-12 | 64.94 | $6.20 | 127448 |
| 2022-12-09 | 65.22 | $6.21 | 152726 |
| 2022-12-08 | 64.64 | $6.17 | 199008 |
| 2022-12-07 | 61.15 | $5.94 | 244700 |
| 2022-12-06 | 60.18 | $5.88 | 177941 |
| 2022-12-05 | 63.99 | $6.03 | 150337 |
| 2022-12-02 | 65.84 | $6.10 | 170865 |
| 2022-12-01 | 65.84 | $6.10 | 236700 |
| 2022-11-30 | 64.24 | $5.98 | 178900 |
| 2022-11-29 | 61.84 | $5.81 | 192600 |
| 2022-11-28 | 60.04 | $5.69 | 181092 |
| 2022-11-25 | 61.18 | $5.74 | 110500 |
| 2022-11-23 | 57.83 | $5.52 | 116328 |
| 2022-11-22 | 58.26 | $5.54 | 56118 |
| 2022-11-21 | 56.23 | $5.41 | 189128 |
| 2022-11-18 | 55.43 | $5.36 | 145573 |
| 2022-11-17 | 54.33 | $5.29 | 179015 |
| 2022-11-16 | 54.03 | $5.27 | 121954 |
| 2022-11-15 | 58.73 | $5.52 | 246300 |
| 2022-11-14 | 57.90 | $5.46 | 217350 |
| 2022-11-11 | 61.65 | $5.65 | 490132 |
| 2022-11-10 | 58.85 | $5.44 | 366630 |
| 2022-11-09 | 54.31 | $5.14 | 173609 |
| 2022-11-08 | 56.90 | $5.27 | 248100 |
| 2022-11-07 | 56.44 | $5.24 | 153431 |
| 2022-11-04 | 53.66 | $5.06 | 193115 |
| 2022-11-03 | 48.45 | $4.76 | 160600 |
| 2022-11-02 | 49.33 | $4.81 | 92731 |
| 2022-11-01 | 50.37 | $4.87 | 148032 |
| 2022-10-31 | 51.05 | $4.91 | 218890 |
| 2022-10-28 | 50.25 | $4.86 | 134735 |
| 2022-10-27 | 46.78 | $4.65 | 137700 |
| 2022-10-26 | 45.76 | $4.59 | 179973 |
| 2022-10-25 | 46.04 | $4.61 | 167667 |
| 2022-10-24 | 40.86 | $4.31 | 76548 |
| 2022-10-21 | 40.68 | $4.30 | 143112 |
| 2022-10-20 | 39.63 | $4.24 | 217006 |
| 2022-10-19 | 36.42 | $4.06 | 384331 |
| 2022-10-18 | 37.36 | $4.15 | 600800 |
| 2022-10-17 | 30.53 | $3.79 | 236900 |
| 2022-10-14 | 30.13 | $3.77 | 138600 |
| 2022-10-13 | 30.72 | $3.84 | 212665 |
| 2022-10-12 | 28.63 | $3.73 | 176723 |
| 2022-10-11 | 29.40 | $3.83 | 266900 |
| 2022-10-10 | 24.40 | $3.57 | 446625 |
| 2022-10-07 | 26.75 | $3.91 | 417703 |
| 2022-10-06 | 27.64 | $4.03 | 355103 |
| 2022-10-05 | 29.03 | $4.21 | 247100 |
| 2022-10-04 | 31.98 | $4.56 | 598716 |
| 2022-10-03 | 20.32 | $4.03 | 415900 |
| 2022-09-30 | 20.83 | $4.11 | 309774 |
| 2022-09-29 | 21.34 | $4.19 | 549721 |
| 2022-09-28 | 26.80 | $4.89 | 479743 |
| 2022-09-27 | 20.74 | $4.67 | 477022 |
| 2022-09-26 | 22.00 | $4.83 | 468100 |
| 2022-09-23 | 25.28 | $5.19 | 381618 |
| 2022-09-22 | 28.79 | $5.50 | 248942 |
| 2022-09-21 | 30.90 | $5.66 | 211000 |
| 2022-09-20 | 31.44 | $5.70 | 114587 |
| 2022-09-19 | 31.44 | $5.70 | 1.1M |
| 2022-09-16 | 34.77 | $5.94 | 291000 |
| 2022-09-15 | 26.46 | $5.67 | 331241 |
| 2022-09-14 | 28.78 | $5.85 | 368356 |
| 2022-09-13 | 24.95 | $5.74 | 175300 |
| 2022-09-12 | 26.95 | $5.90 | 391417 |
| 2022-09-09 | 27.75 | $5.96 | 298100 |
| 2022-09-08 | 26.37 | $5.92 | 145042 |
| 2022-09-07 | 26.37 | $5.92 | 174098 |
| 2022-09-06 | 26.60 | $5.94 | 254549 |
| 2022-09-02 | 29.11 | $6.15 | 227080 |
| 2022-09-01 | 29.74 | $6.20 | 228546 |
| 2022-08-31 | 32.58 | $6.41 | 402550 |
| 2022-08-30 | 33.74 | $6.49 | 129758 |
| 2022-08-29 | 34.03 | $6.51 | 554538 |
| 2022-08-26 | 36.23 | $6.66 | 144100 |
| 2022-08-25 | 38.11 | $6.78 | 265445 |
| 2022-08-24 | 37.34 | $6.75 | 161414 |
| 2022-08-23 | 37.64 | $6.77 | 239408 |
| 2022-08-22 | 37.40 | $6.76 | 139342 |
| 2022-08-19 | 40.15 | $6.95 | 74411 |
| 2022-08-18 | 42.49 | $7.10 | 141057 |
| 2022-08-17 | 42.65 | $7.11 | 129191 |
| 2022-08-16 | 43.57 | $7.17 | 329126 |
| 2022-08-15 | 48.55 | $7.47 | 56918 |
| 2022-08-12 | 50.57 | $7.58 | 64231 |
| 2022-08-11 | 49.67 | $7.53 | 107800 |
| 2022-08-10 | 49.31 | $7.51 | 56900 |
| 2022-08-09 | 49.64 | $7.53 | 60522 |
| 2022-08-08 | 48.33 | $7.45 | 49318 |
| 2022-08-05 | 47.52 | $7.40 | 68319 |
| 2022-08-04 | 47.52 | $7.40 | 250971 |
| 2022-08-03 | 60.12 | $8.14 | 36341 |
| 2022-08-02 | 59.85 | $8.12 | 69567 |
| 2022-08-01 | 62.92 | $8.27 | 107400 |
| 2022-07-29 | 62.44 | $8.23 | 125468 |
| 2022-07-28 | 61.35 | $8.14 | 150004 |
| 2022-07-27 | 56.26 | $7.76 | 111104 |
| 2022-07-26 | 52.85 | $7.54 | 67300 |
| 2022-07-25 | 51.37 | $7.45 | 74147 |
| 2022-07-22 | 52.59 | $7.52 | 80703 |
| 2022-07-21 | 53.27 | $7.56 | 122100 |
| 2022-07-20 | 50.68 | $7.39 | 114934 |
| 2022-07-19 | 47.94 | $7.22 | 172239 |
| 2022-07-18 | 45.40 | $7.07 | 219636 |
| 2022-07-15 | 49.70 | $7.35 | 69447 |
| 2022-07-14 | 45.49 | $7.11 | 92200 |
| 2022-07-13 | 48.21 | $7.28 | 142036 |
| 2022-07-12 | 47.69 | $7.25 | 90346 |
| 2022-07-11 | 47.01 | $7.21 | 157551 |
| 2022-07-08 | 44.08 | $7.04 | 70100 |
| 2022-07-07 | 43.20 | $6.99 | 54900 |
| 2022-07-06 | 41.99 | $6.92 | 75413 |
| 2022-07-05 | 44.30 | $7.10 | 156623 |
| 2022-07-01 | 42.29 | $6.98 | 161979 |
| 2022-06-30 | 38.24 | $6.75 | 130000 |
| 2022-06-29 | 38.06 | $6.74 | 117918 |
| 2022-06-28 | 42.79 | $7.14 | 161106 |
| 2022-06-27 | 43.17 | $7.17 | 179609 |
| 2022-06-24 | 43.54 | $7.20 | 290700 |
| 2022-06-23 | 43.23 | $7.18 | 137349 |
| 2022-06-22 | 41.41 | $7.06 | 154700 |
| 2022-06-21 | 40.81 | $7.02 | 213500 |
| 2022-06-17 | 35.12 | $6.66 | 413815 |
| 2022-06-16 | 27.39 | $6.24 | 300219 |
| 2022-06-15 | 31.75 | $6.75 | 294188 |
| 2022-06-14 | 31.75 | $6.75 | 310063 |
| 2022-06-13 | 36.37 | $7.20 | 400447 |
| 2022-06-10 | 52.72 | $8.21 | 122016 |
| 2022-06-09 | 55.30 | $8.32 | 102600 |
| 2022-06-08 | 53.74 | $8.24 | 139178 |
| 2022-06-07 | 53.55 | $8.23 | 124619 |
| 2022-06-06 | 54.40 | $8.27 | 108321 |
| 2022-06-03 | 53.70 | $8.23 | 85087 |
| 2022-06-02 | 53.01 | $8.19 | 111718 |
| 2022-06-01 | 54.16 | $8.25 | 166419 |
| 2022-05-31 | 52.36 | $8.14 | 203800 |
| 2022-05-27 | 53.82 | $8.22 | 155357 |
| 2022-05-26 | 51.40 | $8.07 | 159961 |
| 2022-05-25 | 48.31 | $7.89 | 160230 |
| 2022-05-24 | 48.80 | $7.92 | 167319 |
| 2022-05-23 | 47.96 | $7.87 | 169948 |
| 2022-05-20 | 46.29 | $7.77 | 133600 |
| 2022-05-19 | 45.80 | $7.74 | 137400 |
| 2022-05-18 | 47.18 | $7.84 | 188300 |
| 2022-05-17 | 49.14 | $7.98 | 214428 |
| 2022-05-16 | 48.27 | $7.92 | 210049 |
| 2022-05-13 | 47.55 | $7.87 | 184600 |
| 2022-05-12 | 40.32 | $7.41 | 437200 |
| 2022-05-11 | 42.88 | $7.62 | 217920 |
| 2022-05-10 | 40.31 | $7.47 | 290800 |
| 2022-05-09 | 39.79 | $7.44 | 213833 |
| 2022-05-06 | 46.39 | $7.96 | 317438 |
| 2022-05-05 | 43.84 | $7.81 | 81760 |
| 2022-05-04 | 45.34 | $7.92 | 150555 |
| 2022-05-03 | 42.44 | $7.75 | 142224 |
| 2022-05-02 | 36.62 | $7.44 | 171020 |
| 2022-04-29 | 38.40 | $7.59 | 180700 |
| 2022-04-28 | 38.52 | $7.60 | 175713 |
| 2022-04-27 | 33.21 | $7.33 | 142463 |
| 2022-04-26 | 28.43 | $7.11 | 157924 |
| 2022-04-25 | 31.02 | $7.38 | 279817 |
| 2022-04-22 | 31.63 | $7.44 | 153800 |
| 2022-04-21 | 32.23 | $7.50 | 157546 |
| 2022-04-20 | 32.42 | $7.52 | 199124 |
| 2022-04-19 | 27.64 | $7.29 | 413500 |
| 2022-04-18 | 32.15 | $7.77 | 123408 |
| 2022-04-14 | 33.34 | $7.88 | 108223 |
| 2022-04-13 | 32.48 | $7.84 | 211800 |
| 2022-04-12 | 29.68 | $7.71 | 261161 |
| 2022-04-11 | 31.90 | $7.94 | 281500 |
| 2022-04-08 | 31.26 | $7.91 | 182620 |
| 2022-04-07 | 30.85 | $7.89 | 330317 |
| 2022-04-06 | 34.58 | $8.27 | 255700 |
| 2022-04-05 | 38.41 | $8.60 | 179426 |
| 2022-04-04 | 42.62 | $8.91 | 183912 |
| 2022-04-01 | 46.69 | $9.17 | 147922 |
| 2022-03-31 | 48.92 | $9.30 | 154535 |
| 2022-03-30 | 44.68 | $9.08 | 209338 |
| 2022-03-29 | 53.72 | $9.55 | 167317 |
| 2022-03-28 | 52.56 | $9.49 | 157106 |
| 2022-03-25 | 51.79 | $9.45 | 100948 |
| 2022-03-24 | 47.56 | $9.24 | 94659 |
| 2022-03-23 | 49.32 | $9.33 | 134800 |
| 2022-03-22 | 49.32 | $9.33 | 185320 |
| 2022-03-21 | 44.13 | $9.08 | 206300 |
| 2022-03-18 | 40.16 | $8.91 | 753405 |
| 2022-03-17 | 42.17 | $9.03 | 96600 |
| 2022-03-16 | 41.94 | $9.02 | 207720 |
| 2022-03-15 | 40.60 | $8.96 | 98400 |
| 2022-03-14 | 36.90 | $8.80 | 142123 |
| 2022-03-11 | 40.00 | $9.01 | 122400 |
| 2022-03-10 | 39.07 | $8.97 | 128400 |
| 2022-03-09 | 39.36 | $8.99 | 196502 |
| 2022-03-08 | 38.28 | $8.94 | 265355 |
| 2022-03-07 | 33.29 | $8.72 | 339500 |
| 2022-03-04 | 29.34 | $8.56 | 174600 |
| 2022-03-03 | 31.56 | $8.76 | 182840 |
| 2022-03-02 | 32.73 | $8.86 | 394696 |
| 2022-03-01 | 30.01 | $8.75 | 501020 |
| 2022-02-28 | 33.40 | $9.04 | 378900 |
| 2022-02-25 | 30.58 | $8.93 | 319600 |
| 2022-02-24 | 33.79 | $9.19 | 411218 |
| 2022-02-23 | 31.96 | $9.12 | 216000 |
| 2022-02-22 | 35.12 | $9.36 | 316500 |
| 2022-02-18 | 34.61 | $9.34 | 370500 |
| 2022-02-17 | 39.50 | $9.67 | 157000 |
| 2022-02-16 | 42.24 | $9.83 | 67730 |
| 2022-02-15 | 41.27 | $9.79 | 61801 |
| 2022-02-14 | 38.83 | $9.69 | 154000 |
| 2022-02-11 | 40.93 | $9.82 | 191900 |
| 2022-02-10 | 39.50 | $9.76 | 146743 |
| 2022-02-09 | 42.26 | $9.93 | 86892 |
| 2022-02-08 | 43.45 | $10.00 | 86314 |
| 2022-02-07 | 42.35 | $9.95 | 139741 |
| 2022-02-04 | 43.81 | $10.04 | 164128 |
| 2022-02-03 | 42.34 | $9.97 | 117200 |
| 2022-02-02 | 46.64 | $10.23 | 153263 |
| 2022-02-01 | 47.16 | $10.26 | 174734 |
| 2022-01-31 | 51.98 | $10.52 | 278600 |
| 2022-01-28 | 43.81 | $10.13 | 183500 |
| 2022-01-27 | 43.10 | $10.10 | 367761 |
| 2022-01-26 | 43.80 | $10.14 | 605300 |
| 2022-01-25 | 44.83 | $10.20 | 162745 |
| 2022-01-24 | 35.96 | $9.83 | 567009 |
| 2022-01-21 | 38.85 | $10.01 | 371295 |
| 2022-01-20 | 37.52 | $9.96 | 203329 |
| 2022-01-19 | 38.97 | $10.05 | 202616 |
| 2022-01-18 | 39.61 | $10.09 | 250525 |
| 2022-01-14 | 41.22 | $10.19 | 286244 |
| 2022-01-13 | 44.69 | $10.39 | 81309 |
| 2022-01-12 | 45.60 | $10.44 | 220300 |
| 2022-01-11 | 44.52 | $10.39 | 289215 |
| 2022-01-10 | 42.14 | $10.28 | 259800 |
| 2022-01-07 | 43.93 | $10.39 | 181645 |
| 2022-01-06 | 42.67 | $10.33 | 112832 |
| 2022-01-05 | 41.63 | $10.28 | 202300 |
| 2022-01-04 | 43.27 | $10.39 | 161719 |
| 2022-01-03 | 42.49 | $10.35 | 228400 |
| 2021-12-31 | 40.53 | $10.25 | 148100 |
| 2021-12-30 | 41.74 | $10.34 | 164100 |
| 2021-12-29 | 44.11 | $10.51 | 170021 |
| 2021-12-28 | 45.26 | $10.59 | 269836 |
| 2021-12-27 | 45.68 | $10.62 | 197819 |
| 2021-12-23 | 45.68 | $10.62 | 126100 |
| 2021-12-22 | 43.78 | $10.50 | 228501 |
| 2021-12-21 | 43.00 | $10.45 | 188000 |
| 2021-12-20 | 37.50 | $10.12 | 438823 |
| 2021-12-17 | 41.15 | $10.44 | 891100 |
| 2021-12-16 | 42.26 | $10.53 | 189516 |
| 2021-12-15 | 41.43 | $10.48 | 277036 |
| 2021-12-14 | 40.29 | $10.41 | 250200 |
| 2021-12-13 | 41.38 | $10.51 | 352433 |
| 2021-12-10 | 44.72 | $10.80 | 199400 |
| 2021-12-09 | 45.68 | $10.88 | 196223 |
| 2021-12-08 | 44.83 | $10.82 | 443900 |
| 2021-12-07 | 44.56 | $10.80 | 319420 |
| 2021-12-06 | 42.10 | $10.62 | 571114 |
| 2021-12-03 | 38.65 | $10.38 | 322631 |
| 2021-12-02 | 39.68 | $10.49 | 1.0M |
| 2021-12-01 | 37.68 | $10.35 | 523858 |
| 2021-11-30 | 37.11 | $10.31 | 590418 |
| 2021-11-29 | 38.79 | $10.51 | 544369 |
| 2021-11-26 | 36.89 | $10.37 | 457300 |
| 2021-11-24 | 39.55 | $10.69 | 338400 |
| 2021-11-23 | 38.76 | $10.63 | 366042 |
| 2021-11-22 | 37.34 | $10.52 | 649706 |
| 2021-11-19 | 35.14 | $10.35 | 787354 |
| 2021-11-18 | 35.01 | $10.34 | 2.9M |
| 2021-11-17 | 36.44 | $10.55 | 1.5M |
| 2021-11-16 | 43.36 | $11.41 | 1.1M |
| 2021-11-15 | 58.59 | $12.65 | 193800 |
| 2021-11-12 | 63.92 | $12.96 | 107119 |
| 2021-11-11 | 65.38 | $13.04 | 94333 |
| 2021-11-10 | 69.32 | $13.25 | 111800 |
| 2021-11-09 | 69.51 | $13.26 | 196300 |
| 2021-11-08 | 67.57 | $13.03 | 145765 |
| 2021-11-05 | 67.31 | $13.00 | 490608 |
| 2021-11-04 | 52.32 | $11.75 | 77066 |
| 2021-11-03 | 51.47 | $11.70 | 50500 |
| 2021-11-02 | 50.81 | $11.66 | 127315 |
| 2021-11-01 | 55.49 | $11.92 | 96500 |
| 2021-10-29 | 49.54 | $11.57 | 118403 |
| 2021-10-28 | 54.92 | $11.84 | 344917 |
| 2021-10-27 | 53.32 | $11.75 | 126700 |
| 2021-10-26 | 53.72 | $11.77 | 258621 |
| 2021-10-25 | 58.11 | $11.98 | 195623 |
| 2021-10-22 | 60.81 | $12.10 | 92000 |
| 2021-10-21 | 62.65 | $12.18 | 57200 |
| 2021-10-20 | 64.75 | $12.27 | 75400 |
| 2021-10-19 | 65.44 | $12.30 | 63467 |
| 2021-10-18 | 66.34 | $12.34 | 103914 |
| 2021-10-15 | 66.12 | $12.32 | 91900 |
| 2021-10-14 | 65.37 | $12.25 | 103500 |
| 2021-10-13 | 65.15 | $12.23 | 128111 |
| 2021-10-12 | 66.70 | $12.31 | 414136 |
| 2021-10-11 | 61.49 | $11.83 | 346100 |
| 2021-10-08 | 56.35 | $11.45 | 38329 |
| 2021-10-07 | 56.35 | $11.45 | 56700 |
| 2021-10-06 | 55.51 | $11.39 | 63100 |
| 2021-10-05 | 59.52 | $11.61 | 117448 |
| 2021-10-04 | 61.25 | $11.70 | 131900 |
| 2021-10-01 | 58.99 | $11.52 | 144900 |
| 2021-09-30 | 57.83 | $11.43 | 152610 |
| 2021-09-29 | 56.11 | $11.30 | 142500 |
| 2021-09-28 | 58.54 | $11.44 | 328198 |
| 2021-09-27 | 56.23 | $11.26 | 205416 |
| 2021-09-24 | 51.03 | $10.90 | 251700 |
| 2021-09-23 | 44.40 | $10.52 | 110500 |
| 2021-09-22 | 44.40 | $10.52 | 112633 |
| 2021-09-21 | 40.38 | $10.31 | 89362 |
| 2021-09-20 | 38.57 | $10.22 | 214522 |
| 2021-09-17 | 42.37 | $10.50 | 116631 |
| 2021-09-16 | 39.96 | $10.38 | 77427 |
| 2021-09-15 | 41.90 | $10.52 | 104731 |
| 2021-09-14 | 40.12 | $10.43 | 88600 |
| 2021-09-13 | 41.74 | $10.55 | 206140 |
| 2021-09-10 | 39.62 | $10.44 | 130084 |
| 2021-09-09 | 41.58 | $10.59 | 85646 |
| 2021-09-08 | 41.97 | $10.62 | 102346 |
| 2021-09-07 | 45.68 | $10.89 | 119087 |
| 2021-09-03 | 45.96 | $10.91 | 93901 |
| 2021-09-02 | 44.98 | $10.85 | 114000 |
| 2021-09-01 | 46.04 | $10.93 | 82202 |
| 2021-08-31 | 44.49 | $10.83 | 64806 |
| 2021-08-30 | 42.45 | $10.70 | 143300 |
| 2021-08-27 | 44.23 | $10.85 | 125400 |
| 2021-08-26 | 41.43 | $10.67 | 135300 |
| 2021-08-25 | 40.64 | $10.62 | 104608 |
| 2021-08-24 | 40.74 | $10.63 | 132320 |
| 2021-08-23 | 36.58 | $10.36 | 166600 |
| 2021-08-20 | 32.58 | $10.12 | 143207 |
| 2021-08-19 | 30.67 | $10.01 | 304375 |
| 2021-08-18 | 31.92 | $10.17 | 139500 |
| 2021-08-17 | 32.54 | $10.25 | 193932 |
| 2021-08-16 | 33.16 | $10.33 | 202748 |
| 2021-08-13 | 34.17 | $10.46 | 110700 |
| 2021-08-12 | 33.58 | $10.42 | 144760 |
| 2021-08-11 | 34.76 | $10.58 | 109256 |
| 2021-08-10 | 34.35 | $10.55 | 149461 |
| 2021-08-09 | 34.70 | $10.60 | 229511 |
| 2021-08-06 | 36.37 | $10.84 | 138700 |
| 2021-08-05 | 34.50 | $10.69 | 256533 |
| 2021-08-04 | 29.92 | $10.34 | 295784 |
| 2021-08-03 | 32.38 | $10.74 | 216842 |
| 2021-08-02 | 33.22 | $10.87 | 164008 |
| 2021-07-30 | 33.41 | $10.90 | 419429 |
| 2021-07-29 | 34.54 | $11.08 | 361132 |
| 2021-07-28 | 31.10 | $10.80 | 238720 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-98.92
2026-07-24
Close Price
$7.23
Vol: 167007
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.83
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -98.92 | $7.23 | 167007 |
| 2026-07-23 | -95.79 | $7.26 | 145739 |
| 2026-07-22 | -86.52 | $7.40 | 148558 |
| 2026-07-21 | -98.68 | $7.42 | 124836 |
| 2026-07-20 | -93.06 | $7.50 | 192142 |
| 2026-07-17 | -91.38 | $7.64 | 138800 |
| 2026-07-16 | -70.83 | $7.81 | 116401 |
| 2026-07-15 | -84.72 | $7.71 | 142231 |
| 2026-07-14 | -84.72 | $7.71 | 117749 |
| 2026-07-13 | -95.83 | $7.63 | 113726 |
| 2026-07-10 | -84.51 | $7.72 | 75670 |
| 2026-07-09 | -77.46 | $7.77 | 91900 |
| 2026-07-08 | -100.00 | $7.61 | 103103 |
| 2026-07-07 | -80.26 | $7.71 | 105456 |
| 2026-07-06 | -75.00 | $7.75 | 168348 |
| 2026-07-02 | -84.21 | $7.68 | 154717 |
| 2026-07-01 | -59.49 | $7.85 | 148390 |
| 2026-06-30 | -50.63 | $7.92 | 177826 |
| 2026-06-29 | -32.91 | $8.06 | 264911 |
| 2026-06-26 | -29.11 | $8.09 | 625430 |
| 2026-06-25 | -31.65 | $8.07 | 121459 |
| 2026-06-24 | -30.38 | $8.08 | 204700 |
| 2026-06-23 | -39.24 | $8.01 | 142900 |
| 2026-06-22 | -63.29 | $7.82 | 285010 |
| 2026-06-18 | -45.24 | $7.94 | 295824 |
| 2026-06-17 | -47.83 | $7.88 | 350172 |
| 2026-06-16 | -6.25 | $7.94 | 199254 |
| 2026-06-15 | -25.00 | $7.82 | 225336 |
| 2026-06-12 | -12.96 | $7.81 | 95530 |
| 2026-06-11 | -24.07 | $7.75 | 171560 |
| 2026-06-10 | -25.93 | $7.74 | 156400 |
| 2026-06-09 | -7.55 | $7.83 | 131536 |
| 2026-06-08 | -65.15 | $7.57 | 107001 |
| 2026-06-05 | -48.48 | $7.68 | 139034 |
| 2026-06-04 | -45.45 | $7.70 | 129231 |
| 2026-06-03 | -65.15 | $7.57 | 186500 |
| 2026-06-02 | -24.24 | $7.84 | 252278 |
| 2026-06-01 | -45.45 | $7.70 | 257049 |
| 2026-05-29 | -48.65 | $7.72 | 172940 |
| 2026-05-28 | -39.19 | $7.79 | 78606 |
| 2026-05-27 | -32.43 | $7.84 | 141678 |
| 2026-05-26 | -55.32 | $7.76 | 164919 |
| 2026-05-22 | -69.15 | $7.63 | 150955 |
| 2026-05-21 | -69.15 | $7.63 | 111446 |
| 2026-05-20 | -76.60 | $7.56 | 172600 |
| 2026-05-19 | -89.36 | $7.44 | 204762 |
| 2026-05-18 | -91.11 | $7.46 | 218200 |
| 2026-05-15 | -97.56 | $7.48 | 144100 |
| 2026-05-14 | -81.16 | $7.72 | 104629 |
| 2026-05-13 | -82.61 | $7.71 | 166500 |
| 2026-05-12 | -72.46 | $7.78 | 174400 |
| 2026-05-11 | -78.26 | $7.74 | 165333 |
| 2026-05-08 | -42.03 | $7.99 | 129400 |
| 2026-05-07 | -60.87 | $7.86 | 219220 |
| 2026-05-06 | -56.52 | $7.89 | 185424 |
| 2026-05-05 | -52.17 | $7.92 | 179540 |
| 2026-05-04 | -59.76 | $7.79 | 236978 |
| 2026-05-01 | -51.69 | $7.82 | 172800 |
| 2026-04-30 | -34.21 | $7.89 | 383800 |
| 2026-04-29 | -51.75 | $7.69 | 477422 |
| 2026-04-28 | -7.56 | $8.19 | 144487 |
| 2026-04-27 | -5.22 | $8.18 | 240346 |
| 2026-04-24 | -1.92 | $8.11 | 183248 |
| 2026-04-23 | -6.73 | $8.06 | 144100 |
| 2026-04-22 | -4.81 | $8.08 | 170400 |
| 2026-04-21 | -17.00 | $7.92 | 358000 |
| 2026-04-20 | -13.00 | $7.96 | 226000 |
| 2026-04-17 | -6.00 | $8.03 | 260032 |
| 2026-04-16 | -17.05 | $7.82 | 152065 |
| 2026-04-15 | -7.95 | $7.90 | 101047 |
| 2026-04-14 | -12.90 | $7.90 | 194044 |
| 2026-04-13 | -10.75 | $7.92 | 171500 |
| 2026-04-10 | -30.11 | $7.74 | 200761 |
| 2026-04-09 | -7.53 | $7.95 | 221300 |
| 2026-04-08 | -25.81 | $7.78 | 200831 |
| 2026-04-07 | -50.54 | $7.55 | 160000 |
| 2026-04-06 | -56.99 | $7.49 | 235400 |
| 2026-04-02 | -60.22 | $7.46 | 203600 |
| 2026-04-01 | -82.47 | $7.26 | 188500 |
| 2026-03-31 | -77.32 | $7.31 | 250382 |
| 2026-03-30 | -82.02 | $7.40 | 290500 |
| 2026-03-27 | -94.17 | $7.30 | 356300 |
| 2026-03-26 | -88.64 | $7.49 | 195800 |
| 2026-03-25 | -78.89 | $7.58 | 200030 |
| 2026-03-24 | -96.67 | $7.42 | 265142 |
| 2026-03-23 | -75.56 | $7.61 | 219749 |
| 2026-03-20 | -90.00 | $7.48 | 616493 |
| 2026-03-19 | -68.75 | $7.70 | 356100 |
| 2026-03-18 | -67.62 | $7.74 | 334830 |
| 2026-03-17 | -58.27 | $7.93 | 369646 |
| 2026-03-16 | -82.95 | $7.62 | 281843 |
| 2026-03-13 | -96.90 | $7.44 | 378637 |
| 2026-03-12 | -97.67 | $7.43 | 535914 |
| 2026-03-11 | -77.78 | $7.78 | 920734 |
| 2026-03-10 | -70.09 | $7.87 | 281803 |
| 2026-03-09 | -78.63 | $7.77 | 498513 |
| 2026-03-06 | -80.81 | $7.89 | 224314 |
| 2026-03-05 | -78.95 | $8.00 | 241825 |
| 2026-03-04 | -76.84 | $8.02 | 194000 |
| 2026-03-03 | -84.55 | $7.97 | 335076 |
| 2026-03-02 | -71.30 | $8.13 | 973417 |
| 2026-02-27 | -79.37 | $8.09 | 165626 |
| 2026-02-26 | -65.08 | $8.27 | 435863 |
| 2026-02-25 | -85.71 | $8.01 | 331670 |
| 2026-02-24 | -85.71 | $8.01 | 242826 |
| 2026-02-23 | -96.61 | $7.95 | 308845 |
| 2026-02-20 | -85.86 | $8.24 | 200910 |
| 2026-02-19 | -82.95 | $8.36 | 158500 |
| 2026-02-18 | -82.80 | $8.39 | 1.0M |
| 2026-02-17 | -67.74 | $8.53 | 211216 |
| 2026-02-13 | -60.58 | $8.64 | 310523 |
| 2026-02-12 | -82.69 | $8.41 | 131237 |
| 2026-02-11 | -79.81 | $8.44 | 180048 |
| 2026-02-10 | -81.73 | $8.42 | 125140 |
| 2026-02-09 | -87.50 | $8.36 | 205769 |
| 2026-02-06 | -85.87 | $8.48 | 227961 |
| 2026-02-05 | -86.81 | $8.48 | 140415 |
| 2026-02-04 | -70.97 | $8.61 | 87257 |
| 2026-02-03 | -62.24 | $8.66 | 168504 |
| 2026-02-02 | -57.14 | $8.71 | 295620 |
| 2026-01-30 | -68.37 | $8.60 | 277021 |
| 2026-01-29 | -30.61 | $8.97 | 248301 |
| 2026-01-28 | -46.94 | $8.81 | 119315 |
| 2026-01-27 | -34.69 | $8.93 | 180103 |
| 2026-01-26 | -44.90 | $8.83 | 157979 |
| 2026-01-23 | -42.86 | $8.85 | 126100 |
| 2026-01-22 | -33.67 | $8.94 | 114000 |
| 2026-01-21 | -37.76 | $8.90 | 151113 |
| 2026-01-20 | -38.78 | $8.89 | 181817 |
| 2026-01-16 | -6.12 | $9.21 | 298432 |
| 2026-01-15 | 0.00 | $9.21 | 287135 |
| 2026-01-14 | -17.95 | $8.93 | 118943 |
| 2026-01-13 | -32.05 | $8.82 | 178009 |
| 2026-01-12 | -26.92 | $8.86 | 193629 |
| 2026-01-09 | -35.90 | $8.79 | 216700 |
| 2026-01-08 | -50.62 | $8.66 | 126208 |
| 2026-01-07 | -74.42 | $8.43 | 160136 |
| 2026-01-06 | -67.44 | $8.49 | 223585 |
| 2026-01-05 | -60.47 | $8.55 | 221323 |
| 2026-01-02 | -59.30 | $8.56 | 207822 |
| 2025-12-31 | -63.95 | $8.52 | 160400 |
| 2025-12-30 | -30.23 | $8.81 | 216043 |
| 2025-12-29 | -20.21 | $8.88 | 225404 |
| 2025-12-26 | -25.53 | $8.83 | 170526 |
| 2025-12-24 | -12.12 | $8.95 | 154400 |
| 2025-12-23 | -21.31 | $8.81 | 284262 |
| 2025-12-22 | -0.76 | $9.06 | 230097 |
| 2025-12-19 | -8.06 | $8.81 | 285203 |
| 2025-12-18 | 0.00 | $8.90 | 336076 |
| 2025-12-17 | -10.26 | $8.69 | 369300 |
| 2025-12-16 | -10.58 | $8.57 | 422613 |
| 2025-12-15 | -7.06 | $8.43 | 284824 |
| 2025-12-12 | -9.41 | $8.41 | 182379 |
| 2025-12-11 | -4.94 | $8.41 | 201216 |
| 2025-12-10 | -5.06 | $8.39 | 174200 |
| 2025-12-09 | -17.81 | $8.24 | 88800 |
| 2025-12-08 | -17.81 | $8.24 | 147342 |
| 2025-12-05 | -6.85 | $8.32 | 78700 |
| 2025-12-04 | -14.10 | $8.26 | 90433 |
| 2025-12-03 | 0.00 | $8.37 | 140535 |
| 2025-12-02 | -14.85 | $8.22 | 96209 |
| 2025-12-01 | 0.00 | $8.34 | 244908 |
| 2025-11-28 | -3.33 | $8.18 | 63100 |
| 2025-11-26 | -5.74 | $8.15 | 209336 |
| 2025-11-25 | 0.00 | $8.10 | 349200 |
| 2025-11-24 | -5.38 | $7.88 | 180300 |
| 2025-11-21 | -5.38 | $7.88 | 215150 |
| 2025-11-20 | -25.81 | $7.69 | 99800 |
| 2025-11-19 | -27.96 | $7.67 | 82610 |
| 2025-11-18 | -27.96 | $7.67 | 114266 |
| 2025-11-17 | -22.58 | $7.72 | 115800 |
| 2025-11-14 | -16.13 | $7.78 | 82200 |
| 2025-11-13 | -15.05 | $7.79 | 126664 |
| 2025-11-12 | -11.58 | $7.82 | 138340 |
| 2025-11-11 | -2.13 | $7.90 | 212703 |
| 2025-11-10 | -8.05 | $7.78 | 141721 |
| 2025-11-07 | -4.44 | $7.81 | 189236 |
| 2025-11-06 | -2.15 | $7.83 | 371141 |
| 2025-11-05 | -8.43 | $7.68 | 205200 |
| 2025-11-04 | -8.97 | $7.63 | 418500 |
| 2025-11-03 | -59.65 | $7.15 | 162900 |
| 2025-10-31 | -61.40 | $7.14 | 131398 |
| 2025-10-30 | -73.68 | $7.07 | 171966 |
| 2025-10-29 | -75.44 | $7.06 | 228525 |
| 2025-10-28 | -50.88 | $7.20 | 123190 |
| 2025-10-27 | -35.09 | $7.29 | 130254 |
| 2025-10-24 | -46.58 | $7.31 | 153800 |
| 2025-10-23 | -32.89 | $7.43 | 130400 |
| 2025-10-22 | -54.35 | $7.34 | 144000 |
| 2025-10-21 | -76.53 | $7.15 | 67676 |
| 2025-10-20 | -70.30 | $7.22 | 112100 |
| 2025-10-17 | -88.12 | $7.04 | 119600 |
| 2025-10-16 | -87.13 | $7.05 | 269248 |
| 2025-10-15 | -72.28 | $7.20 | 98800 |
| 2025-10-14 | -75.24 | $7.18 | 143300 |
| 2025-10-13 | -84.76 | $7.08 | 142400 |
| 2025-10-10 | -97.14 | $6.95 | 322939 |
| 2025-10-09 | -93.00 | $7.04 | 244924 |
| 2025-10-08 | -88.64 | $7.19 | 137538 |
| 2025-10-07 | -100.00 | $7.11 | 147500 |
| 2025-10-06 | -92.68 | $7.21 | 188300 |
| 2025-10-03 | -74.39 | $7.36 | 134553 |
| 2025-10-02 | -74.39 | $7.36 | 150867 |
| 2025-10-01 | -73.17 | $7.37 | 195000 |
| 2025-09-30 | -89.02 | $7.24 | 207083 |
| 2025-09-29 | -76.92 | $7.57 | 197900 |
| 2025-09-26 | -76.92 | $7.57 | 216228 |
| 2025-09-25 | -56.14 | $7.65 | 256267 |
| 2025-09-24 | -26.32 | $7.82 | 303700 |
| 2025-09-23 | -34.48 | $7.77 | 188940 |
| 2025-09-22 | -43.33 | $7.71 | 248804 |
| 2025-09-19 | -23.19 | $7.81 | 287124 |
| 2025-09-18 | -16.44 | $7.85 | 155011 |
| 2025-09-17 | -30.14 | $7.75 | 214369 |
| 2025-09-16 | -17.19 | $7.77 | 121533 |
| 2025-09-15 | -12.50 | $7.80 | 135900 |
| 2025-09-12 | -31.25 | $7.68 | 104700 |
| 2025-09-11 | -15.63 | $7.78 | 116200 |
| 2025-09-10 | -26.56 | $7.71 | 164111 |
| 2025-09-09 | -20.31 | $7.75 | 164900 |
| 2025-09-08 | -10.94 | $7.81 | 138756 |
| 2025-09-05 | -15.63 | $7.78 | 196189 |
| 2025-09-04 | -1.72 | $7.81 | 183200 |
| 2025-09-03 | -2.53 | $7.73 | 275030 |
| 2025-09-02 | -29.21 | $7.49 | 118100 |
| 2025-08-29 | -21.35 | $7.56 | 109406 |
| 2025-08-28 | -29.21 | $7.49 | 87600 |
| 2025-08-27 | -31.46 | $7.47 | 91385 |
| 2025-08-26 | -33.33 | $7.50 | 144500 |
| 2025-08-25 | -46.88 | $7.37 | 103049 |
| 2025-08-22 | -38.14 | $7.46 | 201453 |
| 2025-08-21 | -58.76 | $7.26 | 243339 |
| 2025-08-20 | -46.39 | $7.38 | 173200 |
| 2025-08-19 | -52.94 | $7.34 | 122041 |
| 2025-08-18 | -59.22 | $7.28 | 144392 |
| 2025-08-15 | -49.51 | $7.38 | 279642 |
| 2025-08-14 | -37.86 | $7.50 | 167200 |
| 2025-08-13 | -15.53 | $7.73 | 277274 |
| 2025-08-12 | -47.57 | $7.40 | 253892 |
| 2025-08-11 | -45.63 | $7.42 | 221606 |
| 2025-08-08 | -47.57 | $7.40 | 186600 |
| 2025-08-07 | -52.43 | $7.35 | 201085 |
| 2025-08-06 | -62.14 | $7.25 | 328133 |
| 2025-08-05 | -90.29 | $6.96 | 214547 |
| 2025-08-04 | -87.76 | $7.03 | 287223 |
| 2025-08-01 | -93.88 | $6.97 | 631581 |
| 2025-07-31 | -91.67 | $7.56 | 175328 |
| 2025-07-30 | -59.46 | $7.68 | 167148 |
| 2025-07-29 | -33.33 | $7.77 | 115357 |
| 2025-07-28 | -31.25 | $7.75 | 120823 |
| 2025-07-25 | -30.19 | $7.79 | 90539 |
| 2025-07-24 | -39.62 | $7.74 | 180800 |
| 2025-07-23 | -28.30 | $7.80 | 181751 |
| 2025-07-22 | -32.08 | $7.78 | 240400 |
| 2025-07-21 | -30.19 | $7.79 | 134418 |
| 2025-07-18 | -60.38 | $7.63 | 110700 |
| 2025-07-17 | -35.62 | $7.69 | 161336 |
| 2025-07-16 | -20.48 | $7.78 | 120500 |
| 2025-07-15 | -31.33 | $7.69 | 153000 |
| 2025-07-14 | -33.73 | $7.67 | 110675 |
| 2025-07-11 | -39.76 | $7.62 | 146414 |
| 2025-07-10 | -32.53 | $7.68 | 139429 |
| 2025-07-09 | -31.33 | $7.69 | 92152 |
| 2025-07-08 | -36.14 | $7.65 | 141700 |
| 2025-07-07 | -43.37 | $7.59 | 187138 |
| 2025-07-03 | -18.07 | $7.80 | 107400 |
| 2025-07-02 | -19.28 | $7.79 | 188038 |
| 2025-07-01 | -33.73 | $7.67 | 156811 |
| 2025-06-30 | -39.22 | $7.55 | 325404 |
| 2025-06-27 | 0.00 | $7.95 | 700600 |
| 2025-06-26 | -1.11 | $7.82 | 128245 |
| 2025-06-25 | -16.67 | $7.68 | 247457 |
| 2025-06-24 | -7.37 | $7.76 | 331434 |
| 2025-06-23 | 0.00 | $7.74 | 233802 |
| 2025-06-20 | -11.90 | $7.55 | 415400 |
| 2025-06-18 | -26.19 | $7.43 | 175140 |
| 2025-06-17 | -61.90 | $7.13 | 176830 |
| 2025-06-16 | -47.62 | $7.25 | 152335 |
| 2025-06-13 | -46.43 | $7.26 | 128922 |
| 2025-06-12 | -27.38 | $7.42 | 124300 |
| 2025-06-11 | -39.29 | $7.32 | 316297 |
| 2025-06-10 | -22.62 | $7.46 | 179309 |
| 2025-06-09 | -32.14 | $7.38 | 127423 |
| 2025-06-06 | -27.27 | $7.41 | 147617 |
| 2025-06-05 | -36.36 | $7.33 | 140114 |
| 2025-06-04 | -36.28 | $7.24 | 182209 |
| 2025-06-03 | -7.58 | $7.55 | 727804 |
| 2025-06-02 | -20.00 | $7.21 | 484013 |
| 2025-05-30 | -42.73 | $6.96 | 155131 |
| 2025-05-29 | -36.36 | $7.03 | 93815 |
| 2025-05-28 | -43.64 | $6.95 | 101500 |
| 2025-05-27 | -40.00 | $6.99 | 168326 |
| 2025-05-23 | -50.89 | $6.86 | 110836 |
| 2025-05-22 | -41.22 | $6.89 | 166760 |
| 2025-05-21 | -35.88 | $6.96 | 211080 |
| 2025-05-20 | -11.45 | $7.28 | 104500 |
| 2025-05-19 | -13.74 | $7.25 | 135230 |
| 2025-05-16 | -11.43 | $7.27 | 145100 |
| 2025-05-15 | -3.10 | $7.28 | 219400 |
| 2025-05-14 | -7.02 | $7.09 | 147736 |
| 2025-05-13 | -0.97 | $7.05 | 166007 |
| 2025-05-12 | -8.55 | $6.90 | 162500 |
| 2025-05-09 | -7.69 | $6.83 | 156379 |
| 2025-05-08 | -1.55 | $6.90 | 177145 |
| 2025-05-07 | -4.20 | $6.77 | 241637 |
| 2025-05-06 | -22.64 | $6.45 | 248700 |
| 2025-05-05 | -5.66 | $6.63 | 155841 |
| 2025-05-02 | -22.73 | $6.65 | 186597 |
| 2025-05-01 | -39.19 | $6.53 | 199800 |
| 2025-04-30 | -44.79 | $6.53 | 216854 |
| 2025-04-29 | -47.46 | $6.56 | 259868 |
| 2025-04-28 | -54.24 | $6.44 | 191970 |
| 2025-04-25 | -66.34 | $6.31 | 323636 |
| 2025-04-24 | -69.27 | $6.26 | 304115 |
| 2025-04-23 | -65.70 | $6.34 | 347551 |
| 2025-04-22 | -63.72 | $6.41 | 169317 |
| 2025-04-21 | -79.02 | $6.10 | 172523 |
| 2025-04-17 | -70.98 | $6.28 | 227587 |
| 2025-04-16 | -78.07 | $6.13 | 286900 |
| 2025-04-15 | -78.07 | $6.13 | 243101 |
| 2025-04-14 | -82.89 | $6.02 | 305541 |
| 2025-04-11 | -92.54 | $5.80 | 315300 |
| 2025-04-10 | -91.78 | $5.90 | 375586 |
| 2025-04-09 | -69.41 | $6.39 | 739000 |
| 2025-04-08 | -96.81 | $6.09 | 365005 |
| 2025-04-07 | -94.86 | $6.25 | 520229 |
| 2025-04-04 | -91.67 | $6.70 | 335000 |
| 2025-04-03 | -93.55 | $7.04 | 195604 |
| 2025-04-02 | -92.31 | $7.19 | 192300 |
| 2025-04-01 | -87.14 | $7.30 | 124100 |
| 2025-03-31 | -87.14 | $7.30 | 231254 |
| 2025-03-28 | -61.76 | $7.49 | 274433 |
| 2025-03-27 | -39.71 | $7.64 | 142213 |
| 2025-03-26 | -45.59 | $7.60 | 241620 |
| 2025-03-25 | -38.24 | $7.65 | 181900 |
| 2025-03-24 | -26.47 | $7.73 | 226600 |
| 2025-03-21 | -35.29 | $7.67 | 365645 |
| 2025-03-20 | -8.82 | $7.85 | 269138 |
| 2025-03-19 | -15.15 | $7.79 | 279434 |
| 2025-03-18 | -22.73 | $7.74 | 426200 |
| 2025-03-17 | -57.58 | $7.51 | 246474 |
| 2025-03-14 | -50.60 | $7.47 | 99589 |
| 2025-03-13 | -64.37 | $7.33 | 155642 |
| 2025-03-12 | -58.51 | $7.34 | 156269 |
| 2025-03-11 | -56.38 | $7.36 | 260423 |
| 2025-03-10 | -46.46 | $7.43 | 405000 |
| 2025-03-07 | -40.40 | $7.49 | 195600 |
| 2025-03-06 | -43.43 | $7.46 | 183803 |
| 2025-03-05 | -34.34 | $7.55 | 238526 |
| 2025-03-04 | -34.51 | $7.50 | 261354 |
| 2025-03-03 | -17.39 | $7.69 | 432507 |
| 2025-02-28 | -1.19 | $7.57 | 219400 |
| 2025-02-27 | -1.18 | $7.49 | 175666 |
| 2025-02-26 | -7.37 | $7.43 | 140700 |
| 2025-02-25 | -7.45 | $7.42 | 161329 |
| 2025-02-24 | -13.59 | $7.35 | 222838 |
| 2025-02-21 | -6.73 | $7.42 | 192426 |
| 2025-02-20 | -3.26 | $7.33 | 116538 |
| 2025-02-19 | -8.60 | $7.28 | 137200 |
| 2025-02-18 | 0.00 | $7.36 | 215596 |
| 2025-02-14 | -1.25 | $7.22 | 144619 |
| 2025-02-13 | 0.00 | $7.14 | 162351 |
| 2025-02-12 | -5.97 | $7.02 | 196167 |
| 2025-02-11 | -2.44 | $7.04 | 117200 |
| 2025-02-10 | -0.97 | $7.04 | 194896 |
| 2025-02-07 | -3.03 | $6.98 | 149200 |
| 2025-02-06 | -1.01 | $7.00 | 157665 |
| 2025-02-05 | -2.13 | $6.94 | 143065 |
| 2025-02-04 | -3.33 | $6.89 | 154300 |
| 2025-02-03 | -6.67 | $6.86 | 282853 |
| 2025-01-31 | -5.56 | $6.87 | 269400 |
| 2025-01-30 | -10.84 | $6.76 | 272446 |
| 2025-01-29 | -40.00 | $6.59 | 157377 |
| 2025-01-28 | -46.73 | $6.59 | 197522 |
| 2025-01-27 | -47.79 | $6.61 | 263116 |
| 2025-01-24 | -58.26 | $6.50 | 248466 |
| 2025-01-23 | -56.30 | $6.54 | 212301 |
| 2025-01-22 | -67.20 | $6.43 | 186860 |
| 2025-01-21 | -55.20 | $6.58 | 164100 |
| 2025-01-17 | -60.47 | $6.53 | 212640 |
| 2025-01-16 | -60.47 | $6.53 | 200888 |
| 2025-01-15 | -65.12 | $6.47 | 283700 |
| 2025-01-14 | -78.46 | $6.30 | 200123 |
| 2025-01-13 | -85.38 | $6.21 | 287100 |
| 2025-01-10 | -99.15 | $6.16 | 420310 |
| 2025-01-08 | -91.21 | $6.49 | 258618 |
| 2025-01-07 | -97.65 | $6.49 | 328500 |
| 2025-01-06 | -97.10 | $6.65 | 286371 |
| 2025-01-03 | -73.91 | $6.81 | 439732 |
| 2025-01-02 | -91.30 | $6.69 | 429659 |
| 2024-12-31 | -97.10 | $6.65 | 508349 |
| 2024-12-30 | -85.71 | $6.84 | 417305 |
| 2024-12-27 | -62.50 | $6.97 | 290221 |
| 2024-12-26 | -38.33 | $7.09 | 155919 |
| 2024-12-24 | -23.94 | $7.15 | 87022 |
| 2024-12-23 | -28.17 | $7.12 | 381515 |
| 2024-12-20 | -42.25 | $7.02 | 1.5M |
| 2024-12-19 | -32.39 | $7.09 | 484236 |
| 2024-12-18 | -50.68 | $6.95 | 336314 |
| 2024-12-17 | -26.03 | $7.13 | 208300 |
| 2024-12-16 | -12.33 | $7.23 | 178300 |
| 2024-12-13 | -27.40 | $7.12 | 365828 |
| 2024-12-12 | -7.04 | $7.25 | 358231 |
| 2024-12-11 | -6.12 | $7.05 | 276887 |
| 2024-12-10 | -18.18 | $6.95 | 194200 |
| 2024-12-09 | -31.58 | $6.98 | 186900 |
| 2024-12-06 | -43.86 | $6.91 | 149200 |
| 2024-12-05 | -52.63 | $6.86 | 160046 |
| 2024-12-04 | -45.61 | $6.90 | 232796 |
| 2024-12-03 | -72.86 | $6.78 | 121037 |
| 2024-12-02 | -65.71 | $6.83 | 176015 |
| 2024-11-29 | -68.83 | $6.83 | 88000 |
| 2024-11-27 | -73.49 | $6.81 | 155700 |
| 2024-11-26 | -84.52 | $6.72 | 303059 |
| 2024-11-25 | -86.90 | $6.70 | 207792 |
| 2024-11-22 | -84.52 | $6.72 | 225800 |
| 2024-11-21 | -91.86 | $6.66 | 378688 |
| 2024-11-20 | -93.41 | $6.65 | 163431 |
| 2024-11-19 | -90.36 | $6.75 | 140200 |
| 2024-11-18 | -91.57 | $6.74 | 147614 |
| 2024-11-15 | -93.02 | $6.77 | 109892 |
| 2024-11-14 | -92.47 | $6.78 | 163300 |
| 2024-11-13 | -85.11 | $6.85 | 169455 |
| 2024-11-12 | -85.11 | $6.85 | 167846 |
| 2024-11-11 | -64.89 | $7.04 | 213550 |
| 2024-11-08 | -57.45 | $7.11 | 220060 |
| 2024-11-07 | -73.40 | $6.96 | 282035 |
| 2024-11-06 | -86.17 | $6.84 | 422052 |
| 2024-11-05 | -77.66 | $6.92 | 535816 |
| 2024-11-04 | -98.11 | $7.13 | 179764 |
| 2024-11-01 | -86.79 | $7.19 | 154095 |
| 2024-10-31 | -67.92 | $7.29 | 136500 |
| 2024-10-30 | -49.06 | $7.39 | 167244 |
| 2024-10-29 | -77.36 | $7.24 | 146700 |
| 2024-10-28 | -89.58 | $7.22 | 114126 |
| 2024-10-25 | -81.25 | $7.26 | 107245 |
| 2024-10-24 | -69.70 | $7.37 | 98700 |
| 2024-10-23 | -65.22 | $7.41 | 176200 |
| 2024-10-22 | -62.32 | $7.43 | 133356 |
| 2024-10-21 | -60.87 | $7.44 | 179618 |
| 2024-10-18 | -43.48 | $7.56 | 140700 |
| 2024-10-17 | -50.67 | $7.54 | 106528 |
| 2024-10-16 | -41.56 | $7.62 | 126564 |
| 2024-10-15 | -69.23 | $7.41 | 136900 |
| 2024-10-14 | -78.21 | $7.34 | 93600 |
| 2024-10-11 | -87.18 | $7.27 | 67800 |
| 2024-10-10 | -93.59 | $7.22 | 93142 |
| 2024-10-09 | -85.90 | $7.28 | 89000 |
| 2024-10-08 | -92.31 | $7.23 | 129272 |
| 2024-10-07 | -91.03 | $7.24 | 155200 |
| 2024-10-04 | -94.74 | $7.23 | 97100 |
| 2024-10-03 | -100.00 | $7.25 | 148063 |
| 2024-10-02 | -95.52 | $7.31 | 70100 |
| 2024-10-01 | -78.38 | $7.37 | 282307 |
| 2024-09-30 | -59.46 | $7.51 | 312979 |
| 2024-09-27 | -21.62 | $7.79 | 103711 |
| 2024-09-26 | -27.03 | $7.75 | 142040 |
| 2024-09-25 | -24.32 | $7.77 | 186501 |
| 2024-09-24 | -27.03 | $7.75 | 114031 |
| 2024-09-23 | -39.19 | $7.66 | 168447 |
| 2024-09-20 | -18.48 | $7.78 | 391983 |
| 2024-09-19 | -4.04 | $7.91 | 154347 |
| 2024-09-18 | -13.56 | $7.79 | 209913 |
| 2024-09-17 | -5.98 | $7.87 | 214000 |
| 2024-09-16 | 0.00 | $7.78 | 198362 |
| 2024-09-13 | -1.20 | $7.59 | 376798 |
| 2024-09-12 | -12.50 | $7.38 | 116336 |
| 2024-09-11 | -15.19 | $7.35 | 97500 |
| 2024-09-10 | -8.43 | $7.40 | 119600 |
| 2024-09-09 | -5.68 | $7.42 | 195200 |
| 2024-09-06 | -11.36 | $7.37 | 134247 |
| 2024-09-05 | -6.82 | $7.41 | 172433 |
| 2024-09-04 | -21.59 | $7.28 | 209058 |
| 2024-09-03 | -11.32 | $7.35 | 160700 |
| 2024-08-30 | -2.50 | $7.44 | 146016 |
| 2024-08-29 | -8.33 | $7.37 | 163600 |
| 2024-08-28 | -27.92 | $7.38 | 224600 |
| 2024-08-27 | -35.85 | $7.29 | 116325 |
| 2024-08-26 | -33.96 | $7.32 | 264485 |
| 2024-08-23 | -38.36 | $7.25 | 298949 |
| 2024-08-22 | -54.72 | $6.99 | 224500 |
| 2024-08-21 | -57.86 | $6.94 | 258541 |
| 2024-08-20 | -67.30 | $6.79 | 131900 |
| 2024-08-19 | -63.52 | $6.85 | 120304 |
| 2024-08-16 | -62.89 | $6.86 | 221990 |
| 2024-08-15 | -67.92 | $6.78 | 162800 |
| 2024-08-14 | -70.44 | $6.74 | 115006 |
| 2024-08-13 | -70.44 | $6.74 | 129002 |
| 2024-08-12 | -79.25 | $6.60 | 175409 |
| 2024-08-09 | -70.44 | $6.74 | 210536 |
| 2024-08-08 | -65.41 | $6.82 | 245100 |
| 2024-08-07 | -75.47 | $6.66 | 281772 |
| 2024-08-06 | -81.13 | $6.57 | 311983 |
| 2024-08-05 | -84.91 | $6.51 | 683085 |
| 2024-08-02 | -79.34 | $6.90 | 596340 |
| 2024-08-01 | -20.97 | $7.60 | 238103 |
| 2024-07-31 | -10.85 | $7.72 | 249158 |
| 2024-07-30 | -1.50 | $7.79 | 186402 |
| 2024-07-29 | -12.78 | $7.62 | 188822 |
| 2024-07-26 | 0.00 | $7.74 | 290906 |
| 2024-07-25 | -21.85 | $7.39 | 138520 |
| 2024-07-24 | -20.17 | $7.41 | 243000 |
| 2024-07-23 | -11.76 | $7.51 | 239013 |
| 2024-07-22 | -3.36 | $7.61 | 294023 |
| 2024-07-19 | -11.76 | $7.51 | 145200 |
| 2024-07-18 | -15.97 | $7.46 | 174664 |
| 2024-07-17 | -5.13 | $7.57 | 275479 |
| 2024-07-16 | -1.85 | $7.52 | 229500 |
| 2024-07-15 | -3.19 | $7.37 | 288800 |
| 2024-07-12 | -2.50 | $7.24 | 278729 |
| 2024-07-11 | -5.48 | $7.15 | 333900 |
| 2024-07-10 | -17.31 | $6.89 | 204502 |
| 2024-07-09 | -59.62 | $6.67 | 165531 |
| 2024-07-08 | -55.77 | $6.69 | 179024 |
| 2024-07-05 | -57.69 | $6.68 | 280400 |
| 2024-07-03 | -65.38 | $6.64 | 154500 |
| 2024-07-02 | -82.69 | $6.55 | 257300 |
| 2024-07-01 | -80.77 | $6.56 | 418509 |
| 2024-06-28 | -79.07 | $6.64 | 4.2M |
| 2024-06-27 | -79.41 | $6.71 | 434938 |
| 2024-06-26 | -43.18 | $6.79 | 283400 |
| 2024-06-25 | -54.55 | $6.74 | 306100 |
| 2024-06-24 | -31.82 | $6.84 | 226400 |
| 2024-06-21 | -11.36 | $6.93 | 509030 |
| 2024-06-20 | -29.27 | $6.83 | 186797 |
| 2024-06-18 | -24.39 | $6.85 | 148101 |
| 2024-06-17 | -15.91 | $6.91 | 157960 |
| 2024-06-14 | -24.44 | $6.88 | 164527 |
| 2024-06-13 | -46.67 | $6.78 | 132337 |
| 2024-06-12 | -53.33 | $6.75 | 191042 |
| 2024-06-11 | -66.67 | $6.69 | 105832 |
| 2024-06-10 | -57.78 | $6.73 | 85900 |
| 2024-06-07 | -42.22 | $6.80 | 118401 |
| 2024-06-06 | -24.44 | $6.88 | 141100 |
| 2024-06-05 | -8.89 | $6.95 | 176038 |
| 2024-06-04 | -31.11 | $6.85 | 168910 |
| 2024-06-03 | -14.67 | $6.88 | 193413 |
| 2024-05-31 | -16.50 | $6.82 | 148800 |
| 2024-05-30 | -15.50 | $6.79 | 186648 |
| 2024-05-29 | -28.17 | $6.59 | 98914 |
| 2024-05-28 | -21.77 | $6.67 | 193873 |
| 2024-05-24 | -21.77 | $6.67 | 99725 |
| 2024-05-23 | -23.13 | $6.65 | 163652 |
| 2024-05-22 | -10.07 | $6.84 | 123630 |
| 2024-05-21 | -6.71 | $6.89 | 115323 |
| 2024-05-20 | -7.38 | $6.88 | 70504 |
| 2024-05-17 | -1.34 | $6.97 | 112024 |
| 2024-05-16 | -0.67 | $6.98 | 51417 |
| 2024-05-15 | 0.00 | $6.97 | 170334 |
| 2024-05-14 | -6.85 | $6.81 | 112025 |
| 2024-05-13 | -5.44 | $6.83 | 324919 |
| 2024-05-10 | -6.80 | $6.81 | 152596 |
| 2024-05-09 | -12.93 | $6.72 | 235833 |
| 2024-05-08 | -10.88 | $6.75 | 232733 |
| 2024-05-07 | -7.48 | $6.80 | 344326 |
| 2024-05-06 | -0.76 | $6.74 | 452795 |
| 2024-05-03 | -11.70 | $6.27 | 489500 |
| 2024-05-02 | -44.83 | $5.76 | 120609 |
| 2024-05-01 | -59.32 | $5.68 | 150133 |
| 2024-04-30 | -83.05 | $5.54 | 174100 |
| 2024-04-29 | -66.13 | $5.65 | 103198 |
| 2024-04-26 | -70.00 | $5.65 | 101400 |
| 2024-04-25 | -90.00 | $5.51 | 89400 |
| 2024-04-24 | -74.29 | $5.62 | 93500 |
| 2024-04-23 | -69.23 | $5.68 | 136802 |
| 2024-04-22 | -83.33 | $5.57 | 115518 |
| 2024-04-19 | -84.62 | $5.56 | 111957 |
| 2024-04-18 | -92.31 | $5.50 | 100728 |
| 2024-04-17 | -97.44 | $5.46 | 71564 |
| 2024-04-16 | -97.44 | $5.46 | 116820 |
| 2024-04-15 | -88.89 | $5.58 | 235400 |
| 2024-04-12 | -89.23 | $5.64 | 176660 |
| 2024-04-11 | -87.50 | $5.73 | 130576 |
| 2024-04-10 | -94.44 | $5.71 | 192594 |
| 2024-04-09 | -44.44 | $6.02 | 321003 |
| 2024-04-08 | -64.44 | $5.93 | 143500 |
| 2024-04-05 | -68.89 | $5.91 | 116220 |
| 2024-04-04 | -71.11 | $5.90 | 122100 |
| 2024-04-03 | -64.44 | $5.93 | 125500 |
| 2024-04-02 | -55.56 | $5.97 | 128551 |
| 2024-04-01 | -35.56 | $6.06 | 174803 |
| 2024-03-28 | -22.22 | $6.12 | 361028 |
| 2024-03-27 | -46.67 | $6.01 | 139050 |
| 2024-03-26 | -33.33 | $6.07 | 176929 |
| 2024-03-25 | -32.76 | $6.16 | 163323 |
| 2024-03-22 | -43.55 | $6.12 | 154521 |
| 2024-03-21 | -40.32 | $6.14 | 270100 |
| 2024-03-20 | -37.66 | $6.10 | 252252 |
| 2024-03-19 | -64.94 | $5.89 | 199801 |
| 2024-03-18 | -75.32 | $5.81 | 230800 |
| 2024-03-15 | -76.62 | $5.80 | 627600 |
| 2024-03-14 | -72.73 | $5.83 | 274172 |
| 2024-03-13 | -54.55 | $5.97 | 268845 |
| 2024-03-12 | -37.66 | $6.10 | 155446 |
| 2024-03-11 | -46.75 | $6.03 | 145514 |
| 2024-03-08 | -41.56 | $6.07 | 208800 |
| 2024-03-07 | -46.75 | $6.03 | 191917 |
| 2024-03-06 | -40.26 | $6.08 | 172767 |
| 2024-03-05 | -44.16 | $6.05 | 172600 |
| 2024-03-04 | -54.55 | $5.97 | 153123 |
| 2024-03-01 | -41.56 | $6.07 | 215900 |
| 2024-02-29 | -40.26 | $6.08 | 236961 |
| 2024-02-28 | -68.35 | $5.87 | 363917 |
| 2024-02-27 | -38.75 | $6.11 | 332946 |
| 2024-02-26 | -30.59 | $6.21 | 417340 |
| 2024-02-23 | -31.82 | $6.22 | 446628 |
| 2024-02-22 | -76.14 | $5.83 | 527782 |
| 2024-02-21 | -84.38 | $5.96 | 281500 |
| 2024-02-20 | -93.65 | $5.91 | 280823 |
| 2024-02-16 | -75.00 | $6.05 | 170700 |
| 2024-02-15 | -61.67 | $6.13 | 205202 |
| 2024-02-14 | -75.00 | $6.05 | 152800 |
| 2024-02-13 | -91.67 | $5.95 | 171755 |
| 2024-02-12 | -60.00 | $6.14 | 147400 |
| 2024-02-09 | -68.57 | $6.12 | 201280 |
| 2024-02-08 | -80.00 | $6.04 | 177900 |
| 2024-02-07 | -85.71 | $6.00 | 311423 |
| 2024-02-06 | -77.78 | $6.11 | 128000 |
| 2024-02-05 | -80.95 | $6.09 | 144100 |
| 2024-02-02 | -81.25 | $6.21 | 82122 |
| 2024-02-01 | -60.78 | $6.29 | 155281 |
| 2024-01-31 | -63.79 | $6.23 | 172495 |
| 2024-01-30 | -46.55 | $6.33 | 89192 |
| 2024-01-29 | -29.31 | $6.43 | 161674 |
| 2024-01-26 | -34.48 | $6.40 | 158800 |
| 2024-01-25 | -32.76 | $6.41 | 410700 |
| 2024-01-24 | -48.28 | $6.32 | 107800 |
| 2024-01-23 | -41.38 | $6.36 | 150086 |
| 2024-01-22 | -75.86 | $6.16 | 185159 |
| 2024-01-19 | -65.52 | $6.22 | 231100 |
| 2024-01-18 | -50.00 | $6.31 | 101700 |
| 2024-01-17 | -38.98 | $6.37 | 124000 |
| 2024-01-16 | -49.15 | $6.31 | 122915 |
| 2024-01-12 | -15.25 | $6.51 | 180849 |
| 2024-01-11 | -20.78 | $6.41 | 164531 |
| 2024-01-10 | -7.79 | $6.51 | 334100 |
| 2024-01-09 | -7.53 | $6.46 | 144225 |
| 2024-01-08 | -5.32 | $6.48 | 220000 |
| 2024-01-05 | -24.27 | $6.28 | 141561 |
| 2024-01-04 | -34.95 | $6.17 | 221900 |
| 2024-01-03 | -40.18 | $6.08 | 180012 |
| 2024-01-02 | -30.36 | $6.19 | 175300 |
| 2023-12-29 | -13.53 | $6.35 | 258748 |
| 2023-12-28 | -9.02 | $6.41 | 142677 |
| 2023-12-27 | -5.80 | $6.45 | 179600 |
| 2023-12-26 | -1.47 | $6.43 | 157100 |
| 2023-12-22 | -1.53 | $6.38 | 215394 |
| 2023-12-21 | -1.67 | $6.27 | 130132 |
| 2023-12-20 | -10.00 | $6.17 | 390311 |
| 2023-12-19 | -6.03 | $6.18 | 315102 |
| 2023-12-18 | -15.32 | $6.03 | 168786 |
| 2023-12-15 | -4.50 | $6.15 | 315000 |
| 2023-12-14 | -9.01 | $6.10 | 275448 |
| 2023-12-13 | -3.03 | $6.05 | 414366 |
| 2023-12-12 | -16.30 | $5.86 | 255000 |
| 2023-12-11 | -5.43 | $5.96 | 576344 |
| 2023-12-08 | -2.94 | $5.75 | 263204 |
| 2023-12-07 | 0.00 | $5.73 | 172640 |
| 2023-12-06 | -23.33 | $5.55 | 209700 |
| 2023-12-05 | -5.88 | $5.56 | 151716 |
| 2023-12-04 | 0.00 | $5.48 | 105554 |
| 2023-12-01 | 0.00 | $5.44 | 152048 |
| 2023-11-30 | -62.16 | $5.20 | 89724 |
| 2023-11-29 | -18.60 | $5.35 | 158000 |
| 2023-11-28 | -53.49 | $5.20 | 223800 |
| 2023-11-27 | -58.82 | $5.13 | 85615 |
| 2023-11-24 | -50.94 | $5.16 | 31039 |
| 2023-11-22 | -49.06 | $5.17 | 94100 |
| 2023-11-21 | -51.85 | $5.15 | 83500 |
| 2023-11-20 | -50.00 | $5.16 | 124545 |
| 2023-11-17 | -31.15 | $5.24 | 52949 |
| 2023-11-16 | -31.15 | $5.24 | 67590 |
| 2023-11-15 | -19.67 | $5.31 | 71136 |
| 2023-11-14 | -19.67 | $5.31 | 145210 |
| 2023-11-13 | -25.00 | $5.21 | 37600 |
| 2023-11-10 | -11.54 | $5.28 | 68825 |
| 2023-11-09 | -34.62 | $5.16 | 104212 |
| 2023-11-08 | -26.23 | $5.27 | 87212 |
| 2023-11-07 | -39.68 | $5.20 | 39400 |
| 2023-11-06 | -47.62 | $5.15 | 66200 |
| 2023-11-03 | -49.21 | $5.14 | 177500 |
| 2023-11-02 | -53.97 | $5.11 | 122273 |
| 2023-11-01 | -58.73 | $5.08 | 104918 |
| 2023-10-31 | -65.08 | $5.04 | 109842 |
| 2023-10-30 | -61.90 | $5.06 | 58507 |
| 2023-10-27 | -88.06 | $4.90 | 71600 |
| 2023-10-26 | -83.75 | $4.95 | 62900 |
| 2023-10-25 | -90.00 | $4.90 | 85254 |
| 2023-10-24 | -80.23 | $4.99 | 100826 |
| 2023-10-23 | -84.88 | $4.95 | 104400 |
| 2023-10-20 | -95.70 | $4.96 | 78926 |
| 2023-10-19 | -98.91 | $4.97 | 76800 |
| 2023-10-18 | -94.79 | $5.03 | 100045 |
| 2023-10-17 | -84.00 | $5.18 | 76045 |
| 2023-10-16 | -82.14 | $5.23 | 67700 |
| 2023-10-13 | -88.81 | $5.14 | 64500 |
| 2023-10-12 | -81.76 | $5.25 | 75647 |
| 2023-10-11 | -73.25 | $5.40 | 59937 |
| 2023-10-10 | -73.89 | $5.39 | 72800 |
| 2023-10-09 | -81.25 | $5.28 | 68900 |
| 2023-10-06 | -84.38 | $5.23 | 39000 |
| 2023-10-05 | -84.38 | $5.23 | 31900 |
| 2023-10-04 | -90.00 | $5.14 | 94821 |
| 2023-10-03 | -96.73 | $5.10 | 71200 |
| 2023-10-02 | -96.99 | $5.29 | 100300 |
| 2023-09-29 | -85.19 | $5.55 | 67258 |
| 2023-09-28 | -90.37 | $5.48 | 94284 |
| 2023-09-27 | -90.32 | $5.60 | 102617 |
| 2023-09-26 | -91.27 | $5.59 | 133300 |
| 2023-09-25 | -99.13 | $5.60 | 219451 |
| 2023-09-22 | -86.27 | $5.86 | 120446 |
| 2023-09-21 | -89.22 | $5.83 | 85400 |
| 2023-09-20 | -96.43 | $5.93 | 311926 |
| 2023-09-19 | -90.00 | $6.11 | 232624 |
| 2023-09-18 | -74.19 | $6.28 | 142947 |
| 2023-09-15 | -66.67 | $6.32 | 297700 |
| 2023-09-14 | -47.62 | $6.44 | 109100 |
| 2023-09-13 | -47.62 | $6.44 | 70000 |
| 2023-09-12 | -39.68 | $6.49 | 86807 |
| 2023-09-11 | -39.68 | $6.49 | 32243 |
| 2023-09-08 | -36.51 | $6.51 | 17943 |
| 2023-09-07 | -47.76 | $6.46 | 40834 |
| 2023-09-06 | -40.58 | $6.52 | 116714 |
| 2023-09-05 | -64.00 | $6.38 | 45843 |
| 2023-09-01 | -40.00 | $6.56 | 43803 |
| 2023-08-31 | -30.67 | $6.63 | 35049 |
| 2023-08-30 | -38.67 | $6.57 | 50240 |
| 2023-08-29 | -29.33 | $6.64 | 62011 |
| 2023-08-28 | -34.67 | $6.60 | 83011 |
| 2023-08-25 | -60.00 | $6.41 | 35745 |
| 2023-08-24 | -70.67 | $6.33 | 32645 |
| 2023-08-23 | -68.00 | $6.35 | 47316 |
| 2023-08-22 | -94.87 | $6.15 | 31300 |
| 2023-08-21 | -93.59 | $6.16 | 47393 |
| 2023-08-18 | -88.46 | $6.20 | 39132 |
| 2023-08-17 | -95.83 | $6.20 | 86732 |
| 2023-08-16 | -93.10 | $6.35 | 129000 |
| 2023-08-15 | -84.21 | $6.41 | 54320 |
| 2023-08-14 | -70.18 | $6.49 | 75668 |
| 2023-08-11 | -64.91 | $6.52 | 60700 |
| 2023-08-10 | -48.44 | $6.58 | 104000 |
| 2023-08-09 | -28.00 | $6.61 | 156500 |
| 2023-08-08 | -10.00 | $6.79 | 150000 |
| 2023-08-07 | -15.00 | $6.74 | 150800 |
| 2023-08-04 | -42.00 | $6.47 | 57536 |
| 2023-08-03 | -56.00 | $6.33 | 66162 |
| 2023-08-02 | -37.50 | $6.50 | 123336 |
| 2023-08-01 | -29.81 | $6.58 | 71200 |
| 2023-07-31 | -27.88 | $6.60 | 81707 |
| 2023-07-28 | -26.92 | $6.61 | 377200 |
| 2023-07-27 | -25.96 | $6.62 | 63000 |
| 2023-07-26 | -22.12 | $6.66 | 110652 |
| 2023-07-25 | -34.62 | $6.53 | 85085 |
| 2023-07-24 | -27.88 | $6.60 | 73200 |
| 2023-07-21 | -33.65 | $6.54 | 51800 |
| 2023-07-20 | -27.88 | $6.60 | 94620 |
| 2023-07-19 | -6.73 | $6.82 | 84625 |
| 2023-07-18 | -7.69 | $6.81 | 108401 |
| 2023-07-17 | -8.05 | $6.65 | 767400 |
| 2023-07-14 | -1.61 | $6.46 | 643129 |
| 2023-07-13 | -27.08 | $6.20 | 156123 |
| 2023-07-12 | -56.25 | $6.06 | 119100 |
| 2023-07-11 | -33.33 | $6.17 | 26600 |
| 2023-07-10 | -29.17 | $6.19 | 26347 |
| 2023-07-07 | -47.92 | $6.10 | 39900 |
| 2023-07-06 | -62.50 | $6.03 | 68821 |
| 2023-07-05 | -34.48 | $6.13 | 50635 |
| 2023-07-03 | -42.37 | $6.08 | 25915 |
| 2023-06-30 | -27.27 | $6.12 | 42921 |
| 2023-06-29 | -26.19 | $6.11 | 28008 |
| 2023-06-28 | -3.37 | $6.30 | 77634 |
| 2023-06-27 | -3.06 | $6.29 | 79600 |
| 2023-06-26 | -15.83 | $6.13 | 107800 |
| 2023-06-23 | -18.33 | $6.10 | 51608 |
| 2023-06-22 | -9.17 | $6.21 | 53800 |
| 2023-06-21 | -8.33 | $6.22 | 52700 |
| 2023-06-20 | -14.17 | $6.15 | 101200 |
| 2023-06-16 | 0.00 | $6.28 | 182420 |
| 2023-06-15 | -0.94 | $6.17 | 91700 |
| 2023-06-14 | -7.77 | $6.07 | 100600 |
| 2023-06-13 | -10.68 | $6.04 | 98516 |
| 2023-06-12 | -4.35 | $6.00 | 56800 |
| 2023-06-09 | -8.70 | $5.96 | 30100 |
| 2023-06-08 | -2.22 | $6.00 | 49800 |
| 2023-06-07 | -3.49 | $5.95 | 70200 |
| 2023-06-06 | 0.00 | $5.89 | 30742 |
| 2023-06-05 | -5.56 | $5.80 | 45491 |
| 2023-06-02 | 0.00 | $5.78 | 116556 |
| 2023-06-01 | -16.88 | $5.55 | 50002 |
| 2023-05-31 | -22.08 | $5.51 | 44700 |
| 2023-05-30 | -20.78 | $5.52 | 87200 |
| 2023-05-26 | -44.16 | $5.34 | 39340 |
| 2023-05-25 | -63.64 | $5.19 | 50000 |
| 2023-05-24 | -38.96 | $5.38 | 59410 |
| 2023-05-23 | -14.29 | $5.57 | 57434 |
| 2023-05-22 | -14.67 | $5.55 | 33300 |
| 2023-05-19 | -30.00 | $5.47 | 49700 |
| 2023-05-18 | -27.27 | $5.55 | 32400 |
| 2023-05-17 | -39.77 | $5.44 | 69800 |
| 2023-05-16 | -50.56 | $5.35 | 46933 |
| 2023-05-15 | -44.44 | $5.41 | 298100 |
| 2023-05-12 | -54.44 | $5.32 | 39501 |
| 2023-05-11 | -55.56 | $5.31 | 47548 |
| 2023-05-10 | -62.22 | $5.25 | 67100 |
| 2023-05-09 | -57.78 | $5.29 | 58532 |
| 2023-05-08 | -41.11 | $5.44 | 92900 |
| 2023-05-05 | -51.61 | $5.36 | 178849 |
| 2023-05-04 | -89.81 | $5.02 | 100900 |
| 2023-05-03 | -90.43 | $5.14 | 102315 |
| 2023-05-02 | -85.11 | $5.19 | 137122 |
| 2023-05-01 | -88.73 | $5.36 | 138350 |
| 2023-04-28 | -64.71 | $5.55 | 84000 |
| 2023-04-27 | -77.94 | $5.46 | 41200 |
| 2023-04-26 | -95.59 | $5.34 | 101725 |
| 2023-04-25 | -98.33 | $5.40 | 120000 |
| 2023-04-24 | -73.47 | $5.63 | 66339 |
| 2023-04-21 | -34.62 | $5.72 | 97000 |
| 2023-04-20 | -28.21 | $5.77 | 43432 |
| 2023-04-19 | -33.33 | $5.73 | 87348 |
| 2023-04-18 | -39.74 | $5.68 | 38200 |
| 2023-04-17 | -30.95 | $5.73 | 84229 |
| 2023-04-14 | -36.36 | $5.63 | 81400 |
| 2023-04-13 | -32.04 | $5.66 | 81900 |
| 2023-04-12 | -30.10 | $5.68 | 116320 |
| 2023-04-11 | -33.98 | $5.64 | 108310 |
| 2023-04-10 | -37.86 | $5.60 | 147324 |
| 2023-04-06 | -11.65 | $5.87 | 81640 |
| 2023-04-05 | -5.00 | $5.91 | 135211 |
| 2023-04-04 | -19.61 | $5.78 | 129100 |
| 2023-04-03 | -32.23 | $5.78 | 134028 |
| 2023-03-31 | -38.76 | $5.75 | 137019 |
| 2023-03-30 | -53.49 | $5.56 | 141422 |
| 2023-03-29 | -41.09 | $5.72 | 134526 |
| 2023-03-28 | -49.25 | $5.64 | 140820 |
| 2023-03-27 | -52.82 | $5.63 | 150300 |
| 2023-03-24 | -60.56 | $5.52 | 159700 |
| 2023-03-23 | -79.58 | $5.25 | 166200 |
| 2023-03-22 | -78.87 | $5.26 | 175500 |
| 2023-03-21 | -69.01 | $5.40 | 161000 |
| 2023-03-20 | -82.39 | $5.21 | 315300 |
| 2023-03-17 | -88.03 | $5.13 | 770800 |
| 2023-03-16 | -76.06 | $5.30 | 205307 |
| 2023-03-15 | -86.62 | $5.15 | 206107 |
| 2023-03-14 | -76.06 | $5.30 | 185443 |
| 2023-03-13 | -88.97 | $5.12 | 245040 |
| 2023-03-10 | -97.46 | $5.26 | 208226 |
| 2023-03-09 | -100.00 | $5.50 | 162659 |
| 2023-03-08 | -94.19 | $5.80 | 162100 |
| 2023-03-07 | -90.54 | $5.98 | 118800 |
| 2023-03-06 | -72.22 | $6.16 | 99252 |
| 2023-03-03 | -79.81 | $6.12 | 90903 |
| 2023-03-02 | -92.98 | $5.99 | 111890 |
| 2023-03-01 | -90.83 | $6.06 | 171900 |
| 2023-02-28 | -64.22 | $6.35 | 115300 |
| 2023-02-27 | -74.31 | $6.24 | 156900 |
| 2023-02-24 | -76.15 | $6.22 | 158599 |
| 2023-02-23 | -87.16 | $6.10 | 52400 |
| 2023-02-22 | -95.41 | $6.01 | 84400 |
| 2023-02-21 | -95.41 | $6.01 | 62262 |
| 2023-02-17 | -83.67 | $6.23 | 56908 |
| 2023-02-16 | -82.65 | $6.24 | 91600 |
| 2023-02-15 | -91.49 | $6.19 | 306019 |
| 2023-02-14 | -82.76 | $6.33 | 227712 |
| 2023-02-13 | -74.71 | $6.40 | 92009 |
| 2023-02-10 | -80.46 | $6.35 | 166117 |
| 2023-02-09 | -83.91 | $6.32 | 60433 |
| 2023-02-08 | -61.11 | $6.50 | 45049 |
| 2023-02-07 | -38.98 | $6.59 | 78264 |
| 2023-02-06 | -38.98 | $6.59 | 85545 |
| 2023-02-03 | -15.75 | $6.85 | 82600 |
| 2023-02-02 | -9.93 | $6.91 | 136000 |
| 2023-02-01 | -3.85 | $6.85 | 170562 |
| 2023-01-31 | -0.72 | $6.75 | 96900 |
| 2023-01-30 | -13.25 | $6.54 | 106000 |
| 2023-01-27 | -3.21 | $6.69 | 193579 |
| 2023-01-26 | -4.64 | $6.62 | 67300 |
| 2023-01-25 | -5.52 | $6.55 | 43322 |
| 2023-01-24 | -6.21 | $6.54 | 84208 |
| 2023-01-23 | -5.52 | $6.55 | 184510 |
| 2023-01-20 | -4.51 | $6.45 | 145007 |
| 2023-01-19 | -15.04 | $6.31 | 132608 |
| 2023-01-18 | -6.77 | $6.42 | 131800 |
| 2023-01-17 | -10.53 | $6.37 | 69500 |
| 2023-01-13 | -2.38 | $6.41 | 113500 |
| 2023-01-12 | -1.64 | $6.38 | 109750 |
| 2023-01-11 | -19.26 | $6.27 | 82709 |
| 2023-01-10 | -31.85 | $6.10 | 74788 |
| 2023-01-09 | -45.19 | $5.92 | 134624 |
| 2023-01-06 | -47.41 | $5.89 | 75224 |
| 2023-01-05 | -51.85 | $5.83 | 122300 |
| 2023-01-04 | -55.56 | $5.78 | 182600 |
| 2023-01-03 | -75.56 | $5.51 | 181100 |
| 2022-12-30 | -90.37 | $5.31 | 250843 |
| 2022-12-29 | -85.93 | $5.37 | 216544 |
| 2022-12-28 | -98.18 | $5.45 | 200831 |
| 2022-12-27 | -92.31 | $5.69 | 159311 |
| 2022-12-23 | -82.80 | $5.76 | 107900 |
| 2022-12-22 | -71.43 | $5.78 | 118494 |
| 2022-12-21 | -59.09 | $5.88 | 128200 |
| 2022-12-20 | -63.87 | $5.77 | 192500 |
| 2022-12-19 | -37.01 | $6.06 | 172127 |
| 2022-12-16 | -37.31 | $6.03 | 144323 |
| 2022-12-15 | -20.00 | $6.24 | 86036 |
| 2022-12-14 | -20.00 | $6.24 | 162412 |
| 2022-12-13 | -24.14 | $6.18 | 186600 |
| 2022-12-12 | -7.44 | $6.20 | 127448 |
| 2022-12-09 | -6.61 | $6.21 | 152726 |
| 2022-12-08 | -0.91 | $6.17 | 199008 |
| 2022-12-07 | -21.82 | $5.94 | 244700 |
| 2022-12-06 | -27.27 | $5.88 | 177941 |
| 2022-12-05 | -13.04 | $6.03 | 150337 |
| 2022-12-02 | -5.76 | $6.10 | 170865 |
| 2022-12-01 | -5.00 | $6.10 | 236700 |
| 2022-11-30 | -2.10 | $5.98 | 178900 |
| 2022-11-29 | -4.65 | $5.81 | 192600 |
| 2022-11-28 | -13.95 | $5.69 | 181092 |
| 2022-11-25 | -10.08 | $5.74 | 110500 |
| 2022-11-23 | -27.13 | $5.52 | 116328 |
| 2022-11-22 | -25.00 | $5.54 | 56118 |
| 2022-11-21 | -27.88 | $5.41 | 189128 |
| 2022-11-18 | -30.91 | $5.36 | 145573 |
| 2022-11-17 | -33.92 | $5.29 | 179015 |
| 2022-11-16 | -32.97 | $5.27 | 121954 |
| 2022-11-15 | -18.04 | $5.52 | 246300 |
| 2022-11-14 | -21.13 | $5.46 | 217350 |
| 2022-11-11 | -10.33 | $5.65 | 490132 |
| 2022-11-10 | -0.58 | $5.44 | 366630 |
| 2022-11-09 | -12.00 | $5.14 | 173609 |
| 2022-11-08 | -4.57 | $5.27 | 248100 |
| 2022-11-07 | -4.55 | $5.24 | 153431 |
| 2022-11-04 | -1.28 | $5.06 | 193115 |
| 2022-11-03 | -19.48 | $4.76 | 160600 |
| 2022-11-02 | -16.23 | $4.81 | 92731 |
| 2022-11-01 | -12.34 | $4.87 | 148032 |
| 2022-10-31 | -9.74 | $4.91 | 218890 |
| 2022-10-28 | -1.47 | $4.86 | 134735 |
| 2022-10-27 | -14.39 | $4.65 | 137700 |
| 2022-10-26 | -13.71 | $4.59 | 179973 |
| 2022-10-25 | -22.14 | $4.61 | 167667 |
| 2022-10-24 | -46.62 | $4.31 | 76548 |
| 2022-10-21 | -54.91 | $4.30 | 143112 |
| 2022-10-20 | -62.89 | $4.24 | 217006 |
| 2022-10-19 | -74.53 | $4.06 | 384331 |
| 2022-10-18 | -72.12 | $4.15 | 600800 |
| 2022-10-17 | -88.31 | $3.79 | 236900 |
| 2022-10-14 | -89.88 | $3.77 | 138600 |
| 2022-10-13 | -87.04 | $3.84 | 212665 |
| 2022-10-12 | -91.50 | $3.73 | 176723 |
| 2022-10-11 | -87.45 | $3.83 | 266900 |
| 2022-10-10 | -97.98 | $3.57 | 446625 |
| 2022-10-07 | -96.86 | $3.91 | 417703 |
| 2022-10-06 | -92.31 | $4.03 | 355103 |
| 2022-10-05 | -84.16 | $4.21 | 247100 |
| 2022-10-04 | -68.33 | $4.56 | 598716 |
| 2022-10-03 | -92.48 | $4.03 | 415900 |
| 2022-09-30 | -97.42 | $4.11 | 309774 |
| 2022-09-29 | -94.17 | $4.19 | 549721 |
| 2022-09-28 | -86.53 | $4.89 | 479743 |
| 2022-09-27 | -97.97 | $4.67 | 477022 |
| 2022-09-26 | -100.00 | $4.83 | 468100 |
| 2022-09-23 | -94.25 | $5.19 | 381618 |
| 2022-09-22 | -95.86 | $5.50 | 248942 |
| 2022-09-21 | -93.18 | $5.66 | 211000 |
| 2022-09-20 | -90.15 | $5.70 | 114587 |
| 2022-09-19 | -90.51 | $5.70 | 1.1M |
| 2022-09-16 | -75.00 | $5.94 | 291000 |
| 2022-09-15 | -96.84 | $5.67 | 331241 |
| 2022-09-14 | -90.60 | $5.85 | 368356 |
| 2022-09-13 | -98.86 | $5.74 | 175300 |
| 2022-09-12 | -94.22 | $5.90 | 391417 |
| 2022-09-09 | -91.49 | $5.96 | 298100 |
| 2022-09-08 | -93.85 | $5.92 | 145042 |
| 2022-09-07 | -95.31 | $5.92 | 174098 |
| 2022-09-06 | -97.31 | $5.94 | 254549 |
| 2022-09-02 | -91.95 | $6.15 | 227080 |
| 2022-09-01 | -89.08 | $6.20 | 228546 |
| 2022-08-31 | -93.53 | $6.41 | 402550 |
| 2022-08-30 | -89.84 | $6.49 | 129758 |
| 2022-08-29 | -89.34 | $6.51 | 554538 |
| 2022-08-26 | -98.30 | $6.66 | 144100 |
| 2022-08-25 | -92.00 | $6.78 | 265445 |
| 2022-08-24 | -93.71 | $6.75 | 161414 |
| 2022-08-23 | -92.57 | $6.77 | 239408 |
| 2022-08-22 | -93.14 | $6.76 | 139342 |
| 2022-08-19 | -96.00 | $6.95 | 74411 |
| 2022-08-18 | -92.81 | $7.10 | 141057 |
| 2022-08-17 | -92.09 | $7.11 | 129191 |
| 2022-08-16 | -96.06 | $7.17 | 329126 |
| 2022-08-15 | -72.44 | $7.47 | 56918 |
| 2022-08-12 | -50.63 | $7.58 | 64231 |
| 2022-08-11 | -53.75 | $7.53 | 107800 |
| 2022-08-10 | -55.00 | $7.51 | 56900 |
| 2022-08-09 | -53.75 | $7.53 | 60522 |
| 2022-08-08 | -58.75 | $7.45 | 49318 |
| 2022-08-05 | -61.88 | $7.40 | 68319 |
| 2022-08-04 | -61.88 | $7.40 | 250971 |
| 2022-08-03 | -15.63 | $8.14 | 36341 |
| 2022-08-02 | -16.88 | $8.12 | 69567 |
| 2022-08-01 | -7.50 | $8.27 | 107400 |
| 2022-07-29 | -9.64 | $8.23 | 125468 |
| 2022-07-28 | -2.52 | $8.14 | 150004 |
| 2022-07-27 | -3.31 | $7.76 | 111104 |
| 2022-07-26 | -10.38 | $7.54 | 67300 |
| 2022-07-25 | -18.87 | $7.45 | 74147 |
| 2022-07-22 | -12.26 | $7.52 | 80703 |
| 2022-07-21 | -2.02 | $7.56 | 122100 |
| 2022-07-20 | -15.79 | $7.39 | 114934 |
| 2022-07-19 | -33.68 | $7.22 | 172239 |
| 2022-07-18 | -33.81 | $7.07 | 219636 |
| 2022-07-15 | -13.67 | $7.35 | 69447 |
| 2022-07-14 | -30.94 | $7.11 | 92200 |
| 2022-07-13 | -18.71 | $7.28 | 142036 |
| 2022-07-12 | -41.49 | $7.25 | 90346 |
| 2022-07-11 | -49.28 | $7.21 | 157551 |
| 2022-07-08 | -60.27 | $7.04 | 70100 |
| 2022-07-07 | -62.50 | $6.99 | 54900 |
| 2022-07-06 | -65.63 | $6.92 | 75413 |
| 2022-07-05 | -57.59 | $7.10 | 156623 |
| 2022-07-01 | -62.95 | $6.98 | 161979 |
| 2022-06-30 | -73.21 | $6.75 | 130000 |
| 2022-06-29 | -73.66 | $6.74 | 117918 |
| 2022-06-28 | -55.80 | $7.14 | 161106 |
| 2022-06-27 | -54.46 | $7.17 | 179609 |
| 2022-06-24 | -53.13 | $7.20 | 290700 |
| 2022-06-23 | -54.02 | $7.18 | 137349 |
| 2022-06-22 | -59.38 | $7.06 | 154700 |
| 2022-06-21 | -61.16 | $7.02 | 213500 |
| 2022-06-17 | -77.23 | $6.66 | 413815 |
| 2022-06-16 | -97.29 | $6.24 | 300219 |
| 2022-06-15 | -85.86 | $6.75 | 294188 |
| 2022-06-14 | -98.80 | $6.75 | 310063 |
| 2022-06-13 | -86.86 | $7.20 | 400447 |
| 2022-06-10 | -21.95 | $8.21 | 122016 |
| 2022-06-09 | -5.98 | $8.32 | 102600 |
| 2022-06-08 | -12.82 | $8.24 | 139178 |
| 2022-06-07 | -13.68 | $8.23 | 124619 |
| 2022-06-06 | -10.26 | $8.27 | 108321 |
| 2022-06-03 | -7.34 | $8.23 | 85087 |
| 2022-06-02 | -11.01 | $8.19 | 111718 |
| 2022-06-01 | -5.50 | $8.25 | 166419 |
| 2022-05-31 | -14.81 | $8.14 | 203800 |
| 2022-05-27 | -7.41 | $8.22 | 155357 |
| 2022-05-26 | -13.27 | $8.07 | 159961 |
| 2022-05-25 | -31.63 | $7.89 | 160230 |
| 2022-05-24 | -25.23 | $7.92 | 167319 |
| 2022-05-23 | -29.73 | $7.87 | 169948 |
| 2022-05-20 | -38.74 | $7.77 | 133600 |
| 2022-05-19 | -41.44 | $7.74 | 137400 |
| 2022-05-18 | -32.43 | $7.84 | 188300 |
| 2022-05-17 | -19.82 | $7.98 | 214428 |
| 2022-05-16 | -25.23 | $7.92 | 210049 |
| 2022-05-13 | -29.73 | $7.87 | 184600 |
| 2022-05-12 | -71.17 | $7.41 | 437200 |
| 2022-05-11 | -52.25 | $7.62 | 217920 |
| 2022-05-10 | -65.77 | $7.47 | 290800 |
| 2022-05-09 | -68.47 | $7.44 | 213833 |
| 2022-05-06 | -21.62 | $7.96 | 317438 |
| 2022-05-05 | -39.50 | $7.81 | 81760 |
| 2022-05-04 | -47.47 | $7.92 | 150555 |
| 2022-05-03 | -66.83 | $7.75 | 142224 |
| 2022-05-02 | -83.17 | $7.44 | 171020 |
| 2022-04-29 | -78.54 | $7.59 | 180700 |
| 2022-04-28 | -78.11 | $7.60 | 175713 |
| 2022-04-27 | -89.70 | $7.33 | 142463 |
| 2022-04-26 | -99.61 | $7.11 | 157924 |
| 2022-04-25 | -89.37 | $7.38 | 279817 |
| 2022-04-22 | -92.47 | $7.44 | 153800 |
| 2022-04-21 | -89.96 | $7.50 | 157546 |
| 2022-04-20 | -89.12 | $7.52 | 199124 |
| 2022-04-19 | -99.58 | $7.29 | 413500 |
| 2022-04-18 | -87.85 | $7.77 | 123408 |
| 2022-04-14 | -82.71 | $7.88 | 108223 |
| 2022-04-13 | -84.58 | $7.84 | 211800 |
| 2022-04-12 | -90.65 | $7.71 | 261161 |
| 2022-04-11 | -88.60 | $7.94 | 281500 |
| 2022-04-08 | -90.16 | $7.91 | 182620 |
| 2022-04-07 | -95.14 | $7.89 | 330317 |
| 2022-04-06 | -95.83 | $8.27 | 255700 |
| 2022-04-05 | -97.22 | $8.60 | 179426 |
| 2022-04-04 | -80.43 | $8.91 | 183912 |
| 2022-04-01 | -42.86 | $9.17 | 147922 |
| 2022-03-31 | -29.91 | $9.30 | 154535 |
| 2022-03-30 | -48.72 | $9.08 | 209338 |
| 2022-03-29 | -8.55 | $9.55 | 167317 |
| 2022-03-28 | -8.18 | $9.49 | 157106 |
| 2022-03-25 | -6.73 | $9.45 | 100948 |
| 2022-03-24 | -21.65 | $9.24 | 94659 |
| 2022-03-23 | -12.37 | $9.33 | 134800 |
| 2022-03-22 | -14.14 | $9.33 | 185320 |
| 2022-03-21 | -40.59 | $9.08 | 206300 |
| 2022-03-18 | -62.61 | $8.91 | 753405 |
| 2022-03-17 | -62.07 | $9.03 | 96600 |
| 2022-03-16 | -62.76 | $9.02 | 207720 |
| 2022-03-15 | -66.90 | $8.96 | 98400 |
| 2022-03-14 | -77.93 | $8.80 | 142123 |
| 2022-03-11 | -63.45 | $9.01 | 122400 |
| 2022-03-10 | -68.39 | $8.97 | 128400 |
| 2022-03-09 | -68.13 | $8.99 | 196502 |
| 2022-03-08 | -71.60 | $8.94 | 265355 |
| 2022-03-07 | -86.52 | $8.72 | 339500 |
| 2022-03-04 | -95.51 | $8.56 | 174600 |
| 2022-03-03 | -86.21 | $8.76 | 182840 |
| 2022-03-02 | -82.11 | $8.86 | 394696 |
| 2022-03-01 | -89.35 | $8.75 | 501020 |
| 2022-02-28 | -75.93 | $9.04 | 378900 |
| 2022-02-25 | -81.02 | $8.93 | 319600 |
| 2022-02-24 | -68.98 | $9.19 | 411218 |
| 2022-02-23 | -98.73 | $9.12 | 216000 |
| 2022-02-22 | -83.54 | $9.36 | 316500 |
| 2022-02-18 | -95.71 | $9.34 | 370500 |
| 2022-02-17 | -72.14 | $9.67 | 157000 |
| 2022-02-16 | -60.71 | $9.83 | 67730 |
| 2022-02-15 | -63.57 | $9.79 | 61801 |
| 2022-02-14 | -70.71 | $9.69 | 154000 |
| 2022-02-11 | -61.43 | $9.82 | 191900 |
| 2022-02-10 | -65.71 | $9.76 | 146743 |
| 2022-02-09 | -53.57 | $9.93 | 86892 |
| 2022-02-08 | -48.57 | $10.00 | 86314 |
| 2022-02-07 | -52.14 | $9.95 | 139741 |
| 2022-02-04 | -45.71 | $10.04 | 164128 |
| 2022-02-03 | -50.71 | $9.97 | 117200 |
| 2022-02-02 | -32.14 | $10.23 | 153263 |
| 2022-02-01 | -30.00 | $10.26 | 174734 |
| 2022-01-31 | -10.79 | $10.52 | 278600 |
| 2022-01-28 | -38.85 | $10.13 | 183500 |
| 2022-01-27 | -41.01 | $10.10 | 367761 |
| 2022-01-26 | -38.13 | $10.14 | 605300 |
| 2022-01-25 | -41.77 | $10.20 | 162745 |
| 2022-01-24 | -65.19 | $9.83 | 567009 |
| 2022-01-21 | -78.70 | $10.01 | 371295 |
| 2022-01-20 | -98.90 | $9.96 | 203329 |
| 2022-01-19 | -91.01 | $10.05 | 202616 |
| 2022-01-18 | -83.70 | $10.09 | 250525 |
| 2022-01-14 | -72.83 | $10.19 | 286244 |
| 2022-01-13 | -51.09 | $10.39 | 81309 |
| 2022-01-12 | -45.65 | $10.44 | 220300 |
| 2022-01-11 | -51.09 | $10.39 | 289215 |
| 2022-01-10 | -64.21 | $10.28 | 259800 |
| 2022-01-07 | -58.72 | $10.39 | 181645 |
| 2022-01-06 | -64.22 | $10.33 | 112832 |
| 2022-01-05 | -69.91 | $10.28 | 202300 |
| 2022-01-04 | -60.18 | $10.39 | 161719 |
| 2022-01-03 | -63.72 | $10.35 | 228400 |
| 2021-12-31 | -72.57 | $10.25 | 148100 |
| 2021-12-30 | -64.60 | $10.34 | 164100 |
| 2021-12-29 | -49.56 | $10.51 | 170021 |
| 2021-12-28 | -42.48 | $10.59 | 269836 |
| 2021-12-27 | -39.82 | $10.62 | 197819 |
| 2021-12-23 | -39.82 | $10.62 | 126100 |
| 2021-12-22 | -50.44 | $10.50 | 228501 |
| 2021-12-21 | -54.87 | $10.45 | 188000 |
| 2021-12-20 | -84.07 | $10.12 | 438823 |
| 2021-12-17 | -60.58 | $10.44 | 891100 |
| 2021-12-16 | -51.92 | $10.53 | 189516 |
| 2021-12-15 | -68.97 | $10.48 | 277036 |
| 2021-12-14 | -76.97 | $10.41 | 250200 |
| 2021-12-13 | -84.00 | $10.51 | 352433 |
| 2021-12-10 | -75.00 | $10.80 | 199400 |
| 2021-12-09 | -74.55 | $10.88 | 196223 |
| 2021-12-08 | -77.17 | $10.82 | 443900 |
| 2021-12-07 | -77.75 | $10.80 | 319420 |
| 2021-12-06 | -82.95 | $10.62 | 571114 |
| 2021-12-03 | -89.88 | $10.38 | 322631 |
| 2021-12-02 | -86.71 | $10.49 | 1.0M |
| 2021-12-01 | -90.75 | $10.35 | 523858 |
| 2021-11-30 | -91.91 | $10.31 | 590418 |
| 2021-11-29 | -86.13 | $10.51 | 544369 |
| 2021-11-26 | -90.17 | $10.37 | 457300 |
| 2021-11-24 | -85.37 | $10.69 | 338400 |
| 2021-11-23 | -87.20 | $10.63 | 366042 |
| 2021-11-22 | -90.55 | $10.52 | 649706 |
| 2021-11-19 | -95.73 | $10.35 | 787354 |
| 2021-11-18 | -96.33 | $10.34 | 2.9M |
| 2021-11-17 | -94.53 | $10.55 | 1.5M |
| 2021-11-16 | -83.53 | $11.41 | 1.1M |
| 2021-11-15 | -43.30 | $12.65 | 193800 |
| 2021-11-12 | -27.32 | $12.96 | 107119 |
| 2021-11-11 | -23.20 | $13.04 | 94333 |
| 2021-11-10 | -12.37 | $13.25 | 111800 |
| 2021-11-09 | -5.52 | $13.26 | 196300 |
| 2021-11-08 | -11.38 | $13.03 | 145765 |
| 2021-11-05 | -13.17 | $13.00 | 490608 |
| 2021-11-04 | -70.27 | $11.75 | 77066 |
| 2021-11-03 | -74.11 | $11.70 | 50500 |
| 2021-11-02 | -71.90 | $11.66 | 127315 |
| 2021-11-01 | -50.41 | $11.92 | 96500 |
| 2021-10-29 | -79.34 | $11.57 | 118403 |
| 2021-10-28 | -54.76 | $11.84 | 344917 |
| 2021-10-27 | -57.35 | $11.75 | 126700 |
| 2021-10-26 | -53.15 | $11.77 | 258621 |
| 2021-10-25 | -38.46 | $11.98 | 195623 |
| 2021-10-22 | -27.56 | $12.10 | 92000 |
| 2021-10-21 | -19.02 | $12.18 | 57200 |
| 2021-10-20 | -12.81 | $12.27 | 75400 |
| 2021-10-19 | -10.50 | $12.30 | 63467 |
| 2021-10-18 | -8.02 | $12.34 | 103914 |
| 2021-10-15 | -8.64 | $12.32 | 91900 |
| 2021-10-14 | -5.70 | $12.25 | 103500 |
| 2021-10-13 | -6.58 | $12.23 | 128111 |
| 2021-10-12 | -3.07 | $12.31 | 414136 |
| 2021-10-11 | -7.98 | $11.83 | 346100 |
| 2021-10-08 | -20.59 | $11.45 | 38329 |
| 2021-10-07 | -20.59 | $11.45 | 56700 |
| 2021-10-06 | -24.12 | $11.39 | 63100 |
| 2021-10-05 | -11.18 | $11.61 | 117448 |
| 2021-10-04 | -2.44 | $11.70 | 131900 |
| 2021-10-01 | -1.39 | $11.52 | 144900 |
| 2021-09-30 | -5.67 | $11.43 | 152610 |
| 2021-09-29 | -14.89 | $11.30 | 142500 |
| 2021-09-28 | -4.96 | $11.44 | 328198 |
| 2021-09-27 | -2.52 | $11.26 | 205416 |
| 2021-09-24 | -20.00 | $10.90 | 251700 |
| 2021-09-23 | -58.00 | $10.52 | 110500 |
| 2021-09-22 | -58.00 | $10.52 | 112633 |
| 2021-09-21 | -79.00 | $10.31 | 89362 |
| 2021-09-20 | -88.00 | $10.22 | 214522 |
| 2021-09-17 | -50.00 | $10.50 | 116631 |
| 2021-09-16 | -55.81 | $10.38 | 77427 |
| 2021-09-15 | -44.96 | $10.52 | 104731 |
| 2021-09-14 | -51.94 | $10.43 | 88600 |
| 2021-09-13 | -42.64 | $10.55 | 206140 |
| 2021-09-10 | -51.16 | $10.44 | 130084 |
| 2021-09-09 | -39.53 | $10.59 | 85646 |
| 2021-09-08 | -37.21 | $10.62 | 102346 |
| 2021-09-07 | -16.28 | $10.89 | 119087 |
| 2021-09-03 | -9.84 | $10.91 | 93901 |
| 2021-09-02 | -14.75 | $10.85 | 114000 |
| 2021-09-01 | -0.89 | $10.93 | 82202 |
| 2021-08-31 | -9.73 | $10.83 | 64806 |
| 2021-08-30 | -21.24 | $10.70 | 143300 |
| 2021-08-27 | -37.72 | $10.85 | 125400 |
| 2021-08-26 | -48.50 | $10.67 | 135300 |
| 2021-08-25 | -51.50 | $10.62 | 104608 |
| 2021-08-24 | -50.90 | $10.63 | 132320 |
| 2021-08-23 | -67.07 | $10.36 | 166600 |
| 2021-08-20 | -81.44 | $10.12 | 143207 |
| 2021-08-19 | -88.02 | $10.01 | 304375 |
| 2021-08-18 | -91.67 | $10.17 | 139500 |
| 2021-08-17 | -89.25 | $10.25 | 193932 |
| 2021-08-16 | -90.29 | $10.33 | 202748 |
| 2021-08-13 | -82.86 | $10.46 | 110700 |
| 2021-08-12 | -85.14 | $10.42 | 144760 |
| 2021-08-11 | -76.00 | $10.58 | 109256 |
| 2021-08-10 | -77.71 | $10.55 | 149461 |
| 2021-08-09 | -77.55 | $10.60 | 229511 |
| 2021-08-06 | -69.09 | $10.84 | 138700 |
| 2021-08-05 | -80.44 | $10.69 | 256533 |
| 2021-08-04 | -93.36 | $10.34 | 295784 |
| 2021-08-03 | -90.64 | $10.74 | 216842 |
| 2021-08-02 | -85.11 | $10.87 | 164008 |
| 2021-07-30 | -84.43 | $10.90 | 419429 |
| 2021-07-29 | -77.87 | $11.08 | 361132 |
| 2021-07-28 | -88.93 | $10.80 | 238720 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.64
2026-07-24
Close Price
$7.23
Vol: 167007Average Directional Index - Detailed Analysis
Minimum
8.48
Average
21.85
Maximum
48.60
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 14.64 | $7.23 | 167007 |
| 2026-07-23 | 13.72 | $7.26 | 145739 |
| 2026-07-22 | 12.75 | $7.40 | 148558 |
| 2026-07-21 | 11.88 | $7.42 | 124836 |
| 2026-07-20 | 11.34 | $7.50 | 192142 |
| 2026-07-17 | 10.89 | $7.64 | 138800 |
| 2026-07-16 | 10.88 | $7.81 | 116401 |
| 2026-07-15 | 11.14 | $7.71 | 142231 |
| 2026-07-14 | 11.44 | $7.71 | 117749 |
| 2026-07-13 | 11.55 | $7.63 | 113726 |
| 2026-07-10 | 11.59 | $7.72 | 75670 |
| 2026-07-09 | 11.94 | $7.77 | 91900 |
| 2026-07-08 | 12.26 | $7.61 | 103103 |
| 2026-07-07 | 12.60 | $7.71 | 105456 |
| 2026-07-06 | 13.22 | $7.75 | 168348 |
| 2026-07-02 | 13.85 | $7.68 | 154717 |
| 2026-07-01 | 14.50 | $7.85 | 148390 |
| 2026-06-30 | 14.63 | $7.92 | 177826 |
| 2026-06-29 | 14.89 | $8.06 | 264911 |
| 2026-06-26 | 14.63 | $8.09 | 625430 |
| 2026-06-25 | 13.89 | $8.07 | 121459 |
| 2026-06-24 | 13.03 | $8.08 | 204700 |
| 2026-06-23 | 12.12 | $8.01 | 142900 |
| 2026-06-22 | 11.46 | $7.82 | 285010 |
| 2026-06-18 | 10.61 | $7.94 | 295824 |
| 2026-06-17 | 9.99 | $7.88 | 350172 |
| 2026-06-16 | 9.35 | $7.94 | 199254 |
| 2026-06-15 | 9.78 | $7.82 | 225336 |
| 2026-06-12 | 10.20 | $7.81 | 95530 |
| 2026-06-11 | 10.40 | $7.75 | 171560 |
| 2026-06-10 | 10.37 | $7.74 | 156400 |
| 2026-06-09 | 10.57 | $7.83 | 131536 |
| 2026-06-08 | 10.74 | $7.57 | 107001 |
| 2026-06-05 | 10.66 | $7.68 | 139034 |
| 2026-06-04 | 10.82 | $7.70 | 129231 |
| 2026-06-03 | 10.98 | $7.57 | 186500 |
| 2026-06-02 | 11.16 | $7.84 | 252278 |
| 2026-06-01 | 11.73 | $7.70 | 257049 |
| 2026-05-29 | 11.97 | $7.72 | 172940 |
| 2026-05-28 | 12.50 | $7.79 | 78606 |
| 2026-05-27 | 13.13 | $7.84 | 141678 |
| 2026-05-26 | 13.80 | $7.76 | 164919 |
| 2026-05-22 | 14.28 | $7.63 | 150955 |
| 2026-05-21 | 14.46 | $7.63 | 111446 |
| 2026-05-20 | 14.56 | $7.56 | 172600 |
| 2026-05-19 | 14.44 | $7.44 | 204762 |
| 2026-05-18 | 13.82 | $7.46 | 218200 |
| 2026-05-15 | 13.25 | $7.48 | 144100 |
| 2026-05-14 | 12.83 | $7.72 | 104629 |
| 2026-05-13 | 12.96 | $7.71 | 166500 |
| 2026-05-12 | 12.84 | $7.78 | 174400 |
| 2026-05-11 | 12.71 | $7.74 | 165333 |
| 2026-05-08 | 12.79 | $7.99 | 129400 |
| 2026-05-07 | 13.19 | $7.86 | 219220 |
| 2026-05-06 | 13.27 | $7.89 | 185424 |
| 2026-05-05 | 13.73 | $7.92 | 179540 |
| 2026-05-04 | 14.00 | $7.79 | 236978 |
| 2026-05-01 | 14.22 | $7.82 | 172800 |
| 2026-04-30 | 14.57 | $7.89 | 383800 |
| 2026-04-29 | 14.92 | $7.69 | 477422 |
| 2026-04-28 | 15.16 | $8.19 | 144487 |
| 2026-04-27 | 14.99 | $8.18 | 240346 |
| 2026-04-24 | 14.91 | $8.11 | 183248 |
| 2026-04-23 | 15.12 | $8.06 | 144100 |
| 2026-04-22 | 15.55 | $8.08 | 170400 |
| 2026-04-21 | 16.00 | $7.92 | 358000 |
| 2026-04-20 | 16.82 | $7.96 | 226000 |
| 2026-04-17 | 17.40 | $8.03 | 260032 |
| 2026-04-16 | 18.01 | $7.82 | 152065 |
| 2026-04-15 | 18.76 | $7.90 | 101047 |
| 2026-04-14 | 19.74 | $7.90 | 194044 |
| 2026-04-13 | 20.76 | $7.92 | 171500 |
| 2026-04-10 | 21.78 | $7.74 | 200761 |
| 2026-04-09 | 22.81 | $7.95 | 221300 |
| 2026-04-08 | 23.84 | $7.78 | 200831 |
| 2026-04-07 | 24.84 | $7.55 | 160000 |
| 2026-04-06 | 25.13 | $7.49 | 235400 |
| 2026-04-02 | 25.40 | $7.46 | 203600 |
| 2026-04-01 | 25.37 | $7.26 | 188500 |
| 2026-03-31 | 24.92 | $7.31 | 250382 |
| 2026-03-30 | 24.33 | $7.40 | 290500 |
| 2026-03-27 | 24.00 | $7.30 | 356300 |
| 2026-03-26 | 23.66 | $7.49 | 195800 |
| 2026-03-25 | 23.64 | $7.58 | 200030 |
| 2026-03-24 | 23.75 | $7.42 | 265142 |
| 2026-03-23 | 23.46 | $7.61 | 219749 |
| 2026-03-20 | 23.33 | $7.48 | 616493 |
| 2026-03-19 | 23.20 | $7.70 | 356100 |
| 2026-03-18 | 23.40 | $7.74 | 334830 |
| 2026-03-17 | 23.92 | $7.93 | 369646 |
| 2026-03-16 | 24.47 | $7.62 | 281843 |
| 2026-03-13 | 23.86 | $7.44 | 378637 |
| 2026-03-12 | 22.94 | $7.43 | 535914 |
| 2026-03-11 | 21.96 | $7.78 | 920734 |
| 2026-03-10 | 21.14 | $7.87 | 281803 |
| 2026-03-09 | 20.63 | $7.77 | 498513 |
| 2026-03-06 | 19.74 | $7.89 | 224314 |
| 2026-03-05 | 19.15 | $8.00 | 241825 |
| 2026-03-04 | 19.05 | $8.02 | 194000 |
| 2026-03-03 | 18.83 | $7.97 | 335076 |
| 2026-03-02 | 18.60 | $8.13 | 973417 |
| 2026-02-27 | 18.39 | $8.09 | 165626 |
| 2026-02-26 | 18.76 | $8.27 | 435863 |
| 2026-02-25 | 19.15 | $8.01 | 331670 |
| 2026-02-24 | 18.87 | $8.01 | 242826 |
| 2026-02-23 | 18.24 | $7.95 | 308845 |
| 2026-02-20 | 17.75 | $8.24 | 200910 |
| 2026-02-19 | 17.73 | $8.36 | 158500 |
| 2026-02-18 | 18.03 | $8.39 | 1.0M |
| 2026-02-17 | 18.43 | $8.53 | 211216 |
| 2026-02-13 | 18.98 | $8.64 | 310523 |
| 2026-02-12 | 19.68 | $8.41 | 131237 |
| 2026-02-11 | 19.86 | $8.44 | 180048 |
| 2026-02-10 | 19.99 | $8.42 | 125140 |
| 2026-02-09 | 19.96 | $8.36 | 205769 |
| 2026-02-06 | 19.94 | $8.48 | 227961 |
| 2026-02-05 | 20.21 | $8.48 | 140415 |
| 2026-02-04 | 20.82 | $8.61 | 87257 |
| 2026-02-03 | 21.79 | $8.66 | 168504 |
| 2026-02-02 | 22.80 | $8.71 | 295620 |
| 2026-01-30 | 23.38 | $8.60 | 277021 |
| 2026-01-29 | 24.13 | $8.97 | 248301 |
| 2026-01-28 | 25.28 | $8.81 | 119315 |
| 2026-01-27 | 26.47 | $8.93 | 180103 |
| 2026-01-26 | 27.59 | $8.83 | 157979 |
| 2026-01-23 | 29.02 | $8.85 | 126100 |
| 2026-01-22 | 30.26 | $8.94 | 114000 |
| 2026-01-21 | 30.99 | $8.90 | 151113 |
| 2026-01-20 | 31.76 | $8.89 | 181817 |
| 2026-01-16 | 32.25 | $9.21 | 298432 |
| 2026-01-15 | 31.69 | $9.21 | 287135 |
| 2026-01-14 | 31.22 | $8.93 | 118943 |
| 2026-01-13 | 31.33 | $8.82 | 178009 |
| 2026-01-12 | 31.63 | $8.86 | 193629 |
| 2026-01-09 | 31.94 | $8.79 | 216700 |
| 2026-01-08 | 32.48 | $8.66 | 126208 |
| 2026-01-07 | 33.53 | $8.43 | 160136 |
| 2026-01-06 | 35.23 | $8.49 | 223585 |
| 2026-01-05 | 37.03 | $8.55 | 221323 |
| 2026-01-02 | 38.56 | $8.56 | 207822 |
| 2025-12-31 | 40.13 | $8.52 | 160400 |
| 2025-12-30 | 41.28 | $8.81 | 216043 |
| 2025-12-29 | 40.98 | $8.88 | 225404 |
| 2025-12-26 | 40.66 | $8.83 | 170526 |
| 2025-12-24 | 40.14 | $8.95 | 154400 |
| 2025-12-23 | 39.27 | $8.81 | 284262 |
| 2025-12-22 | 38.36 | $9.06 | 230097 |
| 2025-12-19 | 36.97 | $8.81 | 285203 |
| 2025-12-18 | 35.74 | $8.90 | 336076 |
| 2025-12-17 | 34.47 | $8.69 | 369300 |
| 2025-12-16 | 33.27 | $8.57 | 422613 |
| 2025-12-15 | 32.26 | $8.43 | 284824 |
| 2025-12-12 | 31.64 | $8.41 | 182379 |
| 2025-12-11 | 30.77 | $8.41 | 201216 |
| 2025-12-10 | 29.96 | $8.39 | 174200 |
| 2025-12-09 | 29.15 | $8.24 | 88800 |
| 2025-12-08 | 28.56 | $8.24 | 147342 |
| 2025-12-05 | 27.93 | $8.32 | 78700 |
| 2025-12-04 | 27.03 | $8.26 | 90433 |
| 2025-12-03 | 26.08 | $8.37 | 140535 |
| 2025-12-02 | 24.96 | $8.22 | 96209 |
| 2025-12-01 | 23.78 | $8.34 | 244908 |
| 2025-11-28 | 22.60 | $8.18 | 63100 |
| 2025-11-26 | 21.63 | $8.15 | 209336 |
| 2025-11-25 | 20.61 | $8.10 | 349200 |
| 2025-11-24 | 19.79 | $7.88 | 180300 |
| 2025-11-21 | 19.46 | $7.88 | 215150 |
| 2025-11-20 | 19.14 | $7.69 | 99800 |
| 2025-11-19 | 19.21 | $7.67 | 82610 |
| 2025-11-18 | 19.34 | $7.67 | 114266 |
| 2025-11-17 | 19.39 | $7.72 | 115800 |
| 2025-11-14 | 19.31 | $7.78 | 82200 |
| 2025-11-13 | 19.40 | $7.79 | 126664 |
| 2025-11-12 | 19.01 | $7.82 | 138340 |
| 2025-11-11 | 18.60 | $7.90 | 212703 |
| 2025-11-10 | 18.08 | $7.78 | 141721 |
| 2025-11-07 | 17.75 | $7.81 | 189236 |
| 2025-11-06 | 17.41 | $7.83 | 371141 |
| 2025-11-05 | 17.05 | $7.68 | 205200 |
| 2025-11-04 | 16.91 | $7.63 | 418500 |
| 2025-11-03 | 16.88 | $7.15 | 162900 |
| 2025-10-31 | 17.10 | $7.14 | 131398 |
| 2025-10-30 | 17.28 | $7.07 | 171966 |
| 2025-10-29 | 17.17 | $7.06 | 228525 |
| 2025-10-28 | 17.14 | $7.20 | 123190 |
| 2025-10-27 | 17.56 | $7.29 | 130254 |
| 2025-10-24 | 18.36 | $7.31 | 153800 |
| 2025-10-23 | 19.32 | $7.43 | 130400 |
| 2025-10-22 | 20.09 | $7.34 | 144000 |
| 2025-10-21 | 20.72 | $7.15 | 67676 |
| 2025-10-20 | 20.86 | $7.22 | 112100 |
| 2025-10-17 | 20.98 | $7.04 | 119600 |
| 2025-10-16 | 20.44 | $7.05 | 269248 |
| 2025-10-15 | 19.88 | $7.20 | 98800 |
| 2025-10-14 | 19.76 | $7.18 | 143300 |
| 2025-10-13 | 19.44 | $7.08 | 142400 |
| 2025-10-10 | 18.60 | $6.95 | 322939 |
| 2025-10-09 | 17.62 | $7.04 | 244924 |
| 2025-10-08 | 16.70 | $7.19 | 137538 |
| 2025-10-07 | 16.04 | $7.11 | 147500 |
| 2025-10-06 | 15.39 | $7.21 | 188300 |
| 2025-10-03 | 14.90 | $7.36 | 134553 |
| 2025-10-02 | 14.80 | $7.36 | 150867 |
| 2025-10-01 | 14.56 | $7.37 | 195000 |
| 2025-09-30 | 14.31 | $7.24 | 207083 |
| 2025-09-29 | 13.92 | $7.57 | 197900 |
| 2025-09-26 | 14.51 | $7.57 | 216228 |
| 2025-09-25 | 15.09 | $7.65 | 256267 |
| 2025-09-24 | 15.39 | $7.82 | 303700 |
| 2025-09-23 | 15.12 | $7.77 | 188940 |
| 2025-09-22 | 14.84 | $7.71 | 248804 |
| 2025-09-19 | 14.68 | $7.81 | 287124 |
| 2025-09-18 | 14.22 | $7.85 | 155011 |
| 2025-09-17 | 13.82 | $7.75 | 214369 |
| 2025-09-16 | 13.27 | $7.77 | 121533 |
| 2025-09-15 | 13.18 | $7.80 | 135900 |
| 2025-09-12 | 13.09 | $7.68 | 104700 |
| 2025-09-11 | 13.00 | $7.78 | 116200 |
| 2025-09-10 | 12.81 | $7.71 | 164111 |
| 2025-09-09 | 12.83 | $7.75 | 164900 |
| 2025-09-08 | 12.40 | $7.81 | 138756 |
| 2025-09-05 | 11.72 | $7.78 | 196189 |
| 2025-09-04 | 11.02 | $7.81 | 183200 |
| 2025-09-03 | 10.42 | $7.73 | 275030 |
| 2025-09-02 | 10.00 | $7.49 | 118100 |
| 2025-08-29 | 10.12 | $7.56 | 109406 |
| 2025-08-28 | 10.20 | $7.49 | 87600 |
| 2025-08-27 | 10.50 | $7.47 | 91385 |
| 2025-08-26 | 10.65 | $7.50 | 144500 |
| 2025-08-25 | 10.87 | $7.37 | 103049 |
| 2025-08-22 | 11.30 | $7.46 | 201453 |
| 2025-08-21 | 11.75 | $7.26 | 243339 |
| 2025-08-20 | 11.96 | $7.38 | 173200 |
| 2025-08-19 | 12.31 | $7.34 | 122041 |
| 2025-08-18 | 12.53 | $7.28 | 144392 |
| 2025-08-15 | 12.75 | $7.38 | 279642 |
| 2025-08-14 | 13.28 | $7.50 | 167200 |
| 2025-08-13 | 13.84 | $7.73 | 277274 |
| 2025-08-12 | 14.43 | $7.40 | 253892 |
| 2025-08-11 | 14.63 | $7.42 | 221606 |
| 2025-08-08 | 14.82 | $7.40 | 186600 |
| 2025-08-07 | 14.92 | $7.35 | 201085 |
| 2025-08-06 | 14.85 | $7.25 | 328133 |
| 2025-08-05 | 14.43 | $6.96 | 214547 |
| 2025-08-04 | 13.09 | $7.03 | 287223 |
| 2025-08-01 | 11.89 | $6.97 | 631581 |
| 2025-07-31 | 10.63 | $7.56 | 175328 |
| 2025-07-30 | 10.85 | $7.68 | 167148 |
| 2025-07-29 | 11.34 | $7.77 | 115357 |
| 2025-07-28 | 11.49 | $7.75 | 120823 |
| 2025-07-25 | 11.64 | $7.79 | 90539 |
| 2025-07-24 | 11.91 | $7.74 | 180800 |
| 2025-07-23 | 12.03 | $7.80 | 181751 |
| 2025-07-22 | 12.08 | $7.78 | 240400 |
| 2025-07-21 | 12.13 | $7.79 | 134418 |
| 2025-07-18 | 12.46 | $7.63 | 110700 |
| 2025-07-17 | 12.96 | $7.69 | 161336 |
| 2025-07-16 | 13.10 | $7.78 | 120500 |
| 2025-07-15 | 13.44 | $7.69 | 153000 |
| 2025-07-14 | 13.90 | $7.67 | 110675 |
| 2025-07-11 | 14.61 | $7.62 | 146414 |
| 2025-07-10 | 15.37 | $7.68 | 139429 |
| 2025-07-09 | 16.01 | $7.69 | 92152 |
| 2025-07-08 | 16.62 | $7.65 | 141700 |
| 2025-07-07 | 17.26 | $7.59 | 187138 |
| 2025-07-03 | 17.91 | $7.80 | 107400 |
| 2025-07-02 | 18.11 | $7.79 | 188038 |
| 2025-07-01 | 18.32 | $7.67 | 156811 |
| 2025-06-30 | 18.78 | $7.55 | 325404 |
| 2025-06-27 | 19.27 | $7.95 | 700600 |
| 2025-06-26 | 18.69 | $7.82 | 128245 |
| 2025-06-25 | 18.35 | $7.68 | 247457 |
| 2025-06-24 | 18.06 | $7.76 | 331434 |
| 2025-06-23 | 17.24 | $7.74 | 233802 |
| 2025-06-20 | 16.54 | $7.55 | 415400 |
| 2025-06-18 | 16.17 | $7.43 | 175140 |
| 2025-06-17 | 16.00 | $7.13 | 176830 |
| 2025-06-16 | 16.38 | $7.25 | 152335 |
| 2025-06-13 | 16.50 | $7.26 | 128922 |
| 2025-06-12 | 16.46 | $7.42 | 124300 |
| 2025-06-11 | 16.32 | $7.32 | 316297 |
| 2025-06-10 | 16.16 | $7.46 | 179309 |
| 2025-06-09 | 15.53 | $7.38 | 127423 |
| 2025-06-06 | 14.86 | $7.41 | 147617 |
| 2025-06-05 | 14.31 | $7.33 | 140114 |
| 2025-06-04 | 13.82 | $7.24 | 182209 |
| 2025-06-03 | 13.31 | $7.55 | 727804 |
| 2025-06-02 | 12.78 | $7.21 | 484013 |
| 2025-05-30 | 13.13 | $6.96 | 155131 |
| 2025-05-29 | 13.66 | $7.03 | 93815 |
| 2025-05-28 | 14.21 | $6.95 | 101500 |
| 2025-05-27 | 14.80 | $6.99 | 168326 |
| 2025-05-23 | 15.34 | $6.86 | 110836 |
| 2025-05-22 | 15.67 | $6.89 | 166760 |
| 2025-05-21 | 16.03 | $6.96 | 211080 |
| 2025-05-20 | 16.70 | $7.28 | 104500 |
| 2025-05-19 | 17.09 | $7.25 | 135230 |
| 2025-05-16 | 17.57 | $7.27 | 145100 |
| 2025-05-15 | 17.41 | $7.28 | 219400 |
| 2025-05-14 | 17.46 | $7.09 | 147736 |
| 2025-05-13 | 17.85 | $7.05 | 166007 |
| 2025-05-12 | 18.52 | $6.90 | 162500 |
| 2025-05-09 | 19.36 | $6.83 | 156379 |
| 2025-05-08 | 20.34 | $6.90 | 177145 |
| 2025-05-07 | 21.38 | $6.77 | 241637 |
| 2025-05-06 | 22.29 | $6.45 | 248700 |
| 2025-05-05 | 22.86 | $6.63 | 155841 |
| 2025-05-02 | 24.02 | $6.65 | 186597 |
| 2025-05-01 | 25.19 | $6.53 | 199800 |
| 2025-04-30 | 26.32 | $6.53 | 216854 |
| 2025-04-29 | 27.34 | $6.56 | 259868 |
| 2025-04-28 | 28.41 | $6.44 | 191970 |
| 2025-04-25 | 29.32 | $6.31 | 323636 |
| 2025-04-24 | 29.82 | $6.26 | 304115 |
| 2025-04-23 | 30.55 | $6.34 | 347551 |
| 2025-04-22 | 31.43 | $6.41 | 169317 |
| 2025-04-21 | 31.84 | $6.10 | 172523 |
| 2025-04-17 | 31.77 | $6.28 | 227587 |
| 2025-04-16 | 31.84 | $6.13 | 286900 |
| 2025-04-15 | 31.55 | $6.13 | 243101 |
| 2025-04-14 | 31.24 | $6.02 | 305541 |
| 2025-04-11 | 30.43 | $5.80 | 315300 |
| 2025-04-10 | 28.97 | $5.90 | 375586 |
| 2025-04-09 | 27.55 | $6.39 | 739000 |
| 2025-04-08 | 26.07 | $6.09 | 365005 |
| 2025-04-07 | 24.83 | $6.25 | 520229 |
| 2025-04-04 | 23.68 | $6.70 | 335000 |
| 2025-04-03 | 23.10 | $7.04 | 195604 |
| 2025-04-02 | 23.32 | $7.19 | 192300 |
| 2025-04-01 | 23.97 | $7.30 | 124100 |
| 2025-03-31 | 25.02 | $7.30 | 231254 |
| 2025-03-28 | 25.95 | $7.49 | 274433 |
| 2025-03-27 | 26.97 | $7.64 | 142213 |
| 2025-03-26 | 27.43 | $7.60 | 241620 |
| 2025-03-25 | 27.90 | $7.65 | 181900 |
| 2025-03-24 | 28.00 | $7.73 | 226600 |
| 2025-03-21 | 27.67 | $7.67 | 365645 |
| 2025-03-20 | 27.32 | $7.85 | 269138 |
| 2025-03-19 | 26.40 | $7.79 | 279434 |
| 2025-03-18 | 25.62 | $7.74 | 426200 |
| 2025-03-17 | 24.90 | $7.51 | 246474 |
| 2025-03-14 | 24.77 | $7.47 | 99589 |
| 2025-03-13 | 24.80 | $7.33 | 155642 |
| 2025-03-12 | 24.84 | $7.34 | 156269 |
| 2025-03-11 | 25.03 | $7.36 | 260423 |
| 2025-03-10 | 25.23 | $7.43 | 405000 |
| 2025-03-07 | 24.68 | $7.49 | 195600 |
| 2025-03-06 | 24.35 | $7.46 | 183803 |
| 2025-03-05 | 23.75 | $7.55 | 238526 |
| 2025-03-04 | 22.84 | $7.50 | 261354 |
| 2025-03-03 | 21.89 | $7.69 | 432507 |
| 2025-02-28 | 20.64 | $7.57 | 219400 |
| 2025-02-27 | 20.05 | $7.49 | 175666 |
| 2025-02-26 | 19.67 | $7.43 | 140700 |
| 2025-02-25 | 19.28 | $7.42 | 161329 |
| 2025-02-24 | 18.98 | $7.35 | 222838 |
| 2025-02-21 | 18.70 | $7.42 | 192426 |
| 2025-02-20 | 17.84 | $7.33 | 116538 |
| 2025-02-19 | 17.33 | $7.28 | 137200 |
| 2025-02-18 | 16.83 | $7.36 | 215596 |
| 2025-02-14 | 16.30 | $7.22 | 144619 |
| 2025-02-13 | 16.13 | $7.14 | 162351 |
| 2025-02-12 | 16.26 | $7.02 | 196167 |
| 2025-02-11 | 16.77 | $7.04 | 117200 |
| 2025-02-10 | 17.08 | $7.04 | 194896 |
| 2025-02-07 | 17.44 | $6.98 | 149200 |
| 2025-02-06 | 18.00 | $7.00 | 157665 |
| 2025-02-05 | 18.55 | $6.94 | 143065 |
| 2025-02-04 | 19.30 | $6.89 | 154300 |
| 2025-02-03 | 20.23 | $6.86 | 282853 |
| 2025-01-31 | 21.16 | $6.87 | 269400 |
| 2025-01-30 | 22.27 | $6.76 | 272446 |
| 2025-01-29 | 23.01 | $6.59 | 157377 |
| 2025-01-28 | 23.29 | $6.59 | 197522 |
| 2025-01-27 | 23.71 | $6.61 | 263116 |
| 2025-01-24 | 23.89 | $6.50 | 248466 |
| 2025-01-23 | 23.92 | $6.54 | 212301 |
| 2025-01-22 | 23.81 | $6.43 | 186860 |
| 2025-01-21 | 23.70 | $6.58 | 164100 |
| 2025-01-17 | 23.89 | $6.53 | 212640 |
| 2025-01-16 | 24.08 | $6.53 | 200888 |
| 2025-01-15 | 24.06 | $6.47 | 283700 |
| 2025-01-14 | 23.76 | $6.30 | 200123 |
| 2025-01-13 | 22.77 | $6.21 | 287100 |
| 2025-01-10 | 21.16 | $6.16 | 420310 |
| 2025-01-08 | 19.67 | $6.49 | 258618 |
| 2025-01-07 | 18.62 | $6.49 | 328500 |
| 2025-01-06 | 17.65 | $6.65 | 286371 |
| 2025-01-03 | 17.04 | $6.81 | 439732 |
| 2025-01-02 | 16.74 | $6.69 | 429659 |
| 2024-12-31 | 16.21 | $6.65 | 508349 |
| 2024-12-30 | 15.50 | $6.84 | 417305 |
| 2024-12-27 | 15.18 | $6.97 | 290221 |
| 2024-12-26 | 15.56 | $7.09 | 155919 |
| 2024-12-24 | 16.34 | $7.15 | 87022 |
| 2024-12-23 | 17.01 | $7.12 | 381515 |
| 2024-12-20 | 17.72 | $7.02 | 1.5M |
| 2024-12-19 | 18.47 | $7.09 | 484236 |
| 2024-12-18 | 19.28 | $6.95 | 336314 |
| 2024-12-17 | 20.14 | $7.13 | 208300 |
| 2024-12-16 | 20.43 | $7.23 | 178300 |
| 2024-12-13 | 20.82 | $7.12 | 365828 |
| 2024-12-12 | 21.23 | $7.25 | 358231 |
| 2024-12-11 | 21.73 | $7.05 | 276887 |
| 2024-12-10 | 22.55 | $6.95 | 194200 |
| 2024-12-09 | 23.00 | $6.98 | 186900 |
| 2024-12-06 | 23.59 | $6.91 | 149200 |
| 2024-12-05 | 24.16 | $6.86 | 160046 |
| 2024-12-04 | 24.50 | $6.90 | 232796 |
| 2024-12-03 | 24.87 | $6.78 | 121037 |
| 2024-12-02 | 25.00 | $6.83 | 176015 |
| 2024-11-29 | 25.19 | $6.83 | 88000 |
| 2024-11-27 | 25.47 | $6.81 | 155700 |
| 2024-11-26 | 25.52 | $6.72 | 303059 |
| 2024-11-25 | 25.02 | $6.70 | 207792 |
| 2024-11-22 | 24.73 | $6.72 | 225800 |
| 2024-11-21 | 23.76 | $6.66 | 378688 |
| 2024-11-20 | 22.74 | $6.65 | 163431 |
| 2024-11-19 | 21.66 | $6.75 | 140200 |
| 2024-11-18 | 20.70 | $6.74 | 147614 |
| 2024-11-15 | 19.69 | $6.77 | 109892 |
| 2024-11-14 | 18.74 | $6.78 | 163300 |
| 2024-11-13 | 17.85 | $6.85 | 169455 |
| 2024-11-12 | 17.03 | $6.85 | 167846 |
| 2024-11-11 | 16.16 | $7.04 | 213550 |
| 2024-11-08 | 15.78 | $7.11 | 220060 |
| 2024-11-07 | 15.16 | $6.96 | 282035 |
| 2024-11-06 | 14.19 | $6.84 | 422052 |
| 2024-11-05 | 13.17 | $6.92 | 535816 |
| 2024-11-04 | 12.09 | $7.13 | 179764 |
| 2024-11-01 | 12.09 | $7.19 | 154095 |
| 2024-10-31 | 12.19 | $7.29 | 136500 |
| 2024-10-30 | 12.74 | $7.39 | 167244 |
| 2024-10-29 | 13.31 | $7.24 | 146700 |
| 2024-10-28 | 13.19 | $7.22 | 114126 |
| 2024-10-25 | 13.28 | $7.26 | 107245 |
| 2024-10-24 | 13.67 | $7.37 | 98700 |
| 2024-10-23 | 14.34 | $7.41 | 176200 |
| 2024-10-22 | 14.91 | $7.43 | 133356 |
| 2024-10-21 | 15.38 | $7.44 | 179618 |
| 2024-10-18 | 15.80 | $7.56 | 140700 |
| 2024-10-17 | 15.67 | $7.54 | 106528 |
| 2024-10-16 | 15.53 | $7.62 | 126564 |
| 2024-10-15 | 15.44 | $7.41 | 136900 |
| 2024-10-14 | 15.92 | $7.34 | 93600 |
| 2024-10-11 | 16.66 | $7.27 | 67800 |
| 2024-10-10 | 17.19 | $7.22 | 93142 |
| 2024-10-09 | 17.67 | $7.28 | 89000 |
| 2024-10-08 | 18.20 | $7.23 | 129272 |
| 2024-10-07 | 18.47 | $7.24 | 155200 |
| 2024-10-04 | 18.59 | $7.23 | 97100 |
| 2024-10-03 | 18.78 | $7.25 | 148063 |
| 2024-10-02 | 19.15 | $7.31 | 70100 |
| 2024-10-01 | 19.74 | $7.37 | 282307 |
| 2024-09-30 | 20.51 | $7.51 | 312979 |
| 2024-09-27 | 21.34 | $7.79 | 103711 |
| 2024-09-26 | 21.25 | $7.75 | 142040 |
| 2024-09-25 | 21.11 | $7.77 | 186501 |
| 2024-09-24 | 21.01 | $7.75 | 114031 |
| 2024-09-23 | 21.11 | $7.66 | 168447 |
| 2024-09-20 | 21.21 | $7.78 | 391983 |
| 2024-09-19 | 20.81 | $7.91 | 154347 |
| 2024-09-18 | 20.15 | $7.79 | 209913 |
| 2024-09-17 | 19.46 | $7.87 | 214000 |
| 2024-09-16 | 18.64 | $7.78 | 198362 |
| 2024-09-13 | 18.14 | $7.59 | 376798 |
| 2024-09-12 | 18.08 | $7.38 | 116336 |
| 2024-09-11 | 18.58 | $7.35 | 97500 |
| 2024-09-10 | 19.18 | $7.40 | 119600 |
| 2024-09-09 | 19.61 | $7.42 | 195200 |
| 2024-09-06 | 19.95 | $7.37 | 134247 |
| 2024-09-05 | 20.43 | $7.41 | 172433 |
| 2024-09-04 | 20.89 | $7.28 | 209058 |
| 2024-09-03 | 21.49 | $7.35 | 160700 |
| 2024-08-30 | 21.99 | $7.44 | 146016 |
| 2024-08-29 | 22.30 | $7.37 | 163600 |
| 2024-08-28 | 22.63 | $7.38 | 224600 |
| 2024-08-27 | 23.14 | $7.29 | 116325 |
| 2024-08-26 | 23.81 | $7.32 | 264485 |
| 2024-08-23 | 24.52 | $7.25 | 298949 |
| 2024-08-22 | 25.40 | $6.99 | 224500 |
| 2024-08-21 | 26.48 | $6.94 | 258541 |
| 2024-08-20 | 27.25 | $6.79 | 131900 |
| 2024-08-19 | 27.81 | $6.85 | 120304 |
| 2024-08-16 | 28.53 | $6.86 | 221990 |
| 2024-08-15 | 29.30 | $6.78 | 162800 |
| 2024-08-14 | 30.07 | $6.74 | 115006 |
| 2024-08-13 | 30.53 | $6.74 | 129002 |
| 2024-08-12 | 30.96 | $6.60 | 175409 |
| 2024-08-09 | 31.41 | $6.74 | 210536 |
| 2024-08-08 | 32.15 | $6.82 | 245100 |
| 2024-08-07 | 32.94 | $6.66 | 281772 |
| 2024-08-06 | 33.56 | $6.57 | 311983 |
| 2024-08-05 | 33.95 | $6.51 | 683085 |
| 2024-08-02 | 34.36 | $6.90 | 596340 |
| 2024-08-01 | 35.90 | $7.60 | 238103 |
| 2024-07-31 | 36.06 | $7.72 | 249158 |
| 2024-07-30 | 35.24 | $7.79 | 186402 |
| 2024-07-29 | 34.48 | $7.62 | 188822 |
| 2024-07-26 | 33.71 | $7.74 | 290906 |
| 2024-07-25 | 32.98 | $7.39 | 138520 |
| 2024-07-24 | 32.60 | $7.41 | 243000 |
| 2024-07-23 | 32.27 | $7.51 | 239013 |
| 2024-07-22 | 31.25 | $7.61 | 294023 |
| 2024-07-19 | 30.18 | $7.51 | 145200 |
| 2024-07-18 | 29.17 | $7.46 | 174664 |
| 2024-07-17 | 28.10 | $7.57 | 275479 |
| 2024-07-16 | 26.69 | $7.52 | 229500 |
| 2024-07-15 | 25.33 | $7.37 | 288800 |
| 2024-07-12 | 24.13 | $7.24 | 278729 |
| 2024-07-11 | 23.13 | $7.15 | 333900 |
| 2024-07-10 | 22.21 | $6.89 | 204502 |
| 2024-07-09 | 21.99 | $6.67 | 165531 |
| 2024-07-08 | 22.35 | $6.69 | 179024 |
| 2024-07-05 | 22.69 | $6.68 | 280400 |
| 2024-07-03 | 23.12 | $6.64 | 154500 |
| 2024-07-02 | 23.71 | $6.55 | 257300 |
| 2024-07-01 | 24.59 | $6.56 | 418509 |
| 2024-06-28 | 25.51 | $6.64 | 4.2M |
| 2024-06-27 | 26.10 | $6.71 | 434938 |
| 2024-06-26 | 26.30 | $6.79 | 283400 |
| 2024-06-25 | 26.76 | $6.74 | 306100 |
| 2024-06-24 | 26.96 | $6.84 | 226400 |
| 2024-06-21 | 26.83 | $6.93 | 509030 |
| 2024-06-20 | 26.53 | $6.83 | 186797 |
| 2024-06-18 | 26.51 | $6.85 | 148101 |
| 2024-06-17 | 26.35 | $6.91 | 157960 |
| 2024-06-14 | 26.08 | $6.88 | 164527 |
| 2024-06-13 | 25.92 | $6.78 | 132337 |
| 2024-06-12 | 25.92 | $6.75 | 191042 |
| 2024-06-11 | 25.91 | $6.69 | 105832 |
| 2024-06-10 | 26.61 | $6.73 | 85900 |
| 2024-06-07 | 27.13 | $6.80 | 118401 |
| 2024-06-06 | 27.49 | $6.88 | 141100 |
| 2024-06-05 | 27.35 | $6.95 | 176038 |
| 2024-06-04 | 27.20 | $6.85 | 168910 |
| 2024-06-03 | 27.18 | $6.88 | 193413 |
| 2024-05-31 | 27.06 | $6.82 | 148800 |
| 2024-05-30 | 27.19 | $6.79 | 186648 |
| 2024-05-29 | 27.46 | $6.59 | 98914 |
| 2024-05-28 | 28.18 | $6.67 | 193873 |
| 2024-05-24 | 28.51 | $6.67 | 99725 |
| 2024-05-23 | 29.03 | $6.65 | 163652 |
| 2024-05-22 | 29.54 | $6.84 | 123630 |
| 2024-05-21 | 29.19 | $6.89 | 115323 |
| 2024-05-20 | 28.61 | $6.88 | 70504 |
| 2024-05-17 | 27.86 | $6.97 | 112024 |
| 2024-05-16 | 26.96 | $6.98 | 51417 |
| 2024-05-15 | 25.86 | $6.97 | 170334 |
| 2024-05-14 | 24.74 | $6.81 | 112025 |
| 2024-05-13 | 23.70 | $6.83 | 324919 |
| 2024-05-10 | 22.63 | $6.81 | 152596 |
| 2024-05-09 | 21.58 | $6.72 | 235833 |
| 2024-05-08 | 20.48 | $6.75 | 232733 |
| 2024-05-07 | 19.28 | $6.80 | 344326 |
| 2024-05-06 | 17.82 | $6.74 | 452795 |
| 2024-05-03 | 16.52 | $6.27 | 489500 |
| 2024-05-02 | 15.85 | $5.76 | 120609 |
| 2024-05-01 | 16.28 | $5.68 | 150133 |
| 2024-04-30 | 16.53 | $5.54 | 174100 |
| 2024-04-29 | 16.48 | $5.65 | 103198 |
| 2024-04-26 | 16.79 | $5.65 | 101400 |
| 2024-04-25 | 17.01 | $5.51 | 89400 |
| 2024-04-24 | 16.92 | $5.62 | 93500 |
| 2024-04-23 | 17.10 | $5.68 | 136802 |
| 2024-04-22 | 17.29 | $5.57 | 115518 |
| 2024-04-19 | 17.02 | $5.56 | 111957 |
| 2024-04-18 | 16.35 | $5.50 | 100728 |
| 2024-04-17 | 15.47 | $5.46 | 71564 |
| 2024-04-16 | 14.54 | $5.46 | 116820 |
| 2024-04-15 | 13.56 | $5.58 | 235400 |
| 2024-04-12 | 12.70 | $5.64 | 176660 |
| 2024-04-11 | 11.98 | $5.73 | 130576 |
| 2024-04-10 | 11.49 | $5.71 | 192594 |
| 2024-04-09 | 11.04 | $6.02 | 321003 |
| 2024-04-08 | 11.47 | $5.93 | 143500 |
| 2024-04-05 | 11.60 | $5.91 | 116220 |
| 2024-04-04 | 11.73 | $5.90 | 122100 |
| 2024-04-03 | 11.98 | $5.93 | 125500 |
| 2024-04-02 | 12.03 | $5.97 | 128551 |
| 2024-04-01 | 12.18 | $6.06 | 174803 |
| 2024-03-28 | 12.72 | $6.12 | 361028 |
| 2024-03-27 | 13.21 | $6.01 | 139050 |
| 2024-03-26 | 13.25 | $6.07 | 176929 |
| 2024-03-25 | 13.92 | $6.16 | 163323 |
| 2024-03-22 | 14.46 | $6.12 | 154521 |
| 2024-03-21 | 15.11 | $6.14 | 270100 |
| 2024-03-20 | 15.80 | $6.10 | 252252 |
| 2024-03-19 | 16.57 | $5.89 | 199801 |
| 2024-03-18 | 16.36 | $5.81 | 230800 |
| 2024-03-15 | 16.03 | $5.80 | 627600 |
| 2024-03-14 | 15.69 | $5.83 | 274172 |
| 2024-03-13 | 15.34 | $5.97 | 268845 |
| 2024-03-12 | 15.48 | $6.10 | 155446 |
| 2024-03-11 | 15.88 | $6.03 | 145514 |
| 2024-03-08 | 16.38 | $6.07 | 208800 |
| 2024-03-07 | 16.91 | $6.03 | 191917 |
| 2024-03-06 | 17.31 | $6.08 | 172767 |
| 2024-03-05 | 17.69 | $6.05 | 172600 |
| 2024-03-04 | 17.89 | $5.97 | 153123 |
| 2024-03-01 | 18.10 | $6.07 | 215900 |
| 2024-02-29 | 18.33 | $6.08 | 236961 |
| 2024-02-28 | 18.56 | $5.87 | 363917 |
| 2024-02-27 | 18.65 | $6.11 | 332946 |
| 2024-02-26 | 19.37 | $6.21 | 417340 |
| 2024-02-23 | 20.16 | $6.22 | 446628 |
| 2024-02-22 | 20.54 | $5.83 | 527782 |
| 2024-02-21 | 20.12 | $5.96 | 281500 |
| 2024-02-20 | 20.33 | $5.91 | 280823 |
| 2024-02-16 | 20.59 | $6.05 | 170700 |
| 2024-02-15 | 21.42 | $6.13 | 205202 |
| 2024-02-14 | 22.36 | $6.05 | 152800 |
| 2024-02-13 | 22.78 | $5.95 | 171755 |
| 2024-02-12 | 23.00 | $6.14 | 147400 |
| 2024-02-09 | 23.78 | $6.12 | 201280 |
| 2024-02-08 | 24.28 | $6.04 | 177900 |
| 2024-02-07 | 24.52 | $6.00 | 311423 |
| 2024-02-06 | 24.78 | $6.11 | 128000 |
| 2024-02-05 | 25.51 | $6.09 | 144100 |
| 2024-02-02 | 26.29 | $6.21 | 82122 |
| 2024-02-01 | 27.64 | $6.29 | 155281 |
| 2024-01-31 | 29.06 | $6.23 | 172495 |
| 2024-01-30 | 30.09 | $6.33 | 89192 |
| 2024-01-29 | 30.86 | $6.43 | 161674 |
| 2024-01-26 | 31.23 | $6.40 | 158800 |
| 2024-01-25 | 31.62 | $6.41 | 410700 |
| 2024-01-24 | 32.12 | $6.32 | 107800 |
| 2024-01-23 | 32.68 | $6.36 | 150086 |
| 2024-01-22 | 33.53 | $6.16 | 185159 |
| 2024-01-19 | 34.61 | $6.22 | 231100 |
| 2024-01-18 | 35.59 | $6.31 | 101700 |
| 2024-01-17 | 36.32 | $6.37 | 124000 |
| 2024-01-16 | 37.11 | $6.31 | 122915 |
| 2024-01-12 | 37.75 | $6.51 | 180849 |
| 2024-01-11 | 37.59 | $6.41 | 164531 |
| 2024-01-10 | 37.72 | $6.51 | 334100 |
| 2024-01-09 | 37.44 | $6.46 | 144225 |
| 2024-01-08 | 37.32 | $6.48 | 220000 |
| 2024-01-05 | 37.19 | $6.28 | 141561 |
| 2024-01-04 | 37.43 | $6.17 | 221900 |
| 2024-01-03 | 37.84 | $6.08 | 180012 |
| 2024-01-02 | 38.49 | $6.19 | 175300 |
| 2023-12-29 | 38.40 | $6.35 | 258748 |
| 2023-12-28 | 37.96 | $6.41 | 142677 |
| 2023-12-27 | 36.82 | $6.45 | 179600 |
| 2023-12-26 | 35.50 | $6.43 | 157100 |
| 2023-12-22 | 34.22 | $6.38 | 215394 |
| 2023-12-21 | 32.96 | $6.27 | 130132 |
| 2023-12-20 | 31.83 | $6.17 | 390311 |
| 2023-12-19 | 30.64 | $6.18 | 315102 |
| 2023-12-18 | 29.45 | $6.03 | 168786 |
| 2023-12-15 | 28.47 | $6.15 | 315000 |
| 2023-12-14 | 27.44 | $6.10 | 275448 |
| 2023-12-13 | 25.83 | $6.05 | 414366 |
| 2023-12-12 | 24.35 | $5.86 | 255000 |
| 2023-12-11 | 23.04 | $5.96 | 576344 |
| 2023-12-08 | 21.66 | $5.75 | 263204 |
| 2023-12-07 | 20.78 | $5.73 | 172640 |
| 2023-12-06 | 19.97 | $5.55 | 209700 |
| 2023-12-05 | 19.23 | $5.56 | 151716 |
| 2023-12-04 | 18.76 | $5.48 | 105554 |
| 2023-12-01 | 18.66 | $5.44 | 152048 |
| 2023-11-30 | 18.70 | $5.20 | 89724 |
| 2023-11-29 | 19.26 | $5.35 | 158000 |
| 2023-11-28 | 19.84 | $5.20 | 223800 |
| 2023-11-27 | 20.58 | $5.13 | 85615 |
| 2023-11-24 | 21.13 | $5.16 | 31039 |
| 2023-11-22 | 21.80 | $5.17 | 94100 |
| 2023-11-21 | 22.55 | $5.15 | 83500 |
| 2023-11-20 | 23.24 | $5.16 | 124545 |
| 2023-11-17 | 24.00 | $5.24 | 52949 |
| 2023-11-16 | 25.24 | $5.24 | 67590 |
| 2023-11-15 | 26.54 | $5.31 | 71136 |
| 2023-11-14 | 27.65 | $5.31 | 145210 |
| 2023-11-13 | 28.82 | $5.21 | 37600 |
| 2023-11-10 | 29.87 | $5.28 | 68825 |
| 2023-11-09 | 30.97 | $5.16 | 104212 |
| 2023-11-08 | 32.18 | $5.27 | 87212 |
| 2023-11-07 | 33.52 | $5.20 | 39400 |
| 2023-11-06 | 34.57 | $5.15 | 66200 |
| 2023-11-03 | 35.41 | $5.14 | 177500 |
| 2023-11-02 | 36.35 | $5.11 | 122273 |
| 2023-11-01 | 36.96 | $5.08 | 104918 |
| 2023-10-31 | 37.60 | $5.04 | 109842 |
| 2023-10-30 | 38.34 | $5.06 | 58507 |
| 2023-10-27 | 38.33 | $4.90 | 71600 |
| 2023-10-26 | 37.90 | $4.95 | 62900 |
| 2023-10-25 | 37.15 | $4.90 | 85254 |
| 2023-10-24 | 36.37 | $4.99 | 100826 |
| 2023-10-23 | 35.56 | $4.95 | 104400 |
| 2023-10-20 | 34.71 | $4.96 | 78926 |
| 2023-10-19 | 33.98 | $4.97 | 76800 |
| 2023-10-18 | 33.28 | $5.03 | 100045 |
| 2023-10-17 | 32.64 | $5.18 | 76045 |
| 2023-10-16 | 32.21 | $5.23 | 67700 |
| 2023-10-13 | 31.61 | $5.14 | 64500 |
| 2023-10-12 | 31.06 | $5.25 | 75647 |
| 2023-10-11 | 30.57 | $5.40 | 59937 |
| 2023-10-10 | 30.37 | $5.39 | 72800 |
| 2023-10-09 | 29.96 | $5.28 | 68900 |
| 2023-10-06 | 29.22 | $5.23 | 39000 |
| 2023-10-05 | 28.22 | $5.23 | 31900 |
| 2023-10-04 | 27.09 | $5.14 | 94821 |
| 2023-10-03 | 25.45 | $5.10 | 71200 |
| 2023-10-02 | 23.82 | $5.29 | 100300 |
| 2023-09-29 | 22.36 | $5.55 | 67258 |
| 2023-09-28 | 21.22 | $5.48 | 94284 |
| 2023-09-27 | 19.53 | $5.60 | 102617 |
| 2023-09-26 | 17.96 | $5.59 | 133300 |
| 2023-09-25 | 16.16 | $5.60 | 219451 |
| 2023-09-22 | 14.45 | $5.86 | 120446 |
| 2023-09-21 | 12.95 | $5.83 | 85400 |
| 2023-09-20 | 11.36 | $5.93 | 311926 |
| 2023-09-19 | 10.08 | $6.11 | 232624 |
| 2023-09-18 | 9.08 | $6.28 | 142947 |
| 2023-09-15 | 8.79 | $6.32 | 297700 |
| 2023-09-14 | 8.48 | $6.44 | 109100 |
| 2023-09-13 | 8.66 | $6.44 | 70000 |
| 2023-09-12 | 8.84 | $6.49 | 86807 |
| 2023-09-11 | 9.24 | $6.49 | 32243 |
| 2023-09-08 | 9.57 | $6.51 | 17943 |
| 2023-09-07 | 9.92 | $6.46 | 40834 |
| 2023-09-06 | 10.21 | $6.52 | 116714 |
| 2023-09-05 | 10.52 | $6.38 | 45843 |
| 2023-09-01 | 11.05 | $6.56 | 43803 |
| 2023-08-31 | 10.90 | $6.63 | 35049 |
| 2023-08-30 | 10.67 | $6.57 | 50240 |
| 2023-08-29 | 10.43 | $6.64 | 62011 |
| 2023-08-28 | 10.17 | $6.60 | 83011 |
| 2023-08-25 | 10.18 | $6.41 | 35745 |
| 2023-08-24 | 10.59 | $6.33 | 32645 |
| 2023-08-23 | 10.99 | $6.35 | 47316 |
| 2023-08-22 | 11.28 | $6.15 | 31300 |
| 2023-08-21 | 11.02 | $6.16 | 47393 |
| 2023-08-18 | 10.76 | $6.20 | 39132 |
| 2023-08-17 | 10.44 | $6.20 | 86732 |
| 2023-08-16 | 10.26 | $6.35 | 129000 |
| 2023-08-15 | 10.46 | $6.41 | 54320 |
| 2023-08-14 | 10.94 | $6.49 | 75668 |
| 2023-08-11 | 11.49 | $6.52 | 60700 |
| 2023-08-10 | 11.92 | $6.58 | 104000 |
| 2023-08-09 | 12.12 | $6.61 | 156500 |
| 2023-08-08 | 12.33 | $6.79 | 150000 |
| 2023-08-07 | 12.00 | $6.74 | 150800 |
| 2023-08-04 | 11.85 | $6.47 | 57536 |
| 2023-08-03 | 12.42 | $6.33 | 66162 |
| 2023-08-02 | 13.02 | $6.50 | 123336 |
| 2023-08-01 | 13.40 | $6.58 | 71200 |
| 2023-07-31 | 13.39 | $6.60 | 81707 |
| 2023-07-28 | 13.18 | $6.61 | 377200 |
| 2023-07-27 | 13.10 | $6.62 | 63000 |
| 2023-07-26 | 12.67 | $6.66 | 110652 |
| 2023-07-25 | 12.21 | $6.53 | 85085 |
| 2023-07-24 | 12.42 | $6.60 | 73200 |
| 2023-07-21 | 12.61 | $6.54 | 51800 |
| 2023-07-20 | 12.81 | $6.60 | 94620 |
| 2023-07-19 | 13.01 | $6.82 | 84625 |
| 2023-07-18 | 12.48 | $6.81 | 108401 |
| 2023-07-17 | 11.92 | $6.65 | 767400 |
| 2023-07-14 | 11.71 | $6.46 | 643129 |
| 2023-07-13 | 12.18 | $6.20 | 156123 |
| 2023-07-12 | 12.33 | $6.06 | 119100 |
| 2023-07-11 | 12.90 | $6.17 | 26600 |
| 2023-07-10 | 13.21 | $6.19 | 26347 |
| 2023-07-07 | 13.63 | $6.10 | 39900 |
| 2023-07-06 | 14.28 | $6.03 | 68821 |
| 2023-07-05 | 14.67 | $6.13 | 50635 |
| 2023-07-03 | 15.38 | $6.08 | 25915 |
| 2023-06-30 | 15.90 | $6.12 | 42921 |
| 2023-06-29 | 16.26 | $6.11 | 28008 |
| 2023-06-28 | 16.66 | $6.30 | 77634 |
| 2023-06-27 | 16.53 | $6.29 | 79600 |
| 2023-06-26 | 16.45 | $6.13 | 107800 |
| 2023-06-23 | 16.82 | $6.10 | 51608 |
| 2023-06-22 | 16.71 | $6.21 | 53800 |
| 2023-06-21 | 16.32 | $6.22 | 52700 |
| 2023-06-20 | 15.91 | $6.15 | 101200 |
| 2023-06-16 | 15.47 | $6.28 | 182420 |
| 2023-06-15 | 15.12 | $6.17 | 91700 |
| 2023-06-14 | 15.01 | $6.07 | 100600 |
| 2023-06-13 | 15.03 | $6.04 | 98516 |
| 2023-06-12 | 14.86 | $6.00 | 56800 |
| 2023-06-09 | 15.05 | $5.96 | 30100 |
| 2023-06-08 | 15.10 | $6.00 | 49800 |
| 2023-06-07 | 15.20 | $5.95 | 70200 |
| 2023-06-06 | 15.42 | $5.89 | 30742 |
| 2023-06-05 | 15.89 | $5.80 | 45491 |
| 2023-06-02 | 16.53 | $5.78 | 116556 |
| 2023-06-01 | 17.37 | $5.55 | 50002 |
| 2023-05-31 | 17.69 | $5.51 | 44700 |
| 2023-05-30 | 17.97 | $5.52 | 87200 |
| 2023-05-26 | 18.17 | $5.34 | 39340 |
| 2023-05-25 | 17.76 | $5.19 | 50000 |
| 2023-05-24 | 17.36 | $5.38 | 59410 |
| 2023-05-23 | 17.44 | $5.57 | 57434 |
| 2023-05-22 | 18.04 | $5.55 | 33300 |
| 2023-05-19 | 18.32 | $5.47 | 49700 |
| 2023-05-18 | 18.58 | $5.55 | 32400 |
| 2023-05-17 | 18.78 | $5.44 | 69800 |
| 2023-05-16 | 18.72 | $5.35 | 46933 |
| 2023-05-15 | 18.77 | $5.41 | 298100 |
| 2023-05-12 | 18.83 | $5.32 | 39501 |
| 2023-05-11 | 18.56 | $5.31 | 47548 |
| 2023-05-10 | 18.27 | $5.25 | 67100 |
| 2023-05-09 | 18.01 | $5.29 | 58532 |
| 2023-05-08 | 17.92 | $5.44 | 92900 |
| 2023-05-05 | 18.00 | $5.36 | 178849 |
| 2023-05-04 | 18.05 | $5.02 | 100900 |
| 2023-05-03 | 16.97 | $5.14 | 102315 |
| 2023-05-02 | 16.23 | $5.19 | 137122 |
| 2023-05-01 | 15.46 | $5.36 | 138350 |
| 2023-04-28 | 15.12 | $5.55 | 84000 |
| 2023-04-27 | 15.19 | $5.46 | 41200 |
| 2023-04-26 | 14.95 | $5.34 | 101725 |
| 2023-04-25 | 14.40 | $5.40 | 120000 |
| 2023-04-24 | 14.01 | $5.63 | 66339 |
| 2023-04-21 | 13.97 | $5.72 | 97000 |
| 2023-04-20 | 14.26 | $5.77 | 43432 |
| 2023-04-19 | 14.62 | $5.73 | 87348 |
| 2023-04-18 | 15.00 | $5.68 | 38200 |
| 2023-04-17 | 15.50 | $5.73 | 84229 |
| 2023-04-14 | 15.86 | $5.63 | 81400 |
| 2023-04-13 | 16.38 | $5.66 | 81900 |
| 2023-04-12 | 16.76 | $5.68 | 116320 |
| 2023-04-11 | 17.21 | $5.64 | 108310 |
| 2023-04-10 | 17.54 | $5.60 | 147324 |
| 2023-04-06 | 17.89 | $5.87 | 81640 |
| 2023-04-05 | 18.65 | $5.91 | 135211 |
| 2023-04-04 | 19.52 | $5.78 | 129100 |
| 2023-04-03 | 20.30 | $5.78 | 134028 |
| 2023-03-31 | 21.15 | $5.75 | 137019 |
| 2023-03-30 | 21.92 | $5.56 | 141422 |
| 2023-03-29 | 22.27 | $5.72 | 134526 |
| 2023-03-28 | 23.04 | $5.64 | 140820 |
| 2023-03-27 | 23.60 | $5.63 | 150300 |
| 2023-03-24 | 24.14 | $5.52 | 159700 |
| 2023-03-23 | 24.23 | $5.25 | 166200 |
| 2023-03-22 | 24.17 | $5.26 | 175500 |
| 2023-03-21 | 24.13 | $5.40 | 161000 |
| 2023-03-20 | 23.92 | $5.21 | 315300 |
| 2023-03-17 | 23.35 | $5.13 | 770800 |
| 2023-03-16 | 22.63 | $5.30 | 205307 |
| 2023-03-15 | 21.88 | $5.15 | 206107 |
| 2023-03-14 | 20.87 | $5.30 | 185443 |
| 2023-03-13 | 20.11 | $5.12 | 245040 |
| 2023-03-10 | 18.73 | $5.26 | 208226 |
| 2023-03-09 | 17.60 | $5.50 | 162659 |
| 2023-03-08 | 16.82 | $5.80 | 162100 |
| 2023-03-07 | 16.44 | $5.98 | 118800 |
| 2023-03-06 | 16.48 | $6.16 | 99252 |
| 2023-03-03 | 16.88 | $6.12 | 90903 |
| 2023-03-02 | 17.12 | $5.99 | 111890 |
| 2023-03-01 | 16.90 | $6.06 | 171900 |
| 2023-02-28 | 16.98 | $6.35 | 115300 |
| 2023-02-27 | 17.57 | $6.24 | 156900 |
| 2023-02-24 | 18.02 | $6.22 | 158599 |
| 2023-02-23 | 18.21 | $6.10 | 52400 |
| 2023-02-22 | 18.27 | $6.01 | 84400 |
| 2023-02-21 | 18.02 | $6.01 | 62262 |
| 2023-02-17 | 17.76 | $6.23 | 56908 |
| 2023-02-16 | 17.89 | $6.24 | 91600 |
| 2023-02-15 | 18.02 | $6.19 | 306019 |
| 2023-02-14 | 18.26 | $6.33 | 227712 |
| 2023-02-13 | 18.76 | $6.40 | 92009 |
| 2023-02-10 | 19.49 | $6.35 | 166117 |
| 2023-02-09 | 20.14 | $6.32 | 60433 |
| 2023-02-08 | 21.10 | $6.50 | 45049 |
| 2023-02-07 | 21.78 | $6.59 | 78264 |
| 2023-02-06 | 22.50 | $6.59 | 85545 |
| 2023-02-03 | 22.96 | $6.85 | 82600 |
| 2023-02-02 | 22.79 | $6.91 | 136000 |
| 2023-02-01 | 22.23 | $6.85 | 170562 |
| 2023-01-31 | 21.92 | $6.75 | 96900 |
| 2023-01-30 | 21.89 | $6.54 | 106000 |
| 2023-01-27 | 22.05 | $6.69 | 193579 |
| 2023-01-26 | 21.84 | $6.62 | 67300 |
| 2023-01-25 | 21.72 | $6.55 | 43322 |
| 2023-01-24 | 21.82 | $6.54 | 84208 |
| 2023-01-23 | 21.75 | $6.55 | 184510 |
| 2023-01-20 | 21.42 | $6.45 | 145007 |
| 2023-01-19 | 21.41 | $6.31 | 132608 |
| 2023-01-18 | 21.57 | $6.42 | 131800 |
| 2023-01-17 | 21.23 | $6.37 | 69500 |
| 2023-01-13 | 20.74 | $6.41 | 113500 |
| 2023-01-12 | 20.35 | $6.38 | 109750 |
| 2023-01-11 | 20.02 | $6.27 | 82709 |
| 2023-01-10 | 19.75 | $6.10 | 74788 |
| 2023-01-09 | 19.99 | $5.92 | 134624 |
| 2023-01-06 | 20.25 | $5.89 | 75224 |
| 2023-01-05 | 20.79 | $5.83 | 122300 |
| 2023-01-04 | 21.46 | $5.78 | 182600 |
| 2023-01-03 | 22.36 | $5.51 | 181100 |
| 2022-12-30 | 23.07 | $5.31 | 250843 |
| 2022-12-29 | 23.48 | $5.37 | 216544 |
| 2022-12-28 | 23.92 | $5.45 | 200831 |
| 2022-12-27 | 24.97 | $5.69 | 159311 |
| 2022-12-23 | 25.89 | $5.76 | 107900 |
| 2022-12-22 | 26.81 | $5.78 | 118494 |
| 2022-12-21 | 27.65 | $5.88 | 128200 |
| 2022-12-20 | 28.38 | $5.77 | 192500 |
| 2022-12-19 | 29.13 | $6.06 | 172127 |
| 2022-12-16 | 29.39 | $6.03 | 144323 |
| 2022-12-15 | 29.38 | $6.24 | 86036 |
| 2022-12-14 | 29.24 | $6.24 | 162412 |
| 2022-12-13 | 28.99 | $6.18 | 186600 |
| 2022-12-12 | 28.44 | $6.20 | 127448 |
| 2022-12-09 | 28.23 | $6.21 | 152726 |
| 2022-12-08 | 28.01 | $6.17 | 199008 |
| 2022-12-07 | 27.96 | $5.94 | 244700 |
| 2022-12-06 | 28.07 | $5.88 | 177941 |
| 2022-12-05 | 28.17 | $6.03 | 150337 |
| 2022-12-02 | 27.85 | $6.10 | 170865 |
| 2022-12-01 | 27.52 | $6.10 | 236700 |
| 2022-11-30 | 26.82 | $5.98 | 178900 |
| 2022-11-29 | 26.30 | $5.81 | 192600 |
| 2022-11-28 | 26.03 | $5.69 | 181092 |
| 2022-11-25 | 25.74 | $5.74 | 110500 |
| 2022-11-23 | 25.52 | $5.52 | 116328 |
| 2022-11-22 | 25.59 | $5.54 | 56118 |
| 2022-11-21 | 25.70 | $5.41 | 189128 |
| 2022-11-18 | 25.91 | $5.36 | 145573 |
| 2022-11-17 | 26.27 | $5.29 | 179015 |
| 2022-11-16 | 26.86 | $5.27 | 121954 |
| 2022-11-15 | 27.22 | $5.52 | 246300 |
| 2022-11-14 | 26.95 | $5.46 | 217350 |
| 2022-11-11 | 26.74 | $5.65 | 490132 |
| 2022-11-10 | 26.52 | $5.44 | 366630 |
| 2022-11-09 | 26.90 | $5.14 | 173609 |
| 2022-11-08 | 27.50 | $5.27 | 248100 |
| 2022-11-07 | 28.14 | $5.24 | 153431 |
| 2022-11-04 | 28.86 | $5.06 | 193115 |
| 2022-11-03 | 30.02 | $4.76 | 160600 |
| 2022-11-02 | 31.45 | $4.81 | 92731 |
| 2022-11-01 | 32.77 | $4.87 | 148032 |
| 2022-10-31 | 34.16 | $4.91 | 218890 |
| 2022-10-28 | 35.59 | $4.86 | 134735 |
| 2022-10-27 | 37.42 | $4.65 | 137700 |
| 2022-10-26 | 39.36 | $4.59 | 179973 |
| 2022-10-25 | 41.23 | $4.61 | 167667 |
| 2022-10-24 | 42.96 | $4.31 | 76548 |
| 2022-10-21 | 44.29 | $4.30 | 143112 |
| 2022-10-20 | 45.54 | $4.24 | 217006 |
| 2022-10-19 | 46.85 | $4.06 | 384331 |
| 2022-10-18 | 47.62 | $4.15 | 600800 |
| 2022-10-17 | 48.60 | $3.79 | 236900 |
| 2022-10-14 | 48.48 | $3.77 | 138600 |
| 2022-10-13 | 48.39 | $3.84 | 212665 |
| 2022-10-12 | 47.81 | $3.73 | 176723 |
| 2022-10-11 | 47.20 | $3.83 | 266900 |
| 2022-10-10 | 46.56 | $3.57 | 446625 |
| 2022-10-07 | 45.69 | $3.91 | 417703 |
| 2022-10-06 | 45.00 | $4.03 | 355103 |
| 2022-10-05 | 44.35 | $4.21 | 247100 |
| 2022-10-04 | 43.80 | $4.56 | 598716 |
| 2022-10-03 | 43.24 | $4.03 | 415900 |
| 2022-09-30 | 41.61 | $4.11 | 309774 |
| 2022-09-29 | 40.01 | $4.19 | 549721 |
| 2022-09-28 | 38.33 | $4.89 | 479743 |
| 2022-09-27 | 36.95 | $4.67 | 477022 |
| 2022-09-26 | 35.49 | $4.83 | 468100 |
| 2022-09-23 | 34.11 | $5.19 | 381618 |
| 2022-09-22 | 32.88 | $5.50 | 248942 |
| 2022-09-21 | 31.98 | $5.66 | 211000 |
| 2022-09-20 | 31.26 | $5.70 | 114587 |
| 2022-09-19 | 30.57 | $5.70 | 1.1M |
| 2022-09-16 | 29.90 | $5.94 | 291000 |
| 2022-09-15 | 29.01 | $5.67 | 331241 |
| 2022-09-14 | 27.86 | $5.85 | 368356 |
| 2022-09-13 | 26.77 | $5.74 | 175300 |
| 2022-09-12 | 25.62 | $5.90 | 391417 |
| 2022-09-09 | 24.62 | $5.96 | 298100 |
| 2022-09-08 | 23.64 | $5.92 | 145042 |
| 2022-09-07 | 22.25 | $5.92 | 174098 |
| 2022-09-06 | 20.83 | $5.94 | 254549 |
| 2022-09-02 | 19.39 | $6.15 | 227080 |
| 2022-09-01 | 18.10 | $6.20 | 228546 |
| 2022-08-31 | 16.73 | $6.41 | 402550 |
| 2022-08-30 | 15.74 | $6.49 | 129758 |
| 2022-08-29 | 14.81 | $6.51 | 554538 |
| 2022-08-26 | 13.84 | $6.66 | 144100 |
| 2022-08-25 | 13.30 | $6.78 | 265445 |
| 2022-08-24 | 12.92 | $6.75 | 161414 |
| 2022-08-23 | 12.49 | $6.77 | 239408 |
| 2022-08-22 | 11.95 | $6.76 | 139342 |
| 2022-08-19 | 11.37 | $6.95 | 74411 |
| 2022-08-18 | 11.15 | $7.10 | 141057 |
| 2022-08-17 | 11.22 | $7.11 | 129191 |
| 2022-08-16 | 11.28 | $7.17 | 329126 |
| 2022-08-15 | 11.63 | $7.47 | 56918 |
| 2022-08-12 | 12.10 | $7.58 | 64231 |
| 2022-08-11 | 12.35 | $7.53 | 107800 |
| 2022-08-10 | 12.61 | $7.51 | 56900 |
| 2022-08-09 | 13.15 | $7.53 | 60522 |
| 2022-08-08 | 13.73 | $7.45 | 49318 |
| 2022-08-05 | 14.31 | $7.40 | 68319 |
| 2022-08-04 | 14.99 | $7.40 | 250971 |
| 2022-08-03 | 15.71 | $8.14 | 36341 |
| 2022-08-02 | 15.18 | $8.12 | 69567 |
| 2022-08-01 | 14.62 | $8.27 | 107400 |
| 2022-07-29 | 13.83 | $8.23 | 125468 |
| 2022-07-28 | 13.00 | $8.14 | 150004 |
| 2022-07-27 | 12.38 | $7.76 | 111104 |
| 2022-07-26 | 12.27 | $7.54 | 67300 |
| 2022-07-25 | 12.49 | $7.45 | 74147 |
| 2022-07-22 | 12.58 | $7.52 | 80703 |
| 2022-07-21 | 12.63 | $7.56 | 122100 |
| 2022-07-20 | 12.79 | $7.39 | 114934 |
| 2022-07-19 | 13.24 | $7.22 | 172239 |
| 2022-07-18 | 13.81 | $7.07 | 219636 |
| 2022-07-15 | 14.19 | $7.35 | 69447 |
| 2022-07-14 | 14.91 | $7.11 | 92200 |
| 2022-07-13 | 15.48 | $7.28 | 142036 |
| 2022-07-12 | 16.26 | $7.25 | 90346 |
| 2022-07-11 | 17.02 | $7.21 | 157551 |
| 2022-07-08 | 17.69 | $7.04 | 70100 |
| 2022-07-07 | 18.22 | $6.99 | 54900 |
| 2022-07-06 | 18.59 | $6.92 | 75413 |
| 2022-07-05 | 18.99 | $7.10 | 156623 |
| 2022-07-01 | 19.23 | $6.98 | 161979 |
| 2022-06-30 | 19.33 | $6.75 | 130000 |
| 2022-06-29 | 19.03 | $6.74 | 117918 |
| 2022-06-28 | 18.82 | $7.14 | 161106 |
| 2022-06-27 | 19.09 | $7.17 | 179609 |
| 2022-06-24 | 19.48 | $7.20 | 290700 |
| 2022-06-23 | 19.66 | $7.18 | 137349 |
| 2022-06-22 | 19.55 | $7.06 | 154700 |
| 2022-06-21 | 19.51 | $7.02 | 213500 |
| 2022-06-17 | 19.46 | $6.66 | 413815 |
| 2022-06-16 | 18.39 | $6.24 | 300219 |
| 2022-06-15 | 16.90 | $6.75 | 294188 |
| 2022-06-14 | 15.59 | $6.75 | 310063 |
| 2022-06-13 | 14.44 | $7.20 | 400447 |
| 2022-06-10 | 13.54 | $8.21 | 122016 |
| 2022-06-09 | 14.24 | $8.32 | 102600 |
| 2022-06-08 | 14.76 | $8.24 | 139178 |
| 2022-06-07 | 15.50 | $8.23 | 124619 |
| 2022-06-06 | 16.06 | $8.27 | 108321 |
| 2022-06-03 | 16.60 | $8.23 | 85087 |
| 2022-06-02 | 17.35 | $8.19 | 111718 |
| 2022-06-01 | 17.95 | $8.25 | 166419 |
| 2022-05-31 | 18.57 | $8.14 | 203800 |
| 2022-05-27 | 19.36 | $8.22 | 155357 |
| 2022-05-26 | 20.13 | $8.07 | 159961 |
| 2022-05-25 | 21.19 | $7.89 | 160230 |
| 2022-05-24 | 22.02 | $7.92 | 167319 |
| 2022-05-23 | 22.77 | $7.87 | 169948 |
| 2022-05-20 | 23.81 | $7.77 | 133600 |
| 2022-05-19 | 24.48 | $7.74 | 137400 |
| 2022-05-18 | 25.26 | $7.84 | 188300 |
| 2022-05-17 | 26.19 | $7.98 | 214428 |
| 2022-05-16 | 27.39 | $7.92 | 210049 |
| 2022-05-13 | 28.53 | $7.87 | 184600 |
| 2022-05-12 | 29.58 | $7.41 | 437200 |
| 2022-05-11 | 30.06 | $7.62 | 217920 |
| 2022-05-10 | 30.84 | $7.47 | 290800 |
| 2022-05-09 | 31.38 | $7.44 | 213833 |
| 2022-05-06 | 32.01 | $7.96 | 317438 |
| 2022-05-05 | 33.12 | $7.81 | 81760 |
| 2022-05-04 | 33.78 | $7.92 | 150555 |
| 2022-05-03 | 34.51 | $7.75 | 142224 |
| 2022-05-02 | 34.86 | $7.44 | 171020 |
| 2022-04-29 | 34.93 | $7.59 | 180700 |
| 2022-04-28 | 35.31 | $7.60 | 175713 |
| 2022-04-27 | 35.26 | $7.33 | 142463 |
| 2022-04-26 | 34.50 | $7.11 | 157924 |
| 2022-04-25 | 33.70 | $7.38 | 279817 |
| 2022-04-22 | 32.76 | $7.44 | 153800 |
| 2022-04-21 | 31.96 | $7.50 | 157546 |
| 2022-04-20 | 31.23 | $7.52 | 199124 |
| 2022-04-19 | 29.95 | $7.29 | 413500 |
| 2022-04-18 | 28.62 | $7.77 | 123408 |
| 2022-04-14 | 27.57 | $7.88 | 108223 |
| 2022-04-13 | 26.60 | $7.84 | 211800 |
| 2022-04-12 | 25.53 | $7.71 | 261161 |
| 2022-04-11 | 24.37 | $7.94 | 281500 |
| 2022-04-08 | 23.46 | $7.91 | 182620 |
| 2022-04-07 | 22.40 | $7.89 | 330317 |
| 2022-04-06 | 21.37 | $8.27 | 255700 |
| 2022-04-05 | 20.73 | $8.60 | 179426 |
| 2022-04-04 | 20.56 | $8.91 | 183912 |
| 2022-04-01 | 20.77 | $9.17 | 147922 |
| 2022-03-31 | 21.50 | $9.30 | 154535 |
| 2022-03-30 | 22.01 | $9.08 | 209338 |
| 2022-03-29 | 22.58 | $9.55 | 167317 |
| 2022-03-28 | 23.53 | $9.49 | 157106 |
| 2022-03-25 | 24.70 | $9.45 | 100948 |
| 2022-03-24 | 25.94 | $9.24 | 94659 |
| 2022-03-23 | 26.78 | $9.33 | 134800 |
| 2022-03-22 | 27.68 | $9.33 | 185320 |
| 2022-03-21 | 28.41 | $9.08 | 206300 |
| 2022-03-18 | 28.71 | $8.91 | 753405 |
| 2022-03-17 | 29.02 | $9.03 | 96600 |
| 2022-03-16 | 29.10 | $9.02 | 207720 |
| 2022-03-15 | 29.19 | $8.96 | 98400 |
| 2022-03-14 | 28.95 | $8.80 | 142123 |
| 2022-03-11 | 28.69 | $9.01 | 122400 |
| 2022-03-10 | 28.65 | $8.97 | 128400 |
| 2022-03-09 | 28.26 | $8.99 | 196502 |
| 2022-03-08 | 27.98 | $8.94 | 265355 |
| 2022-03-07 | 27.50 | $8.72 | 339500 |
| 2022-03-04 | 26.50 | $8.56 | 174600 |
| 2022-03-03 | 25.25 | $8.76 | 182840 |
| 2022-03-02 | 24.15 | $8.86 | 394696 |
| 2022-03-01 | 23.00 | $8.75 | 501020 |
| 2022-02-28 | 21.79 | $9.04 | 378900 |
| 2022-02-25 | 20.49 | $8.93 | 319600 |
| 2022-02-24 | 19.34 | $9.19 | 411218 |
| 2022-02-23 | 17.89 | $9.12 | 216000 |
| 2022-02-22 | 16.98 | $9.36 | 316500 |
| 2022-02-18 | 16.01 | $9.34 | 370500 |
| 2022-02-17 | 15.25 | $9.67 | 157000 |
| 2022-02-16 | 14.84 | $9.83 | 67730 |
| 2022-02-15 | 14.67 | $9.79 | 61801 |
| 2022-02-14 | 14.50 | $9.69 | 154000 |
| 2022-02-11 | 14.27 | $9.82 | 191900 |
| 2022-02-10 | 14.14 | $9.76 | 146743 |
| 2022-02-09 | 14.11 | $9.93 | 86892 |
| 2022-02-08 | 14.33 | $10.00 | 86314 |
| 2022-02-07 | 14.62 | $9.95 | 139741 |
| 2022-02-04 | 14.93 | $10.04 | 164128 |
| 2022-02-03 | 14.96 | $9.97 | 117200 |
| 2022-02-02 | 15.30 | $10.23 | 153263 |
| 2022-02-01 | 15.70 | $10.26 | 174734 |
| 2022-01-31 | 16.45 | $10.52 | 278600 |
| 2022-01-28 | 16.99 | $10.13 | 183500 |
| 2022-01-27 | 16.86 | $10.10 | 367761 |
| 2022-01-26 | 17.15 | $10.14 | 605300 |
| 2022-01-25 | 17.47 | $10.20 | 162745 |
| 2022-01-24 | 17.21 | $9.83 | 567009 |
| 2022-01-21 | 16.20 | $10.01 | 371295 |
| 2022-01-20 | 15.79 | $9.96 | 203329 |
| 2022-01-19 | 15.64 | $10.05 | 202616 |
| 2022-01-18 | 15.51 | $10.09 | 250525 |
| 2022-01-14 | 15.44 | $10.19 | 286244 |
| 2022-01-13 | 15.48 | $10.39 | 81309 |
| 2022-01-12 | 16.02 | $10.44 | 220300 |
| 2022-01-11 | 16.48 | $10.39 | 289215 |
| 2022-01-10 | 16.80 | $10.28 | 259800 |
| 2022-01-07 | 17.09 | $10.39 | 181645 |
| 2022-01-06 | 17.64 | $10.33 | 112832 |
| 2022-01-05 | 18.01 | $10.28 | 202300 |
| 2022-01-04 | 18.49 | $10.39 | 161719 |
| 2022-01-03 | 19.06 | $10.35 | 228400 |
| 2021-12-31 | 19.57 | $10.25 | 148100 |
| 2021-12-30 | 19.68 | $10.34 | 164100 |
| 2021-12-29 | 19.90 | $10.51 | 170021 |
| 2021-12-28 | 20.33 | $10.59 | 269836 |
| 2021-12-27 | 20.98 | $10.62 | 197819 |
| 2021-12-23 | 21.45 | $10.62 | 126100 |
| 2021-12-22 | 21.82 | $10.50 | 228501 |
| 2021-12-21 | 22.15 | $10.45 | 188000 |
| 2021-12-20 | 22.44 | $10.12 | 438823 |
| 2021-12-17 | 22.28 | $10.44 | 891100 |
| 2021-12-16 | 22.42 | $10.53 | 189516 |
| 2021-12-15 | 22.79 | $10.48 | 277036 |
| 2021-12-14 | 22.92 | $10.41 | 250200 |
| 2021-12-13 | 23.29 | $10.51 | 352433 |
| 2021-12-10 | 23.76 | $10.80 | 199400 |
| 2021-12-09 | 24.72 | $10.88 | 196223 |
| 2021-12-08 | 25.67 | $10.82 | 443900 |
| 2021-12-07 | 26.68 | $10.80 | 319420 |
| 2021-12-06 | 27.47 | $10.62 | 571114 |
| 2021-12-03 | 28.07 | $10.38 | 322631 |
| 2021-12-02 | 28.43 | $10.49 | 1.0M |
| 2021-12-01 | 28.81 | $10.35 | 523858 |
| 2021-11-30 | 29.23 | $10.31 | 590418 |
| 2021-11-29 | 29.45 | $10.51 | 544369 |
| 2021-11-26 | 29.76 | $10.37 | 457300 |
| 2021-11-24 | 30.10 | $10.69 | 338400 |
| 2021-11-23 | 30.99 | $10.63 | 366042 |
| 2021-11-22 | 31.72 | $10.52 | 649706 |
| 2021-11-19 | 32.34 | $10.35 | 787354 |
| 2021-11-18 | 32.77 | $10.34 | 2.9M |
| 2021-11-17 | 33.23 | $10.55 | 1.5M |
| 2021-11-16 | 33.84 | $11.41 | 1.1M |
| 2021-11-15 | 35.02 | $12.65 | 193800 |
| 2021-11-12 | 35.29 | $12.96 | 107119 |
| 2021-11-11 | 35.10 | $13.04 | 94333 |
| 2021-11-10 | 34.55 | $13.25 | 111800 |
| 2021-11-09 | 33.51 | $13.26 | 196300 |
| 2021-11-08 | 32.51 | $13.03 | 145765 |
| 2021-11-05 | 31.61 | $13.00 | 490608 |
| 2021-11-04 | 30.66 | $11.75 | 77066 |
| 2021-11-03 | 31.11 | $11.70 | 50500 |
| 2021-11-02 | 31.46 | $11.66 | 127315 |
| 2021-11-01 | 31.98 | $11.92 | 96500 |
| 2021-10-29 | 32.53 | $11.57 | 118403 |
| 2021-10-28 | 33.23 | $11.84 | 344917 |
| 2021-10-27 | 33.76 | $11.75 | 126700 |
| 2021-10-26 | 34.42 | $11.77 | 258621 |
| 2021-10-25 | 34.90 | $11.98 | 195623 |
| 2021-10-22 | 34.94 | $12.10 | 92000 |
| 2021-10-21 | 34.74 | $12.18 | 57200 |
| 2021-10-20 | 34.26 | $12.27 | 75400 |
| 2021-10-19 | 33.56 | $12.30 | 63467 |
| 2021-10-18 | 32.93 | $12.34 | 103914 |
| 2021-10-15 | 32.27 | $12.32 | 91900 |
| 2021-10-14 | 31.41 | $12.25 | 103500 |
| 2021-10-13 | 30.67 | $12.23 | 128111 |
| 2021-10-12 | 29.92 | $12.31 | 414136 |
| 2021-10-11 | 29.13 | $11.83 | 346100 |
| 2021-10-08 | 28.64 | $11.45 | 38329 |
| 2021-10-07 | 28.57 | $11.45 | 56700 |
| 2021-10-06 | 28.50 | $11.39 | 63100 |
| 2021-10-05 | 28.45 | $11.61 | 117448 |
| 2021-10-04 | 28.02 | $11.70 | 131900 |
| 2021-10-01 | 27.63 | $11.52 | 144900 |
| 2021-09-30 | 27.40 | $11.43 | 152610 |
| 2021-09-29 | 27.22 | $11.30 | 142500 |
| 2021-09-28 | 27.11 | $11.44 | 328198 |
| 2021-09-27 | 26.59 | $11.26 | 205416 |
| 2021-09-24 | 26.23 | $10.90 | 251700 |
| 2021-09-23 | 26.18 | $10.52 | 110500 |
| 2021-09-22 | 26.47 | $10.52 | 112633 |
| 2021-09-21 | 26.78 | $10.31 | 89362 |
| 2021-09-20 | 27.42 | $10.22 | 214522 |
| 2021-09-17 | 28.14 | $10.50 | 116631 |
| 2021-09-16 | 28.56 | $10.38 | 77427 |
| 2021-09-15 | 28.92 | $10.52 | 104731 |
| 2021-09-14 | 29.35 | $10.43 | 88600 |
| 2021-09-13 | 29.79 | $10.55 | 206140 |
| 2021-09-10 | 30.27 | $10.44 | 130084 |
| 2021-09-09 | 30.69 | $10.59 | 85646 |
| 2021-09-08 | 31.03 | $10.62 | 102346 |
| 2021-09-07 | 31.22 | $10.89 | 119087 |
| 2021-09-03 | 31.08 | $10.91 | 93901 |
| 2021-09-02 | 31.06 | $10.85 | 114000 |
| 2021-09-01 | 30.95 | $10.93 | 82202 |
| 2021-08-31 | 30.90 | $10.83 | 64806 |
| 2021-08-30 | 30.86 | $10.70 | 143300 |
| 2021-08-27 | 30.82 | $10.85 | 125400 |
| 2021-08-26 | 30.63 | $10.67 | 135300 |
| 2021-08-25 | 30.56 | $10.62 | 104608 |
| 2021-08-24 | 30.40 | $10.63 | 132320 |
| 2021-08-23 | 30.24 | $10.36 | 166600 |
| 2021-08-20 | 30.27 | $10.12 | 143207 |
| 2021-08-19 | 30.41 | $10.01 | 304375 |
| 2021-08-18 | 30.58 | $10.17 | 139500 |
| 2021-08-17 | 30.52 | $10.25 | 193932 |
| 2021-08-16 | 30.50 | $10.33 | 202748 |
| 2021-08-13 | 30.39 | $10.46 | 110700 |
| 2021-08-12 | 30.09 | $10.42 | 144760 |
| 2021-08-11 | 29.77 | $10.58 | 109256 |
| 2021-08-10 | 29.31 | $10.55 | 149461 |
| 2021-08-09 | 28.82 | $10.60 | 229511 |
| 2021-08-06 | 28.24 | $10.84 | 138700 |
| 2021-08-05 | 27.55 | $10.69 | 256533 |
| 2021-08-04 | 26.85 | $10.34 | 295784 |
| 2021-08-03 | 26.14 | $10.74 | 216842 |
| 2021-08-02 | 25.15 | $10.87 | 164008 |
| 2021-07-30 | 23.92 | $10.90 | 419429 |
| 2021-07-29 | 22.70 | $11.08 | 361132 |
| 2021-07-28 | 21.31 | $10.80 | 238720 |
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