Is Melrose Industries PLC (MLSPF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Melrose Industries PLC (MLSPF) research center and poll results.
OTC : MLSPF
Melrose Industries PLC — Technical Indicators
$6.71 USD
$0.44 (7.02%)
- Volume
- 6.54K
- Average Volume
- 44.63K
- Market Capitalization
- $8.36B
- P/E Ratio
- 16.20
- Dividend Yield
- 1.53%
- Price Target
- Year High
- $9.60
- Year Low
- $5.79
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.22
- Current Ratio
- $0.98
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
6.49
2026-07-24
Close Price
$6.71
Vol: 36318
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.35
Average
5.94
Maximum
8.84
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 6.49 | $6.71 | 36318 |
| 2026-07-23 | 6.47 | $6.27 | 58000 |
| 2026-07-22 | 6.47 | $6.72 | 12307 |
| 2026-07-21 | 6.45 | $6.51 | 9631 |
| 2026-07-20 | 6.44 | $6.44 | 43200 |
| 2026-07-17 | 6.42 | $6.30 | 177700 |
| 2026-07-16 | 6.41 | $6.37 | 41430 |
| 2026-07-15 | 6.41 | $6.40 | 21300 |
| 2026-07-14 | 6.42 | $6.30 | 12700 |
| 2026-07-13 | 6.42 | $6.62 | 67003 |
| 2026-07-10 | 6.39 | $6.72 | 12300 |
| 2026-07-09 | 6.36 | $6.63 | 33400 |
| 2026-07-08 | 6.35 | $6.30 | 337838 |
| 2026-07-07 | 6.34 | $6.65 | 21120 |
| 2026-07-06 | 6.33 | $6.75 | 37400 |
| 2026-07-02 | 6.31 | $6.72 | 439500 |
| 2026-07-01 | 6.28 | $6.31 | 12229 |
| 2026-06-30 | 6.28 | $6.36 | 15638 |
| 2026-06-29 | 6.28 | $6.41 | 123647 |
| 2026-06-26 | 6.28 | $6.25 | 10600 |
| 2026-06-25 | 6.29 | $6.38 | 17611 |
| 2026-06-24 | 6.30 | $6.24 | 39700 |
| 2026-06-23 | 6.31 | $6.38 | 21200 |
| 2026-06-22 | 6.34 | $6.31 | 24500 |
| 2026-06-18 | 6.36 | $5.91 | 16407 |
| 2026-06-17 | 6.38 | $6.24 | 6400 |
| 2026-06-16 | 6.41 | $6.31 | 14520 |
| 2026-06-15 | 6.44 | $6.54 | 37509 |
| 2026-06-12 | 6.44 | $6.28 | 23122 |
| 2026-06-11 | 6.45 | $6.09 | 48537 |
| 2026-06-10 | 6.49 | $6.12 | 27000 |
| 2026-06-09 | 6.52 | $6.36 | 9400 |
| 2026-06-08 | 6.54 | $6.20 | 13500 |
| 2026-06-05 | 6.58 | $6.47 | 20348 |
| 2026-06-04 | 6.62 | $6.31 | 20100 |
| 2026-06-03 | 6.65 | $6.09 | 5910 |
| 2026-06-02 | 6.66 | $6.27 | 16305 |
| 2026-06-01 | 6.69 | $6.36 | 13825 |
| 2026-05-29 | 6.72 | $6.45 | 18635 |
| 2026-05-28 | 6.73 | $6.48 | 18400 |
| 2026-05-27 | 6.75 | $6.51 | 19300 |
| 2026-05-26 | 6.77 | $6.61 | 257031 |
| 2026-05-22 | 6.77 | $6.86 | 49014 |
| 2026-05-21 | 6.78 | $6.68 | 28000 |
| 2026-05-20 | 6.80 | $6.43 | 18109 |
| 2026-05-19 | 6.83 | $6.79 | 28026 |
| 2026-05-18 | 6.86 | $6.81 | 144844 |
| 2026-05-15 | 6.91 | $6.62 | 25833 |
| 2026-05-14 | 6.95 | $6.50 | 31000 |
| 2026-05-13 | 7.01 | $6.80 | 23846 |
| 2026-05-12 | 7.03 | $6.85 | 13900 |
| 2026-05-11 | 7.04 | $6.80 | 35000 |
| 2026-05-08 | 7.05 | $6.93 | 8041 |
| 2026-05-07 | 7.07 | $7.20 | 13328 |
| 2026-05-06 | 7.08 | $7.00 | 15100 |
| 2026-05-05 | 7.10 | $6.17 | 22615 |
| 2026-05-04 | 7.15 | $6.98 | 5300 |
| 2026-05-01 | 7.15 | $6.85 | 16600 |
| 2026-04-30 | 7.17 | $6.81 | 9300 |
| 2026-04-29 | 7.17 | $6.82 | 32400 |
| 2026-04-28 | 7.16 | $6.92 | 8700 |
| 2026-04-27 | 7.14 | $6.60 | 26500 |
| 2026-04-24 | 7.15 | $7.02 | 10500 |
| 2026-04-23 | 7.13 | $7.02 | 492700 |
| 2026-04-22 | 7.12 | $7.09 | 6100 |
| 2026-04-21 | 7.10 | $7.50 | 3800 |
| 2026-04-20 | 7.05 | $7.74 | 18300 |
| 2026-04-17 | 6.97 | $7.39 | 5000 |
| 2026-04-16 | 6.93 | $7.65 | 19900 |
| 2026-04-15 | 6.91 | $7.21 | 16300 |
| 2026-04-14 | 6.91 | $7.19 | 5900 |
| 2026-04-13 | 6.90 | $6.81 | 6800 |
| 2026-04-10 | 6.91 | $7.41 | 8800 |
| 2026-04-09 | 6.91 | $7.49 | 7900 |
| 2026-04-08 | 6.91 | $7.26 | 4300 |
| 2026-04-07 | 6.92 | $7.33 | 7600 |
| 2026-04-06 | 6.93 | $6.88 | 7300 |
| 2026-04-02 | 6.96 | $7.35 | 5200 |
| 2026-04-01 | 6.96 | $6.76 | 9400 |
| 2026-03-31 | 6.99 | $6.58 | 4200 |
| 2026-03-30 | 7.03 | $6.49 | 3400 |
| 2026-03-27 | 7.09 | $6.74 | 9900 |
| 2026-03-26 | 7.15 | $6.74 | 8500 |
| 2026-03-25 | 7.26 | $6.79 | 9200 |
| 2026-03-24 | 7.34 | $6.74 | 14300 |
| 2026-03-23 | 7.46 | $6.50 | 11200 |
| 2026-03-20 | 7.61 | $6.05 | 10500 |
| 2026-03-19 | 7.76 | $6.70 | 12200 |
| 2026-03-18 | 7.89 | $7.25 | 26800 |
| 2026-03-17 | 8.00 | $7.17 | 16800 |
| 2026-03-16 | 8.09 | $6.96 | 8500 |
| 2026-03-13 | 8.18 | $7.10 | 37700 |
| 2026-03-12 | 8.25 | $7.36 | 18200 |
| 2026-03-11 | 8.31 | $7.45 | 7000 |
| 2026-03-10 | 8.39 | $7.55 | 16900 |
| 2026-03-09 | 8.45 | $7.35 | 19600 |
| 2026-03-06 | 8.49 | $7.65 | 13600 |
| 2026-03-05 | 8.55 | $7.25 | 9300 |
| 2026-03-04 | 8.61 | $7.31 | 12400 |
| 2026-03-03 | 8.66 | $7.43 | 36500 |
| 2026-03-02 | 8.73 | $7.80 | 41800 |
| 2026-02-27 | 8.77 | $7.91 | 14600 |
| 2026-02-26 | 8.82 | $8.86 | 11500 |
| 2026-02-25 | 8.82 | $8.44 | 6600 |
| 2026-02-24 | 8.84 | $9.13 | 6700 |
| 2026-02-23 | 8.81 | $9.38 | 12400 |
| 2026-02-20 | 8.77 | $9.08 | 37400 |
| 2026-02-19 | 8.75 | $9.31 | 4600 |
| 2026-02-18 | 8.72 | $9.51 | 9800 |
| 2026-02-17 | 8.68 | $8.88 | 11000 |
| 2026-02-13 | 8.68 | $8.88 | 6600 |
| 2026-02-12 | 8.67 | $8.39 | 6500 |
| 2026-02-11 | 8.66 | $8.73 | 5600 |
| 2026-02-10 | 8.64 | $8.88 | 3700 |
| 2026-02-09 | 8.64 | $8.84 | 1700 |
| 2026-02-06 | 8.60 | $8.21 | 3400 |
| 2026-02-05 | 8.62 | $8.77 | 8500 |
| 2026-02-04 | 8.61 | $8.48 | 5400 |
| 2026-02-03 | 8.62 | $8.29 | 3500 |
| 2026-02-02 | 8.65 | $8.85 | 5300 |
| 2026-01-30 | 8.61 | $8.65 | 7300 |
| 2026-01-29 | 8.57 | $8.83 | 17300 |
| 2026-01-28 | 8.51 | $8.85 | 5100 |
| 2026-01-27 | 8.46 | $8.85 | 4600 |
| 2026-01-26 | 8.42 | $8.50 | 63700 |
| 2026-01-23 | 8.39 | $8.62 | 6000 |
| 2026-01-22 | 8.35 | $8.66 | 5700 |
| 2026-01-21 | 8.32 | $8.74 | 6100 |
| 2026-01-20 | 8.29 | $8.63 | 27400 |
| 2026-01-16 | 8.23 | $8.87 | 7000 |
| 2026-01-15 | 8.15 | $8.84 | 3800 |
| 2026-01-14 | 8.07 | $8.15 | 2200 |
| 2026-01-13 | 8.03 | $8.27 | 5300 |
| 2026-01-12 | 8.01 | $8.86 | 9000 |
| 2026-01-09 | 7.95 | $8.04 | 1600 |
| 2026-01-08 | 7.91 | $8.65 | 2700 |
| 2026-01-07 | 7.88 | $8.50 | 7400 |
| 2026-01-06 | 7.86 | $8.77 | 1500 |
| 2026-01-05 | 7.80 | $8.80 | 9200 |
| 2026-01-02 | 7.74 | $8.18 | 4600 |
| 2025-12-31 | 7.73 | $7.71 | 3400 |
| 2025-12-30 | 7.73 | $7.80 | 6000 |
| 2025-12-29 | 7.74 | $7.83 | 6600 |
| 2025-12-26 | 7.76 | $7.90 | 2100 |
| 2025-12-24 | 7.75 | $8.03 | 900 |
| 2025-12-23 | 7.75 | $7.80 | 2300 |
| 2025-12-22 | 7.73 | $8.07 | 7000 |
| 2025-12-19 | 7.73 | $8.02 | 8300 |
| 2025-12-18 | 7.74 | $7.50 | 4200 |
| 2025-12-17 | 7.78 | $7.27 | 11700 |
| 2025-12-16 | 7.81 | $7.17 | 9900 |
| 2025-12-15 | 7.88 | $7.46 | 7600 |
| 2025-12-12 | 7.93 | $7.82 | 6800 |
| 2025-12-11 | 7.97 | $7.58 | 5100 |
| 2025-12-10 | 8.02 | $7.40 | 2500 |
| 2025-12-09 | 8.06 | $7.97 | 6400 |
| 2025-12-08 | 8.06 | $8.06 | 4100 |
| 2025-12-05 | 8.05 | $7.63 | 7500 |
| 2025-12-04 | 8.08 | $7.62 | 21000 |
| 2025-12-03 | 8.09 | $7.95 | 5300 |
| 2025-12-02 | 8.10 | $7.80 | 3600 |
| 2025-12-01 | 8.12 | $7.84 | 4000 |
| 2025-11-28 | 8.15 | $8.22 | 3500 |
| 2025-11-26 | 8.17 | $7.88 | 6200 |
| 2025-11-25 | 8.21 | $7.97 | 9300 |
| 2025-11-24 | 8.25 | $7.45 | 15100 |
| 2025-11-21 | 8.30 | $7.93 | 10500 |
| 2025-11-20 | 8.32 | $8.34 | 2400 |
| 2025-11-19 | 8.31 | $8.28 | 1600 |
| 2025-11-18 | 8.32 | $7.82 | 2900 |
| 2025-11-17 | 8.35 | $8.57 | 6100 |
| 2025-11-14 | 8.34 | $8.43 | 2800 |
| 2025-11-13 | 8.34 | $8.69 | 2900 |
| 2025-11-12 | 8.33 | $8.57 | 900 |
| 2025-11-11 | 8.31 | $8.10 | 2900 |
| 2025-11-10 | 8.33 | $8.07 | 4200 |
| 2025-11-07 | 8.34 | $7.93 | 6500 |
| 2025-11-06 | 8.36 | $8.20 | 2900 |
| 2025-11-05 | 8.40 | $7.81 | 2200 |
| 2025-11-04 | 8.45 | $8.00 | 8000 |
| 2025-11-03 | 8.49 | $8.23 | 5300 |
| 2025-10-31 | 8.52 | $8.57 | 3600 |
| 2025-10-30 | 8.54 | $8.62 | 2700 |
| 2025-10-29 | 8.53 | $8.67 | 6400 |
| 2025-10-28 | 8.53 | $8.77 | 2500 |
| 2025-10-27 | 8.48 | $8.34 | 28600 |
| 2025-10-24 | 8.47 | $8.44 | 6600 |
| 2025-10-23 | 8.44 | $8.07 | 2300 |
| 2025-10-22 | 8.44 | $8.46 | 4100 |
| 2025-10-21 | 8.43 | $8.46 | 2200 |
| 2025-10-20 | 8.41 | $8.41 | 2700 |
| 2025-10-17 | 8.41 | $8.32 | 1900 |
| 2025-10-16 | 8.41 | $8.59 | 8500 |
| 2025-10-15 | 8.38 | $8.15 | 2100 |
| 2025-10-14 | 8.39 | $8.51 | 4500 |
| 2025-10-13 | 8.37 | $8.16 | 3700 |
| 2025-10-10 | 8.38 | $8.50 | 12800 |
| 2025-10-09 | 8.35 | $8.92 | 8700 |
| 2025-10-08 | 8.33 | $8.78 | 5900 |
| 2025-10-07 | 8.29 | $8.85 | 3900 |
| 2025-10-06 | 8.28 | $8.84 | 6200 |
| 2025-10-03 | 8.27 | $8.93 | 1500 |
| 2025-10-02 | 8.24 | $8.50 | 1300 |
| 2025-10-01 | 8.21 | $8.68 | 7000 |
| 2025-09-30 | 8.17 | $7.72 | 94300 |
| 2025-09-29 | 8.18 | $8.12 | 1300 |
| 2025-09-26 | 8.19 | $7.91 | 6400 |
| 2025-09-25 | 8.18 | $7.96 | 8200 |
| 2025-09-24 | 8.20 | $8.19 | 1400 |
| 2025-09-23 | 8.19 | $8.20 | 3500 |
| 2025-09-22 | 8.17 | $8.32 | 5100 |
| 2025-09-19 | 8.16 | $8.38 | 3300 |
| 2025-09-18 | 8.15 | $8.01 | 3600 |
| 2025-09-17 | 8.15 | $8.35 | 12800 |
| 2025-09-16 | 8.13 | $8.15 | 1600 |
| 2025-09-15 | 8.11 | $8.35 | 3000 |
| 2025-09-12 | 8.11 | $7.87 | 1100 |
| 2025-09-11 | 8.12 | $8.40 | 13400 |
| 2025-09-10 | 8.09 | $8.07 | 3600 |
| 2025-09-09 | 8.10 | $8.65 | 32300 |
| 2025-09-08 | 8.06 | $8.57 | 2400 |
| 2025-09-05 | 8.05 | $8.30 | 4100 |
| 2025-09-04 | 8.01 | $7.96 | 7100 |
| 2025-09-03 | 8.01 | $7.92 | 4300 |
| 2025-09-02 | 8.00 | $7.90 | 2400 |
| 2025-08-29 | 7.98 | $8.26 | 4400 |
| 2025-08-28 | 7.93 | $7.85 | 5100 |
| 2025-08-27 | 7.89 | $8.22 | 9200 |
| 2025-08-26 | 7.83 | $7.98 | 8400 |
| 2025-08-25 | 7.78 | $7.92 | 2400 |
| 2025-08-22 | 7.72 | $8.01 | 7800 |
| 2025-08-21 | 7.67 | $8.24 | 2700 |
| 2025-08-20 | 7.62 | $8.01 | 4000 |
| 2025-08-19 | 7.58 | $7.95 | 3800 |
| 2025-08-18 | 7.54 | $7.77 | 2600 |
| 2025-08-15 | 7.52 | $8.37 | 3700 |
| 2025-08-14 | 7.47 | $8.09 | 4300 |
| 2025-08-13 | 7.43 | $7.76 | 4700 |
| 2025-08-12 | 7.41 | $8.35 | 9000 |
| 2025-08-11 | 7.36 | $7.83 | 9900 |
| 2025-08-08 | 7.33 | $8.31 | 3100 |
| 2025-08-07 | 7.28 | $7.43 | 2400 |
| 2025-08-06 | 7.28 | $8.05 | 1800 |
| 2025-08-05 | 7.25 | $7.72 | 6700 |
| 2025-08-04 | 7.23 | $7.57 | 6800 |
| 2025-08-01 | 7.23 | $7.10 | 27200 |
| 2025-07-31 | 7.25 | $7.10 | 38200 |
| 2025-07-30 | 7.27 | $7.01 | 1800 |
| 2025-07-29 | 7.28 | $6.91 | 45000 |
| 2025-07-28 | 7.30 | $6.80 | 1900 |
| 2025-07-25 | 7.33 | $7.01 | 4100 |
| 2025-07-24 | 7.32 | $7.16 | 6700 |
| 2025-07-23 | 7.31 | $7.28 | 1300 |
| 2025-07-22 | 7.30 | $7.16 | 2600 |
| 2025-07-21 | 7.29 | $7.36 | 3700 |
| 2025-07-18 | 7.26 | $7.39 | 4600 |
| 2025-07-17 | 7.23 | $7.38 | 5100 |
| 2025-07-16 | 7.19 | $7.33 | 10000 |
| 2025-07-15 | 7.14 | $7.34 | 20400 |
| 2025-07-14 | 7.10 | $7.12 | 4600 |
| 2025-07-11 | 7.08 | $7.47 | 2500 |
| 2025-07-10 | 7.04 | $7.25 | 6900 |
| 2025-07-09 | 7.01 | $7.49 | 3900 |
| 2025-07-08 | 6.97 | $7.43 | 6600 |
| 2025-07-07 | 6.92 | $7.52 | 2400 |
| 2025-07-03 | 6.86 | $7.47 | 1200 |
| 2025-07-02 | 6.81 | $7.45 | 800 |
| 2025-07-01 | 6.77 | $7.20 | 8100 |
| 2025-06-30 | 6.73 | $7.30 | 3600 |
| 2025-06-27 | 6.70 | $7.40 | 3300 |
| 2025-06-26 | 6.65 | $6.98 | 7700 |
| 2025-06-25 | 6.63 | $6.94 | 1300 |
| 2025-06-24 | 6.61 | $7.11 | 5000 |
| 2025-06-23 | 6.56 | $6.92 | 16700 |
| 2025-06-20 | 6.53 | $6.74 | 1500 |
| 2025-06-18 | 6.49 | $6.76 | 3900 |
| 2025-06-17 | 6.48 | $6.61 | 3700 |
| 2025-06-16 | 6.45 | $6.28 | 18600 |
| 2025-06-13 | 6.45 | $6.63 | 3600 |
| 2025-06-12 | 6.46 | $6.63 | 4800 |
| 2025-06-11 | 6.45 | $6.61 | 11000 |
| 2025-06-10 | 6.44 | $6.72 | 7300 |
| 2025-06-09 | 6.44 | $6.73 | 3700 |
| 2025-06-06 | 6.44 | $6.37 | 6200 |
| 2025-06-05 | 6.45 | $6.30 | 4900 |
| 2025-06-04 | 6.43 | $6.50 | 12100 |
| 2025-06-03 | 6.38 | $6.65 | 11000 |
| 2025-06-02 | 6.37 | $6.50 | 3400 |
| 2025-05-30 | 6.34 | $6.60 | 2800 |
| 2025-05-29 | 6.32 | $6.49 | 5300 |
| 2025-05-28 | 6.29 | $6.45 | 9100 |
| 2025-05-27 | 6.27 | $6.52 | 2700 |
| 2025-05-23 | 6.24 | $6.20 | 1500 |
| 2025-05-22 | 6.23 | $6.24 | 3200 |
| 2025-05-21 | 6.21 | $6.07 | 9100 |
| 2025-05-20 | 6.17 | $6.42 | 8400 |
| 2025-05-19 | 6.13 | $6.08 | 3400 |
| 2025-05-16 | 6.11 | $6.36 | 5600 |
| 2025-05-15 | 6.06 | $6.68 | 7200 |
| 2025-05-14 | 6.02 | $6.58 | 1300 |
| 2025-05-13 | 5.98 | $6.37 | 700 |
| 2025-05-12 | 5.93 | $6.71 | 19100 |
| 2025-05-09 | 5.85 | $6.67 | 12600 |
| 2025-05-08 | 5.78 | $6.52 | 3200 |
| 2025-05-07 | 5.71 | $5.93 | 2200 |
| 2025-05-06 | 5.66 | $5.62 | 3000 |
| 2025-05-05 | 5.63 | $6.30 | 4200 |
| 2025-05-02 | 5.58 | $6.00 | 1000 |
| 2025-05-01 | 5.58 | $6.09 | 1700 |
| 2025-04-30 | 5.59 | $6.03 | 7300 |
| 2025-04-29 | 5.60 | $6.09 | 2000 |
| 2025-04-28 | 5.60 | $5.85 | 4200 |
| 2025-04-25 | 5.64 | $5.93 | 1800 |
| 2025-04-24 | 5.68 | $5.80 | 2900 |
| 2025-04-23 | 5.75 | $5.45 | 600 |
| 2025-04-22 | 5.83 | $5.55 | 2900 |
| 2025-04-21 | 5.91 | $5.62 | 7500 |
| 2025-04-17 | 5.95 | $5.44 | 1900 |
| 2025-04-16 | 6.04 | $5.89 | 4400 |
| 2025-04-15 | 6.10 | $5.71 | 4300 |
| 2025-04-14 | 6.17 | $5.33 | 8300 |
| 2025-04-11 | 6.26 | $5.21 | 5500 |
| 2025-04-10 | 6.36 | $5.18 | 14000 |
| 2025-04-09 | 6.41 | $5.15 | 19900 |
| 2025-04-08 | 6.51 | $5.00 | 14900 |
| 2025-04-07 | 6.58 | $5.05 | 8100 |
| 2025-04-04 | 6.64 | $5.19 | 7300 |
| 2025-04-03 | 6.71 | $6.09 | 5500 |
| 2025-04-02 | 6.76 | $6.33 | 1700 |
| 2025-04-01 | 6.90 | $6.15 | 2100 |
| 2025-03-31 | 7.00 | $6.17 | 4000 |
| 2025-03-28 | 7.12 | $6.60 | 4800 |
| 2025-03-27 | 7.19 | $6.64 | 3700 |
| 2025-03-26 | 7.24 | $7.17 | 1300 |
| 2025-03-25 | 7.27 | $7.13 | 4600 |
| 2025-03-24 | 7.33 | $7.05 | 4100 |
| 2025-03-21 | 7.37 | $6.48 | 5300 |
| 2025-03-20 | 7.44 | $7.18 | 2500 |
| 2025-03-19 | 7.49 | $7.15 | 5400 |
| 2025-03-18 | 7.55 | $7.22 | 11100 |
| 2025-03-17 | 7.59 | $7.14 | 3100 |
| 2025-03-14 | 7.64 | $7.15 | 4200 |
| 2025-03-13 | 7.69 | $6.15 | 2600 |
| 2025-03-12 | 7.78 | $7.10 | 9700 |
| 2025-03-11 | 7.81 | $6.40 | 351400 |
| 2025-03-10 | 7.89 | $6.33 | 2900 |
| 2025-03-07 | 7.95 | $6.53 | 1.4M |
| 2025-03-06 | 8.02 | $7.22 | 15600 |
| 2025-03-05 | 8.04 | $8.99 | 1900 |
| 2025-03-04 | 7.98 | $8.27 | 87500 |
| 2025-03-03 | 7.96 | $8.56 | 1400 |
| 2025-02-28 | 7.92 | $7.95 | 500 |
| 2025-02-27 | 7.90 | $7.58 | 4400 |
| 2025-02-26 | 7.90 | $7.90 | 6800 |
| 2025-02-25 | 7.87 | $8.24 | 4900 |
| 2025-02-24 | 7.84 | $7.81 | 2200 |
| 2025-02-21 | 7.81 | $7.92 | 52500 |
| 2025-02-20 | 7.80 | $8.20 | 1200 |
| 2025-02-19 | 7.74 | $8.32 | 2800 |
| 2025-02-18 | 7.70 | $8.05 | — |
| 2025-02-14 | 7.65 | $8.05 | 500 |
| 2025-02-13 | 7.60 | $8.22 | 300 |
| 2025-02-12 | 7.54 | $8.03 | 100 |
| 2025-02-11 | 7.48 | $7.63 | 500 |
| 2025-02-10 | 7.44 | $7.99 | 1100 |
| 2025-02-07 | 7.38 | $7.48 | 100 |
| 2025-02-06 | 7.36 | $7.91 | 400 |
| 2025-02-05 | 7.32 | $7.79 | — |
| 2025-02-04 | 7.27 | $7.79 | 800 |
| 2025-02-03 | 7.23 | $7.84 | 4700 |
| 2025-01-31 | 7.19 | $7.63 | 1900 |
| 2025-01-30 | 7.16 | $7.56 | 12000 |
| 2025-01-29 | 7.12 | $7.58 | 30100 |
| 2025-01-28 | 7.09 | $7.42 | 5100 |
| 2025-01-27 | 7.08 | $7.50 | 4000 |
| 2025-01-24 | 7.04 | $7.30 | 5600 |
| 2025-01-23 | 7.01 | $7.66 | 1000 |
| 2025-01-22 | 6.99 | $6.98 | 16700 |
| 2025-01-21 | 7.00 | $7.66 | 5000 |
| 2025-01-17 | 6.98 | $6.98 | 2400 |
| 2025-01-16 | 6.97 | $7.10 | 4000 |
| 2025-01-15 | 6.95 | $6.98 | 1000 |
| 2025-01-14 | 6.96 | $6.81 | 3800 |
| 2025-01-13 | 6.99 | $6.79 | 600 |
| 2025-01-10 | 7.02 | $6.86 | 2300 |
| 2025-01-08 | 7.03 | $7.07 | — |
| 2025-01-07 | 7.03 | $7.07 | 900 |
| 2025-01-06 | 7.04 | $6.90 | 1600 |
| 2025-01-03 | 7.08 | $6.94 | — |
| 2025-01-02 | 7.10 | $6.94 | 1500 |
| 2024-12-31 | 7.14 | $7.13 | 3700 |
| 2024-12-30 | 7.17 | $6.70 | 1800 |
| 2024-12-27 | 7.21 | $7.08 | — |
| 2024-12-26 | 7.21 | $7.08 | 400 |
| 2024-12-24 | 7.22 | $6.81 | 5100 |
| 2024-12-23 | 7.23 | $6.74 | 16500 |
| 2024-12-20 | 7.24 | $7.11 | 7600 |
| 2024-12-19 | 7.21 | $7.25 | 1300 |
| 2024-12-18 | 7.19 | $7.28 | 25000 |
| 2024-12-17 | 7.15 | $6.83 | 300 |
| 2024-12-16 | 7.16 | $6.69 | 10600 |
| 2024-12-13 | 7.15 | $7.19 | 3100 |
| 2024-12-12 | 7.12 | $7.42 | 1400 |
| 2024-12-11 | 7.06 | $7.32 | 5400 |
| 2024-12-10 | 7.02 | $7.06 | — |
| 2024-12-09 | 6.99 | $7.06 | 2600 |
| 2024-12-06 | 6.96 | $7.20 | 5700 |
| 2024-12-05 | 6.95 | $7.68 | 6000 |
| 2024-12-04 | 6.89 | $7.50 | 9500 |
| 2024-12-03 | 6.83 | $7.73 | 800 |
| 2024-12-02 | 6.76 | $7.67 | 800 |
| 2024-11-29 | 6.69 | $7.47 | 2800 |
| 2024-11-27 | 6.61 | $7.18 | 22800 |
| 2024-11-26 | 6.54 | $7.29 | 2200 |
| 2024-11-25 | 6.46 | $6.93 | 3300 |
| 2024-11-22 | 6.42 | $6.93 | 21900 |
| 2024-11-21 | 6.36 | $6.55 | 3700 |
| 2024-11-20 | 6.34 | $6.75 | 3500 |
| 2024-11-19 | 6.30 | $6.53 | 1600 |
| 2024-11-18 | 6.26 | $6.96 | 6500 |
| 2024-11-15 | 6.19 | $6.55 | 1600 |
| 2024-11-14 | 6.17 | $6.69 | 2700 |
| 2024-11-13 | 6.13 | $6.19 | 800 |
| 2024-11-12 | 6.12 | $6.51 | — |
| 2024-11-11 | 6.05 | $6.51 | 11000 |
| 2024-11-08 | 6.03 | $6.46 | 13800 |
| 2024-11-07 | 6.00 | $6.90 | 3100 |
| 2024-11-06 | 5.94 | $6.40 | — |
| 2024-11-05 | 5.91 | $6.40 | 11200 |
| 2024-11-04 | 5.87 | $6.23 | 1800 |
| 2024-11-01 | 5.85 | $6.29 | 13200 |
| 2024-10-31 | 5.82 | $5.87 | 6700 |
| 2024-10-30 | 5.82 | $5.82 | 6600 |
| 2024-10-29 | 5.84 | $5.78 | 1200 |
| 2024-10-28 | 5.87 | $6.00 | 13300 |
| 2024-10-25 | 5.88 | $5.85 | 10400 |
| 2024-10-24 | 5.90 | $6.05 | 800 |
| 2024-10-23 | 5.91 | $6.04 | 8000 |
| 2024-10-22 | 5.91 | $5.65 | — |
| 2024-10-21 | 5.92 | $5.65 | 23900 |
| 2024-10-18 | 5.94 | $6.08 | 1200 |
| 2024-10-17 | 5.94 | $6.00 | 45000 |
| 2024-10-16 | 5.98 | $5.81 | 3800 |
| 2024-10-15 | 5.98 | $5.27 | 700 |
| 2024-10-14 | 6.02 | $5.95 | 14400 |
| 2024-10-11 | 6.01 | $5.88 | 2000 |
| 2024-10-10 | 6.05 | $5.75 | 14600 |
| 2024-10-09 | 6.05 | $5.79 | 3100 |
| 2024-10-08 | 6.05 | $5.68 | 4900 |
| 2024-10-07 | 6.06 | $5.73 | — |
| 2024-10-04 | 6.07 | $5.73 | 1500 |
| 2024-10-03 | 6.08 | $5.97 | 1000 |
| 2024-10-02 | 6.11 | $6.21 | 9900 |
| 2024-10-01 | 6.12 | $6.38 | 5300 |
| 2024-09-30 | 6.13 | $6.20 | — |
| 2024-09-27 | 6.14 | $6.20 | — |
| 2024-09-26 | 6.16 | $6.20 | 6400 |
| 2024-09-25 | 6.19 | $6.01 | 2300 |
| 2024-09-24 | 6.22 | $5.93 | — |
| 2024-09-23 | 6.24 | $5.93 | 400 |
| 2024-09-20 | 6.26 | $6.17 | 3000 |
| 2024-09-19 | 6.26 | $6.73 | 600 |
| 2024-09-18 | 6.24 | $5.93 | — |
| 2024-09-17 | 6.25 | $5.93 | 200 |
| 2024-09-16 | 6.26 | $5.93 | 2700 |
| 2024-09-13 | 6.28 | $6.53 | 1300 |
| 2024-09-12 | 6.26 | $5.82 | 1000 |
| 2024-09-11 | 6.28 | $5.85 | — |
| 2024-09-10 | 6.30 | $5.85 | 200 |
| 2024-09-09 | 6.31 | $5.83 | 13300 |
| 2024-09-06 | 6.33 | $6.09 | 6300 |
| 2024-09-05 | 6.34 | $6.43 | — |
| 2024-09-04 | 6.33 | $6.43 | 2500 |
| 2024-09-03 | 6.32 | $6.51 | 11500 |
| 2024-08-30 | 6.34 | $6.40 | 200 |
| 2024-08-29 | 6.37 | $6.75 | 1500 |
| 2024-08-28 | 6.38 | $6.67 | 449400 |
| 2024-08-27 | 6.43 | $6.77 | 467500 |
| 2024-08-26 | 6.44 | $6.30 | — |
| 2024-08-23 | 6.50 | $6.30 | 11000 |
| 2024-08-22 | 6.55 | $6.20 | — |
| 2024-08-21 | 6.61 | $6.20 | 400 |
| 2024-08-20 | 6.67 | $6.20 | — |
| 2024-08-19 | 6.72 | $6.20 | — |
| 2024-08-16 | 6.76 | $6.20 | 700 |
| 2024-08-15 | 6.81 | $6.20 | — |
| 2024-08-14 | 6.86 | $6.20 | — |
| 2024-08-13 | 6.93 | $6.20 | 35100 |
| 2024-08-12 | 7.00 | $6.20 | — |
| 2024-08-09 | 7.07 | $6.20 | — |
| 2024-08-08 | 7.13 | $6.20 | — |
| 2024-08-07 | 7.18 | $6.20 | — |
| 2024-08-06 | 7.22 | $6.20 | 15000 |
| 2024-08-05 | 7.27 | $7.09 | — |
| 2024-08-02 | 7.25 | $6.83 | 5200 |
| 2024-08-01 | 7.24 | $7.09 | 5800 |
| 2024-07-31 | 7.23 | $7.52 | 800 |
| 2024-07-30 | 7.18 | $7.09 | 80800 |
| 2024-07-29 | 7.16 | $7.40 | — |
| 2024-07-26 | 7.13 | $7.40 | — |
| 2024-07-25 | 7.09 | $7.40 | — |
| 2024-07-24 | 7.12 | $7.40 | 7500 |
| 2024-07-23 | 7.14 | $7.10 | — |
| 2024-07-22 | 7.18 | $7.10 | — |
| 2024-07-19 | 7.22 | $7.10 | 200 |
| 2024-07-18 | 7.26 | $7.33 | 300 |
| 2024-07-17 | 7.29 | $7.60 | — |
| 2024-07-16 | 7.31 | $7.60 | — |
| 2024-07-15 | 7.32 | $7.60 | 5600 |
| 2024-07-12 | 7.34 | $7.29 | 700 |
| 2024-07-11 | 7.37 | $7.29 | 9300 |
| 2024-07-10 | 7.40 | $7.05 | 1000 |
| 2024-07-09 | 7.45 | $7.13 | 10700 |
| 2024-07-08 | 7.49 | $6.70 | — |
| 2024-07-05 | 7.56 | $6.70 | — |
| 2024-07-03 | 7.63 | $6.70 | — |
| 2024-07-02 | 7.68 | $6.70 | — |
| 2024-07-01 | 7.73 | $6.70 | — |
| 2024-06-28 | 7.78 | $6.70 | — |
| 2024-06-27 | 7.83 | $6.70 | 12000 |
| 2024-06-26 | 7.88 | $7.90 | — |
| 2024-06-25 | 7.87 | $7.90 | — |
| 2024-06-24 | 7.86 | $7.90 | 6300 |
| 2024-06-21 | 7.85 | $7.90 | — |
| 2024-06-20 | 7.84 | $7.90 | — |
| 2024-06-18 | 7.83 | $7.90 | — |
| 2024-06-17 | 7.82 | $7.90 | — |
| 2024-06-14 | 7.81 | $7.90 | 1000 |
| 2024-06-13 | 7.80 | $7.90 | 4100 |
| 2024-06-12 | 7.80 | $7.90 | 2000 |
| 2024-06-11 | 7.79 | $7.90 | 12500 |
| 2024-06-10 | 7.77 | $8.00 | 66200 |
| 2024-06-07 | 7.75 | $8.05 | 2100 |
| 2024-06-06 | 7.72 | $8.05 | 2700 |
| 2024-06-05 | 7.69 | $8.10 | 4600 |
| 2024-06-04 | 7.66 | $7.70 | 2000 |
| 2024-06-03 | 7.66 | $7.70 | — |
| 2024-05-31 | 7.67 | $7.70 | — |
| 2024-05-30 | 7.68 | $7.70 | — |
| 2024-05-29 | 7.70 | $7.70 | — |
| 2024-05-28 | 7.71 | $7.70 | — |
| 2024-05-24 | 7.73 | $7.70 | — |
| 2024-05-23 | 7.75 | $7.70 | — |
| 2024-05-22 | 7.77 | $7.70 | 500 |
| 2024-05-21 | 7.77 | $7.69 | — |
| 2024-05-20 | 7.77 | $7.69 | 15100 |
| 2024-05-17 | 7.78 | $7.75 | 10000 |
| 2024-05-16 | 7.80 | $7.75 | — |
| 2024-05-15 | 7.82 | $7.75 | 200 |
| 2024-05-14 | 7.83 | $7.67 | 10200 |
| 2024-05-13 | 7.86 | $7.60 | 200 |
| 2024-05-10 | 7.88 | $7.50 | — |
| 2024-05-09 | 7.92 | $7.50 | — |
| 2024-05-08 | 7.95 | $7.50 | 2500 |
| 2024-05-07 | 7.99 | $7.50 | 100 |
| 2024-05-06 | 8.02 | $7.63 | 100 |
| 2024-05-03 | 8.05 | $7.97 | — |
| 2024-05-02 | 8.06 | $7.97 | — |
| 2024-05-01 | 8.07 | $7.97 | — |
| 2024-04-30 | 8.08 | $7.97 | 200 |
| 2024-04-29 | 8.11 | $8.07 | 2000 |
| 2024-04-26 | 8.14 | $8.07 | — |
| 2024-04-25 | 8.17 | $8.07 | 100 |
| 2024-04-24 | 8.21 | $7.78 | — |
| 2024-04-23 | 8.26 | $7.78 | — |
| 2024-04-22 | 8.30 | $7.78 | 500 |
| 2024-04-19 | 8.35 | $8.11 | — |
| 2024-04-18 | 8.38 | $8.11 | — |
| 2024-04-17 | 8.41 | $8.11 | — |
| 2024-04-16 | 8.40 | $8.11 | — |
| 2024-04-15 | 8.39 | $8.11 | 200 |
| 2024-04-12 | 8.35 | $8.20 | — |
| 2024-04-11 | 8.31 | $8.20 | — |
| 2024-04-10 | 8.27 | $8.20 | 20000 |
| 2024-04-09 | 8.22 | $8.20 | — |
| 2024-04-08 | 8.23 | $8.20 | — |
| 2024-04-05 | 8.23 | $8.20 | — |
| 2024-04-04 | 8.23 | $8.20 | — |
| 2024-04-03 | 8.23 | $8.20 | 400 |
| 2024-04-02 | 8.24 | $8.43 | 300 |
| 2024-04-01 | 8.23 | $8.74 | — |
| 2024-03-28 | 8.19 | $8.74 | — |
| 2024-03-27 | 8.15 | $8.74 | — |
| 2024-03-26 | 8.10 | $8.74 | 100100 |
| 2024-03-25 | 8.05 | $8.74 | — |
| 2024-03-22 | 8.00 | $8.74 | — |
| 2024-03-21 | 7.95 | $8.74 | 100000 |
| 2024-03-20 | 7.91 | $8.74 | 500 |
| 2024-03-19 | 7.86 | $7.85 | — |
| 2024-03-18 | 7.83 | $7.85 | 3700 |
| 2024-03-15 | 7.81 | $7.36 | — |
| 2024-03-14 | 7.81 | $7.36 | — |
| 2024-03-13 | 7.80 | $7.36 | 125000 |
| 2024-03-12 | 7.80 | $7.36 | 700 |
| 2024-03-11 | 7.81 | $8.23 | — |
| 2024-03-08 | 7.77 | $8.23 | — |
| 2024-03-07 | 7.74 | $8.23 | 125000 |
| 2024-03-06 | 7.70 | $8.23 | 1200 |
| 2024-03-05 | 7.66 | $8.34 | — |
| 2024-03-04 | 7.61 | $8.34 | 400 |
| 2024-03-01 | 7.57 | $7.90 | — |
| 2024-02-29 | 7.55 | $7.90 | 400 |
| 2024-02-28 | 7.53 | $7.75 | 1700 |
| 2024-02-27 | 7.51 | $7.77 | — |
| 2024-02-26 | 7.49 | $7.77 | — |
| 2024-02-23 | 7.47 | $7.77 | — |
| 2024-02-22 | 7.45 | $7.77 | — |
| 2024-02-21 | 7.43 | $7.77 | 80100 |
| 2024-02-20 | 7.41 | $7.34 | — |
| 2024-02-16 | 7.41 | $7.34 | — |
| 2024-02-15 | 7.41 | $7.34 | — |
| 2024-02-14 | 7.41 | $7.34 | — |
| 2024-02-13 | 7.41 | $7.34 | 10100 |
| 2024-02-12 | 7.41 | $7.50 | — |
| 2024-02-09 | 7.40 | $7.50 | — |
| 2024-02-08 | 7.39 | $7.50 | — |
| 2024-02-07 | 7.38 | $7.50 | 600 |
| 2024-02-06 | 7.37 | $7.42 | — |
| 2024-02-05 | 7.38 | $7.42 | — |
| 2024-02-02 | 7.36 | $7.42 | 1100 |
| 2024-02-01 | 7.35 | $7.58 | 300 |
| 2024-01-31 | 7.32 | $7.37 | — |
| 2024-01-30 | 7.31 | $7.37 | — |
| 2024-01-29 | 7.30 | $7.37 | — |
| 2024-01-26 | 7.29 | $7.37 | — |
| 2024-01-25 | 7.29 | $7.37 | — |
| 2024-01-24 | 7.29 | $7.37 | — |
| 2024-01-23 | 7.29 | $7.37 | — |
| 2024-01-22 | 7.28 | $7.37 | — |
| 2024-01-19 | 7.26 | $7.37 | — |
| 2024-01-18 | 7.24 | $7.37 | — |
| 2024-01-17 | 7.22 | $7.37 | 5500 |
| 2024-01-16 | 7.20 | $7.30 | — |
| 2024-01-12 | 7.19 | $7.30 | — |
| 2024-01-11 | 7.17 | $7.30 | — |
| 2024-01-10 | 7.15 | $7.30 | — |
| 2024-01-09 | 7.11 | $7.30 | 200 |
| 2024-01-08 | 7.06 | $7.58 | 200 |
| 2024-01-05 | 7.00 | $7.11 | — |
| 2024-01-04 | 6.97 | $7.11 | — |
| 2024-01-03 | 6.93 | $7.11 | 5700 |
| 2024-01-02 | 6.89 | $7.11 | 1000 |
| 2023-12-29 | 6.86 | $7.11 | — |
| 2023-12-28 | 6.81 | $7.11 | 5400 |
| 2023-12-27 | 6.77 | $7.38 | 500 |
| 2023-12-26 | 6.71 | $7.41 | — |
| 2023-12-22 | 6.65 | $7.41 | 200 |
| 2023-12-21 | 6.59 | $7.18 | 2500 |
| 2023-12-20 | 6.54 | $6.99 | — |
| 2023-12-19 | 6.50 | $6.99 | 700 |
| 2023-12-18 | 6.46 | $6.99 | — |
| 2023-12-15 | 6.43 | $6.99 | 5500 |
| 2023-12-14 | 6.41 | $6.95 | — |
| 2023-12-13 | 6.37 | $6.95 | — |
| 2023-12-12 | 6.33 | $6.95 | 31500 |
| 2023-12-11 | 6.29 | $6.39 | — |
| 2023-12-08 | 6.27 | $6.39 | 57500 |
| 2023-12-07 | 6.26 | $6.39 | 60000 |
| 2023-12-06 | 6.24 | $6.39 | 110000 |
| 2023-12-05 | 6.23 | $6.39 | 5000 |
| 2023-12-04 | 6.21 | $6.39 | — |
| 2023-12-01 | 6.19 | $6.39 | 600 |
| 2023-11-30 | 6.17 | $6.20 | — |
| 2023-11-29 | 6.13 | $6.20 | — |
| 2023-11-28 | 6.09 | $6.20 | — |
| 2023-11-27 | 6.05 | $6.20 | — |
| 2023-11-24 | 6.01 | $6.20 | — |
| 2023-11-22 | 5.97 | $6.20 | 1100 |
| 2023-11-21 | 5.93 | $6.20 | — |
| 2023-11-20 | 5.88 | $6.20 | 400 |
| 2023-11-17 | 5.85 | $6.49 | 3400 |
| 2023-11-16 | 5.80 | $6.49 | 60200 |
| 2023-11-15 | 5.74 | $6.17 | — |
| 2023-11-14 | 5.71 | $6.17 | 9800 |
| 2023-11-13 | 5.68 | $6.17 | 200 |
| 2023-11-10 | 5.66 | $6.06 | 4000 |
| 2023-11-09 | 5.64 | $6.06 | — |
| 2023-11-08 | 5.62 | $6.06 | — |
| 2023-11-07 | 5.61 | $6.06 | — |
| 2023-11-06 | 5.59 | $6.06 | — |
| 2023-11-03 | 5.58 | $6.06 | 11300 |
| 2023-11-02 | 5.56 | $6.04 | 100 |
| 2023-11-01 | 5.55 | $5.37 | 17000 |
| 2023-10-31 | 5.57 | $5.37 | — |
| 2023-10-30 | 5.59 | $5.37 | — |
| 2023-10-27 | 5.62 | $5.37 | — |
| 2023-10-26 | 5.64 | $5.37 | — |
| 2023-10-25 | 5.66 | $5.37 | — |
| 2023-10-24 | 5.69 | $5.37 | 4500 |
| 2023-10-23 | 5.71 | $5.46 | — |
| 2023-10-20 | 5.73 | $5.46 | 6500 |
| 2023-10-19 | 5.75 | $5.46 | — |
| 2023-10-18 | 5.78 | $5.46 | 6000 |
| 2023-10-17 | 5.81 | $5.59 | 50500 |
| 2023-10-16 | 5.84 | $5.72 | — |
| 2023-10-13 | 5.85 | $5.72 | 8300 |
| 2023-10-12 | 5.87 | $5.72 | — |
| 2023-10-11 | 5.88 | $5.72 | — |
| 2023-10-10 | 5.89 | $5.72 | 4200 |
| 2023-10-09 | 5.89 | $5.80 | — |
| 2023-10-06 | 5.89 | $5.80 | — |
| 2023-10-05 | 5.93 | $5.80 | 100 |
| 2023-10-04 | 5.97 | $5.80 | — |
| 2023-10-03 | 6.01 | $5.80 | — |
| 2023-10-02 | 6.05 | $5.80 | 200 |
| 2023-09-29 | 6.09 | $5.85 | — |
| 2023-09-28 | 6.13 | $5.85 | 9200 |
| 2023-09-27 | 6.17 | $5.85 | — |
| 2023-09-26 | 6.21 | $5.85 | — |
| 2023-09-25 | 6.23 | $5.85 | 200 |
| 2023-09-22 | 6.26 | $5.74 | 2900 |
| 2023-09-21 | 6.29 | $6.14 | — |
| 2023-09-20 | 6.30 | $6.14 | — |
| 2023-09-19 | 6.31 | $6.14 | 13900 |
| 2023-09-18 | 6.32 | $6.00 | — |
| 2023-09-15 | 6.34 | $6.00 | — |
| 2023-09-14 | 6.36 | $6.00 | 600 |
| 2023-09-13 | 6.38 | $5.78 | — |
| 2023-09-12 | 6.41 | $5.78 | — |
| 2023-09-11 | 6.45 | $5.78 | 800 |
| 2023-09-08 | 6.49 | $6.65 | 100 |
| 2023-09-07 | 6.48 | $6.65 | 80000 |
| 2023-09-06 | 6.47 | $6.60 | — |
| 2023-09-05 | 6.47 | $6.60 | 100 |
| 2023-09-01 | 6.48 | $6.60 | — |
| 2023-08-31 | 6.49 | $6.60 | — |
| 2023-08-30 | 6.50 | $6.60 | — |
| 2023-08-29 | 6.51 | $6.60 | 400 |
| 2023-08-28 | 6.52 | $6.35 | — |
| 2023-08-25 | 6.54 | $6.35 | — |
| 2023-08-24 | 6.57 | $6.35 | 30000 |
| 2023-08-23 | 6.59 | $6.40 | — |
| 2023-08-22 | 6.61 | $6.40 | — |
| 2023-08-21 | 6.63 | $6.40 | 300 |
| 2023-08-18 | 6.65 | $6.35 | 1600 |
| 2023-08-17 | 6.67 | $6.35 | — |
| 2023-08-16 | 6.70 | $6.35 | 500 |
| 2023-08-15 | 6.72 | $6.49 | 7100 |
| 2023-08-14 | 6.73 | $6.43 | 2200 |
| 2023-08-11 | 6.71 | $6.64 | 31400 |
| 2023-08-10 | 6.71 | $6.50 | 1300 |
| 2023-08-09 | 6.70 | $6.50 | — |
| 2023-08-08 | 6.69 | $6.50 | 1600 |
| 2023-08-07 | 6.68 | $6.81 | — |
| 2023-08-04 | 6.65 | $6.81 | — |
| 2023-08-03 | 6.64 | $6.81 | — |
| 2023-08-02 | 6.63 | $6.81 | — |
| 2023-08-01 | 6.61 | $6.81 | — |
| 2023-07-31 | 6.60 | $6.81 | — |
| 2023-07-28 | 6.58 | $6.81 | 100 |
| 2023-07-27 | 6.57 | $6.81 | — |
| 2023-07-26 | 6.56 | $6.81 | — |
| 2023-07-25 | 6.54 | $6.81 | 10700 |
| 2023-07-24 | 6.53 | $6.81 | — |
| 2023-07-21 | 6.51 | $6.81 | — |
| 2023-07-20 | 6.50 | $6.81 | — |
| 2023-07-19 | 6.49 | $6.81 | 100 |
| 2023-07-18 | 6.47 | $6.60 | 400 |
| 2023-07-17 | 6.48 | $6.21 | 600 |
| 2023-07-14 | 6.50 | $6.50 | 500 |
| 2023-07-13 | 6.49 | $6.29 | 7800 |
| 2023-07-12 | 6.49 | $6.29 | 7800 |
| 2023-07-11 | 6.48 | $6.29 | 16700 |
| 2023-07-10 | 6.48 | $6.36 | 11200 |
| 2023-07-07 | 6.48 | $6.53 | — |
| 2023-07-06 | 6.46 | $6.53 | 17100 |
| 2023-07-05 | 6.44 | $6.53 | — |
| 2023-07-03 | 6.41 | $6.53 | — |
| 2023-06-30 | 6.38 | $6.53 | 5500 |
| 2023-06-29 | 6.36 | $6.53 | 2500 |
| 2023-06-28 | 6.32 | $6.53 | — |
| 2023-06-27 | 6.28 | $6.53 | 80000 |
| 2023-06-26 | 6.25 | $6.53 | — |
| 2023-06-23 | 6.23 | $6.53 | — |
| 2023-06-22 | 6.20 | $6.53 | 5900 |
| 2023-06-21 | 6.18 | $6.53 | — |
| 2023-06-20 | 6.15 | $6.53 | 400 |
| 2023-06-16 | 6.13 | $6.70 | — |
| 2023-06-15 | 6.09 | $6.70 | 7500 |
| 2023-06-14 | 6.07 | $6.25 | — |
| 2023-06-13 | 6.08 | $6.25 | — |
| 2023-06-12 | 6.06 | $6.25 | 94900 |
| 2023-06-09 | 6.03 | $6.25 | 1200 |
| 2023-06-08 | 6.00 | $6.25 | — |
| 2023-06-07 | 5.95 | $6.25 | 1500 |
| 2023-06-06 | 5.90 | $6.00 | — |
| 2023-06-05 | 5.86 | $6.00 | 3500 |
| 2023-06-02 | 5.82 | $6.00 | 4300 |
| 2023-06-01 | 5.78 | $6.00 | 100 |
| 2023-05-31 | 5.74 | $5.74 | 4800 |
| 2023-05-30 | 5.70 | $5.74 | 9400 |
| 2023-05-26 | 5.67 | $6.03 | — |
| 2023-05-25 | 5.62 | $6.03 | — |
| 2023-05-24 | 5.58 | $6.03 | — |
| 2023-05-23 | 5.53 | $6.03 | — |
| 2023-05-22 | 5.48 | $6.03 | — |
| 2023-05-19 | 5.43 | $6.03 | 15100 |
| 2023-05-18 | 5.37 | $6.03 | 3300 |
| 2023-05-17 | 5.33 | $6.16 | 19000 |
| 2023-05-16 | 5.24 | $6.45 | 8800 |
| 2023-05-15 | 5.12 | $5.80 | 3600 |
| 2023-05-12 | 5.05 | $5.72 | 263200 |
| 2023-05-11 | 4.99 | $5.68 | 18000 |
| 2023-05-10 | 4.92 | $5.24 | — |
| 2023-05-09 | 4.87 | $5.24 | 100 |
| 2023-05-08 | 4.81 | $5.24 | — |
| 2023-05-05 | 4.75 | $5.24 | 300 |
| 2023-05-04 | 4.69 | $5.13 | — |
| 2023-05-03 | 4.65 | $5.13 | 400 |
| 2023-05-02 | 4.60 | $5.09 | — |
| 2023-05-01 | 4.56 | $5.09 | — |
| 2023-04-28 | 4.52 | $5.09 | 100 |
| 2023-04-27 | 4.47 | $5.08 | — |
| 2023-04-26 | 4.43 | $5.08 | 2000 |
| 2023-04-25 | 4.38 | $5.08 | 100 |
| 2023-04-24 | 4.33 | $4.95 | — |
| 2023-04-21 | 4.29 | $4.95 | 800 |
| 2023-04-20 | 4.25 | $5.25 | 800 |
| 2023-04-19 | 4.18 | $4.19 | — |
| 2023-04-18 | 4.16 | $4.19 | 6249 |
| 2023-04-17 | 4.14 | $4.40 | — |
| 2023-04-14 | 4.11 | $4.40 | 148109 |
| 2023-04-13 | 4.08 | $4.40 | 1002 |
| 2023-04-12 | 4.04 | $4.11 | 9302 |
| 2023-04-11 | 4.02 | $4.09 | — |
| 2023-04-10 | 4.00 | $4.09 | — |
| 2023-04-06 | 3.98 | $4.09 | 8443 |
| 2023-04-05 | 3.96 | $4.23 | — |
| 2023-04-04 | 3.93 | $4.23 | — |
| 2023-04-03 | 3.90 | $4.23 | 57145 |
| 2023-03-31 | 3.87 | $4.19 | — |
| 2023-03-30 | 3.85 | $4.19 | — |
| 2023-03-29 | 3.82 | $4.19 | 2814 |
| 2023-03-28 | 3.79 | $4.15 | — |
| 2023-03-27 | 3.77 | $4.15 | 3864 |
| 2023-03-24 | 3.75 | $4.15 | 4484 |
| 2023-03-23 | 3.72 | $4.15 | 25090 |
| 2023-03-22 | 3.69 | $3.77 | — |
| 2023-03-21 | 3.68 | $3.77 | 9206 |
| 2023-03-20 | 3.67 | $3.79 | — |
| 2023-03-17 | 3.66 | $3.79 | — |
| 2023-03-16 | 3.64 | $3.79 | 1002 |
| 2023-03-15 | 3.63 | $3.67 | 29526 |
| 2023-03-14 | 3.62 | $3.67 | 6678 |
| 2023-03-13 | 3.62 | $3.67 | — |
| 2023-03-10 | 3.61 | $3.67 | — |
| 2023-03-09 | 3.61 | $3.67 | 2003 |
| 2023-03-08 | 3.60 | $3.67 | — |
| 2023-03-07 | 3.59 | $3.67 | 6392 |
| 2023-03-06 | 3.59 | $3.67 | — |
| 2023-03-03 | 3.59 | $3.67 | — |
| 2023-03-02 | 3.58 | $3.67 | — |
| 2023-03-01 | 3.58 | $3.67 | — |
| 2023-02-28 | 3.57 | $3.67 | 1336 |
| 2023-02-27 | 3.58 | $3.67 | 1288 |
| 2023-02-24 | 3.59 | $3.67 | 10494 |
| 2023-02-23 | 3.59 | $3.54 | 6630 |
| 2023-02-22 | 3.60 | $3.54 | — |
| 2023-02-21 | 3.60 | $3.54 | 95 |
| 2023-02-17 | 3.61 | $3.54 | — |
| 2023-02-16 | 3.61 | $3.54 | — |
| 2023-02-15 | 3.62 | $3.54 | 33342 |
| 2023-02-14 | 3.63 | $3.54 | — |
| 2023-02-13 | 3.65 | $3.54 | — |
| 2023-02-10 | 3.66 | $3.54 | — |
| 2023-02-09 | 3.67 | $3.54 | — |
| 2023-02-08 | 3.68 | $3.54 | — |
| 2023-02-07 | 3.70 | $3.54 | — |
| 2023-02-06 | 3.72 | $3.54 | 7727 |
| 2023-02-03 | 3.72 | $3.69 | 3768 |
| 2023-02-02 | 3.70 | $3.56 | 2433 |
| 2023-02-01 | 3.69 | $3.56 | — |
| 2023-01-31 | 3.68 | $3.56 | 7918 |
| 2023-01-30 | 3.67 | $3.88 | — |
| 2023-01-27 | 3.65 | $3.88 | 477 |
| 2023-01-26 | 3.62 | $3.65 | — |
| 2023-01-25 | 3.59 | $3.65 | 2385 |
| 2023-01-24 | 3.56 | $3.65 | — |
| 2023-01-23 | 3.54 | $3.65 | 40640 |
| 2023-01-20 | 3.51 | $3.65 | 4770 |
| 2023-01-19 | 3.48 | $3.65 | 16218 |
| 2023-01-18 | 3.45 | $3.82 | — |
| 2023-01-17 | 3.42 | $3.82 | 7060 |
| 2023-01-13 | 3.39 | $3.82 | 41022 |
| 2023-01-12 | 3.36 | $3.69 | 61676 |
| 2023-01-11 | 3.33 | $3.79 | 239 |
| 2023-01-10 | 3.29 | $3.90 | — |
| 2023-01-09 | 3.25 | $3.90 | 6392 |
| 2023-01-06 | 3.21 | $3.56 | 191 |
| 2023-01-05 | 3.19 | $3.38 | — |
| 2023-01-04 | 3.18 | $3.38 | 6678 |
| 2023-01-03 | 3.17 | $3.38 | 3434 |
| 2022-12-30 | 3.16 | $3.33 | 191 |
| 2022-12-29 | 3.16 | $3.52 | 477 |
| 2022-12-28 | 3.14 | $3.12 | — |
| 2022-12-27 | 3.14 | $3.12 | — |
| 2022-12-23 | 3.15 | $3.12 | 14882 |
| 2022-12-22 | 3.15 | $3.10 | — |
| 2022-12-21 | 3.15 | $3.10 | — |
| 2022-12-20 | 3.15 | $3.10 | 6678 |
| 2022-12-19 | 3.17 | $3.10 | — |
| 2022-12-16 | 3.18 | $3.10 | 95114 |
| 2022-12-15 | 3.19 | $3.38 | 1431 |
| 2022-12-14 | 3.19 | $3.10 | — |
| 2022-12-13 | 3.20 | $3.10 | — |
| 2022-12-12 | 3.19 | $3.10 | 20320 |
| 2022-12-09 | 3.18 | $3.10 | 13308 |
| 2022-12-08 | 3.16 | $3.10 | 239 |
| 2022-12-07 | 3.15 | $2.98 | 3244 |
| 2022-12-06 | 3.14 | $3.23 | 16266 |
| 2022-12-05 | 3.12 | $3.21 | — |
| 2022-12-02 | 3.11 | $3.21 | — |
| 2022-12-01 | 3.09 | $3.21 | — |
| 2022-11-30 | 3.07 | $3.21 | — |
| 2022-11-29 | 3.06 | $3.21 | — |
| 2022-11-28 | 3.05 | $3.21 | 4722 |
| 2022-11-25 | 3.04 | $3.14 | — |
| 2022-11-23 | 3.03 | $3.14 | 7155 |
| 2022-11-22 | 3.00 | $3.14 | 1431 |
| 2022-11-21 | 2.97 | $3.35 | — |
| 2022-11-18 | 2.93 | $3.35 | 12354 |
| 2022-11-17 | 2.88 | $3.35 | 40497 |
| 2022-11-16 | 2.84 | $3.35 | — |
| 2022-11-15 | 2.79 | $3.35 | 2290 |
| 2022-11-14 | 2.72 | $2.83 | — |
| 2022-11-11 | 2.69 | $2.83 | — |
| 2022-11-10 | 2.65 | $2.83 | 11066 |
| 2022-11-09 | 2.62 | $2.83 | 5390 |
| 2022-11-08 | 2.59 | $2.87 | — |
| 2022-11-07 | 2.56 | $2.87 | 20129 |
| 2022-11-04 | 2.54 | $2.87 | — |
| 2022-11-03 | 2.52 | $2.87 | — |
| 2022-11-02 | 2.50 | $2.87 | — |
| 2022-11-01 | 2.49 | $2.87 | 429 |
| 2022-10-31 | 2.46 | $3.04 | — |
| 2022-10-28 | 2.43 | $3.04 | — |
| 2022-10-27 | 2.40 | $3.04 | 239 |
| 2022-10-26 | 2.37 | $2.52 | — |
| 2022-10-25 | 2.36 | $2.52 | — |
| 2022-10-24 | 2.35 | $2.52 | 477 |
| 2022-10-21 | 2.35 | $2.39 | — |
| 2022-10-20 | 2.35 | $2.39 | — |
| 2022-10-19 | 2.35 | $2.39 | 1097 |
| 2022-10-18 | 2.36 | $2.10 | 11114 |
| 2022-10-17 | 2.39 | $2.10 | — |
| 2022-10-14 | 2.41 | $2.10 | 12354 |
| 2022-10-13 | 2.44 | $2.10 | 42358 |
| 2022-10-12 | 2.46 | $2.24 | 477 |
| 2022-10-11 | 2.50 | $2.26 | 5629 |
| 2022-10-10 | 2.55 | $2.52 | 2814 |
| 2022-10-07 | 2.59 | $2.52 | 11877 |
| 2022-10-06 | 2.63 | $2.52 | — |
| 2022-10-05 | 2.66 | $2.52 | 954 |
| 2022-10-04 | 2.70 | $2.41 | 4722 |
| 2022-10-03 | 2.74 | $2.41 | — |
| 2022-09-30 | 2.78 | $2.41 | — |
| 2022-09-29 | 2.82 | $2.41 | — |
| 2022-09-28 | 2.86 | $2.41 | 16361 |
| 2022-09-27 | 2.90 | $2.24 | 19271 |
| 2022-09-26 | 2.97 | $2.47 | — |
| 2022-09-23 | 3.02 | $2.47 | 48654 |
| 2022-09-22 | 3.08 | $2.47 | — |
| 2022-09-21 | 3.13 | $2.47 | 18985 |
| 2022-09-20 | 3.18 | $2.66 | 18508 |
| 2022-09-19 | 3.22 | $2.62 | — |
| 2022-09-16 | 3.27 | $2.62 | 92347 |
| 2022-09-15 | 3.34 | $2.58 | 22181 |
| 2022-09-14 | 3.41 | $2.94 | 3291 |
| 2022-09-13 | 3.46 | $3.29 | — |
| 2022-09-12 | 3.50 | $3.29 | 2576 |
| 2022-09-09 | 3.53 | $3.29 | — |
| 2022-09-08 | 3.55 | $3.29 | 8920 |
| 2022-09-07 | 3.57 | $3.33 | 6058 |
| 2022-09-06 | 3.58 | $3.21 | 7346 |
| 2022-09-02 | 3.61 | $3.21 | 5772 |
| 2022-09-01 | 3.63 | $3.21 | — |
| 2022-08-31 | 3.65 | $3.21 | — |
| 2022-08-30 | 3.67 | $3.21 | 4627 |
| 2022-08-29 | 3.71 | $3.56 | — |
| 2022-08-26 | 3.73 | $3.56 | — |
| 2022-08-25 | 3.74 | $3.56 | 8252 |
| 2022-08-24 | 3.76 | $3.46 | 18269 |
| 2022-08-23 | 3.78 | $3.46 | 95 |
| 2022-08-22 | 3.81 | $3.46 | 95 |
| 2022-08-19 | 3.83 | $3.75 | 95 |
| 2022-08-18 | 3.84 | $3.96 | — |
| 2022-08-17 | 3.84 | $3.96 | 13022 |
| 2022-08-16 | 3.83 | $3.96 | — |
| 2022-08-15 | 3.83 | $3.96 | 859 |
| 2022-08-12 | 3.83 | $3.94 | 57526 |
| 2022-08-11 | 3.83 | $3.73 | 5438 |
| 2022-08-10 | 3.84 | $3.65 | — |
| 2022-08-09 | 3.85 | $3.65 | 3196 |
| 2022-08-08 | 3.87 | $3.65 | 6726 |
| 2022-08-05 | 3.88 | $3.65 | 1288 |
| 2022-08-04 | 3.89 | $3.65 | — |
| 2022-08-03 | 3.91 | $3.65 | 1908 |
| 2022-08-02 | 3.92 | $3.92 | 38971 |
| 2022-08-01 | 3.92 | $3.92 | — |
| 2022-07-29 | 3.92 | $3.92 | — |
| 2022-07-28 | 3.92 | $3.92 | — |
| 2022-07-27 | 3.92 | $3.92 | 48 |
| 2022-07-26 | 3.92 | $3.92 | — |
| 2022-07-25 | 3.92 | $3.92 | — |
| 2022-07-22 | 3.92 | $3.92 | 24232 |
| 2022-07-21 | 3.92 | $3.92 | — |
| 2022-07-20 | 3.92 | $3.92 | — |
| 2022-07-19 | 3.94 | $3.92 | — |
| 2022-07-18 | 3.92 | $3.92 | — |
| 2022-07-15 | 3.90 | $3.92 | 5819 |
| 2022-07-14 | 3.89 | $3.92 | — |
| 2022-07-13 | 3.88 | $3.92 | — |
| 2022-07-12 | 3.89 | $3.92 | — |
| 2022-07-11 | 3.89 | $3.92 | — |
| 2022-07-08 | 3.90 | $3.92 | — |
| 2022-07-07 | 3.91 | $3.92 | — |
| 2022-07-06 | 3.91 | $3.92 | — |
| 2022-07-05 | 3.88 | $3.92 | — |
| 2022-07-01 | 3.85 | $3.92 | — |
| 2022-06-30 | 3.83 | $3.92 | 6392 |
| 2022-06-29 | 3.82 | $3.92 | — |
| 2022-06-28 | 3.80 | $3.92 | 25090 |
| 2022-06-27 | 3.77 | $3.92 | — |
| 2022-06-24 | 3.74 | $3.92 | 2576 |
| 2022-06-23 | 3.70 | $3.92 | — |
| 2022-06-22 | 3.66 | $3.92 | 191 |
| 2022-06-21 | 3.63 | $4.23 | 18221 |
| 2022-06-17 | 3.57 | $3.58 | — |
| 2022-06-16 | 3.55 | $3.58 | 133465 |
| 2022-06-15 | 3.53 | $3.61 | 9397 |
| 2022-06-14 | 3.50 | $3.75 | 3101 |
| 2022-06-13 | 3.46 | $4.09 | — |
| 2022-06-10 | 3.41 | $4.09 | 2910 |
| 2022-06-09 | 3.36 | $4.09 | — |
| 2022-06-08 | 3.31 | $4.09 | 1288 |
| 2022-06-07 | 3.26 | $3.79 | 716 |
| 2022-06-06 | 3.24 | $3.40 | — |
| 2022-06-03 | 3.23 | $3.40 | 239 |
| 2022-06-02 | 3.22 | $3.54 | — |
| 2022-06-01 | 3.21 | $3.54 | — |
| 2022-05-31 | 3.19 | $3.54 | 1336 |
| 2022-05-27 | 3.17 | $3.38 | 16838 |
| 2022-05-26 | 3.16 | $3.33 | 4055 |
| 2022-05-25 | 3.14 | $3.17 | — |
| 2022-05-24 | 3.14 | $3.17 | 8538 |
| 2022-05-23 | 3.13 | $3.14 | — |
| 2022-05-20 | 3.14 | $3.14 | — |
| 2022-05-19 | 3.14 | $3.14 | — |
| 2022-05-18 | 3.14 | $3.14 | 39973 |
| 2022-05-17 | 3.14 | $3.04 | 14072 |
| 2022-05-16 | 3.15 | $3.04 | — |
| 2022-05-13 | 3.15 | $3.04 | 19605 |
| 2022-05-12 | 3.17 | $3.04 | — |
| 2022-05-11 | 3.17 | $3.04 | 9158 |
| 2022-05-10 | 3.18 | $3.25 | — |
| 2022-05-09 | 3.17 | $3.25 | — |
| 2022-05-06 | 3.16 | $3.25 | 10160 |
| 2022-05-05 | 3.17 | $3.25 | — |
| 2022-05-04 | 3.19 | $3.25 | — |
| 2022-05-03 | 3.19 | $3.25 | 954 |
| 2022-05-02 | 3.21 | $3.10 | — |
| 2022-04-29 | 3.22 | $3.10 | 286 |
| 2022-04-28 | 3.25 | $3.08 | 40307 |
| 2022-04-27 | 3.28 | $3.04 | 14501 |
| 2022-04-26 | 3.30 | $3.10 | 334 |
| 2022-04-25 | 3.31 | $3.35 | 3911 |
| 2022-04-22 | 3.31 | $3.12 | 584993 |
| 2022-04-21 | 3.32 | $3.12 | — |
| 2022-04-20 | 3.33 | $3.12 | 4007 |
| 2022-04-19 | 3.37 | $3.12 | 2957 |
| 2022-04-18 | 3.40 | $3.12 | 334 |
| 2022-04-14 | 3.43 | $3.42 | 9683 |
| 2022-04-13 | 3.44 | $3.12 | 9922 |
| 2022-04-12 | 3.46 | $3.10 | 27475 |
| 2022-04-11 | 3.48 | $3.10 | 8825 |
| 2022-04-08 | 3.50 | $3.14 | 36586 |
| 2022-04-07 | 3.52 | $3.46 | 620 |
| 2022-04-06 | 3.50 | $3.50 | 334 |
| 2022-04-05 | 3.51 | $3.38 | 1765 |
| 2022-04-04 | 3.49 | $3.65 | 191 |
| 2022-04-01 | 3.47 | $3.23 | 48 |
| 2022-03-31 | 3.48 | $3.73 | — |
| 2022-03-30 | 3.48 | $3.73 | 239 |
| 2022-03-29 | 3.51 | $3.33 | — |
| 2022-03-28 | 3.52 | $3.33 | 18078 |
| 2022-03-25 | 3.58 | $3.33 | 3959 |
| 2022-03-24 | 3.63 | $3.31 | 143 |
| 2022-03-23 | 3.69 | $3.46 | 15693 |
| 2022-03-22 | 3.74 | $3.84 | 143 |
| 2022-03-21 | 3.78 | $3.73 | 191 |
| 2022-03-18 | 3.82 | $3.63 | 6344 |
| 2022-03-17 | 3.87 | $3.63 | — |
| 2022-03-16 | 3.91 | $3.63 | 10303 |
| 2022-03-15 | 3.95 | $3.46 | 48 |
| 2022-03-14 | 4.00 | $3.46 | 4293 |
| 2022-03-11 | 4.06 | $3.54 | 382 |
| 2022-03-10 | 4.09 | $3.14 | 12450 |
| 2022-03-09 | 4.15 | $3.58 | 191 |
| 2022-03-08 | 4.18 | $3.04 | 620 |
| 2022-03-07 | 4.24 | $3.33 | 99884 |
| 2022-03-04 | 4.28 | $3.33 | 2719 |
| 2022-03-03 | 4.32 | $3.77 | 1336 |
| 2022-03-02 | 4.35 | $4.23 | 39543 |
| 2022-03-01 | 4.36 | $3.65 | 16790 |
| 2022-02-28 | 4.40 | $4.42 | 12974 |
| 2022-02-25 | 4.39 | $4.36 | 716 |
| 2022-02-24 | 4.40 | $4.55 | 19319 |
| 2022-02-23 | 4.39 | $4.55 | — |
| 2022-02-22 | 4.37 | $4.55 | — |
| 2022-02-18 | 4.36 | $4.55 | — |
| 2022-02-17 | 4.36 | $4.55 | 12641 |
| 2022-02-16 | 4.37 | $4.44 | — |
| 2022-02-15 | 4.39 | $4.44 | 1097 |
| 2022-02-14 | 4.40 | $4.57 | — |
| 2022-02-11 | 4.42 | $4.57 | 4865 |
| 2022-02-10 | 4.44 | $4.26 | 1431 |
| 2022-02-09 | 4.47 | $4.26 | — |
| 2022-02-08 | 4.51 | $4.26 | 143 |
| 2022-02-07 | 4.54 | $4.11 | 4961 |
| 2022-02-04 | 4.58 | $4.11 | 10637 |
| 2022-02-03 | 4.63 | $4.28 | 8252 |
| 2022-02-02 | 4.66 | $4.28 | 3482 |
| 2022-02-01 | 4.68 | $4.40 | 1908 |
| 2022-01-31 | 4.69 | $4.42 | 4055 |
| 2022-01-28 | 4.70 | $4.30 | 334 |
| 2022-01-27 | 4.70 | $4.51 | 1670 |
| 2022-01-26 | 4.70 | $4.36 | 57812 |
| 2022-01-25 | 4.71 | $4.13 | 1145 |
| 2022-01-24 | 4.74 | $4.34 | 906 |
| 2022-01-21 | 4.74 | $4.59 | 5581 |
| 2022-01-20 | 4.72 | $4.76 | — |
| 2022-01-19 | 4.69 | $4.76 | — |
| 2022-01-18 | 4.64 | $4.76 | 4675 |
| 2022-01-14 | 4.62 | $4.93 | — |
| 2022-01-13 | 4.58 | $4.93 | 4293 |
| 2022-01-12 | 4.52 | $4.95 | — |
| 2022-01-11 | 4.48 | $4.95 | 95 |
| 2022-01-10 | 4.45 | $4.95 | 143 |
| 2022-01-07 | 4.41 | $4.95 | 286 |
| 2022-01-06 | 4.37 | $4.95 | — |
| 2022-01-05 | 4.33 | $4.95 | 9826 |
| 2022-01-04 | 4.30 | $4.78 | 2671 |
| 2022-01-03 | 4.27 | $4.61 | 2051 |
| 2021-12-31 | 4.25 | $4.61 | 1431 |
| 2021-12-30 | 4.22 | $4.30 | 239 |
| 2021-12-29 | 4.21 | $4.34 | 10780 |
| 2021-12-28 | 4.19 | $4.70 | 334 |
| 2021-12-27 | 4.16 | $4.70 | 382 |
| 2021-12-23 | 4.14 | $4.32 | 9779 |
| 2021-12-22 | 4.14 | $4.17 | 191 |
| 2021-12-21 | 4.15 | $4.09 | 38494 |
| 2021-12-20 | 4.17 | $3.92 | 20559 |
| 2021-12-17 | 4.20 | $4.23 | 191 |
| 2021-12-16 | 4.23 | $4.15 | 13547 |
| 2021-12-15 | 4.26 | $3.79 | 10876 |
| 2021-12-14 | 4.31 | $4.21 | 5342 |
| 2021-12-13 | 4.33 | $4.21 | 95 |
| 2021-12-10 | 4.36 | $4.17 | 429 |
| 2021-12-09 | 4.40 | $4.19 | 5581 |
| 2021-12-08 | 4.42 | $4.13 | 382 |
| 2021-12-07 | 4.44 | $4.32 | 5247 |
| 2021-12-06 | 4.45 | $4.32 | 1908 |
| 2021-12-03 | 4.48 | $4.07 | 12402 |
| 2021-12-02 | 4.49 | $4.09 | 716 |
| 2021-12-01 | 4.51 | $3.98 | 9826 |
| 2021-11-30 | 4.54 | $4.03 | 31577 |
| 2021-11-29 | 4.57 | $4.17 | 4675 |
| 2021-11-26 | 4.59 | $4.21 | 13976 |
| 2021-11-24 | 4.62 | $4.34 | 286 |
| 2021-11-23 | 4.64 | $4.42 | 572 |
| 2021-11-22 | 4.66 | $4.44 | — |
| 2021-11-19 | 4.67 | $4.44 | 19700 |
| 2021-11-18 | 4.69 | $4.86 | 11830 |
| 2021-11-17 | 4.68 | $4.76 | — |
| 2021-11-16 | 4.68 | $4.76 | 16170 |
| 2021-11-15 | 4.69 | $4.72 | 859 |
| 2021-11-12 | 4.69 | $4.86 | 143 |
| 2021-11-11 | 4.68 | $4.82 | 286 |
| 2021-11-10 | 4.68 | $4.61 | 191 |
| 2021-11-09 | 4.70 | $4.61 | 18174 |
| 2021-11-08 | 4.72 | $4.57 | 6010 |
| 2021-11-05 | 4.74 | $4.76 | 3148 |
| 2021-11-04 | 4.74 | $4.44 | — |
| 2021-11-03 | 4.78 | $4.44 | 525 |
| 2021-11-02 | 4.82 | $4.59 | 239 |
| 2021-11-01 | 4.85 | $4.59 | 6773 |
| 2021-10-29 | 4.88 | $4.59 | 286 |
| 2021-10-28 | 4.91 | $4.76 | — |
| 2021-10-27 | 4.94 | $4.76 | 477 |
| 2021-10-26 | 4.96 | $4.74 | 10494 |
| 2021-10-25 | 4.98 | $4.74 | 191 |
| 2021-10-22 | 5.01 | $4.76 | — |
| 2021-10-21 | 5.03 | $4.76 | 668 |
| 2021-10-20 | 5.05 | $4.76 | 191 |
| 2021-10-19 | 5.07 | $4.82 | — |
| 2021-10-18 | 5.09 | $4.82 | 143 |
| 2021-10-15 | 5.11 | $4.63 | 8157 |
| 2021-10-14 | 5.13 | $4.93 | 2290 |
| 2021-10-13 | 5.15 | $4.91 | 1860 |
| 2021-10-12 | 5.16 | $4.95 | 429 |
| 2021-10-11 | 5.18 | $4.95 | 143 |
| 2021-10-08 | 5.19 | $4.88 | 191 |
| 2021-10-07 | 5.20 | $5.22 | — |
| 2021-10-06 | 5.20 | $5.22 | — |
| 2021-10-05 | 5.20 | $5.22 | 11973 |
| 2021-10-04 | 5.21 | $5.22 | — |
| 2021-10-01 | 5.23 | $5.22 | — |
| 2021-09-30 | 5.22 | $5.22 | — |
| 2021-09-29 | 5.20 | $5.22 | — |
| 2021-09-28 | 5.18 | $5.22 | 668 |
| 2021-09-27 | 5.21 | $5.22 | 1049 |
| 2021-09-24 | 5.23 | $5.18 | — |
| 2021-09-23 | 5.25 | $5.18 | — |
| 2021-09-22 | 5.27 | $5.18 | 34296 |
| 2021-09-21 | 5.29 | $5.18 | 31196 |
| 2021-09-20 | 5.31 | $5.18 | — |
| 2021-09-17 | 5.32 | $5.18 | 46794 |
| 2021-09-16 | 5.34 | $5.20 | — |
| 2021-09-15 | 5.35 | $5.20 | 11114 |
| 2021-09-14 | 5.36 | $5.22 | 239 |
| 2021-09-13 | 5.37 | $5.24 | 334 |
| 2021-09-10 | 5.39 | $5.14 | — |
| 2021-09-09 | 5.41 | $5.14 | 2910 |
| 2021-09-08 | 5.44 | $5.28 | 7727 |
| 2021-09-07 | 5.46 | $5.45 | 27618 |
| 2021-09-03 | 5.44 | $5.56 | 2385 |
| 2021-09-02 | 5.42 | $4.91 | — |
| 2021-09-01 | 5.44 | $4.91 | — |
| 2021-08-31 | 5.48 | $4.91 | 143 |
| 2021-08-30 | 5.50 | $5.71 | — |
| 2021-08-27 | 5.50 | $5.71 | 43 |
| 2021-08-26 | 5.49 | $5.59 | 5023 |
| 2021-08-25 | 5.49 | $5.59 | 3134 |
| 2021-08-24 | 5.47 | $5.59 | 343 |
| 2021-08-23 | 5.45 | $5.47 | — |
| 2021-08-20 | 5.43 | $5.47 | — |
| 2021-08-19 | 5.42 | $5.47 | 859 |
| 2021-08-18 | 5.40 | $5.47 | 5538 |
| 2021-08-17 | 5.37 | $5.36 | — |
| 2021-08-16 | 5.34 | $5.36 | 6439 |
| 2021-08-13 | 5.32 | $5.66 | 4980 |
| 2021-08-12 | 5.28 | $5.59 | 172 |
| 2021-08-11 | 5.25 | $5.66 | 2748 |
| 2021-08-10 | 5.22 | $5.71 | 3606 |
| 2021-08-09 | 5.19 | $5.12 | — |
| 2021-08-06 | 5.18 | $5.12 | 129 |
| 2021-08-05 | 5.19 | $5.40 | 687 |
| 2021-08-04 | 5.17 | $5.59 | 2147 |
| 2021-08-03 | 5.15 | $5.31 | 16571 |
| 2021-08-02 | 5.14 | $5.71 | 172 |
| 2021-07-30 | 5.12 | $5.59 | — |
| 2021-07-29 | 5.09 | $5.59 | 2104 |
| 2021-07-28 | 5.07 | $5.17 | 29407 |
| 2021-07-27 | 5.06 | $5.12 | 2490 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
6.48
2026-07-24
Close Price
$6.71
Vol: 36318
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.40
Average
5.94
Maximum
8.89
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 6.48 | $6.71 | 36318 |
| 2026-07-23 | 6.45 | $6.27 | 58000 |
| 2026-07-22 | 6.47 | $6.72 | 12307 |
| 2026-07-21 | 6.44 | $6.51 | 9631 |
| 2026-07-20 | 6.44 | $6.44 | 43200 |
| 2026-07-17 | 6.44 | $6.30 | 177700 |
| 2026-07-16 | 6.45 | $6.37 | 41430 |
| 2026-07-15 | 6.46 | $6.40 | 21300 |
| 2026-07-14 | 6.47 | $6.30 | 12700 |
| 2026-07-13 | 6.48 | $6.62 | 67003 |
| 2026-07-10 | 6.47 | $6.72 | 12300 |
| 2026-07-09 | 6.44 | $6.63 | 33400 |
| 2026-07-08 | 6.42 | $6.30 | 337838 |
| 2026-07-07 | 6.44 | $6.65 | 21120 |
| 2026-07-06 | 6.41 | $6.75 | 37400 |
| 2026-07-02 | 6.38 | $6.72 | 439500 |
| 2026-07-01 | 6.34 | $6.31 | 12229 |
| 2026-06-30 | 6.34 | $6.36 | 15638 |
| 2026-06-29 | 6.34 | $6.41 | 123647 |
| 2026-06-26 | 6.34 | $6.25 | 10600 |
| 2026-06-25 | 6.35 | $6.38 | 17611 |
| 2026-06-24 | 6.34 | $6.24 | 39700 |
| 2026-06-23 | 6.35 | $6.38 | 21200 |
| 2026-06-22 | 6.35 | $6.31 | 24500 |
| 2026-06-18 | 6.35 | $5.91 | 16407 |
| 2026-06-17 | 6.40 | $6.24 | 6400 |
| 2026-06-16 | 6.42 | $6.31 | 14520 |
| 2026-06-15 | 6.43 | $6.54 | 37509 |
| 2026-06-12 | 6.42 | $6.28 | 23122 |
| 2026-06-11 | 6.43 | $6.09 | 48537 |
| 2026-06-10 | 6.47 | $6.12 | 27000 |
| 2026-06-09 | 6.50 | $6.36 | 9400 |
| 2026-06-08 | 6.52 | $6.20 | 13500 |
| 2026-06-05 | 6.55 | $6.47 | 20348 |
| 2026-06-04 | 6.56 | $6.31 | 20100 |
| 2026-06-03 | 6.59 | $6.09 | 5910 |
| 2026-06-02 | 6.64 | $6.27 | 16305 |
| 2026-06-01 | 6.68 | $6.36 | 13825 |
| 2026-05-29 | 6.71 | $6.45 | 18635 |
| 2026-05-28 | 6.74 | $6.48 | 18400 |
| 2026-05-27 | 6.76 | $6.51 | 19300 |
| 2026-05-26 | 6.79 | $6.61 | 257031 |
| 2026-05-22 | 6.81 | $6.86 | 49014 |
| 2026-05-21 | 6.80 | $6.68 | 28000 |
| 2026-05-20 | 6.82 | $6.43 | 18109 |
| 2026-05-19 | 6.86 | $6.79 | 28026 |
| 2026-05-18 | 6.87 | $6.81 | 144844 |
| 2026-05-15 | 6.87 | $6.62 | 25833 |
| 2026-05-14 | 6.90 | $6.50 | 31000 |
| 2026-05-13 | 6.94 | $6.80 | 23846 |
| 2026-05-12 | 6.96 | $6.85 | 13900 |
| 2026-05-11 | 6.97 | $6.80 | 35000 |
| 2026-05-08 | 6.98 | $6.93 | 8041 |
| 2026-05-07 | 6.99 | $7.20 | 13328 |
| 2026-05-06 | 6.97 | $7.00 | 15100 |
| 2026-05-05 | 6.96 | $6.17 | 22615 |
| 2026-05-04 | 7.05 | $6.98 | 5300 |
| 2026-05-01 | 7.05 | $6.85 | 16600 |
| 2026-04-30 | 7.08 | $6.81 | 9300 |
| 2026-04-29 | 7.10 | $6.82 | 32400 |
| 2026-04-28 | 7.13 | $6.92 | 8700 |
| 2026-04-27 | 7.16 | $6.60 | 26500 |
| 2026-04-24 | 7.22 | $7.02 | 10500 |
| 2026-04-23 | 7.24 | $7.02 | 492700 |
| 2026-04-22 | 7.26 | $7.09 | 6100 |
| 2026-04-21 | 7.28 | $7.50 | 3800 |
| 2026-04-20 | 7.25 | $7.74 | 18300 |
| 2026-04-17 | 7.20 | $7.39 | 5000 |
| 2026-04-16 | 7.18 | $7.65 | 19900 |
| 2026-04-15 | 7.13 | $7.21 | 16300 |
| 2026-04-14 | 7.12 | $7.19 | 5900 |
| 2026-04-13 | 7.12 | $6.81 | 6800 |
| 2026-04-10 | 7.15 | $7.41 | 8800 |
| 2026-04-09 | 7.12 | $7.49 | 7900 |
| 2026-04-08 | 7.08 | $7.26 | 4300 |
| 2026-04-07 | 7.06 | $7.33 | 7600 |
| 2026-04-06 | 7.04 | $6.88 | 7300 |
| 2026-04-02 | 7.05 | $7.35 | 5200 |
| 2026-04-01 | 7.02 | $6.76 | 9400 |
| 2026-03-31 | 7.05 | $6.58 | 4200 |
| 2026-03-30 | 7.10 | $6.49 | 3400 |
| 2026-03-27 | 7.16 | $6.74 | 9900 |
| 2026-03-26 | 7.21 | $6.74 | 8500 |
| 2026-03-25 | 7.26 | $6.79 | 9200 |
| 2026-03-24 | 7.31 | $6.74 | 14300 |
| 2026-03-23 | 7.37 | $6.50 | 11200 |
| 2026-03-20 | 7.46 | $6.05 | 10500 |
| 2026-03-19 | 7.60 | $6.70 | 12200 |
| 2026-03-18 | 7.70 | $7.25 | 26800 |
| 2026-03-17 | 7.75 | $7.17 | 16800 |
| 2026-03-16 | 7.81 | $6.96 | 8500 |
| 2026-03-13 | 7.90 | $7.10 | 37700 |
| 2026-03-12 | 7.98 | $7.36 | 18200 |
| 2026-03-11 | 8.05 | $7.45 | 7000 |
| 2026-03-10 | 8.11 | $7.55 | 16900 |
| 2026-03-09 | 8.17 | $7.35 | 19600 |
| 2026-03-06 | 8.25 | $7.65 | 13600 |
| 2026-03-05 | 8.32 | $7.25 | 9300 |
| 2026-03-04 | 8.43 | $7.31 | 12400 |
| 2026-03-03 | 8.55 | $7.43 | 36500 |
| 2026-03-02 | 8.66 | $7.80 | 41800 |
| 2026-02-27 | 8.76 | $7.91 | 14600 |
| 2026-02-26 | 8.85 | $8.86 | 11500 |
| 2026-02-25 | 8.84 | $8.44 | 6600 |
| 2026-02-24 | 8.89 | $9.13 | 6700 |
| 2026-02-23 | 8.86 | $9.38 | 12400 |
| 2026-02-20 | 8.81 | $9.08 | 37400 |
| 2026-02-19 | 8.78 | $9.31 | 4600 |
| 2026-02-18 | 8.72 | $9.51 | 9800 |
| 2026-02-17 | 8.64 | $8.88 | 11000 |
| 2026-02-13 | 8.61 | $8.88 | 6600 |
| 2026-02-12 | 8.58 | $8.39 | 6500 |
| 2026-02-11 | 8.60 | $8.73 | 5600 |
| 2026-02-10 | 8.59 | $8.88 | 3700 |
| 2026-02-09 | 8.56 | $8.84 | 1700 |
| 2026-02-06 | 8.53 | $8.21 | 3400 |
| 2026-02-05 | 8.56 | $8.77 | 8500 |
| 2026-02-04 | 8.54 | $8.48 | 5400 |
| 2026-02-03 | 8.55 | $8.29 | 3500 |
| 2026-02-02 | 8.58 | $8.85 | 5300 |
| 2026-01-30 | 8.55 | $8.65 | 7300 |
| 2026-01-29 | 8.54 | $8.83 | 17300 |
| 2026-01-28 | 8.51 | $8.85 | 5100 |
| 2026-01-27 | 8.47 | $8.85 | 4600 |
| 2026-01-26 | 8.43 | $8.50 | 63700 |
| 2026-01-23 | 8.42 | $8.62 | 6000 |
| 2026-01-22 | 8.40 | $8.66 | 5700 |
| 2026-01-21 | 8.38 | $8.74 | 6100 |
| 2026-01-20 | 8.34 | $8.63 | 27400 |
| 2026-01-16 | 8.31 | $8.87 | 7000 |
| 2026-01-15 | 8.25 | $8.84 | 3800 |
| 2026-01-14 | 8.18 | $8.15 | 2200 |
| 2026-01-13 | 8.19 | $8.27 | 5300 |
| 2026-01-12 | 8.18 | $8.86 | 9000 |
| 2026-01-09 | 8.11 | $8.04 | 1600 |
| 2026-01-08 | 8.11 | $8.65 | 2700 |
| 2026-01-07 | 8.06 | $8.50 | 7400 |
| 2026-01-06 | 8.01 | $8.77 | 1500 |
| 2026-01-05 | 7.93 | $8.80 | 9200 |
| 2026-01-02 | 7.84 | $8.18 | 4600 |
| 2025-12-31 | 7.80 | $7.71 | 3400 |
| 2025-12-30 | 7.81 | $7.80 | 6000 |
| 2025-12-29 | 7.82 | $7.83 | 6600 |
| 2025-12-26 | 7.81 | $7.90 | 2100 |
| 2025-12-24 | 7.80 | $8.03 | 900 |
| 2025-12-23 | 7.78 | $7.80 | 2300 |
| 2025-12-22 | 7.78 | $8.07 | 7000 |
| 2025-12-19 | 7.75 | $8.02 | 8300 |
| 2025-12-18 | 7.72 | $7.50 | 4200 |
| 2025-12-17 | 7.74 | $7.27 | 11700 |
| 2025-12-16 | 7.79 | $7.17 | 9900 |
| 2025-12-15 | 7.86 | $7.46 | 7600 |
| 2025-12-12 | 7.90 | $7.82 | 6800 |
| 2025-12-11 | 7.91 | $7.58 | 5100 |
| 2025-12-10 | 7.94 | $7.40 | 2500 |
| 2025-12-09 | 8.00 | $7.97 | 6400 |
| 2025-12-08 | 8.00 | $8.06 | 4100 |
| 2025-12-05 | 8.00 | $7.63 | 7500 |
| 2025-12-04 | 8.03 | $7.62 | 21000 |
| 2025-12-03 | 8.08 | $7.95 | 5300 |
| 2025-12-02 | 8.09 | $7.80 | 3600 |
| 2025-12-01 | 8.12 | $7.84 | 4000 |
| 2025-11-28 | 8.15 | $8.22 | 3500 |
| 2025-11-26 | 8.14 | $7.88 | 6200 |
| 2025-11-25 | 8.17 | $7.97 | 9300 |
| 2025-11-24 | 8.19 | $7.45 | 15100 |
| 2025-11-21 | 8.27 | $7.93 | 10500 |
| 2025-11-20 | 8.31 | $8.34 | 2400 |
| 2025-11-19 | 8.31 | $8.28 | 1600 |
| 2025-11-18 | 8.31 | $7.82 | 2900 |
| 2025-11-17 | 8.36 | $8.57 | 6100 |
| 2025-11-14 | 8.34 | $8.43 | 2800 |
| 2025-11-13 | 8.33 | $8.69 | 2900 |
| 2025-11-12 | 8.29 | $8.57 | 900 |
| 2025-11-11 | 8.26 | $8.10 | 2900 |
| 2025-11-10 | 8.28 | $8.07 | 4200 |
| 2025-11-07 | 8.30 | $7.93 | 6500 |
| 2025-11-06 | 8.34 | $8.20 | 2900 |
| 2025-11-05 | 8.35 | $7.81 | 2200 |
| 2025-11-04 | 8.41 | $8.00 | 8000 |
| 2025-11-03 | 8.45 | $8.23 | 5300 |
| 2025-10-31 | 8.47 | $8.57 | 3600 |
| 2025-10-30 | 8.46 | $8.62 | 2700 |
| 2025-10-29 | 8.45 | $8.67 | 6400 |
| 2025-10-28 | 8.42 | $8.77 | 2500 |
| 2025-10-27 | 8.39 | $8.34 | 28600 |
| 2025-10-24 | 8.39 | $8.44 | 6600 |
| 2025-10-23 | 8.39 | $8.07 | 2300 |
| 2025-10-22 | 8.42 | $8.46 | 4100 |
| 2025-10-21 | 8.42 | $8.46 | 2200 |
| 2025-10-20 | 8.41 | $8.41 | 2700 |
| 2025-10-17 | 8.41 | $8.32 | 1900 |
| 2025-10-16 | 8.42 | $8.59 | 8500 |
| 2025-10-15 | 8.41 | $8.15 | 2100 |
| 2025-10-14 | 8.43 | $8.51 | 4500 |
| 2025-10-13 | 8.42 | $8.16 | 3700 |
| 2025-10-10 | 8.45 | $8.50 | 12800 |
| 2025-10-09 | 8.45 | $8.92 | 8700 |
| 2025-10-08 | 8.40 | $8.78 | 5900 |
| 2025-10-07 | 8.36 | $8.85 | 3900 |
| 2025-10-06 | 8.30 | $8.84 | 6200 |
| 2025-10-03 | 8.25 | $8.93 | 1500 |
| 2025-10-02 | 8.18 | $8.50 | 1300 |
| 2025-10-01 | 8.14 | $8.68 | 7000 |
| 2025-09-30 | 8.09 | $7.72 | 94300 |
| 2025-09-29 | 8.12 | $8.12 | 1300 |
| 2025-09-26 | 8.13 | $7.91 | 6400 |
| 2025-09-25 | 8.15 | $7.96 | 8200 |
| 2025-09-24 | 8.17 | $8.19 | 1400 |
| 2025-09-23 | 8.17 | $8.20 | 3500 |
| 2025-09-22 | 8.16 | $8.32 | 5100 |
| 2025-09-19 | 8.15 | $8.38 | 3300 |
| 2025-09-18 | 8.12 | $8.01 | 3600 |
| 2025-09-17 | 8.13 | $8.35 | 12800 |
| 2025-09-16 | 8.11 | $8.15 | 1600 |
| 2025-09-15 | 8.10 | $8.35 | 3000 |
| 2025-09-12 | 8.08 | $7.87 | 1100 |
| 2025-09-11 | 8.10 | $8.40 | 13400 |
| 2025-09-10 | 8.07 | $8.07 | 3600 |
| 2025-09-09 | 8.07 | $8.65 | 32300 |
| 2025-09-08 | 8.01 | $8.57 | 2400 |
| 2025-09-05 | 7.95 | $8.30 | 4100 |
| 2025-09-04 | 7.91 | $7.96 | 7100 |
| 2025-09-03 | 7.91 | $7.92 | 4300 |
| 2025-09-02 | 7.91 | $7.90 | 2400 |
| 2025-08-29 | 7.91 | $8.26 | 4400 |
| 2025-08-28 | 7.87 | $7.85 | 5100 |
| 2025-08-27 | 7.87 | $8.22 | 9200 |
| 2025-08-26 | 7.83 | $7.98 | 8400 |
| 2025-08-25 | 7.82 | $7.92 | 2400 |
| 2025-08-22 | 7.81 | $8.01 | 7800 |
| 2025-08-21 | 7.79 | $8.24 | 2700 |
| 2025-08-20 | 7.74 | $8.01 | 4000 |
| 2025-08-19 | 7.71 | $7.95 | 3800 |
| 2025-08-18 | 7.69 | $7.77 | 2600 |
| 2025-08-15 | 7.68 | $8.37 | 3700 |
| 2025-08-14 | 7.60 | $8.09 | 4300 |
| 2025-08-13 | 7.55 | $7.76 | 4700 |
| 2025-08-12 | 7.53 | $8.35 | 9000 |
| 2025-08-11 | 7.44 | $7.83 | 9900 |
| 2025-08-08 | 7.40 | $8.31 | 3100 |
| 2025-08-07 | 7.31 | $7.43 | 2400 |
| 2025-08-06 | 7.30 | $8.05 | 1800 |
| 2025-08-05 | 7.22 | $7.72 | 6700 |
| 2025-08-04 | 7.16 | $7.57 | 6800 |
| 2025-08-01 | 7.12 | $7.10 | 27200 |
| 2025-07-31 | 7.12 | $7.10 | 38200 |
| 2025-07-30 | 7.12 | $7.01 | 1800 |
| 2025-07-29 | 7.14 | $6.91 | 45000 |
| 2025-07-28 | 7.16 | $6.80 | 1900 |
| 2025-07-25 | 7.20 | $7.01 | 4100 |
| 2025-07-24 | 7.22 | $7.16 | 6700 |
| 2025-07-23 | 7.23 | $7.28 | 1300 |
| 2025-07-22 | 7.22 | $7.16 | 2600 |
| 2025-07-21 | 7.23 | $7.36 | 3700 |
| 2025-07-18 | 7.21 | $7.39 | 4600 |
| 2025-07-17 | 7.19 | $7.38 | 5100 |
| 2025-07-16 | 7.17 | $7.33 | 10000 |
| 2025-07-15 | 7.16 | $7.34 | 20400 |
| 2025-07-14 | 7.14 | $7.12 | 4600 |
| 2025-07-11 | 7.14 | $7.47 | 2500 |
| 2025-07-10 | 7.10 | $7.25 | 6900 |
| 2025-07-09 | 7.09 | $7.49 | 3900 |
| 2025-07-08 | 7.05 | $7.43 | 6600 |
| 2025-07-07 | 7.01 | $7.52 | 2400 |
| 2025-07-03 | 6.95 | $7.47 | 1200 |
| 2025-07-02 | 6.90 | $7.45 | 800 |
| 2025-07-01 | 6.84 | $7.20 | 8100 |
| 2025-06-30 | 6.80 | $7.30 | 3600 |
| 2025-06-27 | 6.75 | $7.40 | 3300 |
| 2025-06-26 | 6.68 | $6.98 | 7700 |
| 2025-06-25 | 6.65 | $6.94 | 1300 |
| 2025-06-24 | 6.62 | $7.11 | 5000 |
| 2025-06-23 | 6.56 | $6.92 | 16700 |
| 2025-06-20 | 6.53 | $6.74 | 1500 |
| 2025-06-18 | 6.51 | $6.76 | 3900 |
| 2025-06-17 | 6.48 | $6.61 | 3700 |
| 2025-06-16 | 6.46 | $6.28 | 18600 |
| 2025-06-13 | 6.48 | $6.63 | 3600 |
| 2025-06-12 | 6.47 | $6.63 | 4800 |
| 2025-06-11 | 6.45 | $6.61 | 11000 |
| 2025-06-10 | 6.43 | $6.72 | 7300 |
| 2025-06-09 | 6.40 | $6.73 | 3700 |
| 2025-06-06 | 6.37 | $6.37 | 6200 |
| 2025-06-05 | 6.37 | $6.30 | 4900 |
| 2025-06-04 | 6.38 | $6.50 | 12100 |
| 2025-06-03 | 6.37 | $6.65 | 11000 |
| 2025-06-02 | 6.34 | $6.50 | 3400 |
| 2025-05-30 | 6.32 | $6.60 | 2800 |
| 2025-05-29 | 6.29 | $6.49 | 5300 |
| 2025-05-28 | 6.27 | $6.45 | 9100 |
| 2025-05-27 | 6.25 | $6.52 | 2700 |
| 2025-05-23 | 6.22 | $6.20 | 1500 |
| 2025-05-22 | 6.22 | $6.24 | 3200 |
| 2025-05-21 | 6.22 | $6.07 | 9100 |
| 2025-05-20 | 6.23 | $6.42 | 8400 |
| 2025-05-19 | 6.21 | $6.08 | 3400 |
| 2025-05-16 | 6.23 | $6.36 | 5600 |
| 2025-05-15 | 6.21 | $6.68 | 7200 |
| 2025-05-14 | 6.17 | $6.58 | 1300 |
| 2025-05-13 | 6.12 | $6.37 | 700 |
| 2025-05-12 | 6.10 | $6.71 | 19100 |
| 2025-05-09 | 6.03 | $6.67 | 12600 |
| 2025-05-08 | 5.96 | $6.52 | 3200 |
| 2025-05-07 | 5.91 | $5.93 | 2200 |
| 2025-05-06 | 5.90 | $5.62 | 3000 |
| 2025-05-05 | 5.93 | $6.30 | 4200 |
| 2025-05-02 | 5.89 | $6.00 | 1000 |
| 2025-05-01 | 5.88 | $6.09 | 1700 |
| 2025-04-30 | 5.86 | $6.03 | 7300 |
| 2025-04-29 | 5.84 | $6.09 | 2000 |
| 2025-04-28 | 5.82 | $5.85 | 4200 |
| 2025-04-25 | 5.82 | $5.93 | 1800 |
| 2025-04-24 | 5.80 | $5.80 | 2900 |
| 2025-04-23 | 5.80 | $5.45 | 600 |
| 2025-04-22 | 5.84 | $5.55 | 2900 |
| 2025-04-21 | 5.87 | $5.62 | 7500 |
| 2025-04-17 | 5.90 | $5.44 | 1900 |
| 2025-04-16 | 5.95 | $5.89 | 4400 |
| 2025-04-15 | 5.95 | $5.71 | 4300 |
| 2025-04-14 | 5.98 | $5.33 | 8300 |
| 2025-04-11 | 6.05 | $5.21 | 5500 |
| 2025-04-10 | 6.13 | $5.18 | 14000 |
| 2025-04-09 | 6.23 | $5.15 | 19900 |
| 2025-04-08 | 6.35 | $5.00 | 14900 |
| 2025-04-07 | 6.49 | $5.05 | 8100 |
| 2025-04-04 | 6.64 | $5.19 | 7300 |
| 2025-04-03 | 6.79 | $6.09 | 5500 |
| 2025-04-02 | 6.87 | $6.33 | 1700 |
| 2025-04-01 | 6.92 | $6.15 | 2100 |
| 2025-03-31 | 7.01 | $6.17 | 4000 |
| 2025-03-28 | 7.09 | $6.60 | 4800 |
| 2025-03-27 | 7.15 | $6.64 | 3700 |
| 2025-03-26 | 7.20 | $7.17 | 1300 |
| 2025-03-25 | 7.20 | $7.13 | 4600 |
| 2025-03-24 | 7.21 | $7.05 | 4100 |
| 2025-03-21 | 7.23 | $6.48 | 5300 |
| 2025-03-20 | 7.30 | $7.18 | 2500 |
| 2025-03-19 | 7.32 | $7.15 | 5400 |
| 2025-03-18 | 7.33 | $7.22 | 11100 |
| 2025-03-17 | 7.35 | $7.14 | 3100 |
| 2025-03-14 | 7.37 | $7.15 | 4200 |
| 2025-03-13 | 7.39 | $6.15 | 2600 |
| 2025-03-12 | 7.52 | $7.10 | 9700 |
| 2025-03-11 | 7.57 | $6.40 | 351400 |
| 2025-03-10 | 7.69 | $6.33 | 2900 |
| 2025-03-07 | 7.83 | $6.53 | 1.4M |
| 2025-03-06 | 7.97 | $7.22 | 15600 |
| 2025-03-05 | 8.05 | $8.99 | 1900 |
| 2025-03-04 | 7.95 | $8.27 | 87500 |
| 2025-03-03 | 7.92 | $8.56 | 1400 |
| 2025-02-28 | 7.85 | $7.95 | 500 |
| 2025-02-27 | 7.84 | $7.58 | 4400 |
| 2025-02-26 | 7.86 | $7.90 | 6800 |
| 2025-02-25 | 7.86 | $8.24 | 4900 |
| 2025-02-24 | 7.82 | $7.81 | 2200 |
| 2025-02-21 | 7.82 | $7.92 | 52500 |
| 2025-02-20 | 7.81 | $8.20 | 1200 |
| 2025-02-19 | 7.77 | $8.32 | 2800 |
| 2025-02-18 | 7.71 | $8.05 | — |
| 2025-02-14 | 7.68 | $8.05 | 500 |
| 2025-02-13 | 7.64 | $8.22 | 300 |
| 2025-02-12 | 7.58 | $8.03 | 100 |
| 2025-02-11 | 7.53 | $7.63 | 500 |
| 2025-02-10 | 7.52 | $7.99 | 1100 |
| 2025-02-07 | 7.47 | $7.48 | 100 |
| 2025-02-06 | 7.47 | $7.91 | 400 |
| 2025-02-05 | 7.42 | $7.79 | — |
| 2025-02-04 | 7.38 | $7.79 | 800 |
| 2025-02-03 | 7.34 | $7.84 | 4700 |
| 2025-01-31 | 7.28 | $7.63 | 1900 |
| 2025-01-30 | 7.25 | $7.56 | 12000 |
| 2025-01-29 | 7.21 | $7.58 | 30100 |
| 2025-01-28 | 7.18 | $7.42 | 5100 |
| 2025-01-27 | 7.15 | $7.50 | 4000 |
| 2025-01-24 | 7.11 | $7.30 | 5600 |
| 2025-01-23 | 7.09 | $7.66 | 1000 |
| 2025-01-22 | 7.03 | $6.98 | 16700 |
| 2025-01-21 | 7.04 | $7.66 | 5000 |
| 2025-01-17 | 6.98 | $6.98 | 2400 |
| 2025-01-16 | 6.98 | $7.10 | 4000 |
| 2025-01-15 | 6.96 | $6.98 | 1000 |
| 2025-01-14 | 6.96 | $6.81 | 3800 |
| 2025-01-13 | 6.98 | $6.79 | 600 |
| 2025-01-10 | 7.00 | $6.86 | 2300 |
| 2025-01-08 | 7.01 | $7.07 | — |
| 2025-01-07 | 7.00 | $7.07 | 900 |
| 2025-01-06 | 7.00 | $6.90 | 1600 |
| 2025-01-03 | 7.01 | $6.94 | — |
| 2025-01-02 | 7.01 | $6.94 | 1500 |
| 2024-12-31 | 7.02 | $7.13 | 3700 |
| 2024-12-30 | 7.01 | $6.70 | 1800 |
| 2024-12-27 | 7.04 | $7.08 | — |
| 2024-12-26 | 7.04 | $7.08 | 400 |
| 2024-12-24 | 7.03 | $6.81 | 5100 |
| 2024-12-23 | 7.06 | $6.74 | 16500 |
| 2024-12-20 | 7.09 | $7.11 | 7600 |
| 2024-12-19 | 7.09 | $7.25 | 1300 |
| 2024-12-18 | 7.07 | $7.28 | 25000 |
| 2024-12-17 | 7.05 | $6.83 | 300 |
| 2024-12-16 | 7.07 | $6.69 | 10600 |
| 2024-12-13 | 7.11 | $7.19 | 3100 |
| 2024-12-12 | 7.10 | $7.42 | 1400 |
| 2024-12-11 | 7.07 | $7.32 | 5400 |
| 2024-12-10 | 7.05 | $7.06 | — |
| 2024-12-09 | 7.04 | $7.06 | 2600 |
| 2024-12-06 | 7.04 | $7.20 | 5700 |
| 2024-12-05 | 7.03 | $7.68 | 6000 |
| 2024-12-04 | 6.96 | $7.50 | 9500 |
| 2024-12-03 | 6.90 | $7.73 | 800 |
| 2024-12-02 | 6.81 | $7.67 | 800 |
| 2024-11-29 | 6.72 | $7.47 | 2800 |
| 2024-11-27 | 6.64 | $7.18 | 22800 |
| 2024-11-26 | 6.59 | $7.29 | 2200 |
| 2024-11-25 | 6.51 | $6.93 | 3300 |
| 2024-11-22 | 6.47 | $6.93 | 21900 |
| 2024-11-21 | 6.42 | $6.55 | 3700 |
| 2024-11-20 | 6.41 | $6.75 | 3500 |
| 2024-11-19 | 6.37 | $6.53 | 1600 |
| 2024-11-18 | 6.35 | $6.96 | 6500 |
| 2024-11-15 | 6.29 | $6.55 | 1600 |
| 2024-11-14 | 6.26 | $6.69 | 2700 |
| 2024-11-13 | 6.21 | $6.19 | 800 |
| 2024-11-12 | 6.22 | $6.51 | — |
| 2024-11-11 | 6.19 | $6.51 | 11000 |
| 2024-11-08 | 6.15 | $6.46 | 13800 |
| 2024-11-07 | 6.12 | $6.90 | 3100 |
| 2024-11-06 | 6.04 | $6.40 | — |
| 2024-11-05 | 6.00 | $6.40 | 11200 |
| 2024-11-04 | 5.96 | $6.23 | 1800 |
| 2024-11-01 | 5.93 | $6.29 | 13200 |
| 2024-10-31 | 5.89 | $5.87 | 6700 |
| 2024-10-30 | 5.89 | $5.82 | 6600 |
| 2024-10-29 | 5.90 | $5.78 | 1200 |
| 2024-10-28 | 5.91 | $6.00 | 13300 |
| 2024-10-25 | 5.90 | $5.85 | 10400 |
| 2024-10-24 | 5.91 | $6.05 | 800 |
| 2024-10-23 | 5.90 | $6.04 | 8000 |
| 2024-10-22 | 5.88 | $5.65 | — |
| 2024-10-21 | 5.91 | $5.65 | 23900 |
| 2024-10-18 | 5.93 | $6.08 | 1200 |
| 2024-10-17 | 5.92 | $6.00 | 45000 |
| 2024-10-16 | 5.91 | $5.81 | 3800 |
| 2024-10-15 | 5.92 | $5.27 | 700 |
| 2024-10-14 | 5.99 | $5.95 | 14400 |
| 2024-10-11 | 5.99 | $5.88 | 2000 |
| 2024-10-10 | 6.00 | $5.75 | 14600 |
| 2024-10-09 | 6.03 | $5.79 | 3100 |
| 2024-10-08 | 6.05 | $5.68 | 4900 |
| 2024-10-07 | 6.09 | $5.73 | — |
| 2024-10-04 | 6.13 | $5.73 | 1500 |
| 2024-10-03 | 6.17 | $5.97 | 1000 |
| 2024-10-02 | 6.19 | $6.21 | 9900 |
| 2024-10-01 | 6.19 | $6.38 | 5300 |
| 2024-09-30 | 6.17 | $6.20 | — |
| 2024-09-27 | 6.17 | $6.20 | — |
| 2024-09-26 | 6.17 | $6.20 | 6400 |
| 2024-09-25 | 6.16 | $6.01 | 2300 |
| 2024-09-24 | 6.18 | $5.93 | — |
| 2024-09-23 | 6.20 | $5.93 | 400 |
| 2024-09-20 | 6.23 | $6.17 | 3000 |
| 2024-09-19 | 6.24 | $6.73 | 600 |
| 2024-09-18 | 6.19 | $5.93 | — |
| 2024-09-17 | 6.22 | $5.93 | 200 |
| 2024-09-16 | 6.25 | $5.93 | 2700 |
| 2024-09-13 | 6.28 | $6.53 | 1300 |
| 2024-09-12 | 6.25 | $5.82 | 1000 |
| 2024-09-11 | 6.30 | $5.85 | — |
| 2024-09-10 | 6.35 | $5.85 | 200 |
| 2024-09-09 | 6.40 | $5.83 | 13300 |
| 2024-09-06 | 6.46 | $6.09 | 6300 |
| 2024-09-05 | 6.50 | $6.43 | — |
| 2024-09-04 | 6.50 | $6.43 | 2500 |
| 2024-09-03 | 6.51 | $6.51 | 11500 |
| 2024-08-30 | 6.51 | $6.40 | 200 |
| 2024-08-29 | 6.52 | $6.75 | 1500 |
| 2024-08-28 | 6.50 | $6.67 | 449400 |
| 2024-08-27 | 6.48 | $6.77 | 467500 |
| 2024-08-26 | 6.45 | $6.30 | — |
| 2024-08-23 | 6.47 | $6.30 | 11000 |
| 2024-08-22 | 6.48 | $6.20 | — |
| 2024-08-21 | 6.51 | $6.20 | 400 |
| 2024-08-20 | 6.55 | $6.20 | — |
| 2024-08-19 | 6.58 | $6.20 | — |
| 2024-08-16 | 6.62 | $6.20 | 700 |
| 2024-08-15 | 6.67 | $6.20 | — |
| 2024-08-14 | 6.71 | $6.20 | — |
| 2024-08-13 | 6.77 | $6.20 | 35100 |
| 2024-08-12 | 6.83 | $6.20 | — |
| 2024-08-09 | 6.90 | $6.20 | — |
| 2024-08-08 | 6.97 | $6.20 | — |
| 2024-08-07 | 7.05 | $6.20 | — |
| 2024-08-06 | 7.14 | $6.20 | 15000 |
| 2024-08-05 | 7.24 | $7.09 | — |
| 2024-08-02 | 7.25 | $6.83 | 5200 |
| 2024-08-01 | 7.30 | $7.09 | 5800 |
| 2024-07-31 | 7.32 | $7.52 | 800 |
| 2024-07-30 | 7.30 | $7.09 | 80800 |
| 2024-07-29 | 7.32 | $7.40 | — |
| 2024-07-26 | 7.31 | $7.40 | — |
| 2024-07-25 | 7.30 | $7.40 | — |
| 2024-07-24 | 7.29 | $7.40 | 7500 |
| 2024-07-23 | 7.28 | $7.10 | — |
| 2024-07-22 | 7.30 | $7.10 | — |
| 2024-07-19 | 7.32 | $7.10 | 200 |
| 2024-07-18 | 7.34 | $7.33 | 300 |
| 2024-07-17 | 7.35 | $7.60 | — |
| 2024-07-16 | 7.32 | $7.60 | — |
| 2024-07-15 | 7.29 | $7.60 | 5600 |
| 2024-07-12 | 7.26 | $7.29 | 700 |
| 2024-07-11 | 7.25 | $7.29 | 9300 |
| 2024-07-10 | 7.25 | $7.05 | 1000 |
| 2024-07-09 | 7.27 | $7.13 | 10700 |
| 2024-07-08 | 7.28 | $6.70 | — |
| 2024-07-05 | 7.35 | $6.70 | — |
| 2024-07-03 | 7.41 | $6.70 | — |
| 2024-07-02 | 7.49 | $6.70 | — |
| 2024-07-01 | 7.57 | $6.70 | — |
| 2024-06-28 | 7.66 | $6.70 | — |
| 2024-06-27 | 7.77 | $6.70 | 12000 |
| 2024-06-26 | 7.88 | $7.90 | — |
| 2024-06-25 | 7.88 | $7.90 | — |
| 2024-06-24 | 7.87 | $7.90 | 6300 |
| 2024-06-21 | 7.87 | $7.90 | — |
| 2024-06-20 | 7.87 | $7.90 | — |
| 2024-06-18 | 7.86 | $7.90 | — |
| 2024-06-17 | 7.86 | $7.90 | — |
| 2024-06-14 | 7.86 | $7.90 | 1000 |
| 2024-06-13 | 7.85 | $7.90 | 4100 |
| 2024-06-12 | 7.85 | $7.90 | 2000 |
| 2024-06-11 | 7.84 | $7.90 | 12500 |
| 2024-06-10 | 7.83 | $8.00 | 66200 |
| 2024-06-07 | 7.82 | $8.05 | 2100 |
| 2024-06-06 | 7.79 | $8.05 | 2700 |
| 2024-06-05 | 7.76 | $8.10 | 4600 |
| 2024-06-04 | 7.73 | $7.70 | 2000 |
| 2024-06-03 | 7.73 | $7.70 | — |
| 2024-05-31 | 7.74 | $7.70 | — |
| 2024-05-30 | 7.74 | $7.70 | — |
| 2024-05-29 | 7.74 | $7.70 | — |
| 2024-05-28 | 7.75 | $7.70 | — |
| 2024-05-24 | 7.75 | $7.70 | — |
| 2024-05-23 | 7.76 | $7.70 | — |
| 2024-05-22 | 7.76 | $7.70 | 500 |
| 2024-05-21 | 7.77 | $7.69 | — |
| 2024-05-20 | 7.78 | $7.69 | 15100 |
| 2024-05-17 | 7.79 | $7.75 | 10000 |
| 2024-05-16 | 7.79 | $7.75 | — |
| 2024-05-15 | 7.80 | $7.75 | 200 |
| 2024-05-14 | 7.80 | $7.67 | 10200 |
| 2024-05-13 | 7.82 | $7.60 | 200 |
| 2024-05-10 | 7.84 | $7.50 | — |
| 2024-05-09 | 7.87 | $7.50 | — |
| 2024-05-08 | 7.91 | $7.50 | 2500 |
| 2024-05-07 | 7.96 | $7.50 | 100 |
| 2024-05-06 | 8.01 | $7.63 | 100 |
| 2024-05-03 | 8.05 | $7.97 | — |
| 2024-05-02 | 8.05 | $7.97 | — |
| 2024-05-01 | 8.06 | $7.97 | — |
| 2024-04-30 | 8.07 | $7.97 | 200 |
| 2024-04-29 | 8.08 | $8.07 | 2000 |
| 2024-04-26 | 8.08 | $8.07 | — |
| 2024-04-25 | 8.08 | $8.07 | 100 |
| 2024-04-24 | 8.09 | $7.78 | — |
| 2024-04-23 | 8.12 | $7.78 | — |
| 2024-04-22 | 8.15 | $7.78 | 500 |
| 2024-04-19 | 8.19 | $8.11 | — |
| 2024-04-18 | 8.20 | $8.11 | — |
| 2024-04-17 | 8.21 | $8.11 | — |
| 2024-04-16 | 8.22 | $8.11 | — |
| 2024-04-15 | 8.24 | $8.11 | 200 |
| 2024-04-12 | 8.25 | $8.20 | — |
| 2024-04-11 | 8.25 | $8.20 | — |
| 2024-04-10 | 8.26 | $8.20 | 20000 |
| 2024-04-09 | 8.27 | $8.20 | — |
| 2024-04-08 | 8.27 | $8.20 | — |
| 2024-04-05 | 8.28 | $8.20 | — |
| 2024-04-04 | 8.29 | $8.20 | — |
| 2024-04-03 | 8.30 | $8.20 | 400 |
| 2024-04-02 | 8.31 | $8.43 | 300 |
| 2024-04-01 | 8.29 | $8.74 | — |
| 2024-03-28 | 8.25 | $8.74 | — |
| 2024-03-27 | 8.20 | $8.74 | — |
| 2024-03-26 | 8.14 | $8.74 | 100100 |
| 2024-03-25 | 8.08 | $8.74 | — |
| 2024-03-22 | 8.01 | $8.74 | — |
| 2024-03-21 | 7.93 | $8.74 | 100000 |
| 2024-03-20 | 7.84 | $8.74 | 500 |
| 2024-03-19 | 7.75 | $7.85 | — |
| 2024-03-18 | 7.74 | $7.85 | 3700 |
| 2024-03-15 | 7.73 | $7.36 | — |
| 2024-03-14 | 7.76 | $7.36 | — |
| 2024-03-13 | 7.81 | $7.36 | 125000 |
| 2024-03-12 | 7.85 | $7.36 | 700 |
| 2024-03-11 | 7.91 | $8.23 | — |
| 2024-03-08 | 7.87 | $8.23 | — |
| 2024-03-07 | 7.83 | $8.23 | 125000 |
| 2024-03-06 | 7.79 | $8.23 | 1200 |
| 2024-03-05 | 7.75 | $8.34 | — |
| 2024-03-04 | 7.68 | $8.34 | 400 |
| 2024-03-01 | 7.61 | $7.90 | — |
| 2024-02-29 | 7.58 | $7.90 | 400 |
| 2024-02-28 | 7.55 | $7.75 | 1700 |
| 2024-02-27 | 7.53 | $7.77 | — |
| 2024-02-26 | 7.50 | $7.77 | — |
| 2024-02-23 | 7.48 | $7.77 | — |
| 2024-02-22 | 7.45 | $7.77 | — |
| 2024-02-21 | 7.41 | $7.77 | 80100 |
| 2024-02-20 | 7.37 | $7.34 | — |
| 2024-02-16 | 7.38 | $7.34 | — |
| 2024-02-15 | 7.38 | $7.34 | — |
| 2024-02-14 | 7.39 | $7.34 | — |
| 2024-02-13 | 7.39 | $7.34 | 10100 |
| 2024-02-12 | 7.40 | $7.50 | — |
| 2024-02-09 | 7.39 | $7.50 | — |
| 2024-02-08 | 7.37 | $7.50 | — |
| 2024-02-07 | 7.36 | $7.50 | 600 |
| 2024-02-06 | 7.35 | $7.42 | — |
| 2024-02-05 | 7.34 | $7.42 | — |
| 2024-02-02 | 7.33 | $7.42 | 1100 |
| 2024-02-01 | 7.32 | $7.58 | 300 |
| 2024-01-31 | 7.29 | $7.37 | — |
| 2024-01-30 | 7.28 | $7.37 | — |
| 2024-01-29 | 7.28 | $7.37 | — |
| 2024-01-26 | 7.27 | $7.37 | — |
| 2024-01-25 | 7.25 | $7.37 | — |
| 2024-01-24 | 7.24 | $7.37 | — |
| 2024-01-23 | 7.23 | $7.37 | — |
| 2024-01-22 | 7.21 | $7.37 | — |
| 2024-01-19 | 7.20 | $7.37 | — |
| 2024-01-18 | 7.18 | $7.37 | — |
| 2024-01-17 | 7.16 | $7.37 | 5500 |
| 2024-01-16 | 7.14 | $7.30 | — |
| 2024-01-12 | 7.12 | $7.30 | — |
| 2024-01-11 | 7.10 | $7.30 | — |
| 2024-01-10 | 7.08 | $7.30 | — |
| 2024-01-09 | 7.06 | $7.30 | 200 |
| 2024-01-08 | 7.03 | $7.58 | 200 |
| 2024-01-05 | 6.97 | $7.11 | — |
| 2024-01-04 | 6.96 | $7.11 | — |
| 2024-01-03 | 6.94 | $7.11 | 5700 |
| 2024-01-02 | 6.92 | $7.11 | 1000 |
| 2023-12-29 | 6.90 | $7.11 | — |
| 2023-12-28 | 6.88 | $7.11 | 5400 |
| 2023-12-27 | 6.86 | $7.38 | 500 |
| 2023-12-26 | 6.80 | $7.41 | — |
| 2023-12-22 | 6.74 | $7.41 | 200 |
| 2023-12-21 | 6.67 | $7.18 | 2500 |
| 2023-12-20 | 6.62 | $6.99 | — |
| 2023-12-19 | 6.58 | $6.99 | 700 |
| 2023-12-18 | 6.53 | $6.99 | — |
| 2023-12-15 | 6.49 | $6.99 | 5500 |
| 2023-12-14 | 6.43 | $6.95 | — |
| 2023-12-13 | 6.38 | $6.95 | — |
| 2023-12-12 | 6.32 | $6.95 | 31500 |
| 2023-12-11 | 6.25 | $6.39 | — |
| 2023-12-08 | 6.24 | $6.39 | 57500 |
| 2023-12-07 | 6.22 | $6.39 | 60000 |
| 2023-12-06 | 6.20 | $6.39 | 110000 |
| 2023-12-05 | 6.18 | $6.39 | 5000 |
| 2023-12-04 | 6.16 | $6.39 | — |
| 2023-12-01 | 6.14 | $6.39 | 600 |
| 2023-11-30 | 6.11 | $6.20 | — |
| 2023-11-29 | 6.10 | $6.20 | — |
| 2023-11-28 | 6.09 | $6.20 | — |
| 2023-11-27 | 6.08 | $6.20 | — |
| 2023-11-24 | 6.07 | $6.20 | — |
| 2023-11-22 | 6.05 | $6.20 | 1100 |
| 2023-11-21 | 6.04 | $6.20 | — |
| 2023-11-20 | 6.02 | $6.20 | 400 |
| 2023-11-17 | 6.00 | $6.49 | 3400 |
| 2023-11-16 | 5.95 | $6.49 | 60200 |
| 2023-11-15 | 5.90 | $6.17 | — |
| 2023-11-14 | 5.87 | $6.17 | 9800 |
| 2023-11-13 | 5.83 | $6.17 | 200 |
| 2023-11-10 | 5.80 | $6.06 | 4000 |
| 2023-11-09 | 5.77 | $6.06 | — |
| 2023-11-08 | 5.74 | $6.06 | — |
| 2023-11-07 | 5.71 | $6.06 | — |
| 2023-11-06 | 5.67 | $6.06 | — |
| 2023-11-03 | 5.63 | $6.06 | 11300 |
| 2023-11-02 | 5.58 | $6.04 | 100 |
| 2023-11-01 | 5.54 | $5.37 | 17000 |
| 2023-10-31 | 5.55 | $5.37 | — |
| 2023-10-30 | 5.57 | $5.37 | — |
| 2023-10-27 | 5.60 | $5.37 | — |
| 2023-10-26 | 5.62 | $5.37 | — |
| 2023-10-25 | 5.65 | $5.37 | — |
| 2023-10-24 | 5.67 | $5.37 | 4500 |
| 2023-10-23 | 5.71 | $5.46 | — |
| 2023-10-20 | 5.73 | $5.46 | 6500 |
| 2023-10-19 | 5.76 | $5.46 | — |
| 2023-10-18 | 5.79 | $5.46 | 6000 |
| 2023-10-17 | 5.83 | $5.59 | 50500 |
| 2023-10-16 | 5.85 | $5.72 | — |
| 2023-10-13 | 5.87 | $5.72 | 8300 |
| 2023-10-12 | 5.88 | $5.72 | — |
| 2023-10-11 | 5.90 | $5.72 | — |
| 2023-10-10 | 5.92 | $5.72 | 4200 |
| 2023-10-09 | 5.94 | $5.80 | — |
| 2023-10-06 | 5.95 | $5.80 | — |
| 2023-10-05 | 5.97 | $5.80 | 100 |
| 2023-10-04 | 5.99 | $5.80 | — |
| 2023-10-03 | 6.01 | $5.80 | — |
| 2023-10-02 | 6.03 | $5.80 | 200 |
| 2023-09-29 | 6.05 | $5.85 | — |
| 2023-09-28 | 6.07 | $5.85 | 9200 |
| 2023-09-27 | 6.10 | $5.85 | — |
| 2023-09-26 | 6.12 | $5.85 | — |
| 2023-09-25 | 6.15 | $5.85 | 200 |
| 2023-09-22 | 6.18 | $5.74 | 2900 |
| 2023-09-21 | 6.23 | $6.14 | — |
| 2023-09-20 | 6.24 | $6.14 | — |
| 2023-09-19 | 6.25 | $6.14 | 13900 |
| 2023-09-18 | 6.26 | $6.00 | — |
| 2023-09-15 | 6.29 | $6.00 | — |
| 2023-09-14 | 6.32 | $6.00 | 600 |
| 2023-09-13 | 6.35 | $5.78 | — |
| 2023-09-12 | 6.41 | $5.78 | — |
| 2023-09-11 | 6.48 | $5.78 | 800 |
| 2023-09-08 | 6.55 | $6.65 | 100 |
| 2023-09-07 | 6.54 | $6.65 | 80000 |
| 2023-09-06 | 6.53 | $6.60 | — |
| 2023-09-05 | 6.52 | $6.60 | 100 |
| 2023-09-01 | 6.51 | $6.60 | — |
| 2023-08-31 | 6.50 | $6.60 | — |
| 2023-08-30 | 6.49 | $6.60 | — |
| 2023-08-29 | 6.48 | $6.60 | 400 |
| 2023-08-28 | 6.47 | $6.35 | — |
| 2023-08-25 | 6.48 | $6.35 | — |
| 2023-08-24 | 6.49 | $6.35 | 30000 |
| 2023-08-23 | 6.51 | $6.40 | — |
| 2023-08-22 | 6.52 | $6.40 | — |
| 2023-08-21 | 6.53 | $6.40 | 300 |
| 2023-08-18 | 6.55 | $6.35 | 1600 |
| 2023-08-17 | 6.57 | $6.35 | — |
| 2023-08-16 | 6.59 | $6.35 | 500 |
| 2023-08-15 | 6.62 | $6.49 | 7100 |
| 2023-08-14 | 6.63 | $6.43 | 2200 |
| 2023-08-11 | 6.65 | $6.64 | 31400 |
| 2023-08-10 | 6.65 | $6.50 | 1300 |
| 2023-08-09 | 6.67 | $6.50 | — |
| 2023-08-08 | 6.69 | $6.50 | 1600 |
| 2023-08-07 | 6.71 | $6.81 | — |
| 2023-08-04 | 6.70 | $6.81 | — |
| 2023-08-03 | 6.69 | $6.81 | — |
| 2023-08-02 | 6.67 | $6.81 | — |
| 2023-08-01 | 6.66 | $6.81 | — |
| 2023-07-31 | 6.64 | $6.81 | — |
| 2023-07-28 | 6.62 | $6.81 | 100 |
| 2023-07-27 | 6.61 | $6.81 | — |
| 2023-07-26 | 6.58 | $6.81 | — |
| 2023-07-25 | 6.56 | $6.81 | 10700 |
| 2023-07-24 | 6.53 | $6.81 | — |
| 2023-07-21 | 6.50 | $6.81 | — |
| 2023-07-20 | 6.47 | $6.81 | — |
| 2023-07-19 | 6.44 | $6.81 | 100 |
| 2023-07-18 | 6.40 | $6.60 | 400 |
| 2023-07-17 | 6.38 | $6.21 | 600 |
| 2023-07-14 | 6.39 | $6.50 | 500 |
| 2023-07-13 | 6.38 | $6.29 | 7800 |
| 2023-07-12 | 6.39 | $6.29 | 7800 |
| 2023-07-11 | 6.40 | $6.29 | 16700 |
| 2023-07-10 | 6.42 | $6.36 | 11200 |
| 2023-07-07 | 6.42 | $6.53 | — |
| 2023-07-06 | 6.41 | $6.53 | 17100 |
| 2023-07-05 | 6.40 | $6.53 | — |
| 2023-07-03 | 6.38 | $6.53 | — |
| 2023-06-30 | 6.37 | $6.53 | 5500 |
| 2023-06-29 | 6.35 | $6.53 | 2500 |
| 2023-06-28 | 6.33 | $6.53 | — |
| 2023-06-27 | 6.31 | $6.53 | 80000 |
| 2023-06-26 | 6.29 | $6.53 | — |
| 2023-06-23 | 6.26 | $6.53 | — |
| 2023-06-22 | 6.23 | $6.53 | 5900 |
| 2023-06-21 | 6.20 | $6.53 | — |
| 2023-06-20 | 6.17 | $6.53 | 400 |
| 2023-06-16 | 6.13 | $6.70 | — |
| 2023-06-15 | 6.07 | $6.70 | 7500 |
| 2023-06-14 | 6.00 | $6.25 | — |
| 2023-06-13 | 5.98 | $6.25 | — |
| 2023-06-12 | 5.95 | $6.25 | 94900 |
| 2023-06-09 | 5.92 | $6.25 | 1200 |
| 2023-06-08 | 5.88 | $6.25 | — |
| 2023-06-07 | 5.84 | $6.25 | 1500 |
| 2023-06-06 | 5.80 | $6.00 | — |
| 2023-06-05 | 5.78 | $6.00 | 3500 |
| 2023-06-02 | 5.75 | $6.00 | 4300 |
| 2023-06-01 | 5.73 | $6.00 | 100 |
| 2023-05-31 | 5.70 | $5.74 | 4800 |
| 2023-05-30 | 5.70 | $5.74 | 9400 |
| 2023-05-26 | 5.69 | $6.03 | — |
| 2023-05-25 | 5.66 | $6.03 | — |
| 2023-05-24 | 5.62 | $6.03 | — |
| 2023-05-23 | 5.57 | $6.03 | — |
| 2023-05-22 | 5.53 | $6.03 | — |
| 2023-05-19 | 5.47 | $6.03 | 15100 |
| 2023-05-18 | 5.41 | $6.03 | 3300 |
| 2023-05-17 | 5.35 | $6.16 | 19000 |
| 2023-05-16 | 5.26 | $6.45 | 8800 |
| 2023-05-15 | 5.14 | $5.80 | 3600 |
| 2023-05-12 | 5.07 | $5.72 | 263200 |
| 2023-05-11 | 5.00 | $5.68 | 18000 |
| 2023-05-10 | 4.93 | $5.24 | — |
| 2023-05-09 | 4.90 | $5.24 | 100 |
| 2023-05-08 | 4.86 | $5.24 | — |
| 2023-05-05 | 4.82 | $5.24 | 300 |
| 2023-05-04 | 4.78 | $5.13 | — |
| 2023-05-03 | 4.74 | $5.13 | 400 |
| 2023-05-02 | 4.70 | $5.09 | — |
| 2023-05-01 | 4.66 | $5.09 | — |
| 2023-04-28 | 4.61 | $5.09 | 100 |
| 2023-04-27 | 4.56 | $5.08 | — |
| 2023-04-26 | 4.50 | $5.08 | 2000 |
| 2023-04-25 | 4.44 | $5.08 | 100 |
| 2023-04-24 | 4.38 | $4.95 | — |
| 2023-04-21 | 4.32 | $4.95 | 800 |
| 2023-04-20 | 4.25 | $5.25 | 800 |
| 2023-04-19 | 4.14 | $4.19 | — |
| 2023-04-18 | 4.14 | $4.19 | 6249 |
| 2023-04-17 | 4.13 | $4.40 | — |
| 2023-04-14 | 4.11 | $4.40 | 148109 |
| 2023-04-13 | 4.07 | $4.40 | 1002 |
| 2023-04-12 | 4.04 | $4.11 | 9302 |
| 2023-04-11 | 4.03 | $4.09 | — |
| 2023-04-10 | 4.03 | $4.09 | — |
| 2023-04-06 | 4.02 | $4.09 | 8443 |
| 2023-04-05 | 4.01 | $4.23 | — |
| 2023-04-04 | 3.99 | $4.23 | — |
| 2023-04-03 | 3.96 | $4.23 | 57145 |
| 2023-03-31 | 3.94 | $4.19 | — |
| 2023-03-30 | 3.91 | $4.19 | — |
| 2023-03-29 | 3.88 | $4.19 | 2814 |
| 2023-03-28 | 3.85 | $4.15 | — |
| 2023-03-27 | 3.82 | $4.15 | 3864 |
| 2023-03-24 | 3.78 | $4.15 | 4484 |
| 2023-03-23 | 3.74 | $4.15 | 25090 |
| 2023-03-22 | 3.70 | $3.77 | — |
| 2023-03-21 | 3.69 | $3.77 | 9206 |
| 2023-03-20 | 3.68 | $3.79 | — |
| 2023-03-17 | 3.67 | $3.79 | — |
| 2023-03-16 | 3.66 | $3.79 | 1002 |
| 2023-03-15 | 3.64 | $3.67 | 29526 |
| 2023-03-14 | 3.64 | $3.67 | 6678 |
| 2023-03-13 | 3.64 | $3.67 | — |
| 2023-03-10 | 3.63 | $3.67 | — |
| 2023-03-09 | 3.63 | $3.67 | 2003 |
| 2023-03-08 | 3.63 | $3.67 | — |
| 2023-03-07 | 3.62 | $3.67 | 6392 |
| 2023-03-06 | 3.62 | $3.67 | — |
| 2023-03-03 | 3.61 | $3.67 | — |
| 2023-03-02 | 3.61 | $3.67 | — |
| 2023-03-01 | 3.60 | $3.67 | — |
| 2023-02-28 | 3.59 | $3.67 | 1336 |
| 2023-02-27 | 3.58 | $3.67 | 1288 |
| 2023-02-24 | 3.57 | $3.67 | 10494 |
| 2023-02-23 | 3.56 | $3.54 | 6630 |
| 2023-02-22 | 3.57 | $3.54 | — |
| 2023-02-21 | 3.57 | $3.54 | 95 |
| 2023-02-17 | 3.57 | $3.54 | — |
| 2023-02-16 | 3.58 | $3.54 | — |
| 2023-02-15 | 3.58 | $3.54 | 33342 |
| 2023-02-14 | 3.58 | $3.54 | — |
| 2023-02-13 | 3.59 | $3.54 | — |
| 2023-02-10 | 3.59 | $3.54 | — |
| 2023-02-09 | 3.60 | $3.54 | — |
| 2023-02-08 | 3.60 | $3.54 | — |
| 2023-02-07 | 3.61 | $3.54 | — |
| 2023-02-06 | 3.62 | $3.54 | 7727 |
| 2023-02-03 | 3.63 | $3.69 | 3768 |
| 2023-02-02 | 3.62 | $3.56 | 2433 |
| 2023-02-01 | 3.63 | $3.56 | — |
| 2023-01-31 | 3.63 | $3.56 | 7918 |
| 2023-01-30 | 3.64 | $3.88 | — |
| 2023-01-27 | 3.62 | $3.88 | 477 |
| 2023-01-26 | 3.59 | $3.65 | — |
| 2023-01-25 | 3.58 | $3.65 | 2385 |
| 2023-01-24 | 3.58 | $3.65 | — |
| 2023-01-23 | 3.57 | $3.65 | 40640 |
| 2023-01-20 | 3.56 | $3.65 | 4770 |
| 2023-01-19 | 3.55 | $3.65 | 16218 |
| 2023-01-18 | 3.54 | $3.82 | — |
| 2023-01-17 | 3.51 | $3.82 | 7060 |
| 2023-01-13 | 3.48 | $3.82 | 41022 |
| 2023-01-12 | 3.44 | $3.69 | 61676 |
| 2023-01-11 | 3.41 | $3.79 | 239 |
| 2023-01-10 | 3.38 | $3.90 | — |
| 2023-01-09 | 3.32 | $3.90 | 6392 |
| 2023-01-06 | 3.26 | $3.56 | 191 |
| 2023-01-05 | 3.23 | $3.38 | — |
| 2023-01-04 | 3.21 | $3.38 | 6678 |
| 2023-01-03 | 3.19 | $3.38 | 3434 |
| 2022-12-30 | 3.17 | $3.33 | 191 |
| 2022-12-29 | 3.16 | $3.52 | 477 |
| 2022-12-28 | 3.12 | $3.12 | — |
| 2022-12-27 | 3.12 | $3.12 | — |
| 2022-12-23 | 3.12 | $3.12 | 14882 |
| 2022-12-22 | 3.12 | $3.10 | — |
| 2022-12-21 | 3.12 | $3.10 | — |
| 2022-12-20 | 3.12 | $3.10 | 6678 |
| 2022-12-19 | 3.13 | $3.10 | — |
| 2022-12-16 | 3.13 | $3.10 | 95114 |
| 2022-12-15 | 3.13 | $3.38 | 1431 |
| 2022-12-14 | 3.10 | $3.10 | — |
| 2022-12-13 | 3.11 | $3.10 | — |
| 2022-12-12 | 3.11 | $3.10 | 20320 |
| 2022-12-09 | 3.11 | $3.10 | 13308 |
| 2022-12-08 | 3.11 | $3.10 | 239 |
| 2022-12-07 | 3.11 | $2.98 | 3244 |
| 2022-12-06 | 3.12 | $3.23 | 16266 |
| 2022-12-05 | 3.11 | $3.21 | — |
| 2022-12-02 | 3.10 | $3.21 | — |
| 2022-12-01 | 3.09 | $3.21 | — |
| 2022-11-30 | 3.08 | $3.21 | — |
| 2022-11-29 | 3.06 | $3.21 | — |
| 2022-11-28 | 3.05 | $3.21 | 4722 |
| 2022-11-25 | 3.03 | $3.14 | — |
| 2022-11-23 | 3.02 | $3.14 | 7155 |
| 2022-11-22 | 3.00 | $3.14 | 1431 |
| 2022-11-21 | 2.99 | $3.35 | — |
| 2022-11-18 | 2.95 | $3.35 | 12354 |
| 2022-11-17 | 2.91 | $3.35 | 40497 |
| 2022-11-16 | 2.86 | $3.35 | — |
| 2022-11-15 | 2.81 | $3.35 | 2290 |
| 2022-11-14 | 2.75 | $2.83 | — |
| 2022-11-11 | 2.75 | $2.83 | — |
| 2022-11-10 | 2.74 | $2.83 | 11066 |
| 2022-11-09 | 2.73 | $2.83 | 5390 |
| 2022-11-08 | 2.72 | $2.87 | — |
| 2022-11-07 | 2.70 | $2.87 | 20129 |
| 2022-11-04 | 2.68 | $2.87 | — |
| 2022-11-03 | 2.66 | $2.87 | — |
| 2022-11-02 | 2.64 | $2.87 | — |
| 2022-11-01 | 2.62 | $2.87 | 429 |
| 2022-10-31 | 2.59 | $3.04 | — |
| 2022-10-28 | 2.54 | $3.04 | — |
| 2022-10-27 | 2.49 | $3.04 | 239 |
| 2022-10-26 | 2.43 | $2.52 | — |
| 2022-10-25 | 2.42 | $2.52 | — |
| 2022-10-24 | 2.41 | $2.52 | 477 |
| 2022-10-21 | 2.40 | $2.39 | — |
| 2022-10-20 | 2.40 | $2.39 | — |
| 2022-10-19 | 2.40 | $2.39 | 1097 |
| 2022-10-18 | 2.41 | $2.10 | 11114 |
| 2022-10-17 | 2.44 | $2.10 | — |
| 2022-10-14 | 2.47 | $2.10 | 12354 |
| 2022-10-13 | 2.51 | $2.10 | 42358 |
| 2022-10-12 | 2.56 | $2.24 | 477 |
| 2022-10-11 | 2.59 | $2.26 | 5629 |
| 2022-10-10 | 2.62 | $2.52 | 2814 |
| 2022-10-07 | 2.63 | $2.52 | 11877 |
| 2022-10-06 | 2.65 | $2.52 | — |
| 2022-10-05 | 2.66 | $2.52 | 954 |
| 2022-10-04 | 2.68 | $2.41 | 4722 |
| 2022-10-03 | 2.70 | $2.41 | — |
| 2022-09-30 | 2.73 | $2.41 | — |
| 2022-09-29 | 2.77 | $2.41 | — |
| 2022-09-28 | 2.81 | $2.41 | 16361 |
| 2022-09-27 | 2.85 | $2.24 | 19271 |
| 2022-09-26 | 2.91 | $2.47 | — |
| 2022-09-23 | 2.96 | $2.47 | 48654 |
| 2022-09-22 | 3.01 | $2.47 | — |
| 2022-09-21 | 3.07 | $2.47 | 18985 |
| 2022-09-20 | 3.13 | $2.66 | 18508 |
| 2022-09-19 | 3.18 | $2.62 | — |
| 2022-09-16 | 3.24 | $2.62 | 92347 |
| 2022-09-15 | 3.30 | $2.58 | 22181 |
| 2022-09-14 | 3.38 | $2.94 | 3291 |
| 2022-09-13 | 3.42 | $3.29 | — |
| 2022-09-12 | 3.44 | $3.29 | 2576 |
| 2022-09-09 | 3.45 | $3.29 | — |
| 2022-09-08 | 3.47 | $3.29 | 8920 |
| 2022-09-07 | 3.49 | $3.33 | 6058 |
| 2022-09-06 | 3.50 | $3.21 | 7346 |
| 2022-09-02 | 3.54 | $3.21 | 5772 |
| 2022-09-01 | 3.57 | $3.21 | — |
| 2022-08-31 | 3.61 | $3.21 | — |
| 2022-08-30 | 3.65 | $3.21 | 4627 |
| 2022-08-29 | 3.70 | $3.56 | — |
| 2022-08-26 | 3.71 | $3.56 | — |
| 2022-08-25 | 3.73 | $3.56 | 8252 |
| 2022-08-24 | 3.74 | $3.46 | 18269 |
| 2022-08-23 | 3.77 | $3.46 | 95 |
| 2022-08-22 | 3.81 | $3.46 | 95 |
| 2022-08-19 | 3.84 | $3.75 | 95 |
| 2022-08-18 | 3.85 | $3.96 | — |
| 2022-08-17 | 3.84 | $3.96 | 13022 |
| 2022-08-16 | 3.83 | $3.96 | — |
| 2022-08-15 | 3.81 | $3.96 | 859 |
| 2022-08-12 | 3.80 | $3.94 | 57526 |
| 2022-08-11 | 3.78 | $3.73 | 5438 |
| 2022-08-10 | 3.79 | $3.65 | — |
| 2022-08-09 | 3.81 | $3.65 | 3196 |
| 2022-08-08 | 3.82 | $3.65 | 6726 |
| 2022-08-05 | 3.84 | $3.65 | 1288 |
| 2022-08-04 | 3.86 | $3.65 | — |
| 2022-08-03 | 3.88 | $3.65 | 1908 |
| 2022-08-02 | 3.91 | $3.92 | 38971 |
| 2022-08-01 | 3.90 | $3.92 | — |
| 2022-07-29 | 3.90 | $3.92 | — |
| 2022-07-28 | 3.90 | $3.92 | — |
| 2022-07-27 | 3.90 | $3.92 | 48 |
| 2022-07-26 | 3.90 | $3.92 | — |
| 2022-07-25 | 3.89 | $3.92 | — |
| 2022-07-22 | 3.89 | $3.92 | 24232 |
| 2022-07-21 | 3.89 | $3.92 | — |
| 2022-07-20 | 3.89 | $3.92 | — |
| 2022-07-19 | 3.88 | $3.92 | — |
| 2022-07-18 | 3.88 | $3.92 | — |
| 2022-07-15 | 3.87 | $3.92 | 5819 |
| 2022-07-14 | 3.87 | $3.92 | — |
| 2022-07-13 | 3.86 | $3.92 | — |
| 2022-07-12 | 3.86 | $3.92 | — |
| 2022-07-11 | 3.85 | $3.92 | — |
| 2022-07-08 | 3.84 | $3.92 | — |
| 2022-07-07 | 3.83 | $3.92 | — |
| 2022-07-06 | 3.83 | $3.92 | — |
| 2022-07-05 | 3.82 | $3.92 | — |
| 2022-07-01 | 3.80 | $3.92 | — |
| 2022-06-30 | 3.79 | $3.92 | 6392 |
| 2022-06-29 | 3.78 | $3.92 | — |
| 2022-06-28 | 3.76 | $3.92 | 25090 |
| 2022-06-27 | 3.75 | $3.92 | — |
| 2022-06-24 | 3.73 | $3.92 | 2576 |
| 2022-06-23 | 3.71 | $3.92 | — |
| 2022-06-22 | 3.69 | $3.92 | 191 |
| 2022-06-21 | 3.66 | $4.23 | 18221 |
| 2022-06-17 | 3.60 | $3.58 | — |
| 2022-06-16 | 3.61 | $3.58 | 133465 |
| 2022-06-15 | 3.61 | $3.61 | 9397 |
| 2022-06-14 | 3.61 | $3.75 | 3101 |
| 2022-06-13 | 3.59 | $4.09 | — |
| 2022-06-10 | 3.54 | $4.09 | 2910 |
| 2022-06-09 | 3.48 | $4.09 | — |
| 2022-06-08 | 3.42 | $4.09 | 1288 |
| 2022-06-07 | 3.35 | $3.79 | 716 |
| 2022-06-06 | 3.30 | $3.40 | — |
| 2022-06-03 | 3.29 | $3.40 | 239 |
| 2022-06-02 | 3.28 | $3.54 | — |
| 2022-06-01 | 3.25 | $3.54 | — |
| 2022-05-31 | 3.22 | $3.54 | 1336 |
| 2022-05-27 | 3.19 | $3.38 | 16838 |
| 2022-05-26 | 3.17 | $3.33 | 4055 |
| 2022-05-25 | 3.15 | $3.17 | — |
| 2022-05-24 | 3.15 | $3.17 | 8538 |
| 2022-05-23 | 3.15 | $3.14 | — |
| 2022-05-20 | 3.15 | $3.14 | — |
| 2022-05-19 | 3.15 | $3.14 | — |
| 2022-05-18 | 3.15 | $3.14 | 39973 |
| 2022-05-17 | 3.16 | $3.04 | 14072 |
| 2022-05-16 | 3.17 | $3.04 | — |
| 2022-05-13 | 3.18 | $3.04 | 19605 |
| 2022-05-12 | 3.20 | $3.04 | — |
| 2022-05-11 | 3.21 | $3.04 | 9158 |
| 2022-05-10 | 3.23 | $3.25 | — |
| 2022-05-09 | 3.23 | $3.25 | — |
| 2022-05-06 | 3.23 | $3.25 | 10160 |
| 2022-05-05 | 3.22 | $3.25 | — |
| 2022-05-04 | 3.22 | $3.25 | — |
| 2022-05-03 | 3.22 | $3.25 | 954 |
| 2022-05-02 | 3.22 | $3.10 | — |
| 2022-04-29 | 3.23 | $3.10 | 286 |
| 2022-04-28 | 3.24 | $3.08 | 40307 |
| 2022-04-27 | 3.26 | $3.04 | 14501 |
| 2022-04-26 | 3.28 | $3.10 | 334 |
| 2022-04-25 | 3.30 | $3.35 | 3911 |
| 2022-04-22 | 3.30 | $3.12 | 584993 |
| 2022-04-21 | 3.31 | $3.12 | — |
| 2022-04-20 | 3.33 | $3.12 | 4007 |
| 2022-04-19 | 3.36 | $3.12 | 2957 |
| 2022-04-18 | 3.38 | $3.12 | 334 |
| 2022-04-14 | 3.41 | $3.42 | 9683 |
| 2022-04-13 | 3.41 | $3.12 | 9922 |
| 2022-04-12 | 3.44 | $3.10 | 27475 |
| 2022-04-11 | 3.47 | $3.10 | 8825 |
| 2022-04-08 | 3.51 | $3.14 | 36586 |
| 2022-04-07 | 3.55 | $3.46 | 620 |
| 2022-04-06 | 3.56 | $3.50 | 334 |
| 2022-04-05 | 3.57 | $3.38 | 1765 |
| 2022-04-04 | 3.59 | $3.65 | 191 |
| 2022-04-01 | 3.58 | $3.23 | 48 |
| 2022-03-31 | 3.62 | $3.73 | — |
| 2022-03-30 | 3.61 | $3.73 | 239 |
| 2022-03-29 | 3.60 | $3.33 | — |
| 2022-03-28 | 3.62 | $3.33 | 18078 |
| 2022-03-25 | 3.66 | $3.33 | 3959 |
| 2022-03-24 | 3.69 | $3.31 | 143 |
| 2022-03-23 | 3.73 | $3.46 | 15693 |
| 2022-03-22 | 3.76 | $3.84 | 143 |
| 2022-03-21 | 3.75 | $3.73 | 191 |
| 2022-03-18 | 3.75 | $3.63 | 6344 |
| 2022-03-17 | 3.76 | $3.63 | — |
| 2022-03-16 | 3.78 | $3.63 | 10303 |
| 2022-03-15 | 3.79 | $3.46 | 48 |
| 2022-03-14 | 3.83 | $3.46 | 4293 |
| 2022-03-11 | 3.87 | $3.54 | 382 |
| 2022-03-10 | 3.90 | $3.14 | 12450 |
| 2022-03-09 | 3.98 | $3.58 | 191 |
| 2022-03-08 | 4.03 | $3.04 | 620 |
| 2022-03-07 | 4.13 | $3.33 | 99884 |
| 2022-03-04 | 4.21 | $3.33 | 2719 |
| 2022-03-03 | 4.31 | $3.77 | 1336 |
| 2022-03-02 | 4.36 | $4.23 | 39543 |
| 2022-03-01 | 4.38 | $3.65 | 16790 |
| 2022-02-28 | 4.46 | $4.42 | 12974 |
| 2022-02-25 | 4.46 | $4.36 | 716 |
| 2022-02-24 | 4.47 | $4.55 | 19319 |
| 2022-02-23 | 4.46 | $4.55 | — |
| 2022-02-22 | 4.45 | $4.55 | — |
| 2022-02-18 | 4.44 | $4.55 | — |
| 2022-02-17 | 4.43 | $4.55 | 12641 |
| 2022-02-16 | 4.42 | $4.44 | — |
| 2022-02-15 | 4.41 | $4.44 | 1097 |
| 2022-02-14 | 4.41 | $4.57 | — |
| 2022-02-11 | 4.39 | $4.57 | 4865 |
| 2022-02-10 | 4.38 | $4.26 | 1431 |
| 2022-02-09 | 4.39 | $4.26 | — |
| 2022-02-08 | 4.40 | $4.26 | 143 |
| 2022-02-07 | 4.42 | $4.11 | 4961 |
| 2022-02-04 | 4.45 | $4.11 | 10637 |
| 2022-02-03 | 4.49 | $4.28 | 8252 |
| 2022-02-02 | 4.51 | $4.28 | 3482 |
| 2022-02-01 | 4.53 | $4.40 | 1908 |
| 2022-01-31 | 4.54 | $4.42 | 4055 |
| 2022-01-28 | 4.56 | $4.30 | 334 |
| 2022-01-27 | 4.58 | $4.51 | 1670 |
| 2022-01-26 | 4.59 | $4.36 | 57812 |
| 2022-01-25 | 4.62 | $4.13 | 1145 |
| 2022-01-24 | 4.67 | $4.34 | 906 |
| 2022-01-21 | 4.70 | $4.59 | 5581 |
| 2022-01-20 | 4.71 | $4.76 | — |
| 2022-01-19 | 4.71 | $4.76 | — |
| 2022-01-18 | 4.70 | $4.76 | 4675 |
| 2022-01-14 | 4.70 | $4.93 | — |
| 2022-01-13 | 4.67 | $4.93 | 4293 |
| 2022-01-12 | 4.65 | $4.95 | — |
| 2022-01-11 | 4.61 | $4.95 | 95 |
| 2022-01-10 | 4.58 | $4.95 | 143 |
| 2022-01-07 | 4.54 | $4.95 | 286 |
| 2022-01-06 | 4.50 | $4.95 | — |
| 2022-01-05 | 4.45 | $4.95 | 9826 |
| 2022-01-04 | 4.40 | $4.78 | 2671 |
| 2022-01-03 | 4.36 | $4.61 | 2051 |
| 2021-12-31 | 4.33 | $4.61 | 1431 |
| 2021-12-30 | 4.30 | $4.30 | 239 |
| 2021-12-29 | 4.30 | $4.34 | 10780 |
| 2021-12-28 | 4.30 | $4.70 | 334 |
| 2021-12-27 | 4.25 | $4.70 | 382 |
| 2021-12-23 | 4.21 | $4.32 | 9779 |
| 2021-12-22 | 4.20 | $4.17 | 191 |
| 2021-12-21 | 4.20 | $4.09 | 38494 |
| 2021-12-20 | 4.21 | $3.92 | 20559 |
| 2021-12-17 | 4.24 | $4.23 | 191 |
| 2021-12-16 | 4.24 | $4.15 | 13547 |
| 2021-12-15 | 4.25 | $3.79 | 10876 |
| 2021-12-14 | 4.30 | $4.21 | 5342 |
| 2021-12-13 | 4.31 | $4.21 | 95 |
| 2021-12-10 | 4.32 | $4.17 | 429 |
| 2021-12-09 | 4.34 | $4.19 | 5581 |
| 2021-12-08 | 4.35 | $4.13 | 382 |
| 2021-12-07 | 4.37 | $4.32 | 5247 |
| 2021-12-06 | 4.38 | $4.32 | 1908 |
| 2021-12-03 | 4.39 | $4.07 | 12402 |
| 2021-12-02 | 4.42 | $4.09 | 716 |
| 2021-12-01 | 4.45 | $3.98 | 9826 |
| 2021-11-30 | 4.50 | $4.03 | 31577 |
| 2021-11-29 | 4.55 | $4.17 | 4675 |
| 2021-11-26 | 4.59 | $4.21 | 13976 |
| 2021-11-24 | 4.63 | $4.34 | 286 |
| 2021-11-23 | 4.67 | $4.42 | 572 |
| 2021-11-22 | 4.69 | $4.44 | — |
| 2021-11-19 | 4.72 | $4.44 | 19700 |
| 2021-11-18 | 4.75 | $4.86 | 11830 |
| 2021-11-17 | 4.74 | $4.76 | — |
| 2021-11-16 | 4.73 | $4.76 | 16170 |
| 2021-11-15 | 4.73 | $4.72 | 859 |
| 2021-11-12 | 4.73 | $4.86 | 143 |
| 2021-11-11 | 4.72 | $4.82 | 286 |
| 2021-11-10 | 4.71 | $4.61 | 191 |
| 2021-11-09 | 4.72 | $4.61 | 18174 |
| 2021-11-08 | 4.73 | $4.57 | 6010 |
| 2021-11-05 | 4.74 | $4.76 | 3148 |
| 2021-11-04 | 4.74 | $4.44 | — |
| 2021-11-03 | 4.77 | $4.44 | 525 |
| 2021-11-02 | 4.81 | $4.59 | 239 |
| 2021-11-01 | 4.83 | $4.59 | 6773 |
| 2021-10-29 | 4.86 | $4.59 | 286 |
| 2021-10-28 | 4.89 | $4.76 | — |
| 2021-10-27 | 4.90 | $4.76 | 477 |
| 2021-10-26 | 4.91 | $4.74 | 10494 |
| 2021-10-25 | 4.93 | $4.74 | 191 |
| 2021-10-22 | 4.95 | $4.76 | — |
| 2021-10-21 | 4.97 | $4.76 | 668 |
| 2021-10-20 | 4.99 | $4.76 | 191 |
| 2021-10-19 | 5.02 | $4.82 | — |
| 2021-10-18 | 5.04 | $4.82 | 143 |
| 2021-10-15 | 5.06 | $4.63 | 8157 |
| 2021-10-14 | 5.11 | $4.93 | 2290 |
| 2021-10-13 | 5.13 | $4.91 | 1860 |
| 2021-10-12 | 5.15 | $4.95 | 429 |
| 2021-10-11 | 5.17 | $4.95 | 143 |
| 2021-10-08 | 5.20 | $4.88 | 191 |
| 2021-10-07 | 5.23 | $5.22 | — |
| 2021-10-06 | 5.23 | $5.22 | — |
| 2021-10-05 | 5.23 | $5.22 | 11973 |
| 2021-10-04 | 5.23 | $5.22 | — |
| 2021-10-01 | 5.23 | $5.22 | — |
| 2021-09-30 | 5.23 | $5.22 | — |
| 2021-09-29 | 5.24 | $5.22 | — |
| 2021-09-28 | 5.24 | $5.22 | 668 |
| 2021-09-27 | 5.24 | $5.22 | 1049 |
| 2021-09-24 | 5.24 | $5.18 | — |
| 2021-09-23 | 5.25 | $5.18 | — |
| 2021-09-22 | 5.25 | $5.18 | 34296 |
| 2021-09-21 | 5.26 | $5.18 | 31196 |
| 2021-09-20 | 5.27 | $5.18 | — |
| 2021-09-17 | 5.28 | $5.18 | 46794 |
| 2021-09-16 | 5.29 | $5.20 | — |
| 2021-09-15 | 5.30 | $5.20 | 11114 |
| 2021-09-14 | 5.31 | $5.22 | 239 |
| 2021-09-13 | 5.32 | $5.24 | 334 |
| 2021-09-10 | 5.33 | $5.14 | — |
| 2021-09-09 | 5.35 | $5.14 | 2910 |
| 2021-09-08 | 5.37 | $5.28 | 7727 |
| 2021-09-07 | 5.38 | $5.45 | 27618 |
| 2021-09-03 | 5.37 | $5.56 | 2385 |
| 2021-09-02 | 5.35 | $4.91 | — |
| 2021-09-01 | 5.40 | $4.91 | — |
| 2021-08-31 | 5.45 | $4.91 | 143 |
| 2021-08-30 | 5.51 | $5.71 | — |
| 2021-08-27 | 5.48 | $5.71 | 43 |
| 2021-08-26 | 5.46 | $5.59 | 5023 |
| 2021-08-25 | 5.45 | $5.59 | 3134 |
| 2021-08-24 | 5.43 | $5.59 | 343 |
| 2021-08-23 | 5.41 | $5.47 | — |
| 2021-08-20 | 5.41 | $5.47 | — |
| 2021-08-19 | 5.40 | $5.47 | 859 |
| 2021-08-18 | 5.40 | $5.47 | 5538 |
| 2021-08-17 | 5.39 | $5.36 | — |
| 2021-08-16 | 5.39 | $5.36 | 6439 |
| 2021-08-13 | 5.39 | $5.66 | 4980 |
| 2021-08-12 | 5.37 | $5.59 | 172 |
| 2021-08-11 | 5.34 | $5.66 | 2748 |
| 2021-08-10 | 5.31 | $5.71 | 3606 |
| 2021-08-09 | 5.27 | $5.12 | — |
| 2021-08-06 | 5.28 | $5.12 | 129 |
| 2021-08-05 | 5.30 | $5.40 | 687 |
| 2021-08-04 | 5.29 | $5.59 | 2147 |
| 2021-08-03 | 5.26 | $5.31 | 16571 |
| 2021-08-02 | 5.25 | $5.71 | 172 |
| 2021-07-30 | 5.20 | $5.59 | — |
| 2021-07-29 | 5.16 | $5.59 | 2104 |
| 2021-07-28 | 5.12 | $5.17 | 29407 |
| 2021-07-27 | 5.11 | $5.12 | 2490 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
6.50
2026-07-24
Close Price
$6.71
Vol: 36318
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.30
Average
5.94
Maximum
8.94
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 6.50 | $6.71 | 36318 |
| 2026-07-23 | 6.48 | $6.27 | 58000 |
| 2026-07-22 | 6.49 | $6.72 | 12307 |
| 2026-07-21 | 6.47 | $6.51 | 9631 |
| 2026-07-20 | 6.46 | $6.44 | 43200 |
| 2026-07-17 | 6.46 | $6.30 | 177700 |
| 2026-07-16 | 6.47 | $6.37 | 41430 |
| 2026-07-15 | 6.47 | $6.40 | 21300 |
| 2026-07-14 | 6.48 | $6.30 | 12700 |
| 2026-07-13 | 6.49 | $6.62 | 67003 |
| 2026-07-10 | 6.47 | $6.72 | 12300 |
| 2026-07-09 | 6.43 | $6.63 | 33400 |
| 2026-07-08 | 6.40 | $6.30 | 337838 |
| 2026-07-07 | 6.41 | $6.65 | 21120 |
| 2026-07-06 | 6.38 | $6.75 | 37400 |
| 2026-07-02 | 6.34 | $6.72 | 439500 |
| 2026-07-01 | 6.29 | $6.31 | 12229 |
| 2026-06-30 | 6.29 | $6.36 | 15638 |
| 2026-06-29 | 6.28 | $6.41 | 123647 |
| 2026-06-26 | 6.27 | $6.25 | 10600 |
| 2026-06-25 | 6.27 | $6.38 | 17611 |
| 2026-06-24 | 6.27 | $6.24 | 39700 |
| 2026-06-23 | 6.27 | $6.38 | 21200 |
| 2026-06-22 | 6.27 | $6.31 | 24500 |
| 2026-06-18 | 6.27 | $5.91 | 16407 |
| 2026-06-17 | 6.32 | $6.24 | 6400 |
| 2026-06-16 | 6.33 | $6.31 | 14520 |
| 2026-06-15 | 6.35 | $6.54 | 37509 |
| 2026-06-12 | 6.34 | $6.28 | 23122 |
| 2026-06-11 | 6.35 | $6.09 | 48537 |
| 2026-06-10 | 6.39 | $6.12 | 27000 |
| 2026-06-09 | 6.43 | $6.36 | 9400 |
| 2026-06-08 | 6.45 | $6.20 | 13500 |
| 2026-06-05 | 6.48 | $6.47 | 20348 |
| 2026-06-04 | 6.50 | $6.31 | 20100 |
| 2026-06-03 | 6.53 | $6.09 | 5910 |
| 2026-06-02 | 6.58 | $6.27 | 16305 |
| 2026-06-01 | 6.62 | $6.36 | 13825 |
| 2026-05-29 | 6.66 | $6.45 | 18635 |
| 2026-05-28 | 6.68 | $6.48 | 18400 |
| 2026-05-27 | 6.71 | $6.51 | 19300 |
| 2026-05-26 | 6.73 | $6.61 | 257031 |
| 2026-05-22 | 6.75 | $6.86 | 49014 |
| 2026-05-21 | 6.74 | $6.68 | 28000 |
| 2026-05-20 | 6.75 | $6.43 | 18109 |
| 2026-05-19 | 6.79 | $6.79 | 28026 |
| 2026-05-18 | 6.80 | $6.81 | 144844 |
| 2026-05-15 | 6.81 | $6.62 | 25833 |
| 2026-05-14 | 6.84 | $6.50 | 31000 |
| 2026-05-13 | 6.89 | $6.80 | 23846 |
| 2026-05-12 | 6.91 | $6.85 | 13900 |
| 2026-05-11 | 6.93 | $6.80 | 35000 |
| 2026-05-08 | 6.95 | $6.93 | 8041 |
| 2026-05-07 | 6.96 | $7.20 | 13328 |
| 2026-05-06 | 6.95 | $7.00 | 15100 |
| 2026-05-05 | 6.96 | $6.17 | 22615 |
| 2026-05-04 | 7.06 | $6.98 | 5300 |
| 2026-05-01 | 7.07 | $6.85 | 16600 |
| 2026-04-30 | 7.10 | $6.81 | 9300 |
| 2026-04-29 | 7.14 | $6.82 | 32400 |
| 2026-04-28 | 7.17 | $6.92 | 8700 |
| 2026-04-27 | 7.19 | $6.60 | 26500 |
| 2026-04-24 | 7.24 | $7.02 | 10500 |
| 2026-04-23 | 7.25 | $7.02 | 492700 |
| 2026-04-22 | 7.26 | $7.09 | 6100 |
| 2026-04-21 | 7.26 | $7.50 | 3800 |
| 2026-04-20 | 7.22 | $7.74 | 18300 |
| 2026-04-17 | 7.15 | $7.39 | 5000 |
| 2026-04-16 | 7.10 | $7.65 | 19900 |
| 2026-04-15 | 7.03 | $7.21 | 16300 |
| 2026-04-14 | 7.01 | $7.19 | 5900 |
| 2026-04-13 | 6.98 | $6.81 | 6800 |
| 2026-04-10 | 6.99 | $7.41 | 8800 |
| 2026-04-09 | 6.94 | $7.49 | 7900 |
| 2026-04-08 | 6.89 | $7.26 | 4300 |
| 2026-04-07 | 6.85 | $7.33 | 7600 |
| 2026-04-06 | 6.82 | $6.88 | 7300 |
| 2026-04-02 | 6.82 | $7.35 | 5200 |
| 2026-04-01 | 6.79 | $6.76 | 9400 |
| 2026-03-31 | 6.81 | $6.58 | 4200 |
| 2026-03-30 | 6.85 | $6.49 | 3400 |
| 2026-03-27 | 6.91 | $6.74 | 9900 |
| 2026-03-26 | 6.95 | $6.74 | 8500 |
| 2026-03-25 | 7.00 | $6.79 | 9200 |
| 2026-03-24 | 7.05 | $6.74 | 14300 |
| 2026-03-23 | 7.12 | $6.50 | 11200 |
| 2026-03-20 | 7.22 | $6.05 | 10500 |
| 2026-03-19 | 7.39 | $6.70 | 12200 |
| 2026-03-18 | 7.50 | $7.25 | 26800 |
| 2026-03-17 | 7.57 | $7.17 | 16800 |
| 2026-03-16 | 7.66 | $6.96 | 8500 |
| 2026-03-13 | 7.77 | $7.10 | 37700 |
| 2026-03-12 | 7.88 | $7.36 | 18200 |
| 2026-03-11 | 7.97 | $7.45 | 7000 |
| 2026-03-10 | 8.06 | $7.55 | 16900 |
| 2026-03-09 | 8.15 | $7.35 | 19600 |
| 2026-03-06 | 8.26 | $7.65 | 13600 |
| 2026-03-05 | 8.34 | $7.25 | 9300 |
| 2026-03-04 | 8.47 | $7.31 | 12400 |
| 2026-03-03 | 8.60 | $7.43 | 36500 |
| 2026-03-02 | 8.73 | $7.80 | 41800 |
| 2026-02-27 | 8.82 | $7.91 | 14600 |
| 2026-02-26 | 8.90 | $8.86 | 11500 |
| 2026-02-25 | 8.90 | $8.44 | 6600 |
| 2026-02-24 | 8.94 | $9.13 | 6700 |
| 2026-02-23 | 8.91 | $9.38 | 12400 |
| 2026-02-20 | 8.85 | $9.08 | 37400 |
| 2026-02-19 | 8.82 | $9.31 | 4600 |
| 2026-02-18 | 8.76 | $9.51 | 9800 |
| 2026-02-17 | 8.68 | $8.88 | 11000 |
| 2026-02-13 | 8.66 | $8.88 | 6600 |
| 2026-02-12 | 8.64 | $8.39 | 6500 |
| 2026-02-11 | 8.67 | $8.73 | 5600 |
| 2026-02-10 | 8.66 | $8.88 | 3700 |
| 2026-02-09 | 8.64 | $8.84 | 1700 |
| 2026-02-06 | 8.62 | $8.21 | 3400 |
| 2026-02-05 | 8.65 | $8.77 | 8500 |
| 2026-02-04 | 8.64 | $8.48 | 5400 |
| 2026-02-03 | 8.65 | $8.29 | 3500 |
| 2026-02-02 | 8.69 | $8.85 | 5300 |
| 2026-01-30 | 8.66 | $8.65 | 7300 |
| 2026-01-29 | 8.66 | $8.83 | 17300 |
| 2026-01-28 | 8.63 | $8.85 | 5100 |
| 2026-01-27 | 8.59 | $8.85 | 4600 |
| 2026-01-26 | 8.55 | $8.50 | 63700 |
| 2026-01-23 | 8.54 | $8.62 | 6000 |
| 2026-01-22 | 8.51 | $8.66 | 5700 |
| 2026-01-21 | 8.48 | $8.74 | 6100 |
| 2026-01-20 | 8.44 | $8.63 | 27400 |
| 2026-01-16 | 8.40 | $8.87 | 7000 |
| 2026-01-15 | 8.33 | $8.84 | 3800 |
| 2026-01-14 | 8.26 | $8.15 | 2200 |
| 2026-01-13 | 8.24 | $8.27 | 5300 |
| 2026-01-12 | 8.22 | $8.86 | 9000 |
| 2026-01-09 | 8.13 | $8.04 | 1600 |
| 2026-01-08 | 8.12 | $8.65 | 2700 |
| 2026-01-07 | 8.05 | $8.50 | 7400 |
| 2026-01-06 | 7.99 | $8.77 | 1500 |
| 2026-01-05 | 7.89 | $8.80 | 9200 |
| 2026-01-02 | 7.79 | $8.18 | 4600 |
| 2025-12-31 | 7.75 | $7.71 | 3400 |
| 2025-12-30 | 7.75 | $7.80 | 6000 |
| 2025-12-29 | 7.75 | $7.83 | 6600 |
| 2025-12-26 | 7.74 | $7.90 | 2100 |
| 2025-12-24 | 7.72 | $8.03 | 900 |
| 2025-12-23 | 7.70 | $7.80 | 2300 |
| 2025-12-22 | 7.69 | $8.07 | 7000 |
| 2025-12-19 | 7.66 | $8.02 | 8300 |
| 2025-12-18 | 7.63 | $7.50 | 4200 |
| 2025-12-17 | 7.66 | $7.27 | 11700 |
| 2025-12-16 | 7.71 | $7.17 | 9900 |
| 2025-12-15 | 7.78 | $7.46 | 7600 |
| 2025-12-12 | 7.82 | $7.82 | 6800 |
| 2025-12-11 | 7.84 | $7.58 | 5100 |
| 2025-12-10 | 7.88 | $7.40 | 2500 |
| 2025-12-09 | 7.94 | $7.97 | 6400 |
| 2025-12-08 | 7.95 | $8.06 | 4100 |
| 2025-12-05 | 7.95 | $7.63 | 7500 |
| 2025-12-04 | 7.99 | $7.62 | 21000 |
| 2025-12-03 | 8.04 | $7.95 | 5300 |
| 2025-12-02 | 8.05 | $7.80 | 3600 |
| 2025-12-01 | 8.08 | $7.84 | 4000 |
| 2025-11-28 | 8.11 | $8.22 | 3500 |
| 2025-11-26 | 8.11 | $7.88 | 6200 |
| 2025-11-25 | 8.14 | $7.97 | 9300 |
| 2025-11-24 | 8.17 | $7.45 | 15100 |
| 2025-11-21 | 8.25 | $7.93 | 10500 |
| 2025-11-20 | 8.28 | $8.34 | 2400 |
| 2025-11-19 | 8.28 | $8.28 | 1600 |
| 2025-11-18 | 8.28 | $7.82 | 2900 |
| 2025-11-17 | 8.34 | $8.57 | 6100 |
| 2025-11-14 | 8.31 | $8.43 | 2800 |
| 2025-11-13 | 8.30 | $8.69 | 2900 |
| 2025-11-12 | 8.27 | $8.57 | 900 |
| 2025-11-11 | 8.25 | $8.10 | 2900 |
| 2025-11-10 | 8.27 | $8.07 | 4200 |
| 2025-11-07 | 8.29 | $7.93 | 6500 |
| 2025-11-06 | 8.33 | $8.20 | 2900 |
| 2025-11-05 | 8.35 | $7.81 | 2200 |
| 2025-11-04 | 8.41 | $8.00 | 8000 |
| 2025-11-03 | 8.46 | $8.23 | 5300 |
| 2025-10-31 | 8.49 | $8.57 | 3600 |
| 2025-10-30 | 8.49 | $8.62 | 2700 |
| 2025-10-29 | 8.48 | $8.67 | 6400 |
| 2025-10-28 | 8.46 | $8.77 | 2500 |
| 2025-10-27 | 8.44 | $8.34 | 28600 |
| 2025-10-24 | 8.45 | $8.44 | 6600 |
| 2025-10-23 | 8.45 | $8.07 | 2300 |
| 2025-10-22 | 8.49 | $8.46 | 4100 |
| 2025-10-21 | 8.48 | $8.46 | 2200 |
| 2025-10-20 | 8.48 | $8.41 | 2700 |
| 2025-10-17 | 8.48 | $8.32 | 1900 |
| 2025-10-16 | 8.49 | $8.59 | 8500 |
| 2025-10-15 | 8.47 | $8.15 | 2100 |
| 2025-10-14 | 8.49 | $8.51 | 4500 |
| 2025-10-13 | 8.48 | $8.16 | 3700 |
| 2025-10-10 | 8.50 | $8.50 | 12800 |
| 2025-10-09 | 8.48 | $8.92 | 8700 |
| 2025-10-08 | 8.43 | $8.78 | 5900 |
| 2025-10-07 | 8.38 | $8.85 | 3900 |
| 2025-10-06 | 8.33 | $8.84 | 6200 |
| 2025-10-03 | 8.27 | $8.93 | 1500 |
| 2025-10-02 | 8.20 | $8.50 | 1300 |
| 2025-10-01 | 8.18 | $8.68 | 7000 |
| 2025-09-30 | 8.13 | $7.72 | 94300 |
| 2025-09-29 | 8.17 | $8.12 | 1300 |
| 2025-09-26 | 8.18 | $7.91 | 6400 |
| 2025-09-25 | 8.20 | $7.96 | 8200 |
| 2025-09-24 | 8.23 | $8.19 | 1400 |
| 2025-09-23 | 8.23 | $8.20 | 3500 |
| 2025-09-22 | 8.22 | $8.32 | 5100 |
| 2025-09-19 | 8.21 | $8.38 | 3300 |
| 2025-09-18 | 8.19 | $8.01 | 3600 |
| 2025-09-17 | 8.20 | $8.35 | 12800 |
| 2025-09-16 | 8.18 | $8.15 | 1600 |
| 2025-09-15 | 8.17 | $8.35 | 3000 |
| 2025-09-12 | 8.15 | $7.87 | 1100 |
| 2025-09-11 | 8.18 | $8.40 | 13400 |
| 2025-09-10 | 8.15 | $8.07 | 3600 |
| 2025-09-09 | 8.15 | $8.65 | 32300 |
| 2025-09-08 | 8.09 | $8.57 | 2400 |
| 2025-09-05 | 8.04 | $8.30 | 4100 |
| 2025-09-04 | 8.02 | $7.96 | 7100 |
| 2025-09-03 | 8.02 | $7.92 | 4300 |
| 2025-09-02 | 8.03 | $7.90 | 2400 |
| 2025-08-29 | 8.04 | $8.26 | 4400 |
| 2025-08-28 | 8.00 | $7.85 | 5100 |
| 2025-08-27 | 8.01 | $8.22 | 9200 |
| 2025-08-26 | 7.97 | $7.98 | 8400 |
| 2025-08-25 | 7.95 | $7.92 | 2400 |
| 2025-08-22 | 7.93 | $8.01 | 7800 |
| 2025-08-21 | 7.90 | $8.24 | 2700 |
| 2025-08-20 | 7.84 | $8.01 | 4000 |
| 2025-08-19 | 7.80 | $7.95 | 3800 |
| 2025-08-18 | 7.76 | $7.77 | 2600 |
| 2025-08-15 | 7.74 | $8.37 | 3700 |
| 2025-08-14 | 7.65 | $8.09 | 4300 |
| 2025-08-13 | 7.59 | $7.76 | 4700 |
| 2025-08-12 | 7.55 | $8.35 | 9000 |
| 2025-08-11 | 7.46 | $7.83 | 9900 |
| 2025-08-08 | 7.41 | $8.31 | 3100 |
| 2025-08-07 | 7.32 | $7.43 | 2400 |
| 2025-08-06 | 7.30 | $8.05 | 1800 |
| 2025-08-05 | 7.22 | $7.72 | 6700 |
| 2025-08-04 | 7.18 | $7.57 | 6800 |
| 2025-08-01 | 7.15 | $7.10 | 27200 |
| 2025-07-31 | 7.16 | $7.10 | 38200 |
| 2025-07-30 | 7.18 | $7.01 | 1800 |
| 2025-07-29 | 7.20 | $6.91 | 45000 |
| 2025-07-28 | 7.24 | $6.80 | 1900 |
| 2025-07-25 | 7.29 | $7.01 | 4100 |
| 2025-07-24 | 7.32 | $7.16 | 6700 |
| 2025-07-23 | 7.33 | $7.28 | 1300 |
| 2025-07-22 | 7.33 | $7.16 | 2600 |
| 2025-07-21 | 7.35 | $7.36 | 3700 |
| 2025-07-18 | 7.34 | $7.39 | 4600 |
| 2025-07-17 | 7.32 | $7.38 | 5100 |
| 2025-07-16 | 7.30 | $7.33 | 10000 |
| 2025-07-15 | 7.29 | $7.34 | 20400 |
| 2025-07-14 | 7.26 | $7.12 | 4600 |
| 2025-07-11 | 7.26 | $7.47 | 2500 |
| 2025-07-10 | 7.22 | $7.25 | 6900 |
| 2025-07-09 | 7.20 | $7.49 | 3900 |
| 2025-07-08 | 7.15 | $7.43 | 6600 |
| 2025-07-07 | 7.10 | $7.52 | 2400 |
| 2025-07-03 | 7.03 | $7.47 | 1200 |
| 2025-07-02 | 6.97 | $7.45 | 800 |
| 2025-07-01 | 6.91 | $7.20 | 8100 |
| 2025-06-30 | 6.86 | $7.30 | 3600 |
| 2025-06-27 | 6.80 | $7.40 | 3300 |
| 2025-06-26 | 6.73 | $6.98 | 7700 |
| 2025-06-25 | 6.70 | $6.94 | 1300 |
| 2025-06-24 | 6.67 | $7.11 | 5000 |
| 2025-06-23 | 6.62 | $6.92 | 16700 |
| 2025-06-20 | 6.58 | $6.74 | 1500 |
| 2025-06-18 | 6.56 | $6.76 | 3900 |
| 2025-06-17 | 6.53 | $6.61 | 3700 |
| 2025-06-16 | 6.51 | $6.28 | 18600 |
| 2025-06-13 | 6.53 | $6.63 | 3600 |
| 2025-06-12 | 6.51 | $6.63 | 4800 |
| 2025-06-11 | 6.50 | $6.61 | 11000 |
| 2025-06-10 | 6.48 | $6.72 | 7300 |
| 2025-06-09 | 6.45 | $6.73 | 3700 |
| 2025-06-06 | 6.43 | $6.37 | 6200 |
| 2025-06-05 | 6.43 | $6.30 | 4900 |
| 2025-06-04 | 6.44 | $6.50 | 12100 |
| 2025-06-03 | 6.43 | $6.65 | 11000 |
| 2025-06-02 | 6.41 | $6.50 | 3400 |
| 2025-05-30 | 6.39 | $6.60 | 2800 |
| 2025-05-29 | 6.36 | $6.49 | 5300 |
| 2025-05-28 | 6.35 | $6.45 | 9100 |
| 2025-05-27 | 6.33 | $6.52 | 2700 |
| 2025-05-23 | 6.30 | $6.20 | 1500 |
| 2025-05-22 | 6.30 | $6.24 | 3200 |
| 2025-05-21 | 6.30 | $6.07 | 9100 |
| 2025-05-20 | 6.31 | $6.42 | 8400 |
| 2025-05-19 | 6.28 | $6.08 | 3400 |
| 2025-05-16 | 6.29 | $6.36 | 5600 |
| 2025-05-15 | 6.26 | $6.68 | 7200 |
| 2025-05-14 | 6.20 | $6.58 | 1300 |
| 2025-05-13 | 6.14 | $6.37 | 700 |
| 2025-05-12 | 6.10 | $6.71 | 19100 |
| 2025-05-09 | 6.01 | $6.67 | 12600 |
| 2025-05-08 | 5.93 | $6.52 | 3200 |
| 2025-05-07 | 5.85 | $5.93 | 2200 |
| 2025-05-06 | 5.83 | $5.62 | 3000 |
| 2025-05-05 | 5.83 | $6.30 | 4200 |
| 2025-05-02 | 5.76 | $6.00 | 1000 |
| 2025-05-01 | 5.72 | $6.09 | 1700 |
| 2025-04-30 | 5.67 | $6.03 | 7300 |
| 2025-04-29 | 5.63 | $6.09 | 2000 |
| 2025-04-28 | 5.58 | $5.85 | 4200 |
| 2025-04-25 | 5.56 | $5.93 | 1800 |
| 2025-04-24 | 5.54 | $5.80 | 2900 |
| 2025-04-23 | 5.54 | $5.45 | 600 |
| 2025-04-22 | 5.57 | $5.55 | 2900 |
| 2025-04-21 | 5.61 | $5.62 | 7500 |
| 2025-04-17 | 5.64 | $5.44 | 1900 |
| 2025-04-16 | 5.69 | $5.89 | 4400 |
| 2025-04-15 | 5.71 | $5.71 | 4300 |
| 2025-04-14 | 5.76 | $5.33 | 8300 |
| 2025-04-11 | 5.85 | $5.21 | 5500 |
| 2025-04-10 | 5.96 | $5.18 | 14000 |
| 2025-04-09 | 6.07 | $5.15 | 19900 |
| 2025-04-08 | 6.20 | $5.00 | 14900 |
| 2025-04-07 | 6.35 | $5.05 | 8100 |
| 2025-04-04 | 6.50 | $5.19 | 7300 |
| 2025-04-03 | 6.65 | $6.09 | 5500 |
| 2025-04-02 | 6.71 | $6.33 | 1700 |
| 2025-04-01 | 6.77 | $6.15 | 2100 |
| 2025-03-31 | 6.85 | $6.17 | 4000 |
| 2025-03-28 | 6.94 | $6.60 | 4800 |
| 2025-03-27 | 6.99 | $6.64 | 3700 |
| 2025-03-26 | 7.05 | $7.17 | 1300 |
| 2025-03-25 | 7.06 | $7.13 | 4600 |
| 2025-03-24 | 7.08 | $7.05 | 4100 |
| 2025-03-21 | 7.11 | $6.48 | 5300 |
| 2025-03-20 | 7.20 | $7.18 | 2500 |
| 2025-03-19 | 7.23 | $7.15 | 5400 |
| 2025-03-18 | 7.27 | $7.22 | 11100 |
| 2025-03-17 | 7.31 | $7.14 | 3100 |
| 2025-03-14 | 7.35 | $7.15 | 4200 |
| 2025-03-13 | 7.40 | $6.15 | 2600 |
| 2025-03-12 | 7.56 | $7.10 | 9700 |
| 2025-03-11 | 7.63 | $6.40 | 351400 |
| 2025-03-10 | 7.77 | $6.33 | 2900 |
| 2025-03-07 | 7.92 | $6.53 | 1.4M |
| 2025-03-06 | 8.06 | $7.22 | 15600 |
| 2025-03-05 | 8.14 | $8.99 | 1900 |
| 2025-03-04 | 8.05 | $8.27 | 87500 |
| 2025-03-03 | 8.02 | $8.56 | 1400 |
| 2025-02-28 | 7.96 | $7.95 | 500 |
| 2025-02-27 | 7.95 | $7.58 | 4400 |
| 2025-02-26 | 7.98 | $7.90 | 6800 |
| 2025-02-25 | 7.98 | $8.24 | 4900 |
| 2025-02-24 | 7.94 | $7.81 | 2200 |
| 2025-02-21 | 7.94 | $7.92 | 52500 |
| 2025-02-20 | 7.93 | $8.20 | 1200 |
| 2025-02-19 | 7.88 | $8.32 | 2800 |
| 2025-02-18 | 7.83 | $8.05 | — |
| 2025-02-14 | 7.79 | $8.05 | 500 |
| 2025-02-13 | 7.75 | $8.22 | 300 |
| 2025-02-12 | 7.68 | $8.03 | 100 |
| 2025-02-11 | 7.63 | $7.63 | 500 |
| 2025-02-10 | 7.61 | $7.99 | 1100 |
| 2025-02-07 | 7.55 | $7.48 | 100 |
| 2025-02-06 | 7.54 | $7.91 | 400 |
| 2025-02-05 | 7.48 | $7.79 | — |
| 2025-02-04 | 7.44 | $7.79 | 800 |
| 2025-02-03 | 7.38 | $7.84 | 4700 |
| 2025-01-31 | 7.32 | $7.63 | 1900 |
| 2025-01-30 | 7.28 | $7.56 | 12000 |
| 2025-01-29 | 7.23 | $7.58 | 30100 |
| 2025-01-28 | 7.19 | $7.42 | 5100 |
| 2025-01-27 | 7.15 | $7.50 | 4000 |
| 2025-01-24 | 7.11 | $7.30 | 5600 |
| 2025-01-23 | 7.08 | $7.66 | 1000 |
| 2025-01-22 | 7.02 | $6.98 | 16700 |
| 2025-01-21 | 7.02 | $7.66 | 5000 |
| 2025-01-17 | 6.96 | $6.98 | 2400 |
| 2025-01-16 | 6.96 | $7.10 | 4000 |
| 2025-01-15 | 6.94 | $6.98 | 1000 |
| 2025-01-14 | 6.94 | $6.81 | 3800 |
| 2025-01-13 | 6.96 | $6.79 | 600 |
| 2025-01-10 | 6.98 | $6.86 | 2300 |
| 2025-01-08 | 7.00 | $7.07 | — |
| 2025-01-07 | 6.99 | $7.07 | 900 |
| 2025-01-06 | 6.99 | $6.90 | 1600 |
| 2025-01-03 | 7.01 | $6.94 | — |
| 2025-01-02 | 7.02 | $6.94 | 1500 |
| 2024-12-31 | 7.04 | $7.13 | 3700 |
| 2024-12-30 | 7.04 | $6.70 | 1800 |
| 2024-12-27 | 7.09 | $7.08 | — |
| 2024-12-26 | 7.11 | $7.08 | 400 |
| 2024-12-24 | 7.12 | $6.81 | 5100 |
| 2024-12-23 | 7.16 | $6.74 | 16500 |
| 2024-12-20 | 7.21 | $7.11 | 7600 |
| 2024-12-19 | 7.22 | $7.25 | 1300 |
| 2024-12-18 | 7.21 | $7.28 | 25000 |
| 2024-12-17 | 7.20 | $6.83 | 300 |
| 2024-12-16 | 7.23 | $6.69 | 10600 |
| 2024-12-13 | 7.27 | $7.19 | 3100 |
| 2024-12-12 | 7.27 | $7.42 | 1400 |
| 2024-12-11 | 7.23 | $7.32 | 5400 |
| 2024-12-10 | 7.20 | $7.06 | — |
| 2024-12-09 | 7.20 | $7.06 | 2600 |
| 2024-12-06 | 7.19 | $7.20 | 5700 |
| 2024-12-05 | 7.16 | $7.68 | 6000 |
| 2024-12-04 | 7.09 | $7.50 | 9500 |
| 2024-12-03 | 7.02 | $7.73 | 800 |
| 2024-12-02 | 6.93 | $7.67 | 800 |
| 2024-11-29 | 6.84 | $7.47 | 2800 |
| 2024-11-27 | 6.76 | $7.18 | 22800 |
| 2024-11-26 | 6.69 | $7.29 | 2200 |
| 2024-11-25 | 6.62 | $6.93 | 3300 |
| 2024-11-22 | 6.57 | $6.93 | 21900 |
| 2024-11-21 | 6.51 | $6.55 | 3700 |
| 2024-11-20 | 6.49 | $6.75 | 3500 |
| 2024-11-19 | 6.45 | $6.53 | 1600 |
| 2024-11-18 | 6.42 | $6.96 | 6500 |
| 2024-11-15 | 6.35 | $6.55 | 1600 |
| 2024-11-14 | 6.31 | $6.69 | 2700 |
| 2024-11-13 | 6.26 | $6.19 | 800 |
| 2024-11-12 | 6.25 | $6.51 | — |
| 2024-11-11 | 6.21 | $6.51 | 11000 |
| 2024-11-08 | 6.16 | $6.46 | 13800 |
| 2024-11-07 | 6.12 | $6.90 | 3100 |
| 2024-11-06 | 6.03 | $6.40 | — |
| 2024-11-05 | 5.98 | $6.40 | 11200 |
| 2024-11-04 | 5.93 | $6.23 | 1800 |
| 2024-11-01 | 5.90 | $6.29 | 13200 |
| 2024-10-31 | 5.85 | $5.87 | 6700 |
| 2024-10-30 | 5.85 | $5.82 | 6600 |
| 2024-10-29 | 5.85 | $5.78 | 1200 |
| 2024-10-28 | 5.86 | $6.00 | 13300 |
| 2024-10-25 | 5.85 | $5.85 | 10400 |
| 2024-10-24 | 5.85 | $6.05 | 800 |
| 2024-10-23 | 5.84 | $6.04 | 8000 |
| 2024-10-22 | 5.82 | $5.65 | — |
| 2024-10-21 | 5.85 | $5.65 | 23900 |
| 2024-10-18 | 5.88 | $6.08 | 1200 |
| 2024-10-17 | 5.86 | $6.00 | 45000 |
| 2024-10-16 | 5.86 | $5.81 | 3800 |
| 2024-10-15 | 5.88 | $5.27 | 700 |
| 2024-10-14 | 5.95 | $5.95 | 14400 |
| 2024-10-11 | 5.96 | $5.88 | 2000 |
| 2024-10-10 | 5.97 | $5.75 | 14600 |
| 2024-10-09 | 6.00 | $5.79 | 3100 |
| 2024-10-08 | 6.03 | $5.68 | 4900 |
| 2024-10-07 | 6.06 | $5.73 | — |
| 2024-10-04 | 6.09 | $5.73 | 1500 |
| 2024-10-03 | 6.13 | $5.97 | 1000 |
| 2024-10-02 | 6.14 | $6.21 | 9900 |
| 2024-10-01 | 6.13 | $6.38 | 5300 |
| 2024-09-30 | 6.11 | $6.20 | — |
| 2024-09-27 | 6.10 | $6.20 | — |
| 2024-09-26 | 6.10 | $6.20 | 6400 |
| 2024-09-25 | 6.10 | $6.01 | 2300 |
| 2024-09-24 | 6.12 | $5.93 | — |
| 2024-09-23 | 6.15 | $5.93 | 400 |
| 2024-09-20 | 6.18 | $6.17 | 3000 |
| 2024-09-19 | 6.19 | $6.73 | 600 |
| 2024-09-18 | 6.14 | $5.93 | — |
| 2024-09-17 | 6.17 | $5.93 | 200 |
| 2024-09-16 | 6.20 | $5.93 | 2700 |
| 2024-09-13 | 6.23 | $6.53 | 1300 |
| 2024-09-12 | 6.21 | $5.82 | 1000 |
| 2024-09-11 | 6.25 | $5.85 | — |
| 2024-09-10 | 6.30 | $5.85 | 200 |
| 2024-09-09 | 6.34 | $5.83 | 13300 |
| 2024-09-06 | 6.39 | $6.09 | 6300 |
| 2024-09-05 | 6.41 | $6.43 | — |
| 2024-09-04 | 6.40 | $6.43 | 2500 |
| 2024-09-03 | 6.39 | $6.51 | 11500 |
| 2024-08-30 | 6.37 | $6.40 | 200 |
| 2024-08-29 | 6.37 | $6.75 | 1500 |
| 2024-08-28 | 6.34 | $6.67 | 449400 |
| 2024-08-27 | 6.31 | $6.77 | 467500 |
| 2024-08-26 | 6.28 | $6.30 | — |
| 2024-08-23 | 6.30 | $6.30 | 11000 |
| 2024-08-22 | 6.32 | $6.20 | — |
| 2024-08-21 | 6.36 | $6.20 | 400 |
| 2024-08-20 | 6.41 | $6.20 | — |
| 2024-08-19 | 6.46 | $6.20 | — |
| 2024-08-16 | 6.51 | $6.20 | 700 |
| 2024-08-15 | 6.57 | $6.20 | — |
| 2024-08-14 | 6.63 | $6.20 | — |
| 2024-08-13 | 6.70 | $6.20 | 35100 |
| 2024-08-12 | 6.78 | $6.20 | — |
| 2024-08-09 | 6.86 | $6.20 | — |
| 2024-08-08 | 6.95 | $6.20 | — |
| 2024-08-07 | 7.04 | $6.20 | — |
| 2024-08-06 | 7.14 | $6.20 | 15000 |
| 2024-08-05 | 7.24 | $7.09 | — |
| 2024-08-02 | 7.26 | $6.83 | 5200 |
| 2024-08-01 | 7.30 | $7.09 | 5800 |
| 2024-07-31 | 7.31 | $7.52 | 800 |
| 2024-07-30 | 7.28 | $7.09 | 80800 |
| 2024-07-29 | 7.28 | $7.40 | — |
| 2024-07-26 | 7.26 | $7.40 | — |
| 2024-07-25 | 7.23 | $7.40 | — |
| 2024-07-24 | 7.20 | $7.40 | 7500 |
| 2024-07-23 | 7.18 | $7.10 | — |
| 2024-07-22 | 7.19 | $7.10 | — |
| 2024-07-19 | 7.20 | $7.10 | 200 |
| 2024-07-18 | 7.21 | $7.33 | 300 |
| 2024-07-17 | 7.21 | $7.60 | — |
| 2024-07-16 | 7.18 | $7.60 | — |
| 2024-07-15 | 7.16 | $7.60 | 5600 |
| 2024-07-12 | 7.13 | $7.29 | 700 |
| 2024-07-11 | 7.14 | $7.29 | 9300 |
| 2024-07-10 | 7.15 | $7.05 | 1000 |
| 2024-07-09 | 7.19 | $7.13 | 10700 |
| 2024-07-08 | 7.22 | $6.70 | — |
| 2024-07-05 | 7.30 | $6.70 | — |
| 2024-07-03 | 7.39 | $6.70 | — |
| 2024-07-02 | 7.49 | $6.70 | — |
| 2024-07-01 | 7.58 | $6.70 | — |
| 2024-06-28 | 7.69 | $6.70 | — |
| 2024-06-27 | 7.79 | $6.70 | 12000 |
| 2024-06-26 | 7.91 | $7.90 | — |
| 2024-06-25 | 7.90 | $7.90 | — |
| 2024-06-24 | 7.90 | $7.90 | 6300 |
| 2024-06-21 | 7.90 | $7.90 | — |
| 2024-06-20 | 7.89 | $7.90 | — |
| 2024-06-18 | 7.88 | $7.90 | — |
| 2024-06-17 | 7.87 | $7.90 | — |
| 2024-06-14 | 7.87 | $7.90 | 1000 |
| 2024-06-13 | 7.86 | $7.90 | 4100 |
| 2024-06-12 | 7.85 | $7.90 | 2000 |
| 2024-06-11 | 7.84 | $7.90 | 12500 |
| 2024-06-10 | 7.82 | $8.00 | 66200 |
| 2024-06-07 | 7.80 | $8.05 | 2100 |
| 2024-06-06 | 7.77 | $8.05 | 2700 |
| 2024-06-05 | 7.73 | $8.10 | 4600 |
| 2024-06-04 | 7.69 | $7.70 | 2000 |
| 2024-06-03 | 7.69 | $7.70 | — |
| 2024-05-31 | 7.69 | $7.70 | — |
| 2024-05-30 | 7.68 | $7.70 | — |
| 2024-05-29 | 7.68 | $7.70 | — |
| 2024-05-28 | 7.68 | $7.70 | — |
| 2024-05-24 | 7.69 | $7.70 | — |
| 2024-05-23 | 7.69 | $7.70 | — |
| 2024-05-22 | 7.70 | $7.70 | 500 |
| 2024-05-21 | 7.70 | $7.69 | — |
| 2024-05-20 | 7.71 | $7.69 | 15100 |
| 2024-05-17 | 7.72 | $7.75 | 10000 |
| 2024-05-16 | 7.73 | $7.75 | — |
| 2024-05-15 | 7.73 | $7.75 | 200 |
| 2024-05-14 | 7.74 | $7.67 | 10200 |
| 2024-05-13 | 7.76 | $7.60 | 200 |
| 2024-05-10 | 7.78 | $7.50 | — |
| 2024-05-09 | 7.82 | $7.50 | — |
| 2024-05-08 | 7.87 | $7.50 | 2500 |
| 2024-05-07 | 7.91 | $7.50 | 100 |
| 2024-05-06 | 7.96 | $7.63 | 100 |
| 2024-05-03 | 8.00 | $7.97 | — |
| 2024-05-02 | 8.01 | $7.97 | — |
| 2024-05-01 | 8.02 | $7.97 | — |
| 2024-04-30 | 8.03 | $7.97 | 200 |
| 2024-04-29 | 8.04 | $8.07 | 2000 |
| 2024-04-26 | 8.05 | $8.07 | — |
| 2024-04-25 | 8.06 | $8.07 | 100 |
| 2024-04-24 | 8.07 | $7.78 | — |
| 2024-04-23 | 8.12 | $7.78 | — |
| 2024-04-22 | 8.17 | $7.78 | 500 |
| 2024-04-19 | 8.22 | $8.11 | — |
| 2024-04-18 | 8.25 | $8.11 | — |
| 2024-04-17 | 8.28 | $8.11 | — |
| 2024-04-16 | 8.31 | $8.11 | — |
| 2024-04-15 | 8.33 | $8.11 | 200 |
| 2024-04-12 | 8.36 | $8.20 | — |
| 2024-04-11 | 8.37 | $8.20 | — |
| 2024-04-10 | 8.37 | $8.20 | 20000 |
| 2024-04-09 | 8.37 | $8.20 | — |
| 2024-04-08 | 8.38 | $8.20 | — |
| 2024-04-05 | 8.38 | $8.20 | — |
| 2024-04-04 | 8.38 | $8.20 | — |
| 2024-04-03 | 8.38 | $8.20 | 400 |
| 2024-04-02 | 8.39 | $8.43 | 300 |
| 2024-04-01 | 8.37 | $8.74 | — |
| 2024-03-28 | 8.32 | $8.74 | — |
| 2024-03-27 | 8.26 | $8.74 | — |
| 2024-03-26 | 8.20 | $8.74 | 100100 |
| 2024-03-25 | 8.13 | $8.74 | — |
| 2024-03-22 | 8.06 | $8.74 | — |
| 2024-03-21 | 7.99 | $8.74 | 100000 |
| 2024-03-20 | 7.91 | $8.74 | 500 |
| 2024-03-19 | 7.83 | $7.85 | — |
| 2024-03-18 | 7.82 | $7.85 | 3700 |
| 2024-03-15 | 7.82 | $7.36 | — |
| 2024-03-14 | 7.86 | $7.36 | — |
| 2024-03-13 | 7.90 | $7.36 | 125000 |
| 2024-03-12 | 7.95 | $7.36 | 700 |
| 2024-03-11 | 7.99 | $8.23 | — |
| 2024-03-08 | 7.95 | $8.23 | — |
| 2024-03-07 | 7.90 | $8.23 | 125000 |
| 2024-03-06 | 7.85 | $8.23 | 1200 |
| 2024-03-05 | 7.79 | $8.34 | — |
| 2024-03-04 | 7.73 | $8.34 | 400 |
| 2024-03-01 | 7.65 | $7.90 | — |
| 2024-02-29 | 7.62 | $7.90 | 400 |
| 2024-02-28 | 7.58 | $7.75 | 1700 |
| 2024-02-27 | 7.56 | $7.77 | — |
| 2024-02-26 | 7.53 | $7.77 | — |
| 2024-02-23 | 7.50 | $7.77 | — |
| 2024-02-22 | 7.47 | $7.77 | — |
| 2024-02-21 | 7.44 | $7.77 | 80100 |
| 2024-02-20 | 7.41 | $7.34 | — |
| 2024-02-16 | 7.41 | $7.34 | — |
| 2024-02-15 | 7.42 | $7.34 | — |
| 2024-02-14 | 7.43 | $7.34 | — |
| 2024-02-13 | 7.43 | $7.34 | 10100 |
| 2024-02-12 | 7.44 | $7.50 | — |
| 2024-02-09 | 7.43 | $7.50 | — |
| 2024-02-08 | 7.42 | $7.50 | — |
| 2024-02-07 | 7.41 | $7.50 | 600 |
| 2024-02-06 | 7.40 | $7.42 | — |
| 2024-02-05 | 7.39 | $7.42 | — |
| 2024-02-02 | 7.39 | $7.42 | 1100 |
| 2024-02-01 | 7.38 | $7.58 | 300 |
| 2024-01-31 | 7.35 | $7.37 | — |
| 2024-01-30 | 7.35 | $7.37 | — |
| 2024-01-29 | 7.34 | $7.37 | — |
| 2024-01-26 | 7.33 | $7.37 | — |
| 2024-01-25 | 7.33 | $7.37 | — |
| 2024-01-24 | 7.32 | $7.37 | — |
| 2024-01-23 | 7.31 | $7.37 | — |
| 2024-01-22 | 7.30 | $7.37 | — |
| 2024-01-19 | 7.29 | $7.37 | — |
| 2024-01-18 | 7.28 | $7.37 | — |
| 2024-01-17 | 7.27 | $7.37 | 5500 |
| 2024-01-16 | 7.25 | $7.30 | — |
| 2024-01-12 | 7.24 | $7.30 | — |
| 2024-01-11 | 7.23 | $7.30 | — |
| 2024-01-10 | 7.21 | $7.30 | — |
| 2024-01-09 | 7.19 | $7.30 | 200 |
| 2024-01-08 | 7.17 | $7.58 | 200 |
| 2024-01-05 | 7.12 | $7.11 | — |
| 2024-01-04 | 7.10 | $7.11 | — |
| 2024-01-03 | 7.08 | $7.11 | 5700 |
| 2024-01-02 | 7.06 | $7.11 | 1000 |
| 2023-12-29 | 7.04 | $7.11 | — |
| 2023-12-28 | 7.01 | $7.11 | 5400 |
| 2023-12-27 | 6.98 | $7.38 | 500 |
| 2023-12-26 | 6.91 | $7.41 | — |
| 2023-12-22 | 6.84 | $7.41 | 200 |
| 2023-12-21 | 6.76 | $7.18 | 2500 |
| 2023-12-20 | 6.70 | $6.99 | — |
| 2023-12-19 | 6.66 | $6.99 | 700 |
| 2023-12-18 | 6.60 | $6.99 | — |
| 2023-12-15 | 6.55 | $6.99 | 5500 |
| 2023-12-14 | 6.50 | $6.95 | — |
| 2023-12-13 | 6.44 | $6.95 | — |
| 2023-12-12 | 6.38 | $6.95 | 31500 |
| 2023-12-11 | 6.32 | $6.39 | — |
| 2023-12-08 | 6.31 | $6.39 | 57500 |
| 2023-12-07 | 6.30 | $6.39 | 60000 |
| 2023-12-06 | 6.28 | $6.39 | 110000 |
| 2023-12-05 | 6.27 | $6.39 | 5000 |
| 2023-12-04 | 6.25 | $6.39 | — |
| 2023-12-01 | 6.23 | $6.39 | 600 |
| 2023-11-30 | 6.21 | $6.20 | — |
| 2023-11-29 | 6.20 | $6.20 | — |
| 2023-11-28 | 6.19 | $6.20 | — |
| 2023-11-27 | 6.18 | $6.20 | — |
| 2023-11-24 | 6.16 | $6.20 | — |
| 2023-11-22 | 6.14 | $6.20 | 1100 |
| 2023-11-21 | 6.11 | $6.20 | — |
| 2023-11-20 | 6.08 | $6.20 | 400 |
| 2023-11-17 | 6.05 | $6.49 | 3400 |
| 2023-11-16 | 5.98 | $6.49 | 60200 |
| 2023-11-15 | 5.91 | $6.17 | — |
| 2023-11-14 | 5.87 | $6.17 | 9800 |
| 2023-11-13 | 5.82 | $6.17 | 200 |
| 2023-11-10 | 5.77 | $6.06 | 4000 |
| 2023-11-09 | 5.73 | $6.06 | — |
| 2023-11-08 | 5.69 | $6.06 | — |
| 2023-11-07 | 5.65 | $6.06 | — |
| 2023-11-06 | 5.60 | $6.06 | — |
| 2023-11-03 | 5.56 | $6.06 | 11300 |
| 2023-11-02 | 5.51 | $6.04 | 100 |
| 2023-11-01 | 5.46 | $5.37 | 17000 |
| 2023-10-31 | 5.48 | $5.37 | — |
| 2023-10-30 | 5.50 | $5.37 | — |
| 2023-10-27 | 5.53 | $5.37 | — |
| 2023-10-26 | 5.55 | $5.37 | — |
| 2023-10-25 | 5.58 | $5.37 | — |
| 2023-10-24 | 5.61 | $5.37 | 4500 |
| 2023-10-23 | 5.64 | $5.46 | — |
| 2023-10-20 | 5.67 | $5.46 | 6500 |
| 2023-10-19 | 5.69 | $5.46 | — |
| 2023-10-18 | 5.73 | $5.46 | 6000 |
| 2023-10-17 | 5.76 | $5.59 | 50500 |
| 2023-10-16 | 5.78 | $5.72 | — |
| 2023-10-13 | 5.80 | $5.72 | 8300 |
| 2023-10-12 | 5.81 | $5.72 | — |
| 2023-10-11 | 5.83 | $5.72 | — |
| 2023-10-10 | 5.84 | $5.72 | 4200 |
| 2023-10-09 | 5.86 | $5.80 | — |
| 2023-10-06 | 5.87 | $5.80 | — |
| 2023-10-05 | 5.88 | $5.80 | 100 |
| 2023-10-04 | 5.89 | $5.80 | — |
| 2023-10-03 | 5.91 | $5.80 | — |
| 2023-10-02 | 5.94 | $5.80 | 200 |
| 2023-09-29 | 5.97 | $5.85 | — |
| 2023-09-28 | 5.99 | $5.85 | 9200 |
| 2023-09-27 | 6.02 | $5.85 | — |
| 2023-09-26 | 6.06 | $5.85 | — |
| 2023-09-25 | 6.09 | $5.85 | 200 |
| 2023-09-22 | 6.13 | $5.74 | 2900 |
| 2023-09-21 | 6.18 | $6.14 | — |
| 2023-09-20 | 6.20 | $6.14 | — |
| 2023-09-19 | 6.22 | $6.14 | 13900 |
| 2023-09-18 | 6.23 | $6.00 | — |
| 2023-09-15 | 6.27 | $6.00 | — |
| 2023-09-14 | 6.30 | $6.00 | 600 |
| 2023-09-13 | 6.34 | $5.78 | — |
| 2023-09-12 | 6.40 | $5.78 | — |
| 2023-09-11 | 6.46 | $5.78 | 800 |
| 2023-09-08 | 6.53 | $6.65 | 100 |
| 2023-09-07 | 6.51 | $6.65 | 80000 |
| 2023-09-06 | 6.49 | $6.60 | — |
| 2023-09-05 | 6.48 | $6.60 | 100 |
| 2023-09-01 | 6.47 | $6.60 | — |
| 2023-08-31 | 6.46 | $6.60 | — |
| 2023-08-30 | 6.45 | $6.60 | — |
| 2023-08-29 | 6.44 | $6.60 | 400 |
| 2023-08-28 | 6.43 | $6.35 | — |
| 2023-08-25 | 6.45 | $6.35 | — |
| 2023-08-24 | 6.47 | $6.35 | 30000 |
| 2023-08-23 | 6.49 | $6.40 | — |
| 2023-08-22 | 6.51 | $6.40 | — |
| 2023-08-21 | 6.54 | $6.40 | 300 |
| 2023-08-18 | 6.56 | $6.35 | 1600 |
| 2023-08-17 | 6.59 | $6.35 | — |
| 2023-08-16 | 6.62 | $6.35 | 500 |
| 2023-08-15 | 6.66 | $6.49 | 7100 |
| 2023-08-14 | 6.68 | $6.43 | 2200 |
| 2023-08-11 | 6.71 | $6.64 | 31400 |
| 2023-08-10 | 6.72 | $6.50 | 1300 |
| 2023-08-09 | 6.73 | $6.50 | — |
| 2023-08-08 | 6.75 | $6.50 | 1600 |
| 2023-08-07 | 6.77 | $6.81 | — |
| 2023-08-04 | 6.75 | $6.81 | — |
| 2023-08-03 | 6.74 | $6.81 | — |
| 2023-08-02 | 6.72 | $6.81 | — |
| 2023-08-01 | 6.70 | $6.81 | — |
| 2023-07-31 | 6.68 | $6.81 | — |
| 2023-07-28 | 6.66 | $6.81 | 100 |
| 2023-07-27 | 6.64 | $6.81 | — |
| 2023-07-26 | 6.61 | $6.81 | — |
| 2023-07-25 | 6.59 | $6.81 | 10700 |
| 2023-07-24 | 6.56 | $6.81 | — |
| 2023-07-21 | 6.53 | $6.81 | — |
| 2023-07-20 | 6.50 | $6.81 | — |
| 2023-07-19 | 6.47 | $6.81 | 100 |
| 2023-07-18 | 6.44 | $6.60 | 400 |
| 2023-07-17 | 6.43 | $6.21 | 600 |
| 2023-07-14 | 6.45 | $6.50 | 500 |
| 2023-07-13 | 6.45 | $6.29 | 7800 |
| 2023-07-12 | 6.47 | $6.29 | 7800 |
| 2023-07-11 | 6.49 | $6.29 | 16700 |
| 2023-07-10 | 6.51 | $6.36 | 11200 |
| 2023-07-07 | 6.52 | $6.53 | — |
| 2023-07-06 | 6.51 | $6.53 | 17100 |
| 2023-07-05 | 6.51 | $6.53 | — |
| 2023-07-03 | 6.49 | $6.53 | — |
| 2023-06-30 | 6.48 | $6.53 | 5500 |
| 2023-06-29 | 6.46 | $6.53 | 2500 |
| 2023-06-28 | 6.44 | $6.53 | — |
| 2023-06-27 | 6.42 | $6.53 | 80000 |
| 2023-06-26 | 6.39 | $6.53 | — |
| 2023-06-23 | 6.36 | $6.53 | — |
| 2023-06-22 | 6.33 | $6.53 | 5900 |
| 2023-06-21 | 6.30 | $6.53 | — |
| 2023-06-20 | 6.26 | $6.53 | 400 |
| 2023-06-16 | 6.23 | $6.70 | — |
| 2023-06-15 | 6.17 | $6.70 | 7500 |
| 2023-06-14 | 6.11 | $6.25 | — |
| 2023-06-13 | 6.09 | $6.25 | — |
| 2023-06-12 | 6.07 | $6.25 | 94900 |
| 2023-06-09 | 6.05 | $6.25 | 1200 |
| 2023-06-08 | 6.03 | $6.25 | — |
| 2023-06-07 | 6.00 | $6.25 | 1500 |
| 2023-06-06 | 5.97 | $6.00 | — |
| 2023-06-05 | 5.95 | $6.00 | 3500 |
| 2023-06-02 | 5.94 | $6.00 | 4300 |
| 2023-06-01 | 5.91 | $6.00 | 100 |
| 2023-05-31 | 5.89 | $5.74 | 4800 |
| 2023-05-30 | 5.89 | $5.74 | 9400 |
| 2023-05-26 | 5.88 | $6.03 | — |
| 2023-05-25 | 5.84 | $6.03 | — |
| 2023-05-24 | 5.80 | $6.03 | — |
| 2023-05-23 | 5.75 | $6.03 | — |
| 2023-05-22 | 5.70 | $6.03 | — |
| 2023-05-19 | 5.64 | $6.03 | 15100 |
| 2023-05-18 | 5.58 | $6.03 | 3300 |
| 2023-05-17 | 5.51 | $6.16 | 19000 |
| 2023-05-16 | 5.42 | $6.45 | 8800 |
| 2023-05-15 | 5.30 | $5.80 | 3600 |
| 2023-05-12 | 5.23 | $5.72 | 263200 |
| 2023-05-11 | 5.16 | $5.68 | 18000 |
| 2023-05-10 | 5.08 | $5.24 | — |
| 2023-05-09 | 5.05 | $5.24 | 100 |
| 2023-05-08 | 5.01 | $5.24 | — |
| 2023-05-05 | 4.96 | $5.24 | 300 |
| 2023-05-04 | 4.91 | $5.13 | — |
| 2023-05-03 | 4.86 | $5.13 | 400 |
| 2023-05-02 | 4.81 | $5.09 | — |
| 2023-05-01 | 4.76 | $5.09 | — |
| 2023-04-28 | 4.71 | $5.09 | 100 |
| 2023-04-27 | 4.65 | $5.08 | — |
| 2023-04-26 | 4.59 | $5.08 | 2000 |
| 2023-04-25 | 4.52 | $5.08 | 100 |
| 2023-04-24 | 4.45 | $4.95 | — |
| 2023-04-21 | 4.39 | $4.95 | 800 |
| 2023-04-20 | 4.32 | $5.25 | 800 |
| 2023-04-19 | 4.22 | $4.19 | — |
| 2023-04-18 | 4.21 | $4.19 | 6249 |
| 2023-04-17 | 4.21 | $4.40 | — |
| 2023-04-14 | 4.18 | $4.40 | 148109 |
| 2023-04-13 | 4.15 | $4.40 | 1002 |
| 2023-04-12 | 4.12 | $4.11 | 9302 |
| 2023-04-11 | 4.11 | $4.09 | — |
| 2023-04-10 | 4.10 | $4.09 | — |
| 2023-04-06 | 4.09 | $4.09 | 8443 |
| 2023-04-05 | 4.08 | $4.23 | — |
| 2023-04-04 | 4.05 | $4.23 | — |
| 2023-04-03 | 4.02 | $4.23 | 57145 |
| 2023-03-31 | 3.98 | $4.19 | — |
| 2023-03-30 | 3.95 | $4.19 | — |
| 2023-03-29 | 3.91 | $4.19 | 2814 |
| 2023-03-28 | 3.88 | $4.15 | — |
| 2023-03-27 | 3.84 | $4.15 | 3864 |
| 2023-03-24 | 3.80 | $4.15 | 4484 |
| 2023-03-23 | 3.76 | $4.15 | 25090 |
| 2023-03-22 | 3.72 | $3.77 | — |
| 2023-03-21 | 3.71 | $3.77 | 9206 |
| 2023-03-20 | 3.70 | $3.79 | — |
| 2023-03-17 | 3.69 | $3.79 | — |
| 2023-03-16 | 3.67 | $3.79 | 1002 |
| 2023-03-15 | 3.66 | $3.67 | 29526 |
| 2023-03-14 | 3.65 | $3.67 | 6678 |
| 2023-03-13 | 3.65 | $3.67 | — |
| 2023-03-10 | 3.64 | $3.67 | — |
| 2023-03-09 | 3.64 | $3.67 | 2003 |
| 2023-03-08 | 3.63 | $3.67 | — |
| 2023-03-07 | 3.62 | $3.67 | 6392 |
| 2023-03-06 | 3.61 | $3.67 | — |
| 2023-03-03 | 3.61 | $3.67 | — |
| 2023-03-02 | 3.60 | $3.67 | — |
| 2023-03-01 | 3.59 | $3.67 | — |
| 2023-02-28 | 3.58 | $3.67 | 1336 |
| 2023-02-27 | 3.57 | $3.67 | 1288 |
| 2023-02-24 | 3.56 | $3.67 | 10494 |
| 2023-02-23 | 3.56 | $3.54 | 6630 |
| 2023-02-22 | 3.56 | $3.54 | — |
| 2023-02-21 | 3.57 | $3.54 | 95 |
| 2023-02-17 | 3.57 | $3.54 | — |
| 2023-02-16 | 3.58 | $3.54 | — |
| 2023-02-15 | 3.59 | $3.54 | 33342 |
| 2023-02-14 | 3.60 | $3.54 | — |
| 2023-02-13 | 3.61 | $3.54 | — |
| 2023-02-10 | 3.62 | $3.54 | — |
| 2023-02-09 | 3.63 | $3.54 | — |
| 2023-02-08 | 3.64 | $3.54 | — |
| 2023-02-07 | 3.66 | $3.54 | — |
| 2023-02-06 | 3.67 | $3.54 | 7727 |
| 2023-02-03 | 3.69 | $3.69 | 3768 |
| 2023-02-02 | 3.69 | $3.56 | 2433 |
| 2023-02-01 | 3.70 | $3.56 | — |
| 2023-01-31 | 3.72 | $3.56 | 7918 |
| 2023-01-30 | 3.73 | $3.88 | — |
| 2023-01-27 | 3.71 | $3.88 | 477 |
| 2023-01-26 | 3.68 | $3.65 | — |
| 2023-01-25 | 3.67 | $3.65 | 2385 |
| 2023-01-24 | 3.67 | $3.65 | — |
| 2023-01-23 | 3.65 | $3.65 | 40640 |
| 2023-01-20 | 3.64 | $3.65 | 4770 |
| 2023-01-19 | 3.63 | $3.65 | 16218 |
| 2023-01-18 | 3.61 | $3.82 | — |
| 2023-01-17 | 3.57 | $3.82 | 7060 |
| 2023-01-13 | 3.53 | $3.82 | 41022 |
| 2023-01-12 | 3.48 | $3.69 | 61676 |
| 2023-01-11 | 3.45 | $3.79 | 239 |
| 2023-01-10 | 3.40 | $3.90 | — |
| 2023-01-09 | 3.34 | $3.90 | 6392 |
| 2023-01-06 | 3.28 | $3.56 | 191 |
| 2023-01-05 | 3.24 | $3.38 | — |
| 2023-01-04 | 3.22 | $3.38 | 6678 |
| 2023-01-03 | 3.20 | $3.38 | 3434 |
| 2022-12-30 | 3.18 | $3.33 | 191 |
| 2022-12-29 | 3.16 | $3.52 | 477 |
| 2022-12-28 | 3.13 | $3.12 | — |
| 2022-12-27 | 3.13 | $3.12 | — |
| 2022-12-23 | 3.13 | $3.12 | 14882 |
| 2022-12-22 | 3.13 | $3.10 | — |
| 2022-12-21 | 3.14 | $3.10 | — |
| 2022-12-20 | 3.14 | $3.10 | 6678 |
| 2022-12-19 | 3.15 | $3.10 | — |
| 2022-12-16 | 3.16 | $3.10 | 95114 |
| 2022-12-15 | 3.17 | $3.38 | 1431 |
| 2022-12-14 | 3.15 | $3.10 | — |
| 2022-12-13 | 3.16 | $3.10 | — |
| 2022-12-12 | 3.17 | $3.10 | 20320 |
| 2022-12-09 | 3.17 | $3.10 | 13308 |
| 2022-12-08 | 3.18 | $3.10 | 239 |
| 2022-12-07 | 3.18 | $2.98 | 3244 |
| 2022-12-06 | 3.20 | $3.23 | 16266 |
| 2022-12-05 | 3.19 | $3.21 | — |
| 2022-12-02 | 3.18 | $3.21 | — |
| 2022-12-01 | 3.17 | $3.21 | — |
| 2022-11-30 | 3.16 | $3.21 | — |
| 2022-11-29 | 3.14 | $3.21 | — |
| 2022-11-28 | 3.13 | $3.21 | 4722 |
| 2022-11-25 | 3.11 | $3.14 | — |
| 2022-11-23 | 3.10 | $3.14 | 7155 |
| 2022-11-22 | 3.09 | $3.14 | 1431 |
| 2022-11-21 | 3.07 | $3.35 | — |
| 2022-11-18 | 3.03 | $3.35 | 12354 |
| 2022-11-17 | 2.99 | $3.35 | 40497 |
| 2022-11-16 | 2.94 | $3.35 | — |
| 2022-11-15 | 2.88 | $3.35 | 2290 |
| 2022-11-14 | 2.82 | $2.83 | — |
| 2022-11-11 | 2.81 | $2.83 | — |
| 2022-11-10 | 2.79 | $2.83 | 11066 |
| 2022-11-09 | 2.77 | $2.83 | 5390 |
| 2022-11-08 | 2.75 | $2.87 | — |
| 2022-11-07 | 2.72 | $2.87 | 20129 |
| 2022-11-04 | 2.69 | $2.87 | — |
| 2022-11-03 | 2.65 | $2.87 | — |
| 2022-11-02 | 2.62 | $2.87 | — |
| 2022-11-01 | 2.58 | $2.87 | 429 |
| 2022-10-31 | 2.54 | $3.04 | — |
| 2022-10-28 | 2.49 | $3.04 | — |
| 2022-10-27 | 2.42 | $3.04 | 239 |
| 2022-10-26 | 2.36 | $2.52 | — |
| 2022-10-25 | 2.35 | $2.52 | — |
| 2022-10-24 | 2.33 | $2.52 | 477 |
| 2022-10-21 | 2.31 | $2.39 | — |
| 2022-10-20 | 2.31 | $2.39 | — |
| 2022-10-19 | 2.31 | $2.39 | 1097 |
| 2022-10-18 | 2.30 | $2.10 | 11114 |
| 2022-10-17 | 2.33 | $2.10 | — |
| 2022-10-14 | 2.36 | $2.10 | 12354 |
| 2022-10-13 | 2.39 | $2.10 | 42358 |
| 2022-10-12 | 2.43 | $2.24 | 477 |
| 2022-10-11 | 2.45 | $2.26 | 5629 |
| 2022-10-10 | 2.48 | $2.52 | 2814 |
| 2022-10-07 | 2.48 | $2.52 | 11877 |
| 2022-10-06 | 2.49 | $2.52 | — |
| 2022-10-05 | 2.51 | $2.52 | 954 |
| 2022-10-04 | 2.52 | $2.41 | 4722 |
| 2022-10-03 | 2.56 | $2.41 | — |
| 2022-09-30 | 2.59 | $2.41 | — |
| 2022-09-29 | 2.63 | $2.41 | — |
| 2022-09-28 | 2.68 | $2.41 | 16361 |
| 2022-09-27 | 2.72 | $2.24 | 19271 |
| 2022-09-26 | 2.79 | $2.47 | — |
| 2022-09-23 | 2.84 | $2.47 | 48654 |
| 2022-09-22 | 2.90 | $2.47 | — |
| 2022-09-21 | 2.97 | $2.47 | 18985 |
| 2022-09-20 | 3.03 | $2.66 | 18508 |
| 2022-09-19 | 3.09 | $2.62 | — |
| 2022-09-16 | 3.15 | $2.62 | 92347 |
| 2022-09-15 | 3.22 | $2.58 | 22181 |
| 2022-09-14 | 3.30 | $2.94 | 3291 |
| 2022-09-13 | 3.35 | $3.29 | — |
| 2022-09-12 | 3.37 | $3.29 | 2576 |
| 2022-09-09 | 3.39 | $3.29 | — |
| 2022-09-08 | 3.41 | $3.29 | 8920 |
| 2022-09-07 | 3.44 | $3.33 | 6058 |
| 2022-09-06 | 3.46 | $3.21 | 7346 |
| 2022-09-02 | 3.50 | $3.21 | 5772 |
| 2022-09-01 | 3.54 | $3.21 | — |
| 2022-08-31 | 3.58 | $3.21 | — |
| 2022-08-30 | 3.63 | $3.21 | 4627 |
| 2022-08-29 | 3.67 | $3.56 | — |
| 2022-08-26 | 3.69 | $3.56 | — |
| 2022-08-25 | 3.71 | $3.56 | 8252 |
| 2022-08-24 | 3.73 | $3.46 | 18269 |
| 2022-08-23 | 3.76 | $3.46 | 95 |
| 2022-08-22 | 3.79 | $3.46 | 95 |
| 2022-08-19 | 3.82 | $3.75 | 95 |
| 2022-08-18 | 3.83 | $3.96 | — |
| 2022-08-17 | 3.82 | $3.96 | 13022 |
| 2022-08-16 | 3.81 | $3.96 | — |
| 2022-08-15 | 3.80 | $3.96 | 859 |
| 2022-08-12 | 3.79 | $3.94 | 57526 |
| 2022-08-11 | 3.77 | $3.73 | 5438 |
| 2022-08-10 | 3.79 | $3.65 | — |
| 2022-08-09 | 3.80 | $3.65 | 3196 |
| 2022-08-08 | 3.82 | $3.65 | 6726 |
| 2022-08-05 | 3.85 | $3.65 | 1288 |
| 2022-08-04 | 3.87 | $3.65 | — |
| 2022-08-03 | 3.89 | $3.65 | 1908 |
| 2022-08-02 | 3.92 | $3.92 | 38971 |
| 2022-08-01 | 3.92 | $3.92 | — |
| 2022-07-29 | 3.92 | $3.92 | — |
| 2022-07-28 | 3.92 | $3.92 | — |
| 2022-07-27 | 3.92 | $3.92 | 48 |
| 2022-07-26 | 3.92 | $3.92 | — |
| 2022-07-25 | 3.92 | $3.92 | — |
| 2022-07-22 | 3.92 | $3.92 | 24232 |
| 2022-07-21 | 3.92 | $3.92 | — |
| 2022-07-20 | 3.92 | $3.92 | — |
| 2022-07-19 | 3.92 | $3.92 | — |
| 2022-07-18 | 3.92 | $3.92 | — |
| 2022-07-15 | 3.92 | $3.92 | 5819 |
| 2022-07-14 | 3.92 | $3.92 | — |
| 2022-07-13 | 3.91 | $3.92 | — |
| 2022-07-12 | 3.91 | $3.92 | — |
| 2022-07-11 | 3.91 | $3.92 | — |
| 2022-07-08 | 3.91 | $3.92 | — |
| 2022-07-07 | 3.90 | $3.92 | — |
| 2022-07-06 | 3.90 | $3.92 | — |
| 2022-07-05 | 3.90 | $3.92 | — |
| 2022-07-01 | 3.89 | $3.92 | — |
| 2022-06-30 | 3.88 | $3.92 | 6392 |
| 2022-06-29 | 3.87 | $3.92 | — |
| 2022-06-28 | 3.86 | $3.92 | 25090 |
| 2022-06-27 | 3.85 | $3.92 | — |
| 2022-06-24 | 3.83 | $3.92 | 2576 |
| 2022-06-23 | 3.81 | $3.92 | — |
| 2022-06-22 | 3.79 | $3.92 | 191 |
| 2022-06-21 | 3.76 | $4.23 | 18221 |
| 2022-06-17 | 3.70 | $3.58 | — |
| 2022-06-16 | 3.69 | $3.58 | 133465 |
| 2022-06-15 | 3.69 | $3.61 | 9397 |
| 2022-06-14 | 3.68 | $3.75 | 3101 |
| 2022-06-13 | 3.65 | $4.09 | — |
| 2022-06-10 | 3.58 | $4.09 | 2910 |
| 2022-06-09 | 3.51 | $4.09 | — |
| 2022-06-08 | 3.44 | $4.09 | 1288 |
| 2022-06-07 | 3.36 | $3.79 | 716 |
| 2022-06-06 | 3.31 | $3.40 | — |
| 2022-06-03 | 3.29 | $3.40 | 239 |
| 2022-06-02 | 3.28 | $3.54 | — |
| 2022-06-01 | 3.24 | $3.54 | — |
| 2022-05-31 | 3.21 | $3.54 | 1336 |
| 2022-05-27 | 3.18 | $3.38 | 16838 |
| 2022-05-26 | 3.15 | $3.33 | 4055 |
| 2022-05-25 | 3.14 | $3.17 | — |
| 2022-05-24 | 3.13 | $3.17 | 8538 |
| 2022-05-23 | 3.13 | $3.14 | — |
| 2022-05-20 | 3.13 | $3.14 | — |
| 2022-05-19 | 3.13 | $3.14 | — |
| 2022-05-18 | 3.13 | $3.14 | 39973 |
| 2022-05-17 | 3.13 | $3.04 | 14072 |
| 2022-05-16 | 3.14 | $3.04 | — |
| 2022-05-13 | 3.15 | $3.04 | 19605 |
| 2022-05-12 | 3.16 | $3.04 | — |
| 2022-05-11 | 3.18 | $3.04 | 9158 |
| 2022-05-10 | 3.19 | $3.25 | — |
| 2022-05-09 | 3.18 | $3.25 | — |
| 2022-05-06 | 3.17 | $3.25 | 10160 |
| 2022-05-05 | 3.17 | $3.25 | — |
| 2022-05-04 | 3.16 | $3.25 | — |
| 2022-05-03 | 3.15 | $3.25 | 954 |
| 2022-05-02 | 3.15 | $3.10 | — |
| 2022-04-29 | 3.16 | $3.10 | 286 |
| 2022-04-28 | 3.18 | $3.08 | 40307 |
| 2022-04-27 | 3.20 | $3.04 | 14501 |
| 2022-04-26 | 3.22 | $3.10 | 334 |
| 2022-04-25 | 3.24 | $3.35 | 3911 |
| 2022-04-22 | 3.24 | $3.12 | 584993 |
| 2022-04-21 | 3.25 | $3.12 | — |
| 2022-04-20 | 3.27 | $3.12 | 4007 |
| 2022-04-19 | 3.30 | $3.12 | 2957 |
| 2022-04-18 | 3.33 | $3.12 | 334 |
| 2022-04-14 | 3.35 | $3.42 | 9683 |
| 2022-04-13 | 3.36 | $3.12 | 9922 |
| 2022-04-12 | 3.39 | $3.10 | 27475 |
| 2022-04-11 | 3.42 | $3.10 | 8825 |
| 2022-04-08 | 3.46 | $3.14 | 36586 |
| 2022-04-07 | 3.50 | $3.46 | 620 |
| 2022-04-06 | 3.50 | $3.50 | 334 |
| 2022-04-05 | 3.50 | $3.38 | 1765 |
| 2022-04-04 | 3.51 | $3.65 | 191 |
| 2022-04-01 | 3.50 | $3.23 | 48 |
| 2022-03-31 | 3.52 | $3.73 | — |
| 2022-03-30 | 3.50 | $3.73 | 239 |
| 2022-03-29 | 3.48 | $3.33 | — |
| 2022-03-28 | 3.49 | $3.33 | 18078 |
| 2022-03-25 | 3.52 | $3.33 | 3959 |
| 2022-03-24 | 3.54 | $3.31 | 143 |
| 2022-03-23 | 3.58 | $3.46 | 15693 |
| 2022-03-22 | 3.61 | $3.84 | 143 |
| 2022-03-21 | 3.60 | $3.73 | 191 |
| 2022-03-18 | 3.61 | $3.63 | 6344 |
| 2022-03-17 | 3.63 | $3.63 | — |
| 2022-03-16 | 3.66 | $3.63 | 10303 |
| 2022-03-15 | 3.69 | $3.46 | 48 |
| 2022-03-14 | 3.74 | $3.46 | 4293 |
| 2022-03-11 | 3.80 | $3.54 | 382 |
| 2022-03-10 | 3.85 | $3.14 | 12450 |
| 2022-03-09 | 3.95 | $3.58 | 191 |
| 2022-03-08 | 4.00 | $3.04 | 620 |
| 2022-03-07 | 4.12 | $3.33 | 99884 |
| 2022-03-04 | 4.21 | $3.33 | 2719 |
| 2022-03-03 | 4.30 | $3.77 | 1336 |
| 2022-03-02 | 4.36 | $4.23 | 39543 |
| 2022-03-01 | 4.37 | $3.65 | 16790 |
| 2022-02-28 | 4.44 | $4.42 | 12974 |
| 2022-02-25 | 4.44 | $4.36 | 716 |
| 2022-02-24 | 4.44 | $4.55 | 19319 |
| 2022-02-23 | 4.43 | $4.55 | — |
| 2022-02-22 | 4.41 | $4.55 | — |
| 2022-02-18 | 4.39 | $4.55 | — |
| 2022-02-17 | 4.37 | $4.55 | 12641 |
| 2022-02-16 | 4.36 | $4.44 | — |
| 2022-02-15 | 4.35 | $4.44 | 1097 |
| 2022-02-14 | 4.35 | $4.57 | — |
| 2022-02-11 | 4.33 | $4.57 | 4865 |
| 2022-02-10 | 4.32 | $4.26 | 1431 |
| 2022-02-09 | 4.34 | $4.26 | — |
| 2022-02-08 | 4.36 | $4.26 | 143 |
| 2022-02-07 | 4.39 | $4.11 | 4961 |
| 2022-02-04 | 4.44 | $4.11 | 10637 |
| 2022-02-03 | 4.49 | $4.28 | 8252 |
| 2022-02-02 | 4.52 | $4.28 | 3482 |
| 2022-02-01 | 4.56 | $4.40 | 1908 |
| 2022-01-31 | 4.59 | $4.42 | 4055 |
| 2022-01-28 | 4.61 | $4.30 | 334 |
| 2022-01-27 | 4.65 | $4.51 | 1670 |
| 2022-01-26 | 4.67 | $4.36 | 57812 |
| 2022-01-25 | 4.70 | $4.13 | 1145 |
| 2022-01-24 | 4.76 | $4.34 | 906 |
| 2022-01-21 | 4.80 | $4.59 | 5581 |
| 2022-01-20 | 4.81 | $4.76 | — |
| 2022-01-19 | 4.81 | $4.76 | — |
| 2022-01-18 | 4.79 | $4.76 | 4675 |
| 2022-01-14 | 4.78 | $4.93 | — |
| 2022-01-13 | 4.75 | $4.93 | 4293 |
| 2022-01-12 | 4.71 | $4.95 | — |
| 2022-01-11 | 4.66 | $4.95 | 95 |
| 2022-01-10 | 4.62 | $4.95 | 143 |
| 2022-01-07 | 4.56 | $4.95 | 286 |
| 2022-01-06 | 4.51 | $4.95 | — |
| 2022-01-05 | 4.45 | $4.95 | 9826 |
| 2022-01-04 | 4.39 | $4.78 | 2671 |
| 2022-01-03 | 4.34 | $4.61 | 2051 |
| 2021-12-31 | 4.30 | $4.61 | 1431 |
| 2021-12-30 | 4.27 | $4.30 | 239 |
| 2021-12-29 | 4.26 | $4.34 | 10780 |
| 2021-12-28 | 4.24 | $4.70 | 334 |
| 2021-12-27 | 4.19 | $4.70 | 382 |
| 2021-12-23 | 4.14 | $4.32 | 9779 |
| 2021-12-22 | 4.12 | $4.17 | 191 |
| 2021-12-21 | 4.12 | $4.09 | 38494 |
| 2021-12-20 | 4.13 | $3.92 | 20559 |
| 2021-12-17 | 4.15 | $4.23 | 191 |
| 2021-12-16 | 4.15 | $4.15 | 13547 |
| 2021-12-15 | 4.16 | $3.79 | 10876 |
| 2021-12-14 | 4.21 | $4.21 | 5342 |
| 2021-12-13 | 4.23 | $4.21 | 95 |
| 2021-12-10 | 4.24 | $4.17 | 429 |
| 2021-12-09 | 4.26 | $4.19 | 5581 |
| 2021-12-08 | 4.28 | $4.13 | 382 |
| 2021-12-07 | 4.31 | $4.32 | 5247 |
| 2021-12-06 | 4.33 | $4.32 | 1908 |
| 2021-12-03 | 4.34 | $4.07 | 12402 |
| 2021-12-02 | 4.38 | $4.09 | 716 |
| 2021-12-01 | 4.42 | $3.98 | 9826 |
| 2021-11-30 | 4.47 | $4.03 | 31577 |
| 2021-11-29 | 4.53 | $4.17 | 4675 |
| 2021-11-26 | 4.57 | $4.21 | 13976 |
| 2021-11-24 | 4.61 | $4.34 | 286 |
| 2021-11-23 | 4.63 | $4.42 | 572 |
| 2021-11-22 | 4.66 | $4.44 | — |
| 2021-11-19 | 4.68 | $4.44 | 19700 |
| 2021-11-18 | 4.70 | $4.86 | 11830 |
| 2021-11-17 | 4.68 | $4.76 | — |
| 2021-11-16 | 4.68 | $4.76 | 16170 |
| 2021-11-15 | 4.67 | $4.72 | 859 |
| 2021-11-12 | 4.67 | $4.86 | 143 |
| 2021-11-11 | 4.65 | $4.82 | 286 |
| 2021-11-10 | 4.64 | $4.61 | 191 |
| 2021-11-09 | 4.65 | $4.61 | 18174 |
| 2021-11-08 | 4.66 | $4.57 | 6010 |
| 2021-11-05 | 4.67 | $4.76 | 3148 |
| 2021-11-04 | 4.67 | $4.44 | — |
| 2021-11-03 | 4.70 | $4.44 | 525 |
| 2021-11-02 | 4.74 | $4.59 | 239 |
| 2021-11-01 | 4.76 | $4.59 | 6773 |
| 2021-10-29 | 4.79 | $4.59 | 286 |
| 2021-10-28 | 4.82 | $4.76 | — |
| 2021-10-27 | 4.84 | $4.76 | 477 |
| 2021-10-26 | 4.86 | $4.74 | 10494 |
| 2021-10-25 | 4.88 | $4.74 | 191 |
| 2021-10-22 | 4.91 | $4.76 | — |
| 2021-10-21 | 4.93 | $4.76 | 668 |
| 2021-10-20 | 4.96 | $4.76 | 191 |
| 2021-10-19 | 4.99 | $4.82 | — |
| 2021-10-18 | 5.01 | $4.82 | 143 |
| 2021-10-15 | 5.04 | $4.63 | 8157 |
| 2021-10-14 | 5.09 | $4.93 | 2290 |
| 2021-10-13 | 5.11 | $4.91 | 1860 |
| 2021-10-12 | 5.13 | $4.95 | 429 |
| 2021-10-11 | 5.16 | $4.95 | 143 |
| 2021-10-08 | 5.18 | $4.88 | 191 |
| 2021-10-07 | 5.21 | $5.22 | — |
| 2021-10-06 | 5.21 | $5.22 | — |
| 2021-10-05 | 5.21 | $5.22 | 11973 |
| 2021-10-04 | 5.20 | $5.22 | — |
| 2021-10-01 | 5.21 | $5.22 | — |
| 2021-09-30 | 5.21 | $5.22 | — |
| 2021-09-29 | 5.20 | $5.22 | — |
| 2021-09-28 | 5.20 | $5.22 | 668 |
| 2021-09-27 | 5.20 | $5.22 | 1049 |
| 2021-09-24 | 5.20 | $5.18 | — |
| 2021-09-23 | 5.21 | $5.18 | — |
| 2021-09-22 | 5.22 | $5.18 | 34296 |
| 2021-09-21 | 5.23 | $5.18 | 31196 |
| 2021-09-20 | 5.24 | $5.18 | — |
| 2021-09-17 | 5.25 | $5.18 | 46794 |
| 2021-09-16 | 5.27 | $5.20 | — |
| 2021-09-15 | 5.28 | $5.20 | 11114 |
| 2021-09-14 | 5.30 | $5.22 | 239 |
| 2021-09-13 | 5.31 | $5.24 | 334 |
| 2021-09-10 | 5.33 | $5.14 | — |
| 2021-09-09 | 5.35 | $5.14 | 2910 |
| 2021-09-08 | 5.38 | $5.28 | 7727 |
| 2021-09-07 | 5.40 | $5.45 | 27618 |
| 2021-09-03 | 5.40 | $5.56 | 2385 |
| 2021-09-02 | 5.38 | $4.91 | — |
| 2021-09-01 | 5.43 | $4.91 | — |
| 2021-08-31 | 5.49 | $4.91 | 143 |
| 2021-08-30 | 5.54 | $5.71 | — |
| 2021-08-27 | 5.52 | $5.71 | 43 |
| 2021-08-26 | 5.50 | $5.59 | 5023 |
| 2021-08-25 | 5.49 | $5.59 | 3134 |
| 2021-08-24 | 5.48 | $5.59 | 343 |
| 2021-08-23 | 5.47 | $5.47 | — |
| 2021-08-20 | 5.46 | $5.47 | — |
| 2021-08-19 | 5.46 | $5.47 | 859 |
| 2021-08-18 | 5.45 | $5.47 | 5538 |
| 2021-08-17 | 5.44 | $5.36 | — |
| 2021-08-16 | 5.44 | $5.36 | 6439 |
| 2021-08-13 | 5.44 | $5.66 | 4980 |
| 2021-08-12 | 5.40 | $5.59 | 172 |
| 2021-08-11 | 5.37 | $5.66 | 2748 |
| 2021-08-10 | 5.33 | $5.71 | 3606 |
| 2021-08-09 | 5.28 | $5.12 | — |
| 2021-08-06 | 5.28 | $5.12 | 129 |
| 2021-08-05 | 5.29 | $5.40 | 687 |
| 2021-08-04 | 5.27 | $5.59 | 2147 |
| 2021-08-03 | 5.23 | $5.31 | 16571 |
| 2021-08-02 | 5.21 | $5.71 | 172 |
| 2021-07-30 | 5.15 | $5.59 | — |
| 2021-07-29 | 5.11 | $5.59 | 2104 |
| 2021-07-28 | 5.06 | $5.17 | 29407 |
| 2021-07-27 | 5.05 | $5.12 | 2490 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
6.50
2026-07-24
Close Price
$6.71
Vol: 36318
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.09
Average
5.95
Maximum
9.15
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 6.50 | $6.71 | 36318 |
| 2026-07-23 | 6.45 | $6.27 | 58000 |
| 2026-07-22 | 6.49 | $6.72 | 12307 |
| 2026-07-21 | 6.44 | $6.51 | 9631 |
| 2026-07-20 | 6.43 | $6.44 | 43200 |
| 2026-07-17 | 6.43 | $6.30 | 177700 |
| 2026-07-16 | 6.46 | $6.37 | 41430 |
| 2026-07-15 | 6.47 | $6.40 | 21300 |
| 2026-07-14 | 6.49 | $6.30 | 12700 |
| 2026-07-13 | 6.52 | $6.62 | 67003 |
| 2026-07-10 | 6.50 | $6.72 | 12300 |
| 2026-07-09 | 6.45 | $6.63 | 33400 |
| 2026-07-08 | 6.41 | $6.30 | 337838 |
| 2026-07-07 | 6.44 | $6.65 | 21120 |
| 2026-07-06 | 6.39 | $6.75 | 37400 |
| 2026-07-02 | 6.32 | $6.72 | 439500 |
| 2026-07-01 | 6.24 | $6.31 | 12229 |
| 2026-06-30 | 6.24 | $6.36 | 15638 |
| 2026-06-29 | 6.22 | $6.41 | 123647 |
| 2026-06-26 | 6.19 | $6.25 | 10600 |
| 2026-06-25 | 6.20 | $6.38 | 17611 |
| 2026-06-24 | 6.17 | $6.24 | 39700 |
| 2026-06-23 | 6.18 | $6.38 | 21200 |
| 2026-06-22 | 6.15 | $6.31 | 24500 |
| 2026-06-18 | 6.14 | $5.91 | 16407 |
| 2026-06-17 | 6.21 | $6.24 | 6400 |
| 2026-06-16 | 6.22 | $6.31 | 14520 |
| 2026-06-15 | 6.23 | $6.54 | 37509 |
| 2026-06-12 | 6.18 | $6.28 | 23122 |
| 2026-06-11 | 6.19 | $6.09 | 48537 |
| 2026-06-10 | 6.23 | $6.12 | 27000 |
| 2026-06-09 | 6.28 | $6.36 | 9400 |
| 2026-06-08 | 6.29 | $6.20 | 13500 |
| 2026-06-05 | 6.33 | $6.47 | 20348 |
| 2026-06-04 | 6.32 | $6.31 | 20100 |
| 2026-06-03 | 6.35 | $6.09 | 5910 |
| 2026-06-02 | 6.43 | $6.27 | 16305 |
| 2026-06-01 | 6.49 | $6.36 | 13825 |
| 2026-05-29 | 6.53 | $6.45 | 18635 |
| 2026-05-28 | 6.57 | $6.48 | 18400 |
| 2026-05-27 | 6.60 | $6.51 | 19300 |
| 2026-05-26 | 6.64 | $6.61 | 257031 |
| 2026-05-22 | 6.66 | $6.86 | 49014 |
| 2026-05-21 | 6.64 | $6.68 | 28000 |
| 2026-05-20 | 6.65 | $6.43 | 18109 |
| 2026-05-19 | 6.71 | $6.79 | 28026 |
| 2026-05-18 | 6.71 | $6.81 | 144844 |
| 2026-05-15 | 6.70 | $6.62 | 25833 |
| 2026-05-14 | 6.74 | $6.50 | 31000 |
| 2026-05-13 | 6.81 | $6.80 | 23846 |
| 2026-05-12 | 6.82 | $6.85 | 13900 |
| 2026-05-11 | 6.83 | $6.80 | 35000 |
| 2026-05-08 | 6.85 | $6.93 | 8041 |
| 2026-05-07 | 6.85 | $7.20 | 13328 |
| 2026-05-06 | 6.79 | $7.00 | 15100 |
| 2026-05-05 | 6.76 | $6.17 | 22615 |
| 2026-05-04 | 6.91 | $6.98 | 5300 |
| 2026-05-01 | 6.91 | $6.85 | 16600 |
| 2026-04-30 | 6.94 | $6.81 | 9300 |
| 2026-04-29 | 6.98 | $6.82 | 32400 |
| 2026-04-28 | 7.03 | $6.92 | 8700 |
| 2026-04-27 | 7.06 | $6.60 | 26500 |
| 2026-04-24 | 7.17 | $7.02 | 10500 |
| 2026-04-23 | 7.20 | $7.02 | 492700 |
| 2026-04-22 | 7.24 | $7.09 | 6100 |
| 2026-04-21 | 7.28 | $7.50 | 3800 |
| 2026-04-20 | 7.23 | $7.74 | 18300 |
| 2026-04-17 | 7.13 | $7.39 | 5000 |
| 2026-04-16 | 7.08 | $7.65 | 19900 |
| 2026-04-15 | 6.97 | $7.21 | 16300 |
| 2026-04-14 | 6.94 | $7.19 | 5900 |
| 2026-04-13 | 6.90 | $6.81 | 6800 |
| 2026-04-10 | 6.94 | $7.41 | 8800 |
| 2026-04-09 | 6.87 | $7.49 | 7900 |
| 2026-04-08 | 6.76 | $7.26 | 4300 |
| 2026-04-07 | 6.69 | $7.33 | 7600 |
| 2026-04-06 | 6.60 | $6.88 | 7300 |
| 2026-04-02 | 6.59 | $7.35 | 5200 |
| 2026-04-01 | 6.47 | $6.76 | 9400 |
| 2026-03-31 | 6.47 | $6.58 | 4200 |
| 2026-03-30 | 6.51 | $6.49 | 3400 |
| 2026-03-27 | 6.57 | $6.74 | 9900 |
| 2026-03-26 | 6.60 | $6.74 | 8500 |
| 2026-03-25 | 6.64 | $6.79 | 9200 |
| 2026-03-24 | 6.67 | $6.74 | 14300 |
| 2026-03-23 | 6.72 | $6.50 | 11200 |
| 2026-03-20 | 6.84 | $6.05 | 10500 |
| 2026-03-19 | 7.07 | $6.70 | 12200 |
| 2026-03-18 | 7.20 | $7.25 | 26800 |
| 2026-03-17 | 7.24 | $7.17 | 16800 |
| 2026-03-16 | 7.31 | $6.96 | 8500 |
| 2026-03-13 | 7.44 | $7.10 | 37700 |
| 2026-03-12 | 7.56 | $7.36 | 18200 |
| 2026-03-11 | 7.64 | $7.45 | 7000 |
| 2026-03-10 | 7.72 | $7.55 | 16900 |
| 2026-03-09 | 7.80 | $7.35 | 19600 |
| 2026-03-06 | 7.94 | $7.65 | 13600 |
| 2026-03-05 | 8.03 | $7.25 | 9300 |
| 2026-03-04 | 8.22 | $7.31 | 12400 |
| 2026-03-03 | 8.44 | $7.43 | 36500 |
| 2026-03-02 | 8.66 | $7.80 | 41800 |
| 2026-02-27 | 8.84 | $7.91 | 14600 |
| 2026-02-26 | 9.03 | $8.86 | 11500 |
| 2026-02-25 | 9.05 | $8.44 | 6600 |
| 2026-02-24 | 9.15 | $9.13 | 6700 |
| 2026-02-23 | 9.13 | $9.38 | 12400 |
| 2026-02-20 | 9.05 | $9.08 | 37400 |
| 2026-02-19 | 9.02 | $9.31 | 4600 |
| 2026-02-18 | 8.93 | $9.51 | 9800 |
| 2026-02-17 | 8.78 | $8.88 | 11000 |
| 2026-02-13 | 8.75 | $8.88 | 6600 |
| 2026-02-12 | 8.71 | $8.39 | 6500 |
| 2026-02-11 | 8.76 | $8.73 | 5600 |
| 2026-02-10 | 8.75 | $8.88 | 3700 |
| 2026-02-09 | 8.71 | $8.84 | 1700 |
| 2026-02-06 | 8.66 | $8.21 | 3400 |
| 2026-02-05 | 8.74 | $8.77 | 8500 |
| 2026-02-04 | 8.72 | $8.48 | 5400 |
| 2026-02-03 | 8.75 | $8.29 | 3500 |
| 2026-02-02 | 8.83 | $8.85 | 5300 |
| 2026-01-30 | 8.80 | $8.65 | 7300 |
| 2026-01-29 | 8.80 | $8.83 | 17300 |
| 2026-01-28 | 8.77 | $8.85 | 5100 |
| 2026-01-27 | 8.72 | $8.85 | 4600 |
| 2026-01-26 | 8.67 | $8.50 | 63700 |
| 2026-01-23 | 8.68 | $8.62 | 6000 |
| 2026-01-22 | 8.66 | $8.66 | 5700 |
| 2026-01-21 | 8.64 | $8.74 | 6100 |
| 2026-01-20 | 8.59 | $8.63 | 27400 |
| 2026-01-16 | 8.55 | $8.87 | 7000 |
| 2026-01-15 | 8.46 | $8.84 | 3800 |
| 2026-01-14 | 8.36 | $8.15 | 2200 |
| 2026-01-13 | 8.38 | $8.27 | 5300 |
| 2026-01-12 | 8.39 | $8.86 | 9000 |
| 2026-01-09 | 8.27 | $8.04 | 1600 |
| 2026-01-08 | 8.30 | $8.65 | 2700 |
| 2026-01-07 | 8.20 | $8.50 | 7400 |
| 2026-01-06 | 8.13 | $8.77 | 1500 |
| 2026-01-05 | 7.98 | $8.80 | 9200 |
| 2026-01-02 | 7.80 | $8.18 | 4600 |
| 2025-12-31 | 7.72 | $7.71 | 3400 |
| 2025-12-30 | 7.74 | $7.80 | 6000 |
| 2025-12-29 | 7.73 | $7.83 | 6600 |
| 2025-12-26 | 7.72 | $7.90 | 2100 |
| 2025-12-24 | 7.69 | $8.03 | 900 |
| 2025-12-23 | 7.63 | $7.80 | 2300 |
| 2025-12-22 | 7.61 | $8.07 | 7000 |
| 2025-12-19 | 7.53 | $8.02 | 8300 |
| 2025-12-18 | 7.45 | $7.50 | 4200 |
| 2025-12-17 | 7.47 | $7.27 | 11700 |
| 2025-12-16 | 7.54 | $7.17 | 9900 |
| 2025-12-15 | 7.64 | $7.46 | 7600 |
| 2025-12-12 | 7.71 | $7.82 | 6800 |
| 2025-12-11 | 7.70 | $7.58 | 5100 |
| 2025-12-10 | 7.75 | $7.40 | 2500 |
| 2025-12-09 | 7.84 | $7.97 | 6400 |
| 2025-12-08 | 7.83 | $8.06 | 4100 |
| 2025-12-05 | 7.80 | $7.63 | 7500 |
| 2025-12-04 | 7.86 | $7.62 | 21000 |
| 2025-12-03 | 7.93 | $7.95 | 5300 |
| 2025-12-02 | 7.94 | $7.80 | 3600 |
| 2025-12-01 | 7.98 | $7.84 | 4000 |
| 2025-11-28 | 8.03 | $8.22 | 3500 |
| 2025-11-26 | 8.00 | $7.88 | 6200 |
| 2025-11-25 | 8.04 | $7.97 | 9300 |
| 2025-11-24 | 8.07 | $7.45 | 15100 |
| 2025-11-21 | 8.22 | $7.93 | 10500 |
| 2025-11-20 | 8.28 | $8.34 | 2400 |
| 2025-11-19 | 8.27 | $8.28 | 1600 |
| 2025-11-18 | 8.27 | $7.82 | 2900 |
| 2025-11-17 | 8.37 | $8.57 | 6100 |
| 2025-11-14 | 8.33 | $8.43 | 2800 |
| 2025-11-13 | 8.31 | $8.69 | 2900 |
| 2025-11-12 | 8.23 | $8.57 | 900 |
| 2025-11-11 | 8.17 | $8.10 | 2900 |
| 2025-11-10 | 8.19 | $8.07 | 4200 |
| 2025-11-07 | 8.22 | $7.93 | 6500 |
| 2025-11-06 | 8.29 | $8.20 | 2900 |
| 2025-11-05 | 8.32 | $7.81 | 2200 |
| 2025-11-04 | 8.43 | $8.00 | 8000 |
| 2025-11-03 | 8.52 | $8.23 | 5300 |
| 2025-10-31 | 8.57 | $8.57 | 3600 |
| 2025-10-30 | 8.56 | $8.62 | 2700 |
| 2025-10-29 | 8.54 | $8.67 | 6400 |
| 2025-10-28 | 8.50 | $8.77 | 2500 |
| 2025-10-27 | 8.43 | $8.34 | 28600 |
| 2025-10-24 | 8.45 | $8.44 | 6600 |
| 2025-10-23 | 8.44 | $8.07 | 2300 |
| 2025-10-22 | 8.52 | $8.46 | 4100 |
| 2025-10-21 | 8.52 | $8.46 | 2200 |
| 2025-10-20 | 8.52 | $8.41 | 2700 |
| 2025-10-17 | 8.53 | $8.32 | 1900 |
| 2025-10-16 | 8.57 | $8.59 | 8500 |
| 2025-10-15 | 8.55 | $8.15 | 2100 |
| 2025-10-14 | 8.61 | $8.51 | 4500 |
| 2025-10-13 | 8.62 | $8.16 | 3700 |
| 2025-10-10 | 8.69 | $8.50 | 12800 |
| 2025-10-09 | 8.71 | $8.92 | 8700 |
| 2025-10-08 | 8.64 | $8.78 | 5900 |
| 2025-10-07 | 8.58 | $8.85 | 3900 |
| 2025-10-06 | 8.50 | $8.84 | 6200 |
| 2025-10-03 | 8.41 | $8.93 | 1500 |
| 2025-10-02 | 8.28 | $8.50 | 1300 |
| 2025-10-01 | 8.23 | $8.68 | 7000 |
| 2025-09-30 | 8.12 | $7.72 | 94300 |
| 2025-09-29 | 8.20 | $8.12 | 1300 |
| 2025-09-26 | 8.21 | $7.91 | 6400 |
| 2025-09-25 | 8.27 | $7.96 | 8200 |
| 2025-09-24 | 8.32 | $8.19 | 1400 |
| 2025-09-23 | 8.33 | $8.20 | 3500 |
| 2025-09-22 | 8.34 | $8.32 | 5100 |
| 2025-09-19 | 8.32 | $8.38 | 3300 |
| 2025-09-18 | 8.29 | $8.01 | 3600 |
| 2025-09-17 | 8.33 | $8.35 | 12800 |
| 2025-09-16 | 8.31 | $8.15 | 1600 |
| 2025-09-15 | 8.32 | $8.35 | 3000 |
| 2025-09-12 | 8.29 | $7.87 | 1100 |
| 2025-09-11 | 8.36 | $8.40 | 13400 |
| 2025-09-10 | 8.32 | $8.07 | 3600 |
| 2025-09-09 | 8.35 | $8.65 | 32300 |
| 2025-09-08 | 8.26 | $8.57 | 2400 |
| 2025-09-05 | 8.17 | $8.30 | 4100 |
| 2025-09-04 | 8.11 | $7.96 | 7100 |
| 2025-09-03 | 8.13 | $7.92 | 4300 |
| 2025-09-02 | 8.15 | $7.90 | 2400 |
| 2025-08-29 | 8.17 | $8.26 | 4400 |
| 2025-08-28 | 8.13 | $7.85 | 5100 |
| 2025-08-27 | 8.16 | $8.22 | 9200 |
| 2025-08-26 | 8.11 | $7.98 | 8400 |
| 2025-08-25 | 8.11 | $7.92 | 2400 |
| 2025-08-22 | 8.12 | $8.01 | 7800 |
| 2025-08-21 | 8.11 | $8.24 | 2700 |
| 2025-08-20 | 8.05 | $8.01 | 4000 |
| 2025-08-19 | 8.03 | $7.95 | 3800 |
| 2025-08-18 | 8.01 | $7.77 | 2600 |
| 2025-08-15 | 8.03 | $8.37 | 3700 |
| 2025-08-14 | 7.92 | $8.09 | 4300 |
| 2025-08-13 | 7.85 | $7.76 | 4700 |
| 2025-08-12 | 7.84 | $8.35 | 9000 |
| 2025-08-11 | 7.70 | $7.83 | 9900 |
| 2025-08-08 | 7.64 | $8.31 | 3100 |
| 2025-08-07 | 7.48 | $7.43 | 2400 |
| 2025-08-06 | 7.47 | $8.05 | 1800 |
| 2025-08-05 | 7.33 | $7.72 | 6700 |
| 2025-08-04 | 7.23 | $7.57 | 6800 |
| 2025-08-01 | 7.16 | $7.10 | 27200 |
| 2025-07-31 | 7.16 | $7.10 | 38200 |
| 2025-07-30 | 7.17 | $7.01 | 1800 |
| 2025-07-29 | 7.20 | $6.91 | 45000 |
| 2025-07-28 | 7.26 | $6.80 | 1900 |
| 2025-07-25 | 7.34 | $7.01 | 4100 |
| 2025-07-24 | 7.40 | $7.16 | 6700 |
| 2025-07-23 | 7.43 | $7.28 | 1300 |
| 2025-07-22 | 7.44 | $7.16 | 2600 |
| 2025-07-21 | 7.47 | $7.36 | 3700 |
| 2025-07-18 | 7.47 | $7.39 | 4600 |
| 2025-07-17 | 7.46 | $7.38 | 5100 |
| 2025-07-16 | 7.45 | $7.33 | 10000 |
| 2025-07-15 | 7.45 | $7.34 | 20400 |
| 2025-07-14 | 7.44 | $7.12 | 4600 |
| 2025-07-11 | 7.47 | $7.47 | 2500 |
| 2025-07-10 | 7.44 | $7.25 | 6900 |
| 2025-07-09 | 7.44 | $7.49 | 3900 |
| 2025-07-08 | 7.40 | $7.43 | 6600 |
| 2025-07-07 | 7.35 | $7.52 | 2400 |
| 2025-07-03 | 7.28 | $7.47 | 1200 |
| 2025-07-02 | 7.21 | $7.45 | 800 |
| 2025-07-01 | 7.12 | $7.20 | 8100 |
| 2025-06-30 | 7.08 | $7.30 | 3600 |
| 2025-06-27 | 7.00 | $7.40 | 3300 |
| 2025-06-26 | 6.89 | $6.98 | 7700 |
| 2025-06-25 | 6.85 | $6.94 | 1300 |
| 2025-06-24 | 6.81 | $7.11 | 5000 |
| 2025-06-23 | 6.72 | $6.92 | 16700 |
| 2025-06-20 | 6.67 | $6.74 | 1500 |
| 2025-06-18 | 6.64 | $6.76 | 3900 |
| 2025-06-17 | 6.60 | $6.61 | 3700 |
| 2025-06-16 | 6.58 | $6.28 | 18600 |
| 2025-06-13 | 6.63 | $6.63 | 3600 |
| 2025-06-12 | 6.62 | $6.63 | 4800 |
| 2025-06-11 | 6.60 | $6.61 | 11000 |
| 2025-06-10 | 6.58 | $6.72 | 7300 |
| 2025-06-09 | 6.54 | $6.73 | 3700 |
| 2025-06-06 | 6.48 | $6.37 | 6200 |
| 2025-06-05 | 6.49 | $6.30 | 4900 |
| 2025-06-04 | 6.52 | $6.50 | 12100 |
| 2025-06-03 | 6.51 | $6.65 | 11000 |
| 2025-06-02 | 6.47 | $6.50 | 3400 |
| 2025-05-30 | 6.45 | $6.60 | 2800 |
| 2025-05-29 | 6.40 | $6.49 | 5300 |
| 2025-05-28 | 6.37 | $6.45 | 9100 |
| 2025-05-27 | 6.34 | $6.52 | 2700 |
| 2025-05-23 | 6.30 | $6.20 | 1500 |
| 2025-05-22 | 6.31 | $6.24 | 3200 |
| 2025-05-21 | 6.31 | $6.07 | 9100 |
| 2025-05-20 | 6.35 | $6.42 | 8400 |
| 2025-05-19 | 6.33 | $6.08 | 3400 |
| 2025-05-16 | 6.37 | $6.36 | 5600 |
| 2025-05-15 | 6.35 | $6.68 | 7200 |
| 2025-05-14 | 6.27 | $6.58 | 1300 |
| 2025-05-13 | 6.19 | $6.37 | 700 |
| 2025-05-12 | 6.15 | $6.71 | 19100 |
| 2025-05-09 | 6.03 | $6.67 | 12600 |
| 2025-05-08 | 5.89 | $6.52 | 3200 |
| 2025-05-07 | 5.77 | $5.93 | 2200 |
| 2025-05-06 | 5.75 | $5.62 | 3000 |
| 2025-05-05 | 5.79 | $6.30 | 4200 |
| 2025-05-02 | 5.70 | $6.00 | 1000 |
| 2025-05-01 | 5.65 | $6.09 | 1700 |
| 2025-04-30 | 5.59 | $6.03 | 7300 |
| 2025-04-29 | 5.52 | $6.09 | 2000 |
| 2025-04-28 | 5.44 | $5.85 | 4200 |
| 2025-04-25 | 5.39 | $5.93 | 1800 |
| 2025-04-24 | 5.32 | $5.80 | 2900 |
| 2025-04-23 | 5.27 | $5.45 | 600 |
| 2025-04-22 | 5.29 | $5.55 | 2900 |
| 2025-04-21 | 5.29 | $5.62 | 7500 |
| 2025-04-17 | 5.28 | $5.44 | 1900 |
| 2025-04-16 | 5.32 | $5.89 | 4400 |
| 2025-04-15 | 5.26 | $5.71 | 4300 |
| 2025-04-14 | 5.24 | $5.33 | 8300 |
| 2025-04-11 | 5.30 | $5.21 | 5500 |
| 2025-04-10 | 5.39 | $5.18 | 14000 |
| 2025-04-09 | 5.52 | $5.15 | 19900 |
| 2025-04-08 | 5.67 | $5.00 | 14900 |
| 2025-04-07 | 5.88 | $5.05 | 8100 |
| 2025-04-04 | 6.12 | $5.19 | 7300 |
| 2025-04-03 | 6.37 | $6.09 | 5500 |
| 2025-04-02 | 6.47 | $6.33 | 1700 |
| 2025-04-01 | 6.55 | $6.15 | 2100 |
| 2025-03-31 | 6.67 | $6.17 | 4000 |
| 2025-03-28 | 6.81 | $6.60 | 4800 |
| 2025-03-27 | 6.88 | $6.64 | 3700 |
| 2025-03-26 | 6.96 | $7.17 | 1300 |
| 2025-03-25 | 6.94 | $7.13 | 4600 |
| 2025-03-24 | 6.93 | $7.05 | 4100 |
| 2025-03-21 | 6.94 | $6.48 | 5300 |
| 2025-03-20 | 7.06 | $7.18 | 2500 |
| 2025-03-19 | 7.06 | $7.15 | 5400 |
| 2025-03-18 | 7.07 | $7.22 | 11100 |
| 2025-03-17 | 7.07 | $7.14 | 3100 |
| 2025-03-14 | 7.08 | $7.15 | 4200 |
| 2025-03-13 | 7.10 | $6.15 | 2600 |
| 2025-03-12 | 7.33 | $7.10 | 9700 |
| 2025-03-11 | 7.40 | $6.40 | 351400 |
| 2025-03-10 | 7.63 | $6.33 | 2900 |
| 2025-03-07 | 7.91 | $6.53 | 1.4M |
| 2025-03-06 | 8.19 | $7.22 | 15600 |
| 2025-03-05 | 8.37 | $8.99 | 1900 |
| 2025-03-04 | 8.21 | $8.27 | 87500 |
| 2025-03-03 | 8.17 | $8.56 | 1400 |
| 2025-02-28 | 8.06 | $7.95 | 500 |
| 2025-02-27 | 8.06 | $7.58 | 4400 |
| 2025-02-26 | 8.13 | $7.90 | 6800 |
| 2025-02-25 | 8.15 | $8.24 | 4900 |
| 2025-02-24 | 8.10 | $7.81 | 2200 |
| 2025-02-21 | 8.14 | $7.92 | 52500 |
| 2025-02-20 | 8.15 | $8.20 | 1200 |
| 2025-02-19 | 8.10 | $8.32 | 2800 |
| 2025-02-18 | 8.02 | $8.05 | — |
| 2025-02-14 | 7.98 | $8.05 | 500 |
| 2025-02-13 | 7.94 | $8.22 | 300 |
| 2025-02-12 | 7.85 | $8.03 | 100 |
| 2025-02-11 | 7.78 | $7.63 | 500 |
| 2025-02-10 | 7.78 | $7.99 | 1100 |
| 2025-02-07 | 7.71 | $7.48 | 100 |
| 2025-02-06 | 7.74 | $7.91 | 400 |
| 2025-02-05 | 7.67 | $7.79 | — |
| 2025-02-04 | 7.62 | $7.79 | 800 |
| 2025-02-03 | 7.56 | $7.84 | 4700 |
| 2025-01-31 | 7.48 | $7.63 | 1900 |
| 2025-01-30 | 7.42 | $7.56 | 12000 |
| 2025-01-29 | 7.38 | $7.58 | 30100 |
| 2025-01-28 | 7.32 | $7.42 | 5100 |
| 2025-01-27 | 7.28 | $7.50 | 4000 |
| 2025-01-24 | 7.22 | $7.30 | 5600 |
| 2025-01-23 | 7.19 | $7.66 | 1000 |
| 2025-01-22 | 7.08 | $6.98 | 16700 |
| 2025-01-21 | 7.10 | $7.66 | 5000 |
| 2025-01-17 | 6.98 | $6.98 | 2400 |
| 2025-01-16 | 6.97 | $7.10 | 4000 |
| 2025-01-15 | 6.95 | $6.98 | 1000 |
| 2025-01-14 | 6.94 | $6.81 | 3800 |
| 2025-01-13 | 6.97 | $6.79 | 600 |
| 2025-01-10 | 7.01 | $6.86 | 2300 |
| 2025-01-08 | 7.04 | $7.07 | — |
| 2025-01-07 | 7.03 | $7.07 | 900 |
| 2025-01-06 | 7.02 | $6.90 | 1600 |
| 2025-01-03 | 7.04 | $6.94 | — |
| 2025-01-02 | 7.06 | $6.94 | 1500 |
| 2024-12-31 | 7.08 | $7.13 | 3700 |
| 2024-12-30 | 7.07 | $6.70 | 1800 |
| 2024-12-27 | 7.14 | $7.08 | — |
| 2024-12-26 | 7.14 | $7.08 | 400 |
| 2024-12-24 | 7.14 | $6.81 | 5100 |
| 2024-12-23 | 7.20 | $6.74 | 16500 |
| 2024-12-20 | 7.28 | $7.11 | 7600 |
| 2024-12-19 | 7.30 | $7.25 | 1300 |
| 2024-12-18 | 7.29 | $7.28 | 25000 |
| 2024-12-17 | 7.27 | $6.83 | 300 |
| 2024-12-16 | 7.33 | $6.69 | 10600 |
| 2024-12-13 | 7.44 | $7.19 | 3100 |
| 2024-12-12 | 7.46 | $7.42 | 1400 |
| 2024-12-11 | 7.43 | $7.32 | 5400 |
| 2024-12-10 | 7.42 | $7.06 | — |
| 2024-12-09 | 7.45 | $7.06 | 2600 |
| 2024-12-06 | 7.49 | $7.20 | 5700 |
| 2024-12-05 | 7.51 | $7.68 | 6000 |
| 2024-12-04 | 7.42 | $7.50 | 9500 |
| 2024-12-03 | 7.35 | $7.73 | 800 |
| 2024-12-02 | 7.23 | $7.67 | 800 |
| 2024-11-29 | 7.09 | $7.47 | 2800 |
| 2024-11-27 | 6.97 | $7.18 | 22800 |
| 2024-11-26 | 6.89 | $7.29 | 2200 |
| 2024-11-25 | 6.78 | $6.93 | 3300 |
| 2024-11-22 | 6.72 | $6.93 | 21900 |
| 2024-11-21 | 6.64 | $6.55 | 3700 |
| 2024-11-20 | 6.64 | $6.75 | 3500 |
| 2024-11-19 | 6.59 | $6.53 | 1600 |
| 2024-11-18 | 6.58 | $6.96 | 6500 |
| 2024-11-15 | 6.48 | $6.55 | 1600 |
| 2024-11-14 | 6.44 | $6.69 | 2700 |
| 2024-11-13 | 6.37 | $6.19 | 800 |
| 2024-11-12 | 6.39 | $6.51 | — |
| 2024-11-11 | 6.35 | $6.51 | 11000 |
| 2024-11-08 | 6.30 | $6.46 | 13800 |
| 2024-11-07 | 6.25 | $6.90 | 3100 |
| 2024-11-06 | 6.10 | $6.40 | — |
| 2024-11-05 | 6.03 | $6.40 | 11200 |
| 2024-11-04 | 5.95 | $6.23 | 1800 |
| 2024-11-01 | 5.89 | $6.29 | 13200 |
| 2024-10-31 | 5.81 | $5.87 | 6700 |
| 2024-10-30 | 5.81 | $5.82 | 6600 |
| 2024-10-29 | 5.82 | $5.78 | 1200 |
| 2024-10-28 | 5.83 | $6.00 | 13300 |
| 2024-10-25 | 5.81 | $5.85 | 10400 |
| 2024-10-24 | 5.81 | $6.05 | 800 |
| 2024-10-23 | 5.77 | $6.04 | 8000 |
| 2024-10-22 | 5.72 | $5.65 | — |
| 2024-10-21 | 5.75 | $5.65 | 23900 |
| 2024-10-18 | 5.79 | $6.08 | 1200 |
| 2024-10-17 | 5.75 | $6.00 | 45000 |
| 2024-10-16 | 5.71 | $5.81 | 3800 |
| 2024-10-15 | 5.71 | $5.27 | 700 |
| 2024-10-14 | 5.82 | $5.95 | 14400 |
| 2024-10-11 | 5.82 | $5.88 | 2000 |
| 2024-10-10 | 5.82 | $5.75 | 14600 |
| 2024-10-09 | 5.85 | $5.79 | 3100 |
| 2024-10-08 | 5.89 | $5.68 | 4900 |
| 2024-10-07 | 5.95 | $5.73 | — |
| 2024-10-04 | 6.01 | $5.73 | 1500 |
| 2024-10-03 | 6.08 | $5.97 | 1000 |
| 2024-10-02 | 6.11 | $6.21 | 9900 |
| 2024-10-01 | 6.10 | $6.38 | 5300 |
| 2024-09-30 | 6.05 | $6.20 | — |
| 2024-09-27 | 6.03 | $6.20 | — |
| 2024-09-26 | 6.01 | $6.20 | 6400 |
| 2024-09-25 | 5.99 | $6.01 | 2300 |
| 2024-09-24 | 6.00 | $5.93 | — |
| 2024-09-23 | 6.03 | $5.93 | 400 |
| 2024-09-20 | 6.07 | $6.17 | 3000 |
| 2024-09-19 | 6.07 | $6.73 | 600 |
| 2024-09-18 | 5.95 | $5.93 | — |
| 2024-09-17 | 5.98 | $5.93 | 200 |
| 2024-09-16 | 6.01 | $5.93 | 2700 |
| 2024-09-13 | 6.06 | $6.53 | 1300 |
| 2024-09-12 | 5.98 | $5.82 | 1000 |
| 2024-09-11 | 6.04 | $5.85 | — |
| 2024-09-10 | 6.11 | $5.85 | 200 |
| 2024-09-09 | 6.19 | $5.83 | 13300 |
| 2024-09-06 | 6.29 | $6.09 | 6300 |
| 2024-09-05 | 6.35 | $6.43 | — |
| 2024-09-04 | 6.35 | $6.43 | 2500 |
| 2024-09-03 | 6.34 | $6.51 | 11500 |
| 2024-08-30 | 6.33 | $6.40 | 200 |
| 2024-08-29 | 6.33 | $6.75 | 1500 |
| 2024-08-28 | 6.26 | $6.67 | 449400 |
| 2024-08-27 | 6.20 | $6.77 | 467500 |
| 2024-08-26 | 6.11 | $6.30 | — |
| 2024-08-23 | 6.11 | $6.30 | 11000 |
| 2024-08-22 | 6.10 | $6.20 | — |
| 2024-08-21 | 6.12 | $6.20 | 400 |
| 2024-08-20 | 6.15 | $6.20 | — |
| 2024-08-19 | 6.18 | $6.20 | — |
| 2024-08-16 | 6.22 | $6.20 | 700 |
| 2024-08-15 | 6.26 | $6.20 | — |
| 2024-08-14 | 6.32 | $6.20 | — |
| 2024-08-13 | 6.39 | $6.20 | 35100 |
| 2024-08-12 | 6.47 | $6.20 | — |
| 2024-08-09 | 6.56 | $6.20 | — |
| 2024-08-08 | 6.67 | $6.20 | — |
| 2024-08-07 | 6.80 | $6.20 | — |
| 2024-08-06 | 6.96 | $6.20 | 15000 |
| 2024-08-05 | 7.13 | $7.09 | — |
| 2024-08-02 | 7.15 | $6.83 | 5200 |
| 2024-08-01 | 7.23 | $7.09 | 5800 |
| 2024-07-31 | 7.27 | $7.52 | 800 |
| 2024-07-30 | 7.22 | $7.09 | 80800 |
| 2024-07-29 | 7.26 | $7.40 | — |
| 2024-07-26 | 7.23 | $7.40 | — |
| 2024-07-25 | 7.21 | $7.40 | — |
| 2024-07-24 | 7.18 | $7.40 | 7500 |
| 2024-07-23 | 7.14 | $7.10 | — |
| 2024-07-22 | 7.17 | $7.10 | — |
| 2024-07-19 | 7.19 | $7.10 | 200 |
| 2024-07-18 | 7.23 | $7.33 | 300 |
| 2024-07-17 | 7.22 | $7.60 | — |
| 2024-07-16 | 7.15 | $7.60 | — |
| 2024-07-15 | 7.07 | $7.60 | 5600 |
| 2024-07-12 | 6.99 | $7.29 | 700 |
| 2024-07-11 | 6.95 | $7.29 | 9300 |
| 2024-07-10 | 6.91 | $7.05 | 1000 |
| 2024-07-09 | 6.92 | $7.13 | 10700 |
| 2024-07-08 | 6.91 | $6.70 | — |
| 2024-07-05 | 6.99 | $6.70 | — |
| 2024-07-03 | 7.09 | $6.70 | — |
| 2024-07-02 | 7.21 | $6.70 | — |
| 2024-07-01 | 7.35 | $6.70 | — |
| 2024-06-28 | 7.51 | $6.70 | — |
| 2024-06-27 | 7.69 | $6.70 | 12000 |
| 2024-06-26 | 7.91 | $7.90 | — |
| 2024-06-25 | 7.91 | $7.90 | — |
| 2024-06-24 | 7.91 | $7.90 | 6300 |
| 2024-06-21 | 7.90 | $7.90 | — |
| 2024-06-20 | 7.90 | $7.90 | — |
| 2024-06-18 | 7.90 | $7.90 | — |
| 2024-06-17 | 7.89 | $7.90 | — |
| 2024-06-14 | 7.89 | $7.90 | 1000 |
| 2024-06-13 | 7.88 | $7.90 | 4100 |
| 2024-06-12 | 7.88 | $7.90 | 2000 |
| 2024-06-11 | 7.87 | $7.90 | 12500 |
| 2024-06-10 | 7.86 | $8.00 | 66200 |
| 2024-06-07 | 7.83 | $8.05 | 2100 |
| 2024-06-06 | 7.78 | $8.05 | 2700 |
| 2024-06-05 | 7.72 | $8.10 | 4600 |
| 2024-06-04 | 7.65 | $7.70 | 2000 |
| 2024-06-03 | 7.65 | $7.70 | — |
| 2024-05-31 | 7.64 | $7.70 | — |
| 2024-05-30 | 7.64 | $7.70 | — |
| 2024-05-29 | 7.64 | $7.70 | — |
| 2024-05-28 | 7.64 | $7.70 | — |
| 2024-05-24 | 7.64 | $7.70 | — |
| 2024-05-23 | 7.63 | $7.70 | — |
| 2024-05-22 | 7.63 | $7.70 | 500 |
| 2024-05-21 | 7.63 | $7.69 | — |
| 2024-05-20 | 7.64 | $7.69 | 15100 |
| 2024-05-17 | 7.64 | $7.75 | 10000 |
| 2024-05-16 | 7.63 | $7.75 | — |
| 2024-05-15 | 7.62 | $7.75 | 200 |
| 2024-05-14 | 7.61 | $7.67 | 10200 |
| 2024-05-13 | 7.62 | $7.60 | 200 |
| 2024-05-10 | 7.65 | $7.50 | — |
| 2024-05-09 | 7.70 | $7.50 | — |
| 2024-05-08 | 7.76 | $7.50 | 2500 |
| 2024-05-07 | 7.83 | $7.50 | 100 |
| 2024-05-06 | 7.91 | $7.63 | 100 |
| 2024-05-03 | 7.98 | $7.97 | — |
| 2024-05-02 | 7.99 | $7.97 | — |
| 2024-05-01 | 8.00 | $7.97 | — |
| 2024-04-30 | 8.02 | $7.97 | 200 |
| 2024-04-29 | 8.03 | $8.07 | 2000 |
| 2024-04-26 | 8.03 | $8.07 | — |
| 2024-04-25 | 8.03 | $8.07 | 100 |
| 2024-04-24 | 8.02 | $7.78 | — |
| 2024-04-23 | 8.08 | $7.78 | — |
| 2024-04-22 | 8.15 | $7.78 | 500 |
| 2024-04-19 | 8.23 | $8.11 | — |
| 2024-04-18 | 8.25 | $8.11 | — |
| 2024-04-17 | 8.27 | $8.11 | — |
| 2024-04-16 | 8.30 | $8.11 | — |
| 2024-04-15 | 8.33 | $8.11 | 200 |
| 2024-04-12 | 8.37 | $8.20 | — |
| 2024-04-11 | 8.39 | $8.20 | — |
| 2024-04-10 | 8.42 | $8.20 | 20000 |
| 2024-04-09 | 8.44 | $8.20 | — |
| 2024-04-08 | 8.48 | $8.20 | — |
| 2024-04-05 | 8.51 | $8.20 | — |
| 2024-04-04 | 8.56 | $8.20 | — |
| 2024-04-03 | 8.60 | $8.20 | 400 |
| 2024-04-02 | 8.66 | $8.43 | 300 |
| 2024-04-01 | 8.67 | $8.74 | — |
| 2024-03-28 | 8.61 | $8.74 | — |
| 2024-03-27 | 8.55 | $8.74 | — |
| 2024-03-26 | 8.47 | $8.74 | 100100 |
| 2024-03-25 | 8.38 | $8.74 | — |
| 2024-03-22 | 8.27 | $8.74 | — |
| 2024-03-21 | 8.14 | $8.74 | 100000 |
| 2024-03-20 | 7.99 | $8.74 | 500 |
| 2024-03-19 | 7.82 | $7.85 | — |
| 2024-03-18 | 7.81 | $7.85 | 3700 |
| 2024-03-15 | 7.79 | $7.36 | — |
| 2024-03-14 | 7.87 | $7.36 | — |
| 2024-03-13 | 7.97 | $7.36 | 125000 |
| 2024-03-12 | 8.08 | $7.36 | 700 |
| 2024-03-11 | 8.21 | $8.23 | — |
| 2024-03-08 | 8.17 | $8.23 | — |
| 2024-03-07 | 8.13 | $8.23 | 125000 |
| 2024-03-06 | 8.07 | $8.23 | 1200 |
| 2024-03-05 | 8.01 | $8.34 | — |
| 2024-03-04 | 7.91 | $8.34 | 400 |
| 2024-03-01 | 7.80 | $7.90 | — |
| 2024-02-29 | 7.76 | $7.90 | 400 |
| 2024-02-28 | 7.71 | $7.75 | 1700 |
| 2024-02-27 | 7.69 | $7.77 | — |
| 2024-02-26 | 7.65 | $7.77 | — |
| 2024-02-23 | 7.61 | $7.77 | — |
| 2024-02-22 | 7.57 | $7.77 | — |
| 2024-02-21 | 7.51 | $7.77 | 80100 |
| 2024-02-20 | 7.45 | $7.34 | — |
| 2024-02-16 | 7.46 | $7.34 | — |
| 2024-02-15 | 7.48 | $7.34 | — |
| 2024-02-14 | 7.50 | $7.34 | — |
| 2024-02-13 | 7.52 | $7.34 | 10100 |
| 2024-02-12 | 7.54 | $7.50 | — |
| 2024-02-09 | 7.53 | $7.50 | — |
| 2024-02-08 | 7.53 | $7.50 | — |
| 2024-02-07 | 7.51 | $7.50 | 600 |
| 2024-02-06 | 7.50 | $7.42 | — |
| 2024-02-05 | 7.50 | $7.42 | — |
| 2024-02-02 | 7.50 | $7.42 | 1100 |
| 2024-02-01 | 7.50 | $7.58 | 300 |
| 2024-01-31 | 7.47 | $7.37 | — |
| 2024-01-30 | 7.47 | $7.37 | — |
| 2024-01-29 | 7.47 | $7.37 | — |
| 2024-01-26 | 7.47 | $7.37 | — |
| 2024-01-25 | 7.47 | $7.37 | — |
| 2024-01-24 | 7.47 | $7.37 | — |
| 2024-01-23 | 7.46 | $7.37 | — |
| 2024-01-22 | 7.46 | $7.37 | — |
| 2024-01-19 | 7.45 | $7.37 | — |
| 2024-01-18 | 7.44 | $7.37 | — |
| 2024-01-17 | 7.43 | $7.37 | 5500 |
| 2024-01-16 | 7.41 | $7.30 | — |
| 2024-01-12 | 7.41 | $7.30 | — |
| 2024-01-11 | 7.40 | $7.30 | — |
| 2024-01-10 | 7.39 | $7.30 | — |
| 2024-01-09 | 7.37 | $7.30 | 200 |
| 2024-01-08 | 7.36 | $7.58 | 200 |
| 2024-01-05 | 7.27 | $7.11 | — |
| 2024-01-04 | 7.28 | $7.11 | — |
| 2024-01-03 | 7.28 | $7.11 | 5700 |
| 2024-01-02 | 7.28 | $7.11 | 1000 |
| 2023-12-29 | 7.28 | $7.11 | — |
| 2023-12-28 | 7.27 | $7.11 | 5400 |
| 2023-12-27 | 7.27 | $7.38 | 500 |
| 2023-12-26 | 7.20 | $7.41 | — |
| 2023-12-22 | 7.11 | $7.41 | 200 |
| 2023-12-21 | 7.01 | $7.18 | 2500 |
| 2023-12-20 | 6.94 | $6.99 | — |
| 2023-12-19 | 6.90 | $6.99 | 700 |
| 2023-12-18 | 6.84 | $6.99 | — |
| 2023-12-15 | 6.78 | $6.99 | 5500 |
| 2023-12-14 | 6.71 | $6.95 | — |
| 2023-12-13 | 6.63 | $6.95 | — |
| 2023-12-12 | 6.53 | $6.95 | 31500 |
| 2023-12-11 | 6.42 | $6.39 | — |
| 2023-12-08 | 6.41 | $6.39 | 57500 |
| 2023-12-07 | 6.40 | $6.39 | 60000 |
| 2023-12-06 | 6.38 | $6.39 | 110000 |
| 2023-12-05 | 6.36 | $6.39 | 5000 |
| 2023-12-04 | 6.33 | $6.39 | — |
| 2023-12-01 | 6.30 | $6.39 | 600 |
| 2023-11-30 | 6.27 | $6.20 | — |
| 2023-11-29 | 6.26 | $6.20 | — |
| 2023-11-28 | 6.26 | $6.20 | — |
| 2023-11-27 | 6.26 | $6.20 | — |
| 2023-11-24 | 6.25 | $6.20 | — |
| 2023-11-22 | 6.24 | $6.20 | 1100 |
| 2023-11-21 | 6.23 | $6.20 | — |
| 2023-11-20 | 6.22 | $6.20 | 400 |
| 2023-11-17 | 6.20 | $6.49 | 3400 |
| 2023-11-16 | 6.12 | $6.49 | 60200 |
| 2023-11-15 | 6.02 | $6.17 | — |
| 2023-11-14 | 5.98 | $6.17 | 9800 |
| 2023-11-13 | 5.92 | $6.17 | 200 |
| 2023-11-10 | 5.86 | $6.06 | 4000 |
| 2023-11-09 | 5.81 | $6.06 | — |
| 2023-11-08 | 5.76 | $6.06 | — |
| 2023-11-07 | 5.69 | $6.06 | — |
| 2023-11-06 | 5.62 | $6.06 | — |
| 2023-11-03 | 5.53 | $6.06 | 11300 |
| 2023-11-02 | 5.43 | $6.04 | 100 |
| 2023-11-01 | 5.32 | $5.37 | 17000 |
| 2023-10-31 | 5.33 | $5.37 | — |
| 2023-10-30 | 5.34 | $5.37 | — |
| 2023-10-27 | 5.36 | $5.37 | — |
| 2023-10-26 | 5.39 | $5.37 | — |
| 2023-10-25 | 5.41 | $5.37 | — |
| 2023-10-24 | 5.45 | $5.37 | 4500 |
| 2023-10-23 | 5.49 | $5.46 | — |
| 2023-10-20 | 5.52 | $5.46 | 6500 |
| 2023-10-19 | 5.55 | $5.46 | — |
| 2023-10-18 | 5.59 | $5.46 | 6000 |
| 2023-10-17 | 5.64 | $5.59 | 50500 |
| 2023-10-16 | 5.67 | $5.72 | — |
| 2023-10-13 | 5.68 | $5.72 | 8300 |
| 2023-10-12 | 5.69 | $5.72 | — |
| 2023-10-11 | 5.71 | $5.72 | — |
| 2023-10-10 | 5.72 | $5.72 | 4200 |
| 2023-10-09 | 5.74 | $5.80 | — |
| 2023-10-06 | 5.75 | $5.80 | — |
| 2023-10-05 | 5.76 | $5.80 | 100 |
| 2023-10-04 | 5.78 | $5.80 | — |
| 2023-10-03 | 5.79 | $5.80 | — |
| 2023-10-02 | 5.82 | $5.80 | 200 |
| 2023-09-29 | 5.84 | $5.85 | — |
| 2023-09-28 | 5.86 | $5.85 | 9200 |
| 2023-09-27 | 5.89 | $5.85 | — |
| 2023-09-26 | 5.92 | $5.85 | — |
| 2023-09-25 | 5.95 | $5.85 | 200 |
| 2023-09-22 | 5.99 | $5.74 | 2900 |
| 2023-09-21 | 6.07 | $6.14 | — |
| 2023-09-20 | 6.07 | $6.14 | — |
| 2023-09-19 | 6.07 | $6.14 | 13900 |
| 2023-09-18 | 6.07 | $6.00 | — |
| 2023-09-15 | 6.11 | $6.00 | — |
| 2023-09-14 | 6.15 | $6.00 | 600 |
| 2023-09-13 | 6.20 | $5.78 | — |
| 2023-09-12 | 6.30 | $5.78 | — |
| 2023-09-11 | 6.43 | $5.78 | 800 |
| 2023-09-08 | 6.57 | $6.65 | 100 |
| 2023-09-07 | 6.55 | $6.65 | 80000 |
| 2023-09-06 | 6.53 | $6.60 | — |
| 2023-09-05 | 6.51 | $6.60 | 100 |
| 2023-09-01 | 6.49 | $6.60 | — |
| 2023-08-31 | 6.47 | $6.60 | — |
| 2023-08-30 | 6.45 | $6.60 | — |
| 2023-08-29 | 6.42 | $6.60 | 400 |
| 2023-08-28 | 6.39 | $6.35 | — |
| 2023-08-25 | 6.41 | $6.35 | — |
| 2023-08-24 | 6.43 | $6.35 | 30000 |
| 2023-08-23 | 6.45 | $6.40 | — |
| 2023-08-22 | 6.47 | $6.40 | — |
| 2023-08-21 | 6.49 | $6.40 | 300 |
| 2023-08-18 | 6.51 | $6.35 | 1600 |
| 2023-08-17 | 6.55 | $6.35 | — |
| 2023-08-16 | 6.59 | $6.35 | 500 |
| 2023-08-15 | 6.64 | $6.49 | 7100 |
| 2023-08-14 | 6.67 | $6.43 | 2200 |
| 2023-08-11 | 6.72 | $6.64 | 31400 |
| 2023-08-10 | 6.73 | $6.50 | 1300 |
| 2023-08-09 | 6.77 | $6.50 | — |
| 2023-08-08 | 6.82 | $6.50 | 1600 |
| 2023-08-07 | 6.87 | $6.81 | — |
| 2023-08-04 | 6.87 | $6.81 | — |
| 2023-08-03 | 6.86 | $6.81 | — |
| 2023-08-02 | 6.85 | $6.81 | — |
| 2023-08-01 | 6.84 | $6.81 | — |
| 2023-07-31 | 6.83 | $6.81 | — |
| 2023-07-28 | 6.82 | $6.81 | 100 |
| 2023-07-27 | 6.80 | $6.81 | — |
| 2023-07-26 | 6.77 | $6.81 | — |
| 2023-07-25 | 6.75 | $6.81 | 10700 |
| 2023-07-24 | 6.71 | $6.81 | — |
| 2023-07-21 | 6.67 | $6.81 | — |
| 2023-07-20 | 6.63 | $6.81 | — |
| 2023-07-19 | 6.57 | $6.81 | 100 |
| 2023-07-18 | 6.51 | $6.60 | 400 |
| 2023-07-17 | 6.48 | $6.21 | 600 |
| 2023-07-14 | 6.52 | $6.50 | 500 |
| 2023-07-13 | 6.51 | $6.29 | 7800 |
| 2023-07-12 | 6.55 | $6.29 | 7800 |
| 2023-07-11 | 6.58 | $6.29 | 16700 |
| 2023-07-10 | 6.63 | $6.36 | 11200 |
| 2023-07-07 | 6.66 | $6.53 | — |
| 2023-07-06 | 6.66 | $6.53 | 17100 |
| 2023-07-05 | 6.66 | $6.53 | — |
| 2023-07-03 | 6.66 | $6.53 | — |
| 2023-06-30 | 6.66 | $6.53 | 5500 |
| 2023-06-29 | 6.66 | $6.53 | 2500 |
| 2023-06-28 | 6.65 | $6.53 | — |
| 2023-06-27 | 6.65 | $6.53 | 80000 |
| 2023-06-26 | 6.64 | $6.53 | — |
| 2023-06-23 | 6.62 | $6.53 | — |
| 2023-06-22 | 6.60 | $6.53 | 5900 |
| 2023-06-21 | 6.58 | $6.53 | — |
| 2023-06-20 | 6.55 | $6.53 | 400 |
| 2023-06-16 | 6.51 | $6.70 | — |
| 2023-06-15 | 6.43 | $6.70 | 7500 |
| 2023-06-14 | 6.34 | $6.25 | — |
| 2023-06-13 | 6.32 | $6.25 | — |
| 2023-06-12 | 6.30 | $6.25 | 94900 |
| 2023-06-09 | 6.27 | $6.25 | 1200 |
| 2023-06-08 | 6.24 | $6.25 | — |
| 2023-06-07 | 6.20 | $6.25 | 1500 |
| 2023-06-06 | 6.15 | $6.00 | — |
| 2023-06-05 | 6.15 | $6.00 | 3500 |
| 2023-06-02 | 6.14 | $6.00 | 4300 |
| 2023-06-01 | 6.13 | $6.00 | 100 |
| 2023-05-31 | 6.12 | $5.74 | 4800 |
| 2023-05-30 | 6.15 | $5.74 | 9400 |
| 2023-05-26 | 6.19 | $6.03 | — |
| 2023-05-25 | 6.17 | $6.03 | — |
| 2023-05-24 | 6.15 | $6.03 | — |
| 2023-05-23 | 6.12 | $6.03 | — |
| 2023-05-22 | 6.08 | $6.03 | — |
| 2023-05-19 | 6.03 | $6.03 | 15100 |
| 2023-05-18 | 5.97 | $6.03 | 3300 |
| 2023-05-17 | 5.90 | $6.16 | 19000 |
| 2023-05-16 | 5.79 | $6.45 | 8800 |
| 2023-05-15 | 5.59 | $5.80 | 3600 |
| 2023-05-12 | 5.50 | $5.72 | 263200 |
| 2023-05-11 | 5.41 | $5.68 | 18000 |
| 2023-05-10 | 5.31 | $5.24 | — |
| 2023-05-09 | 5.28 | $5.24 | 100 |
| 2023-05-08 | 5.25 | $5.24 | — |
| 2023-05-05 | 5.21 | $5.24 | 300 |
| 2023-05-04 | 5.16 | $5.13 | — |
| 2023-05-03 | 5.13 | $5.13 | 400 |
| 2023-05-02 | 5.09 | $5.09 | — |
| 2023-05-01 | 5.05 | $5.09 | — |
| 2023-04-28 | 5.00 | $5.09 | 100 |
| 2023-04-27 | 4.94 | $5.08 | — |
| 2023-04-26 | 4.87 | $5.08 | 2000 |
| 2023-04-25 | 4.78 | $5.08 | 100 |
| 2023-04-24 | 4.69 | $4.95 | — |
| 2023-04-21 | 4.60 | $4.95 | 800 |
| 2023-04-20 | 4.49 | $5.25 | 800 |
| 2023-04-19 | 4.31 | $4.19 | — |
| 2023-04-18 | 4.32 | $4.19 | 6249 |
| 2023-04-17 | 4.33 | $4.40 | — |
| 2023-04-14 | 4.29 | $4.40 | 148109 |
| 2023-04-13 | 4.25 | $4.40 | 1002 |
| 2023-04-12 | 4.20 | $4.11 | 9302 |
| 2023-04-11 | 4.20 | $4.09 | — |
| 2023-04-10 | 4.20 | $4.09 | — |
| 2023-04-06 | 4.21 | $4.09 | 8443 |
| 2023-04-05 | 4.21 | $4.23 | — |
| 2023-04-04 | 4.19 | $4.23 | — |
| 2023-04-03 | 4.16 | $4.23 | 57145 |
| 2023-03-31 | 4.12 | $4.19 | — |
| 2023-03-30 | 4.09 | $4.19 | — |
| 2023-03-29 | 4.05 | $4.19 | 2814 |
| 2023-03-28 | 4.00 | $4.15 | — |
| 2023-03-27 | 3.96 | $4.15 | 3864 |
| 2023-03-24 | 3.90 | $4.15 | 4484 |
| 2023-03-23 | 3.83 | $4.15 | 25090 |
| 2023-03-22 | 3.76 | $3.77 | — |
| 2023-03-21 | 3.75 | $3.77 | 9206 |
| 2023-03-20 | 3.74 | $3.79 | — |
| 2023-03-17 | 3.72 | $3.79 | — |
| 2023-03-16 | 3.70 | $3.79 | 1002 |
| 2023-03-15 | 3.68 | $3.67 | 29526 |
| 2023-03-14 | 3.68 | $3.67 | 6678 |
| 2023-03-13 | 3.67 | $3.67 | — |
| 2023-03-10 | 3.67 | $3.67 | — |
| 2023-03-09 | 3.67 | $3.67 | 2003 |
| 2023-03-08 | 3.66 | $3.67 | — |
| 2023-03-07 | 3.66 | $3.67 | 6392 |
| 2023-03-06 | 3.65 | $3.67 | — |
| 2023-03-03 | 3.65 | $3.67 | — |
| 2023-03-02 | 3.64 | $3.67 | — |
| 2023-03-01 | 3.63 | $3.67 | — |
| 2023-02-28 | 3.61 | $3.67 | 1336 |
| 2023-02-27 | 3.60 | $3.67 | 1288 |
| 2023-02-24 | 3.58 | $3.67 | 10494 |
| 2023-02-23 | 3.56 | $3.54 | 6630 |
| 2023-02-22 | 3.57 | $3.54 | — |
| 2023-02-21 | 3.58 | $3.54 | 95 |
| 2023-02-17 | 3.58 | $3.54 | — |
| 2023-02-16 | 3.59 | $3.54 | — |
| 2023-02-15 | 3.60 | $3.54 | 33342 |
| 2023-02-14 | 3.61 | $3.54 | — |
| 2023-02-13 | 3.62 | $3.54 | — |
| 2023-02-10 | 3.64 | $3.54 | — |
| 2023-02-09 | 3.65 | $3.54 | — |
| 2023-02-08 | 3.67 | $3.54 | — |
| 2023-02-07 | 3.69 | $3.54 | — |
| 2023-02-06 | 3.71 | $3.54 | 7727 |
| 2023-02-03 | 3.74 | $3.69 | 3768 |
| 2023-02-02 | 3.74 | $3.56 | 2433 |
| 2023-02-01 | 3.76 | $3.56 | — |
| 2023-01-31 | 3.79 | $3.56 | 7918 |
| 2023-01-30 | 3.82 | $3.88 | — |
| 2023-01-27 | 3.79 | $3.88 | 477 |
| 2023-01-26 | 3.76 | $3.65 | — |
| 2023-01-25 | 3.76 | $3.65 | 2385 |
| 2023-01-24 | 3.77 | $3.65 | — |
| 2023-01-23 | 3.77 | $3.65 | 40640 |
| 2023-01-20 | 3.77 | $3.65 | 4770 |
| 2023-01-19 | 3.78 | $3.65 | 16218 |
| 2023-01-18 | 3.78 | $3.82 | — |
| 2023-01-17 | 3.75 | $3.82 | 7060 |
| 2023-01-13 | 3.71 | $3.82 | 41022 |
| 2023-01-12 | 3.66 | $3.69 | 61676 |
| 2023-01-11 | 3.63 | $3.79 | 239 |
| 2023-01-10 | 3.57 | $3.90 | — |
| 2023-01-09 | 3.48 | $3.90 | 6392 |
| 2023-01-06 | 3.38 | $3.56 | 191 |
| 2023-01-05 | 3.33 | $3.38 | — |
| 2023-01-04 | 3.31 | $3.38 | 6678 |
| 2023-01-03 | 3.28 | $3.38 | 3434 |
| 2022-12-30 | 3.25 | $3.33 | 191 |
| 2022-12-29 | 3.22 | $3.52 | 477 |
| 2022-12-28 | 3.16 | $3.12 | — |
| 2022-12-27 | 3.16 | $3.12 | — |
| 2022-12-23 | 3.16 | $3.12 | 14882 |
| 2022-12-22 | 3.17 | $3.10 | — |
| 2022-12-21 | 3.18 | $3.10 | — |
| 2022-12-20 | 3.19 | $3.10 | 6678 |
| 2022-12-19 | 3.20 | $3.10 | — |
| 2022-12-16 | 3.21 | $3.10 | 95114 |
| 2022-12-15 | 3.23 | $3.38 | 1431 |
| 2022-12-14 | 3.18 | $3.10 | — |
| 2022-12-13 | 3.19 | $3.10 | — |
| 2022-12-12 | 3.20 | $3.10 | 20320 |
| 2022-12-09 | 3.22 | $3.10 | 13308 |
| 2022-12-08 | 3.23 | $3.10 | 239 |
| 2022-12-07 | 3.24 | $2.98 | 3244 |
| 2022-12-06 | 3.28 | $3.23 | 16266 |
| 2022-12-05 | 3.28 | $3.21 | — |
| 2022-12-02 | 3.27 | $3.21 | — |
| 2022-12-01 | 3.27 | $3.21 | — |
| 2022-11-30 | 3.26 | $3.21 | — |
| 2022-11-29 | 3.25 | $3.21 | — |
| 2022-11-28 | 3.24 | $3.21 | 4722 |
| 2022-11-25 | 3.23 | $3.14 | — |
| 2022-11-23 | 3.23 | $3.14 | 7155 |
| 2022-11-22 | 3.22 | $3.14 | 1431 |
| 2022-11-21 | 3.22 | $3.35 | — |
| 2022-11-18 | 3.17 | $3.35 | 12354 |
| 2022-11-17 | 3.10 | $3.35 | 40497 |
| 2022-11-16 | 3.03 | $3.35 | — |
| 2022-11-15 | 2.95 | $3.35 | 2290 |
| 2022-11-14 | 2.85 | $2.83 | — |
| 2022-11-11 | 2.84 | $2.83 | — |
| 2022-11-10 | 2.83 | $2.83 | 11066 |
| 2022-11-09 | 2.83 | $2.83 | 5390 |
| 2022-11-08 | 2.81 | $2.87 | — |
| 2022-11-07 | 2.79 | $2.87 | 20129 |
| 2022-11-04 | 2.77 | $2.87 | — |
| 2022-11-03 | 2.73 | $2.87 | — |
| 2022-11-02 | 2.70 | $2.87 | — |
| 2022-11-01 | 2.66 | $2.87 | 429 |
| 2022-10-31 | 2.61 | $3.04 | — |
| 2022-10-28 | 2.51 | $3.04 | — |
| 2022-10-27 | 2.41 | $3.04 | 239 |
| 2022-10-26 | 2.28 | $2.52 | — |
| 2022-10-25 | 2.25 | $2.52 | — |
| 2022-10-24 | 2.21 | $2.52 | 477 |
| 2022-10-21 | 2.17 | $2.39 | — |
| 2022-10-20 | 2.14 | $2.39 | — |
| 2022-10-19 | 2.12 | $2.39 | 1097 |
| 2022-10-18 | 2.09 | $2.10 | 11114 |
| 2022-10-17 | 2.12 | $2.10 | — |
| 2022-10-14 | 2.16 | $2.10 | 12354 |
| 2022-10-13 | 2.21 | $2.10 | 42358 |
| 2022-10-12 | 2.26 | $2.24 | 477 |
| 2022-10-11 | 2.30 | $2.26 | 5629 |
| 2022-10-10 | 2.33 | $2.52 | 2814 |
| 2022-10-07 | 2.32 | $2.52 | 11877 |
| 2022-10-06 | 2.32 | $2.52 | — |
| 2022-10-05 | 2.31 | $2.52 | 954 |
| 2022-10-04 | 2.30 | $2.41 | 4722 |
| 2022-10-03 | 2.32 | $2.41 | — |
| 2022-09-30 | 2.34 | $2.41 | — |
| 2022-09-29 | 2.36 | $2.41 | — |
| 2022-09-28 | 2.40 | $2.41 | 16361 |
| 2022-09-27 | 2.44 | $2.24 | 19271 |
| 2022-09-26 | 2.52 | $2.47 | — |
| 2022-09-23 | 2.57 | $2.47 | 48654 |
| 2022-09-22 | 2.64 | $2.47 | — |
| 2022-09-21 | 2.71 | $2.47 | 18985 |
| 2022-09-20 | 2.80 | $2.66 | 18508 |
| 2022-09-19 | 2.86 | $2.62 | — |
| 2022-09-16 | 2.95 | $2.62 | 92347 |
| 2022-09-15 | 3.05 | $2.58 | 22181 |
| 2022-09-14 | 3.17 | $2.94 | 3291 |
| 2022-09-13 | 3.24 | $3.29 | — |
| 2022-09-12 | 3.25 | $3.29 | 2576 |
| 2022-09-09 | 3.26 | $3.29 | — |
| 2022-09-08 | 3.28 | $3.29 | 8920 |
| 2022-09-07 | 3.29 | $3.33 | 6058 |
| 2022-09-06 | 3.31 | $3.21 | 7346 |
| 2022-09-02 | 3.35 | $3.21 | 5772 |
| 2022-09-01 | 3.40 | $3.21 | — |
| 2022-08-31 | 3.45 | $3.21 | — |
| 2022-08-30 | 3.52 | $3.21 | 4627 |
| 2022-08-29 | 3.60 | $3.56 | — |
| 2022-08-26 | 3.62 | $3.56 | — |
| 2022-08-25 | 3.64 | $3.56 | 8252 |
| 2022-08-24 | 3.67 | $3.46 | 18269 |
| 2022-08-23 | 3.72 | $3.46 | 95 |
| 2022-08-22 | 3.78 | $3.46 | 95 |
| 2022-08-19 | 3.85 | $3.75 | 95 |
| 2022-08-18 | 3.87 | $3.96 | — |
| 2022-08-17 | 3.85 | $3.96 | 13022 |
| 2022-08-16 | 3.83 | $3.96 | — |
| 2022-08-15 | 3.80 | $3.96 | 859 |
| 2022-08-12 | 3.77 | $3.94 | 57526 |
| 2022-08-11 | 3.73 | $3.73 | 5438 |
| 2022-08-10 | 3.74 | $3.65 | — |
| 2022-08-09 | 3.76 | $3.65 | 3196 |
| 2022-08-08 | 3.79 | $3.65 | 6726 |
| 2022-08-05 | 3.82 | $3.65 | 1288 |
| 2022-08-04 | 3.86 | $3.65 | — |
| 2022-08-03 | 3.91 | $3.65 | 1908 |
| 2022-08-02 | 3.96 | $3.92 | 38971 |
| 2022-08-01 | 3.96 | $3.92 | — |
| 2022-07-29 | 3.96 | $3.92 | — |
| 2022-07-28 | 3.96 | $3.92 | — |
| 2022-07-27 | 3.97 | $3.92 | 48 |
| 2022-07-26 | 3.97 | $3.92 | — |
| 2022-07-25 | 3.97 | $3.92 | — |
| 2022-07-22 | 3.98 | $3.92 | 24232 |
| 2022-07-21 | 3.98 | $3.92 | — |
| 2022-07-20 | 3.98 | $3.92 | — |
| 2022-07-19 | 3.98 | $3.92 | — |
| 2022-07-18 | 3.99 | $3.92 | — |
| 2022-07-15 | 3.99 | $3.92 | 5819 |
| 2022-07-14 | 3.99 | $3.92 | — |
| 2022-07-13 | 3.99 | $3.92 | — |
| 2022-07-12 | 3.99 | $3.92 | — |
| 2022-07-11 | 4.00 | $3.92 | — |
| 2022-07-08 | 4.00 | $3.92 | — |
| 2022-07-07 | 4.00 | $3.92 | — |
| 2022-07-06 | 4.00 | $3.92 | — |
| 2022-07-05 | 3.99 | $3.92 | — |
| 2022-07-01 | 3.99 | $3.92 | — |
| 2022-06-30 | 3.98 | $3.92 | 6392 |
| 2022-06-29 | 3.98 | $3.92 | — |
| 2022-06-28 | 3.97 | $3.92 | 25090 |
| 2022-06-27 | 3.96 | $3.92 | — |
| 2022-06-24 | 3.94 | $3.92 | 2576 |
| 2022-06-23 | 3.93 | $3.92 | — |
| 2022-06-22 | 3.91 | $3.92 | 191 |
| 2022-06-21 | 3.88 | $4.23 | 18221 |
| 2022-06-17 | 3.78 | $3.58 | — |
| 2022-06-16 | 3.81 | $3.58 | 133465 |
| 2022-06-15 | 3.83 | $3.61 | 9397 |
| 2022-06-14 | 3.86 | $3.75 | 3101 |
| 2022-06-13 | 3.85 | $4.09 | — |
| 2022-06-10 | 3.78 | $4.09 | 2910 |
| 2022-06-09 | 3.68 | $4.09 | — |
| 2022-06-08 | 3.58 | $4.09 | 1288 |
| 2022-06-07 | 3.45 | $3.79 | 716 |
| 2022-06-06 | 3.37 | $3.40 | — |
| 2022-06-03 | 3.36 | $3.40 | 239 |
| 2022-06-02 | 3.34 | $3.54 | — |
| 2022-06-01 | 3.30 | $3.54 | — |
| 2022-05-31 | 3.24 | $3.54 | 1336 |
| 2022-05-27 | 3.17 | $3.38 | 16838 |
| 2022-05-26 | 3.13 | $3.33 | 4055 |
| 2022-05-25 | 3.10 | $3.17 | — |
| 2022-05-24 | 3.09 | $3.17 | 8538 |
| 2022-05-23 | 3.08 | $3.14 | — |
| 2022-05-20 | 3.07 | $3.14 | — |
| 2022-05-19 | 3.06 | $3.14 | — |
| 2022-05-18 | 3.06 | $3.14 | 39973 |
| 2022-05-17 | 3.05 | $3.04 | 14072 |
| 2022-05-16 | 3.06 | $3.04 | — |
| 2022-05-13 | 3.08 | $3.04 | 19605 |
| 2022-05-12 | 3.10 | $3.04 | — |
| 2022-05-11 | 3.12 | $3.04 | 9158 |
| 2022-05-10 | 3.15 | $3.25 | — |
| 2022-05-09 | 3.13 | $3.25 | — |
| 2022-05-06 | 3.12 | $3.25 | 10160 |
| 2022-05-05 | 3.10 | $3.25 | — |
| 2022-05-04 | 3.09 | $3.25 | — |
| 2022-05-03 | 3.07 | $3.25 | 954 |
| 2022-05-02 | 3.04 | $3.10 | — |
| 2022-04-29 | 3.05 | $3.10 | 286 |
| 2022-04-28 | 3.06 | $3.08 | 40307 |
| 2022-04-27 | 3.07 | $3.04 | 14501 |
| 2022-04-26 | 3.10 | $3.10 | 334 |
| 2022-04-25 | 3.12 | $3.35 | 3911 |
| 2022-04-22 | 3.09 | $3.12 | 584993 |
| 2022-04-21 | 3.10 | $3.12 | — |
| 2022-04-20 | 3.12 | $3.12 | 4007 |
| 2022-04-19 | 3.15 | $3.12 | 2957 |
| 2022-04-18 | 3.17 | $3.12 | 334 |
| 2022-04-14 | 3.21 | $3.42 | 9683 |
| 2022-04-13 | 3.18 | $3.12 | 9922 |
| 2022-04-12 | 3.22 | $3.10 | 27475 |
| 2022-04-11 | 3.27 | $3.10 | 8825 |
| 2022-04-08 | 3.33 | $3.14 | 36586 |
| 2022-04-07 | 3.39 | $3.46 | 620 |
| 2022-04-06 | 3.39 | $3.50 | 334 |
| 2022-04-05 | 3.38 | $3.38 | 1765 |
| 2022-04-04 | 3.40 | $3.65 | 191 |
| 2022-04-01 | 3.37 | $3.23 | 48 |
| 2022-03-31 | 3.42 | $3.73 | — |
| 2022-03-30 | 3.38 | $3.73 | 239 |
| 2022-03-29 | 3.33 | $3.33 | — |
| 2022-03-28 | 3.36 | $3.33 | 18078 |
| 2022-03-25 | 3.39 | $3.33 | 3959 |
| 2022-03-24 | 3.43 | $3.31 | 143 |
| 2022-03-23 | 3.48 | $3.46 | 15693 |
| 2022-03-22 | 3.51 | $3.84 | 143 |
| 2022-03-21 | 3.47 | $3.73 | 191 |
| 2022-03-18 | 3.45 | $3.63 | 6344 |
| 2022-03-17 | 3.44 | $3.63 | — |
| 2022-03-16 | 3.43 | $3.63 | 10303 |
| 2022-03-15 | 3.43 | $3.46 | 48 |
| 2022-03-14 | 3.46 | $3.46 | 4293 |
| 2022-03-11 | 3.50 | $3.54 | 382 |
| 2022-03-10 | 3.53 | $3.14 | 12450 |
| 2022-03-09 | 3.65 | $3.58 | 191 |
| 2022-03-08 | 3.70 | $3.04 | 620 |
| 2022-03-07 | 3.88 | $3.33 | 99884 |
| 2022-03-04 | 4.02 | $3.33 | 2719 |
| 2022-03-03 | 4.18 | $3.77 | 1336 |
| 2022-03-02 | 4.28 | $4.23 | 39543 |
| 2022-03-01 | 4.30 | $3.65 | 16790 |
| 2022-02-28 | 4.45 | $4.42 | 12974 |
| 2022-02-25 | 4.46 | $4.36 | 716 |
| 2022-02-24 | 4.48 | $4.55 | 19319 |
| 2022-02-23 | 4.46 | $4.55 | — |
| 2022-02-22 | 4.44 | $4.55 | — |
| 2022-02-18 | 4.42 | $4.55 | — |
| 2022-02-17 | 4.40 | $4.55 | 12641 |
| 2022-02-16 | 4.37 | $4.44 | — |
| 2022-02-15 | 4.36 | $4.44 | 1097 |
| 2022-02-14 | 4.34 | $4.57 | — |
| 2022-02-11 | 4.30 | $4.57 | 4865 |
| 2022-02-10 | 4.26 | $4.26 | 1431 |
| 2022-02-09 | 4.27 | $4.26 | — |
| 2022-02-08 | 4.28 | $4.26 | 143 |
| 2022-02-07 | 4.30 | $4.11 | 4961 |
| 2022-02-04 | 4.35 | $4.11 | 10637 |
| 2022-02-03 | 4.42 | $4.28 | 8252 |
| 2022-02-02 | 4.45 | $4.28 | 3482 |
| 2022-02-01 | 4.49 | $4.40 | 1908 |
| 2022-01-31 | 4.52 | $4.42 | 4055 |
| 2022-01-28 | 4.54 | $4.30 | 334 |
| 2022-01-27 | 4.59 | $4.51 | 1670 |
| 2022-01-26 | 4.61 | $4.36 | 57812 |
| 2022-01-25 | 4.66 | $4.13 | 1145 |
| 2022-01-24 | 4.77 | $4.34 | 906 |
| 2022-01-21 | 4.85 | $4.59 | 5581 |
| 2022-01-20 | 4.88 | $4.76 | — |
| 2022-01-19 | 4.89 | $4.76 | — |
| 2022-01-18 | 4.90 | $4.76 | 4675 |
| 2022-01-14 | 4.91 | $4.93 | — |
| 2022-01-13 | 4.88 | $4.93 | 4293 |
| 2022-01-12 | 4.85 | $4.95 | — |
| 2022-01-11 | 4.81 | $4.95 | 95 |
| 2022-01-10 | 4.76 | $4.95 | 143 |
| 2022-01-07 | 4.70 | $4.95 | 286 |
| 2022-01-06 | 4.63 | $4.95 | — |
| 2022-01-05 | 4.55 | $4.95 | 9826 |
| 2022-01-04 | 4.46 | $4.78 | 2671 |
| 2022-01-03 | 4.38 | $4.61 | 2051 |
| 2021-12-31 | 4.33 | $4.61 | 1431 |
| 2021-12-30 | 4.27 | $4.30 | 239 |
| 2021-12-29 | 4.27 | $4.34 | 10780 |
| 2021-12-28 | 4.26 | $4.70 | 334 |
| 2021-12-27 | 4.17 | $4.70 | 382 |
| 2021-12-23 | 4.07 | $4.32 | 9779 |
| 2021-12-22 | 4.03 | $4.17 | 191 |
| 2021-12-21 | 4.02 | $4.09 | 38494 |
| 2021-12-20 | 4.02 | $3.92 | 20559 |
| 2021-12-17 | 4.06 | $4.23 | 191 |
| 2021-12-16 | 4.04 | $4.15 | 13547 |
| 2021-12-15 | 4.04 | $3.79 | 10876 |
| 2021-12-14 | 4.12 | $4.21 | 5342 |
| 2021-12-13 | 4.12 | $4.21 | 95 |
| 2021-12-10 | 4.12 | $4.17 | 429 |
| 2021-12-09 | 4.13 | $4.19 | 5581 |
| 2021-12-08 | 4.14 | $4.13 | 382 |
| 2021-12-07 | 4.16 | $4.32 | 5247 |
| 2021-12-06 | 4.15 | $4.32 | 1908 |
| 2021-12-03 | 4.14 | $4.07 | 12402 |
| 2021-12-02 | 4.18 | $4.09 | 716 |
| 2021-12-01 | 4.22 | $3.98 | 9826 |
| 2021-11-30 | 4.30 | $4.03 | 31577 |
| 2021-11-29 | 4.38 | $4.17 | 4675 |
| 2021-11-26 | 4.44 | $4.21 | 13976 |
| 2021-11-24 | 4.50 | $4.34 | 286 |
| 2021-11-23 | 4.55 | $4.42 | 572 |
| 2021-11-22 | 4.59 | $4.44 | — |
| 2021-11-19 | 4.63 | $4.44 | 19700 |
| 2021-11-18 | 4.68 | $4.86 | 11830 |
| 2021-11-17 | 4.65 | $4.76 | — |
| 2021-11-16 | 4.64 | $4.76 | 16170 |
| 2021-11-15 | 4.62 | $4.72 | 859 |
| 2021-11-12 | 4.61 | $4.86 | 143 |
| 2021-11-11 | 4.57 | $4.82 | 286 |
| 2021-11-10 | 4.54 | $4.61 | 191 |
| 2021-11-09 | 4.54 | $4.61 | 18174 |
| 2021-11-08 | 4.54 | $4.57 | 6010 |
| 2021-11-05 | 4.56 | $4.76 | 3148 |
| 2021-11-04 | 4.53 | $4.44 | — |
| 2021-11-03 | 4.58 | $4.44 | 525 |
| 2021-11-02 | 4.63 | $4.59 | 239 |
| 2021-11-01 | 4.65 | $4.59 | 6773 |
| 2021-10-29 | 4.68 | $4.59 | 286 |
| 2021-10-28 | 4.72 | $4.76 | — |
| 2021-10-27 | 4.73 | $4.76 | 477 |
| 2021-10-26 | 4.74 | $4.74 | 10494 |
| 2021-10-25 | 4.76 | $4.74 | 191 |
| 2021-10-22 | 4.78 | $4.76 | — |
| 2021-10-21 | 4.81 | $4.76 | 668 |
| 2021-10-20 | 4.83 | $4.76 | 191 |
| 2021-10-19 | 4.87 | $4.82 | — |
| 2021-10-18 | 4.89 | $4.82 | 143 |
| 2021-10-15 | 4.92 | $4.63 | 8157 |
| 2021-10-14 | 5.00 | $4.93 | 2290 |
| 2021-10-13 | 5.03 | $4.91 | 1860 |
| 2021-10-12 | 5.06 | $4.95 | 429 |
| 2021-10-11 | 5.09 | $4.95 | 143 |
| 2021-10-08 | 5.13 | $4.88 | 191 |
| 2021-10-07 | 5.19 | $5.22 | — |
| 2021-10-06 | 5.19 | $5.22 | — |
| 2021-10-05 | 5.19 | $5.22 | 11973 |
| 2021-10-04 | 5.19 | $5.22 | — |
| 2021-10-01 | 5.18 | $5.22 | — |
| 2021-09-30 | 5.18 | $5.22 | — |
| 2021-09-29 | 5.18 | $5.22 | — |
| 2021-09-28 | 5.18 | $5.22 | 668 |
| 2021-09-27 | 5.17 | $5.22 | 1049 |
| 2021-09-24 | 5.17 | $5.18 | — |
| 2021-09-23 | 5.18 | $5.18 | — |
| 2021-09-22 | 5.18 | $5.18 | 34296 |
| 2021-09-21 | 5.19 | $5.18 | 31196 |
| 2021-09-20 | 5.20 | $5.18 | — |
| 2021-09-17 | 5.21 | $5.18 | 46794 |
| 2021-09-16 | 5.23 | $5.20 | — |
| 2021-09-15 | 5.24 | $5.20 | 11114 |
| 2021-09-14 | 5.25 | $5.22 | 239 |
| 2021-09-13 | 5.27 | $5.24 | 334 |
| 2021-09-10 | 5.28 | $5.14 | — |
| 2021-09-09 | 5.31 | $5.14 | 2910 |
| 2021-09-08 | 5.35 | $5.28 | 7727 |
| 2021-09-07 | 5.37 | $5.45 | 27618 |
| 2021-09-03 | 5.35 | $5.56 | 2385 |
| 2021-09-02 | 5.31 | $4.91 | — |
| 2021-09-01 | 5.40 | $4.91 | — |
| 2021-08-31 | 5.50 | $4.91 | 143 |
| 2021-08-30 | 5.62 | $5.71 | — |
| 2021-08-27 | 5.59 | $5.71 | 43 |
| 2021-08-26 | 5.56 | $5.59 | 5023 |
| 2021-08-25 | 5.54 | $5.59 | 3134 |
| 2021-08-24 | 5.52 | $5.59 | 343 |
| 2021-08-23 | 5.49 | $5.47 | — |
| 2021-08-20 | 5.49 | $5.47 | — |
| 2021-08-19 | 5.49 | $5.47 | 859 |
| 2021-08-18 | 5.48 | $5.47 | 5538 |
| 2021-08-17 | 5.47 | $5.36 | — |
| 2021-08-16 | 5.49 | $5.36 | 6439 |
| 2021-08-13 | 5.51 | $5.66 | 4980 |
| 2021-08-12 | 5.46 | $5.59 | 172 |
| 2021-08-11 | 5.42 | $5.66 | 2748 |
| 2021-08-10 | 5.37 | $5.71 | 3606 |
| 2021-08-09 | 5.29 | $5.12 | — |
| 2021-08-06 | 5.32 | $5.12 | 129 |
| 2021-08-05 | 5.36 | $5.40 | 687 |
| 2021-08-04 | 5.34 | $5.59 | 2147 |
| 2021-08-03 | 5.28 | $5.31 | 16571 |
| 2021-08-02 | 5.28 | $5.71 | 172 |
| 2021-07-30 | 5.18 | $5.59 | — |
| 2021-07-29 | 5.10 | $5.59 | 2104 |
| 2021-07-28 | 5.00 | $5.17 | 29407 |
| 2021-07-27 | 4.98 | $5.12 | 2490 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
6.55
2026-07-24
Close Price
$6.71
Vol: 36318
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.09
Average
5.95
Maximum
9.22
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 6.55 | $6.71 | 36318 |
| 2026-07-23 | 6.49 | $6.27 | 58000 |
| 2026-07-22 | 6.55 | $6.72 | 12307 |
| 2026-07-21 | 6.49 | $6.51 | 9631 |
| 2026-07-20 | 6.47 | $6.44 | 43200 |
| 2026-07-17 | 6.47 | $6.30 | 177700 |
| 2026-07-16 | 6.52 | $6.37 | 41430 |
| 2026-07-15 | 6.55 | $6.40 | 21300 |
| 2026-07-14 | 6.58 | $6.30 | 12700 |
| 2026-07-13 | 6.65 | $6.62 | 67003 |
| 2026-07-10 | 6.62 | $6.72 | 12300 |
| 2026-07-09 | 6.56 | $6.63 | 33400 |
| 2026-07-08 | 6.52 | $6.30 | 337838 |
| 2026-07-07 | 6.57 | $6.65 | 21120 |
| 2026-07-06 | 6.51 | $6.75 | 37400 |
| 2026-07-02 | 6.41 | $6.72 | 439500 |
| 2026-07-01 | 6.30 | $6.31 | 12229 |
| 2026-06-30 | 6.30 | $6.36 | 15638 |
| 2026-06-29 | 6.28 | $6.41 | 123647 |
| 2026-06-26 | 6.24 | $6.25 | 10600 |
| 2026-06-25 | 6.24 | $6.38 | 17611 |
| 2026-06-24 | 6.20 | $6.24 | 39700 |
| 2026-06-23 | 6.20 | $6.38 | 21200 |
| 2026-06-22 | 6.16 | $6.31 | 24500 |
| 2026-06-18 | 6.13 | $5.91 | 16407 |
| 2026-06-17 | 6.22 | $6.24 | 6400 |
| 2026-06-16 | 6.23 | $6.31 | 14520 |
| 2026-06-15 | 6.23 | $6.54 | 37509 |
| 2026-06-12 | 6.15 | $6.28 | 23122 |
| 2026-06-11 | 6.14 | $6.09 | 48537 |
| 2026-06-10 | 6.19 | $6.12 | 27000 |
| 2026-06-09 | 6.25 | $6.36 | 9400 |
| 2026-06-08 | 6.24 | $6.20 | 13500 |
| 2026-06-05 | 6.29 | $6.47 | 20348 |
| 2026-06-04 | 6.27 | $6.31 | 20100 |
| 2026-06-03 | 6.29 | $6.09 | 5910 |
| 2026-06-02 | 6.39 | $6.27 | 16305 |
| 2026-06-01 | 6.46 | $6.36 | 13825 |
| 2026-05-29 | 6.51 | $6.45 | 18635 |
| 2026-05-28 | 6.56 | $6.48 | 18400 |
| 2026-05-27 | 6.60 | $6.51 | 19300 |
| 2026-05-26 | 6.65 | $6.61 | 257031 |
| 2026-05-22 | 6.67 | $6.86 | 49014 |
| 2026-05-21 | 6.63 | $6.68 | 28000 |
| 2026-05-20 | 6.63 | $6.43 | 18109 |
| 2026-05-19 | 6.72 | $6.79 | 28026 |
| 2026-05-18 | 6.71 | $6.81 | 144844 |
| 2026-05-15 | 6.69 | $6.62 | 25833 |
| 2026-05-14 | 6.74 | $6.50 | 31000 |
| 2026-05-13 | 6.83 | $6.80 | 23846 |
| 2026-05-12 | 6.85 | $6.85 | 13900 |
| 2026-05-11 | 6.85 | $6.80 | 35000 |
| 2026-05-08 | 6.88 | $6.93 | 8041 |
| 2026-05-07 | 6.87 | $7.20 | 13328 |
| 2026-05-06 | 6.78 | $7.00 | 15100 |
| 2026-05-05 | 6.73 | $6.17 | 22615 |
| 2026-05-04 | 6.94 | $6.98 | 5300 |
| 2026-05-01 | 6.93 | $6.85 | 16600 |
| 2026-04-30 | 6.97 | $6.81 | 9300 |
| 2026-04-29 | 7.02 | $6.82 | 32400 |
| 2026-04-28 | 7.09 | $6.92 | 8700 |
| 2026-04-27 | 7.14 | $6.60 | 26500 |
| 2026-04-24 | 7.31 | $7.02 | 10500 |
| 2026-04-23 | 7.37 | $7.02 | 492700 |
| 2026-04-22 | 7.45 | $7.09 | 6100 |
| 2026-04-21 | 7.53 | $7.50 | 3800 |
| 2026-04-20 | 7.48 | $7.74 | 18300 |
| 2026-04-17 | 7.35 | $7.39 | 5000 |
| 2026-04-16 | 7.30 | $7.65 | 19900 |
| 2026-04-15 | 7.15 | $7.21 | 16300 |
| 2026-04-14 | 7.11 | $7.19 | 5900 |
| 2026-04-13 | 7.07 | $6.81 | 6800 |
| 2026-04-10 | 7.14 | $7.41 | 8800 |
| 2026-04-09 | 7.04 | $7.49 | 7900 |
| 2026-04-08 | 6.88 | $7.26 | 4300 |
| 2026-04-07 | 6.77 | $7.33 | 7600 |
| 2026-04-06 | 6.62 | $6.88 | 7300 |
| 2026-04-02 | 6.58 | $7.35 | 5200 |
| 2026-04-01 | 6.39 | $6.76 | 9400 |
| 2026-03-31 | 6.34 | $6.58 | 4200 |
| 2026-03-30 | 6.36 | $6.49 | 3400 |
| 2026-03-27 | 6.41 | $6.74 | 9900 |
| 2026-03-26 | 6.40 | $6.74 | 8500 |
| 2026-03-25 | 6.40 | $6.79 | 9200 |
| 2026-03-24 | 6.39 | $6.74 | 14300 |
| 2026-03-23 | 6.41 | $6.50 | 11200 |
| 2026-03-20 | 6.51 | $6.05 | 10500 |
| 2026-03-19 | 6.79 | $6.70 | 12200 |
| 2026-03-18 | 6.94 | $7.25 | 26800 |
| 2026-03-17 | 6.94 | $7.17 | 16800 |
| 2026-03-16 | 6.99 | $6.96 | 8500 |
| 2026-03-13 | 7.12 | $7.10 | 37700 |
| 2026-03-12 | 7.24 | $7.36 | 18200 |
| 2026-03-11 | 7.31 | $7.45 | 7000 |
| 2026-03-10 | 7.38 | $7.55 | 16900 |
| 2026-03-09 | 7.44 | $7.35 | 19600 |
| 2026-03-06 | 7.58 | $7.65 | 13600 |
| 2026-03-05 | 7.67 | $7.25 | 9300 |
| 2026-03-04 | 7.91 | $7.31 | 12400 |
| 2026-03-03 | 8.19 | $7.43 | 36500 |
| 2026-03-02 | 8.49 | $7.80 | 41800 |
| 2026-02-27 | 8.74 | $7.91 | 14600 |
| 2026-02-26 | 9.02 | $8.86 | 11500 |
| 2026-02-25 | 9.05 | $8.44 | 6600 |
| 2026-02-24 | 9.22 | $9.13 | 6700 |
| 2026-02-23 | 9.21 | $9.38 | 12400 |
| 2026-02-20 | 9.11 | $9.08 | 37400 |
| 2026-02-19 | 9.08 | $9.31 | 4600 |
| 2026-02-18 | 8.97 | $9.51 | 9800 |
| 2026-02-17 | 8.77 | $8.88 | 11000 |
| 2026-02-13 | 8.72 | $8.88 | 6600 |
| 2026-02-12 | 8.66 | $8.39 | 6500 |
| 2026-02-11 | 8.74 | $8.73 | 5600 |
| 2026-02-10 | 8.73 | $8.88 | 3700 |
| 2026-02-09 | 8.68 | $8.84 | 1700 |
| 2026-02-06 | 8.61 | $8.21 | 3400 |
| 2026-02-05 | 8.74 | $8.77 | 8500 |
| 2026-02-04 | 8.71 | $8.48 | 5400 |
| 2026-02-03 | 8.77 | $8.29 | 3500 |
| 2026-02-02 | 8.89 | $8.85 | 5300 |
| 2026-01-30 | 8.87 | $8.65 | 7300 |
| 2026-01-29 | 8.89 | $8.83 | 17300 |
| 2026-01-28 | 8.87 | $8.85 | 5100 |
| 2026-01-27 | 8.82 | $8.85 | 4600 |
| 2026-01-26 | 8.77 | $8.50 | 63700 |
| 2026-01-23 | 8.80 | $8.62 | 6000 |
| 2026-01-22 | 8.81 | $8.66 | 5700 |
| 2026-01-21 | 8.80 | $8.74 | 6100 |
| 2026-01-20 | 8.76 | $8.63 | 27400 |
| 2026-01-16 | 8.73 | $8.87 | 7000 |
| 2026-01-15 | 8.63 | $8.84 | 3800 |
| 2026-01-14 | 8.50 | $8.15 | 2200 |
| 2026-01-13 | 8.57 | $8.27 | 5300 |
| 2026-01-12 | 8.60 | $8.86 | 9000 |
| 2026-01-09 | 8.45 | $8.04 | 1600 |
| 2026-01-08 | 8.52 | $8.65 | 2700 |
| 2026-01-07 | 8.42 | $8.50 | 7400 |
| 2026-01-06 | 8.33 | $8.77 | 1500 |
| 2026-01-05 | 8.14 | $8.80 | 9200 |
| 2026-01-02 | 7.89 | $8.18 | 4600 |
| 2025-12-31 | 7.78 | $7.71 | 3400 |
| 2025-12-30 | 7.80 | $7.80 | 6000 |
| 2025-12-29 | 7.80 | $7.83 | 6600 |
| 2025-12-26 | 7.78 | $7.90 | 2100 |
| 2025-12-24 | 7.74 | $8.03 | 900 |
| 2025-12-23 | 7.65 | $7.80 | 2300 |
| 2025-12-22 | 7.62 | $8.07 | 7000 |
| 2025-12-19 | 7.49 | $8.02 | 8300 |
| 2025-12-18 | 7.35 | $7.50 | 4200 |
| 2025-12-17 | 7.36 | $7.27 | 11700 |
| 2025-12-16 | 7.44 | $7.17 | 9900 |
| 2025-12-15 | 7.57 | $7.46 | 7600 |
| 2025-12-12 | 7.64 | $7.82 | 6800 |
| 2025-12-11 | 7.62 | $7.58 | 5100 |
| 2025-12-10 | 7.67 | $7.40 | 2500 |
| 2025-12-09 | 7.79 | $7.97 | 6400 |
| 2025-12-08 | 7.76 | $8.06 | 4100 |
| 2025-12-05 | 7.70 | $7.63 | 7500 |
| 2025-12-04 | 7.76 | $7.62 | 21000 |
| 2025-12-03 | 7.85 | $7.95 | 5300 |
| 2025-12-02 | 7.85 | $7.80 | 3600 |
| 2025-12-01 | 7.90 | $7.84 | 4000 |
| 2025-11-28 | 7.95 | $8.22 | 3500 |
| 2025-11-26 | 7.89 | $7.88 | 6200 |
| 2025-11-25 | 7.94 | $7.97 | 9300 |
| 2025-11-24 | 7.96 | $7.45 | 15100 |
| 2025-11-21 | 8.16 | $7.93 | 10500 |
| 2025-11-20 | 8.25 | $8.34 | 2400 |
| 2025-11-19 | 8.23 | $8.28 | 1600 |
| 2025-11-18 | 8.23 | $7.82 | 2900 |
| 2025-11-17 | 8.37 | $8.57 | 6100 |
| 2025-11-14 | 8.30 | $8.43 | 2800 |
| 2025-11-13 | 8.27 | $8.69 | 2900 |
| 2025-11-12 | 8.15 | $8.57 | 900 |
| 2025-11-11 | 8.04 | $8.10 | 2900 |
| 2025-11-10 | 8.05 | $8.07 | 4200 |
| 2025-11-07 | 8.09 | $7.93 | 6500 |
| 2025-11-06 | 8.17 | $8.20 | 2900 |
| 2025-11-05 | 8.20 | $7.81 | 2200 |
| 2025-11-04 | 8.35 | $8.00 | 8000 |
| 2025-11-03 | 8.47 | $8.23 | 5300 |
| 2025-10-31 | 8.55 | $8.57 | 3600 |
| 2025-10-30 | 8.54 | $8.62 | 2700 |
| 2025-10-29 | 8.51 | $8.67 | 6400 |
| 2025-10-28 | 8.45 | $8.77 | 2500 |
| 2025-10-27 | 8.35 | $8.34 | 28600 |
| 2025-10-24 | 8.37 | $8.44 | 6600 |
| 2025-10-23 | 8.36 | $8.07 | 2300 |
| 2025-10-22 | 8.46 | $8.46 | 4100 |
| 2025-10-21 | 8.46 | $8.46 | 2200 |
| 2025-10-20 | 8.46 | $8.41 | 2700 |
| 2025-10-17 | 8.48 | $8.32 | 1900 |
| 2025-10-16 | 8.53 | $8.59 | 8500 |
| 2025-10-15 | 8.50 | $8.15 | 2100 |
| 2025-10-14 | 8.61 | $8.51 | 4500 |
| 2025-10-13 | 8.62 | $8.16 | 3700 |
| 2025-10-10 | 8.75 | $8.50 | 12800 |
| 2025-10-09 | 8.79 | $8.92 | 8700 |
| 2025-10-08 | 8.70 | $8.78 | 5900 |
| 2025-10-07 | 8.64 | $8.85 | 3900 |
| 2025-10-06 | 8.54 | $8.84 | 6200 |
| 2025-10-03 | 8.42 | $8.93 | 1500 |
| 2025-10-02 | 8.24 | $8.50 | 1300 |
| 2025-10-01 | 8.15 | $8.68 | 7000 |
| 2025-09-30 | 7.99 | $7.72 | 94300 |
| 2025-09-29 | 8.10 | $8.12 | 1300 |
| 2025-09-26 | 8.11 | $7.91 | 6400 |
| 2025-09-25 | 8.18 | $7.96 | 8200 |
| 2025-09-24 | 8.26 | $8.19 | 1400 |
| 2025-09-23 | 8.27 | $8.20 | 3500 |
| 2025-09-22 | 8.29 | $8.32 | 5100 |
| 2025-09-19 | 8.27 | $8.38 | 3300 |
| 2025-09-18 | 8.23 | $8.01 | 3600 |
| 2025-09-17 | 8.30 | $8.35 | 12800 |
| 2025-09-16 | 8.27 | $8.15 | 1600 |
| 2025-09-15 | 8.29 | $8.35 | 3000 |
| 2025-09-12 | 8.26 | $7.87 | 1100 |
| 2025-09-11 | 8.36 | $8.40 | 13400 |
| 2025-09-10 | 8.33 | $8.07 | 3600 |
| 2025-09-09 | 8.38 | $8.65 | 32300 |
| 2025-09-08 | 8.26 | $8.57 | 2400 |
| 2025-09-05 | 8.13 | $8.30 | 4100 |
| 2025-09-04 | 8.06 | $7.96 | 7100 |
| 2025-09-03 | 8.09 | $7.92 | 4300 |
| 2025-09-02 | 8.12 | $7.90 | 2400 |
| 2025-08-29 | 8.17 | $8.26 | 4400 |
| 2025-08-28 | 8.12 | $7.85 | 5100 |
| 2025-08-27 | 8.18 | $8.22 | 9200 |
| 2025-08-26 | 8.13 | $7.98 | 8400 |
| 2025-08-25 | 8.14 | $7.92 | 2400 |
| 2025-08-22 | 8.18 | $8.01 | 7800 |
| 2025-08-21 | 8.19 | $8.24 | 2700 |
| 2025-08-20 | 8.12 | $8.01 | 4000 |
| 2025-08-19 | 8.11 | $7.95 | 3800 |
| 2025-08-18 | 8.11 | $7.77 | 2600 |
| 2025-08-15 | 8.16 | $8.37 | 3700 |
| 2025-08-14 | 8.03 | $8.09 | 4300 |
| 2025-08-13 | 7.95 | $7.76 | 4700 |
| 2025-08-12 | 7.96 | $8.35 | 9000 |
| 2025-08-11 | 7.78 | $7.83 | 9900 |
| 2025-08-08 | 7.72 | $8.31 | 3100 |
| 2025-08-07 | 7.49 | $7.43 | 2400 |
| 2025-08-06 | 7.49 | $8.05 | 1800 |
| 2025-08-05 | 7.29 | $7.72 | 6700 |
| 2025-08-04 | 7.15 | $7.57 | 6800 |
| 2025-08-01 | 7.03 | $7.10 | 27200 |
| 2025-07-31 | 7.03 | $7.10 | 38200 |
| 2025-07-30 | 7.03 | $7.01 | 1800 |
| 2025-07-29 | 7.06 | $6.91 | 45000 |
| 2025-07-28 | 7.13 | $6.80 | 1900 |
| 2025-07-25 | 7.25 | $7.01 | 4100 |
| 2025-07-24 | 7.33 | $7.16 | 6700 |
| 2025-07-23 | 7.38 | $7.28 | 1300 |
| 2025-07-22 | 7.40 | $7.16 | 2600 |
| 2025-07-21 | 7.46 | $7.36 | 3700 |
| 2025-07-18 | 7.47 | $7.39 | 4600 |
| 2025-07-17 | 7.47 | $7.38 | 5100 |
| 2025-07-16 | 7.46 | $7.33 | 10000 |
| 2025-07-15 | 7.48 | $7.34 | 20400 |
| 2025-07-14 | 7.48 | $7.12 | 4600 |
| 2025-07-11 | 7.55 | $7.47 | 2500 |
| 2025-07-10 | 7.53 | $7.25 | 6900 |
| 2025-07-09 | 7.56 | $7.49 | 3900 |
| 2025-07-08 | 7.52 | $7.43 | 6600 |
| 2025-07-07 | 7.49 | $7.52 | 2400 |
| 2025-07-03 | 7.41 | $7.47 | 1200 |
| 2025-07-02 | 7.33 | $7.45 | 800 |
| 2025-07-01 | 7.24 | $7.20 | 8100 |
| 2025-06-30 | 7.20 | $7.30 | 3600 |
| 2025-06-27 | 7.11 | $7.40 | 3300 |
| 2025-06-26 | 6.97 | $6.98 | 7700 |
| 2025-06-25 | 6.93 | $6.94 | 1300 |
| 2025-06-24 | 6.88 | $7.11 | 5000 |
| 2025-06-23 | 6.78 | $6.92 | 16700 |
| 2025-06-20 | 6.70 | $6.74 | 1500 |
| 2025-06-18 | 6.67 | $6.76 | 3900 |
| 2025-06-17 | 6.62 | $6.61 | 3700 |
| 2025-06-16 | 6.61 | $6.28 | 18600 |
| 2025-06-13 | 6.69 | $6.63 | 3600 |
| 2025-06-12 | 6.68 | $6.63 | 4800 |
| 2025-06-11 | 6.67 | $6.61 | 11000 |
| 2025-06-10 | 6.66 | $6.72 | 7300 |
| 2025-06-09 | 6.61 | $6.73 | 3700 |
| 2025-06-06 | 6.54 | $6.37 | 6200 |
| 2025-06-05 | 6.57 | $6.30 | 4900 |
| 2025-06-04 | 6.62 | $6.50 | 12100 |
| 2025-06-03 | 6.63 | $6.65 | 11000 |
| 2025-06-02 | 6.58 | $6.50 | 3400 |
| 2025-05-30 | 6.57 | $6.60 | 2800 |
| 2025-05-29 | 6.52 | $6.49 | 5300 |
| 2025-05-28 | 6.49 | $6.45 | 9100 |
| 2025-05-27 | 6.47 | $6.52 | 2700 |
| 2025-05-23 | 6.42 | $6.20 | 1500 |
| 2025-05-22 | 6.45 | $6.24 | 3200 |
| 2025-05-21 | 6.48 | $6.07 | 9100 |
| 2025-05-20 | 6.56 | $6.42 | 8400 |
| 2025-05-19 | 6.55 | $6.08 | 3400 |
| 2025-05-16 | 6.64 | $6.36 | 5600 |
| 2025-05-15 | 6.65 | $6.68 | 7200 |
| 2025-05-14 | 6.57 | $6.58 | 1300 |
| 2025-05-13 | 6.49 | $6.37 | 700 |
| 2025-05-12 | 6.46 | $6.71 | 19100 |
| 2025-05-09 | 6.31 | $6.67 | 12600 |
| 2025-05-08 | 6.14 | $6.52 | 3200 |
| 2025-05-07 | 5.97 | $5.93 | 2200 |
| 2025-05-06 | 5.96 | $5.62 | 3000 |
| 2025-05-05 | 6.03 | $6.30 | 4200 |
| 2025-05-02 | 5.91 | $6.00 | 1000 |
| 2025-05-01 | 5.86 | $6.09 | 1700 |
| 2025-04-30 | 5.77 | $6.03 | 7300 |
| 2025-04-29 | 5.68 | $6.09 | 2000 |
| 2025-04-28 | 5.55 | $5.85 | 4200 |
| 2025-04-25 | 5.47 | $5.93 | 1800 |
| 2025-04-24 | 5.35 | $5.80 | 2900 |
| 2025-04-23 | 5.26 | $5.45 | 600 |
| 2025-04-22 | 5.25 | $5.55 | 2900 |
| 2025-04-21 | 5.23 | $5.62 | 7500 |
| 2025-04-17 | 5.18 | $5.44 | 1900 |
| 2025-04-16 | 5.18 | $5.89 | 4400 |
| 2025-04-15 | 5.05 | $5.71 | 4300 |
| 2025-04-14 | 4.96 | $5.33 | 8300 |
| 2025-04-11 | 4.98 | $5.21 | 5500 |
| 2025-04-10 | 5.05 | $5.18 | 14000 |
| 2025-04-09 | 5.16 | $5.15 | 19900 |
| 2025-04-08 | 5.31 | $5.00 | 14900 |
| 2025-04-07 | 5.56 | $5.05 | 8100 |
| 2025-04-04 | 5.85 | $5.19 | 7300 |
| 2025-04-03 | 6.17 | $6.09 | 5500 |
| 2025-04-02 | 6.29 | $6.33 | 1700 |
| 2025-04-01 | 6.35 | $6.15 | 2100 |
| 2025-03-31 | 6.50 | $6.17 | 4000 |
| 2025-03-28 | 6.67 | $6.60 | 4800 |
| 2025-03-27 | 6.75 | $6.64 | 3700 |
| 2025-03-26 | 6.84 | $7.17 | 1300 |
| 2025-03-25 | 6.79 | $7.13 | 4600 |
| 2025-03-24 | 6.74 | $7.05 | 4100 |
| 2025-03-21 | 6.72 | $6.48 | 5300 |
| 2025-03-20 | 6.87 | $7.18 | 2500 |
| 2025-03-19 | 6.84 | $7.15 | 5400 |
| 2025-03-18 | 6.81 | $7.22 | 11100 |
| 2025-03-17 | 6.76 | $7.14 | 3100 |
| 2025-03-14 | 6.74 | $7.15 | 4200 |
| 2025-03-13 | 6.71 | $6.15 | 2600 |
| 2025-03-12 | 7.00 | $7.10 | 9700 |
| 2025-03-11 | 7.06 | $6.40 | 351400 |
| 2025-03-10 | 7.36 | $6.33 | 2900 |
| 2025-03-07 | 7.75 | $6.53 | 1.4M |
| 2025-03-06 | 8.16 | $7.22 | 15600 |
| 2025-03-05 | 8.44 | $8.99 | 1900 |
| 2025-03-04 | 8.21 | $8.27 | 87500 |
| 2025-03-03 | 8.17 | $8.56 | 1400 |
| 2025-02-28 | 8.01 | $7.95 | 500 |
| 2025-02-27 | 8.02 | $7.58 | 4400 |
| 2025-02-26 | 8.15 | $7.90 | 6800 |
| 2025-02-25 | 8.19 | $8.24 | 4900 |
| 2025-02-24 | 8.14 | $7.81 | 2200 |
| 2025-02-21 | 8.20 | $7.92 | 52500 |
| 2025-02-20 | 8.25 | $8.20 | 1200 |
| 2025-02-19 | 8.21 | $8.32 | 2800 |
| 2025-02-18 | 8.11 | $8.05 | — |
| 2025-02-14 | 8.08 | $8.05 | 500 |
| 2025-02-13 | 8.04 | $8.22 | 300 |
| 2025-02-12 | 7.93 | $8.03 | 100 |
| 2025-02-11 | 7.85 | $7.63 | 500 |
| 2025-02-10 | 7.88 | $7.99 | 1100 |
| 2025-02-07 | 7.80 | $7.48 | 100 |
| 2025-02-06 | 7.85 | $7.91 | 400 |
| 2025-02-05 | 7.78 | $7.79 | — |
| 2025-02-04 | 7.73 | $7.79 | 800 |
| 2025-02-03 | 7.66 | $7.84 | 4700 |
| 2025-01-31 | 7.56 | $7.63 | 1900 |
| 2025-01-30 | 7.50 | $7.56 | 12000 |
| 2025-01-29 | 7.45 | $7.58 | 30100 |
| 2025-01-28 | 7.37 | $7.42 | 5100 |
| 2025-01-27 | 7.33 | $7.50 | 4000 |
| 2025-01-24 | 7.25 | $7.30 | 5600 |
| 2025-01-23 | 7.22 | $7.66 | 1000 |
| 2025-01-22 | 7.06 | $6.98 | 16700 |
| 2025-01-21 | 7.09 | $7.66 | 5000 |
| 2025-01-17 | 6.91 | $6.98 | 2400 |
| 2025-01-16 | 6.90 | $7.10 | 4000 |
| 2025-01-15 | 6.85 | $6.98 | 1000 |
| 2025-01-14 | 6.83 | $6.81 | 3800 |
| 2025-01-13 | 6.86 | $6.79 | 600 |
| 2025-01-10 | 6.91 | $6.86 | 2300 |
| 2025-01-08 | 6.94 | $7.07 | — |
| 2025-01-07 | 6.92 | $7.07 | 900 |
| 2025-01-06 | 6.89 | $6.90 | 1600 |
| 2025-01-03 | 6.92 | $6.94 | — |
| 2025-01-02 | 6.93 | $6.94 | 1500 |
| 2024-12-31 | 6.95 | $7.13 | 3700 |
| 2024-12-30 | 6.92 | $6.70 | 1800 |
| 2024-12-27 | 7.01 | $7.08 | — |
| 2024-12-26 | 7.01 | $7.08 | 400 |
| 2024-12-24 | 7.00 | $6.81 | 5100 |
| 2024-12-23 | 7.08 | $6.74 | 16500 |
| 2024-12-20 | 7.20 | $7.11 | 7600 |
| 2024-12-19 | 7.22 | $7.25 | 1300 |
| 2024-12-18 | 7.21 | $7.28 | 25000 |
| 2024-12-17 | 7.18 | $6.83 | 300 |
| 2024-12-16 | 7.28 | $6.69 | 10600 |
| 2024-12-13 | 7.45 | $7.19 | 3100 |
| 2024-12-12 | 7.50 | $7.42 | 1400 |
| 2024-12-11 | 7.48 | $7.32 | 5400 |
| 2024-12-10 | 7.48 | $7.06 | — |
| 2024-12-09 | 7.56 | $7.06 | 2600 |
| 2024-12-06 | 7.65 | $7.20 | 5700 |
| 2024-12-05 | 7.71 | $7.68 | 6000 |
| 2024-12-04 | 7.63 | $7.50 | 9500 |
| 2024-12-03 | 7.58 | $7.73 | 800 |
| 2024-12-02 | 7.43 | $7.67 | 800 |
| 2024-11-29 | 7.27 | $7.47 | 2800 |
| 2024-11-27 | 7.13 | $7.18 | 22800 |
| 2024-11-26 | 7.05 | $7.29 | 2200 |
| 2024-11-25 | 6.91 | $6.93 | 3300 |
| 2024-11-22 | 6.85 | $6.93 | 21900 |
| 2024-11-21 | 6.76 | $6.55 | 3700 |
| 2024-11-20 | 6.78 | $6.75 | 3500 |
| 2024-11-19 | 6.74 | $6.53 | 1600 |
| 2024-11-18 | 6.75 | $6.96 | 6500 |
| 2024-11-15 | 6.63 | $6.55 | 1600 |
| 2024-11-14 | 6.60 | $6.69 | 2700 |
| 2024-11-13 | 6.52 | $6.19 | 800 |
| 2024-11-12 | 6.57 | $6.51 | — |
| 2024-11-11 | 6.54 | $6.51 | 11000 |
| 2024-11-08 | 6.49 | $6.46 | 13800 |
| 2024-11-07 | 6.44 | $6.90 | 3100 |
| 2024-11-06 | 6.24 | $6.40 | — |
| 2024-11-05 | 6.16 | $6.40 | 11200 |
| 2024-11-04 | 6.05 | $6.23 | 1800 |
| 2024-11-01 | 5.98 | $6.29 | 13200 |
| 2024-10-31 | 5.86 | $5.87 | 6700 |
| 2024-10-30 | 5.86 | $5.82 | 6600 |
| 2024-10-29 | 5.87 | $5.78 | 1200 |
| 2024-10-28 | 5.90 | $6.00 | 13300 |
| 2024-10-25 | 5.86 | $5.85 | 10400 |
| 2024-10-24 | 5.86 | $6.05 | 800 |
| 2024-10-23 | 5.80 | $6.04 | 8000 |
| 2024-10-22 | 5.73 | $5.65 | — |
| 2024-10-21 | 5.77 | $5.65 | 23900 |
| 2024-10-18 | 5.82 | $6.08 | 1200 |
| 2024-10-17 | 5.75 | $6.00 | 45000 |
| 2024-10-16 | 5.68 | $5.81 | 3800 |
| 2024-10-15 | 5.67 | $5.27 | 700 |
| 2024-10-14 | 5.83 | $5.95 | 14400 |
| 2024-10-11 | 5.81 | $5.88 | 2000 |
| 2024-10-10 | 5.80 | $5.75 | 14600 |
| 2024-10-09 | 5.84 | $5.79 | 3100 |
| 2024-10-08 | 5.88 | $5.68 | 4900 |
| 2024-10-07 | 5.96 | $5.73 | — |
| 2024-10-04 | 6.05 | $5.73 | 1500 |
| 2024-10-03 | 6.15 | $5.97 | 1000 |
| 2024-10-02 | 6.20 | $6.21 | 9900 |
| 2024-10-01 | 6.19 | $6.38 | 5300 |
| 2024-09-30 | 6.12 | $6.20 | — |
| 2024-09-27 | 6.09 | $6.20 | — |
| 2024-09-26 | 6.06 | $6.20 | 6400 |
| 2024-09-25 | 6.02 | $6.01 | 2300 |
| 2024-09-24 | 6.04 | $5.93 | — |
| 2024-09-23 | 6.08 | $5.93 | 400 |
| 2024-09-20 | 6.14 | $6.17 | 3000 |
| 2024-09-19 | 6.13 | $6.73 | 600 |
| 2024-09-18 | 5.95 | $5.93 | — |
| 2024-09-17 | 5.98 | $5.93 | 200 |
| 2024-09-16 | 6.02 | $5.93 | 2700 |
| 2024-09-13 | 6.07 | $6.53 | 1300 |
| 2024-09-12 | 5.95 | $5.82 | 1000 |
| 2024-09-11 | 6.03 | $5.85 | — |
| 2024-09-10 | 6.11 | $5.85 | 200 |
| 2024-09-09 | 6.22 | $5.83 | 13300 |
| 2024-09-06 | 6.36 | $6.09 | 6300 |
| 2024-09-05 | 6.45 | $6.43 | — |
| 2024-09-04 | 6.45 | $6.43 | 2500 |
| 2024-09-03 | 6.45 | $6.51 | 11500 |
| 2024-08-30 | 6.42 | $6.40 | 200 |
| 2024-08-29 | 6.43 | $6.75 | 1500 |
| 2024-08-28 | 6.33 | $6.67 | 449400 |
| 2024-08-27 | 6.23 | $6.77 | 467500 |
| 2024-08-26 | 6.08 | $6.30 | — |
| 2024-08-23 | 6.06 | $6.30 | 11000 |
| 2024-08-22 | 6.03 | $6.20 | — |
| 2024-08-21 | 6.03 | $6.20 | 400 |
| 2024-08-20 | 6.03 | $6.20 | — |
| 2024-08-19 | 6.05 | $6.20 | — |
| 2024-08-16 | 6.07 | $6.20 | 700 |
| 2024-08-15 | 6.10 | $6.20 | — |
| 2024-08-14 | 6.15 | $6.20 | — |
| 2024-08-13 | 6.21 | $6.20 | 35100 |
| 2024-08-12 | 6.29 | $6.20 | — |
| 2024-08-09 | 6.40 | $6.20 | — |
| 2024-08-08 | 6.53 | $6.20 | — |
| 2024-08-07 | 6.69 | $6.20 | — |
| 2024-08-06 | 6.90 | $6.20 | 15000 |
| 2024-08-05 | 7.15 | $7.09 | — |
| 2024-08-02 | 7.17 | $6.83 | 5200 |
| 2024-08-01 | 7.29 | $7.09 | 5800 |
| 2024-07-31 | 7.35 | $7.52 | 800 |
| 2024-07-30 | 7.28 | $7.09 | 80800 |
| 2024-07-29 | 7.34 | $7.40 | — |
| 2024-07-26 | 7.31 | $7.40 | — |
| 2024-07-25 | 7.27 | $7.40 | — |
| 2024-07-24 | 7.23 | $7.40 | 7500 |
| 2024-07-23 | 7.17 | $7.10 | — |
| 2024-07-22 | 7.21 | $7.10 | — |
| 2024-07-19 | 7.24 | $7.10 | 200 |
| 2024-07-18 | 7.29 | $7.33 | 300 |
| 2024-07-17 | 7.28 | $7.60 | — |
| 2024-07-16 | 7.18 | $7.60 | — |
| 2024-07-15 | 7.06 | $7.60 | 5600 |
| 2024-07-12 | 6.91 | $7.29 | 700 |
| 2024-07-11 | 6.84 | $7.29 | 9300 |
| 2024-07-10 | 6.75 | $7.05 | 1000 |
| 2024-07-09 | 6.73 | $7.13 | 10700 |
| 2024-07-08 | 6.67 | $6.70 | — |
| 2024-07-05 | 6.76 | $6.70 | — |
| 2024-07-03 | 6.86 | $6.70 | — |
| 2024-07-02 | 6.99 | $6.70 | — |
| 2024-07-01 | 7.16 | $6.70 | — |
| 2024-06-28 | 7.37 | $6.70 | — |
| 2024-06-27 | 7.63 | $6.70 | 12000 |
| 2024-06-26 | 7.94 | $7.90 | — |
| 2024-06-25 | 7.95 | $7.90 | — |
| 2024-06-24 | 7.95 | $7.90 | 6300 |
| 2024-06-21 | 7.95 | $7.90 | — |
| 2024-06-20 | 7.95 | $7.90 | — |
| 2024-06-18 | 7.96 | $7.90 | — |
| 2024-06-17 | 7.96 | $7.90 | — |
| 2024-06-14 | 7.96 | $7.90 | 1000 |
| 2024-06-13 | 7.96 | $7.90 | 4100 |
| 2024-06-12 | 7.96 | $7.90 | 2000 |
| 2024-06-11 | 7.96 | $7.90 | 12500 |
| 2024-06-10 | 7.95 | $8.00 | 66200 |
| 2024-06-07 | 7.92 | $8.05 | 2100 |
| 2024-06-06 | 7.85 | $8.05 | 2700 |
| 2024-06-05 | 7.78 | $8.10 | 4600 |
| 2024-06-04 | 7.67 | $7.70 | 2000 |
| 2024-06-03 | 7.66 | $7.70 | — |
| 2024-05-31 | 7.66 | $7.70 | — |
| 2024-05-30 | 7.65 | $7.70 | — |
| 2024-05-29 | 7.64 | $7.70 | — |
| 2024-05-28 | 7.64 | $7.70 | — |
| 2024-05-24 | 7.63 | $7.70 | — |
| 2024-05-23 | 7.62 | $7.70 | — |
| 2024-05-22 | 7.61 | $7.70 | 500 |
| 2024-05-21 | 7.60 | $7.69 | — |
| 2024-05-20 | 7.59 | $7.69 | 15100 |
| 2024-05-17 | 7.58 | $7.75 | 10000 |
| 2024-05-16 | 7.56 | $7.75 | — |
| 2024-05-15 | 7.53 | $7.75 | 200 |
| 2024-05-14 | 7.50 | $7.67 | 10200 |
| 2024-05-13 | 7.49 | $7.60 | 200 |
| 2024-05-10 | 7.50 | $7.50 | — |
| 2024-05-09 | 7.55 | $7.50 | — |
| 2024-05-08 | 7.62 | $7.50 | 2500 |
| 2024-05-07 | 7.70 | $7.50 | 100 |
| 2024-05-06 | 7.81 | $7.63 | 100 |
| 2024-05-03 | 7.90 | $7.97 | — |
| 2024-05-02 | 7.90 | $7.97 | — |
| 2024-05-01 | 7.90 | $7.97 | — |
| 2024-04-30 | 7.91 | $7.97 | 200 |
| 2024-04-29 | 7.92 | $8.07 | 2000 |
| 2024-04-26 | 7.90 | $8.07 | — |
| 2024-04-25 | 7.88 | $8.07 | 100 |
| 2024-04-24 | 7.85 | $7.78 | — |
| 2024-04-23 | 7.92 | $7.78 | — |
| 2024-04-22 | 8.00 | $7.78 | 500 |
| 2024-04-19 | 8.10 | $8.11 | — |
| 2024-04-18 | 8.12 | $8.11 | — |
| 2024-04-17 | 8.15 | $8.11 | — |
| 2024-04-16 | 8.18 | $8.11 | — |
| 2024-04-15 | 8.22 | $8.11 | 200 |
| 2024-04-12 | 8.27 | $8.20 | — |
| 2024-04-11 | 8.30 | $8.20 | — |
| 2024-04-10 | 8.34 | $8.20 | 20000 |
| 2024-04-09 | 8.38 | $8.20 | — |
| 2024-04-08 | 8.43 | $8.20 | — |
| 2024-04-05 | 8.49 | $8.20 | — |
| 2024-04-04 | 8.56 | $8.20 | — |
| 2024-04-03 | 8.65 | $8.20 | 400 |
| 2024-04-02 | 8.75 | $8.43 | 300 |
| 2024-04-01 | 8.79 | $8.74 | — |
| 2024-03-28 | 8.74 | $8.74 | — |
| 2024-03-27 | 8.68 | $8.74 | — |
| 2024-03-26 | 8.60 | $8.74 | 100100 |
| 2024-03-25 | 8.49 | $8.74 | — |
| 2024-03-22 | 8.35 | $8.74 | — |
| 2024-03-21 | 8.19 | $8.74 | 100000 |
| 2024-03-20 | 7.98 | $8.74 | 500 |
| 2024-03-19 | 7.73 | $7.85 | — |
| 2024-03-18 | 7.70 | $7.85 | 3700 |
| 2024-03-15 | 7.67 | $7.36 | — |
| 2024-03-14 | 7.78 | $7.36 | — |
| 2024-03-13 | 7.92 | $7.36 | 125000 |
| 2024-03-12 | 8.09 | $7.36 | 700 |
| 2024-03-11 | 8.30 | $8.23 | — |
| 2024-03-08 | 8.27 | $8.23 | — |
| 2024-03-07 | 8.23 | $8.23 | 125000 |
| 2024-03-06 | 8.17 | $8.23 | 1200 |
| 2024-03-05 | 8.11 | $8.34 | — |
| 2024-03-04 | 7.98 | $8.34 | 400 |
| 2024-03-01 | 7.83 | $7.90 | — |
| 2024-02-29 | 7.79 | $7.90 | 400 |
| 2024-02-28 | 7.72 | $7.75 | 1700 |
| 2024-02-27 | 7.70 | $7.77 | — |
| 2024-02-26 | 7.66 | $7.77 | — |
| 2024-02-23 | 7.60 | $7.77 | — |
| 2024-02-22 | 7.54 | $7.77 | — |
| 2024-02-21 | 7.46 | $7.77 | 80100 |
| 2024-02-20 | 7.36 | $7.34 | — |
| 2024-02-16 | 7.38 | $7.34 | — |
| 2024-02-15 | 7.40 | $7.34 | — |
| 2024-02-14 | 7.42 | $7.34 | — |
| 2024-02-13 | 7.45 | $7.34 | 10100 |
| 2024-02-12 | 7.49 | $7.50 | — |
| 2024-02-09 | 7.48 | $7.50 | — |
| 2024-02-08 | 7.47 | $7.50 | — |
| 2024-02-07 | 7.46 | $7.50 | 600 |
| 2024-02-06 | 7.44 | $7.42 | — |
| 2024-02-05 | 7.44 | $7.42 | — |
| 2024-02-02 | 7.44 | $7.42 | 1100 |
| 2024-02-01 | 7.45 | $7.58 | 300 |
| 2024-01-31 | 7.40 | $7.37 | — |
| 2024-01-30 | 7.40 | $7.37 | — |
| 2024-01-29 | 7.40 | $7.37 | — |
| 2024-01-26 | 7.41 | $7.37 | — |
| 2024-01-25 | 7.41 | $7.37 | — |
| 2024-01-24 | 7.42 | $7.37 | — |
| 2024-01-23 | 7.42 | $7.37 | — |
| 2024-01-22 | 7.42 | $7.37 | — |
| 2024-01-19 | 7.41 | $7.37 | — |
| 2024-01-18 | 7.41 | $7.37 | — |
| 2024-01-17 | 7.40 | $7.37 | 5500 |
| 2024-01-16 | 7.39 | $7.30 | — |
| 2024-01-12 | 7.39 | $7.30 | — |
| 2024-01-11 | 7.39 | $7.30 | — |
| 2024-01-10 | 7.39 | $7.30 | — |
| 2024-01-09 | 7.39 | $7.30 | 200 |
| 2024-01-08 | 7.38 | $7.58 | 200 |
| 2024-01-05 | 7.28 | $7.11 | — |
| 2024-01-04 | 7.30 | $7.11 | — |
| 2024-01-03 | 7.32 | $7.11 | 5700 |
| 2024-01-02 | 7.34 | $7.11 | 1000 |
| 2023-12-29 | 7.36 | $7.11 | — |
| 2023-12-28 | 7.38 | $7.11 | 5400 |
| 2023-12-27 | 7.41 | $7.38 | 500 |
| 2023-12-26 | 7.34 | $7.41 | — |
| 2023-12-22 | 7.25 | $7.41 | 200 |
| 2023-12-21 | 7.13 | $7.18 | 2500 |
| 2023-12-20 | 7.06 | $6.99 | — |
| 2023-12-19 | 7.02 | $6.99 | 700 |
| 2023-12-18 | 6.97 | $6.99 | — |
| 2023-12-15 | 6.90 | $6.99 | 5500 |
| 2023-12-14 | 6.82 | $6.95 | — |
| 2023-12-13 | 6.72 | $6.95 | — |
| 2023-12-12 | 6.61 | $6.95 | 31500 |
| 2023-12-11 | 6.46 | $6.39 | — |
| 2023-12-08 | 6.45 | $6.39 | 57500 |
| 2023-12-07 | 6.45 | $6.39 | 60000 |
| 2023-12-06 | 6.44 | $6.39 | 110000 |
| 2023-12-05 | 6.42 | $6.39 | 5000 |
| 2023-12-04 | 6.40 | $6.39 | — |
| 2023-12-01 | 6.37 | $6.39 | 600 |
| 2023-11-30 | 6.33 | $6.20 | — |
| 2023-11-29 | 6.34 | $6.20 | — |
| 2023-11-28 | 6.35 | $6.20 | — |
| 2023-11-27 | 6.37 | $6.20 | — |
| 2023-11-24 | 6.38 | $6.20 | — |
| 2023-11-22 | 6.39 | $6.20 | 1100 |
| 2023-11-21 | 6.39 | $6.20 | — |
| 2023-11-20 | 6.40 | $6.20 | 400 |
| 2023-11-17 | 6.41 | $6.49 | 3400 |
| 2023-11-16 | 6.31 | $6.49 | 60200 |
| 2023-11-15 | 6.20 | $6.17 | — |
| 2023-11-14 | 6.16 | $6.17 | 9800 |
| 2023-11-13 | 6.11 | $6.17 | 200 |
| 2023-11-10 | 6.04 | $6.06 | 4000 |
| 2023-11-09 | 5.99 | $6.06 | — |
| 2023-11-08 | 5.92 | $6.06 | — |
| 2023-11-07 | 5.84 | $6.06 | — |
| 2023-11-06 | 5.75 | $6.06 | — |
| 2023-11-03 | 5.62 | $6.06 | 11300 |
| 2023-11-02 | 5.48 | $6.04 | 100 |
| 2023-11-01 | 5.31 | $5.37 | 17000 |
| 2023-10-31 | 5.31 | $5.37 | — |
| 2023-10-30 | 5.32 | $5.37 | — |
| 2023-10-27 | 5.33 | $5.37 | — |
| 2023-10-26 | 5.35 | $5.37 | — |
| 2023-10-25 | 5.38 | $5.37 | — |
| 2023-10-24 | 5.41 | $5.37 | 4500 |
| 2023-10-23 | 5.46 | $5.46 | — |
| 2023-10-20 | 5.49 | $5.46 | 6500 |
| 2023-10-19 | 5.52 | $5.46 | — |
| 2023-10-18 | 5.57 | $5.46 | 6000 |
| 2023-10-17 | 5.63 | $5.59 | 50500 |
| 2023-10-16 | 5.67 | $5.72 | — |
| 2023-10-13 | 5.67 | $5.72 | 8300 |
| 2023-10-12 | 5.68 | $5.72 | — |
| 2023-10-11 | 5.69 | $5.72 | — |
| 2023-10-10 | 5.70 | $5.72 | 4200 |
| 2023-10-09 | 5.72 | $5.80 | — |
| 2023-10-06 | 5.72 | $5.80 | — |
| 2023-10-05 | 5.72 | $5.80 | 100 |
| 2023-10-04 | 5.73 | $5.80 | — |
| 2023-10-03 | 5.74 | $5.80 | — |
| 2023-10-02 | 5.75 | $5.80 | 200 |
| 2023-09-29 | 5.77 | $5.85 | — |
| 2023-09-28 | 5.79 | $5.85 | 9200 |
| 2023-09-27 | 5.80 | $5.85 | — |
| 2023-09-26 | 5.83 | $5.85 | — |
| 2023-09-25 | 5.86 | $5.85 | 200 |
| 2023-09-22 | 5.90 | $5.74 | 2900 |
| 2023-09-21 | 6.00 | $6.14 | — |
| 2023-09-20 | 5.98 | $6.14 | — |
| 2023-09-19 | 5.97 | $6.14 | 13900 |
| 2023-09-18 | 5.95 | $6.00 | — |
| 2023-09-15 | 5.98 | $6.00 | — |
| 2023-09-14 | 6.02 | $6.00 | 600 |
| 2023-09-13 | 6.08 | $5.78 | — |
| 2023-09-12 | 6.21 | $5.78 | — |
| 2023-09-11 | 6.38 | $5.78 | 800 |
| 2023-09-08 | 6.58 | $6.65 | 100 |
| 2023-09-07 | 6.56 | $6.65 | 80000 |
| 2023-09-06 | 6.52 | $6.60 | — |
| 2023-09-05 | 6.50 | $6.60 | 100 |
| 2023-09-01 | 6.47 | $6.60 | — |
| 2023-08-31 | 6.44 | $6.60 | — |
| 2023-08-30 | 6.40 | $6.60 | — |
| 2023-08-29 | 6.35 | $6.60 | 400 |
| 2023-08-28 | 6.29 | $6.35 | — |
| 2023-08-25 | 6.30 | $6.35 | — |
| 2023-08-24 | 6.32 | $6.35 | 30000 |
| 2023-08-23 | 6.34 | $6.40 | — |
| 2023-08-22 | 6.35 | $6.40 | — |
| 2023-08-21 | 6.36 | $6.40 | 300 |
| 2023-08-18 | 6.38 | $6.35 | 1600 |
| 2023-08-17 | 6.42 | $6.35 | — |
| 2023-08-16 | 6.47 | $6.35 | 500 |
| 2023-08-15 | 6.54 | $6.49 | 7100 |
| 2023-08-14 | 6.57 | $6.43 | 2200 |
| 2023-08-11 | 6.63 | $6.64 | 31400 |
| 2023-08-10 | 6.64 | $6.50 | 1300 |
| 2023-08-09 | 6.70 | $6.50 | — |
| 2023-08-08 | 6.76 | $6.50 | 1600 |
| 2023-08-07 | 6.84 | $6.81 | — |
| 2023-08-04 | 6.84 | $6.81 | — |
| 2023-08-03 | 6.84 | $6.81 | — |
| 2023-08-02 | 6.84 | $6.81 | — |
| 2023-08-01 | 6.83 | $6.81 | — |
| 2023-07-31 | 6.82 | $6.81 | — |
| 2023-07-28 | 6.80 | $6.81 | 100 |
| 2023-07-27 | 6.78 | $6.81 | — |
| 2023-07-26 | 6.76 | $6.81 | — |
| 2023-07-25 | 6.73 | $6.81 | 10700 |
| 2023-07-24 | 6.68 | $6.81 | — |
| 2023-07-21 | 6.63 | $6.81 | — |
| 2023-07-20 | 6.57 | $6.81 | — |
| 2023-07-19 | 6.48 | $6.81 | 100 |
| 2023-07-18 | 6.39 | $6.60 | 400 |
| 2023-07-17 | 6.33 | $6.21 | 600 |
| 2023-07-14 | 6.39 | $6.50 | 500 |
| 2023-07-13 | 6.37 | $6.29 | 7800 |
| 2023-07-12 | 6.41 | $6.29 | 7800 |
| 2023-07-11 | 6.46 | $6.29 | 16700 |
| 2023-07-10 | 6.52 | $6.36 | 11200 |
| 2023-07-07 | 6.57 | $6.53 | — |
| 2023-07-06 | 6.58 | $6.53 | 17100 |
| 2023-07-05 | 6.59 | $6.53 | — |
| 2023-07-03 | 6.59 | $6.53 | — |
| 2023-06-30 | 6.60 | $6.53 | 5500 |
| 2023-06-29 | 6.60 | $6.53 | 2500 |
| 2023-06-28 | 6.61 | $6.53 | — |
| 2023-06-27 | 6.61 | $6.53 | 80000 |
| 2023-06-26 | 6.60 | $6.53 | — |
| 2023-06-23 | 6.60 | $6.53 | — |
| 2023-06-22 | 6.58 | $6.53 | 5900 |
| 2023-06-21 | 6.57 | $6.53 | — |
| 2023-06-20 | 6.54 | $6.53 | 400 |
| 2023-06-16 | 6.51 | $6.70 | — |
| 2023-06-15 | 6.41 | $6.70 | 7500 |
| 2023-06-14 | 6.28 | $6.25 | — |
| 2023-06-13 | 6.27 | $6.25 | — |
| 2023-06-12 | 6.25 | $6.25 | 94900 |
| 2023-06-09 | 6.22 | $6.25 | 1200 |
| 2023-06-08 | 6.19 | $6.25 | — |
| 2023-06-07 | 6.14 | $6.25 | 1500 |
| 2023-06-06 | 6.08 | $6.00 | — |
| 2023-06-05 | 6.08 | $6.00 | 3500 |
| 2023-06-02 | 6.08 | $6.00 | 4300 |
| 2023-06-01 | 6.08 | $6.00 | 100 |
| 2023-05-31 | 6.08 | $5.74 | 4800 |
| 2023-05-30 | 6.15 | $5.74 | 9400 |
| 2023-05-26 | 6.23 | $6.03 | — |
| 2023-05-25 | 6.23 | $6.03 | — |
| 2023-05-24 | 6.23 | $6.03 | — |
| 2023-05-23 | 6.22 | $6.03 | — |
| 2023-05-22 | 6.20 | $6.03 | — |
| 2023-05-19 | 6.17 | $6.03 | 15100 |
| 2023-05-18 | 6.12 | $6.03 | 3300 |
| 2023-05-17 | 6.06 | $6.16 | 19000 |
| 2023-05-16 | 5.94 | $6.45 | 8800 |
| 2023-05-15 | 5.69 | $5.80 | 3600 |
| 2023-05-12 | 5.59 | $5.72 | 263200 |
| 2023-05-11 | 5.48 | $5.68 | 18000 |
| 2023-05-10 | 5.36 | $5.24 | — |
| 2023-05-09 | 5.35 | $5.24 | 100 |
| 2023-05-08 | 5.33 | $5.24 | — |
| 2023-05-05 | 5.30 | $5.24 | 300 |
| 2023-05-04 | 5.26 | $5.13 | — |
| 2023-05-03 | 5.24 | $5.13 | 400 |
| 2023-05-02 | 5.21 | $5.09 | — |
| 2023-05-01 | 5.18 | $5.09 | — |
| 2023-04-28 | 5.14 | $5.09 | 100 |
| 2023-04-27 | 5.08 | $5.08 | — |
| 2023-04-26 | 5.01 | $5.08 | 2000 |
| 2023-04-25 | 4.92 | $5.08 | 100 |
| 2023-04-24 | 4.81 | $4.95 | — |
| 2023-04-21 | 4.71 | $4.95 | 800 |
| 2023-04-20 | 4.58 | $5.25 | 800 |
| 2023-04-19 | 4.32 | $4.19 | — |
| 2023-04-18 | 4.34 | $4.19 | 6249 |
| 2023-04-17 | 4.37 | $4.40 | — |
| 2023-04-14 | 4.33 | $4.40 | 148109 |
| 2023-04-13 | 4.28 | $4.40 | 1002 |
| 2023-04-12 | 4.21 | $4.11 | 9302 |
| 2023-04-11 | 4.22 | $4.09 | — |
| 2023-04-10 | 4.24 | $4.09 | — |
| 2023-04-06 | 4.26 | $4.09 | 8443 |
| 2023-04-05 | 4.29 | $4.23 | — |
| 2023-04-04 | 4.27 | $4.23 | — |
| 2023-04-03 | 4.24 | $4.23 | 57145 |
| 2023-03-31 | 4.21 | $4.19 | — |
| 2023-03-30 | 4.18 | $4.19 | — |
| 2023-03-29 | 4.14 | $4.19 | 2814 |
| 2023-03-28 | 4.08 | $4.15 | — |
| 2023-03-27 | 4.03 | $4.15 | 3864 |
| 2023-03-24 | 3.96 | $4.15 | 4484 |
| 2023-03-23 | 3.88 | $4.15 | 25090 |
| 2023-03-22 | 3.77 | $3.77 | — |
| 2023-03-21 | 3.76 | $3.77 | 9206 |
| 2023-03-20 | 3.75 | $3.79 | — |
| 2023-03-17 | 3.73 | $3.79 | — |
| 2023-03-16 | 3.71 | $3.79 | 1002 |
| 2023-03-15 | 3.67 | $3.67 | 29526 |
| 2023-03-14 | 3.67 | $3.67 | 6678 |
| 2023-03-13 | 3.67 | $3.67 | — |
| 2023-03-10 | 3.67 | $3.67 | — |
| 2023-03-09 | 3.66 | $3.67 | 2003 |
| 2023-03-08 | 3.66 | $3.67 | — |
| 2023-03-07 | 3.65 | $3.67 | 6392 |
| 2023-03-06 | 3.64 | $3.67 | — |
| 2023-03-03 | 3.63 | $3.67 | — |
| 2023-03-02 | 3.62 | $3.67 | — |
| 2023-03-01 | 3.61 | $3.67 | — |
| 2023-02-28 | 3.59 | $3.67 | 1336 |
| 2023-02-27 | 3.57 | $3.67 | 1288 |
| 2023-02-24 | 3.54 | $3.67 | 10494 |
| 2023-02-23 | 3.50 | $3.54 | 6630 |
| 2023-02-22 | 3.51 | $3.54 | — |
| 2023-02-21 | 3.51 | $3.54 | 95 |
| 2023-02-17 | 3.51 | $3.54 | — |
| 2023-02-16 | 3.52 | $3.54 | — |
| 2023-02-15 | 3.52 | $3.54 | 33342 |
| 2023-02-14 | 3.53 | $3.54 | — |
| 2023-02-13 | 3.54 | $3.54 | — |
| 2023-02-10 | 3.56 | $3.54 | — |
| 2023-02-09 | 3.57 | $3.54 | — |
| 2023-02-08 | 3.60 | $3.54 | — |
| 2023-02-07 | 3.62 | $3.54 | — |
| 2023-02-06 | 3.65 | $3.54 | 7727 |
| 2023-02-03 | 3.69 | $3.69 | 3768 |
| 2023-02-02 | 3.69 | $3.56 | 2433 |
| 2023-02-01 | 3.73 | $3.56 | — |
| 2023-01-31 | 3.78 | $3.56 | 7918 |
| 2023-01-30 | 3.83 | $3.88 | — |
| 2023-01-27 | 3.80 | $3.88 | 477 |
| 2023-01-26 | 3.75 | $3.65 | — |
| 2023-01-25 | 3.77 | $3.65 | 2385 |
| 2023-01-24 | 3.78 | $3.65 | — |
| 2023-01-23 | 3.80 | $3.65 | 40640 |
| 2023-01-20 | 3.82 | $3.65 | 4770 |
| 2023-01-19 | 3.84 | $3.65 | 16218 |
| 2023-01-18 | 3.87 | $3.82 | — |
| 2023-01-17 | 3.84 | $3.82 | 7060 |
| 2023-01-13 | 3.80 | $3.82 | 41022 |
| 2023-01-12 | 3.75 | $3.69 | 61676 |
| 2023-01-11 | 3.73 | $3.79 | 239 |
| 2023-01-10 | 3.67 | $3.90 | — |
| 2023-01-09 | 3.55 | $3.90 | 6392 |
| 2023-01-06 | 3.41 | $3.56 | 191 |
| 2023-01-05 | 3.34 | $3.38 | — |
| 2023-01-04 | 3.32 | $3.38 | 6678 |
| 2023-01-03 | 3.28 | $3.38 | 3434 |
| 2022-12-30 | 3.24 | $3.33 | 191 |
| 2022-12-29 | 3.21 | $3.52 | 477 |
| 2022-12-28 | 3.11 | $3.12 | — |
| 2022-12-27 | 3.11 | $3.12 | — |
| 2022-12-23 | 3.11 | $3.12 | 14882 |
| 2022-12-22 | 3.12 | $3.10 | — |
| 2022-12-21 | 3.13 | $3.10 | — |
| 2022-12-20 | 3.14 | $3.10 | 6678 |
| 2022-12-19 | 3.16 | $3.10 | — |
| 2022-12-16 | 3.18 | $3.10 | 95114 |
| 2022-12-15 | 3.20 | $3.38 | 1431 |
| 2022-12-14 | 3.14 | $3.10 | — |
| 2022-12-13 | 3.15 | $3.10 | — |
| 2022-12-12 | 3.17 | $3.10 | 20320 |
| 2022-12-09 | 3.19 | $3.10 | 13308 |
| 2022-12-08 | 3.21 | $3.10 | 239 |
| 2022-12-07 | 3.24 | $2.98 | 3244 |
| 2022-12-06 | 3.31 | $3.23 | 16266 |
| 2022-12-05 | 3.31 | $3.21 | — |
| 2022-12-02 | 3.31 | $3.21 | — |
| 2022-12-01 | 3.32 | $3.21 | — |
| 2022-11-30 | 3.33 | $3.21 | — |
| 2022-11-29 | 3.33 | $3.21 | — |
| 2022-11-28 | 3.33 | $3.21 | 4722 |
| 2022-11-25 | 3.33 | $3.14 | — |
| 2022-11-23 | 3.35 | $3.14 | 7155 |
| 2022-11-22 | 3.36 | $3.14 | 1431 |
| 2022-11-21 | 3.38 | $3.35 | — |
| 2022-11-18 | 3.33 | $3.35 | 12354 |
| 2022-11-17 | 3.27 | $3.35 | 40497 |
| 2022-11-16 | 3.19 | $3.35 | — |
| 2022-11-15 | 3.09 | $3.35 | 2290 |
| 2022-11-14 | 2.96 | $2.83 | — |
| 2022-11-11 | 2.97 | $2.83 | — |
| 2022-11-10 | 2.98 | $2.83 | 11066 |
| 2022-11-09 | 2.98 | $2.83 | 5390 |
| 2022-11-08 | 2.99 | $2.87 | — |
| 2022-11-07 | 2.98 | $2.87 | 20129 |
| 2022-11-04 | 2.96 | $2.87 | — |
| 2022-11-03 | 2.94 | $2.87 | — |
| 2022-11-02 | 2.92 | $2.87 | — |
| 2022-11-01 | 2.88 | $2.87 | 429 |
| 2022-10-31 | 2.83 | $3.04 | — |
| 2022-10-28 | 2.71 | $3.04 | — |
| 2022-10-27 | 2.57 | $3.04 | 239 |
| 2022-10-26 | 2.40 | $2.52 | — |
| 2022-10-25 | 2.35 | $2.52 | — |
| 2022-10-24 | 2.29 | $2.52 | 477 |
| 2022-10-21 | 2.23 | $2.39 | — |
| 2022-10-20 | 2.19 | $2.39 | — |
| 2022-10-19 | 2.14 | $2.39 | 1097 |
| 2022-10-18 | 2.09 | $2.10 | 11114 |
| 2022-10-17 | 2.12 | $2.10 | — |
| 2022-10-14 | 2.16 | $2.10 | 12354 |
| 2022-10-13 | 2.21 | $2.10 | 42358 |
| 2022-10-12 | 2.28 | $2.24 | 477 |
| 2022-10-11 | 2.31 | $2.26 | 5629 |
| 2022-10-10 | 2.36 | $2.52 | 2814 |
| 2022-10-07 | 2.33 | $2.52 | 11877 |
| 2022-10-06 | 2.31 | $2.52 | — |
| 2022-10-05 | 2.27 | $2.52 | 954 |
| 2022-10-04 | 2.24 | $2.41 | 4722 |
| 2022-10-03 | 2.24 | $2.41 | — |
| 2022-09-30 | 2.24 | $2.41 | — |
| 2022-09-29 | 2.25 | $2.41 | — |
| 2022-09-28 | 2.27 | $2.41 | 16361 |
| 2022-09-27 | 2.29 | $2.24 | 19271 |
| 2022-09-26 | 2.38 | $2.47 | — |
| 2022-09-23 | 2.43 | $2.47 | 48654 |
| 2022-09-22 | 2.48 | $2.47 | — |
| 2022-09-21 | 2.56 | $2.47 | 18985 |
| 2022-09-20 | 2.66 | $2.66 | 18508 |
| 2022-09-19 | 2.72 | $2.62 | — |
| 2022-09-16 | 2.82 | $2.62 | 92347 |
| 2022-09-15 | 2.94 | $2.58 | 22181 |
| 2022-09-14 | 3.10 | $2.94 | 3291 |
| 2022-09-13 | 3.19 | $3.29 | — |
| 2022-09-12 | 3.18 | $3.29 | 2576 |
| 2022-09-09 | 3.18 | $3.29 | — |
| 2022-09-08 | 3.19 | $3.29 | 8920 |
| 2022-09-07 | 3.19 | $3.33 | 6058 |
| 2022-09-06 | 3.19 | $3.21 | 7346 |
| 2022-09-02 | 3.23 | $3.21 | 5772 |
| 2022-09-01 | 3.28 | $3.21 | — |
| 2022-08-31 | 3.35 | $3.21 | — |
| 2022-08-30 | 3.43 | $3.21 | 4627 |
| 2022-08-29 | 3.53 | $3.56 | — |
| 2022-08-26 | 3.55 | $3.56 | — |
| 2022-08-25 | 3.57 | $3.56 | 8252 |
| 2022-08-24 | 3.59 | $3.46 | 18269 |
| 2022-08-23 | 3.66 | $3.46 | 95 |
| 2022-08-22 | 3.74 | $3.46 | 95 |
| 2022-08-19 | 3.84 | $3.75 | 95 |
| 2022-08-18 | 3.87 | $3.96 | — |
| 2022-08-17 | 3.84 | $3.96 | 13022 |
| 2022-08-16 | 3.80 | $3.96 | — |
| 2022-08-15 | 3.76 | $3.96 | 859 |
| 2022-08-12 | 3.71 | $3.94 | 57526 |
| 2022-08-11 | 3.65 | $3.73 | 5438 |
| 2022-08-10 | 3.64 | $3.65 | — |
| 2022-08-09 | 3.67 | $3.65 | 3196 |
| 2022-08-08 | 3.70 | $3.65 | 6726 |
| 2022-08-05 | 3.74 | $3.65 | 1288 |
| 2022-08-04 | 3.78 | $3.65 | — |
| 2022-08-03 | 3.84 | $3.65 | 1908 |
| 2022-08-02 | 3.91 | $3.92 | 38971 |
| 2022-08-01 | 3.91 | $3.92 | — |
| 2022-07-29 | 3.92 | $3.92 | — |
| 2022-07-28 | 3.92 | $3.92 | — |
| 2022-07-27 | 3.92 | $3.92 | 48 |
| 2022-07-26 | 3.92 | $3.92 | — |
| 2022-07-25 | 3.93 | $3.92 | — |
| 2022-07-22 | 3.93 | $3.92 | 24232 |
| 2022-07-21 | 3.93 | $3.92 | — |
| 2022-07-20 | 3.94 | $3.92 | — |
| 2022-07-19 | 3.94 | $3.92 | — |
| 2022-07-18 | 3.95 | $3.92 | — |
| 2022-07-15 | 3.95 | $3.92 | 5819 |
| 2022-07-14 | 3.96 | $3.92 | — |
| 2022-07-13 | 3.97 | $3.92 | — |
| 2022-07-12 | 3.97 | $3.92 | — |
| 2022-07-11 | 3.98 | $3.92 | — |
| 2022-07-08 | 3.99 | $3.92 | — |
| 2022-07-07 | 3.99 | $3.92 | — |
| 2022-07-06 | 4.00 | $3.92 | — |
| 2022-07-05 | 4.00 | $3.92 | — |
| 2022-07-01 | 4.01 | $3.92 | — |
| 2022-06-30 | 4.01 | $3.92 | 6392 |
| 2022-06-29 | 4.02 | $3.92 | — |
| 2022-06-28 | 4.02 | $3.92 | 25090 |
| 2022-06-27 | 4.02 | $3.92 | — |
| 2022-06-24 | 4.02 | $3.92 | 2576 |
| 2022-06-23 | 4.01 | $3.92 | — |
| 2022-06-22 | 4.00 | $3.92 | 191 |
| 2022-06-21 | 3.98 | $4.23 | 18221 |
| 2022-06-17 | 3.85 | $3.58 | — |
| 2022-06-16 | 3.91 | $3.58 | 133465 |
| 2022-06-15 | 3.97 | $3.61 | 9397 |
| 2022-06-14 | 4.03 | $3.75 | 3101 |
| 2022-06-13 | 4.06 | $4.09 | — |
| 2022-06-10 | 3.97 | $4.09 | 2910 |
| 2022-06-09 | 3.87 | $4.09 | — |
| 2022-06-08 | 3.74 | $4.09 | 1288 |
| 2022-06-07 | 3.58 | $3.79 | 716 |
| 2022-06-06 | 3.48 | $3.40 | — |
| 2022-06-03 | 3.47 | $3.40 | 239 |
| 2022-06-02 | 3.46 | $3.54 | — |
| 2022-06-01 | 3.41 | $3.54 | — |
| 2022-05-31 | 3.34 | $3.54 | 1336 |
| 2022-05-27 | 3.25 | $3.38 | 16838 |
| 2022-05-26 | 3.20 | $3.33 | 4055 |
| 2022-05-25 | 3.15 | $3.17 | — |
| 2022-05-24 | 3.13 | $3.17 | 8538 |
| 2022-05-23 | 3.12 | $3.14 | — |
| 2022-05-20 | 3.11 | $3.14 | — |
| 2022-05-19 | 3.10 | $3.14 | — |
| 2022-05-18 | 3.09 | $3.14 | 39973 |
| 2022-05-17 | 3.08 | $3.04 | 14072 |
| 2022-05-16 | 3.10 | $3.04 | — |
| 2022-05-13 | 3.12 | $3.04 | 19605 |
| 2022-05-12 | 3.15 | $3.04 | — |
| 2022-05-11 | 3.18 | $3.04 | 9158 |
| 2022-05-10 | 3.22 | $3.25 | — |
| 2022-05-09 | 3.21 | $3.25 | — |
| 2022-05-06 | 3.19 | $3.25 | 10160 |
| 2022-05-05 | 3.17 | $3.25 | — |
| 2022-05-04 | 3.14 | $3.25 | — |
| 2022-05-03 | 3.11 | $3.25 | 954 |
| 2022-05-02 | 3.07 | $3.10 | — |
| 2022-04-29 | 3.07 | $3.10 | 286 |
| 2022-04-28 | 3.08 | $3.08 | 40307 |
| 2022-04-27 | 3.09 | $3.04 | 14501 |
| 2022-04-26 | 3.12 | $3.10 | 334 |
| 2022-04-25 | 3.15 | $3.35 | 3911 |
| 2022-04-22 | 3.10 | $3.12 | 584993 |
| 2022-04-21 | 3.11 | $3.12 | — |
| 2022-04-20 | 3.13 | $3.12 | 4007 |
| 2022-04-19 | 3.15 | $3.12 | 2957 |
| 2022-04-18 | 3.18 | $3.12 | 334 |
| 2022-04-14 | 3.22 | $3.42 | 9683 |
| 2022-04-13 | 3.18 | $3.12 | 9922 |
| 2022-04-12 | 3.22 | $3.10 | 27475 |
| 2022-04-11 | 3.28 | $3.10 | 8825 |
| 2022-04-08 | 3.36 | $3.14 | 36586 |
| 2022-04-07 | 3.44 | $3.46 | 620 |
| 2022-04-06 | 3.44 | $3.50 | 334 |
| 2022-04-05 | 3.42 | $3.38 | 1765 |
| 2022-04-04 | 3.45 | $3.65 | 191 |
| 2022-04-01 | 3.40 | $3.23 | 48 |
| 2022-03-31 | 3.47 | $3.73 | — |
| 2022-03-30 | 3.39 | $3.73 | 239 |
| 2022-03-29 | 3.31 | $3.33 | — |
| 2022-03-28 | 3.33 | $3.33 | 18078 |
| 2022-03-25 | 3.37 | $3.33 | 3959 |
| 2022-03-24 | 3.41 | $3.31 | 143 |
| 2022-03-23 | 3.48 | $3.46 | 15693 |
| 2022-03-22 | 3.51 | $3.84 | 143 |
| 2022-03-21 | 3.43 | $3.73 | 191 |
| 2022-03-18 | 3.38 | $3.63 | 6344 |
| 2022-03-17 | 3.34 | $3.63 | — |
| 2022-03-16 | 3.31 | $3.63 | 10303 |
| 2022-03-15 | 3.27 | $3.46 | 48 |
| 2022-03-14 | 3.28 | $3.46 | 4293 |
| 2022-03-11 | 3.30 | $3.54 | 382 |
| 2022-03-10 | 3.30 | $3.14 | 12450 |
| 2022-03-09 | 3.44 | $3.58 | 191 |
| 2022-03-08 | 3.48 | $3.04 | 620 |
| 2022-03-07 | 3.70 | $3.33 | 99884 |
| 2022-03-04 | 3.88 | $3.33 | 2719 |
| 2022-03-03 | 4.10 | $3.77 | 1336 |
| 2022-03-02 | 4.24 | $4.23 | 39543 |
| 2022-03-01 | 4.26 | $3.65 | 16790 |
| 2022-02-28 | 4.47 | $4.42 | 12974 |
| 2022-02-25 | 4.48 | $4.36 | 716 |
| 2022-02-24 | 4.51 | $4.55 | 19319 |
| 2022-02-23 | 4.49 | $4.55 | — |
| 2022-02-22 | 4.47 | $4.55 | — |
| 2022-02-18 | 4.44 | $4.55 | — |
| 2022-02-17 | 4.40 | $4.55 | 12641 |
| 2022-02-16 | 4.36 | $4.44 | — |
| 2022-02-15 | 4.34 | $4.44 | 1097 |
| 2022-02-14 | 4.31 | $4.57 | — |
| 2022-02-11 | 4.25 | $4.57 | 4865 |
| 2022-02-10 | 4.17 | $4.26 | 1431 |
| 2022-02-09 | 4.17 | $4.26 | — |
| 2022-02-08 | 4.17 | $4.26 | 143 |
| 2022-02-07 | 4.18 | $4.11 | 4961 |
| 2022-02-04 | 4.24 | $4.11 | 10637 |
| 2022-02-03 | 4.32 | $4.28 | 8252 |
| 2022-02-02 | 4.36 | $4.28 | 3482 |
| 2022-02-01 | 4.41 | $4.40 | 1908 |
| 2022-01-31 | 4.43 | $4.42 | 4055 |
| 2022-01-28 | 4.45 | $4.30 | 334 |
| 2022-01-27 | 4.52 | $4.51 | 1670 |
| 2022-01-26 | 4.54 | $4.36 | 57812 |
| 2022-01-25 | 4.61 | $4.13 | 1145 |
| 2022-01-24 | 4.77 | $4.34 | 906 |
| 2022-01-21 | 4.89 | $4.59 | 5581 |
| 2022-01-20 | 4.96 | $4.76 | — |
| 2022-01-19 | 4.99 | $4.76 | — |
| 2022-01-18 | 5.03 | $4.76 | 4675 |
| 2022-01-14 | 5.06 | $4.93 | — |
| 2022-01-13 | 5.05 | $4.93 | 4293 |
| 2022-01-12 | 5.03 | $4.95 | — |
| 2022-01-11 | 5.00 | $4.95 | 95 |
| 2022-01-10 | 4.95 | $4.95 | 143 |
| 2022-01-07 | 4.90 | $4.95 | 286 |
| 2022-01-06 | 4.82 | $4.95 | — |
| 2022-01-05 | 4.73 | $4.95 | 9826 |
| 2022-01-04 | 4.61 | $4.78 | 2671 |
| 2022-01-03 | 4.52 | $4.61 | 2051 |
| 2021-12-31 | 4.45 | $4.61 | 1431 |
| 2021-12-30 | 4.38 | $4.30 | 239 |
| 2021-12-29 | 4.39 | $4.34 | 10780 |
| 2021-12-28 | 4.38 | $4.70 | 334 |
| 2021-12-27 | 4.26 | $4.70 | 382 |
| 2021-12-23 | 4.11 | $4.32 | 9779 |
| 2021-12-22 | 4.05 | $4.17 | 191 |
| 2021-12-21 | 4.02 | $4.09 | 38494 |
| 2021-12-20 | 4.02 | $3.92 | 20559 |
| 2021-12-17 | 4.07 | $4.23 | 191 |
| 2021-12-16 | 4.03 | $4.15 | 13547 |
| 2021-12-15 | 4.02 | $3.79 | 10876 |
| 2021-12-14 | 4.12 | $4.21 | 5342 |
| 2021-12-13 | 4.11 | $4.21 | 95 |
| 2021-12-10 | 4.10 | $4.17 | 429 |
| 2021-12-09 | 4.10 | $4.19 | 5581 |
| 2021-12-08 | 4.10 | $4.13 | 382 |
| 2021-12-07 | 4.12 | $4.32 | 5247 |
| 2021-12-06 | 4.09 | $4.32 | 1908 |
| 2021-12-03 | 4.06 | $4.07 | 12402 |
| 2021-12-02 | 4.10 | $4.09 | 716 |
| 2021-12-01 | 4.14 | $3.98 | 9826 |
| 2021-11-30 | 4.23 | $4.03 | 31577 |
| 2021-11-29 | 4.33 | $4.17 | 4675 |
| 2021-11-26 | 4.41 | $4.21 | 13976 |
| 2021-11-24 | 4.50 | $4.34 | 286 |
| 2021-11-23 | 4.56 | $4.42 | 572 |
| 2021-11-22 | 4.62 | $4.44 | — |
| 2021-11-19 | 4.68 | $4.44 | 19700 |
| 2021-11-18 | 4.75 | $4.86 | 11830 |
| 2021-11-17 | 4.71 | $4.76 | — |
| 2021-11-16 | 4.69 | $4.76 | 16170 |
| 2021-11-15 | 4.67 | $4.72 | 859 |
| 2021-11-12 | 4.65 | $4.86 | 143 |
| 2021-11-11 | 4.59 | $4.82 | 286 |
| 2021-11-10 | 4.53 | $4.61 | 191 |
| 2021-11-09 | 4.52 | $4.61 | 18174 |
| 2021-11-08 | 4.52 | $4.57 | 6010 |
| 2021-11-05 | 4.53 | $4.76 | 3148 |
| 2021-11-04 | 4.48 | $4.44 | — |
| 2021-11-03 | 4.52 | $4.44 | 525 |
| 2021-11-02 | 4.58 | $4.59 | 239 |
| 2021-11-01 | 4.61 | $4.59 | 6773 |
| 2021-10-29 | 4.64 | $4.59 | 286 |
| 2021-10-28 | 4.68 | $4.76 | — |
| 2021-10-27 | 4.69 | $4.76 | 477 |
| 2021-10-26 | 4.69 | $4.74 | 10494 |
| 2021-10-25 | 4.70 | $4.74 | 191 |
| 2021-10-22 | 4.72 | $4.76 | — |
| 2021-10-21 | 4.74 | $4.76 | 668 |
| 2021-10-20 | 4.77 | $4.76 | 191 |
| 2021-10-19 | 4.80 | $4.82 | — |
| 2021-10-18 | 4.82 | $4.82 | 143 |
| 2021-10-15 | 4.85 | $4.63 | 8157 |
| 2021-10-14 | 4.95 | $4.93 | 2290 |
| 2021-10-13 | 4.98 | $4.91 | 1860 |
| 2021-10-12 | 5.02 | $4.95 | 429 |
| 2021-10-11 | 5.06 | $4.95 | 143 |
| 2021-10-08 | 5.12 | $4.88 | 191 |
| 2021-10-07 | 5.20 | $5.22 | — |
| 2021-10-06 | 5.20 | $5.22 | — |
| 2021-10-05 | 5.19 | $5.22 | 11973 |
| 2021-10-04 | 5.19 | $5.22 | — |
| 2021-10-01 | 5.18 | $5.22 | — |
| 2021-09-30 | 5.17 | $5.22 | — |
| 2021-09-29 | 5.17 | $5.22 | — |
| 2021-09-28 | 5.16 | $5.22 | 668 |
| 2021-09-27 | 5.15 | $5.22 | 1049 |
| 2021-09-24 | 5.14 | $5.18 | — |
| 2021-09-23 | 5.14 | $5.18 | — |
| 2021-09-22 | 5.14 | $5.18 | 34296 |
| 2021-09-21 | 5.15 | $5.18 | 31196 |
| 2021-09-20 | 5.15 | $5.18 | — |
| 2021-09-17 | 5.16 | $5.18 | 46794 |
| 2021-09-16 | 5.17 | $5.20 | — |
| 2021-09-15 | 5.18 | $5.20 | 11114 |
| 2021-09-14 | 5.19 | $5.22 | 239 |
| 2021-09-13 | 5.20 | $5.24 | 334 |
| 2021-09-10 | 5.21 | $5.14 | — |
| 2021-09-09 | 5.25 | $5.14 | 2910 |
| 2021-09-08 | 5.31 | $5.28 | 7727 |
| 2021-09-07 | 5.33 | $5.45 | 27618 |
| 2021-09-03 | 5.30 | $5.56 | 2385 |
| 2021-09-02 | 5.23 | $4.91 | — |
| 2021-09-01 | 5.35 | $4.91 | — |
| 2021-08-31 | 5.50 | $4.91 | 143 |
| 2021-08-30 | 5.68 | $5.71 | — |
| 2021-08-27 | 5.65 | $5.71 | 43 |
| 2021-08-26 | 5.60 | $5.59 | 5023 |
| 2021-08-25 | 5.59 | $5.59 | 3134 |
| 2021-08-24 | 5.57 | $5.59 | 343 |
| 2021-08-23 | 5.54 | $5.47 | — |
| 2021-08-20 | 5.54 | $5.47 | — |
| 2021-08-19 | 5.55 | $5.47 | 859 |
| 2021-08-18 | 5.55 | $5.47 | 5538 |
| 2021-08-17 | 5.55 | $5.36 | — |
| 2021-08-16 | 5.59 | $5.36 | 6439 |
| 2021-08-13 | 5.63 | $5.66 | 4980 |
| 2021-08-12 | 5.58 | $5.59 | 172 |
| 2021-08-11 | 5.54 | $5.66 | 2748 |
| 2021-08-10 | 5.47 | $5.71 | 3606 |
| 2021-08-09 | 5.37 | $5.12 | — |
| 2021-08-06 | 5.43 | $5.12 | 129 |
| 2021-08-05 | 5.50 | $5.40 | 687 |
| 2021-08-04 | 5.49 | $5.59 | 2147 |
| 2021-08-03 | 5.42 | $5.31 | 16571 |
| 2021-08-02 | 5.43 | $5.71 | 172 |
| 2021-07-30 | 5.30 | $5.59 | — |
| 2021-07-29 | 5.19 | $5.59 | 2104 |
| 2021-07-28 | 5.05 | $5.17 | 29407 |
| 2021-07-27 | 5.01 | $5.12 | 2490 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.83
2026-07-24
Close Price
$6.71
Vol: 36318
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.70
Average
51.44
Maximum
88.15
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 52.83 | $6.71 | 36318 |
| 2026-07-23 | 46.84 | $6.27 | 58000 |
| 2026-07-22 | 53.43 | $6.72 | 12307 |
| 2026-07-21 | 50.33 | $6.51 | 9631 |
| 2026-07-20 | 49.26 | $6.44 | 43200 |
| 2026-07-17 | 47.10 | $6.30 | 177700 |
| 2026-07-16 | 48.07 | $6.37 | 41430 |
| 2026-07-15 | 48.48 | $6.40 | 21300 |
| 2026-07-14 | 47.05 | $6.30 | 12700 |
| 2026-07-13 | 51.37 | $6.62 | 67003 |
| 2026-07-10 | 52.81 | $6.72 | 12300 |
| 2026-07-09 | 51.65 | $6.63 | 33400 |
| 2026-07-08 | 47.14 | $6.30 | 337838 |
| 2026-07-07 | 52.04 | $6.65 | 21120 |
| 2026-07-06 | 53.55 | $6.75 | 37400 |
| 2026-07-02 | 53.16 | $6.72 | 439500 |
| 2026-07-01 | 47.47 | $6.31 | 12229 |
| 2026-06-30 | 48.15 | $6.36 | 15638 |
| 2026-06-29 | 48.81 | $6.41 | 123647 |
| 2026-06-26 | 46.58 | $6.25 | 10600 |
| 2026-06-25 | 48.20 | $6.38 | 17611 |
| 2026-06-24 | 46.28 | $6.24 | 39700 |
| 2026-06-23 | 47.97 | $6.38 | 21200 |
| 2026-06-22 | 47.05 | $6.31 | 24500 |
| 2026-06-18 | 41.46 | $5.91 | 16407 |
| 2026-06-17 | 45.20 | $6.24 | 6400 |
| 2026-06-16 | 46.04 | $6.31 | 14520 |
| 2026-06-15 | 48.86 | $6.54 | 37509 |
| 2026-06-12 | 45.26 | $6.28 | 23122 |
| 2026-06-11 | 42.44 | $6.09 | 48537 |
| 2026-06-10 | 42.77 | $6.12 | 27000 |
| 2026-06-09 | 45.46 | $6.36 | 9400 |
| 2026-06-08 | 43.20 | $6.20 | 13500 |
| 2026-06-05 | 46.27 | $6.47 | 20348 |
| 2026-06-04 | 44.03 | $6.31 | 20100 |
| 2026-06-03 | 40.80 | $6.09 | 5910 |
| 2026-06-02 | 42.72 | $6.27 | 16305 |
| 2026-06-01 | 43.69 | $6.36 | 13825 |
| 2026-05-29 | 44.66 | $6.45 | 18635 |
| 2026-05-28 | 44.97 | $6.48 | 18400 |
| 2026-05-27 | 45.28 | $6.51 | 19300 |
| 2026-05-26 | 46.27 | $6.61 | 257031 |
| 2026-05-22 | 48.80 | $6.86 | 49014 |
| 2026-05-21 | 46.81 | $6.68 | 28000 |
| 2026-05-20 | 43.93 | $6.43 | 18109 |
| 2026-05-19 | 47.44 | $6.79 | 28026 |
| 2026-05-18 | 47.64 | $6.81 | 144844 |
| 2026-05-15 | 45.56 | $6.62 | 25833 |
| 2026-05-14 | 44.23 | $6.50 | 31000 |
| 2026-05-13 | 46.95 | $6.80 | 23846 |
| 2026-05-12 | 47.42 | $6.85 | 13900 |
| 2026-05-11 | 46.92 | $6.80 | 35000 |
| 2026-05-08 | 48.04 | $6.93 | 8041 |
| 2026-05-07 | 50.42 | $7.20 | 13328 |
| 2026-05-06 | 48.63 | $7.00 | 15100 |
| 2026-05-05 | 40.12 | $6.17 | 22615 |
| 2026-05-04 | 47.40 | $6.98 | 5300 |
| 2026-05-01 | 45.90 | $6.85 | 16600 |
| 2026-04-30 | 45.45 | $6.81 | 9300 |
| 2026-04-29 | 45.54 | $6.82 | 32400 |
| 2026-04-28 | 46.42 | $6.92 | 8700 |
| 2026-04-27 | 43.07 | $6.60 | 26500 |
| 2026-04-24 | 46.71 | $7.02 | 10500 |
| 2026-04-23 | 46.71 | $7.02 | 492700 |
| 2026-04-22 | 47.31 | $7.09 | 6100 |
| 2026-04-21 | 50.96 | $7.50 | 3800 |
| 2026-04-20 | 53.24 | $7.74 | 18300 |
| 2026-04-17 | 50.15 | $7.39 | 5000 |
| 2026-04-16 | 52.60 | $7.65 | 19900 |
| 2026-04-15 | 48.55 | $7.21 | 16300 |
| 2026-04-14 | 48.36 | $7.19 | 5900 |
| 2026-04-13 | 44.66 | $6.81 | 6800 |
| 2026-04-10 | 50.04 | $7.41 | 8800 |
| 2026-04-09 | 50.82 | $7.49 | 7900 |
| 2026-04-08 | 48.64 | $7.26 | 4300 |
| 2026-04-07 | 49.27 | $7.33 | 7600 |
| 2026-04-06 | 44.92 | $6.88 | 7300 |
| 2026-04-02 | 49.10 | $7.35 | 5200 |
| 2026-04-01 | 42.74 | $6.76 | 9400 |
| 2026-03-31 | 40.59 | $6.58 | 4200 |
| 2026-03-30 | 39.51 | $6.49 | 3400 |
| 2026-03-27 | 41.50 | $6.74 | 9900 |
| 2026-03-26 | 41.50 | $6.74 | 8500 |
| 2026-03-25 | 41.88 | $6.79 | 9200 |
| 2026-03-24 | 41.37 | $6.74 | 14300 |
| 2026-03-23 | 38.92 | $6.50 | 11200 |
| 2026-03-20 | 34.01 | $6.05 | 10500 |
| 2026-03-19 | 38.23 | $6.70 | 12200 |
| 2026-03-18 | 42.46 | $7.25 | 26800 |
| 2026-03-17 | 41.57 | $7.17 | 16800 |
| 2026-03-16 | 39.21 | $6.96 | 8500 |
| 2026-03-13 | 40.24 | $7.10 | 37700 |
| 2026-03-12 | 42.19 | $7.36 | 18200 |
| 2026-03-11 | 42.87 | $7.45 | 7000 |
| 2026-03-10 | 43.61 | $7.55 | 16900 |
| 2026-03-09 | 41.69 | $7.35 | 19600 |
| 2026-03-06 | 43.82 | $7.65 | 13600 |
| 2026-03-05 | 39.93 | $7.25 | 9300 |
| 2026-03-04 | 40.33 | $7.31 | 12400 |
| 2026-03-03 | 41.11 | $7.43 | 36500 |
| 2026-03-02 | 43.57 | $7.80 | 41800 |
| 2026-02-27 | 44.32 | $7.91 | 14600 |
| 2026-02-26 | 51.61 | $8.86 | 11500 |
| 2026-02-25 | 48.02 | $8.44 | 6600 |
| 2026-02-24 | 54.31 | $9.13 | 6700 |
| 2026-02-23 | 56.88 | $9.38 | 12400 |
| 2026-02-20 | 54.43 | $9.08 | 37400 |
| 2026-02-19 | 56.78 | $9.31 | 4600 |
| 2026-02-18 | 58.88 | $9.51 | 9800 |
| 2026-02-17 | 53.76 | $8.88 | 11000 |
| 2026-02-13 | 53.76 | $8.88 | 6600 |
| 2026-02-12 | 49.32 | $8.39 | 6500 |
| 2026-02-11 | 52.65 | $8.73 | 5600 |
| 2026-02-10 | 54.18 | $8.88 | 3700 |
| 2026-02-09 | 53.84 | $8.84 | 1700 |
| 2026-02-06 | 48.07 | $8.21 | 3400 |
| 2026-02-05 | 53.74 | $8.77 | 8500 |
| 2026-02-04 | 50.89 | $8.48 | 5400 |
| 2026-02-03 | 48.93 | $8.29 | 3500 |
| 2026-02-02 | 55.09 | $8.85 | 5300 |
| 2026-01-30 | 53.09 | $8.65 | 7300 |
| 2026-01-29 | 55.19 | $8.83 | 17300 |
| 2026-01-28 | 55.42 | $8.85 | 5100 |
| 2026-01-27 | 55.42 | $8.85 | 4600 |
| 2026-01-26 | 52.25 | $8.50 | 63700 |
| 2026-01-23 | 53.49 | $8.62 | 6000 |
| 2026-01-22 | 53.90 | $8.66 | 5700 |
| 2026-01-21 | 54.68 | $8.74 | 6100 |
| 2026-01-20 | 53.80 | $8.63 | 27400 |
| 2026-01-16 | 56.06 | $8.87 | 7000 |
| 2026-01-15 | 55.84 | $8.84 | 3800 |
| 2026-01-14 | 50.42 | $8.15 | 2200 |
| 2026-01-13 | 51.46 | $8.27 | 5300 |
| 2026-01-12 | 56.97 | $8.86 | 9000 |
| 2026-01-09 | 49.89 | $8.04 | 1600 |
| 2026-01-08 | 56.45 | $8.65 | 2700 |
| 2026-01-07 | 55.07 | $8.50 | 7400 |
| 2026-01-06 | 58.23 | $8.77 | 1500 |
| 2026-01-05 | 58.59 | $8.80 | 9200 |
| 2026-01-02 | 52.96 | $8.18 | 4600 |
| 2025-12-31 | 47.86 | $7.71 | 3400 |
| 2025-12-30 | 48.82 | $7.80 | 6000 |
| 2025-12-29 | 49.14 | $7.83 | 6600 |
| 2025-12-26 | 49.85 | $7.90 | 2100 |
| 2025-12-24 | 51.15 | $8.03 | 900 |
| 2025-12-23 | 48.91 | $7.80 | 2300 |
| 2025-12-22 | 51.54 | $8.07 | 7000 |
| 2025-12-19 | 51.08 | $8.02 | 8300 |
| 2025-12-18 | 45.97 | $7.50 | 4200 |
| 2025-12-17 | 43.48 | $7.27 | 11700 |
| 2025-12-16 | 42.39 | $7.17 | 9900 |
| 2025-12-15 | 44.78 | $7.46 | 7600 |
| 2025-12-12 | 47.96 | $7.82 | 6800 |
| 2025-12-11 | 45.51 | $7.58 | 5100 |
| 2025-12-10 | 43.61 | $7.40 | 2500 |
| 2025-12-09 | 48.70 | $7.97 | 6400 |
| 2025-12-08 | 49.57 | $8.06 | 4100 |
| 2025-12-05 | 45.13 | $7.63 | 7500 |
| 2025-12-04 | 45.03 | $7.62 | 21000 |
| 2025-12-03 | 47.96 | $7.95 | 5300 |
| 2025-12-02 | 46.45 | $7.80 | 3600 |
| 2025-12-01 | 46.79 | $7.84 | 4000 |
| 2025-11-28 | 50.13 | $8.22 | 3500 |
| 2025-11-26 | 46.91 | $7.88 | 6200 |
| 2025-11-25 | 47.69 | $7.97 | 9300 |
| 2025-11-24 | 42.47 | $7.45 | 15100 |
| 2025-11-21 | 46.54 | $7.93 | 10500 |
| 2025-11-20 | 50.46 | $8.34 | 2400 |
| 2025-11-19 | 49.87 | $8.28 | 1600 |
| 2025-11-18 | 45.14 | $7.82 | 2900 |
| 2025-11-17 | 52.88 | $8.57 | 6100 |
| 2025-11-14 | 51.40 | $8.43 | 2800 |
| 2025-11-13 | 54.41 | $8.69 | 2900 |
| 2025-11-12 | 53.21 | $8.57 | 900 |
| 2025-11-11 | 48.12 | $8.10 | 2900 |
| 2025-11-10 | 47.78 | $8.07 | 4200 |
| 2025-11-07 | 46.20 | $7.93 | 6500 |
| 2025-11-06 | 48.91 | $8.20 | 2900 |
| 2025-11-05 | 44.43 | $7.81 | 2200 |
| 2025-11-04 | 46.31 | $8.00 | 8000 |
| 2025-11-03 | 48.68 | $8.23 | 5300 |
| 2025-10-31 | 52.45 | $8.57 | 3600 |
| 2025-10-30 | 53.02 | $8.62 | 2700 |
| 2025-10-29 | 53.58 | $8.67 | 6400 |
| 2025-10-28 | 54.67 | $8.77 | 2500 |
| 2025-10-27 | 50.56 | $8.34 | 28600 |
| 2025-10-24 | 51.59 | $8.44 | 6600 |
| 2025-10-23 | 47.84 | $8.07 | 2300 |
| 2025-10-22 | 51.86 | $8.46 | 4100 |
| 2025-10-21 | 51.86 | $8.46 | 2200 |
| 2025-10-20 | 51.39 | $8.41 | 2700 |
| 2025-10-17 | 50.56 | $8.32 | 1900 |
| 2025-10-16 | 53.15 | $8.59 | 8500 |
| 2025-10-15 | 49.12 | $8.15 | 2100 |
| 2025-10-14 | 52.63 | $8.51 | 4500 |
| 2025-10-13 | 49.28 | $8.16 | 3700 |
| 2025-10-10 | 52.73 | $8.50 | 12800 |
| 2025-10-09 | 57.44 | $8.92 | 8700 |
| 2025-10-08 | 56.20 | $8.78 | 5900 |
| 2025-10-07 | 56.99 | $8.85 | 3900 |
| 2025-10-06 | 56.91 | $8.84 | 6200 |
| 2025-10-03 | 57.85 | $8.93 | 1500 |
| 2025-10-02 | 54.42 | $8.50 | 1300 |
| 2025-10-01 | 56.24 | $8.68 | 7000 |
| 2025-09-30 | 47.31 | $7.72 | 94300 |
| 2025-09-29 | 51.47 | $8.12 | 1300 |
| 2025-09-26 | 49.24 | $7.91 | 6400 |
| 2025-09-25 | 49.76 | $7.96 | 8200 |
| 2025-09-24 | 52.14 | $8.19 | 1400 |
| 2025-09-23 | 52.25 | $8.20 | 3500 |
| 2025-09-22 | 53.46 | $8.32 | 5100 |
| 2025-09-19 | 54.05 | $8.38 | 3300 |
| 2025-09-18 | 50.85 | $8.01 | 3600 |
| 2025-09-17 | 54.14 | $8.35 | 12800 |
| 2025-09-16 | 52.42 | $8.15 | 1600 |
| 2025-09-15 | 54.36 | $8.35 | 3000 |
| 2025-09-12 | 50.15 | $7.87 | 1100 |
| 2025-09-11 | 55.52 | $8.40 | 13400 |
| 2025-09-10 | 52.52 | $8.07 | 3600 |
| 2025-09-09 | 59.20 | $8.65 | 32300 |
| 2025-09-08 | 58.51 | $8.57 | 2400 |
| 2025-09-05 | 56.12 | $8.30 | 4100 |
| 2025-09-04 | 52.88 | $7.96 | 7100 |
| 2025-09-03 | 52.49 | $7.92 | 4300 |
| 2025-09-02 | 52.30 | $7.90 | 2400 |
| 2025-08-29 | 56.11 | $8.26 | 4400 |
| 2025-08-28 | 52.35 | $7.85 | 5100 |
| 2025-08-27 | 56.50 | $8.22 | 9200 |
| 2025-08-26 | 54.27 | $7.98 | 8400 |
| 2025-08-25 | 53.70 | $7.92 | 2400 |
| 2025-08-22 | 54.66 | $8.01 | 7800 |
| 2025-08-21 | 57.14 | $8.24 | 2700 |
| 2025-08-20 | 55.21 | $8.01 | 4000 |
| 2025-08-19 | 54.71 | $7.95 | 3800 |
| 2025-08-18 | 53.20 | $7.77 | 2600 |
| 2025-08-15 | 59.46 | $8.37 | 3700 |
| 2025-08-14 | 57.23 | $8.09 | 4300 |
| 2025-08-13 | 54.42 | $7.76 | 4700 |
| 2025-08-12 | 61.25 | $8.35 | 9000 |
| 2025-08-11 | 56.70 | $7.83 | 9900 |
| 2025-08-08 | 63.21 | $8.31 | 3100 |
| 2025-08-07 | 54.02 | $7.43 | 2400 |
| 2025-08-06 | 64.86 | $8.05 | 1800 |
| 2025-08-05 | 60.89 | $7.72 | 6700 |
| 2025-08-04 | 58.89 | $7.57 | 6800 |
| 2025-08-01 | 51.48 | $7.10 | 27200 |
| 2025-07-31 | 51.48 | $7.10 | 38200 |
| 2025-07-30 | 49.92 | $7.01 | 1800 |
| 2025-07-29 | 48.17 | $6.91 | 45000 |
| 2025-07-28 | 46.19 | $6.80 | 1900 |
| 2025-07-25 | 49.62 | $7.01 | 4100 |
| 2025-07-24 | 52.25 | $7.16 | 6700 |
| 2025-07-23 | 54.44 | $7.28 | 1300 |
| 2025-07-22 | 52.55 | $7.16 | 2600 |
| 2025-07-21 | 56.25 | $7.36 | 3700 |
| 2025-07-18 | 56.82 | $7.39 | 4600 |
| 2025-07-17 | 56.68 | $7.38 | 5100 |
| 2025-07-16 | 56.00 | $7.33 | 10000 |
| 2025-07-15 | 56.17 | $7.34 | 20400 |
| 2025-07-14 | 53.28 | $7.12 | 4600 |
| 2025-07-11 | 59.18 | $7.47 | 2500 |
| 2025-07-10 | 56.29 | $7.25 | 6900 |
| 2025-07-09 | 60.74 | $7.49 | 3900 |
| 2025-07-08 | 59.99 | $7.43 | 6600 |
| 2025-07-07 | 61.67 | $7.52 | 2400 |
| 2025-07-03 | 61.09 | $7.47 | 1200 |
| 2025-07-02 | 60.87 | $7.45 | 800 |
| 2025-07-01 | 58.01 | $7.20 | 8100 |
| 2025-06-30 | 59.67 | $7.30 | 3600 |
| 2025-06-27 | 61.33 | $7.40 | 3300 |
| 2025-06-26 | 56.48 | $6.98 | 7700 |
| 2025-06-25 | 55.99 | $6.94 | 1300 |
| 2025-06-24 | 58.71 | $7.11 | 5000 |
| 2025-06-23 | 56.46 | $6.92 | 16700 |
| 2025-06-20 | 54.22 | $6.74 | 1500 |
| 2025-06-18 | 54.51 | $6.76 | 3900 |
| 2025-06-17 | 52.67 | $6.61 | 3700 |
| 2025-06-16 | 48.30 | $6.28 | 18600 |
| 2025-06-13 | 53.26 | $6.63 | 3600 |
| 2025-06-12 | 53.26 | $6.63 | 4800 |
| 2025-06-11 | 53.01 | $6.61 | 11000 |
| 2025-06-10 | 54.53 | $6.72 | 7300 |
| 2025-06-09 | 54.66 | $6.73 | 3700 |
| 2025-06-06 | 50.46 | $6.37 | 6200 |
| 2025-06-05 | 49.60 | $6.30 | 4900 |
| 2025-06-04 | 52.06 | $6.50 | 12100 |
| 2025-06-03 | 53.97 | $6.65 | 11000 |
| 2025-06-02 | 52.31 | $6.50 | 3400 |
| 2025-05-30 | 53.53 | $6.60 | 2800 |
| 2025-05-29 | 52.37 | $6.49 | 5300 |
| 2025-05-28 | 51.95 | $6.45 | 9100 |
| 2025-05-27 | 52.72 | $6.52 | 2700 |
| 2025-05-23 | 49.49 | $6.20 | 1500 |
| 2025-05-22 | 49.89 | $6.24 | 3200 |
| 2025-05-21 | 48.18 | $6.07 | 9100 |
| 2025-05-20 | 51.63 | $6.42 | 8400 |
| 2025-05-19 | 48.21 | $6.08 | 3400 |
| 2025-05-16 | 51.03 | $6.36 | 5600 |
| 2025-05-15 | 54.49 | $6.68 | 7200 |
| 2025-05-14 | 53.56 | $6.58 | 1300 |
| 2025-05-13 | 51.57 | $6.37 | 700 |
| 2025-05-12 | 55.20 | $6.71 | 19100 |
| 2025-05-09 | 54.85 | $6.67 | 12600 |
| 2025-05-08 | 53.53 | $6.52 | 3200 |
| 2025-05-07 | 47.87 | $5.93 | 2200 |
| 2025-05-06 | 44.50 | $5.62 | 3000 |
| 2025-05-05 | 51.44 | $6.30 | 4200 |
| 2025-05-02 | 48.04 | $6.00 | 1000 |
| 2025-05-01 | 49.02 | $6.09 | 1700 |
| 2025-04-30 | 48.36 | $6.03 | 7300 |
| 2025-04-29 | 48.96 | $6.09 | 2000 |
| 2025-04-28 | 46.41 | $5.85 | 4200 |
| 2025-04-25 | 47.15 | $5.93 | 1800 |
| 2025-04-24 | 45.81 | $5.80 | 2900 |
| 2025-04-23 | 42.02 | $5.45 | 600 |
| 2025-04-22 | 42.83 | $5.55 | 2900 |
| 2025-04-21 | 43.39 | $5.62 | 7500 |
| 2025-04-17 | 41.53 | $5.44 | 1900 |
| 2025-04-16 | 45.04 | $5.89 | 4400 |
| 2025-04-15 | 43.22 | $5.71 | 4300 |
| 2025-04-14 | 39.17 | $5.33 | 8300 |
| 2025-04-11 | 37.84 | $5.21 | 5500 |
| 2025-04-10 | 37.52 | $5.18 | 14000 |
| 2025-04-09 | 37.20 | $5.15 | 19900 |
| 2025-04-08 | 35.68 | $5.00 | 14900 |
| 2025-04-07 | 35.96 | $5.05 | 8100 |
| 2025-04-04 | 36.71 | $5.19 | 7300 |
| 2025-04-03 | 42.12 | $6.09 | 5500 |
| 2025-04-02 | 43.75 | $6.33 | 1700 |
| 2025-04-01 | 42.15 | $6.15 | 2100 |
| 2025-03-31 | 42.28 | $6.17 | 4000 |
| 2025-03-28 | 45.05 | $6.60 | 4800 |
| 2025-03-27 | 45.31 | $6.64 | 3700 |
| 2025-03-26 | 48.89 | $7.17 | 1300 |
| 2025-03-25 | 48.60 | $7.13 | 4600 |
| 2025-03-24 | 48.03 | $7.05 | 4100 |
| 2025-03-21 | 43.88 | $6.48 | 5300 |
| 2025-03-20 | 48.39 | $7.18 | 2500 |
| 2025-03-19 | 48.18 | $7.15 | 5400 |
| 2025-03-18 | 48.63 | $7.22 | 11100 |
| 2025-03-17 | 48.10 | $7.14 | 3100 |
| 2025-03-14 | 48.16 | $7.15 | 4200 |
| 2025-03-13 | 41.32 | $6.15 | 2600 |
| 2025-03-12 | 46.90 | $7.10 | 9700 |
| 2025-03-11 | 41.35 | $6.40 | 351400 |
| 2025-03-10 | 40.76 | $6.33 | 2900 |
| 2025-03-07 | 41.90 | $6.53 | 1.4M |
| 2025-03-06 | 46.14 | $7.22 | 15600 |
| 2025-03-05 | 61.20 | $8.99 | 1900 |
| 2025-03-04 | 55.60 | $8.27 | 87500 |
| 2025-03-03 | 58.85 | $8.56 | 1400 |
| 2025-02-28 | 53.40 | $7.95 | 500 |
| 2025-02-27 | 49.56 | $7.58 | 4400 |
| 2025-02-26 | 53.16 | $7.90 | 6800 |
| 2025-02-25 | 57.38 | $8.24 | 4900 |
| 2025-02-24 | 52.89 | $7.81 | 2200 |
| 2025-02-21 | 54.28 | $7.92 | 52500 |
| 2025-02-20 | 57.96 | $8.20 | 1200 |
| 2025-02-19 | 59.60 | $8.32 | 2800 |
| 2025-02-18 | 56.99 | $8.05 | — |
| 2025-02-14 | 56.99 | $8.05 | 500 |
| 2025-02-13 | 59.16 | $8.22 | 300 |
| 2025-02-12 | 57.44 | $8.03 | 100 |
| 2025-02-11 | 53.52 | $7.63 | 500 |
| 2025-02-10 | 58.10 | $7.99 | 1100 |
| 2025-02-07 | 52.65 | $7.48 | 100 |
| 2025-02-06 | 58.77 | $7.91 | 400 |
| 2025-02-05 | 57.46 | $7.79 | — |
| 2025-02-04 | 57.46 | $7.79 | 800 |
| 2025-02-03 | 58.16 | $7.84 | 4700 |
| 2025-01-31 | 56.03 | $7.63 | 1900 |
| 2025-01-30 | 55.32 | $7.56 | 12000 |
| 2025-01-29 | 55.56 | $7.58 | 30100 |
| 2025-01-28 | 54.01 | $7.42 | 5100 |
| 2025-01-27 | 54.92 | $7.50 | 4000 |
| 2025-01-24 | 53.03 | $7.30 | 5600 |
| 2025-01-23 | 57.12 | $7.66 | 1000 |
| 2025-01-22 | 50.24 | $6.98 | 16700 |
| 2025-01-21 | 59.27 | $7.66 | 5000 |
| 2025-01-17 | 50.88 | $6.98 | 2400 |
| 2025-01-16 | 52.70 | $7.10 | 4000 |
| 2025-01-15 | 51.04 | $6.98 | 1000 |
| 2025-01-14 | 48.61 | $6.81 | 3800 |
| 2025-01-13 | 48.32 | $6.79 | 600 |
| 2025-01-10 | 49.23 | $6.86 | 2300 |
| 2025-01-08 | 52.04 | $7.07 | — |
| 2025-01-07 | 52.04 | $7.07 | 900 |
| 2025-01-06 | 49.96 | $6.90 | 1600 |
| 2025-01-03 | 50.45 | $6.94 | — |
| 2025-01-02 | 50.45 | $6.94 | 1500 |
| 2024-12-31 | 52.66 | $7.13 | 3700 |
| 2024-12-30 | 47.73 | $6.70 | 1800 |
| 2024-12-27 | 52.30 | $7.08 | — |
| 2024-12-26 | 52.30 | $7.08 | 400 |
| 2024-12-24 | 49.18 | $6.81 | 5100 |
| 2024-12-23 | 48.35 | $6.74 | 16500 |
| 2024-12-20 | 52.69 | $7.11 | 7600 |
| 2024-12-19 | 54.44 | $7.25 | 1300 |
| 2024-12-18 | 54.81 | $7.28 | 25000 |
| 2024-12-17 | 49.94 | $6.83 | 300 |
| 2024-12-16 | 48.29 | $6.69 | 10600 |
| 2024-12-13 | 54.37 | $7.19 | 3100 |
| 2024-12-12 | 57.53 | $7.42 | 1400 |
| 2024-12-11 | 56.48 | $7.32 | 5400 |
| 2024-12-10 | 53.67 | $7.06 | — |
| 2024-12-09 | 53.67 | $7.06 | 2600 |
| 2024-12-06 | 55.41 | $7.20 | 5700 |
| 2024-12-05 | 61.97 | $7.68 | 6000 |
| 2024-12-04 | 60.29 | $7.50 | 9500 |
| 2024-12-03 | 63.69 | $7.73 | 800 |
| 2024-12-02 | 63.18 | $7.67 | 800 |
| 2024-11-29 | 61.45 | $7.47 | 2800 |
| 2024-11-27 | 58.78 | $7.18 | 22800 |
| 2024-11-26 | 60.28 | $7.29 | 2200 |
| 2024-11-25 | 56.85 | $6.93 | 3300 |
| 2024-11-22 | 56.85 | $6.93 | 21900 |
| 2024-11-21 | 52.97 | $6.55 | 3700 |
| 2024-11-20 | 55.46 | $6.75 | 3500 |
| 2024-11-19 | 53.16 | $6.53 | 1600 |
| 2024-11-18 | 58.80 | $6.96 | 6500 |
| 2024-11-15 | 54.42 | $6.55 | 1600 |
| 2024-11-14 | 56.36 | $6.69 | 2700 |
| 2024-11-13 | 50.35 | $6.19 | 800 |
| 2024-11-12 | 54.95 | $6.51 | — |
| 2024-11-11 | 54.95 | $6.51 | 11000 |
| 2024-11-08 | 54.37 | $6.46 | 13800 |
| 2024-11-07 | 61.04 | $6.90 | 3100 |
| 2024-11-06 | 55.09 | $6.40 | — |
| 2024-11-05 | 55.09 | $6.40 | 11200 |
| 2024-11-04 | 52.88 | $6.23 | 1800 |
| 2024-11-01 | 53.76 | $6.29 | 13200 |
| 2024-10-31 | 47.96 | $5.87 | 6700 |
| 2024-10-30 | 47.21 | $5.82 | 6600 |
| 2024-10-29 | 46.63 | $5.78 | 1200 |
| 2024-10-28 | 49.49 | $6.00 | 13300 |
| 2024-10-25 | 47.40 | $5.85 | 10400 |
| 2024-10-24 | 50.02 | $6.05 | 800 |
| 2024-10-23 | 49.89 | $6.04 | 8000 |
| 2024-10-22 | 44.47 | $5.65 | — |
| 2024-10-21 | 44.47 | $5.65 | 23900 |
| 2024-10-18 | 49.83 | $6.08 | 1200 |
| 2024-10-17 | 48.74 | $6.00 | 45000 |
| 2024-10-16 | 46.09 | $5.81 | 3800 |
| 2024-10-15 | 37.35 | $5.27 | 700 |
| 2024-10-14 | 46.34 | $5.95 | 14400 |
| 2024-10-11 | 45.05 | $5.88 | 2000 |
| 2024-10-10 | 42.61 | $5.75 | 14600 |
| 2024-10-09 | 43.17 | $5.79 | 3100 |
| 2024-10-08 | 41.15 | $5.68 | 4900 |
| 2024-10-07 | 41.79 | $5.73 | — |
| 2024-10-04 | 41.79 | $5.73 | 1500 |
| 2024-10-03 | 44.82 | $5.97 | 1000 |
| 2024-10-02 | 48.13 | $6.21 | 9900 |
| 2024-10-01 | 50.65 | $6.38 | 5300 |
| 2024-09-30 | 47.91 | $6.20 | — |
| 2024-09-27 | 47.91 | $6.20 | — |
| 2024-09-26 | 47.91 | $6.20 | 6400 |
| 2024-09-25 | 45.15 | $6.01 | 2300 |
| 2024-09-24 | 43.96 | $5.93 | — |
| 2024-09-23 | 43.96 | $5.93 | 400 |
| 2024-09-20 | 46.70 | $6.17 | 3000 |
| 2024-09-19 | 54.18 | $6.73 | 600 |
| 2024-09-18 | 41.45 | $5.93 | — |
| 2024-09-17 | 41.45 | $5.93 | 200 |
| 2024-09-16 | 41.45 | $5.93 | 2700 |
| 2024-09-13 | 50.47 | $6.53 | 1300 |
| 2024-09-12 | 34.43 | $5.82 | 1000 |
| 2024-09-11 | 34.88 | $5.85 | — |
| 2024-09-10 | 34.88 | $5.85 | 200 |
| 2024-09-09 | 34.36 | $5.83 | 13300 |
| 2024-09-06 | 38.12 | $6.09 | 6300 |
| 2024-09-05 | 44.12 | $6.43 | — |
| 2024-09-04 | 44.12 | $6.43 | 2500 |
| 2024-09-03 | 45.64 | $6.51 | 11500 |
| 2024-08-30 | 43.08 | $6.40 | 200 |
| 2024-08-29 | 50.26 | $6.75 | 1500 |
| 2024-08-28 | 48.39 | $6.67 | 449400 |
| 2024-08-27 | 50.65 | $6.77 | 467500 |
| 2024-08-26 | 37.65 | $6.30 | — |
| 2024-08-23 | 37.65 | $6.30 | 11000 |
| 2024-08-22 | 34.33 | $6.20 | — |
| 2024-08-21 | 34.33 | $6.20 | 400 |
| 2024-08-20 | 34.33 | $6.20 | — |
| 2024-08-19 | 34.33 | $6.20 | — |
| 2024-08-16 | 34.33 | $6.20 | 700 |
| 2024-08-15 | 34.33 | $6.20 | — |
| 2024-08-14 | 34.33 | $6.20 | — |
| 2024-08-13 | 34.33 | $6.20 | 35100 |
| 2024-08-12 | 34.33 | $6.20 | — |
| 2024-08-09 | 34.33 | $6.20 | — |
| 2024-08-08 | 34.33 | $6.20 | — |
| 2024-08-07 | 34.33 | $6.20 | — |
| 2024-08-06 | 34.33 | $6.20 | 15000 |
| 2024-08-05 | 45.37 | $7.09 | — |
| 2024-08-02 | 40.02 | $6.83 | 5200 |
| 2024-08-01 | 44.12 | $7.09 | 5800 |
| 2024-07-31 | 52.61 | $7.52 | 800 |
| 2024-07-30 | 42.02 | $7.09 | 80800 |
| 2024-07-29 | 49.61 | $7.40 | — |
| 2024-07-26 | 49.61 | $7.40 | — |
| 2024-07-25 | 49.61 | $7.40 | — |
| 2024-07-24 | 49.61 | $7.40 | 7500 |
| 2024-07-23 | 41.24 | $7.10 | — |
| 2024-07-22 | 41.24 | $7.10 | — |
| 2024-07-19 | 41.24 | $7.10 | 200 |
| 2024-07-18 | 46.29 | $7.33 | 300 |
| 2024-07-17 | 53.62 | $7.60 | — |
| 2024-07-16 | 53.62 | $7.60 | — |
| 2024-07-15 | 53.62 | $7.60 | 5600 |
| 2024-07-12 | 45.06 | $7.29 | 700 |
| 2024-07-11 | 45.06 | $7.29 | 9300 |
| 2024-07-10 | 36.92 | $7.05 | 1000 |
| 2024-07-09 | 38.74 | $7.13 | 10700 |
| 2024-07-08 | 18.17 | $6.70 | — |
| 2024-07-05 | 18.17 | $6.70 | — |
| 2024-07-03 | 18.17 | $6.70 | — |
| 2024-07-02 | 18.17 | $6.70 | — |
| 2024-07-01 | 18.17 | $6.70 | — |
| 2024-06-28 | 18.17 | $6.70 | — |
| 2024-06-27 | 18.17 | $6.70 | 12000 |
| 2024-06-26 | 52.55 | $7.90 | — |
| 2024-06-25 | 52.55 | $7.90 | — |
| 2024-06-24 | 52.55 | $7.90 | 6300 |
| 2024-06-21 | 52.55 | $7.90 | — |
| 2024-06-20 | 52.55 | $7.90 | — |
| 2024-06-18 | 52.55 | $7.90 | — |
| 2024-06-17 | 52.55 | $7.90 | — |
| 2024-06-14 | 52.55 | $7.90 | 1000 |
| 2024-06-13 | 52.55 | $7.90 | 4100 |
| 2024-06-12 | 52.55 | $7.90 | 2000 |
| 2024-06-11 | 52.55 | $7.90 | 12500 |
| 2024-06-10 | 57.73 | $8.00 | 66200 |
| 2024-06-07 | 60.56 | $8.05 | 2100 |
| 2024-06-06 | 60.56 | $8.05 | 2700 |
| 2024-06-05 | 63.37 | $8.10 | 4600 |
| 2024-06-04 | 43.45 | $7.70 | 2000 |
| 2024-06-03 | 43.45 | $7.70 | — |
| 2024-05-31 | 43.45 | $7.70 | — |
| 2024-05-30 | 43.45 | $7.70 | — |
| 2024-05-29 | 43.45 | $7.70 | — |
| 2024-05-28 | 43.45 | $7.70 | — |
| 2024-05-24 | 43.45 | $7.70 | — |
| 2024-05-23 | 43.45 | $7.70 | — |
| 2024-05-22 | 43.45 | $7.70 | 500 |
| 2024-05-21 | 42.96 | $7.69 | — |
| 2024-05-20 | 42.96 | $7.69 | 15100 |
| 2024-05-17 | 45.07 | $7.75 | 10000 |
| 2024-05-16 | 45.07 | $7.75 | — |
| 2024-05-15 | 45.07 | $7.75 | 200 |
| 2024-05-14 | 41.81 | $7.67 | 10200 |
| 2024-05-13 | 38.78 | $7.60 | 200 |
| 2024-05-10 | 34.13 | $7.50 | — |
| 2024-05-09 | 34.13 | $7.50 | — |
| 2024-05-08 | 34.13 | $7.50 | 2500 |
| 2024-05-07 | 34.13 | $7.50 | 100 |
| 2024-05-06 | 37.12 | $7.63 | 100 |
| 2024-05-03 | 47.42 | $7.97 | — |
| 2024-05-02 | 47.42 | $7.97 | — |
| 2024-05-01 | 47.42 | $7.97 | — |
| 2024-04-30 | 47.42 | $7.97 | 200 |
| 2024-04-29 | 50.79 | $8.07 | 2000 |
| 2024-04-26 | 50.79 | $8.07 | — |
| 2024-04-25 | 50.79 | $8.07 | 100 |
| 2024-04-24 | 40.20 | $7.78 | — |
| 2024-04-23 | 40.20 | $7.78 | — |
| 2024-04-22 | 40.20 | $7.78 | 500 |
| 2024-04-19 | 50.89 | $8.11 | — |
| 2024-04-18 | 50.89 | $8.11 | — |
| 2024-04-17 | 50.89 | $8.11 | — |
| 2024-04-16 | 50.89 | $8.11 | — |
| 2024-04-15 | 50.89 | $8.11 | 200 |
| 2024-04-12 | 53.91 | $8.20 | — |
| 2024-04-11 | 53.91 | $8.20 | — |
| 2024-04-10 | 53.91 | $8.20 | 20000 |
| 2024-04-09 | 53.91 | $8.20 | — |
| 2024-04-08 | 53.91 | $8.20 | — |
| 2024-04-05 | 53.91 | $8.20 | — |
| 2024-04-04 | 53.91 | $8.20 | — |
| 2024-04-03 | 53.91 | $8.20 | 400 |
| 2024-04-02 | 59.95 | $8.43 | 300 |
| 2024-04-01 | 69.98 | $8.74 | — |
| 2024-03-28 | 69.98 | $8.74 | — |
| 2024-03-27 | 69.98 | $8.74 | — |
| 2024-03-26 | 69.98 | $8.74 | 100100 |
| 2024-03-25 | 69.98 | $8.74 | — |
| 2024-03-22 | 69.98 | $8.74 | — |
| 2024-03-21 | 69.98 | $8.74 | 100000 |
| 2024-03-20 | 69.98 | $8.74 | 500 |
| 2024-03-19 | 55.93 | $7.85 | — |
| 2024-03-18 | 55.93 | $7.85 | 3700 |
| 2024-03-15 | 42.58 | $7.36 | — |
| 2024-03-14 | 42.58 | $7.36 | — |
| 2024-03-13 | 42.58 | $7.36 | 125000 |
| 2024-03-12 | 42.58 | $7.36 | 700 |
| 2024-03-11 | 75.78 | $8.23 | — |
| 2024-03-08 | 75.78 | $8.23 | — |
| 2024-03-07 | 75.78 | $8.23 | 125000 |
| 2024-03-06 | 75.78 | $8.23 | 1200 |
| 2024-03-05 | 82.40 | $8.34 | — |
| 2024-03-04 | 82.40 | $8.34 | 400 |
| 2024-03-01 | 74.30 | $7.90 | — |
| 2024-02-29 | 74.30 | $7.90 | 400 |
| 2024-02-28 | 70.05 | $7.75 | 1700 |
| 2024-02-27 | 71.55 | $7.77 | — |
| 2024-02-26 | 71.55 | $7.77 | — |
| 2024-02-23 | 71.55 | $7.77 | — |
| 2024-02-22 | 71.55 | $7.77 | — |
| 2024-02-21 | 71.55 | $7.77 | 80100 |
| 2024-02-20 | 55.88 | $7.34 | — |
| 2024-02-16 | 55.88 | $7.34 | — |
| 2024-02-15 | 55.88 | $7.34 | — |
| 2024-02-14 | 55.88 | $7.34 | — |
| 2024-02-13 | 55.88 | $7.34 | 10100 |
| 2024-02-12 | 66.41 | $7.50 | — |
| 2024-02-09 | 66.41 | $7.50 | — |
| 2024-02-08 | 66.41 | $7.50 | — |
| 2024-02-07 | 66.41 | $7.50 | 600 |
| 2024-02-06 | 63.62 | $7.42 | — |
| 2024-02-05 | 63.62 | $7.42 | — |
| 2024-02-02 | 63.62 | $7.42 | 1100 |
| 2024-02-01 | 74.20 | $7.58 | 300 |
| 2024-01-31 | 67.45 | $7.37 | — |
| 2024-01-30 | 67.45 | $7.37 | — |
| 2024-01-29 | 67.45 | $7.37 | — |
| 2024-01-26 | 67.45 | $7.37 | — |
| 2024-01-25 | 67.45 | $7.37 | — |
| 2024-01-24 | 67.45 | $7.37 | — |
| 2024-01-23 | 67.45 | $7.37 | — |
| 2024-01-22 | 67.45 | $7.37 | — |
| 2024-01-19 | 67.45 | $7.37 | — |
| 2024-01-18 | 67.45 | $7.37 | — |
| 2024-01-17 | 67.45 | $7.37 | 5500 |
| 2024-01-16 | 65.75 | $7.30 | — |
| 2024-01-12 | 65.75 | $7.30 | — |
| 2024-01-11 | 65.75 | $7.30 | — |
| 2024-01-10 | 65.75 | $7.30 | — |
| 2024-01-09 | 65.75 | $7.30 | 200 |
| 2024-01-08 | 78.42 | $7.58 | 200 |
| 2024-01-05 | 68.84 | $7.11 | — |
| 2024-01-04 | 68.84 | $7.11 | — |
| 2024-01-03 | 68.84 | $7.11 | 5700 |
| 2024-01-02 | 68.84 | $7.11 | 1000 |
| 2023-12-29 | 68.84 | $7.11 | — |
| 2023-12-28 | 68.84 | $7.11 | 5400 |
| 2023-12-27 | 84.71 | $7.38 | 500 |
| 2023-12-26 | 86.83 | $7.41 | — |
| 2023-12-22 | 86.83 | $7.41 | 200 |
| 2023-12-21 | 84.08 | $7.18 | 2500 |
| 2023-12-20 | 80.96 | $6.99 | — |
| 2023-12-19 | 80.96 | $6.99 | 700 |
| 2023-12-18 | 80.96 | $6.99 | — |
| 2023-12-15 | 80.96 | $6.99 | 5500 |
| 2023-12-14 | 80.30 | $6.95 | — |
| 2023-12-13 | 80.30 | $6.95 | — |
| 2023-12-12 | 80.30 | $6.95 | 31500 |
| 2023-12-11 | 66.23 | $6.39 | — |
| 2023-12-08 | 66.23 | $6.39 | 57500 |
| 2023-12-07 | 66.23 | $6.39 | 60000 |
| 2023-12-06 | 66.23 | $6.39 | 110000 |
| 2023-12-05 | 66.23 | $6.39 | 5000 |
| 2023-12-04 | 66.23 | $6.39 | — |
| 2023-12-01 | 66.23 | $6.39 | 600 |
| 2023-11-30 | 59.34 | $6.20 | — |
| 2023-11-29 | 59.34 | $6.20 | — |
| 2023-11-28 | 59.34 | $6.20 | — |
| 2023-11-27 | 59.34 | $6.20 | — |
| 2023-11-24 | 59.34 | $6.20 | — |
| 2023-11-22 | 59.34 | $6.20 | 1100 |
| 2023-11-21 | 59.34 | $6.20 | — |
| 2023-11-20 | 59.34 | $6.20 | 400 |
| 2023-11-17 | 74.77 | $6.49 | 3400 |
| 2023-11-16 | 74.77 | $6.49 | 60200 |
| 2023-11-15 | 65.96 | $6.17 | — |
| 2023-11-14 | 65.96 | $6.17 | 9800 |
| 2023-11-13 | 65.96 | $6.17 | 200 |
| 2023-11-10 | 62.05 | $6.06 | 4000 |
| 2023-11-09 | 62.05 | $6.06 | — |
| 2023-11-08 | 62.05 | $6.06 | — |
| 2023-11-07 | 62.05 | $6.06 | — |
| 2023-11-06 | 62.05 | $6.06 | — |
| 2023-11-03 | 62.05 | $6.06 | 11300 |
| 2023-11-02 | 61.46 | $6.04 | 100 |
| 2023-11-01 | 23.52 | $5.37 | 17000 |
| 2023-10-31 | 23.52 | $5.37 | — |
| 2023-10-30 | 23.52 | $5.37 | — |
| 2023-10-27 | 23.52 | $5.37 | — |
| 2023-10-26 | 23.52 | $5.37 | — |
| 2023-10-25 | 23.52 | $5.37 | — |
| 2023-10-24 | 23.52 | $5.37 | 4500 |
| 2023-10-23 | 25.91 | $5.46 | — |
| 2023-10-20 | 25.91 | $5.46 | 6500 |
| 2023-10-19 | 25.91 | $5.46 | — |
| 2023-10-18 | 25.91 | $5.46 | 6000 |
| 2023-10-17 | 29.44 | $5.59 | 50500 |
| 2023-10-16 | 33.80 | $5.72 | — |
| 2023-10-13 | 33.80 | $5.72 | 8300 |
| 2023-10-12 | 33.80 | $5.72 | — |
| 2023-10-11 | 33.80 | $5.72 | — |
| 2023-10-10 | 33.80 | $5.72 | 4200 |
| 2023-10-09 | 36.37 | $5.80 | — |
| 2023-10-06 | 36.37 | $5.80 | — |
| 2023-10-05 | 36.37 | $5.80 | 100 |
| 2023-10-04 | 36.37 | $5.80 | — |
| 2023-10-03 | 36.37 | $5.80 | — |
| 2023-10-02 | 36.37 | $5.80 | 200 |
| 2023-09-29 | 37.69 | $5.85 | — |
| 2023-09-28 | 37.69 | $5.85 | 9200 |
| 2023-09-27 | 37.69 | $5.85 | — |
| 2023-09-26 | 37.69 | $5.85 | — |
| 2023-09-25 | 37.69 | $5.85 | 200 |
| 2023-09-22 | 33.60 | $5.74 | 2900 |
| 2023-09-21 | 43.44 | $6.14 | — |
| 2023-09-20 | 43.44 | $6.14 | — |
| 2023-09-19 | 43.44 | $6.14 | 13900 |
| 2023-09-18 | 37.99 | $6.00 | — |
| 2023-09-15 | 37.99 | $6.00 | — |
| 2023-09-14 | 37.99 | $6.00 | 600 |
| 2023-09-13 | 28.73 | $5.78 | — |
| 2023-09-12 | 28.73 | $5.78 | — |
| 2023-09-11 | 28.73 | $5.78 | 800 |
| 2023-09-08 | 58.19 | $6.65 | 100 |
| 2023-09-07 | 58.19 | $6.65 | 80000 |
| 2023-09-06 | 55.84 | $6.60 | — |
| 2023-09-05 | 55.84 | $6.60 | 100 |
| 2023-09-01 | 55.84 | $6.60 | — |
| 2023-08-31 | 55.84 | $6.60 | — |
| 2023-08-30 | 55.84 | $6.60 | — |
| 2023-08-29 | 55.84 | $6.60 | 400 |
| 2023-08-28 | 44.36 | $6.35 | — |
| 2023-08-25 | 44.36 | $6.35 | — |
| 2023-08-24 | 44.36 | $6.35 | 30000 |
| 2023-08-23 | 46.43 | $6.40 | — |
| 2023-08-22 | 46.43 | $6.40 | — |
| 2023-08-21 | 46.43 | $6.40 | 300 |
| 2023-08-18 | 44.19 | $6.35 | 1600 |
| 2023-08-17 | 44.19 | $6.35 | — |
| 2023-08-16 | 44.19 | $6.35 | 500 |
| 2023-08-15 | 49.11 | $6.49 | 7100 |
| 2023-08-14 | 46.69 | $6.43 | 2200 |
| 2023-08-11 | 55.44 | $6.64 | 31400 |
| 2023-08-10 | 49.44 | $6.50 | 1300 |
| 2023-08-09 | 49.44 | $6.50 | — |
| 2023-08-08 | 49.44 | $6.50 | 1600 |
| 2023-08-07 | 66.42 | $6.81 | — |
| 2023-08-04 | 66.42 | $6.81 | — |
| 2023-08-03 | 66.42 | $6.81 | — |
| 2023-08-02 | 66.42 | $6.81 | — |
| 2023-08-01 | 66.42 | $6.81 | — |
| 2023-07-31 | 66.42 | $6.81 | — |
| 2023-07-28 | 66.42 | $6.81 | 100 |
| 2023-07-27 | 66.42 | $6.81 | — |
| 2023-07-26 | 66.42 | $6.81 | — |
| 2023-07-25 | 66.42 | $6.81 | 10700 |
| 2023-07-24 | 66.42 | $6.81 | — |
| 2023-07-21 | 66.42 | $6.81 | — |
| 2023-07-20 | 66.42 | $6.81 | — |
| 2023-07-19 | 66.42 | $6.81 | 100 |
| 2023-07-18 | 62.12 | $6.60 | 400 |
| 2023-07-17 | 51.08 | $6.21 | 600 |
| 2023-07-14 | 64.33 | $6.50 | 500 |
| 2023-07-13 | 56.58 | $6.29 | 7800 |
| 2023-07-12 | 56.58 | $6.29 | 7800 |
| 2023-07-11 | 56.58 | $6.29 | 16700 |
| 2023-07-10 | 60.33 | $6.36 | 11200 |
| 2023-07-07 | 71.19 | $6.53 | — |
| 2023-07-06 | 71.19 | $6.53 | 17100 |
| 2023-07-05 | 71.19 | $6.53 | — |
| 2023-07-03 | 71.19 | $6.53 | — |
| 2023-06-30 | 71.19 | $6.53 | 5500 |
| 2023-06-29 | 71.19 | $6.53 | 2500 |
| 2023-06-28 | 71.19 | $6.53 | — |
| 2023-06-27 | 71.19 | $6.53 | 80000 |
| 2023-06-26 | 71.19 | $6.53 | — |
| 2023-06-23 | 71.19 | $6.53 | — |
| 2023-06-22 | 71.19 | $6.53 | 5900 |
| 2023-06-21 | 71.19 | $6.53 | — |
| 2023-06-20 | 71.19 | $6.53 | 400 |
| 2023-06-16 | 78.44 | $6.70 | — |
| 2023-06-15 | 78.44 | $6.70 | 7500 |
| 2023-06-14 | 71.51 | $6.25 | — |
| 2023-06-13 | 71.51 | $6.25 | — |
| 2023-06-12 | 71.51 | $6.25 | 94900 |
| 2023-06-09 | 71.51 | $6.25 | 1200 |
| 2023-06-08 | 71.51 | $6.25 | — |
| 2023-06-07 | 71.51 | $6.25 | 1500 |
| 2023-06-06 | 67.20 | $6.00 | — |
| 2023-06-05 | 67.20 | $6.00 | 3500 |
| 2023-06-02 | 67.20 | $6.00 | 4300 |
| 2023-06-01 | 67.20 | $6.00 | 100 |
| 2023-05-31 | 62.38 | $5.74 | 4800 |
| 2023-05-30 | 62.38 | $5.74 | 9400 |
| 2023-05-26 | 73.21 | $6.03 | — |
| 2023-05-25 | 73.21 | $6.03 | — |
| 2023-05-24 | 73.21 | $6.03 | — |
| 2023-05-23 | 73.21 | $6.03 | — |
| 2023-05-22 | 73.21 | $6.03 | — |
| 2023-05-19 | 73.21 | $6.03 | 15100 |
| 2023-05-18 | 73.21 | $6.03 | 3300 |
| 2023-05-17 | 77.41 | $6.16 | 19000 |
| 2023-05-16 | 88.15 | $6.45 | 8800 |
| 2023-05-15 | 83.18 | $5.80 | 3600 |
| 2023-05-12 | 82.32 | $5.72 | 263200 |
| 2023-05-11 | 81.87 | $5.68 | 18000 |
| 2023-05-10 | 75.44 | $5.24 | — |
| 2023-05-09 | 75.44 | $5.24 | 100 |
| 2023-05-08 | 75.44 | $5.24 | — |
| 2023-05-05 | 75.44 | $5.24 | 300 |
| 2023-05-04 | 73.52 | $5.13 | — |
| 2023-05-03 | 73.52 | $5.13 | 400 |
| 2023-05-02 | 72.83 | $5.09 | — |
| 2023-05-01 | 72.83 | $5.09 | — |
| 2023-04-28 | 72.83 | $5.09 | 100 |
| 2023-04-27 | 72.67 | $5.08 | — |
| 2023-04-26 | 72.67 | $5.08 | 2000 |
| 2023-04-25 | 72.67 | $5.08 | 100 |
| 2023-04-24 | 70.83 | $4.95 | — |
| 2023-04-21 | 70.83 | $4.95 | 800 |
| 2023-04-20 | 82.38 | $5.25 | 800 |
| 2023-04-19 | 61.09 | $4.19 | — |
| 2023-04-18 | 61.09 | $4.19 | 6249 |
| 2023-04-17 | 77.93 | $4.40 | — |
| 2023-04-14 | 77.93 | $4.40 | 148109 |
| 2023-04-13 | 77.93 | $4.40 | 1002 |
| 2023-04-12 | 67.23 | $4.11 | 9302 |
| 2023-04-11 | 66.16 | $4.09 | — |
| 2023-04-10 | 66.16 | $4.09 | — |
| 2023-04-06 | 66.16 | $4.09 | 8443 |
| 2023-04-05 | 82.37 | $4.23 | — |
| 2023-04-04 | 82.37 | $4.23 | — |
| 2023-04-03 | 82.37 | $4.23 | 57145 |
| 2023-03-31 | 81.25 | $4.19 | — |
| 2023-03-30 | 81.25 | $4.19 | — |
| 2023-03-29 | 81.25 | $4.19 | 2814 |
| 2023-03-28 | 80.16 | $4.15 | — |
| 2023-03-27 | 80.16 | $4.15 | 3864 |
| 2023-03-24 | 80.16 | $4.15 | 4484 |
| 2023-03-23 | 80.16 | $4.15 | 25090 |
| 2023-03-22 | 64.04 | $3.77 | — |
| 2023-03-21 | 64.04 | $3.77 | 9206 |
| 2023-03-20 | 66.61 | $3.79 | — |
| 2023-03-17 | 66.61 | $3.79 | — |
| 2023-03-16 | 66.61 | $3.79 | 1002 |
| 2023-03-15 | 57.92 | $3.67 | 29526 |
| 2023-03-14 | 57.92 | $3.67 | 6678 |
| 2023-03-13 | 57.92 | $3.67 | — |
| 2023-03-10 | 57.92 | $3.67 | — |
| 2023-03-09 | 57.92 | $3.67 | 2003 |
| 2023-03-08 | 57.92 | $3.67 | — |
| 2023-03-07 | 57.92 | $3.67 | 6392 |
| 2023-03-06 | 57.92 | $3.67 | — |
| 2023-03-03 | 57.92 | $3.67 | — |
| 2023-03-02 | 57.92 | $3.67 | — |
| 2023-03-01 | 57.92 | $3.67 | — |
| 2023-02-28 | 57.92 | $3.67 | 1336 |
| 2023-02-27 | 57.92 | $3.67 | 1288 |
| 2023-02-24 | 57.92 | $3.67 | 10494 |
| 2023-02-23 | 51.21 | $3.54 | 6630 |
| 2023-02-22 | 51.21 | $3.54 | — |
| 2023-02-21 | 51.21 | $3.54 | 95 |
| 2023-02-17 | 51.21 | $3.54 | — |
| 2023-02-16 | 51.21 | $3.54 | — |
| 2023-02-15 | 51.21 | $3.54 | 33342 |
| 2023-02-14 | 51.21 | $3.54 | — |
| 2023-02-13 | 51.21 | $3.54 | — |
| 2023-02-10 | 51.21 | $3.54 | — |
| 2023-02-09 | 51.21 | $3.54 | — |
| 2023-02-08 | 51.21 | $3.54 | — |
| 2023-02-07 | 51.21 | $3.54 | — |
| 2023-02-06 | 51.21 | $3.54 | 7727 |
| 2023-02-03 | 56.55 | $3.69 | 3768 |
| 2023-02-02 | 52.46 | $3.56 | 2433 |
| 2023-02-01 | 52.46 | $3.56 | — |
| 2023-01-31 | 52.46 | $3.56 | 7918 |
| 2023-01-30 | 65.44 | $3.88 | — |
| 2023-01-27 | 65.44 | $3.88 | 477 |
| 2023-01-26 | 58.83 | $3.65 | — |
| 2023-01-25 | 58.83 | $3.65 | 2385 |
| 2023-01-24 | 58.83 | $3.65 | — |
| 2023-01-23 | 58.83 | $3.65 | 40640 |
| 2023-01-20 | 58.83 | $3.65 | 4770 |
| 2023-01-19 | 58.83 | $3.65 | 16218 |
| 2023-01-18 | 65.65 | $3.82 | — |
| 2023-01-17 | 65.65 | $3.82 | 7060 |
| 2023-01-13 | 65.65 | $3.82 | 41022 |
| 2023-01-12 | 62.83 | $3.69 | 61676 |
| 2023-01-11 | 66.84 | $3.79 | 239 |
| 2023-01-10 | 71.62 | $3.90 | — |
| 2023-01-09 | 71.62 | $3.90 | 6392 |
| 2023-01-06 | 64.55 | $3.56 | 191 |
| 2023-01-05 | 59.46 | $3.38 | — |
| 2023-01-04 | 59.46 | $3.38 | 6678 |
| 2023-01-03 | 59.46 | $3.38 | 3434 |
| 2022-12-30 | 58.03 | $3.33 | 191 |
| 2022-12-29 | 66.52 | $3.52 | 477 |
| 2022-12-28 | 52.67 | $3.12 | — |
| 2022-12-27 | 52.67 | $3.12 | — |
| 2022-12-23 | 52.67 | $3.12 | 14882 |
| 2022-12-22 | 51.81 | $3.10 | — |
| 2022-12-21 | 51.81 | $3.10 | — |
| 2022-12-20 | 51.81 | $3.10 | 6678 |
| 2022-12-19 | 51.81 | $3.10 | — |
| 2022-12-16 | 51.81 | $3.10 | 95114 |
| 2022-12-15 | 64.41 | $3.38 | 1431 |
| 2022-12-14 | 53.72 | $3.10 | — |
| 2022-12-13 | 53.72 | $3.10 | — |
| 2022-12-12 | 53.72 | $3.10 | 20320 |
| 2022-12-09 | 53.72 | $3.10 | 13308 |
| 2022-12-08 | 53.72 | $3.10 | 239 |
| 2022-12-07 | 48.60 | $2.98 | 3244 |
| 2022-12-06 | 62.23 | $3.23 | 16266 |
| 2022-12-05 | 61.41 | $3.21 | — |
| 2022-12-02 | 61.41 | $3.21 | — |
| 2022-12-01 | 61.41 | $3.21 | — |
| 2022-11-30 | 61.41 | $3.21 | — |
| 2022-11-29 | 61.41 | $3.21 | — |
| 2022-11-28 | 61.41 | $3.21 | 4722 |
| 2022-11-25 | 59.12 | $3.14 | — |
| 2022-11-23 | 59.12 | $3.14 | 7155 |
| 2022-11-22 | 59.12 | $3.14 | 1431 |
| 2022-11-21 | 69.76 | $3.35 | — |
| 2022-11-18 | 69.76 | $3.35 | 12354 |
| 2022-11-17 | 69.76 | $3.35 | 40497 |
| 2022-11-16 | 69.76 | $3.35 | — |
| 2022-11-15 | 69.76 | $3.35 | 2290 |
| 2022-11-14 | 53.83 | $2.83 | — |
| 2022-11-11 | 53.83 | $2.83 | — |
| 2022-11-10 | 53.83 | $2.83 | 11066 |
| 2022-11-09 | 53.83 | $2.83 | 5390 |
| 2022-11-08 | 55.67 | $2.87 | — |
| 2022-11-07 | 55.67 | $2.87 | 20129 |
| 2022-11-04 | 55.67 | $2.87 | — |
| 2022-11-03 | 55.67 | $2.87 | — |
| 2022-11-02 | 55.67 | $2.87 | — |
| 2022-11-01 | 55.67 | $2.87 | 429 |
| 2022-10-31 | 62.32 | $3.04 | — |
| 2022-10-28 | 62.32 | $3.04 | — |
| 2022-10-27 | 62.32 | $3.04 | 239 |
| 2022-10-26 | 45.14 | $2.52 | — |
| 2022-10-25 | 45.14 | $2.52 | — |
| 2022-10-24 | 45.14 | $2.52 | 477 |
| 2022-10-21 | 39.20 | $2.39 | — |
| 2022-10-20 | 39.20 | $2.39 | — |
| 2022-10-19 | 39.20 | $2.39 | 1097 |
| 2022-10-18 | 23.31 | $2.10 | 11114 |
| 2022-10-17 | 23.31 | $2.10 | — |
| 2022-10-14 | 23.31 | $2.10 | 12354 |
| 2022-10-13 | 23.31 | $2.10 | 42358 |
| 2022-10-12 | 25.98 | $2.24 | 477 |
| 2022-10-11 | 26.39 | $2.26 | 5629 |
| 2022-10-10 | 32.78 | $2.52 | 2814 |
| 2022-10-07 | 32.78 | $2.52 | 11877 |
| 2022-10-06 | 32.78 | $2.52 | — |
| 2022-10-05 | 32.78 | $2.52 | 954 |
| 2022-10-04 | 26.66 | $2.41 | 4722 |
| 2022-10-03 | 26.66 | $2.41 | — |
| 2022-09-30 | 26.66 | $2.41 | — |
| 2022-09-29 | 26.66 | $2.41 | — |
| 2022-09-28 | 26.66 | $2.41 | 16361 |
| 2022-09-27 | 17.70 | $2.24 | 19271 |
| 2022-09-26 | 21.00 | $2.47 | — |
| 2022-09-23 | 21.00 | $2.47 | 48654 |
| 2022-09-22 | 21.00 | $2.47 | — |
| 2022-09-21 | 21.00 | $2.47 | 18985 |
| 2022-09-20 | 24.01 | $2.66 | 18508 |
| 2022-09-19 | 21.77 | $2.62 | — |
| 2022-09-16 | 21.77 | $2.62 | 92347 |
| 2022-09-15 | 19.63 | $2.58 | 22181 |
| 2022-09-14 | 25.62 | $2.94 | 3291 |
| 2022-09-13 | 35.67 | $3.29 | — |
| 2022-09-12 | 35.67 | $3.29 | 2576 |
| 2022-09-09 | 35.67 | $3.29 | — |
| 2022-09-08 | 35.67 | $3.29 | 8920 |
| 2022-09-07 | 37.02 | $3.33 | 6058 |
| 2022-09-06 | 29.39 | $3.21 | 7346 |
| 2022-09-02 | 29.39 | $3.21 | 5772 |
| 2022-09-01 | 29.39 | $3.21 | — |
| 2022-08-31 | 29.39 | $3.21 | — |
| 2022-08-30 | 29.39 | $3.21 | 4627 |
| 2022-08-29 | 40.45 | $3.56 | — |
| 2022-08-26 | 40.45 | $3.56 | — |
| 2022-08-25 | 40.45 | $3.56 | 8252 |
| 2022-08-24 | 34.41 | $3.46 | 18269 |
| 2022-08-23 | 34.41 | $3.46 | 95 |
| 2022-08-22 | 34.41 | $3.46 | 95 |
| 2022-08-19 | 46.03 | $3.75 | 95 |
| 2022-08-18 | 59.96 | $3.96 | — |
| 2022-08-17 | 59.96 | $3.96 | 13022 |
| 2022-08-16 | 59.96 | $3.96 | — |
| 2022-08-15 | 59.96 | $3.96 | 859 |
| 2022-08-12 | 59.00 | $3.94 | 57526 |
| 2022-08-11 | 46.06 | $3.73 | 5438 |
| 2022-08-10 | 39.10 | $3.65 | — |
| 2022-08-09 | 39.10 | $3.65 | 3196 |
| 2022-08-08 | 39.10 | $3.65 | 6726 |
| 2022-08-05 | 39.10 | $3.65 | 1288 |
| 2022-08-04 | 39.10 | $3.65 | — |
| 2022-08-03 | 39.10 | $3.65 | 1908 |
| 2022-08-02 | 57.49 | $3.92 | 38971 |
| 2022-08-01 | 57.49 | $3.92 | — |
| 2022-07-29 | 57.49 | $3.92 | — |
| 2022-07-28 | 57.49 | $3.92 | — |
| 2022-07-27 | 57.49 | $3.92 | 48 |
| 2022-07-26 | 57.49 | $3.92 | — |
| 2022-07-25 | 57.49 | $3.92 | — |
| 2022-07-22 | 57.49 | $3.92 | 24232 |
| 2022-07-21 | 57.49 | $3.92 | — |
| 2022-07-20 | 57.49 | $3.92 | — |
| 2022-07-19 | 57.49 | $3.92 | — |
| 2022-07-18 | 57.49 | $3.92 | — |
| 2022-07-15 | 57.49 | $3.92 | 5819 |
| 2022-07-14 | 57.49 | $3.92 | — |
| 2022-07-13 | 57.49 | $3.92 | — |
| 2022-07-12 | 57.49 | $3.92 | — |
| 2022-07-11 | 57.49 | $3.92 | — |
| 2022-07-08 | 57.49 | $3.92 | — |
| 2022-07-07 | 57.49 | $3.92 | — |
| 2022-07-06 | 57.49 | $3.92 | — |
| 2022-07-05 | 57.49 | $3.92 | — |
| 2022-07-01 | 57.49 | $3.92 | — |
| 2022-06-30 | 57.49 | $3.92 | 6392 |
| 2022-06-29 | 57.49 | $3.92 | — |
| 2022-06-28 | 57.49 | $3.92 | 25090 |
| 2022-06-27 | 57.49 | $3.92 | — |
| 2022-06-24 | 57.49 | $3.92 | 2576 |
| 2022-06-23 | 57.49 | $3.92 | — |
| 2022-06-22 | 57.49 | $3.92 | 191 |
| 2022-06-21 | 65.48 | $4.23 | 18221 |
| 2022-06-17 | 52.27 | $3.58 | — |
| 2022-06-16 | 52.27 | $3.58 | 133465 |
| 2022-06-15 | 53.12 | $3.61 | 9397 |
| 2022-06-14 | 57.22 | $3.75 | 3101 |
| 2022-06-13 | 69.66 | $4.09 | — |
| 2022-06-10 | 69.66 | $4.09 | 2910 |
| 2022-06-09 | 69.66 | $4.09 | — |
| 2022-06-08 | 69.66 | $4.09 | 1288 |
| 2022-06-07 | 64.04 | $3.79 | 716 |
| 2022-06-06 | 53.39 | $3.40 | — |
| 2022-06-03 | 53.39 | $3.40 | 239 |
| 2022-06-02 | 59.06 | $3.54 | — |
| 2022-06-01 | 59.06 | $3.54 | — |
| 2022-05-31 | 59.06 | $3.54 | 1336 |
| 2022-05-27 | 54.31 | $3.38 | 16838 |
| 2022-05-26 | 52.68 | $3.33 | 4055 |
| 2022-05-25 | 46.92 | $3.17 | — |
| 2022-05-24 | 46.92 | $3.17 | 8538 |
| 2022-05-23 | 45.80 | $3.14 | — |
| 2022-05-20 | 45.80 | $3.14 | — |
| 2022-05-19 | 45.80 | $3.14 | — |
| 2022-05-18 | 45.80 | $3.14 | 39973 |
| 2022-05-17 | 42.52 | $3.04 | 14072 |
| 2022-05-16 | 42.52 | $3.04 | — |
| 2022-05-13 | 42.52 | $3.04 | 19605 |
| 2022-05-12 | 42.52 | $3.04 | — |
| 2022-05-11 | 42.52 | $3.04 | 9158 |
| 2022-05-10 | 47.16 | $3.25 | — |
| 2022-05-09 | 47.16 | $3.25 | — |
| 2022-05-06 | 47.16 | $3.25 | 10160 |
| 2022-05-05 | 47.16 | $3.25 | — |
| 2022-05-04 | 47.16 | $3.25 | — |
| 2022-05-03 | 47.16 | $3.25 | 954 |
| 2022-05-02 | 43.95 | $3.10 | — |
| 2022-04-29 | 43.95 | $3.10 | 286 |
| 2022-04-28 | 43.54 | $3.08 | 40307 |
| 2022-04-27 | 42.74 | $3.04 | 14501 |
| 2022-04-26 | 43.62 | $3.10 | 334 |
| 2022-04-25 | 47.50 | $3.35 | 3911 |
| 2022-04-22 | 43.07 | $3.12 | 584993 |
| 2022-04-21 | 43.07 | $3.12 | — |
| 2022-04-20 | 43.07 | $3.12 | 4007 |
| 2022-04-19 | 43.07 | $3.12 | 2957 |
| 2022-04-18 | 43.07 | $3.12 | 334 |
| 2022-04-14 | 47.08 | $3.42 | 9683 |
| 2022-04-13 | 41.95 | $3.12 | 9922 |
| 2022-04-12 | 41.59 | $3.10 | 27475 |
| 2022-04-11 | 41.59 | $3.10 | 8825 |
| 2022-04-08 | 42.06 | $3.14 | 36586 |
| 2022-04-07 | 46.00 | $3.46 | 620 |
| 2022-04-06 | 46.52 | $3.50 | 334 |
| 2022-04-05 | 44.75 | $3.38 | 1765 |
| 2022-04-04 | 48.16 | $3.65 | 191 |
| 2022-04-01 | 41.57 | $3.23 | 48 |
| 2022-03-31 | 48.55 | $3.73 | — |
| 2022-03-30 | 48.55 | $3.73 | 239 |
| 2022-03-29 | 41.46 | $3.33 | — |
| 2022-03-28 | 41.46 | $3.33 | 18078 |
| 2022-03-25 | 41.46 | $3.33 | 3959 |
| 2022-03-24 | 41.11 | $3.31 | 143 |
| 2022-03-23 | 42.93 | $3.46 | 15693 |
| 2022-03-22 | 48.04 | $3.84 | 143 |
| 2022-03-21 | 46.28 | $3.73 | 191 |
| 2022-03-18 | 44.66 | $3.63 | 6344 |
| 2022-03-17 | 44.66 | $3.63 | — |
| 2022-03-16 | 44.66 | $3.63 | 10303 |
| 2022-03-15 | 42.12 | $3.46 | 48 |
| 2022-03-14 | 42.12 | $3.46 | 4293 |
| 2022-03-11 | 42.96 | $3.54 | 382 |
| 2022-03-10 | 37.00 | $3.14 | 12450 |
| 2022-03-09 | 41.53 | $3.58 | 191 |
| 2022-03-08 | 31.80 | $3.04 | 620 |
| 2022-03-07 | 34.75 | $3.33 | 99884 |
| 2022-03-04 | 34.75 | $3.33 | 2719 |
| 2022-03-03 | 39.81 | $3.77 | 1336 |
| 2022-03-02 | 46.54 | $4.23 | 39543 |
| 2022-03-01 | 32.97 | $3.65 | 16790 |
| 2022-02-28 | 48.50 | $4.42 | 12974 |
| 2022-02-25 | 46.64 | $4.36 | 716 |
| 2022-02-24 | 52.32 | $4.55 | 19319 |
| 2022-02-23 | 52.32 | $4.55 | — |
| 2022-02-22 | 52.32 | $4.55 | — |
| 2022-02-18 | 52.32 | $4.55 | — |
| 2022-02-17 | 52.32 | $4.55 | 12641 |
| 2022-02-16 | 49.57 | $4.44 | — |
| 2022-02-15 | 49.57 | $4.44 | 1097 |
| 2022-02-14 | 52.82 | $4.57 | — |
| 2022-02-11 | 52.82 | $4.57 | 4865 |
| 2022-02-10 | 45.06 | $4.26 | 1431 |
| 2022-02-09 | 45.06 | $4.26 | — |
| 2022-02-08 | 45.06 | $4.26 | 143 |
| 2022-02-07 | 41.04 | $4.11 | 4961 |
| 2022-02-04 | 41.04 | $4.11 | 10637 |
| 2022-02-03 | 44.36 | $4.28 | 8252 |
| 2022-02-02 | 44.36 | $4.28 | 3482 |
| 2022-02-01 | 46.77 | $4.40 | 1908 |
| 2022-01-31 | 47.18 | $4.42 | 4055 |
| 2022-01-28 | 44.43 | $4.30 | 334 |
| 2022-01-27 | 48.64 | $4.51 | 1670 |
| 2022-01-26 | 45.11 | $4.36 | 57812 |
| 2022-01-25 | 39.00 | $4.13 | 1145 |
| 2022-01-24 | 43.17 | $4.34 | 906 |
| 2022-01-21 | 49.11 | $4.59 | 5581 |
| 2022-01-20 | 53.90 | $4.76 | — |
| 2022-01-19 | 53.90 | $4.76 | — |
| 2022-01-18 | 53.90 | $4.76 | 4675 |
| 2022-01-14 | 58.82 | $4.93 | — |
| 2022-01-13 | 58.82 | $4.93 | 4293 |
| 2022-01-12 | 59.39 | $4.95 | — |
| 2022-01-11 | 59.39 | $4.95 | 95 |
| 2022-01-10 | 59.39 | $4.95 | 143 |
| 2022-01-07 | 59.39 | $4.95 | 286 |
| 2022-01-06 | 59.39 | $4.95 | — |
| 2022-01-05 | 59.39 | $4.95 | 9826 |
| 2022-01-04 | 56.75 | $4.78 | 2671 |
| 2022-01-03 | 53.89 | $4.61 | 2051 |
| 2021-12-31 | 53.89 | $4.61 | 1431 |
| 2021-12-30 | 48.28 | $4.30 | 239 |
| 2021-12-29 | 49.01 | $4.34 | 10780 |
| 2021-12-28 | 56.31 | $4.70 | 334 |
| 2021-12-27 | 56.31 | $4.70 | 382 |
| 2021-12-23 | 49.09 | $4.32 | 9779 |
| 2021-12-22 | 45.72 | $4.17 | 191 |
| 2021-12-21 | 43.85 | $4.09 | 38494 |
| 2021-12-20 | 39.63 | $3.92 | 20559 |
| 2021-12-17 | 45.56 | $4.23 | 191 |
| 2021-12-16 | 43.48 | $4.15 | 13547 |
| 2021-12-15 | 32.49 | $3.79 | 10876 |
| 2021-12-14 | 41.42 | $4.21 | 5342 |
| 2021-12-13 | 41.42 | $4.21 | 95 |
| 2021-12-10 | 40.00 | $4.17 | 429 |
| 2021-12-09 | 40.47 | $4.19 | 5581 |
| 2021-12-08 | 38.43 | $4.13 | 382 |
| 2021-12-07 | 42.84 | $4.32 | 5247 |
| 2021-12-06 | 42.84 | $4.32 | 1908 |
| 2021-12-03 | 33.81 | $4.07 | 12402 |
| 2021-12-02 | 34.22 | $4.09 | 716 |
| 2021-12-01 | 29.76 | $3.98 | 9826 |
| 2021-11-30 | 30.66 | $4.03 | 31577 |
| 2021-11-29 | 33.33 | $4.17 | 4675 |
| 2021-11-26 | 34.14 | $4.21 | 13976 |
| 2021-11-24 | 36.91 | $4.34 | 286 |
| 2021-11-23 | 38.74 | $4.42 | 572 |
| 2021-11-22 | 39.20 | $4.44 | — |
| 2021-11-19 | 39.20 | $4.44 | 19700 |
| 2021-11-18 | 50.67 | $4.86 | 11830 |
| 2021-11-17 | 47.17 | $4.76 | — |
| 2021-11-16 | 47.17 | $4.76 | 16170 |
| 2021-11-15 | 45.79 | $4.72 | 859 |
| 2021-11-12 | 50.16 | $4.86 | 143 |
| 2021-11-11 | 48.83 | $4.82 | 286 |
| 2021-11-10 | 40.99 | $4.61 | 191 |
| 2021-11-09 | 40.99 | $4.61 | 18174 |
| 2021-11-08 | 39.40 | $4.57 | 6010 |
| 2021-11-05 | 44.88 | $4.76 | 3148 |
| 2021-11-04 | 29.10 | $4.44 | — |
| 2021-11-03 | 29.10 | $4.44 | 525 |
| 2021-11-02 | 33.11 | $4.59 | 239 |
| 2021-11-01 | 33.11 | $4.59 | 6773 |
| 2021-10-29 | 33.11 | $4.59 | 286 |
| 2021-10-28 | 38.23 | $4.76 | — |
| 2021-10-27 | 38.23 | $4.76 | 477 |
| 2021-10-26 | 37.20 | $4.74 | 10494 |
| 2021-10-25 | 37.20 | $4.74 | 191 |
| 2021-10-22 | 37.77 | $4.76 | — |
| 2021-10-21 | 37.77 | $4.76 | 668 |
| 2021-10-20 | 37.77 | $4.76 | 191 |
| 2021-10-19 | 39.31 | $4.82 | — |
| 2021-10-18 | 39.31 | $4.82 | 143 |
| 2021-10-15 | 31.27 | $4.63 | 8157 |
| 2021-10-14 | 39.03 | $4.93 | 2290 |
| 2021-10-13 | 38.05 | $4.91 | 1860 |
| 2021-10-12 | 39.24 | $4.95 | 429 |
| 2021-10-11 | 39.24 | $4.95 | 143 |
| 2021-10-08 | 36.09 | $4.88 | 191 |
| 2021-10-07 | 47.46 | $5.22 | — |
| 2021-10-06 | 47.46 | $5.22 | — |
| 2021-10-05 | 47.46 | $5.22 | 11973 |
| 2021-10-04 | 47.46 | $5.22 | — |
| 2021-10-01 | 47.46 | $5.22 | — |
| 2021-09-30 | 47.46 | $5.22 | — |
| 2021-09-29 | 47.46 | $5.22 | — |
| 2021-09-28 | 47.46 | $5.22 | 668 |
| 2021-09-27 | 47.46 | $5.22 | 1049 |
| 2021-09-24 | 46.20 | $5.18 | — |
| 2021-09-23 | 46.20 | $5.18 | — |
| 2021-09-22 | 46.20 | $5.18 | 34296 |
| 2021-09-21 | 46.20 | $5.18 | 31196 |
| 2021-09-20 | 46.20 | $5.18 | — |
| 2021-09-17 | 46.20 | $5.18 | 46794 |
| 2021-09-16 | 46.61 | $5.20 | — |
| 2021-09-15 | 46.61 | $5.20 | 11114 |
| 2021-09-14 | 46.99 | $5.22 | 239 |
| 2021-09-13 | 47.35 | $5.24 | 334 |
| 2021-09-10 | 45.34 | $5.14 | — |
| 2021-09-09 | 45.34 | $5.14 | 2910 |
| 2021-09-08 | 47.64 | $5.28 | 7727 |
| 2021-09-07 | 50.59 | $5.45 | 27618 |
| 2021-09-03 | 52.59 | $5.56 | 2385 |
| 2021-09-02 | 39.05 | $4.91 | — |
| 2021-09-01 | 39.05 | $4.91 | — |
| 2021-08-31 | 39.05 | $4.91 | 143 |
| 2021-08-30 | 55.90 | $5.71 | — |
| 2021-08-27 | 55.90 | $5.71 | 43 |
| 2021-08-26 | 53.16 | $5.59 | 5023 |
| 2021-08-25 | 53.16 | $5.59 | 3134 |
| 2021-08-24 | 53.16 | $5.59 | 343 |
| 2021-08-23 | 50.53 | $5.47 | — |
| 2021-08-20 | 50.53 | $5.47 | — |
| 2021-08-19 | 50.53 | $5.47 | 859 |
| 2021-08-18 | 50.53 | $5.47 | 5538 |
| 2021-08-17 | 48.36 | $5.36 | — |
| 2021-08-16 | 48.36 | $5.36 | 6439 |
| 2021-08-13 | 54.21 | $5.66 | 4980 |
| 2021-08-12 | 52.95 | $5.59 | 172 |
| 2021-08-11 | 54.37 | $5.66 | 2748 |
| 2021-08-10 | 55.38 | $5.71 | 3606 |
| 2021-08-09 | 43.66 | $5.12 | — |
| 2021-08-06 | 43.66 | $5.12 | 129 |
| 2021-08-05 | 49.19 | $5.40 | 687 |
| 2021-08-04 | 53.57 | $5.59 | 2147 |
| 2021-08-03 | 46.96 | $5.31 | 16571 |
| 2021-08-02 | 58.20 | $5.71 | 172 |
| 2021-07-30 | 55.14 | $5.59 | — |
| 2021-07-29 | 55.14 | $5.59 | 2104 |
| 2021-07-28 | 41.65 | $5.17 | 29407 |
| 2021-07-27 | 39.59 | $5.12 | 2490 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-32.46
2026-07-24
Close Price
$6.71
Vol: 36318
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.47
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -32.46 | $6.71 | 36318 |
| 2026-07-23 | -71.05 | $6.27 | 58000 |
| 2026-07-22 | -27.91 | $6.72 | 12307 |
| 2026-07-21 | -44.19 | $6.51 | 9631 |
| 2026-07-20 | -49.61 | $6.44 | 43200 |
| 2026-07-17 | -60.47 | $6.30 | 177700 |
| 2026-07-16 | -55.04 | $6.37 | 41430 |
| 2026-07-15 | -52.71 | $6.40 | 21300 |
| 2026-07-14 | -60.47 | $6.30 | 12700 |
| 2026-07-13 | -35.66 | $6.62 | 67003 |
| 2026-07-10 | -27.91 | $6.72 | 12300 |
| 2026-07-09 | -34.88 | $6.63 | 33400 |
| 2026-07-08 | -60.47 | $6.30 | 337838 |
| 2026-07-07 | -33.33 | $6.65 | 21120 |
| 2026-07-06 | -10.28 | $6.75 | 37400 |
| 2026-07-02 | -7.92 | $6.72 | 439500 |
| 2026-07-01 | -45.83 | $6.31 | 12229 |
| 2026-06-30 | -40.63 | $6.36 | 15638 |
| 2026-06-29 | -35.42 | $6.41 | 123647 |
| 2026-06-26 | -52.08 | $6.25 | 10600 |
| 2026-06-25 | -38.54 | $6.38 | 17611 |
| 2026-06-24 | -53.13 | $6.24 | 39700 |
| 2026-06-23 | -40.66 | $6.38 | 21200 |
| 2026-06-22 | -53.92 | $6.31 | 24500 |
| 2026-06-18 | -93.14 | $5.91 | 16407 |
| 2026-06-17 | -61.17 | $6.24 | 6400 |
| 2026-06-16 | -54.37 | $6.31 | 14520 |
| 2026-06-15 | -32.04 | $6.54 | 37509 |
| 2026-06-12 | -57.28 | $6.28 | 23122 |
| 2026-06-11 | -77.68 | $6.09 | 48537 |
| 2026-06-10 | -75.00 | $6.12 | 27000 |
| 2026-06-09 | -53.57 | $6.36 | 9400 |
| 2026-06-08 | -71.20 | $6.20 | 13500 |
| 2026-06-05 | -57.14 | $6.47 | 20348 |
| 2026-06-04 | -68.03 | $6.31 | 20100 |
| 2026-06-03 | -82.99 | $6.09 | 5910 |
| 2026-06-02 | -70.75 | $6.27 | 16305 |
| 2026-06-01 | -64.63 | $6.36 | 13825 |
| 2026-05-29 | -58.50 | $6.45 | 18635 |
| 2026-05-28 | -56.46 | $6.48 | 18400 |
| 2026-05-27 | -62.50 | $6.51 | 19300 |
| 2026-05-26 | -57.85 | $6.61 | 257031 |
| 2026-05-22 | -37.19 | $6.86 | 49014 |
| 2026-05-21 | -52.07 | $6.68 | 28000 |
| 2026-05-20 | -72.73 | $6.43 | 18109 |
| 2026-05-19 | -42.98 | $6.79 | 28026 |
| 2026-05-18 | -52.67 | $6.81 | 144844 |
| 2026-05-15 | -71.11 | $6.62 | 25833 |
| 2026-05-14 | -77.78 | $6.50 | 31000 |
| 2026-05-13 | -61.11 | $6.80 | 23846 |
| 2026-05-12 | -58.33 | $6.85 | 13900 |
| 2026-05-11 | -61.11 | $6.80 | 35000 |
| 2026-05-08 | -53.89 | $6.93 | 8041 |
| 2026-05-07 | -38.89 | $7.20 | 13328 |
| 2026-05-06 | -50.00 | $7.00 | 15100 |
| 2026-05-05 | -96.11 | $6.17 | 22615 |
| 2026-05-04 | -56.10 | $6.98 | 5300 |
| 2026-05-01 | -64.02 | $6.85 | 16600 |
| 2026-04-30 | -66.46 | $6.81 | 9300 |
| 2026-04-29 | -65.85 | $6.82 | 32400 |
| 2026-04-28 | -64.47 | $6.92 | 8700 |
| 2026-04-27 | -68.42 | $6.60 | 26500 |
| 2026-04-24 | -46.32 | $7.02 | 10500 |
| 2026-04-23 | -46.32 | $7.02 | 492700 |
| 2026-04-22 | -42.63 | $7.09 | 6100 |
| 2026-04-21 | -21.05 | $7.50 | 3800 |
| 2026-04-20 | -8.42 | $7.74 | 18300 |
| 2026-04-17 | -26.84 | $7.39 | 5000 |
| 2026-04-16 | -12.95 | $7.65 | 19900 |
| 2026-04-15 | -35.75 | $7.21 | 16300 |
| 2026-04-14 | -36.79 | $7.19 | 5900 |
| 2026-04-13 | -56.48 | $6.81 | 6800 |
| 2026-04-10 | -25.39 | $7.41 | 8800 |
| 2026-04-09 | -21.24 | $7.49 | 7900 |
| 2026-04-08 | -33.16 | $7.26 | 4300 |
| 2026-04-07 | -13.92 | $7.33 | 7600 |
| 2026-04-06 | -42.41 | $6.88 | 7300 |
| 2026-04-02 | -17.86 | $7.35 | 5200 |
| 2026-04-01 | -55.11 | $6.76 | 9400 |
| 2026-03-31 | -65.73 | $6.58 | 4200 |
| 2026-03-30 | -70.79 | $6.49 | 3400 |
| 2026-03-27 | -57.92 | $6.74 | 9900 |
| 2026-03-26 | -61.11 | $6.74 | 8500 |
| 2026-03-25 | -74.61 | $6.79 | 9200 |
| 2026-03-24 | -76.45 | $6.74 | 14300 |
| 2026-03-23 | -83.79 | $6.50 | 11200 |
| 2026-03-20 | -97.80 | $6.05 | 10500 |
| 2026-03-19 | -79.89 | $6.70 | 12200 |
| 2026-03-18 | -79.39 | $7.25 | 26800 |
| 2026-03-17 | -82.09 | $7.17 | 16800 |
| 2026-03-16 | -89.19 | $6.96 | 8500 |
| 2026-03-13 | -84.46 | $7.10 | 37700 |
| 2026-03-12 | -82.66 | $7.36 | 18200 |
| 2026-03-11 | -84.31 | $7.45 | 7000 |
| 2026-03-10 | -81.03 | $7.55 | 16900 |
| 2026-03-09 | -88.93 | $7.35 | 19600 |
| 2026-03-06 | -78.00 | $7.65 | 13600 |
| 2026-03-05 | -94.00 | $7.25 | 9300 |
| 2026-03-04 | -93.47 | $7.31 | 12400 |
| 2026-03-03 | -88.57 | $7.43 | 36500 |
| 2026-03-02 | -82.19 | $7.80 | 41800 |
| 2026-02-27 | -86.67 | $7.91 | 14600 |
| 2026-02-26 | -49.01 | $8.86 | 11500 |
| 2026-02-25 | -76.82 | $8.44 | 6600 |
| 2026-02-24 | -31.13 | $9.13 | 6700 |
| 2026-02-23 | -14.57 | $9.38 | 12400 |
| 2026-02-20 | -30.28 | $9.08 | 37400 |
| 2026-02-19 | -14.08 | $9.31 | 4600 |
| 2026-02-18 | 0.00 | $9.51 | 9800 |
| 2026-02-17 | -18.97 | $8.88 | 11000 |
| 2026-02-13 | -18.97 | $8.88 | 6600 |
| 2026-02-12 | -61.21 | $8.39 | 6500 |
| 2026-02-11 | -31.90 | $8.73 | 5600 |
| 2026-02-10 | -18.97 | $8.88 | 3700 |
| 2026-02-09 | -22.41 | $8.84 | 1700 |
| 2026-02-06 | -76.72 | $8.21 | 3400 |
| 2026-02-05 | -28.45 | $8.77 | 8500 |
| 2026-02-04 | -53.45 | $8.48 | 5400 |
| 2026-02-03 | -69.83 | $8.29 | 3500 |
| 2026-02-02 | -21.55 | $8.85 | 5300 |
| 2026-01-30 | -33.83 | $8.65 | 7300 |
| 2026-01-29 | -16.98 | $8.83 | 17300 |
| 2026-01-28 | -15.72 | $8.85 | 5100 |
| 2026-01-27 | -3.60 | $8.85 | 4600 |
| 2026-01-26 | -28.78 | $8.50 | 63700 |
| 2026-01-23 | -20.14 | $8.62 | 6000 |
| 2026-01-22 | -17.27 | $8.66 | 5700 |
| 2026-01-21 | -10.60 | $8.74 | 6100 |
| 2026-01-20 | -17.76 | $8.63 | 27400 |
| 2026-01-16 | -1.73 | $8.87 | 7000 |
| 2026-01-15 | -3.41 | $8.84 | 3800 |
| 2026-01-14 | -42.61 | $8.15 | 2200 |
| 2026-01-13 | -35.80 | $8.27 | 5300 |
| 2026-01-12 | -2.27 | $8.86 | 9000 |
| 2026-01-09 | -46.43 | $8.04 | 1600 |
| 2026-01-08 | -10.12 | $8.65 | 2700 |
| 2026-01-07 | -19.05 | $8.50 | 7400 |
| 2026-01-06 | -1.81 | $8.77 | 1500 |
| 2026-01-05 | 0.00 | $8.80 | 9200 |
| 2026-01-02 | -24.64 | $8.18 | 4600 |
| 2025-12-31 | -52.50 | $7.71 | 3400 |
| 2025-12-30 | -41.59 | $7.80 | 6000 |
| 2025-12-29 | -38.94 | $7.83 | 6600 |
| 2025-12-26 | -32.74 | $7.90 | 2100 |
| 2025-12-24 | -21.24 | $8.03 | 900 |
| 2025-12-23 | -41.59 | $7.80 | 2300 |
| 2025-12-22 | -17.09 | $8.07 | 7000 |
| 2025-12-19 | -21.37 | $8.02 | 8300 |
| 2025-12-18 | -71.22 | $7.50 | 4200 |
| 2025-12-17 | -87.77 | $7.27 | 11700 |
| 2025-12-16 | -94.96 | $7.17 | 9900 |
| 2025-12-15 | -76.77 | $7.46 | 7600 |
| 2025-12-12 | -53.55 | $7.82 | 6800 |
| 2025-12-11 | -69.81 | $7.58 | 5100 |
| 2025-12-10 | -81.13 | $7.40 | 2500 |
| 2025-12-09 | -45.28 | $7.97 | 6400 |
| 2025-12-08 | -39.62 | $8.06 | 4100 |
| 2025-12-05 | -66.67 | $7.63 | 7500 |
| 2025-12-04 | -67.30 | $7.62 | 21000 |
| 2025-12-03 | -46.54 | $7.95 | 5300 |
| 2025-12-02 | -55.97 | $7.80 | 3600 |
| 2025-12-01 | -53.46 | $7.84 | 4000 |
| 2025-11-28 | -29.56 | $8.22 | 3500 |
| 2025-11-26 | -50.94 | $7.88 | 6200 |
| 2025-11-25 | -47.27 | $7.97 | 9300 |
| 2025-11-24 | -80.00 | $7.45 | 15100 |
| 2025-11-21 | -55.43 | $7.93 | 10500 |
| 2025-11-20 | -44.80 | $8.34 | 2400 |
| 2025-11-19 | -49.60 | $8.28 | 1600 |
| 2025-11-18 | -86.40 | $7.82 | 2900 |
| 2025-11-17 | -26.40 | $8.57 | 6100 |
| 2025-11-14 | -37.60 | $8.43 | 2800 |
| 2025-11-13 | -16.80 | $8.69 | 2900 |
| 2025-11-12 | -26.40 | $8.57 | 900 |
| 2025-11-11 | -64.00 | $8.10 | 2900 |
| 2025-11-10 | -66.40 | $8.07 | 4200 |
| 2025-11-07 | -77.60 | $7.93 | 6500 |
| 2025-11-06 | -56.00 | $8.20 | 2900 |
| 2025-11-05 | -97.37 | $7.81 | 2200 |
| 2025-11-04 | -80.70 | $8.00 | 8000 |
| 2025-11-03 | -60.53 | $8.23 | 5300 |
| 2025-10-31 | -30.70 | $8.57 | 3600 |
| 2025-10-30 | -26.96 | $8.62 | 2700 |
| 2025-10-29 | -22.61 | $8.67 | 6400 |
| 2025-10-28 | -13.91 | $8.77 | 2500 |
| 2025-10-27 | -47.97 | $8.34 | 28600 |
| 2025-10-24 | -39.84 | $8.44 | 6600 |
| 2025-10-23 | -69.92 | $8.07 | 2300 |
| 2025-10-22 | -38.21 | $8.46 | 4100 |
| 2025-10-21 | -38.21 | $8.46 | 2200 |
| 2025-10-20 | -42.28 | $8.41 | 2700 |
| 2025-10-17 | -49.59 | $8.32 | 1900 |
| 2025-10-16 | -27.64 | $8.59 | 8500 |
| 2025-10-15 | -63.41 | $8.15 | 2100 |
| 2025-10-14 | -34.15 | $8.51 | 4500 |
| 2025-10-13 | -62.60 | $8.16 | 3700 |
| 2025-10-10 | -34.96 | $8.50 | 12800 |
| 2025-10-09 | -0.81 | $8.92 | 8700 |
| 2025-10-08 | -12.20 | $8.78 | 5900 |
| 2025-10-07 | -6.50 | $8.85 | 3900 |
| 2025-10-06 | -7.32 | $8.84 | 6200 |
| 2025-10-03 | 0.00 | $8.93 | 1500 |
| 2025-10-02 | -25.23 | $8.50 | 1300 |
| 2025-10-01 | 0.00 | $8.68 | 7000 |
| 2025-09-30 | -97.92 | $7.72 | 94300 |
| 2025-09-29 | -56.25 | $8.12 | 1300 |
| 2025-09-26 | -78.13 | $7.91 | 6400 |
| 2025-09-25 | -72.92 | $7.96 | 8200 |
| 2025-09-24 | -48.96 | $8.19 | 1400 |
| 2025-09-23 | -47.92 | $8.20 | 3500 |
| 2025-09-22 | -35.42 | $8.32 | 5100 |
| 2025-09-19 | -29.17 | $8.38 | 3300 |
| 2025-09-18 | -67.71 | $8.01 | 3600 |
| 2025-09-17 | -31.96 | $8.35 | 12800 |
| 2025-09-16 | -52.58 | $8.15 | 1600 |
| 2025-09-15 | -31.96 | $8.35 | 3000 |
| 2025-09-12 | -81.44 | $7.87 | 1100 |
| 2025-09-11 | -26.80 | $8.40 | 13400 |
| 2025-09-10 | -60.82 | $8.07 | 3600 |
| 2025-09-09 | -1.03 | $8.65 | 32300 |
| 2025-09-08 | -8.26 | $8.57 | 2400 |
| 2025-09-05 | -33.03 | $8.30 | 4100 |
| 2025-09-04 | -45.92 | $7.96 | 7100 |
| 2025-09-03 | -46.67 | $7.92 | 4300 |
| 2025-09-02 | -48.57 | $7.90 | 2400 |
| 2025-08-29 | -12.50 | $8.26 | 4400 |
| 2025-08-28 | -38.10 | $7.85 | 5100 |
| 2025-08-27 | -12.93 | $8.22 | 9200 |
| 2025-08-26 | -28.67 | $7.98 | 8400 |
| 2025-08-25 | -31.21 | $7.92 | 2400 |
| 2025-08-22 | -24.84 | $8.01 | 7800 |
| 2025-08-21 | -10.56 | $8.24 | 2700 |
| 2025-08-20 | -24.84 | $8.01 | 4000 |
| 2025-08-19 | -28.57 | $7.95 | 3800 |
| 2025-08-18 | -39.75 | $7.77 | 2600 |
| 2025-08-15 | -1.88 | $8.37 | 3700 |
| 2025-08-14 | -19.38 | $8.09 | 4300 |
| 2025-08-13 | -40.00 | $7.76 | 4700 |
| 2025-08-12 | 0.00 | $8.35 | 9000 |
| 2025-08-11 | -31.79 | $7.83 | 9900 |
| 2025-08-08 | 0.00 | $8.31 | 3100 |
| 2025-08-07 | -58.00 | $7.43 | 2400 |
| 2025-08-06 | 0.00 | $8.05 | 1800 |
| 2025-08-05 | -22.03 | $7.72 | 6700 |
| 2025-08-04 | -14.13 | $7.57 | 6800 |
| 2025-08-01 | -58.97 | $7.10 | 27200 |
| 2025-07-31 | -58.97 | $7.10 | 38200 |
| 2025-07-30 | -70.51 | $7.01 | 1800 |
| 2025-07-29 | -83.33 | $6.91 | 45000 |
| 2025-07-28 | -97.44 | $6.80 | 1900 |
| 2025-07-25 | -70.51 | $7.01 | 4100 |
| 2025-07-24 | -51.28 | $7.16 | 6700 |
| 2025-07-23 | -35.90 | $7.28 | 1300 |
| 2025-07-22 | -50.63 | $7.16 | 2600 |
| 2025-07-21 | -25.32 | $7.36 | 3700 |
| 2025-07-18 | -17.89 | $7.39 | 4600 |
| 2025-07-17 | -14.88 | $7.38 | 5100 |
| 2025-07-16 | -19.01 | $7.33 | 10000 |
| 2025-07-15 | -17.19 | $7.34 | 20400 |
| 2025-07-14 | -30.71 | $7.12 | 4600 |
| 2025-07-11 | -5.71 | $7.47 | 2500 |
| 2025-07-10 | -21.43 | $7.25 | 6900 |
| 2025-07-09 | -4.29 | $7.49 | 3900 |
| 2025-07-08 | -8.05 | $7.43 | 6600 |
| 2025-07-07 | -2.01 | $7.52 | 2400 |
| 2025-07-03 | -5.37 | $7.47 | 1200 |
| 2025-07-02 | -6.71 | $7.45 | 800 |
| 2025-07-01 | -23.49 | $7.20 | 8100 |
| 2025-06-30 | -16.78 | $7.30 | 3600 |
| 2025-06-27 | 0.00 | $7.40 | 3300 |
| 2025-06-26 | -15.60 | $6.98 | 7700 |
| 2025-06-25 | -16.19 | $6.94 | 1300 |
| 2025-06-24 | 0.00 | $7.11 | 5000 |
| 2025-06-23 | -13.28 | $6.92 | 16700 |
| 2025-06-20 | -20.51 | $6.74 | 1500 |
| 2025-06-18 | -17.39 | $6.76 | 3900 |
| 2025-06-17 | -30.43 | $6.61 | 3700 |
| 2025-06-16 | -59.13 | $6.28 | 18600 |
| 2025-06-13 | -28.70 | $6.63 | 3600 |
| 2025-06-12 | -28.70 | $6.63 | 4800 |
| 2025-06-11 | -30.43 | $6.61 | 11000 |
| 2025-06-10 | -20.87 | $6.72 | 7300 |
| 2025-06-09 | -5.15 | $6.73 | 3700 |
| 2025-06-06 | -42.27 | $6.37 | 6200 |
| 2025-06-05 | -44.86 | $6.30 | 4900 |
| 2025-06-04 | -26.17 | $6.50 | 12100 |
| 2025-06-03 | -11.21 | $6.65 | 11000 |
| 2025-06-02 | -24.14 | $6.50 | 3400 |
| 2025-05-30 | -15.52 | $6.60 | 2800 |
| 2025-05-29 | -25.00 | $6.49 | 5300 |
| 2025-05-28 | -27.05 | $6.45 | 9100 |
| 2025-05-27 | -21.31 | $6.52 | 2700 |
| 2025-05-23 | -47.54 | $6.20 | 1500 |
| 2025-05-22 | -38.30 | $6.24 | 3200 |
| 2025-05-21 | -50.35 | $6.07 | 9100 |
| 2025-05-20 | -25.53 | $6.42 | 8400 |
| 2025-05-19 | -49.65 | $6.08 | 3400 |
| 2025-05-16 | -29.58 | $6.36 | 5600 |
| 2025-05-15 | -7.04 | $6.68 | 7200 |
| 2025-05-14 | -14.08 | $6.58 | 1300 |
| 2025-05-13 | -28.87 | $6.37 | 700 |
| 2025-05-12 | -4.52 | $6.71 | 19100 |
| 2025-05-09 | -5.19 | $6.67 | 12600 |
| 2025-05-08 | -5.30 | $6.52 | 3200 |
| 2025-05-07 | -23.46 | $5.93 | 2200 |
| 2025-05-06 | -40.78 | $5.62 | 3000 |
| 2025-05-05 | -2.79 | $6.30 | 4200 |
| 2025-05-02 | -16.28 | $6.00 | 1000 |
| 2025-05-01 | -17.74 | $6.09 | 1700 |
| 2025-04-30 | -20.97 | $6.03 | 7300 |
| 2025-04-29 | -17.74 | $6.09 | 2000 |
| 2025-04-28 | -30.65 | $5.85 | 4200 |
| 2025-04-25 | -41.95 | $5.93 | 1800 |
| 2025-04-24 | -48.33 | $5.80 | 2900 |
| 2025-04-23 | -65.90 | $5.45 | 600 |
| 2025-04-22 | -62.07 | $5.55 | 2900 |
| 2025-04-21 | -59.39 | $5.62 | 7500 |
| 2025-04-17 | -66.28 | $5.44 | 1900 |
| 2025-04-16 | -50.74 | $5.89 | 4400 |
| 2025-04-15 | -58.33 | $5.71 | 4300 |
| 2025-04-14 | -72.10 | $5.33 | 8300 |
| 2025-04-11 | -76.45 | $5.21 | 5500 |
| 2025-04-10 | -77.54 | $5.18 | 14000 |
| 2025-04-09 | -78.62 | $5.15 | 19900 |
| 2025-04-08 | -90.27 | $5.00 | 14900 |
| 2025-04-07 | -88.33 | $5.05 | 8100 |
| 2025-04-04 | -100.00 | $5.19 | 7300 |
| 2025-04-03 | -77.85 | $6.09 | 5500 |
| 2025-04-02 | -66.48 | $6.33 | 1700 |
| 2025-04-01 | -87.38 | $6.15 | 2100 |
| 2025-03-31 | -86.77 | $6.17 | 4000 |
| 2025-03-28 | -73.54 | $6.60 | 4800 |
| 2025-03-27 | -72.31 | $6.64 | 3700 |
| 2025-03-26 | -56.00 | $7.17 | 1300 |
| 2025-03-25 | -57.23 | $7.13 | 4600 |
| 2025-03-24 | -59.69 | $7.05 | 4100 |
| 2025-03-21 | -77.23 | $6.48 | 5300 |
| 2025-03-20 | -55.69 | $7.18 | 2500 |
| 2025-03-19 | -56.62 | $7.15 | 5400 |
| 2025-03-18 | -54.46 | $7.22 | 11100 |
| 2025-03-17 | -56.92 | $7.14 | 3100 |
| 2025-03-14 | -56.62 | $7.15 | 4200 |
| 2025-03-13 | -87.38 | $6.15 | 2600 |
| 2025-03-12 | -58.15 | $7.10 | 9700 |
| 2025-03-11 | -79.69 | $6.40 | 351400 |
| 2025-03-10 | -81.85 | $6.33 | 2900 |
| 2025-03-07 | -94.98 | $6.53 | 1.4M |
| 2025-03-06 | -91.24 | $7.22 | 15600 |
| 2025-03-05 | 0.00 | $8.99 | 1900 |
| 2025-03-04 | -37.86 | $8.27 | 87500 |
| 2025-03-03 | -17.14 | $8.56 | 1400 |
| 2025-02-28 | -43.30 | $7.95 | 500 |
| 2025-02-27 | -81.44 | $7.58 | 4400 |
| 2025-02-26 | -48.45 | $7.90 | 6800 |
| 2025-02-25 | -11.71 | $8.24 | 4900 |
| 2025-02-24 | -50.45 | $7.81 | 2200 |
| 2025-02-21 | -40.54 | $7.92 | 52500 |
| 2025-02-20 | -15.32 | $8.20 | 1200 |
| 2025-02-19 | -3.60 | $8.32 | 2800 |
| 2025-02-18 | -15.94 | $8.05 | — |
| 2025-02-14 | -15.94 | $8.05 | 500 |
| 2025-02-13 | 0.00 | $8.22 | 300 |
| 2025-02-12 | 0.00 | $8.03 | 100 |
| 2025-02-11 | -29.27 | $7.63 | 500 |
| 2025-02-10 | 0.00 | $7.99 | 1100 |
| 2025-02-07 | -37.39 | $7.48 | 100 |
| 2025-02-06 | 0.00 | $7.91 | 400 |
| 2025-02-05 | -4.63 | $7.79 | — |
| 2025-02-04 | -4.63 | $7.79 | 800 |
| 2025-02-03 | 0.00 | $7.84 | 4700 |
| 2025-01-31 | -7.45 | $7.63 | 1900 |
| 2025-01-30 | -14.89 | $7.56 | 12000 |
| 2025-01-29 | -12.00 | $7.58 | 30100 |
| 2025-01-28 | -28.00 | $7.42 | 5100 |
| 2025-01-27 | -20.00 | $7.50 | 4000 |
| 2025-01-24 | -40.00 | $7.30 | 5600 |
| 2025-01-23 | 0.00 | $7.66 | 1000 |
| 2025-01-22 | -62.39 | $6.98 | 16700 |
| 2025-01-21 | 0.00 | $7.66 | 5000 |
| 2025-01-17 | -43.84 | $6.98 | 2400 |
| 2025-01-16 | -27.40 | $7.10 | 4000 |
| 2025-01-15 | -43.84 | $6.98 | 1000 |
| 2025-01-14 | -67.12 | $6.81 | 3800 |
| 2025-01-13 | -74.12 | $6.79 | 600 |
| 2025-01-10 | -71.84 | $6.86 | 2300 |
| 2025-01-08 | -51.46 | $7.07 | — |
| 2025-01-07 | -51.46 | $7.07 | 900 |
| 2025-01-06 | -67.96 | $6.90 | 1600 |
| 2025-01-03 | -66.67 | $6.94 | — |
| 2025-01-02 | -70.40 | $6.94 | 1500 |
| 2024-12-31 | -55.20 | $7.13 | 3700 |
| 2024-12-30 | -89.60 | $6.70 | 1800 |
| 2024-12-27 | -59.20 | $7.08 | — |
| 2024-12-26 | -59.20 | $7.08 | 400 |
| 2024-12-24 | -80.80 | $6.81 | 5100 |
| 2024-12-23 | -86.40 | $6.74 | 16500 |
| 2024-12-20 | -50.00 | $7.11 | 7600 |
| 2024-12-19 | -34.13 | $7.25 | 1300 |
| 2024-12-18 | -32.34 | $7.28 | 25000 |
| 2024-12-17 | -59.28 | $6.83 | 300 |
| 2024-12-16 | -67.66 | $6.69 | 10600 |
| 2024-12-13 | -37.72 | $7.19 | 3100 |
| 2024-12-12 | -23.95 | $7.42 | 1400 |
| 2024-12-11 | -29.94 | $7.32 | 5400 |
| 2024-12-10 | -45.51 | $7.06 | — |
| 2024-12-09 | -45.51 | $7.06 | 2600 |
| 2024-12-06 | -37.13 | $7.20 | 5700 |
| 2024-12-05 | -8.38 | $7.68 | 6000 |
| 2024-12-04 | -19.16 | $7.50 | 9500 |
| 2024-12-03 | 0.00 | $7.73 | 800 |
| 2024-12-02 | 0.00 | $7.67 | 800 |
| 2024-11-29 | 0.00 | $7.47 | 2800 |
| 2024-11-27 | -17.09 | $7.18 | 22800 |
| 2024-11-26 | -4.55 | $7.29 | 2200 |
| 2024-11-25 | -5.74 | $6.93 | 3300 |
| 2024-11-22 | -5.74 | $6.93 | 21900 |
| 2024-11-21 | -29.80 | $6.55 | 3700 |
| 2024-11-20 | -16.56 | $6.75 | 3500 |
| 2024-11-19 | -30.72 | $6.53 | 1600 |
| 2024-11-18 | -2.61 | $6.96 | 6500 |
| 2024-11-15 | -28.13 | $6.55 | 1600 |
| 2024-11-14 | -19.38 | $6.69 | 2700 |
| 2024-11-13 | -50.63 | $6.19 | 800 |
| 2024-11-12 | -29.17 | $6.51 | — |
| 2024-11-11 | -28.32 | $6.51 | 11000 |
| 2024-11-08 | -28.31 | $6.46 | 13800 |
| 2024-11-07 | -1.81 | $6.90 | 3100 |
| 2024-11-06 | 0.00 | $6.40 | — |
| 2024-11-05 | 0.00 | $6.40 | 11200 |
| 2024-11-04 | -13.51 | $6.23 | 1800 |
| 2024-11-01 | -8.11 | $6.29 | 13200 |
| 2024-10-31 | -45.95 | $5.87 | 6700 |
| 2024-10-30 | -50.45 | $5.82 | 6600 |
| 2024-10-29 | -54.05 | $5.78 | 1200 |
| 2024-10-28 | -34.23 | $6.00 | 13300 |
| 2024-10-25 | -47.75 | $5.85 | 10400 |
| 2024-10-24 | -29.73 | $6.05 | 800 |
| 2024-10-23 | -30.63 | $6.04 | 8000 |
| 2024-10-22 | -68.85 | $5.65 | — |
| 2024-10-21 | -68.85 | $5.65 | 23900 |
| 2024-10-18 | -33.61 | $6.08 | 1200 |
| 2024-10-17 | -45.93 | $6.00 | 45000 |
| 2024-10-16 | -64.71 | $5.81 | 3800 |
| 2024-10-15 | -100.00 | $5.27 | 700 |
| 2024-10-14 | -55.92 | $5.95 | 14400 |
| 2024-10-11 | -65.71 | $5.88 | 2000 |
| 2024-10-10 | -75.00 | $5.75 | 14600 |
| 2024-10-09 | -72.14 | $5.79 | 3100 |
| 2024-10-08 | -80.00 | $5.68 | 4900 |
| 2024-10-07 | -95.54 | $5.73 | — |
| 2024-10-04 | -95.54 | $5.73 | 1500 |
| 2024-10-03 | -74.11 | $5.97 | 1000 |
| 2024-10-02 | -60.20 | $6.21 | 9900 |
| 2024-10-01 | -42.86 | $6.38 | 5300 |
| 2024-09-30 | -61.22 | $6.20 | — |
| 2024-09-27 | -61.22 | $6.20 | — |
| 2024-09-26 | -61.22 | $6.20 | 6400 |
| 2024-09-25 | -80.61 | $6.01 | 2300 |
| 2024-09-24 | -88.78 | $5.93 | — |
| 2024-09-23 | -88.78 | $5.93 | 400 |
| 2024-09-20 | -64.29 | $6.17 | 3000 |
| 2024-09-19 | -7.14 | $6.73 | 600 |
| 2024-09-18 | -88.42 | $5.93 | — |
| 2024-09-17 | -88.42 | $5.93 | 200 |
| 2024-09-16 | -88.42 | $5.93 | 2700 |
| 2024-09-13 | -25.26 | $6.53 | 1300 |
| 2024-09-12 | -100.00 | $5.82 | 1000 |
| 2024-09-11 | -97.87 | $5.85 | — |
| 2024-09-10 | -97.87 | $5.85 | 200 |
| 2024-09-09 | -100.00 | $5.83 | 13300 |
| 2024-09-06 | -72.34 | $6.09 | 6300 |
| 2024-09-05 | -37.78 | $6.43 | — |
| 2024-09-04 | -37.78 | $6.43 | 2500 |
| 2024-09-03 | -30.95 | $6.51 | 11500 |
| 2024-08-30 | -77.53 | $6.40 | 200 |
| 2024-08-29 | -38.20 | $6.75 | 1500 |
| 2024-08-28 | -47.19 | $6.67 | 449400 |
| 2024-08-27 | -56.82 | $6.77 | 467500 |
| 2024-08-26 | -92.42 | $6.30 | — |
| 2024-08-23 | -92.42 | $6.30 | 11000 |
| 2024-08-22 | -100.00 | $6.20 | — |
| 2024-08-21 | -100.00 | $6.20 | 400 |
| 2024-08-20 | -100.00 | $6.20 | — |
| 2024-08-19 | -100.00 | $6.20 | — |
| 2024-08-16 | -100.00 | $6.20 | 700 |
| 2024-08-15 | -100.00 | $6.20 | — |
| 2024-08-14 | -100.00 | $6.20 | — |
| 2024-08-13 | -100.00 | $6.20 | 35100 |
| 2024-08-12 | -100.00 | $6.20 | — |
| 2024-08-09 | -100.00 | $6.20 | — |
| 2024-08-08 | -100.00 | $6.20 | — |
| 2024-08-07 | -100.00 | $6.20 | — |
| 2024-08-06 | -100.00 | $6.20 | 15000 |
| 2024-08-05 | -66.23 | $7.09 | — |
| 2024-08-02 | -85.56 | $6.83 | 5200 |
| 2024-08-01 | -56.67 | $7.09 | 5800 |
| 2024-07-31 | -8.89 | $7.52 | 800 |
| 2024-07-30 | -56.67 | $7.09 | 80800 |
| 2024-07-29 | -22.22 | $7.40 | — |
| 2024-07-26 | -22.22 | $7.40 | — |
| 2024-07-25 | -22.22 | $7.40 | — |
| 2024-07-24 | -41.67 | $7.40 | 7500 |
| 2024-07-23 | -66.67 | $7.10 | — |
| 2024-07-22 | -66.67 | $7.10 | — |
| 2024-07-19 | -66.67 | $7.10 | 200 |
| 2024-07-18 | -47.50 | $7.33 | 300 |
| 2024-07-17 | -25.00 | $7.60 | — |
| 2024-07-16 | -25.00 | $7.60 | — |
| 2024-07-15 | -25.00 | $7.60 | 5600 |
| 2024-07-12 | -50.83 | $7.29 | 700 |
| 2024-07-11 | -50.83 | $7.29 | 9300 |
| 2024-07-10 | -70.83 | $7.05 | 1000 |
| 2024-07-09 | -66.92 | $7.13 | 10700 |
| 2024-07-08 | -100.00 | $6.70 | — |
| 2024-07-05 | -100.00 | $6.70 | — |
| 2024-07-03 | -100.00 | $6.70 | — |
| 2024-07-02 | -100.00 | $6.70 | — |
| 2024-07-01 | -100.00 | $6.70 | — |
| 2024-06-28 | -100.00 | $6.70 | — |
| 2024-06-27 | -100.00 | $6.70 | 12000 |
| 2024-06-26 | -50.00 | $7.90 | — |
| 2024-06-25 | -50.00 | $7.90 | — |
| 2024-06-24 | -50.00 | $7.90 | 6300 |
| 2024-06-21 | -50.00 | $7.90 | — |
| 2024-06-20 | -50.00 | $7.90 | — |
| 2024-06-18 | -48.78 | $7.90 | — |
| 2024-06-17 | -48.78 | $7.90 | — |
| 2024-06-14 | -48.78 | $7.90 | 1000 |
| 2024-06-13 | -48.78 | $7.90 | 4100 |
| 2024-06-12 | -48.78 | $7.90 | 2000 |
| 2024-06-11 | -25.00 | $7.90 | 12500 |
| 2024-06-10 | -12.50 | $8.00 | 66200 |
| 2024-06-07 | -6.25 | $8.05 | 2100 |
| 2024-06-06 | -6.25 | $8.05 | 2700 |
| 2024-06-05 | 0.00 | $8.10 | 4600 |
| 2024-06-04 | -21.57 | $7.70 | 2000 |
| 2024-06-03 | -21.57 | $7.70 | — |
| 2024-05-31 | -40.30 | $7.70 | — |
| 2024-05-30 | -40.30 | $7.70 | — |
| 2024-05-29 | -40.30 | $7.70 | — |
| 2024-05-28 | -40.30 | $7.70 | — |
| 2024-05-24 | -48.05 | $7.70 | — |
| 2024-05-23 | -48.05 | $7.70 | — |
| 2024-05-22 | -48.05 | $7.70 | 500 |
| 2024-05-21 | -49.35 | $7.69 | — |
| 2024-05-20 | -49.35 | $7.69 | 15100 |
| 2024-05-17 | -41.56 | $7.75 | 10000 |
| 2024-05-16 | -44.44 | $7.75 | — |
| 2024-05-15 | -44.44 | $7.75 | 200 |
| 2024-05-14 | -54.32 | $7.67 | 10200 |
| 2024-05-13 | -83.61 | $7.60 | 200 |
| 2024-05-10 | -100.00 | $7.50 | — |
| 2024-05-09 | -100.00 | $7.50 | — |
| 2024-05-08 | -100.00 | $7.50 | 2500 |
| 2024-05-07 | -100.00 | $7.50 | 100 |
| 2024-05-06 | -100.00 | $7.63 | 100 |
| 2024-05-03 | -54.76 | $7.97 | — |
| 2024-05-02 | -54.76 | $7.97 | — |
| 2024-05-01 | -54.76 | $7.97 | — |
| 2024-04-30 | -54.76 | $7.97 | 200 |
| 2024-04-29 | -55.38 | $8.07 | 2000 |
| 2024-04-26 | -69.79 | $8.07 | — |
| 2024-04-25 | -69.79 | $8.07 | 100 |
| 2024-04-24 | -100.00 | $7.78 | — |
| 2024-04-23 | -100.00 | $7.78 | — |
| 2024-04-22 | -100.00 | $7.78 | 500 |
| 2024-04-19 | -100.00 | $8.11 | — |
| 2024-04-18 | -100.00 | $8.11 | — |
| 2024-04-17 | -67.02 | $8.11 | — |
| 2024-04-16 | -67.02 | $8.11 | — |
| 2024-04-15 | -67.02 | $8.11 | 200 |
| 2024-04-12 | -39.13 | $8.20 | — |
| 2024-04-11 | -39.13 | $8.20 | — |
| 2024-04-10 | -39.13 | $8.20 | 20000 |
| 2024-04-09 | -39.13 | $8.20 | — |
| 2024-04-08 | -39.13 | $8.20 | — |
| 2024-04-05 | -39.13 | $8.20 | — |
| 2024-04-04 | -39.13 | $8.20 | — |
| 2024-04-03 | -39.13 | $8.20 | 400 |
| 2024-04-02 | -22.46 | $8.43 | 300 |
| 2024-04-01 | 0.00 | $8.74 | — |
| 2024-03-28 | 0.00 | $8.74 | — |
| 2024-03-27 | 0.00 | $8.74 | — |
| 2024-03-26 | 0.00 | $8.74 | 100100 |
| 2024-03-25 | 0.00 | $8.74 | — |
| 2024-03-22 | 0.00 | $8.74 | — |
| 2024-03-21 | 0.00 | $8.74 | 100000 |
| 2024-03-20 | 0.00 | $8.74 | 500 |
| 2024-03-19 | -50.00 | $7.85 | — |
| 2024-03-18 | -49.00 | $7.85 | 3700 |
| 2024-03-15 | -98.00 | $7.36 | — |
| 2024-03-14 | -98.00 | $7.36 | — |
| 2024-03-13 | -98.00 | $7.36 | 125000 |
| 2024-03-12 | -83.76 | $7.36 | 700 |
| 2024-03-11 | -9.40 | $8.23 | — |
| 2024-03-08 | -9.40 | $8.23 | — |
| 2024-03-07 | -9.40 | $8.23 | 125000 |
| 2024-03-06 | -9.40 | $8.23 | 1200 |
| 2024-03-05 | 0.00 | $8.34 | — |
| 2024-03-04 | 0.00 | $8.34 | 400 |
| 2024-03-01 | 0.00 | $7.90 | — |
| 2024-02-29 | 0.00 | $7.90 | 400 |
| 2024-02-28 | -3.33 | $7.75 | 1700 |
| 2024-02-27 | 0.00 | $7.77 | — |
| 2024-02-26 | 0.00 | $7.77 | — |
| 2024-02-23 | 0.00 | $7.77 | — |
| 2024-02-22 | 0.00 | $7.77 | — |
| 2024-02-21 | 0.00 | $7.77 | 80100 |
| 2024-02-20 | -58.54 | $7.34 | — |
| 2024-02-16 | -58.54 | $7.34 | — |
| 2024-02-15 | -58.54 | $7.34 | — |
| 2024-02-14 | -58.54 | $7.34 | — |
| 2024-02-13 | -58.54 | $7.34 | 10100 |
| 2024-02-12 | -28.57 | $7.50 | — |
| 2024-02-09 | -28.57 | $7.50 | — |
| 2024-02-08 | -28.57 | $7.50 | — |
| 2024-02-07 | -28.57 | $7.50 | 600 |
| 2024-02-06 | -57.14 | $7.42 | — |
| 2024-02-05 | -57.14 | $7.42 | — |
| 2024-02-02 | -34.04 | $7.42 | 1100 |
| 2024-02-01 | 0.00 | $7.58 | 300 |
| 2024-01-31 | -44.68 | $7.37 | — |
| 2024-01-30 | -44.68 | $7.37 | — |
| 2024-01-29 | -44.68 | $7.37 | — |
| 2024-01-26 | -44.68 | $7.37 | — |
| 2024-01-25 | -44.68 | $7.37 | — |
| 2024-01-24 | -44.68 | $7.37 | — |
| 2024-01-23 | -44.68 | $7.37 | — |
| 2024-01-22 | -44.68 | $7.37 | — |
| 2024-01-19 | -35.59 | $7.37 | — |
| 2024-01-18 | -35.59 | $7.37 | — |
| 2024-01-17 | -35.59 | $7.37 | 5500 |
| 2024-01-16 | -44.44 | $7.30 | — |
| 2024-01-12 | -44.44 | $7.30 | — |
| 2024-01-11 | -44.44 | $7.30 | — |
| 2024-01-10 | -44.44 | $7.30 | — |
| 2024-01-09 | -23.53 | $7.30 | 200 |
| 2024-01-08 | 0.00 | $7.58 | 200 |
| 2024-01-05 | -29.41 | $7.11 | — |
| 2024-01-04 | -29.41 | $7.11 | — |
| 2024-01-03 | -29.41 | $7.11 | 5700 |
| 2024-01-02 | -29.41 | $7.11 | 1000 |
| 2023-12-29 | -29.41 | $7.11 | — |
| 2023-12-28 | -24.79 | $7.11 | 5400 |
| 2023-12-27 | -2.48 | $7.38 | 500 |
| 2023-12-26 | 0.00 | $7.41 | — |
| 2023-12-22 | 0.00 | $7.41 | 200 |
| 2023-12-21 | -9.26 | $7.18 | 2500 |
| 2023-12-20 | 0.00 | $6.99 | — |
| 2023-12-19 | 0.00 | $6.99 | 700 |
| 2023-12-18 | 0.00 | $6.99 | — |
| 2023-12-15 | 0.00 | $6.99 | 5500 |
| 2023-12-14 | 0.00 | $6.95 | — |
| 2023-12-13 | 0.00 | $6.95 | — |
| 2023-12-12 | 0.00 | $6.95 | 31500 |
| 2023-12-11 | -31.25 | $6.39 | — |
| 2023-12-08 | -23.26 | $6.39 | 57500 |
| 2023-12-07 | -23.26 | $6.39 | 60000 |
| 2023-12-06 | -23.26 | $6.39 | 110000 |
| 2023-12-05 | -23.26 | $6.39 | 5000 |
| 2023-12-04 | -23.26 | $6.39 | — |
| 2023-12-01 | -23.26 | $6.39 | 600 |
| 2023-11-30 | -64.44 | $6.20 | — |
| 2023-11-29 | -25.89 | $6.20 | — |
| 2023-11-28 | -25.89 | $6.20 | — |
| 2023-11-27 | -25.89 | $6.20 | — |
| 2023-11-24 | -25.89 | $6.20 | — |
| 2023-11-22 | -25.89 | $6.20 | 1100 |
| 2023-11-21 | -25.89 | $6.20 | — |
| 2023-11-20 | -25.89 | $6.20 | 400 |
| 2023-11-17 | 0.00 | $6.49 | 3400 |
| 2023-11-16 | 0.00 | $6.49 | 60200 |
| 2023-11-15 | 0.00 | $6.17 | — |
| 2023-11-14 | 0.00 | $6.17 | 9800 |
| 2023-11-13 | 0.00 | $6.17 | 200 |
| 2023-11-10 | 0.00 | $6.06 | 4000 |
| 2023-11-09 | 0.00 | $6.06 | — |
| 2023-11-08 | 0.00 | $6.06 | — |
| 2023-11-07 | 0.00 | $6.06 | — |
| 2023-11-06 | 0.00 | $6.06 | — |
| 2023-11-03 | 0.00 | $6.06 | 11300 |
| 2023-11-02 | 0.00 | $6.04 | 100 |
| 2023-11-01 | -100.00 | $5.37 | 17000 |
| 2023-10-31 | -100.00 | $5.37 | — |
| 2023-10-30 | -100.00 | $5.37 | — |
| 2023-10-27 | -100.00 | $5.37 | — |
| 2023-10-26 | -100.00 | $5.37 | — |
| 2023-10-25 | -100.00 | $5.37 | — |
| 2023-10-24 | -100.00 | $5.37 | 4500 |
| 2023-10-23 | -100.00 | $5.46 | — |
| 2023-10-20 | -100.00 | $5.46 | 6500 |
| 2023-10-19 | -100.00 | $5.46 | — |
| 2023-10-18 | -100.00 | $5.46 | 6000 |
| 2023-10-17 | -100.00 | $5.59 | 50500 |
| 2023-10-16 | -100.00 | $5.72 | — |
| 2023-10-13 | -100.00 | $5.72 | 8300 |
| 2023-10-12 | -100.00 | $5.72 | — |
| 2023-10-11 | -100.00 | $5.72 | — |
| 2023-10-10 | -100.00 | $5.72 | 4200 |
| 2023-10-09 | -85.00 | $5.80 | — |
| 2023-10-06 | -85.00 | $5.80 | — |
| 2023-10-05 | -93.41 | $5.80 | 100 |
| 2023-10-04 | -93.48 | $5.80 | — |
| 2023-10-03 | -93.48 | $5.80 | — |
| 2023-10-02 | -93.48 | $5.80 | 200 |
| 2023-09-29 | -88.04 | $5.85 | — |
| 2023-09-28 | -88.04 | $5.85 | 9200 |
| 2023-09-27 | -88.04 | $5.85 | — |
| 2023-09-26 | -88.04 | $5.85 | — |
| 2023-09-25 | -88.04 | $5.85 | 200 |
| 2023-09-22 | -100.00 | $5.74 | 2900 |
| 2023-09-21 | -59.09 | $6.14 | — |
| 2023-09-20 | -59.09 | $6.14 | — |
| 2023-09-19 | -59.09 | $6.14 | 13900 |
| 2023-09-18 | -75.00 | $6.00 | — |
| 2023-09-15 | -75.00 | $6.00 | — |
| 2023-09-14 | -75.00 | $6.00 | 600 |
| 2023-09-13 | -100.00 | $5.78 | — |
| 2023-09-12 | -100.00 | $5.78 | — |
| 2023-09-11 | -100.00 | $5.78 | 800 |
| 2023-09-08 | -26.83 | $6.65 | 100 |
| 2023-09-07 | -26.83 | $6.65 | 80000 |
| 2023-09-06 | -39.02 | $6.60 | — |
| 2023-09-05 | -44.44 | $6.60 | 100 |
| 2023-09-01 | -45.65 | $6.60 | — |
| 2023-08-31 | -45.65 | $6.60 | — |
| 2023-08-30 | -45.65 | $6.60 | — |
| 2023-08-29 | -45.65 | $6.60 | 400 |
| 2023-08-28 | -100.00 | $6.35 | — |
| 2023-08-25 | -100.00 | $6.35 | — |
| 2023-08-24 | -100.00 | $6.35 | 30000 |
| 2023-08-23 | -89.13 | $6.40 | — |
| 2023-08-22 | -89.13 | $6.40 | — |
| 2023-08-21 | -89.13 | $6.40 | 300 |
| 2023-08-18 | -100.00 | $6.35 | 1600 |
| 2023-08-17 | -100.00 | $6.35 | — |
| 2023-08-16 | -100.00 | $6.35 | 500 |
| 2023-08-15 | -84.21 | $6.49 | 7100 |
| 2023-08-14 | -100.00 | $6.43 | 2200 |
| 2023-08-11 | -28.33 | $6.64 | 31400 |
| 2023-08-10 | -51.67 | $6.50 | 1300 |
| 2023-08-09 | -51.67 | $6.50 | — |
| 2023-08-08 | -51.67 | $6.50 | 1600 |
| 2023-08-07 | 0.00 | $6.81 | — |
| 2023-08-04 | 0.00 | $6.81 | — |
| 2023-08-03 | 0.00 | $6.81 | — |
| 2023-08-02 | 0.00 | $6.81 | — |
| 2023-08-01 | 0.00 | $6.81 | — |
| 2023-07-31 | 0.00 | $6.81 | — |
| 2023-07-28 | 0.00 | $6.81 | 100 |
| 2023-07-27 | 0.00 | $6.81 | — |
| 2023-07-26 | 0.00 | $6.81 | — |
| 2023-07-25 | 0.00 | $6.81 | 10700 |
| 2023-07-24 | 0.00 | $6.81 | — |
| 2023-07-21 | 0.00 | $6.81 | — |
| 2023-07-20 | 0.00 | $6.81 | — |
| 2023-07-19 | 0.00 | $6.81 | 100 |
| 2023-07-18 | 0.00 | $6.60 | 400 |
| 2023-07-17 | -64.47 | $6.21 | 600 |
| 2023-07-14 | -26.32 | $6.50 | 500 |
| 2023-07-13 | -53.95 | $6.29 | 7800 |
| 2023-07-12 | -53.95 | $6.29 | 7800 |
| 2023-07-11 | -53.95 | $6.29 | 16700 |
| 2023-07-10 | -44.74 | $6.36 | 11200 |
| 2023-07-07 | -37.78 | $6.53 | — |
| 2023-07-06 | -37.78 | $6.53 | 17100 |
| 2023-07-05 | -24.29 | $6.53 | — |
| 2023-07-03 | -24.29 | $6.53 | — |
| 2023-06-30 | -24.29 | $6.53 | 5500 |
| 2023-06-29 | -24.29 | $6.53 | 2500 |
| 2023-06-28 | -17.71 | $6.53 | — |
| 2023-06-27 | -17.71 | $6.53 | 80000 |
| 2023-06-26 | -17.71 | $6.53 | — |
| 2023-06-23 | -17.71 | $6.53 | — |
| 2023-06-22 | -17.71 | $6.53 | 5900 |
| 2023-06-21 | -17.71 | $6.53 | — |
| 2023-06-20 | -17.71 | $6.53 | 400 |
| 2023-06-16 | 0.00 | $6.70 | — |
| 2023-06-15 | 0.00 | $6.70 | 7500 |
| 2023-06-14 | 0.00 | $6.25 | — |
| 2023-06-13 | -32.89 | $6.25 | — |
| 2023-06-12 | -32.89 | $6.25 | 94900 |
| 2023-06-09 | -32.05 | $6.25 | 1200 |
| 2023-06-08 | -30.49 | $6.25 | — |
| 2023-06-07 | -19.84 | $6.25 | 1500 |
| 2023-06-06 | -39.68 | $6.00 | — |
| 2023-06-05 | -39.68 | $6.00 | 3500 |
| 2023-06-02 | -39.68 | $6.00 | 4300 |
| 2023-06-01 | -36.50 | $6.00 | 100 |
| 2023-05-31 | -55.47 | $5.74 | 4800 |
| 2023-05-30 | -53.90 | $5.74 | 9400 |
| 2023-05-26 | -33.33 | $6.03 | — |
| 2023-05-25 | -33.33 | $6.03 | — |
| 2023-05-24 | -33.10 | $6.03 | — |
| 2023-05-23 | -33.10 | $6.03 | — |
| 2023-05-22 | -33.10 | $6.03 | — |
| 2023-05-19 | -30.32 | $6.03 | 15100 |
| 2023-05-18 | -30.32 | $6.03 | 3300 |
| 2023-05-17 | -21.94 | $6.16 | 19000 |
| 2023-05-16 | -2.16 | $6.45 | 8800 |
| 2023-05-15 | 0.00 | $5.80 | 3600 |
| 2023-05-12 | 0.00 | $5.72 | 263200 |
| 2023-05-11 | 0.00 | $5.68 | 18000 |
| 2023-05-10 | -0.94 | $5.24 | — |
| 2023-05-09 | -0.88 | $5.24 | 100 |
| 2023-05-08 | -0.86 | $5.24 | — |
| 2023-05-05 | -0.86 | $5.24 | 300 |
| 2023-05-04 | -10.34 | $5.13 | — |
| 2023-05-03 | -10.34 | $5.13 | 400 |
| 2023-05-02 | -13.79 | $5.09 | — |
| 2023-05-01 | -13.79 | $5.09 | — |
| 2023-04-28 | -13.79 | $5.09 | 100 |
| 2023-04-27 | -14.66 | $5.08 | — |
| 2023-04-26 | -14.66 | $5.08 | 2000 |
| 2023-04-25 | -14.66 | $5.08 | 100 |
| 2023-04-24 | -25.86 | $4.95 | — |
| 2023-04-21 | -25.86 | $4.95 | 800 |
| 2023-04-20 | 0.00 | $5.25 | 800 |
| 2023-04-19 | -33.33 | $4.19 | — |
| 2023-04-18 | -33.33 | $4.19 | 6249 |
| 2023-04-17 | 0.00 | $4.40 | — |
| 2023-04-14 | 0.00 | $4.40 | 148109 |
| 2023-04-13 | 0.00 | $4.40 | 1002 |
| 2023-04-12 | -27.87 | $4.11 | 9302 |
| 2023-04-11 | -31.15 | $4.09 | — |
| 2023-04-10 | -31.15 | $4.09 | — |
| 2023-04-06 | -31.15 | $4.09 | 8443 |
| 2023-04-05 | -8.20 | $4.23 | — |
| 2023-04-04 | -8.20 | $4.23 | — |
| 2023-04-03 | -8.20 | $4.23 | 57145 |
| 2023-03-31 | -7.14 | $4.19 | — |
| 2023-03-30 | -7.14 | $4.19 | — |
| 2023-03-29 | -7.14 | $4.19 | 2814 |
| 2023-03-28 | -14.29 | $4.15 | — |
| 2023-03-27 | -14.29 | $4.15 | 3864 |
| 2023-03-24 | -14.29 | $4.15 | 4484 |
| 2023-03-23 | -14.29 | $4.15 | 25090 |
| 2023-03-22 | -42.50 | $3.77 | — |
| 2023-03-21 | -42.50 | $3.77 | 9206 |
| 2023-03-20 | 0.00 | $3.79 | — |
| 2023-03-17 | 0.00 | $3.79 | — |
| 2023-03-16 | 0.00 | $3.79 | 1002 |
| 2023-03-15 | 0.00 | $3.67 | 29526 |
| 2023-03-14 | 0.00 | $3.67 | 6678 |
| 2023-03-13 | 0.00 | $3.67 | — |
| 2023-03-10 | 0.00 | $3.67 | — |
| 2023-03-09 | 0.00 | $3.67 | 2003 |
| 2023-03-08 | 0.00 | $3.67 | — |
| 2023-03-07 | 0.00 | $3.67 | 6392 |
| 2023-03-06 | 0.00 | $3.67 | — |
| 2023-03-03 | -13.33 | $3.67 | — |
| 2023-03-02 | -13.33 | $3.67 | — |
| 2023-03-01 | -13.33 | $3.67 | — |
| 2023-02-28 | -13.33 | $3.67 | 1336 |
| 2023-02-27 | -61.76 | $3.67 | 1288 |
| 2023-02-24 | -61.76 | $3.67 | 10494 |
| 2023-02-23 | -100.00 | $3.54 | 6630 |
| 2023-02-22 | -100.00 | $3.54 | — |
| 2023-02-21 | -100.00 | $3.54 | 95 |
| 2023-02-17 | -100.00 | $3.54 | — |
| 2023-02-16 | -100.00 | $3.54 | — |
| 2023-02-15 | -100.00 | $3.54 | 33342 |
| 2023-02-14 | -100.00 | $3.54 | — |
| 2023-02-13 | -100.00 | $3.54 | — |
| 2023-02-10 | -100.00 | $3.54 | — |
| 2023-02-09 | -100.00 | $3.54 | — |
| 2023-02-08 | -100.00 | $3.54 | — |
| 2023-02-07 | -100.00 | $3.54 | — |
| 2023-02-06 | -100.00 | $3.54 | 7727 |
| 2023-02-03 | -61.76 | $3.69 | 3768 |
| 2023-02-02 | -65.38 | $3.56 | 2433 |
| 2023-02-01 | -65.38 | $3.56 | — |
| 2023-01-31 | -65.38 | $3.56 | 7918 |
| 2023-01-30 | -3.51 | $3.88 | — |
| 2023-01-27 | -3.51 | $3.88 | 477 |
| 2023-01-26 | -32.05 | $3.65 | — |
| 2023-01-25 | -32.05 | $3.65 | 2385 |
| 2023-01-24 | -32.05 | $3.65 | — |
| 2023-01-23 | -31.25 | $3.65 | 40640 |
| 2023-01-20 | -31.25 | $3.65 | 4770 |
| 2023-01-19 | -31.25 | $3.65 | 16218 |
| 2023-01-18 | -10.00 | $3.82 | — |
| 2023-01-17 | -9.52 | $3.82 | 7060 |
| 2023-01-13 | -9.52 | $3.82 | 41022 |
| 2023-01-12 | -25.00 | $3.69 | 61676 |
| 2023-01-11 | -13.10 | $3.79 | 239 |
| 2023-01-10 | 0.00 | $3.90 | — |
| 2023-01-09 | 0.00 | $3.90 | 6392 |
| 2023-01-06 | 0.00 | $3.56 | 191 |
| 2023-01-05 | -25.93 | $3.38 | — |
| 2023-01-04 | -25.93 | $3.38 | 6678 |
| 2023-01-03 | -25.93 | $3.38 | 3434 |
| 2022-12-30 | -35.19 | $3.33 | 191 |
| 2022-12-29 | 0.00 | $3.52 | 477 |
| 2022-12-28 | -65.00 | $3.12 | — |
| 2022-12-27 | -65.00 | $3.12 | — |
| 2022-12-23 | -65.00 | $3.12 | 14882 |
| 2022-12-22 | -70.00 | $3.10 | — |
| 2022-12-21 | -70.00 | $3.10 | — |
| 2022-12-20 | -70.00 | $3.10 | 6678 |
| 2022-12-19 | -70.00 | $3.10 | — |
| 2022-12-16 | -70.00 | $3.10 | 95114 |
| 2022-12-15 | 0.00 | $3.38 | 1431 |
| 2022-12-14 | -67.57 | $3.10 | — |
| 2022-12-13 | -67.57 | $3.10 | — |
| 2022-12-12 | -48.08 | $3.10 | 20320 |
| 2022-12-09 | -48.08 | $3.10 | 13308 |
| 2022-12-08 | -48.08 | $3.10 | 239 |
| 2022-12-07 | -71.15 | $2.98 | 3244 |
| 2022-12-06 | -23.08 | $3.23 | 16266 |
| 2022-12-05 | -26.92 | $3.21 | — |
| 2022-12-02 | -26.92 | $3.21 | — |
| 2022-12-01 | -26.92 | $3.21 | — |
| 2022-11-30 | -26.92 | $3.21 | — |
| 2022-11-29 | -26.92 | $3.21 | — |
| 2022-11-28 | -26.92 | $3.21 | 4722 |
| 2022-11-25 | -40.38 | $3.14 | — |
| 2022-11-23 | -40.38 | $3.14 | 7155 |
| 2022-11-22 | -25.30 | $3.14 | 1431 |
| 2022-11-21 | 0.00 | $3.35 | — |
| 2022-11-18 | 0.00 | $3.35 | 12354 |
| 2022-11-17 | 0.00 | $3.35 | 40497 |
| 2022-11-16 | 0.00 | $3.35 | — |
| 2022-11-15 | 0.00 | $3.35 | 2290 |
| 2022-11-14 | -22.34 | $2.83 | — |
| 2022-11-11 | -22.34 | $2.83 | — |
| 2022-11-10 | -22.34 | $2.83 | 11066 |
| 2022-11-09 | -22.34 | $2.83 | 5390 |
| 2022-11-08 | -18.09 | $2.87 | — |
| 2022-11-07 | -18.09 | $2.87 | 20129 |
| 2022-11-04 | -18.09 | $2.87 | — |
| 2022-11-03 | -18.09 | $2.87 | — |
| 2022-11-02 | -18.09 | $2.87 | — |
| 2022-11-01 | -18.09 | $2.87 | 429 |
| 2022-10-31 | 0.00 | $3.04 | — |
| 2022-10-28 | 0.00 | $3.04 | — |
| 2022-10-27 | 0.00 | $3.04 | 239 |
| 2022-10-26 | 0.00 | $2.52 | — |
| 2022-10-25 | 0.00 | $2.52 | — |
| 2022-10-24 | 0.00 | $2.52 | 477 |
| 2022-10-21 | -30.95 | $2.39 | — |
| 2022-10-20 | -30.95 | $2.39 | — |
| 2022-10-19 | -30.95 | $2.39 | 1097 |
| 2022-10-18 | -100.00 | $2.10 | 11114 |
| 2022-10-17 | -100.00 | $2.10 | — |
| 2022-10-14 | -100.00 | $2.10 | 12354 |
| 2022-10-13 | -100.00 | $2.10 | 42358 |
| 2022-10-12 | -100.00 | $2.24 | 477 |
| 2022-10-11 | -97.14 | $2.26 | 5629 |
| 2022-10-10 | -73.33 | $2.52 | 2814 |
| 2022-10-07 | -73.33 | $2.52 | 11877 |
| 2022-10-06 | -73.33 | $2.52 | — |
| 2022-10-05 | -73.33 | $2.52 | 954 |
| 2022-10-04 | -84.40 | $2.41 | 4722 |
| 2022-10-03 | -84.40 | $2.41 | — |
| 2022-09-30 | -84.40 | $2.41 | — |
| 2022-09-29 | -84.40 | $2.41 | — |
| 2022-09-28 | -84.40 | $2.41 | 16361 |
| 2022-09-27 | -100.00 | $2.24 | 19271 |
| 2022-09-26 | -100.00 | $2.47 | — |
| 2022-09-23 | -100.00 | $2.47 | 48654 |
| 2022-09-22 | -100.00 | $2.47 | — |
| 2022-09-21 | -100.00 | $2.47 | 18985 |
| 2022-09-20 | -91.84 | $2.66 | 18508 |
| 2022-09-19 | -95.92 | $2.62 | — |
| 2022-09-16 | -96.58 | $2.62 | 92347 |
| 2022-09-15 | -100.00 | $2.58 | 22181 |
| 2022-09-14 | -100.00 | $2.94 | 3291 |
| 2022-09-13 | -89.33 | $3.29 | — |
| 2022-09-12 | -91.30 | $3.29 | 2576 |
| 2022-09-09 | -91.30 | $3.29 | — |
| 2022-09-08 | -91.30 | $3.29 | 8920 |
| 2022-09-07 | -86.96 | $3.33 | 6058 |
| 2022-09-06 | -100.00 | $3.21 | 7346 |
| 2022-09-02 | -100.00 | $3.21 | 5772 |
| 2022-09-01 | -100.00 | $3.21 | — |
| 2022-08-31 | -100.00 | $3.21 | — |
| 2022-08-30 | -100.00 | $3.21 | 4627 |
| 2022-08-29 | -85.07 | $3.56 | — |
| 2022-08-26 | -85.07 | $3.56 | — |
| 2022-08-25 | -85.07 | $3.56 | 8252 |
| 2022-08-24 | -100.00 | $3.46 | 18269 |
| 2022-08-23 | -100.00 | $3.46 | 95 |
| 2022-08-22 | -100.00 | $3.46 | 95 |
| 2022-08-19 | -79.17 | $3.75 | 95 |
| 2022-08-18 | -35.42 | $3.96 | — |
| 2022-08-17 | -35.42 | $3.96 | 13022 |
| 2022-08-16 | -35.42 | $3.96 | — |
| 2022-08-15 | -35.42 | $3.96 | 859 |
| 2022-08-12 | -30.95 | $3.94 | 57526 |
| 2022-08-11 | -80.95 | $3.73 | 5438 |
| 2022-08-10 | -100.00 | $3.65 | — |
| 2022-08-09 | -100.00 | $3.65 | 3196 |
| 2022-08-08 | -100.00 | $3.65 | 6726 |
| 2022-08-05 | -100.00 | $3.65 | 1288 |
| 2022-08-04 | -100.00 | $3.65 | — |
| 2022-08-03 | -100.00 | $3.65 | 1908 |
| 2022-07-19 | -100.00 | $3.92 | — |
| 2022-07-18 | -47.69 | $3.92 | — |
| 2022-07-15 | -47.69 | $3.92 | 5819 |
| 2022-07-14 | -47.69 | $3.92 | — |
| 2022-07-13 | -47.69 | $3.92 | — |
| 2022-07-12 | -47.69 | $3.92 | — |
| 2022-07-11 | -47.69 | $3.92 | — |
| 2022-07-08 | -47.69 | $3.92 | — |
| 2022-07-07 | -47.69 | $3.92 | — |
| 2022-07-06 | -47.69 | $3.92 | — |
| 2022-07-05 | -37.35 | $3.92 | — |
| 2022-07-01 | -37.35 | $3.92 | — |
| 2022-06-30 | -37.35 | $3.92 | 6392 |
| 2022-06-29 | -37.35 | $3.92 | — |
| 2022-06-28 | -37.35 | $3.92 | 25090 |
| 2022-06-27 | -36.47 | $3.92 | — |
| 2022-06-24 | -31.63 | $3.92 | 2576 |
| 2022-06-23 | -29.25 | $3.92 | — |
| 2022-06-22 | -29.25 | $3.92 | 191 |
| 2022-06-21 | 0.00 | $4.23 | 18221 |
| 2022-06-17 | -53.68 | $3.58 | — |
| 2022-06-16 | -53.68 | $3.58 | 133465 |
| 2022-06-15 | -50.53 | $3.61 | 9397 |
| 2022-06-14 | -32.38 | $3.75 | 3101 |
| 2022-06-13 | 0.00 | $4.09 | — |
| 2022-06-10 | 0.00 | $4.09 | 2910 |
| 2022-06-09 | 0.00 | $4.09 | — |
| 2022-06-08 | 0.00 | $4.09 | 1288 |
| 2022-06-07 | 0.00 | $3.79 | 716 |
| 2022-06-06 | -28.00 | $3.40 | — |
| 2022-06-03 | -28.00 | $3.40 | 239 |
| 2022-06-02 | 0.00 | $3.54 | — |
| 2022-06-01 | 0.00 | $3.54 | — |
| 2022-05-31 | 0.00 | $3.54 | 1336 |
| 2022-05-27 | 0.00 | $3.38 | 16838 |
| 2022-05-26 | 0.00 | $3.33 | 4055 |
| 2022-05-25 | -22.22 | $3.17 | — |
| 2022-05-24 | -22.22 | $3.17 | 8538 |
| 2022-05-23 | -30.56 | $3.14 | — |
| 2022-05-20 | -45.65 | $3.14 | — |
| 2022-05-19 | -45.65 | $3.14 | — |
| 2022-05-18 | -45.65 | $3.14 | 39973 |
| 2022-05-17 | -67.39 | $3.04 | 14072 |
| 2022-05-16 | -67.39 | $3.04 | — |
| 2022-05-13 | -72.73 | $3.04 | 19605 |
| 2022-05-12 | -72.73 | $3.04 | — |
| 2022-05-11 | -72.73 | $3.04 | 9158 |
| 2022-05-10 | -34.55 | $3.25 | — |
| 2022-05-09 | -34.55 | $3.25 | — |
| 2022-05-06 | -34.55 | $3.25 | 10160 |
| 2022-05-05 | -36.84 | $3.25 | — |
| 2022-05-04 | -40.98 | $3.25 | — |
| 2022-05-03 | -40.98 | $3.25 | 954 |
| 2022-05-02 | -72.37 | $3.10 | — |
| 2022-04-29 | -72.37 | $3.10 | 286 |
| 2022-04-28 | -77.38 | $3.08 | 40307 |
| 2022-04-27 | -100.00 | $3.04 | 14501 |
| 2022-04-26 | -91.30 | $3.10 | 334 |
| 2022-04-25 | -60.32 | $3.35 | 3911 |
| 2022-04-22 | -96.83 | $3.12 | 584993 |
| 2022-04-21 | -96.83 | $3.12 | — |
| 2022-04-20 | -96.83 | $3.12 | 4007 |
| 2022-04-19 | -97.30 | $3.12 | 2957 |
| 2022-04-18 | -97.30 | $3.12 | 334 |
| 2022-04-14 | -56.76 | $3.42 | 9683 |
| 2022-04-13 | -97.30 | $3.12 | 9922 |
| 2022-04-12 | -100.00 | $3.10 | 27475 |
| 2022-04-11 | -100.00 | $3.10 | 8825 |
| 2022-04-08 | -97.22 | $3.14 | 36586 |
| 2022-04-07 | -62.30 | $3.46 | 620 |
| 2022-04-06 | -48.57 | $3.50 | 334 |
| 2022-04-05 | -65.71 | $3.38 | 1765 |
| 2022-04-04 | -23.75 | $3.65 | 191 |
| 2022-04-01 | -76.25 | $3.23 | 48 |
| 2022-03-31 | -13.75 | $3.73 | — |
| 2022-03-30 | -13.75 | $3.73 | 239 |
| 2022-03-29 | -75.63 | $3.33 | — |
| 2022-03-28 | -75.63 | $3.33 | 18078 |
| 2022-03-25 | -78.99 | $3.33 | 3959 |
| 2022-03-24 | -80.43 | $3.31 | 143 |
| 2022-03-23 | -72.19 | $3.46 | 15693 |
| 2022-03-22 | -47.02 | $3.84 | 143 |
| 2022-03-21 | -54.30 | $3.73 | 191 |
| 2022-03-18 | -60.93 | $3.63 | 6344 |
| 2022-03-17 | -60.93 | $3.63 | — |
| 2022-03-16 | -60.93 | $3.63 | 10303 |
| 2022-03-15 | -72.19 | $3.46 | 48 |
| 2022-03-14 | -72.55 | $3.46 | 4293 |
| 2022-03-11 | -67.32 | $3.54 | 382 |
| 2022-03-10 | -93.46 | $3.14 | 12450 |
| 2022-03-09 | -64.71 | $3.58 | 191 |
| 2022-03-08 | -100.00 | $3.04 | 620 |
| 2022-03-07 | -91.18 | $3.33 | 99884 |
| 2022-03-04 | -100.00 | $3.33 | 2719 |
| 2022-03-03 | -86.96 | $3.77 | 1336 |
| 2022-03-02 | -38.30 | $4.23 | 39543 |
| 2022-03-01 | -100.00 | $3.65 | 16790 |
| 2022-02-28 | -35.42 | $4.42 | 12974 |
| 2022-02-25 | -47.92 | $4.36 | 716 |
| 2022-02-24 | -8.33 | $4.55 | 19319 |
| 2022-02-23 | -8.33 | $4.55 | — |
| 2022-02-22 | -7.41 | $4.55 | — |
| 2022-02-18 | -7.41 | $4.55 | — |
| 2022-02-17 | -7.41 | $4.55 | 12641 |
| 2022-02-16 | -45.07 | $4.44 | — |
| 2022-02-15 | -45.07 | $4.44 | 1097 |
| 2022-02-14 | -26.76 | $4.57 | — |
| 2022-02-11 | -40.91 | $4.57 | 4865 |
| 2022-02-10 | -76.14 | $4.26 | 1431 |
| 2022-02-09 | -76.67 | $4.26 | — |
| 2022-02-08 | -76.67 | $4.26 | 143 |
| 2022-02-07 | -93.33 | $4.11 | 4961 |
| 2022-02-04 | -93.33 | $4.11 | 10637 |
| 2022-02-03 | -74.44 | $4.28 | 8252 |
| 2022-02-02 | -74.44 | $4.28 | 3482 |
| 2022-02-01 | -61.11 | $4.40 | 1908 |
| 2022-01-31 | -58.89 | $4.42 | 4055 |
| 2022-01-28 | -72.22 | $4.30 | 334 |
| 2022-01-27 | -48.89 | $4.51 | 1670 |
| 2022-01-26 | -65.56 | $4.36 | 57812 |
| 2022-01-25 | -91.11 | $4.13 | 1145 |
| 2022-01-24 | -91.04 | $4.34 | 906 |
| 2022-01-21 | -53.73 | $4.59 | 5581 |
| 2022-01-20 | -24.36 | $4.76 | — |
| 2022-01-19 | -20.65 | $4.76 | — |
| 2022-01-18 | -18.10 | $4.76 | 4675 |
| 2022-01-14 | -1.90 | $4.93 | — |
| 2022-01-13 | -1.90 | $4.93 | 4293 |
| 2022-01-12 | 0.00 | $4.95 | — |
| 2022-01-11 | 0.00 | $4.95 | 95 |
| 2022-01-10 | 0.00 | $4.95 | 143 |
| 2022-01-07 | 0.00 | $4.95 | 286 |
| 2022-01-06 | 0.00 | $4.95 | — |
| 2022-01-05 | 0.00 | $4.95 | 9826 |
| 2022-01-04 | 0.00 | $4.78 | 2671 |
| 2022-01-03 | -9.89 | $4.61 | 2051 |
| 2021-12-31 | -9.89 | $4.61 | 1431 |
| 2021-12-30 | -43.96 | $4.30 | 239 |
| 2021-12-29 | -39.56 | $4.34 | 10780 |
| 2021-12-28 | 0.00 | $4.70 | 334 |
| 2021-12-27 | 0.00 | $4.70 | 382 |
| 2021-12-23 | -13.11 | $4.32 | 9779 |
| 2021-12-22 | -45.71 | $4.17 | 191 |
| 2021-12-21 | -64.29 | $4.09 | 38494 |
| 2021-12-20 | -84.52 | $3.92 | 20559 |
| 2021-12-17 | -47.62 | $4.23 | 191 |
| 2021-12-16 | -66.36 | $4.15 | 13547 |
| 2021-12-15 | -100.00 | $3.79 | 10876 |
| 2021-12-14 | -73.86 | $4.21 | 5342 |
| 2021-12-13 | -73.86 | $4.21 | 95 |
| 2021-12-10 | -78.41 | $4.17 | 429 |
| 2021-12-09 | -76.14 | $4.19 | 5581 |
| 2021-12-08 | -82.95 | $4.13 | 382 |
| 2021-12-07 | -61.36 | $4.32 | 5247 |
| 2021-12-06 | -61.36 | $4.32 | 1908 |
| 2021-12-03 | -89.77 | $4.07 | 12402 |
| 2021-12-02 | -87.50 | $4.09 | 716 |
| 2021-12-01 | -100.00 | $3.98 | 9826 |
| 2021-11-30 | -100.00 | $4.03 | 31577 |
| 2021-11-29 | -92.00 | $4.17 | 4675 |
| 2021-11-26 | -86.67 | $4.21 | 13976 |
| 2021-11-24 | -92.86 | $4.34 | 286 |
| 2021-11-23 | -78.57 | $4.42 | 572 |
| 2021-11-22 | -100.00 | $4.44 | — |
| 2021-11-19 | -100.00 | $4.44 | 19700 |
| 2021-11-18 | 0.00 | $4.86 | 11830 |
| 2021-11-17 | -23.81 | $4.76 | — |
| 2021-11-16 | -23.81 | $4.76 | 16170 |
| 2021-11-15 | -33.33 | $4.72 | 859 |
| 2021-11-12 | 0.00 | $4.86 | 143 |
| 2021-11-11 | -28.30 | $4.82 | 286 |
| 2021-11-10 | -67.92 | $4.61 | 191 |
| 2021-11-09 | -67.92 | $4.61 | 18174 |
| 2021-11-08 | -75.47 | $4.57 | 6010 |
| 2021-11-05 | -39.62 | $4.76 | 3148 |
| 2021-11-04 | -100.00 | $4.44 | — |
| 2021-11-03 | -100.00 | $4.44 | 525 |
| 2021-11-02 | -94.03 | $4.59 | 239 |
| 2021-11-01 | -94.03 | $4.59 | 6773 |
| 2021-10-29 | -94.03 | $4.59 | 286 |
| 2021-10-28 | -77.97 | $4.76 | — |
| 2021-10-27 | -77.97 | $4.76 | 477 |
| 2021-10-26 | -81.36 | $4.74 | 10494 |
| 2021-10-25 | -84.72 | $4.74 | 191 |
| 2021-10-22 | -81.94 | $4.76 | — |
| 2021-10-21 | -81.94 | $4.76 | 668 |
| 2021-10-20 | -81.94 | $4.76 | 191 |
| 2021-10-19 | -73.61 | $4.82 | — |
| 2021-10-18 | -73.61 | $4.82 | 143 |
| 2021-10-15 | -100.00 | $4.63 | 8157 |
| 2021-10-14 | -79.25 | $4.93 | 2290 |
| 2021-10-13 | -83.02 | $4.91 | 1860 |
| 2021-10-12 | -85.11 | $4.95 | 429 |
| 2021-10-11 | -85.11 | $4.95 | 143 |
| 2021-10-08 | -100.00 | $4.88 | 191 |
| 2021-10-07 | -61.90 | $5.22 | — |
| 2021-10-06 | -61.90 | $5.22 | — |
| 2021-10-05 | -61.90 | $5.22 | 11973 |
| 2021-10-04 | -74.19 | $5.22 | — |
| 2021-10-01 | -80.95 | $5.22 | — |
| 2021-09-30 | -52.31 | $5.22 | — |
| 2021-09-29 | -52.31 | $5.22 | — |
| 2021-09-28 | -52.31 | $5.22 | 668 |
| 2021-09-27 | -61.25 | $5.22 | 1049 |
| 2021-09-24 | -66.25 | $5.18 | — |
| 2021-09-23 | -66.25 | $5.18 | — |
| 2021-09-22 | -66.25 | $5.18 | 34296 |
| 2021-09-21 | -66.25 | $5.18 | 31196 |
| 2021-09-20 | -66.25 | $5.18 | — |
| 2021-09-17 | -66.25 | $5.18 | 46794 |
| 2021-09-16 | -62.20 | $5.20 | — |
| 2021-09-15 | -62.20 | $5.20 | 11114 |
| 2021-09-14 | -59.76 | $5.22 | 239 |
| 2021-09-13 | -57.32 | $5.24 | 334 |
| 2021-09-10 | -69.51 | $5.14 | — |
| 2021-09-09 | -69.51 | $5.14 | 2910 |
| 2021-09-08 | -58.06 | $5.28 | 7727 |
| 2021-09-07 | -39.78 | $5.45 | 27618 |
| 2021-09-03 | -27.96 | $5.56 | 2385 |
| 2021-09-02 | -97.85 | $4.91 | — |
| 2021-09-01 | -97.85 | $4.91 | — |
| 2021-08-31 | -97.85 | $4.91 | 143 |
| 2021-08-30 | -11.83 | $5.71 | — |
| 2021-08-27 | -11.83 | $5.71 | 43 |
| 2021-08-26 | -24.73 | $5.59 | 5023 |
| 2021-08-25 | -24.73 | $5.59 | 3134 |
| 2021-08-24 | -24.73 | $5.59 | 343 |
| 2021-08-23 | -37.63 | $5.47 | — |
| 2021-08-20 | -37.63 | $5.47 | — |
| 2021-08-19 | -37.63 | $5.47 | 859 |
| 2021-08-18 | -39.77 | $5.47 | 5538 |
| 2021-08-17 | -37.40 | $5.36 | — |
| 2021-08-16 | -37.40 | $5.36 | 6439 |
| 2021-08-13 | -13.01 | $5.66 | 4980 |
| 2021-08-12 | -18.70 | $5.59 | 172 |
| 2021-08-11 | -13.01 | $5.66 | 2748 |
| 2021-08-10 | 0.00 | $5.71 | 3606 |
| 2021-08-09 | -52.68 | $5.12 | — |
| 2021-08-06 | -52.68 | $5.12 | 129 |
| 2021-08-05 | -27.68 | $5.40 | 687 |
| 2021-08-04 | -10.71 | $5.59 | 2147 |
| 2021-08-03 | -35.71 | $5.31 | 16571 |
| 2021-08-02 | 0.00 | $5.71 | 172 |
| 2021-07-30 | 0.00 | $5.59 | — |
| 2021-07-29 | 0.00 | $5.59 | 2104 |
| 2021-07-28 | -13.43 | $5.17 | 29407 |
| 2021-07-27 | -18.46 | $5.12 | 2490 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.53
2026-07-24
Close Price
$6.71
Vol: 36318Average Directional Index - Detailed Analysis
Minimum
7.47
Average
22.56
Maximum
59.37
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 16.53 | $6.71 | 36318 |
| 2026-07-23 | 16.71 | $6.27 | 58000 |
| 2026-07-22 | 17.27 | $6.72 | 12307 |
| 2026-07-21 | 17.42 | $6.51 | 9631 |
| 2026-07-20 | 17.88 | $6.44 | 43200 |
| 2026-07-17 | 18.36 | $6.30 | 177700 |
| 2026-07-16 | 19.07 | $6.37 | 41430 |
| 2026-07-15 | 20.04 | $6.40 | 21300 |
| 2026-07-14 | 21.06 | $6.30 | 12700 |
| 2026-07-13 | 21.66 | $6.62 | 67003 |
| 2026-07-10 | 22.70 | $6.72 | 12300 |
| 2026-07-09 | 23.87 | $6.63 | 33400 |
| 2026-07-08 | 24.94 | $6.30 | 337838 |
| 2026-07-07 | 25.63 | $6.65 | 21120 |
| 2026-07-06 | 26.70 | $6.75 | 37400 |
| 2026-07-02 | 27.35 | $6.72 | 439500 |
| 2026-07-01 | 27.90 | $6.31 | 12229 |
| 2026-06-30 | 28.13 | $6.36 | 15638 |
| 2026-06-29 | 28.68 | $6.41 | 123647 |
| 2026-06-26 | 28.74 | $6.25 | 10600 |
| 2026-06-25 | 28.65 | $6.38 | 17611 |
| 2026-06-24 | 28.76 | $6.24 | 39700 |
| 2026-06-23 | 28.38 | $6.38 | 21200 |
| 2026-06-22 | 28.31 | $6.31 | 24500 |
| 2026-06-18 | 28.24 | $5.91 | 16407 |
| 2026-06-17 | 28.18 | $6.24 | 6400 |
| 2026-06-16 | 28.24 | $6.31 | 14520 |
| 2026-06-15 | 28.60 | $6.54 | 37509 |
| 2026-06-12 | 28.98 | $6.28 | 23122 |
| 2026-06-11 | 29.28 | $6.09 | 48537 |
| 2026-06-10 | 28.75 | $6.12 | 27000 |
| 2026-06-09 | 28.20 | $6.36 | 9400 |
| 2026-06-08 | 27.85 | $6.20 | 13500 |
| 2026-06-05 | 27.45 | $6.47 | 20348 |
| 2026-06-04 | 27.24 | $6.31 | 20100 |
| 2026-06-03 | 26.38 | $6.09 | 5910 |
| 2026-06-02 | 25.34 | $6.27 | 16305 |
| 2026-06-01 | 24.25 | $6.36 | 13825 |
| 2026-05-29 | 23.22 | $6.45 | 18635 |
| 2026-05-28 | 22.48 | $6.48 | 18400 |
| 2026-05-27 | 21.71 | $6.51 | 19300 |
| 2026-05-26 | 21.10 | $6.61 | 257031 |
| 2026-05-22 | 20.55 | $6.86 | 49014 |
| 2026-05-21 | 20.49 | $6.68 | 28000 |
| 2026-05-20 | 20.60 | $6.43 | 18109 |
| 2026-05-19 | 20.71 | $6.79 | 28026 |
| 2026-05-18 | 20.67 | $6.81 | 144844 |
| 2026-05-15 | 20.63 | $6.62 | 25833 |
| 2026-05-14 | 20.35 | $6.50 | 31000 |
| 2026-05-13 | 20.46 | $6.80 | 23846 |
| 2026-05-12 | 20.62 | $6.85 | 13900 |
| 2026-05-11 | 20.72 | $6.80 | 35000 |
| 2026-05-08 | 20.97 | $6.93 | 8041 |
| 2026-05-07 | 21.55 | $7.20 | 13328 |
| 2026-05-06 | 21.97 | $7.00 | 15100 |
| 2026-05-05 | 22.32 | $6.17 | 22615 |
| 2026-05-04 | 22.18 | $6.98 | 5300 |
| 2026-05-01 | 22.30 | $6.85 | 16600 |
| 2026-04-30 | 22.19 | $6.81 | 9300 |
| 2026-04-29 | 22.00 | $6.82 | 32400 |
| 2026-04-28 | 21.79 | $6.92 | 8700 |
| 2026-04-27 | 21.91 | $6.60 | 26500 |
| 2026-04-24 | 22.03 | $7.02 | 10500 |
| 2026-04-23 | 22.17 | $7.02 | 492700 |
| 2026-04-22 | 22.36 | $7.09 | 6100 |
| 2026-04-21 | 22.40 | $7.50 | 3800 |
| 2026-04-20 | 23.09 | $7.74 | 18300 |
| 2026-04-17 | 24.29 | $7.39 | 5000 |
| 2026-04-16 | 25.34 | $7.65 | 19900 |
| 2026-04-15 | 26.45 | $7.21 | 16300 |
| 2026-04-14 | 27.16 | $7.19 | 5900 |
| 2026-04-13 | 28.09 | $6.81 | 6800 |
| 2026-04-10 | 28.71 | $7.41 | 8800 |
| 2026-04-09 | 29.47 | $7.49 | 7900 |
| 2026-04-08 | 30.56 | $7.26 | 4300 |
| 2026-04-07 | 31.87 | $7.33 | 7600 |
| 2026-04-06 | 32.40 | $6.88 | 7300 |
| 2026-04-02 | 32.95 | $7.35 | 5200 |
| 2026-04-01 | 33.82 | $6.76 | 9400 |
| 2026-03-31 | 34.36 | $6.58 | 4200 |
| 2026-03-30 | 33.99 | $6.49 | 3400 |
| 2026-03-27 | 33.54 | $6.74 | 9900 |
| 2026-03-26 | 33.24 | $6.74 | 8500 |
| 2026-03-25 | 32.91 | $6.79 | 9200 |
| 2026-03-24 | 32.93 | $6.74 | 14300 |
| 2026-03-23 | 32.88 | $6.50 | 11200 |
| 2026-03-20 | 32.96 | $6.05 | 10500 |
| 2026-03-19 | 32.60 | $6.70 | 12200 |
| 2026-03-18 | 31.83 | $7.25 | 26800 |
| 2026-03-17 | 31.86 | $7.17 | 16800 |
| 2026-03-16 | 31.89 | $6.96 | 8500 |
| 2026-03-13 | 31.14 | $7.10 | 37700 |
| 2026-03-12 | 30.35 | $7.36 | 18200 |
| 2026-03-11 | 29.74 | $7.45 | 7000 |
| 2026-03-10 | 29.26 | $7.55 | 16900 |
| 2026-03-09 | 28.90 | $7.35 | 19600 |
| 2026-03-06 | 28.18 | $7.65 | 13600 |
| 2026-03-05 | 27.50 | $7.25 | 9300 |
| 2026-03-04 | 26.79 | $7.31 | 12400 |
| 2026-03-03 | 26.12 | $7.43 | 36500 |
| 2026-03-02 | 24.98 | $7.80 | 41800 |
| 2026-02-27 | 23.99 | $7.91 | 14600 |
| 2026-02-26 | 23.16 | $8.86 | 11500 |
| 2026-02-25 | 23.24 | $8.44 | 6600 |
| 2026-02-24 | 23.31 | $9.13 | 6700 |
| 2026-02-23 | 23.51 | $9.38 | 12400 |
| 2026-02-20 | 24.09 | $9.08 | 37400 |
| 2026-02-19 | 24.40 | $9.31 | 4600 |
| 2026-02-18 | 24.62 | $9.51 | 9800 |
| 2026-02-17 | 25.17 | $8.88 | 11000 |
| 2026-02-13 | 24.47 | $8.88 | 6600 |
| 2026-02-12 | 23.47 | $8.39 | 6500 |
| 2026-02-11 | 22.31 | $8.73 | 5600 |
| 2026-02-10 | 21.32 | $8.88 | 3700 |
| 2026-02-09 | 20.63 | $8.84 | 1700 |
| 2026-02-06 | 19.80 | $8.21 | 3400 |
| 2026-02-05 | 18.86 | $8.77 | 8500 |
| 2026-02-04 | 17.87 | $8.48 | 5400 |
| 2026-02-03 | 17.34 | $8.29 | 3500 |
| 2026-02-02 | 16.77 | $8.85 | 5300 |
| 2026-01-30 | 16.40 | $8.65 | 7300 |
| 2026-01-29 | 16.02 | $8.83 | 17300 |
| 2026-01-28 | 15.56 | $8.85 | 5100 |
| 2026-01-27 | 15.09 | $8.85 | 4600 |
| 2026-01-26 | 15.14 | $8.50 | 63700 |
| 2026-01-23 | 15.20 | $8.62 | 6000 |
| 2026-01-22 | 15.21 | $8.66 | 5700 |
| 2026-01-21 | 15.17 | $8.74 | 6100 |
| 2026-01-20 | 15.12 | $8.63 | 27400 |
| 2026-01-16 | 14.73 | $8.87 | 7000 |
| 2026-01-15 | 15.17 | $8.84 | 3800 |
| 2026-01-14 | 15.59 | $8.15 | 2200 |
| 2026-01-13 | 15.99 | $8.27 | 5300 |
| 2026-01-12 | 16.59 | $8.86 | 9000 |
| 2026-01-09 | 17.22 | $8.04 | 1600 |
| 2026-01-08 | 17.60 | $8.65 | 2700 |
| 2026-01-07 | 18.03 | $8.50 | 7400 |
| 2026-01-06 | 18.52 | $8.77 | 1500 |
| 2026-01-05 | 18.98 | $8.80 | 9200 |
| 2026-01-02 | 19.46 | $8.18 | 4600 |
| 2025-12-31 | 20.36 | $7.71 | 3400 |
| 2025-12-30 | 21.28 | $7.80 | 6000 |
| 2025-12-29 | 21.32 | $7.83 | 6600 |
| 2025-12-26 | 21.70 | $7.90 | 2100 |
| 2025-12-24 | 22.04 | $8.03 | 900 |
| 2025-12-23 | 23.11 | $7.80 | 2300 |
| 2025-12-22 | 24.05 | $8.07 | 7000 |
| 2025-12-19 | 24.95 | $8.02 | 8300 |
| 2025-12-18 | 25.80 | $7.50 | 4200 |
| 2025-12-17 | 26.14 | $7.27 | 11700 |
| 2025-12-16 | 26.21 | $7.17 | 9900 |
| 2025-12-15 | 26.33 | $7.46 | 7600 |
| 2025-12-12 | 26.46 | $7.82 | 6800 |
| 2025-12-11 | 27.06 | $7.58 | 5100 |
| 2025-12-10 | 27.69 | $7.40 | 2500 |
| 2025-12-09 | 28.59 | $7.97 | 6400 |
| 2025-12-08 | 29.54 | $8.06 | 4100 |
| 2025-12-05 | 30.82 | $7.63 | 7500 |
| 2025-12-04 | 32.19 | $7.62 | 21000 |
| 2025-12-03 | 32.80 | $7.95 | 5300 |
| 2025-12-02 | 33.44 | $7.80 | 3600 |
| 2025-12-01 | 33.84 | $7.84 | 4000 |
| 2025-11-28 | 34.26 | $8.22 | 3500 |
| 2025-11-26 | 34.93 | $7.88 | 6200 |
| 2025-11-25 | 35.63 | $7.97 | 9300 |
| 2025-11-24 | 35.87 | $7.45 | 15100 |
| 2025-11-21 | 35.67 | $7.93 | 10500 |
| 2025-11-20 | 35.50 | $8.34 | 2400 |
| 2025-11-19 | 36.00 | $8.28 | 1600 |
| 2025-11-18 | 36.11 | $7.82 | 2900 |
| 2025-11-17 | 36.24 | $8.57 | 6100 |
| 2025-11-14 | 36.38 | $8.43 | 2800 |
| 2025-11-13 | 36.10 | $8.69 | 2900 |
| 2025-11-12 | 36.32 | $8.57 | 900 |
| 2025-11-11 | 36.76 | $8.10 | 2900 |
| 2025-11-10 | 36.15 | $8.07 | 4200 |
| 2025-11-07 | 35.43 | $7.93 | 6500 |
| 2025-11-06 | 34.30 | $8.20 | 2900 |
| 2025-11-05 | 33.12 | $7.81 | 2200 |
| 2025-11-04 | 31.99 | $8.00 | 8000 |
| 2025-11-03 | 30.86 | $8.23 | 5300 |
| 2025-10-31 | 29.70 | $8.57 | 3600 |
| 2025-10-30 | 28.71 | $8.62 | 2700 |
| 2025-10-29 | 27.99 | $8.67 | 6400 |
| 2025-10-28 | 27.23 | $8.77 | 2500 |
| 2025-10-27 | 26.53 | $8.34 | 28600 |
| 2025-10-24 | 25.78 | $8.44 | 6600 |
| 2025-10-23 | 25.27 | $8.07 | 2300 |
| 2025-10-22 | 24.64 | $8.46 | 4100 |
| 2025-10-21 | 24.11 | $8.46 | 2200 |
| 2025-10-20 | 23.65 | $8.41 | 2700 |
| 2025-10-17 | 22.44 | $8.32 | 1900 |
| 2025-10-16 | 21.44 | $8.59 | 8500 |
| 2025-10-15 | 20.63 | $8.15 | 2100 |
| 2025-10-14 | 19.70 | $8.51 | 4500 |
| 2025-10-13 | 18.88 | $8.16 | 3700 |
| 2025-10-10 | 18.02 | $8.50 | 12800 |
| 2025-10-09 | 16.74 | $8.92 | 8700 |
| 2025-10-08 | 16.25 | $8.78 | 5900 |
| 2025-10-07 | 15.42 | $8.85 | 3900 |
| 2025-10-06 | 14.71 | $8.84 | 6200 |
| 2025-10-03 | 14.05 | $8.93 | 1500 |
| 2025-10-02 | 13.96 | $8.50 | 1300 |
| 2025-10-01 | 13.51 | $8.68 | 7000 |
| 2025-09-30 | 12.84 | $7.72 | 94300 |
| 2025-09-29 | 11.71 | $8.12 | 1300 |
| 2025-09-26 | 11.09 | $7.91 | 6400 |
| 2025-09-25 | 10.43 | $7.96 | 8200 |
| 2025-09-24 | 10.02 | $8.19 | 1400 |
| 2025-09-23 | 9.76 | $8.20 | 3500 |
| 2025-09-22 | 9.49 | $8.32 | 5100 |
| 2025-09-19 | 9.39 | $8.38 | 3300 |
| 2025-09-18 | 9.28 | $8.01 | 3600 |
| 2025-09-17 | 8.88 | $8.35 | 12800 |
| 2025-09-16 | 8.98 | $8.15 | 1600 |
| 2025-09-15 | 9.05 | $8.35 | 3000 |
| 2025-09-12 | 9.13 | $7.87 | 1100 |
| 2025-09-11 | 9.02 | $8.40 | 13400 |
| 2025-09-10 | 9.26 | $8.07 | 3600 |
| 2025-09-09 | 9.52 | $8.65 | 32300 |
| 2025-09-08 | 9.32 | $8.57 | 2400 |
| 2025-09-05 | 9.23 | $8.30 | 4100 |
| 2025-09-04 | 8.52 | $7.96 | 7100 |
| 2025-09-03 | 8.93 | $7.92 | 4300 |
| 2025-09-02 | 9.25 | $7.90 | 2400 |
| 2025-08-29 | 9.65 | $8.26 | 4400 |
| 2025-08-28 | 10.10 | $7.85 | 5100 |
| 2025-08-27 | 10.40 | $8.22 | 9200 |
| 2025-08-26 | 10.39 | $7.98 | 8400 |
| 2025-08-25 | 10.38 | $7.92 | 2400 |
| 2025-08-22 | 10.92 | $8.01 | 7800 |
| 2025-08-21 | 11.37 | $8.24 | 2700 |
| 2025-08-20 | 11.84 | $8.01 | 4000 |
| 2025-08-19 | 12.14 | $7.95 | 3800 |
| 2025-08-18 | 12.63 | $7.77 | 2600 |
| 2025-08-15 | 13.14 | $8.37 | 3700 |
| 2025-08-14 | 12.92 | $8.09 | 4300 |
| 2025-08-13 | 12.69 | $7.76 | 4700 |
| 2025-08-12 | 12.45 | $8.35 | 9000 |
| 2025-08-11 | 12.28 | $7.83 | 9900 |
| 2025-08-08 | 12.45 | $8.31 | 3100 |
| 2025-08-07 | 12.62 | $7.43 | 2400 |
| 2025-08-06 | 12.81 | $8.05 | 1800 |
| 2025-08-05 | 13.42 | $7.72 | 6700 |
| 2025-08-04 | 13.59 | $7.57 | 6800 |
| 2025-08-01 | 14.27 | $7.10 | 27200 |
| 2025-07-31 | 14.76 | $7.10 | 38200 |
| 2025-07-30 | 14.53 | $7.01 | 1800 |
| 2025-07-29 | 13.85 | $6.91 | 45000 |
| 2025-07-28 | 13.14 | $6.80 | 1900 |
| 2025-07-25 | 12.39 | $7.01 | 4100 |
| 2025-07-24 | 11.90 | $7.16 | 6700 |
| 2025-07-23 | 11.41 | $7.28 | 1300 |
| 2025-07-22 | 11.04 | $7.16 | 2600 |
| 2025-07-21 | 10.59 | $7.36 | 3700 |
| 2025-07-18 | 10.69 | $7.39 | 4600 |
| 2025-07-17 | 11.04 | $7.38 | 5100 |
| 2025-07-16 | 11.20 | $7.33 | 10000 |
| 2025-07-15 | 11.23 | $7.34 | 20400 |
| 2025-07-14 | 11.47 | $7.12 | 4600 |
| 2025-07-11 | 11.26 | $7.47 | 2500 |
| 2025-07-10 | 11.17 | $7.25 | 6900 |
| 2025-07-09 | 11.15 | $7.49 | 3900 |
| 2025-07-08 | 11.14 | $7.43 | 6600 |
| 2025-07-07 | 11.12 | $7.52 | 2400 |
| 2025-07-03 | 11.24 | $7.47 | 1200 |
| 2025-07-02 | 11.31 | $7.45 | 800 |
| 2025-07-01 | 11.39 | $7.20 | 8100 |
| 2025-06-30 | 11.90 | $7.30 | 3600 |
| 2025-06-27 | 12.34 | $7.40 | 3300 |
| 2025-06-26 | 12.93 | $6.98 | 7700 |
| 2025-06-25 | 13.09 | $6.94 | 1300 |
| 2025-06-24 | 13.42 | $7.11 | 5000 |
| 2025-06-23 | 13.77 | $6.92 | 16700 |
| 2025-06-20 | 14.21 | $6.74 | 1500 |
| 2025-06-18 | 14.49 | $6.76 | 3900 |
| 2025-06-17 | 14.46 | $6.61 | 3700 |
| 2025-06-16 | 14.78 | $6.28 | 18600 |
| 2025-06-13 | 14.97 | $6.63 | 3600 |
| 2025-06-12 | 14.94 | $6.63 | 4800 |
| 2025-06-11 | 15.25 | $6.61 | 11000 |
| 2025-06-10 | 15.57 | $6.72 | 7300 |
| 2025-06-09 | 16.36 | $6.73 | 3700 |
| 2025-06-06 | 16.88 | $6.37 | 6200 |
| 2025-06-05 | 16.76 | $6.30 | 4900 |
| 2025-06-04 | 16.86 | $6.50 | 12100 |
| 2025-06-03 | 17.02 | $6.65 | 11000 |
| 2025-06-02 | 17.19 | $6.50 | 3400 |
| 2025-05-30 | 17.14 | $6.60 | 2800 |
| 2025-05-29 | 17.35 | $6.49 | 5300 |
| 2025-05-28 | 17.51 | $6.45 | 9100 |
| 2025-05-27 | 17.82 | $6.52 | 2700 |
| 2025-05-23 | 17.84 | $6.20 | 1500 |
| 2025-05-22 | 17.38 | $6.24 | 3200 |
| 2025-05-21 | 17.42 | $6.07 | 9100 |
| 2025-05-20 | 17.46 | $6.42 | 8400 |
| 2025-05-19 | 17.41 | $6.08 | 3400 |
| 2025-05-16 | 17.62 | $6.36 | 5600 |
| 2025-05-15 | 18.12 | $6.68 | 7200 |
| 2025-05-14 | 18.66 | $6.58 | 1300 |
| 2025-05-13 | 19.62 | $6.37 | 700 |
| 2025-05-12 | 20.31 | $6.71 | 19100 |
| 2025-05-09 | 21.03 | $6.67 | 12600 |
| 2025-05-08 | 21.79 | $6.52 | 3200 |
| 2025-05-07 | 22.38 | $5.93 | 2200 |
| 2025-05-06 | 22.42 | $5.62 | 3000 |
| 2025-05-05 | 22.47 | $6.30 | 4200 |
| 2025-05-02 | 22.82 | $6.00 | 1000 |
| 2025-05-01 | 23.29 | $6.09 | 1700 |
| 2025-04-30 | 23.60 | $6.03 | 7300 |
| 2025-04-29 | 23.77 | $6.09 | 2000 |
| 2025-04-28 | 24.21 | $5.85 | 4200 |
| 2025-04-25 | 24.33 | $5.93 | 1800 |
| 2025-04-24 | 24.45 | $5.80 | 2900 |
| 2025-04-23 | 24.38 | $5.45 | 600 |
| 2025-04-22 | 24.35 | $5.55 | 2900 |
| 2025-04-21 | 24.18 | $5.62 | 7500 |
| 2025-04-17 | 24.00 | $5.44 | 1900 |
| 2025-04-16 | 23.46 | $5.89 | 4400 |
| 2025-04-15 | 23.07 | $5.71 | 4300 |
| 2025-04-14 | 22.66 | $5.33 | 8300 |
| 2025-04-11 | 22.12 | $5.21 | 5500 |
| 2025-04-10 | 21.20 | $5.18 | 14000 |
| 2025-04-09 | 20.01 | $5.15 | 19900 |
| 2025-04-08 | 18.71 | $5.00 | 14900 |
| 2025-04-07 | 17.56 | $5.05 | 8100 |
| 2025-04-04 | 16.26 | $5.19 | 7300 |
| 2025-04-03 | 15.13 | $6.09 | 5500 |
| 2025-04-02 | 14.41 | $6.33 | 1700 |
| 2025-04-01 | 13.91 | $6.15 | 2100 |
| 2025-03-31 | 13.17 | $6.17 | 4000 |
| 2025-03-28 | 12.38 | $6.60 | 4800 |
| 2025-03-27 | 12.04 | $6.64 | 3700 |
| 2025-03-26 | 11.71 | $7.17 | 1300 |
| 2025-03-25 | 11.53 | $7.13 | 4600 |
| 2025-03-24 | 11.30 | $7.05 | 4100 |
| 2025-03-21 | 10.97 | $6.48 | 5300 |
| 2025-03-20 | 10.62 | $7.18 | 2500 |
| 2025-03-19 | 10.64 | $7.15 | 5400 |
| 2025-03-18 | 10.66 | $7.22 | 11100 |
| 2025-03-17 | 10.77 | $7.14 | 3100 |
| 2025-03-14 | 10.83 | $7.15 | 4200 |
| 2025-03-13 | 11.05 | $6.15 | 2600 |
| 2025-03-12 | 10.90 | $7.10 | 9700 |
| 2025-03-11 | 10.93 | $6.40 | 351400 |
| 2025-03-10 | 10.36 | $6.33 | 2900 |
| 2025-03-07 | 9.76 | $6.53 | 1.4M |
| 2025-03-06 | 9.52 | $7.22 | 15600 |
| 2025-03-05 | 9.72 | $8.99 | 1900 |
| 2025-03-04 | 9.38 | $8.27 | 87500 |
| 2025-03-03 | 9.64 | $8.56 | 1400 |
| 2025-02-28 | 9.05 | $7.95 | 500 |
| 2025-02-27 | 9.23 | $7.58 | 4400 |
| 2025-02-26 | 9.42 | $7.90 | 6800 |
| 2025-02-25 | 9.77 | $8.24 | 4900 |
| 2025-02-24 | 10.01 | $7.81 | 2200 |
| 2025-02-21 | 10.20 | $7.92 | 52500 |
| 2025-02-20 | 10.40 | $8.20 | 1200 |
| 2025-02-19 | 10.15 | $8.32 | 2800 |
| 2025-02-18 | 9.68 | $8.05 | — |
| 2025-02-14 | 9.59 | $8.05 | 500 |
| 2025-02-13 | 9.49 | $8.22 | 300 |
| 2025-02-12 | 9.11 | $8.03 | 100 |
| 2025-02-11 | 8.93 | $7.63 | 500 |
| 2025-02-10 | 9.30 | $7.99 | 1100 |
| 2025-02-07 | 9.08 | $7.48 | 100 |
| 2025-02-06 | 9.46 | $7.91 | 400 |
| 2025-02-05 | 9.20 | $7.79 | — |
| 2025-02-04 | 9.14 | $7.79 | 800 |
| 2025-02-03 | 9.07 | $7.84 | 4700 |
| 2025-01-31 | 9.00 | $7.63 | 1900 |
| 2025-01-30 | 9.27 | $7.56 | 12000 |
| 2025-01-29 | 9.69 | $7.58 | 30100 |
| 2025-01-28 | 10.03 | $7.42 | 5100 |
| 2025-01-27 | 10.40 | $7.50 | 4000 |
| 2025-01-24 | 10.36 | $7.30 | 5600 |
| 2025-01-23 | 10.32 | $7.66 | 1000 |
| 2025-01-22 | 9.61 | $6.98 | 16700 |
| 2025-01-21 | 8.88 | $7.66 | 5000 |
| 2025-01-17 | 8.11 | $6.98 | 2400 |
| 2025-01-16 | 8.05 | $7.10 | 4000 |
| 2025-01-15 | 7.98 | $6.98 | 1000 |
| 2025-01-14 | 7.58 | $6.81 | 3800 |
| 2025-01-13 | 7.62 | $6.79 | 600 |
| 2025-01-10 | 7.61 | $6.86 | 2300 |
| 2025-01-08 | 7.47 | $7.07 | — |
| 2025-01-07 | 7.66 | $7.07 | 900 |
| 2025-01-06 | 7.87 | $6.90 | 1600 |
| 2025-01-03 | 8.09 | $6.94 | — |
| 2025-01-02 | 8.33 | $6.94 | 1500 |
| 2024-12-31 | 8.58 | $7.13 | 3700 |
| 2024-12-30 | 8.95 | $6.70 | 1800 |
| 2024-12-27 | 9.37 | $7.08 | — |
| 2024-12-26 | 9.36 | $7.08 | 400 |
| 2024-12-24 | 9.35 | $6.81 | 5100 |
| 2024-12-23 | 9.68 | $6.74 | 16500 |
| 2024-12-20 | 10.03 | $7.11 | 7600 |
| 2024-12-19 | 10.40 | $7.25 | 1300 |
| 2024-12-18 | 10.37 | $7.28 | 25000 |
| 2024-12-17 | 10.35 | $6.83 | 300 |
| 2024-12-16 | 10.86 | $6.69 | 10600 |
| 2024-12-13 | 11.34 | $7.19 | 3100 |
| 2024-12-12 | 11.92 | $7.42 | 1400 |
| 2024-12-11 | 11.58 | $7.32 | 5400 |
| 2024-12-10 | 11.21 | $7.06 | — |
| 2024-12-09 | 11.46 | $7.06 | 2600 |
| 2024-12-06 | 11.72 | $7.20 | 5700 |
| 2024-12-05 | 12.00 | $7.68 | 6000 |
| 2024-12-04 | 12.29 | $7.50 | 9500 |
| 2024-12-03 | 11.94 | $7.73 | 800 |
| 2024-12-02 | 11.34 | $7.67 | 800 |
| 2024-11-29 | 10.76 | $7.47 | 2800 |
| 2024-11-27 | 10.34 | $7.18 | 22800 |
| 2024-11-26 | 9.91 | $7.29 | 2200 |
| 2024-11-25 | 9.55 | $6.93 | 3300 |
| 2024-11-22 | 9.59 | $6.93 | 21900 |
| 2024-11-21 | 9.63 | $6.55 | 3700 |
| 2024-11-20 | 10.07 | $6.75 | 3500 |
| 2024-11-19 | 10.50 | $6.53 | 1600 |
| 2024-11-18 | 10.56 | $6.96 | 6500 |
| 2024-11-15 | 10.35 | $6.55 | 1600 |
| 2024-11-14 | 10.53 | $6.69 | 2700 |
| 2024-11-13 | 10.55 | $6.19 | 800 |
| 2024-11-12 | 10.94 | $6.51 | — |
| 2024-11-11 | 11.29 | $6.51 | 11000 |
| 2024-11-08 | 11.66 | $6.46 | 13800 |
| 2024-11-07 | 12.18 | $6.90 | 3100 |
| 2024-11-06 | 11.93 | $6.40 | — |
| 2024-11-05 | 12.27 | $6.40 | 11200 |
| 2024-11-04 | 12.63 | $6.23 | 1800 |
| 2024-11-01 | 13.21 | $6.29 | 13200 |
| 2024-10-31 | 13.83 | $5.87 | 6700 |
| 2024-10-30 | 14.48 | $5.82 | 6600 |
| 2024-10-29 | 14.65 | $5.78 | 1200 |
| 2024-10-28 | 14.83 | $6.00 | 13300 |
| 2024-10-25 | 15.24 | $5.85 | 10400 |
| 2024-10-24 | 15.04 | $6.05 | 800 |
| 2024-10-23 | 15.43 | $6.04 | 8000 |
| 2024-10-22 | 15.82 | $5.65 | — |
| 2024-10-21 | 15.66 | $5.65 | 23900 |
| 2024-10-18 | 15.49 | $6.08 | 1200 |
| 2024-10-17 | 16.12 | $6.00 | 45000 |
| 2024-10-16 | 16.78 | $5.81 | 3800 |
| 2024-10-15 | 17.18 | $5.27 | 700 |
| 2024-10-14 | 16.58 | $5.95 | 14400 |
| 2024-10-11 | 15.96 | $5.88 | 2000 |
| 2024-10-10 | 16.02 | $5.75 | 14600 |
| 2024-10-09 | 15.84 | $5.79 | 3100 |
| 2024-10-08 | 15.87 | $5.68 | 4900 |
| 2024-10-07 | 15.91 | $5.73 | — |
| 2024-10-04 | 16.41 | $5.73 | 1500 |
| 2024-10-03 | 16.93 | $5.97 | 1000 |
| 2024-10-02 | 17.49 | $6.21 | 9900 |
| 2024-10-01 | 17.93 | $6.38 | 5300 |
| 2024-09-30 | 18.10 | $6.20 | — |
| 2024-09-27 | 18.53 | $6.20 | — |
| 2024-09-26 | 18.98 | $6.20 | 6400 |
| 2024-09-25 | 19.45 | $6.01 | 2300 |
| 2024-09-24 | 19.95 | $5.93 | — |
| 2024-09-23 | 20.73 | $5.93 | 400 |
| 2024-09-20 | 21.56 | $6.17 | 3000 |
| 2024-09-19 | 22.62 | $6.73 | 600 |
| 2024-09-18 | 22.76 | $5.93 | — |
| 2024-09-17 | 23.48 | $5.93 | 200 |
| 2024-09-16 | 24.23 | $5.93 | 2700 |
| 2024-09-13 | 25.02 | $6.53 | 1300 |
| 2024-09-12 | 25.86 | $5.82 | 1000 |
| 2024-09-11 | 24.92 | $5.85 | — |
| 2024-09-10 | 23.96 | $5.85 | 200 |
| 2024-09-09 | 22.96 | $5.83 | 13300 |
| 2024-09-06 | 21.91 | $6.09 | 6300 |
| 2024-09-05 | 20.80 | $6.43 | — |
| 2024-09-04 | 20.42 | $6.43 | 2500 |
| 2024-09-03 | 20.03 | $6.51 | 11500 |
| 2024-08-30 | 19.71 | $6.40 | 200 |
| 2024-08-29 | 20.24 | $6.75 | 1500 |
| 2024-08-28 | 20.80 | $6.67 | 449400 |
| 2024-08-27 | 21.78 | $6.77 | 467500 |
| 2024-08-26 | 22.81 | $6.30 | — |
| 2024-08-23 | 22.79 | $6.30 | 11000 |
| 2024-08-22 | 22.77 | $6.20 | — |
| 2024-08-21 | 22.42 | $6.20 | 400 |
| 2024-08-20 | 22.04 | $6.20 | — |
| 2024-08-19 | 21.65 | $6.20 | — |
| 2024-08-16 | 21.23 | $6.20 | 700 |
| 2024-08-15 | 20.79 | $6.20 | — |
| 2024-08-14 | 20.33 | $6.20 | — |
| 2024-08-13 | 19.84 | $6.20 | 35100 |
| 2024-08-12 | 19.33 | $6.20 | — |
| 2024-08-09 | 18.79 | $6.20 | — |
| 2024-08-08 | 18.23 | $6.20 | — |
| 2024-08-07 | 17.63 | $6.20 | — |
| 2024-08-06 | 17.00 | $6.20 | 15000 |
| 2024-08-05 | 16.34 | $7.09 | — |
| 2024-08-02 | 16.81 | $6.83 | 5200 |
| 2024-08-01 | 16.76 | $7.09 | 5800 |
| 2024-07-31 | 17.14 | $7.52 | 800 |
| 2024-07-30 | 17.66 | $7.09 | 80800 |
| 2024-07-29 | 17.93 | $7.40 | — |
| 2024-07-26 | 18.75 | $7.40 | — |
| 2024-07-25 | 19.61 | $7.40 | — |
| 2024-07-24 | 20.51 | $7.40 | 7500 |
| 2024-07-23 | 21.46 | $7.10 | — |
| 2024-07-22 | 21.91 | $7.10 | — |
| 2024-07-19 | 22.39 | $7.10 | 200 |
| 2024-07-18 | 22.90 | $7.33 | 300 |
| 2024-07-17 | 23.95 | $7.60 | — |
| 2024-07-16 | 24.61 | $7.60 | — |
| 2024-07-15 | 25.31 | $7.60 | 5600 |
| 2024-07-12 | 26.04 | $7.29 | 700 |
| 2024-07-11 | 27.22 | $7.29 | 9300 |
| 2024-07-10 | 28.47 | $7.05 | 1000 |
| 2024-07-09 | 29.05 | $7.13 | 10700 |
| 2024-07-08 | 29.86 | $6.70 | — |
| 2024-07-05 | 27.96 | $6.70 | — |
| 2024-07-03 | 25.96 | $6.70 | — |
| 2024-07-02 | 23.86 | $6.70 | — |
| 2024-07-01 | 21.64 | $6.70 | — |
| 2024-06-28 | 19.31 | $6.70 | — |
| 2024-06-27 | 16.86 | $6.70 | 12000 |
| 2024-06-26 | 14.28 | $7.90 | — |
| 2024-06-25 | 14.77 | $7.90 | — |
| 2024-06-24 | 15.28 | $7.90 | 6300 |
| 2024-06-21 | 15.83 | $7.90 | — |
| 2024-06-20 | 16.40 | $7.90 | — |
| 2024-06-18 | 17.00 | $7.90 | — |
| 2024-06-17 | 17.64 | $7.90 | — |
| 2024-06-14 | 18.31 | $7.90 | 1000 |
| 2024-06-13 | 19.01 | $7.90 | 4100 |
| 2024-06-12 | 19.75 | $7.90 | 2000 |
| 2024-06-11 | 20.53 | $7.90 | 12500 |
| 2024-06-10 | 21.35 | $8.00 | 66200 |
| 2024-06-07 | 22.27 | $8.05 | 2100 |
| 2024-06-06 | 22.99 | $8.05 | 2700 |
| 2024-06-05 | 23.74 | $8.10 | 4600 |
| 2024-06-04 | 24.29 | $7.70 | 2000 |
| 2024-06-03 | 24.03 | $7.70 | — |
| 2024-05-31 | 23.75 | $7.70 | — |
| 2024-05-30 | 23.46 | $7.70 | — |
| 2024-05-29 | 23.15 | $7.70 | — |
| 2024-05-28 | 22.83 | $7.70 | — |
| 2024-05-24 | 22.49 | $7.70 | — |
| 2024-05-23 | 22.14 | $7.70 | — |
| 2024-05-22 | 21.76 | $7.70 | 500 |
| 2024-05-21 | 21.37 | $7.69 | — |
| 2024-05-20 | 20.90 | $7.69 | 15100 |
| 2024-05-17 | 20.41 | $7.75 | 10000 |
| 2024-05-16 | 19.89 | $7.75 | — |
| 2024-05-15 | 19.34 | $7.75 | 200 |
| 2024-05-14 | 18.76 | $7.67 | 10200 |
| 2024-05-13 | 17.81 | $7.60 | 200 |
| 2024-05-10 | 17.54 | $7.50 | — |
| 2024-05-09 | 16.77 | $7.50 | — |
| 2024-05-08 | 15.96 | $7.50 | 2500 |
| 2024-05-07 | 15.10 | $7.50 | 100 |
| 2024-05-06 | 14.20 | $7.63 | 100 |
| 2024-05-03 | 13.57 | $7.97 | — |
| 2024-05-02 | 13.96 | $7.97 | — |
| 2024-05-01 | 14.37 | $7.97 | — |
| 2024-04-30 | 14.81 | $7.97 | 200 |
| 2024-04-29 | 15.27 | $8.07 | 2000 |
| 2024-04-26 | 16.04 | $8.07 | — |
| 2024-04-25 | 16.86 | $8.07 | 100 |
| 2024-04-24 | 17.72 | $7.78 | — |
| 2024-04-23 | 17.57 | $7.78 | — |
| 2024-04-22 | 17.41 | $7.78 | 500 |
| 2024-04-19 | 17.24 | $8.11 | — |
| 2024-04-18 | 18.14 | $8.11 | — |
| 2024-04-17 | 19.09 | $8.11 | — |
| 2024-04-16 | 20.09 | $8.11 | — |
| 2024-04-15 | 21.14 | $8.11 | 200 |
| 2024-04-12 | 22.24 | $8.20 | — |
| 2024-04-11 | 23.10 | $8.20 | — |
| 2024-04-10 | 24.00 | $8.20 | 20000 |
| 2024-04-09 | 24.95 | $8.20 | — |
| 2024-04-08 | 25.95 | $8.20 | — |
| 2024-04-05 | 27.00 | $8.20 | — |
| 2024-04-04 | 28.11 | $8.20 | — |
| 2024-04-03 | 29.27 | $8.20 | 400 |
| 2024-04-02 | 30.50 | $8.43 | 300 |
| 2024-04-01 | 31.18 | $8.74 | — |
| 2024-03-28 | 30.88 | $8.74 | — |
| 2024-03-27 | 30.57 | $8.74 | — |
| 2024-03-26 | 30.24 | $8.74 | 100100 |
| 2024-03-25 | 29.90 | $8.74 | — |
| 2024-03-22 | 29.53 | $8.74 | — |
| 2024-03-21 | 29.15 | $8.74 | 100000 |
| 2024-03-20 | 28.75 | $8.74 | 500 |
| 2024-03-19 | 28.32 | $7.85 | — |
| 2024-03-18 | 29.38 | $7.85 | 3700 |
| 2024-03-15 | 30.49 | $7.36 | — |
| 2024-03-14 | 31.13 | $7.36 | — |
| 2024-03-13 | 31.81 | $7.36 | 125000 |
| 2024-03-12 | 32.52 | $7.36 | 700 |
| 2024-03-11 | 33.27 | $8.23 | — |
| 2024-03-08 | 32.89 | $8.23 | — |
| 2024-03-07 | 32.48 | $8.23 | 125000 |
| 2024-03-06 | 32.06 | $8.23 | 1200 |
| 2024-03-05 | 31.62 | $8.34 | — |
| 2024-03-04 | 30.56 | $8.34 | 400 |
| 2024-03-01 | 29.44 | $7.90 | — |
| 2024-02-29 | 29.29 | $7.90 | 400 |
| 2024-02-28 | 29.14 | $7.75 | 1700 |
| 2024-02-27 | 29.49 | $7.77 | — |
| 2024-02-26 | 29.49 | $7.77 | — |
| 2024-02-23 | 29.49 | $7.77 | — |
| 2024-02-22 | 29.49 | $7.77 | — |
| 2024-02-21 | 29.49 | $7.77 | 80100 |
| 2024-02-20 | 29.49 | $7.34 | — |
| 2024-02-16 | 30.86 | $7.34 | — |
| 2024-02-15 | 32.31 | $7.34 | — |
| 2024-02-14 | 33.83 | $7.34 | — |
| 2024-02-13 | 35.43 | $7.34 | 10100 |
| 2024-02-12 | 37.11 | $7.50 | — |
| 2024-02-09 | 37.29 | $7.50 | — |
| 2024-02-08 | 37.48 | $7.50 | — |
| 2024-02-07 | 37.68 | $7.50 | 600 |
| 2024-02-06 | 37.90 | $7.42 | — |
| 2024-02-05 | 38.41 | $7.42 | — |
| 2024-02-02 | 38.94 | $7.42 | 1100 |
| 2024-02-01 | 39.51 | $7.58 | 300 |
| 2024-01-31 | 39.00 | $7.37 | — |
| 2024-01-30 | 39.14 | $7.37 | — |
| 2024-01-29 | 39.30 | $7.37 | — |
| 2024-01-26 | 39.46 | $7.37 | — |
| 2024-01-25 | 39.64 | $7.37 | — |
| 2024-01-24 | 39.82 | $7.37 | — |
| 2024-01-23 | 40.01 | $7.37 | — |
| 2024-01-22 | 40.21 | $7.37 | — |
| 2024-01-19 | 40.42 | $7.37 | — |
| 2024-01-18 | 40.65 | $7.37 | — |
| 2024-01-17 | 40.88 | $7.37 | 5500 |
| 2024-01-16 | 41.13 | $7.30 | — |
| 2024-01-12 | 41.64 | $7.30 | — |
| 2024-01-11 | 42.18 | $7.30 | — |
| 2024-01-10 | 42.75 | $7.30 | — |
| 2024-01-09 | 43.34 | $7.30 | 200 |
| 2024-01-08 | 43.97 | $7.58 | 200 |
| 2024-01-05 | 43.30 | $7.11 | — |
| 2024-01-04 | 43.60 | $7.11 | — |
| 2024-01-03 | 43.92 | $7.11 | 5700 |
| 2024-01-02 | 44.25 | $7.11 | 1000 |
| 2023-12-29 | 44.60 | $7.11 | — |
| 2023-12-28 | 44.97 | $7.11 | 5400 |
| 2023-12-27 | 45.36 | $7.38 | 500 |
| 2023-12-26 | 44.10 | $7.41 | — |
| 2023-12-22 | 42.55 | $7.41 | 200 |
| 2023-12-21 | 40.92 | $7.18 | 2500 |
| 2023-12-20 | 39.35 | $6.99 | — |
| 2023-12-19 | 38.16 | $6.99 | 700 |
| 2023-12-18 | 36.90 | $6.99 | — |
| 2023-12-15 | 35.58 | $6.99 | 5500 |
| 2023-12-14 | 34.19 | $6.95 | — |
| 2023-12-13 | 32.80 | $6.95 | — |
| 2023-12-12 | 31.33 | $6.95 | 31500 |
| 2023-12-11 | 29.79 | $6.39 | — |
| 2023-12-08 | 29.64 | $6.39 | 57500 |
| 2023-12-07 | 29.48 | $6.39 | 60000 |
| 2023-12-06 | 29.31 | $6.39 | 110000 |
| 2023-12-05 | 29.13 | $6.39 | 5000 |
| 2023-12-04 | 28.95 | $6.39 | — |
| 2023-12-01 | 28.75 | $6.39 | 600 |
| 2023-11-30 | 28.55 | $6.20 | — |
| 2023-11-29 | 29.05 | $6.20 | — |
| 2023-11-28 | 29.58 | $6.20 | — |
| 2023-11-27 | 30.13 | $6.20 | — |
| 2023-11-24 | 30.72 | $6.20 | — |
| 2023-11-22 | 31.34 | $6.20 | 1100 |
| 2023-11-21 | 31.99 | $6.20 | — |
| 2023-11-20 | 32.67 | $6.20 | 400 |
| 2023-11-17 | 33.39 | $6.49 | 3400 |
| 2023-11-16 | 32.53 | $6.49 | 60200 |
| 2023-11-15 | 31.62 | $6.17 | — |
| 2023-11-14 | 31.58 | $6.17 | 9800 |
| 2023-11-13 | 31.54 | $6.17 | 200 |
| 2023-11-10 | 31.50 | $6.06 | 4000 |
| 2023-11-09 | 31.86 | $6.06 | — |
| 2023-11-08 | 32.24 | $6.06 | — |
| 2023-11-07 | 32.63 | $6.06 | — |
| 2023-11-06 | 33.06 | $6.06 | — |
| 2023-11-03 | 33.50 | $6.06 | 11300 |
| 2023-11-02 | 33.96 | $6.04 | 100 |
| 2023-11-01 | 34.51 | $5.37 | 17000 |
| 2023-10-31 | 33.67 | $5.37 | — |
| 2023-10-30 | 32.78 | $5.37 | — |
| 2023-10-27 | 31.85 | $5.37 | — |
| 2023-10-26 | 30.87 | $5.37 | — |
| 2023-10-25 | 29.83 | $5.37 | — |
| 2023-10-24 | 28.74 | $5.37 | 4500 |
| 2023-10-23 | 27.59 | $5.46 | — |
| 2023-10-20 | 26.65 | $5.46 | 6500 |
| 2023-10-19 | 25.65 | $5.46 | — |
| 2023-10-18 | 24.60 | $5.46 | 6000 |
| 2023-10-17 | 23.49 | $5.59 | 50500 |
| 2023-10-16 | 22.71 | $5.72 | — |
| 2023-10-13 | 22.36 | $5.72 | 8300 |
| 2023-10-12 | 21.99 | $5.72 | — |
| 2023-10-11 | 21.59 | $5.72 | — |
| 2023-10-10 | 21.18 | $5.72 | 4200 |
| 2023-10-09 | 20.75 | $5.80 | — |
| 2023-10-06 | 20.56 | $5.80 | — |
| 2023-10-05 | 20.37 | $5.80 | 100 |
| 2023-10-04 | 20.17 | $5.80 | — |
| 2023-10-03 | 19.96 | $5.80 | — |
| 2023-10-02 | 19.73 | $5.80 | 200 |
| 2023-09-29 | 19.50 | $5.85 | — |
| 2023-09-28 | 19.39 | $5.85 | 9200 |
| 2023-09-27 | 19.28 | $5.85 | — |
| 2023-09-26 | 19.16 | $5.85 | — |
| 2023-09-25 | 19.03 | $5.85 | 200 |
| 2023-09-22 | 18.90 | $5.74 | 2900 |
| 2023-09-21 | 18.35 | $6.14 | — |
| 2023-09-20 | 18.83 | $6.14 | — |
| 2023-09-19 | 19.33 | $6.14 | 13900 |
| 2023-09-18 | 19.85 | $6.00 | — |
| 2023-09-15 | 19.87 | $6.00 | — |
| 2023-09-14 | 19.90 | $6.00 | 600 |
| 2023-09-13 | 19.92 | $5.78 | — |
| 2023-09-12 | 19.05 | $5.78 | — |
| 2023-09-11 | 18.13 | $5.78 | 800 |
| 2023-09-08 | 17.17 | $6.65 | 100 |
| 2023-09-07 | 16.87 | $6.65 | 80000 |
| 2023-09-06 | 16.55 | $6.60 | — |
| 2023-09-05 | 16.46 | $6.60 | 100 |
| 2023-09-01 | 16.38 | $6.60 | — |
| 2023-08-31 | 16.28 | $6.60 | — |
| 2023-08-30 | 16.19 | $6.60 | — |
| 2023-08-29 | 16.08 | $6.60 | 400 |
| 2023-08-28 | 15.98 | $6.35 | — |
| 2023-08-25 | 16.77 | $6.35 | — |
| 2023-08-24 | 17.60 | $6.35 | 30000 |
| 2023-08-23 | 18.47 | $6.40 | — |
| 2023-08-22 | 19.28 | $6.40 | — |
| 2023-08-21 | 20.13 | $6.40 | 300 |
| 2023-08-18 | 21.02 | $6.35 | 1600 |
| 2023-08-17 | 22.10 | $6.35 | — |
| 2023-08-16 | 23.25 | $6.35 | 500 |
| 2023-08-15 | 24.45 | $6.49 | 7100 |
| 2023-08-14 | 25.24 | $6.43 | 2200 |
| 2023-08-11 | 26.50 | $6.64 | 31400 |
| 2023-08-10 | 27.25 | $6.50 | 1300 |
| 2023-08-09 | 28.26 | $6.50 | — |
| 2023-08-08 | 29.33 | $6.50 | 1600 |
| 2023-08-07 | 30.46 | $6.81 | — |
| 2023-08-04 | 30.99 | $6.81 | — |
| 2023-08-03 | 31.56 | $6.81 | — |
| 2023-08-02 | 32.15 | $6.81 | — |
| 2023-08-01 | 32.78 | $6.81 | — |
| 2023-07-31 | 33.43 | $6.81 | — |
| 2023-07-28 | 34.13 | $6.81 | 100 |
| 2023-07-27 | 34.85 | $6.81 | — |
| 2023-07-26 | 35.62 | $6.81 | — |
| 2023-07-25 | 36.43 | $6.81 | 10700 |
| 2023-07-24 | 37.28 | $6.81 | — |
| 2023-07-21 | 38.17 | $6.81 | — |
| 2023-07-20 | 39.12 | $6.81 | — |
| 2023-07-19 | 40.11 | $6.81 | 100 |
| 2023-07-18 | 41.15 | $6.60 | 400 |
| 2023-07-17 | 42.72 | $6.21 | 600 |
| 2023-07-14 | 44.41 | $6.50 | 500 |
| 2023-07-13 | 46.31 | $6.29 | 7800 |
| 2023-07-12 | 48.35 | $6.29 | 7800 |
| 2023-07-11 | 50.50 | $6.29 | 16700 |
| 2023-07-10 | 52.77 | $6.36 | 11200 |
| 2023-07-07 | 55.15 | $6.53 | — |
| 2023-07-06 | 55.31 | $6.53 | 17100 |
| 2023-07-05 | 55.47 | $6.53 | — |
| 2023-07-03 | 55.64 | $6.53 | — |
| 2023-06-30 | 55.82 | $6.53 | 5500 |
| 2023-06-29 | 56.01 | $6.53 | 2500 |
| 2023-06-28 | 56.21 | $6.53 | — |
| 2023-06-27 | 56.41 | $6.53 | 80000 |
| 2023-06-26 | 56.63 | $6.53 | — |
| 2023-06-23 | 56.87 | $6.53 | — |
| 2023-06-22 | 57.11 | $6.53 | 5900 |
| 2023-06-21 | 57.37 | $6.53 | — |
| 2023-06-20 | 57.64 | $6.53 | 400 |
| 2023-06-16 | 57.92 | $6.70 | — |
| 2023-06-15 | 57.37 | $6.70 | 7500 |
| 2023-06-14 | 56.80 | $6.25 | — |
| 2023-06-13 | 56.75 | $6.25 | — |
| 2023-06-12 | 56.71 | $6.25 | 94900 |
| 2023-06-09 | 56.66 | $6.25 | 1200 |
| 2023-06-08 | 56.61 | $6.25 | — |
| 2023-06-07 | 56.56 | $6.25 | 1500 |
| 2023-06-06 | 56.50 | $6.00 | — |
| 2023-06-05 | 56.80 | $6.00 | 3500 |
| 2023-06-02 | 57.11 | $6.00 | 4300 |
| 2023-06-01 | 57.44 | $6.00 | 100 |
| 2023-05-31 | 57.79 | $5.74 | 4800 |
| 2023-05-30 | 58.56 | $5.74 | 9400 |
| 2023-05-26 | 59.37 | $6.03 | — |
| 2023-05-25 | 58.81 | $6.03 | — |
| 2023-05-24 | 58.23 | $6.03 | — |
| 2023-05-23 | 57.61 | $6.03 | — |
| 2023-05-22 | 56.97 | $6.03 | — |
| 2023-05-19 | 56.29 | $6.03 | 15100 |
| 2023-05-18 | 55.57 | $6.03 | 3300 |
| 2023-05-17 | 54.81 | $6.16 | 19000 |
| 2023-05-16 | 53.51 | $6.45 | 8800 |
| 2023-05-15 | 52.14 | $5.80 | 3600 |
| 2023-05-12 | 51.15 | $5.72 | 263200 |
| 2023-05-11 | 50.19 | $5.68 | 18000 |
| 2023-05-10 | 49.22 | $5.24 | — |
| 2023-05-09 | 48.74 | $5.24 | 100 |
| 2023-05-08 | 48.23 | $5.24 | — |
| 2023-05-05 | 47.70 | $5.24 | 300 |
| 2023-05-04 | 47.14 | $5.13 | — |
| 2023-05-03 | 46.71 | $5.13 | 400 |
| 2023-05-02 | 46.25 | $5.09 | — |
| 2023-05-01 | 45.99 | $5.09 | — |
| 2023-04-28 | 45.71 | $5.09 | 100 |
| 2023-04-27 | 45.41 | $5.08 | — |
| 2023-04-26 | 45.12 | $5.08 | 2000 |
| 2023-04-25 | 44.80 | $5.08 | 100 |
| 2023-04-24 | 44.48 | $4.95 | — |
| 2023-04-21 | 44.30 | $4.95 | 800 |
| 2023-04-20 | 44.12 | $5.25 | 800 |
| 2023-04-19 | 42.91 | $4.19 | — |
| 2023-04-18 | 43.55 | $4.19 | 6249 |
| 2023-04-17 | 44.21 | $4.40 | — |
| 2023-04-14 | 43.25 | $4.40 | 148109 |
| 2023-04-13 | 42.23 | $4.40 | 1002 |
| 2023-04-12 | 41.15 | $4.11 | 9302 |
| 2023-04-11 | 40.34 | $4.09 | — |
| 2023-04-10 | 40.00 | $4.09 | — |
| 2023-04-06 | 39.65 | $4.09 | 8443 |
| 2023-04-05 | 39.28 | $4.23 | — |
| 2023-04-04 | 37.41 | $4.23 | — |
| 2023-04-03 | 35.44 | $4.23 | 57145 |
| 2023-03-31 | 33.36 | $4.19 | — |
| 2023-03-30 | 31.33 | $4.19 | — |
| 2023-03-29 | 29.20 | $4.19 | 2814 |
| 2023-03-28 | 26.95 | $4.15 | — |
| 2023-03-27 | 24.66 | $4.15 | 3864 |
| 2023-03-24 | 22.24 | $4.15 | 4484 |
| 2023-03-23 | 19.70 | $4.15 | 25090 |
| 2023-03-22 | 17.03 | $3.77 | — |
| 2023-03-21 | 15.43 | $3.77 | 9206 |
| 2023-03-20 | 13.76 | $3.79 | — |
| 2023-03-17 | 12.84 | $3.79 | — |
| 2023-03-16 | 11.87 | $3.79 | 1002 |
| 2023-03-15 | 10.86 | $3.67 | 29526 |
| 2023-03-14 | 10.74 | $3.67 | 6678 |
| 2023-03-13 | 10.61 | $3.67 | — |
| 2023-03-10 | 10.48 | $3.67 | — |
| 2023-03-09 | 10.34 | $3.67 | 2003 |
| 2023-03-08 | 10.20 | $3.67 | — |
| 2023-03-07 | 10.04 | $3.67 | 6392 |
| 2023-03-06 | 9.88 | $3.67 | — |
| 2023-03-03 | 9.71 | $3.67 | — |
| 2023-03-02 | 9.53 | $3.67 | — |
| 2023-03-01 | 9.34 | $3.67 | — |
| 2023-02-28 | 9.14 | $3.67 | 1336 |
| 2023-02-27 | 8.93 | $3.67 | 1288 |
| 2023-02-24 | 8.71 | $3.67 | 10494 |
| 2023-02-23 | 8.48 | $3.54 | 6630 |
| 2023-02-22 | 8.88 | $3.54 | — |
| 2023-02-21 | 9.30 | $3.54 | 95 |
| 2023-02-17 | 9.74 | $3.54 | — |
| 2023-02-16 | 10.21 | $3.54 | — |
| 2023-02-15 | 10.69 | $3.54 | 33342 |
| 2023-02-14 | 11.21 | $3.54 | — |
| 2023-02-13 | 11.75 | $3.54 | — |
| 2023-02-10 | 12.32 | $3.54 | — |
| 2023-02-09 | 12.92 | $3.54 | — |
| 2023-02-08 | 13.55 | $3.54 | — |
| 2023-02-07 | 14.22 | $3.54 | — |
| 2023-02-06 | 14.92 | $3.54 | 7727 |
| 2023-02-03 | 15.66 | $3.69 | 3768 |
| 2023-02-02 | 15.98 | $3.56 | 2433 |
| 2023-02-01 | 16.77 | $3.56 | — |
| 2023-01-31 | 17.60 | $3.56 | 7918 |
| 2023-01-30 | 18.48 | $3.88 | — |
| 2023-01-27 | 18.06 | $3.88 | 477 |
| 2023-01-26 | 17.63 | $3.65 | — |
| 2023-01-25 | 17.92 | $3.65 | 2385 |
| 2023-01-24 | 18.23 | $3.65 | — |
| 2023-01-23 | 18.56 | $3.65 | 40640 |
| 2023-01-20 | 18.91 | $3.65 | 4770 |
| 2023-01-19 | 19.40 | $3.65 | 16218 |
| 2023-01-18 | 19.93 | $3.82 | — |
| 2023-01-17 | 19.77 | $3.82 | 7060 |
| 2023-01-13 | 19.60 | $3.82 | 41022 |
| 2023-01-12 | 19.43 | $3.69 | 61676 |
| 2023-01-11 | 19.16 | $3.79 | 239 |
| 2023-01-10 | 18.47 | $3.90 | — |
| 2023-01-09 | 17.25 | $3.90 | 6392 |
| 2023-01-06 | 15.96 | $3.56 | 191 |
| 2023-01-05 | 15.37 | $3.38 | — |
| 2023-01-04 | 15.27 | $3.38 | 6678 |
| 2023-01-03 | 15.18 | $3.38 | 3434 |
| 2022-12-30 | 15.08 | $3.33 | 191 |
| 2022-12-29 | 15.12 | $3.52 | 477 |
| 2022-12-28 | 14.31 | $3.12 | — |
| 2022-12-27 | 14.92 | $3.12 | — |
| 2022-12-23 | 15.57 | $3.12 | 14882 |
| 2022-12-22 | 16.25 | $3.10 | — |
| 2022-12-21 | 17.06 | $3.10 | — |
| 2022-12-20 | 17.90 | $3.10 | 6678 |
| 2022-12-19 | 18.80 | $3.10 | — |
| 2022-12-16 | 19.74 | $3.10 | 95114 |
| 2022-12-15 | 20.73 | $3.38 | 1431 |
| 2022-12-14 | 20.29 | $3.10 | — |
| 2022-12-13 | 20.96 | $3.10 | — |
| 2022-12-12 | 21.66 | $3.10 | 20320 |
| 2022-12-09 | 22.39 | $3.10 | 13308 |
| 2022-12-08 | 23.17 | $3.10 | 239 |
| 2022-12-07 | 23.99 | $2.98 | 3244 |
| 2022-12-06 | 25.11 | $3.23 | 16266 |
| 2022-12-05 | 25.13 | $3.21 | — |
| 2022-12-02 | 25.23 | $3.21 | — |
| 2022-12-01 | 25.34 | $3.21 | — |
| 2022-11-30 | 25.46 | $3.21 | — |
| 2022-11-29 | 25.58 | $3.21 | — |
| 2022-11-28 | 25.71 | $3.21 | 4722 |
| 2022-11-25 | 25.85 | $3.14 | — |
| 2022-11-23 | 26.23 | $3.14 | 7155 |
| 2022-11-22 | 26.63 | $3.14 | 1431 |
| 2022-11-21 | 27.05 | $3.35 | — |
| 2022-11-18 | 26.37 | $3.35 | 12354 |
| 2022-11-17 | 25.66 | $3.35 | 40497 |
| 2022-11-16 | 24.90 | $3.35 | — |
| 2022-11-15 | 24.11 | $3.35 | 2290 |
| 2022-11-14 | 23.28 | $2.83 | — |
| 2022-11-11 | 24.07 | $2.83 | — |
| 2022-11-10 | 24.90 | $2.83 | 11066 |
| 2022-11-09 | 25.78 | $2.83 | 5390 |
| 2022-11-08 | 26.70 | $2.87 | — |
| 2022-11-07 | 27.47 | $2.87 | 20129 |
| 2022-11-04 | 28.29 | $2.87 | — |
| 2022-11-03 | 29.15 | $2.87 | — |
| 2022-11-02 | 30.06 | $2.87 | — |
| 2022-11-01 | 31.01 | $2.87 | 429 |
| 2022-10-31 | 32.01 | $3.04 | — |
| 2022-10-28 | 32.36 | $3.04 | — |
| 2022-10-27 | 32.73 | $3.04 | 239 |
| 2022-10-26 | 33.11 | $2.52 | — |
| 2022-10-25 | 34.39 | $2.52 | — |
| 2022-10-24 | 35.74 | $2.52 | 477 |
| 2022-10-21 | 37.16 | $2.39 | — |
| 2022-10-20 | 38.02 | $2.39 | — |
| 2022-10-19 | 38.94 | $2.39 | 1097 |
| 2022-10-18 | 39.90 | $2.10 | 11114 |
| 2022-10-17 | 39.24 | $2.10 | — |
| 2022-10-14 | 38.55 | $2.10 | 12354 |
| 2022-10-13 | 37.82 | $2.10 | 42358 |
| 2022-10-12 | 37.05 | $2.24 | 477 |
| 2022-10-11 | 36.53 | $2.26 | 5629 |
| 2022-10-10 | 36.03 | $2.52 | 2814 |
| 2022-10-07 | 36.20 | $2.52 | 11877 |
| 2022-10-06 | 36.37 | $2.52 | — |
| 2022-10-05 | 36.56 | $2.52 | 954 |
| 2022-10-04 | 36.75 | $2.41 | 4722 |
| 2022-10-03 | 36.31 | $2.41 | — |
| 2022-09-30 | 35.84 | $2.41 | — |
| 2022-09-29 | 35.36 | $2.41 | — |
| 2022-09-28 | 34.84 | $2.41 | 16361 |
| 2022-09-27 | 34.30 | $2.24 | 19271 |
| 2022-09-26 | 32.79 | $2.47 | — |
| 2022-09-23 | 31.57 | $2.47 | 48654 |
| 2022-09-22 | 30.28 | $2.47 | — |
| 2022-09-21 | 28.92 | $2.47 | 18985 |
| 2022-09-20 | 27.49 | $2.66 | 18508 |
| 2022-09-19 | 26.32 | $2.62 | — |
| 2022-09-16 | 24.86 | $2.62 | 92347 |
| 2022-09-15 | 23.32 | $2.58 | 22181 |
| 2022-09-14 | 21.69 | $2.94 | 3291 |
| 2022-09-13 | 20.71 | $3.29 | — |
| 2022-09-12 | 20.89 | $3.29 | 2576 |
| 2022-09-09 | 21.07 | $3.29 | — |
| 2022-09-08 | 21.27 | $3.29 | 8920 |
| 2022-09-07 | 21.47 | $3.33 | 6058 |
| 2022-09-06 | 21.69 | $3.21 | 7346 |
| 2022-09-02 | 21.21 | $3.21 | 5772 |
| 2022-09-01 | 20.71 | $3.21 | — |
| 2022-08-31 | 20.18 | $3.21 | — |
| 2022-08-30 | 19.62 | $3.21 | 4627 |
| 2022-08-29 | 19.04 | $3.56 | — |
| 2022-08-26 | 19.68 | $3.56 | — |
| 2022-08-25 | 20.36 | $3.56 | 8252 |
| 2022-08-24 | 21.07 | $3.46 | 18269 |
| 2022-08-23 | 21.30 | $3.46 | 95 |
| 2022-08-22 | 21.55 | $3.46 | 95 |
| 2022-08-19 | 21.80 | $3.75 | 95 |
| 2022-08-18 | 22.52 | $3.96 | — |
| 2022-08-17 | 21.80 | $3.96 | 13022 |
| 2022-08-16 | 21.04 | $3.96 | — |
| 2022-08-15 | 20.25 | $3.96 | 859 |
| 2022-08-12 | 19.41 | $3.94 | 57526 |
| 2022-08-11 | 19.32 | $3.73 | 5438 |
| 2022-08-10 | 20.09 | $3.65 | — |
| 2022-08-09 | 20.15 | $3.65 | 3196 |
| 2022-08-08 | 20.22 | $3.65 | 6726 |
| 2022-08-05 | 20.29 | $3.65 | 1288 |
| 2022-08-04 | 20.36 | $3.65 | — |
| 2022-08-03 | 20.44 | $3.65 | 1908 |
| 2022-08-02 | 20.52 | $3.92 | 38971 |
| 2022-08-01 | 20.45 | $3.92 | — |
| 2022-07-29 | 20.38 | $3.92 | — |
| 2022-07-28 | 20.30 | $3.92 | — |
| 2022-07-27 | 20.21 | $3.92 | 48 |
| 2022-07-26 | 20.12 | $3.92 | — |
| 2022-07-25 | 20.03 | $3.92 | — |
| 2022-07-22 | 19.93 | $3.92 | 24232 |
| 2022-07-21 | 19.83 | $3.92 | — |
| 2022-07-20 | 19.72 | $3.92 | — |
| 2022-07-19 | 19.61 | $3.92 | — |
| 2022-07-18 | 19.49 | $3.92 | — |
| 2022-07-15 | 19.36 | $3.92 | 5819 |
| 2022-07-14 | 19.23 | $3.92 | — |
| 2022-07-13 | 19.09 | $3.92 | — |
| 2022-07-12 | 18.94 | $3.92 | — |
| 2022-07-11 | 18.78 | $3.92 | — |
| 2022-07-08 | 18.62 | $3.92 | — |
| 2022-07-07 | 18.45 | $3.92 | — |
| 2022-07-06 | 18.27 | $3.92 | — |
| 2022-07-05 | 18.08 | $3.92 | — |
| 2022-07-01 | 17.87 | $3.92 | — |
| 2022-06-30 | 17.66 | $3.92 | 6392 |
| 2022-06-29 | 17.44 | $3.92 | — |
| 2022-06-28 | 17.21 | $3.92 | 25090 |
| 2022-06-27 | 16.96 | $3.92 | — |
| 2022-06-24 | 16.70 | $3.92 | 2576 |
| 2022-06-23 | 16.43 | $3.92 | — |
| 2022-06-22 | 16.14 | $3.92 | 191 |
| 2022-06-21 | 15.84 | $4.23 | 18221 |
| 2022-06-17 | 15.09 | $3.58 | — |
| 2022-06-16 | 15.71 | $3.58 | 133465 |
| 2022-06-15 | 16.36 | $3.61 | 9397 |
| 2022-06-14 | 16.96 | $3.75 | 3101 |
| 2022-06-13 | 17.16 | $4.09 | — |
| 2022-06-10 | 16.08 | $4.09 | 2910 |
| 2022-06-09 | 14.94 | $4.09 | — |
| 2022-06-08 | 13.74 | $4.09 | 1288 |
| 2022-06-07 | 12.47 | $3.79 | 716 |
| 2022-06-06 | 11.75 | $3.40 | — |
| 2022-06-03 | 12.14 | $3.40 | 239 |
| 2022-06-02 | 12.56 | $3.54 | — |
| 2022-06-01 | 12.41 | $3.54 | — |
| 2022-05-31 | 12.26 | $3.54 | 1336 |
| 2022-05-27 | 12.09 | $3.38 | 16838 |
| 2022-05-26 | 12.44 | $3.33 | 4055 |
| 2022-05-25 | 12.98 | $3.17 | — |
| 2022-05-24 | 13.15 | $3.17 | 8538 |
| 2022-05-23 | 13.32 | $3.14 | — |
| 2022-05-20 | 13.38 | $3.14 | — |
| 2022-05-19 | 13.44 | $3.14 | — |
| 2022-05-18 | 13.51 | $3.14 | 39973 |
| 2022-05-17 | 13.58 | $3.04 | 14072 |
| 2022-05-16 | 13.29 | $3.04 | — |
| 2022-05-13 | 12.99 | $3.04 | 19605 |
| 2022-05-12 | 12.67 | $3.04 | — |
| 2022-05-11 | 12.33 | $3.04 | 9158 |
| 2022-05-10 | 11.98 | $3.25 | — |
| 2022-05-09 | 12.08 | $3.25 | — |
| 2022-05-06 | 12.18 | $3.25 | 10160 |
| 2022-05-05 | 12.29 | $3.25 | — |
| 2022-05-04 | 12.40 | $3.25 | — |
| 2022-05-03 | 12.52 | $3.25 | 954 |
| 2022-05-02 | 12.65 | $3.10 | — |
| 2022-04-29 | 12.42 | $3.10 | 286 |
| 2022-04-28 | 12.19 | $3.08 | 40307 |
| 2022-04-27 | 11.90 | $3.04 | 14501 |
| 2022-04-26 | 11.83 | $3.10 | 334 |
| 2022-04-25 | 11.76 | $3.35 | 3911 |
| 2022-04-22 | 12.22 | $3.12 | 584993 |
| 2022-04-21 | 12.22 | $3.12 | — |
| 2022-04-20 | 12.22 | $3.12 | 4007 |
| 2022-04-19 | 12.21 | $3.12 | 2957 |
| 2022-04-18 | 12.21 | $3.12 | 334 |
| 2022-04-14 | 12.21 | $3.42 | 9683 |
| 2022-04-13 | 12.66 | $3.12 | 9922 |
| 2022-04-12 | 12.58 | $3.10 | 27475 |
| 2022-04-11 | 12.44 | $3.10 | 8825 |
| 2022-04-08 | 12.31 | $3.14 | 36586 |
| 2022-04-07 | 12.19 | $3.46 | 620 |
| 2022-04-06 | 12.54 | $3.50 | 334 |
| 2022-04-05 | 12.92 | $3.38 | 1765 |
| 2022-04-04 | 13.12 | $3.65 | 191 |
| 2022-04-01 | 13.72 | $3.23 | 48 |
| 2022-03-31 | 13.62 | $3.73 | — |
| 2022-03-30 | 14.33 | $3.73 | 239 |
| 2022-03-29 | 15.08 | $3.33 | — |
| 2022-03-28 | 15.06 | $3.33 | 18078 |
| 2022-03-25 | 15.03 | $3.33 | 3959 |
| 2022-03-24 | 15.01 | $3.31 | 143 |
| 2022-03-23 | 14.94 | $3.46 | 15693 |
| 2022-03-22 | 15.09 | $3.84 | 143 |
| 2022-03-21 | 15.87 | $3.73 | 191 |
| 2022-03-18 | 16.49 | $3.63 | 6344 |
| 2022-03-17 | 16.95 | $3.63 | — |
| 2022-03-16 | 17.44 | $3.63 | 10303 |
| 2022-03-15 | 17.95 | $3.46 | 48 |
| 2022-03-14 | 17.92 | $3.46 | 4293 |
| 2022-03-11 | 17.88 | $3.54 | 382 |
| 2022-03-10 | 17.60 | $3.14 | 12450 |
| 2022-03-09 | 16.83 | $3.58 | 191 |
| 2022-03-08 | 16.56 | $3.04 | 620 |
| 2022-03-07 | 15.40 | $3.33 | 99884 |
| 2022-03-04 | 14.38 | $3.33 | 2719 |
| 2022-03-03 | 13.46 | $3.77 | 1336 |
| 2022-03-02 | 13.14 | $4.23 | 39543 |
| 2022-03-01 | 12.81 | $3.65 | 16790 |
| 2022-02-28 | 11.52 | $4.42 | 12974 |
| 2022-02-25 | 11.67 | $4.36 | 716 |
| 2022-02-24 | 11.62 | $4.55 | 19319 |
| 2022-02-23 | 11.82 | $4.55 | — |
| 2022-02-22 | 12.02 | $4.55 | — |
| 2022-02-18 | 12.24 | $4.55 | — |
| 2022-02-17 | 12.46 | $4.55 | 12641 |
| 2022-02-16 | 12.70 | $4.44 | — |
| 2022-02-15 | 13.25 | $4.44 | 1097 |
| 2022-02-14 | 13.84 | $4.57 | — |
| 2022-02-11 | 14.07 | $4.57 | 4865 |
| 2022-02-10 | 14.31 | $4.26 | 1431 |
| 2022-02-09 | 14.70 | $4.26 | — |
| 2022-02-08 | 15.11 | $4.26 | 143 |
| 2022-02-07 | 15.55 | $4.11 | 4961 |
| 2022-02-04 | 15.55 | $4.11 | 10637 |
| 2022-02-03 | 15.56 | $4.28 | 8252 |
| 2022-02-02 | 15.96 | $4.28 | 3482 |
| 2022-02-01 | 16.39 | $4.40 | 1908 |
| 2022-01-31 | 16.27 | $4.42 | 4055 |
| 2022-01-28 | 16.14 | $4.30 | 334 |
| 2022-01-27 | 16.01 | $4.51 | 1670 |
| 2022-01-26 | 16.32 | $4.36 | 57812 |
| 2022-01-25 | 16.33 | $4.13 | 1145 |
| 2022-01-24 | 16.03 | $4.34 | 906 |
| 2022-01-21 | 16.27 | $4.59 | 5581 |
| 2022-01-20 | 16.92 | $4.76 | — |
| 2022-01-19 | 17.03 | $4.76 | — |
| 2022-01-18 | 17.14 | $4.76 | 4675 |
| 2022-01-14 | 17.26 | $4.93 | — |
| 2022-01-13 | 16.77 | $4.93 | 4293 |
| 2022-01-12 | 16.25 | $4.95 | — |
| 2022-01-11 | 15.64 | $4.95 | 95 |
| 2022-01-10 | 15.00 | $4.95 | 143 |
| 2022-01-07 | 14.32 | $4.95 | 286 |
| 2022-01-06 | 13.60 | $4.95 | — |
| 2022-01-05 | 12.85 | $4.95 | 9826 |
| 2022-01-04 | 12.06 | $4.78 | 2671 |
| 2022-01-03 | 11.50 | $4.61 | 2051 |
| 2021-12-31 | 11.14 | $4.61 | 1431 |
| 2021-12-30 | 10.83 | $4.30 | 239 |
| 2021-12-29 | 10.51 | $4.34 | 10780 |
| 2021-12-28 | 10.37 | $4.70 | 334 |
| 2021-12-27 | 9.90 | $4.70 | 382 |
| 2021-12-23 | 9.40 | $4.32 | 9779 |
| 2021-12-22 | 9.54 | $4.17 | 191 |
| 2021-12-21 | 9.98 | $4.09 | 38494 |
| 2021-12-20 | 10.45 | $3.92 | 20559 |
| 2021-12-17 | 10.25 | $4.23 | 191 |
| 2021-12-16 | 10.75 | $4.15 | 13547 |
| 2021-12-15 | 11.07 | $3.79 | 10876 |
| 2021-12-14 | 10.48 | $4.21 | 5342 |
| 2021-12-13 | 10.90 | $4.21 | 95 |
| 2021-12-10 | 11.36 | $4.17 | 429 |
| 2021-12-09 | 11.83 | $4.19 | 5581 |
| 2021-12-08 | 12.06 | $4.13 | 382 |
| 2021-12-07 | 12.31 | $4.32 | 5247 |
| 2021-12-06 | 12.84 | $4.32 | 1908 |
| 2021-12-03 | 13.39 | $4.07 | 12402 |
| 2021-12-02 | 13.48 | $4.09 | 716 |
| 2021-12-01 | 13.74 | $3.98 | 9826 |
| 2021-11-30 | 14.01 | $4.03 | 31577 |
| 2021-11-29 | 13.68 | $4.17 | 4675 |
| 2021-11-26 | 13.68 | $4.21 | 13976 |
| 2021-11-24 | 13.67 | $4.34 | 286 |
| 2021-11-23 | 14.28 | $4.42 | 572 |
| 2021-11-22 | 14.92 | $4.44 | — |
| 2021-11-19 | 14.99 | $4.44 | 19700 |
| 2021-11-18 | 15.06 | $4.86 | 11830 |
| 2021-11-17 | 15.26 | $4.76 | — |
| 2021-11-16 | 15.80 | $4.76 | 16170 |
| 2021-11-15 | 16.36 | $4.72 | 859 |
| 2021-11-12 | 16.95 | $4.86 | 143 |
| 2021-11-11 | 16.99 | $4.82 | 286 |
| 2021-11-10 | 17.15 | $4.61 | 191 |
| 2021-11-09 | 17.98 | $4.61 | 18174 |
| 2021-11-08 | 18.85 | $4.57 | 6010 |
| 2021-11-05 | 19.29 | $4.76 | 3148 |
| 2021-11-04 | 19.89 | $4.44 | — |
| 2021-11-03 | 19.01 | $4.44 | 525 |
| 2021-11-02 | 18.08 | $4.59 | 239 |
| 2021-11-01 | 17.52 | $4.59 | 6773 |
| 2021-10-29 | 16.94 | $4.59 | 286 |
| 2021-10-28 | 16.32 | $4.76 | — |
| 2021-10-27 | 16.35 | $4.76 | 477 |
| 2021-10-26 | 16.38 | $4.74 | 10494 |
| 2021-10-25 | 16.31 | $4.74 | 191 |
| 2021-10-22 | 16.24 | $4.76 | — |
| 2021-10-21 | 16.23 | $4.76 | 668 |
| 2021-10-20 | 16.22 | $4.76 | 191 |
| 2021-10-19 | 15.96 | $4.82 | — |
| 2021-10-18 | 15.85 | $4.82 | 143 |
| 2021-10-15 | 15.73 | $4.63 | 8157 |
| 2021-10-14 | 15.61 | $4.93 | 2290 |
| 2021-10-13 | 16.01 | $4.91 | 1860 |
| 2021-10-12 | 16.36 | $4.95 | 429 |
| 2021-10-11 | 17.11 | $4.95 | 143 |
| 2021-10-08 | 17.91 | $4.88 | 191 |
| 2021-10-07 | 18.53 | $5.22 | — |
| 2021-10-06 | 18.66 | $5.22 | — |
| 2021-10-05 | 18.80 | $5.22 | 11973 |
| 2021-10-04 | 18.94 | $5.22 | — |
| 2021-10-01 | 19.10 | $5.22 | — |
| 2021-09-30 | 19.26 | $5.22 | — |
| 2021-09-29 | 19.43 | $5.22 | — |
| 2021-09-28 | 19.61 | $5.22 | 668 |
| 2021-09-27 | 19.80 | $5.22 | 1049 |
| 2021-09-24 | 20.28 | $5.18 | — |
| 2021-09-23 | 20.88 | $5.18 | — |
| 2021-09-22 | 21.51 | $5.18 | 34296 |
| 2021-09-21 | 22.17 | $5.18 | 31196 |
| 2021-09-20 | 22.87 | $5.18 | — |
| 2021-09-17 | 23.60 | $5.18 | 46794 |
| 2021-09-16 | 24.37 | $5.20 | — |
| 2021-09-15 | 25.14 | $5.20 | 11114 |
| 2021-09-14 | 25.95 | $5.22 | 239 |
| 2021-09-13 | 26.81 | $5.24 | 334 |
| 2021-09-10 | 27.64 | $5.14 | — |
| 2021-09-09 | 28.65 | $5.14 | 2910 |
| 2021-09-08 | 29.72 | $5.28 | 7727 |
| 2021-09-07 | 30.62 | $5.45 | 27618 |
| 2021-09-03 | 31.28 | $5.56 | 2385 |
| 2021-09-02 | 31.79 | $4.91 | — |
| 2021-09-01 | 33.17 | $4.91 | — |
| 2021-08-31 | 34.62 | $4.91 | 143 |
| 2021-08-30 | 36.15 | $5.71 | — |
| 2021-08-27 | 36.24 | $5.71 | 43 |
| 2021-08-26 | 36.33 | $5.59 | 5023 |
| 2021-08-25 | 36.57 | $5.59 | 3134 |
| 2021-08-24 | 36.81 | $5.59 | 343 |
| 2021-08-23 | 37.20 | $5.47 | — |
| 2021-08-20 | 37.73 | $5.47 | — |
| 2021-08-19 | 38.30 | $5.47 | 859 |
| 2021-08-18 | 38.90 | $5.47 | 5538 |
| 2021-08-17 | 38.63 | $5.36 | — |
| 2021-08-16 | 38.43 | $5.36 | 6439 |
| 2021-08-13 | 38.23 | $5.66 | 4980 |
| 2021-08-12 | 37.70 | $5.59 | 172 |
| 2021-08-11 | 37.14 | $5.66 | 2748 |
| 2021-08-10 | 36.42 | $5.71 | 3606 |
| 2021-08-09 | 35.73 | $5.12 | — |
| 2021-08-06 | 35.40 | $5.12 | 129 |
| 2021-08-05 | 35.06 | $5.40 | 687 |
| 2021-08-04 | 34.19 | $5.59 | 2147 |
| 2021-08-03 | 33.26 | $5.31 | 16571 |
| 2021-08-02 | 32.29 | $5.71 | 172 |
| 2021-07-30 | 30.52 | $5.59 | — |
| 2021-07-29 | 28.71 | $5.59 | 2104 |
| 2021-07-28 | 26.80 | $5.17 | 29407 |
| 2021-07-27 | 24.92 | $5.12 | 2490 |
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