Is Mitsui Fudosan Co., Ltd. (MTSFF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Mitsui Fudosan Co., Ltd. (MTSFF) research center and poll results.
OTC : MTSFF
Mitsui Fudosan Co., Ltd.
$9.468 USD
$0 (0.0%)
- Volume
- 80
- Average Volume
- 1.44K
- Market Capitalization
- $25.73B
- P/E Ratio
- 15.21
- Dividend Yield
- 2.28%
- Price Target
- Year High
- $13.16
- Year Low
- $8.70
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.24
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
9.32
2026-07-17
Close Price
$9.47
Vol: 80
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.97
Average
8.45
Maximum
12.20
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.32 | $9.47 | 80 |
| 2026-07-16 | 9.31 | $9.47 | — |
| 2026-07-15 | 9.31 | $9.47 | 80 |
| 2026-07-14 | 9.32 | $9.47 | 80 |
| 2026-07-13 | 9.32 | $9.47 | 80 |
| 2026-07-10 | 9.33 | $9.47 | 80 |
| 2026-07-09 | 9.29 | $9.47 | 80 |
| 2026-07-08 | 9.25 | $9.47 | 200 |
| 2026-07-07 | 9.22 | $9.20 | — |
| 2026-07-06 | 9.19 | $9.20 | 80 |
| 2026-07-02 | 9.17 | $9.20 | 80 |
| 2026-07-01 | 9.16 | $9.20 | 80 |
| 2026-06-30 | 9.17 | $9.20 | 80 |
| 2026-06-29 | 9.18 | $9.20 | 80 |
| 2026-06-26 | 9.20 | $9.20 | 80 |
| 2026-06-25 | 9.22 | $9.20 | 80 |
| 2026-06-24 | 9.22 | $9.20 | 136 |
| 2026-06-23 | 9.23 | $9.20 | 136 |
| 2026-06-22 | 9.24 | $9.20 | 136 |
| 2026-06-18 | 9.25 | $9.40 | 136 |
| 2026-06-17 | 9.30 | $9.40 | 136 |
| 2026-06-16 | 9.35 | $9.40 | 515 |
| 2026-06-15 | 9.40 | $9.60 | 14 |
| 2026-06-12 | 9.44 | $9.60 | 14 |
| 2026-06-11 | 9.48 | $9.60 | 9000 |
| 2026-06-10 | 9.52 | $8.70 | 14 |
| 2026-06-09 | 9.61 | $8.70 | — |
| 2026-06-08 | 9.72 | $8.70 | — |
| 2026-06-05 | 9.83 | $8.70 | 306 |
| 2026-06-04 | 9.94 | $8.70 | 200 |
| 2026-06-03 | 10.05 | $9.13 | 46236 |
| 2026-06-02 | 10.14 | $9.41 | 542 |
| 2026-06-01 | 10.21 | $9.41 | 1100 |
| 2026-05-29 | 10.29 | $9.55 | 256 |
| 2026-05-28 | 10.35 | $9.55 | 10939 |
| 2026-05-27 | 10.42 | $9.32 | 124 |
| 2026-05-26 | 10.50 | $9.32 | 124 |
| 2026-05-22 | 10.58 | $9.32 | 244 |
| 2026-05-21 | 10.66 | $9.57 | 200 |
| 2026-05-20 | 10.74 | $10.40 | 124 |
| 2026-05-19 | 10.78 | $10.40 | 124 |
| 2026-05-18 | 10.82 | $10.40 | 124 |
| 2026-05-15 | 10.86 | $10.40 | — |
| 2026-05-14 | 10.90 | $10.40 | 124 |
| 2026-05-13 | 10.94 | $10.40 | 124 |
| 2026-05-12 | 10.98 | $10.40 | 26300 |
| 2026-05-11 | 11.04 | $10.90 | 734 |
| 2026-05-08 | 11.06 | $10.90 | 734 |
| 2026-05-07 | 11.09 | $10.90 | — |
| 2026-05-06 | 11.11 | $10.90 | 734 |
| 2026-05-05 | 11.13 | $10.90 | 734 |
| 2026-05-04 | 11.10 | $10.90 | — |
| 2026-05-01 | 11.07 | $10.90 | 734 |
| 2026-04-30 | 11.04 | $10.90 | 734 |
| 2026-04-29 | 11.01 | $10.90 | 734 |
| 2026-04-28 | 10.98 | $10.90 | 734 |
| 2026-04-27 | 10.95 | $10.90 | 1400 |
| 2026-04-24 | 10.92 | $10.95 | 1205 |
| 2026-04-23 | 10.91 | $11.18 | 388 |
| 2026-04-22 | 10.90 | $11.18 | 388 |
| 2026-04-21 | 10.89 | $11.18 | 388 |
| 2026-04-20 | 10.88 | $11.18 | — |
| 2026-04-17 | 10.87 | $11.18 | 388 |
| 2026-04-16 | 10.88 | $11.18 | 388 |
| 2026-04-15 | 10.89 | $11.18 | 1131 |
| 2026-04-14 | 10.90 | $11.71 | 800 |
| 2026-04-13 | 10.89 | $11.35 | 469 |
| 2026-04-10 | 10.89 | $11.35 | 469 |
| 2026-04-09 | 10.92 | $11.35 | 469 |
| 2026-04-08 | 10.96 | $11.35 | 938 |
| 2026-04-07 | 10.99 | $10.29 | — |
| 2026-04-06 | 11.08 | $10.29 | 16 |
| 2026-04-02 | 11.17 | $10.29 | 16 |
| 2026-04-01 | 11.26 | $10.29 | 16 |
| 2026-03-31 | 11.35 | $10.29 | 16 |
| 2026-03-30 | 11.43 | $10.29 | 16 |
| 2026-03-27 | 11.52 | $10.29 | 1900 |
| 2026-03-26 | 11.61 | $10.85 | 131 |
| 2026-03-25 | 11.67 | $10.85 | 4800 |
| 2026-03-24 | 11.73 | $11.00 | 100 |
| 2026-03-23 | 11.78 | $11.00 | 100 |
| 2026-03-20 | 11.83 | $11.00 | 200 |
| 2026-03-19 | 11.89 | $11.40 | — |
| 2026-03-18 | 11.92 | $11.40 | 200 |
| 2026-03-17 | 11.95 | $11.41 | 44 |
| 2026-03-16 | 11.98 | $11.41 | — |
| 2026-03-13 | 12.03 | $11.42 | 3311 |
| 2026-03-12 | 12.07 | $12.00 | 500 |
| 2026-03-11 | 12.08 | $12.05 | 44 |
| 2026-03-10 | 12.09 | $12.05 | 44 |
| 2026-03-09 | 12.10 | $12.05 | 44 |
| 2026-03-06 | 12.11 | $12.05 | — |
| 2026-03-05 | 12.11 | $12.05 | 44 |
| 2026-03-04 | 12.07 | $12.05 | 44 |
| 2026-03-03 | 12.03 | $12.05 | 44 |
| 2026-03-02 | 11.98 | $12.05 | 44 |
| 2026-02-27 | 11.94 | $12.05 | 44 |
| 2026-02-26 | 11.90 | $12.05 | — |
| 2026-02-25 | 11.86 | $12.05 | — |
| 2026-02-24 | 11.81 | $12.05 | — |
| 2026-02-23 | 11.86 | $12.05 | — |
| 2026-02-20 | 11.91 | $12.05 | — |
| 2026-02-19 | 11.96 | $12.05 | — |
| 2026-02-18 | 12.01 | $12.05 | — |
| 2026-02-17 | 12.06 | $12.05 | 535 |
| 2026-02-13 | 12.11 | $12.24 | — |
| 2026-02-12 | 12.16 | $12.24 | — |
| 2026-02-11 | 12.20 | $12.24 | — |
| 2026-02-10 | 12.19 | $12.24 | — |
| 2026-02-09 | 12.18 | $12.24 | — |
| 2026-02-06 | 12.14 | $12.24 | 1400 |
| 2026-02-05 | 12.11 | $12.15 | 5617 |
| 2026-02-04 | 12.08 | $11.19 | 71 |
| 2026-02-03 | 12.09 | $11.19 | 1 |
| 2026-02-02 | 12.11 | $11.19 | — |
| 2026-01-30 | 12.11 | $11.19 | 1 |
| 2026-01-29 | 12.12 | $11.19 | 2500 |
| 2026-01-28 | 12.12 | $11.30 | 3423 |
| 2026-01-27 | 12.11 | $11.15 | 1007 |
| 2026-01-26 | 12.11 | $13.05 | 3 |
| 2026-01-23 | 12.01 | $13.05 | 3 |
| 2026-01-22 | 11.92 | $13.05 | 3 |
| 2026-01-21 | 11.84 | $13.05 | 82 |
| 2026-01-20 | 11.77 | $13.05 | 82 |
| 2026-01-16 | 11.70 | $13.05 | 82 |
| 2026-01-15 | 11.62 | $13.05 | 82 |
| 2026-01-14 | 11.55 | $13.05 | 126 |
| 2026-01-13 | 11.48 | $12.10 | 100 |
| 2026-01-12 | 11.45 | $12.10 | 100 |
| 2026-01-09 | 11.42 | $11.50 | 214 |
| 2026-01-08 | 11.42 | $11.50 | 214 |
| 2026-01-07 | 11.42 | $11.50 | 214 |
| 2026-01-06 | 11.42 | $11.50 | — |
| 2026-01-05 | 11.42 | $11.50 | 428 |
| 2026-01-02 | 11.42 | $11.30 | 133 |
| 2025-12-31 | 11.42 | $11.30 | 300 |
| 2025-12-30 | 11.44 | $11.15 | 21 |
| 2025-12-29 | 11.46 | $11.15 | 218 |
| 2025-12-26 | 11.48 | $11.15 | 218 |
| 2025-12-24 | 11.48 | $11.15 | — |
| 2025-12-23 | 11.47 | $11.15 | 1910 |
| 2025-12-22 | 11.46 | $11.57 | 100 |
| 2025-12-19 | 11.43 | $11.57 | 100 |
| 2025-12-18 | 11.40 | $11.57 | 100 |
| 2025-12-17 | 11.41 | $11.57 | 100 |
| 2025-12-16 | 11.42 | $11.57 | 146 |
| 2025-12-15 | 11.42 | $11.70 | 1300 |
| 2025-12-12 | 11.43 | $11.56 | 1800 |
| 2025-12-11 | 11.38 | $11.50 | — |
| 2025-12-10 | 11.34 | $11.50 | — |
| 2025-12-09 | 11.30 | $11.50 | — |
| 2025-12-08 | 11.26 | $11.50 | 243 |
| 2025-12-05 | 11.22 | $11.50 | 243 |
| 2025-12-04 | 11.17 | $11.50 | 2300 |
| 2025-12-03 | 11.11 | $11.30 | 502 |
| 2025-12-02 | 11.07 | $11.60 | — |
| 2025-12-01 | 11.01 | $11.60 | 141 |
| 2025-11-28 | 10.95 | $11.60 | 317 |
| 2025-11-26 | 10.89 | $11.00 | 141 |
| 2025-11-25 | 10.87 | $11.00 | — |
| 2025-11-24 | 10.84 | $11.00 | 141 |
| 2025-11-21 | 10.82 | $11.00 | 141 |
| 2025-11-20 | 10.79 | $11.00 | 300 |
| 2025-11-19 | 10.77 | $11.71 | 881 |
| 2025-11-18 | 10.71 | $11.71 | 881 |
| 2025-11-17 | 10.66 | $11.71 | 881 |
| 2025-11-14 | 10.61 | $11.71 | 2100 |
| 2025-11-13 | 10.56 | $10.70 | 100 |
| 2025-11-12 | 10.56 | $10.70 | 100 |
| 2025-11-11 | 10.56 | $10.70 | 100 |
| 2025-11-10 | 10.57 | $10.70 | 100 |
| 2025-11-07 | 10.57 | $10.70 | 100 |
| 2025-11-06 | 10.57 | $10.39 | 1 |
| 2025-11-05 | 10.59 | $10.39 | 62 |
| 2025-11-04 | 10.60 | $10.39 | 62 |
| 2025-11-03 | 10.62 | $10.39 | 440 |
| 2025-10-31 | 10.64 | $10.45 | 230 |
| 2025-10-30 | 10.65 | $10.45 | 500 |
| 2025-10-29 | 10.66 | $10.51 | 974 |
| 2025-10-28 | 10.68 | $10.51 | — |
| 2025-10-27 | 10.69 | $10.51 | — |
| 2025-10-24 | 10.71 | $10.51 | — |
| 2025-10-23 | 10.72 | $10.51 | — |
| 2025-10-22 | 10.73 | $10.51 | 1922 |
| 2025-10-21 | 10.75 | $10.73 | — |
| 2025-10-20 | 10.70 | $10.73 | — |
| 2025-10-17 | 10.72 | $10.73 | — |
| 2025-10-16 | 10.74 | $10.73 | — |
| 2025-10-15 | 10.76 | $10.73 | — |
| 2025-10-14 | 10.76 | $10.73 | — |
| 2025-10-13 | 10.77 | $10.73 | — |
| 2025-10-10 | 10.79 | $10.73 | 16 |
| 2025-10-09 | 10.81 | $10.73 | — |
| 2025-10-08 | 10.83 | $10.73 | 3 |
| 2025-10-07 | 10.84 | $10.73 | — |
| 2025-10-06 | 10.84 | $10.73 | — |
| 2025-10-03 | 10.85 | $10.73 | — |
| 2025-10-02 | 10.86 | $10.73 | — |
| 2025-10-01 | 10.87 | $10.74 | 200 |
| 2025-09-30 | 10.87 | $10.82 | 1800 |
| 2025-09-29 | 10.88 | $10.80 | 108 |
| 2025-09-26 | 10.88 | $10.80 | — |
| 2025-09-25 | 10.88 | $10.80 | — |
| 2025-09-24 | 10.89 | $10.80 | 3100 |
| 2025-09-23 | 10.89 | $9.75 | 1200 |
| 2025-09-22 | 10.95 | $11.10 | — |
| 2025-09-19 | 10.94 | $11.10 | — |
| 2025-09-18 | 10.93 | $11.10 | 200 |
| 2025-09-17 | 10.90 | $10.91 | — |
| 2025-09-16 | 10.88 | $10.91 | 1300 |
| 2025-09-15 | 10.85 | $11.09 | — |
| 2025-09-12 | 10.82 | $11.09 | — |
| 2025-09-11 | 10.79 | $11.09 | 1441 |
| 2025-09-10 | 10.76 | $10.88 | — |
| 2025-09-09 | 10.74 | $10.88 | — |
| 2025-09-08 | 10.73 | $10.88 | — |
| 2025-09-05 | 10.64 | $10.88 | — |
| 2025-09-04 | 10.56 | $10.88 | — |
| 2025-09-03 | 10.47 | $10.88 | — |
| 2025-09-02 | 10.38 | $10.88 | — |
| 2025-08-29 | 10.30 | $10.88 | — |
| 2025-08-28 | 10.21 | $10.88 | — |
| 2025-08-27 | 10.12 | $10.88 | — |
| 2025-08-26 | 10.03 | $10.88 | — |
| 2025-08-25 | 9.93 | $10.88 | — |
| 2025-08-22 | 9.83 | $10.88 | 1011 |
| 2025-08-21 | 9.74 | $10.98 | 3838 |
| 2025-08-20 | 9.63 | $10.45 | — |
| 2025-08-19 | 9.56 | $10.45 | — |
| 2025-08-18 | 9.48 | $10.45 | — |
| 2025-08-15 | 9.41 | $10.45 | — |
| 2025-08-14 | 9.35 | $10.45 | — |
| 2025-08-13 | 9.28 | $10.45 | 1319 |
| 2025-08-12 | 9.21 | $10.57 | 2130 |
| 2025-08-11 | 9.16 | $10.67 | 2815 |
| 2025-08-08 | 9.10 | $9.15 | — |
| 2025-08-07 | 9.11 | $9.15 | — |
| 2025-08-06 | 9.13 | $9.15 | — |
| 2025-08-05 | 9.14 | $9.15 | — |
| 2025-08-04 | 9.15 | $9.15 | — |
| 2025-08-01 | 9.15 | $9.15 | — |
| 2025-07-31 | 9.18 | $9.15 | 4039 |
| 2025-07-30 | 9.21 | $8.94 | — |
| 2025-07-29 | 9.24 | $8.94 | — |
| 2025-07-28 | 9.28 | $8.94 | — |
| 2025-07-25 | 9.31 | $8.94 | — |
| 2025-07-24 | 9.34 | $8.94 | — |
| 2025-07-23 | 9.37 | $8.94 | — |
| 2025-07-22 | 9.41 | $8.94 | 2843 |
| 2025-07-21 | 9.45 | $9.07 | 200 |
| 2025-07-18 | 9.47 | $9.10 | — |
| 2025-07-17 | 9.50 | $9.10 | — |
| 2025-07-16 | 9.51 | $9.10 | 1000 |
| 2025-07-15 | 9.51 | $9.47 | — |
| 2025-07-14 | 9.50 | $9.47 | — |
| 2025-07-11 | 9.49 | $9.47 | 1800 |
| 2025-07-10 | 9.48 | $9.40 | — |
| 2025-07-09 | 9.49 | $9.40 | 3000 |
| 2025-07-08 | 9.50 | $9.31 | — |
| 2025-07-07 | 9.51 | $9.31 | 800 |
| 2025-07-03 | 9.53 | $9.66 | 1904 |
| 2025-07-02 | 9.53 | $9.66 | — |
| 2025-07-01 | 9.52 | $9.66 | — |
| 2025-06-30 | 9.52 | $9.66 | — |
| 2025-06-27 | 9.52 | $9.66 | 2700 |
| 2025-06-26 | 9.53 | $9.55 | — |
| 2025-06-25 | 9.54 | $9.55 | 1200 |
| 2025-06-24 | 9.55 | $9.65 | — |
| 2025-06-23 | 9.55 | $9.65 | — |
| 2025-06-20 | 9.56 | $9.65 | — |
| 2025-06-18 | 9.56 | $9.65 | 2800 |
| 2025-06-17 | 9.57 | $9.21 | — |
| 2025-06-16 | 9.60 | $9.21 | 1900 |
| 2025-06-13 | 9.62 | $9.27 | — |
| 2025-06-12 | 9.65 | $9.27 | 1300 |
| 2025-06-11 | 9.70 | $9.15 | 731 |
| 2025-06-10 | 9.75 | $9.61 | — |
| 2025-06-09 | 9.78 | $9.61 | — |
| 2025-06-06 | 9.81 | $9.61 | — |
| 2025-06-05 | 9.85 | $9.61 | — |
| 2025-06-04 | 9.86 | $9.61 | — |
| 2025-06-03 | 9.87 | $9.61 | — |
| 2025-06-02 | 9.88 | $9.61 | 1100 |
| 2025-05-30 | 9.88 | $9.75 | — |
| 2025-05-29 | 9.89 | $9.75 | — |
| 2025-05-28 | 9.89 | $9.75 | — |
| 2025-05-27 | 9.92 | $9.75 | — |
| 2025-05-23 | 9.92 | $9.75 | — |
| 2025-05-22 | 9.92 | $9.75 | — |
| 2025-05-21 | 9.92 | $9.75 | — |
| 2025-05-20 | 9.92 | $9.75 | — |
| 2025-05-19 | 9.92 | $9.75 | — |
| 2025-05-16 | 9.92 | $9.75 | — |
| 2025-05-15 | 9.93 | $9.75 | 104 |
| 2025-05-14 | 9.93 | $10.24 | — |
| 2025-05-13 | 9.90 | $10.24 | — |
| 2025-05-12 | 9.88 | $10.24 | — |
| 2025-05-09 | 9.85 | $10.25 | 2600 |
| 2025-05-08 | 9.78 | $10.30 | 2700 |
| 2025-05-07 | 9.71 | $9.79 | — |
| 2025-05-06 | 9.67 | $9.79 | — |
| 2025-05-05 | 9.65 | $9.79 | — |
| 2025-05-02 | 9.61 | $9.79 | — |
| 2025-05-01 | 9.57 | $9.79 | — |
| 2025-04-30 | 9.54 | $9.79 | 2809 |
| 2025-04-29 | 9.50 | $10.36 | 200 |
| 2025-04-28 | 9.44 | $9.77 | — |
| 2025-04-25 | 9.40 | $9.77 | — |
| 2025-04-24 | 9.37 | $9.77 | — |
| 2025-04-23 | 9.34 | $9.77 | — |
| 2025-04-22 | 9.31 | $9.77 | — |
| 2025-04-21 | 9.28 | $9.77 | — |
| 2025-04-17 | 9.25 | $9.77 | — |
| 2025-04-16 | 9.22 | $9.77 | — |
| 2025-04-15 | 9.20 | $9.77 | — |
| 2025-04-14 | 9.18 | $9.78 | 128 |
| 2025-04-11 | 9.11 | $9.60 | 16500 |
| 2025-04-10 | 9.05 | $8.91 | — |
| 2025-04-09 | 9.03 | $8.91 | — |
| 2025-04-08 | 9.01 | $8.91 | 1730 |
| 2025-04-07 | 8.99 | $9.35 | 9400 |
| 2025-04-04 | 8.95 | $9.07 | — |
| 2025-04-03 | 8.93 | $9.07 | — |
| 2025-04-02 | 8.91 | $9.07 | — |
| 2025-04-01 | 8.90 | $9.07 | — |
| 2025-03-31 | 8.88 | $9.07 | — |
| 2025-03-28 | 8.86 | $9.07 | 7628 |
| 2025-03-27 | 8.84 | $9.15 | — |
| 2025-03-26 | 8.81 | $9.15 | — |
| 2025-03-25 | 8.79 | $9.15 | — |
| 2025-03-24 | 8.76 | $9.15 | — |
| 2025-03-21 | 8.74 | $9.15 | — |
| 2025-03-20 | 8.71 | $9.15 | — |
| 2025-03-19 | 8.68 | $9.39 | 700 |
| 2025-03-18 | 8.65 | $9.34 | 341 |
| 2025-03-17 | 8.61 | $8.40 | 100 |
| 2025-03-14 | 8.62 | $8.48 | — |
| 2025-03-13 | 8.65 | $8.48 | 2444 |
| 2025-03-12 | 8.68 | $8.44 | 6020 |
| 2025-03-11 | 8.72 | $8.60 | — |
| 2025-03-10 | 8.74 | $8.60 | — |
| 2025-03-07 | 8.77 | $8.60 | 3500 |
| 2025-03-06 | 8.79 | $8.75 | 1500 |
| 2025-03-05 | 8.81 | $8.85 | 722 |
| 2025-03-04 | 8.82 | $8.64 | — |
| 2025-03-03 | 8.85 | $8.64 | — |
| 2025-02-28 | 8.88 | $8.64 | — |
| 2025-02-27 | 8.89 | $8.64 | — |
| 2025-02-26 | 8.91 | $8.64 | — |
| 2025-02-25 | 8.93 | $8.64 | 2200 |
| 2025-02-24 | 8.94 | $8.63 | — |
| 2025-02-21 | 8.93 | $8.63 | — |
| 2025-02-20 | 8.91 | $8.63 | — |
| 2025-02-19 | 8.89 | $8.63 | — |
| 2025-02-18 | 8.88 | $8.63 | — |
| 2025-02-14 | 8.87 | $8.63 | 1000 |
| 2025-02-13 | 8.83 | $9.10 | — |
| 2025-02-12 | 8.78 | $9.10 | — |
| 2025-02-11 | 8.72 | $9.10 | — |
| 2025-02-10 | 8.66 | $9.10 | — |
| 2025-02-07 | 8.61 | $9.10 | — |
| 2025-02-06 | 8.55 | $9.10 | — |
| 2025-02-05 | 8.50 | $9.10 | — |
| 2025-02-04 | 8.44 | $9.10 | 3900 |
| 2025-02-03 | 8.38 | $9.19 | — |
| 2025-01-31 | 8.32 | $9.19 | 2000 |
| 2025-01-30 | 8.25 | $8.97 | — |
| 2025-01-29 | 8.20 | $8.97 | — |
| 2025-01-28 | 8.15 | $8.97 | — |
| 2025-01-27 | 8.10 | $8.97 | 60020 |
| 2025-01-24 | 8.04 | $8.31 | — |
| 2025-01-23 | 8.03 | $8.31 | — |
| 2025-01-22 | 8.02 | $8.31 | 1700 |
| 2025-01-21 | 8.00 | $8.41 | 1132 |
| 2025-01-17 | 7.98 | $8.31 | 2130 |
| 2025-01-16 | 7.97 | $7.97 | — |
| 2025-01-15 | 7.98 | $7.97 | — |
| 2025-01-14 | 7.98 | $7.97 | — |
| 2025-01-13 | 7.99 | $7.97 | — |
| 2025-01-10 | 7.99 | $7.97 | — |
| 2025-01-08 | 7.99 | $7.97 | — |
| 2025-01-07 | 8.00 | $7.97 | — |
| 2025-01-06 | 8.02 | $7.97 | — |
| 2025-01-03 | 8.03 | $7.97 | 4215 |
| 2025-01-02 | 8.06 | $7.87 | — |
| 2024-12-31 | 8.10 | $7.87 | 2400 |
| 2024-12-30 | 8.13 | $7.96 | — |
| 2024-12-27 | 8.16 | $7.96 | — |
| 2024-12-26 | 8.18 | $7.96 | 500 |
| 2024-12-24 | 8.19 | $7.82 | 1428 |
| 2024-12-23 | 8.21 | $8.05 | 17127 |
| 2024-12-20 | 8.22 | $8.05 | — |
| 2024-12-19 | 8.22 | $8.05 | — |
| 2024-12-18 | 8.21 | $8.05 | — |
| 2024-12-17 | 8.21 | $8.05 | — |
| 2024-12-16 | 8.22 | $8.05 | 10400 |
| 2024-12-13 | 8.23 | $8.16 | 1113 |
| 2024-12-12 | 8.23 | $8.00 | — |
| 2024-12-11 | 8.24 | $8.00 | — |
| 2024-12-10 | 8.25 | $8.00 | 1611 |
| 2024-12-09 | 8.28 | $8.10 | 300 |
| 2024-12-06 | 8.32 | $8.40 | 1200 |
| 2024-12-05 | 8.33 | $8.26 | 800 |
| 2024-12-04 | 8.36 | $8.58 | — |
| 2024-12-03 | 8.37 | $8.58 | — |
| 2024-12-02 | 8.37 | $8.58 | — |
| 2024-11-29 | 8.38 | $8.58 | 340 |
| 2024-11-27 | 8.39 | $8.31 | 1901 |
| 2024-11-26 | 8.43 | $8.19 | — |
| 2024-11-25 | 8.48 | $8.20 | 300 |
| 2024-11-22 | 8.53 | $8.12 | 2000 |
| 2024-11-21 | 8.59 | $8.06 | 4230 |
| 2024-11-20 | 8.65 | $8.00 | — |
| 2024-11-19 | 8.71 | $8.00 | 8537 |
| 2024-11-18 | 8.77 | $8.20 | — |
| 2024-11-15 | 8.82 | $8.20 | — |
| 2024-11-14 | 8.87 | $8.20 | — |
| 2024-11-13 | 8.94 | $8.20 | 8200 |
| 2024-11-12 | 9.01 | $8.17 | 1500 |
| 2024-11-11 | 9.08 | $8.75 | — |
| 2024-11-08 | 9.12 | $8.75 | — |
| 2024-11-07 | 9.16 | $8.75 | — |
| 2024-11-06 | 9.20 | $8.75 | 434 |
| 2024-11-05 | 9.25 | $8.73 | — |
| 2024-11-04 | 9.29 | $8.73 | — |
| 2024-11-01 | 9.33 | $8.73 | 1700 |
| 2024-10-31 | 9.38 | $8.75 | 1623 |
| 2024-10-30 | 9.42 | $9.20 | — |
| 2024-10-29 | 9.43 | $9.20 | — |
| 2024-10-28 | 9.44 | $9.20 | — |
| 2024-10-25 | 9.47 | $9.20 | — |
| 2024-10-24 | 9.50 | $9.20 | — |
| 2024-10-23 | 9.53 | $9.20 | — |
| 2024-10-22 | 9.56 | $9.20 | — |
| 2024-10-21 | 9.60 | $9.20 | — |
| 2024-10-18 | 9.63 | $9.20 | 2548 |
| 2024-10-17 | 9.65 | $9.60 | — |
| 2024-10-16 | 9.66 | $9.60 | — |
| 2024-10-15 | 9.67 | $9.60 | 2600 |
| 2024-10-14 | 9.68 | $9.60 | — |
| 2024-10-11 | 9.70 | $9.60 | — |
| 2024-10-10 | 9.71 | $9.60 | — |
| 2024-10-09 | 9.72 | $9.60 | — |
| 2024-10-08 | 9.74 | $9.60 | — |
| 2024-10-07 | 9.76 | $9.60 | 8300 |
| 2024-10-04 | 9.80 | $9.60 | — |
| 2024-10-03 | 9.84 | $9.61 | 1007 |
| 2024-10-02 | 9.87 | $9.38 | — |
| 2024-10-01 | 9.93 | $9.38 | 2843 |
| 2024-09-30 | 9.98 | $9.82 | 5300 |
| 2024-09-27 | 9.98 | $9.82 | — |
| 2024-09-26 | 9.98 | $9.82 | 1300 |
| 2024-09-25 | 9.99 | $9.85 | — |
| 2024-09-24 | 10.02 | $9.85 | — |
| 2024-09-23 | 10.05 | $9.85 | 513 |
| 2024-09-20 | 10.08 | $9.62 | 65300 |
| 2024-09-19 | 10.13 | $9.83 | — |
| 2024-09-18 | 10.16 | $9.83 | — |
| 2024-09-17 | 10.19 | $9.83 | — |
| 2024-09-16 | 10.21 | $9.83 | — |
| 2024-09-13 | 10.22 | $9.83 | 3400 |
| 2024-09-12 | 10.23 | $9.83 | 300 |
| 2024-09-11 | 10.25 | $9.96 | — |
| 2024-09-10 | 10.24 | $9.96 | 5621 |
| 2024-09-09 | 10.24 | $10.40 | — |
| 2024-09-06 | 10.21 | $10.40 | — |
| 2024-09-05 | 10.18 | $10.40 | 2000 |
| 2024-09-04 | 10.16 | $10.40 | — |
| 2024-09-03 | 10.13 | $10.40 | 432 |
| 2024-08-30 | 10.05 | $9.88 | — |
| 2024-08-29 | 10.00 | $9.88 | — |
| 2024-08-28 | 10.01 | $9.88 | 100 |
| 2024-08-27 | 10.02 | $10.50 | — |
| 2024-08-26 | 9.99 | $10.50 | — |
| 2024-08-23 | 9.97 | $10.50 | — |
| 2024-08-22 | 9.95 | $10.50 | — |
| 2024-08-21 | 9.92 | $10.50 | — |
| 2024-08-20 | 9.90 | $10.50 | 700 |
| 2024-08-19 | 9.87 | $10.09 | — |
| 2024-08-16 | 9.87 | $10.09 | 2400 |
| 2024-08-15 | 9.87 | $10.05 | 1328 |
| 2024-08-14 | 9.87 | $10.20 | 641 |
| 2024-08-13 | 9.84 | $9.85 | — |
| 2024-08-12 | 9.84 | $9.85 | — |
| 2024-08-09 | 9.81 | $9.85 | — |
| 2024-08-08 | 9.78 | $9.85 | — |
| 2024-08-07 | 9.74 | $9.85 | 61000 |
| 2024-08-06 | 9.72 | $9.85 | 201900 |
| 2024-08-05 | 9.69 | $8.90 | — |
| 2024-08-02 | 9.72 | $8.90 | 14200 |
| 2024-08-01 | 9.74 | $10.02 | — |
| 2024-07-31 | 9.71 | $10.02 | — |
| 2024-07-30 | 9.68 | $10.02 | — |
| 2024-07-29 | 9.64 | $10.02 | — |
| 2024-07-26 | 9.61 | $10.02 | — |
| 2024-07-25 | 9.58 | $10.02 | — |
| 2024-07-24 | 9.55 | $10.02 | — |
| 2024-07-23 | 9.51 | $10.02 | — |
| 2024-07-22 | 9.48 | $10.02 | — |
| 2024-07-19 | 9.45 | $10.02 | — |
| 2024-07-18 | 9.42 | $10.03 | 900 |
| 2024-07-17 | 9.38 | $9.75 | 300 |
| 2024-07-16 | 9.36 | $9.75 | 600 |
| 2024-07-15 | 9.34 | $9.22 | — |
| 2024-07-12 | 9.36 | $9.22 | — |
| 2024-07-11 | 9.38 | $9.22 | 1709 |
| 2024-07-10 | 9.39 | $9.35 | — |
| 2024-07-09 | 9.41 | $9.35 | — |
| 2024-07-08 | 9.43 | $9.35 | 4300 |
| 2024-07-05 | 9.45 | $9.37 | — |
| 2024-07-03 | 9.47 | $9.37 | — |
| 2024-07-02 | 9.45 | $9.37 | — |
| 2024-07-01 | 9.43 | $9.37 | — |
| 2024-06-28 | 9.40 | $9.37 | — |
| 2024-06-27 | 9.38 | $9.37 | — |
| 2024-06-26 | 9.35 | $9.37 | — |
| 2024-06-25 | 9.34 | $9.37 | — |
| 2024-06-24 | 9.33 | $9.37 | — |
| 2024-06-21 | 9.32 | $9.37 | — |
| 2024-06-20 | 9.31 | $9.37 | — |
| 2024-06-18 | 9.32 | $9.37 | — |
| 2024-06-17 | 9.33 | $9.37 | — |
| 2024-06-14 | 9.33 | $9.37 | 10419 |
| 2024-06-13 | 9.33 | $9.53 | — |
| 2024-06-12 | 9.31 | $9.53 | — |
| 2024-06-11 | 9.32 | $9.53 | 700 |
| 2024-06-10 | 9.34 | $9.77 | — |
| 2024-06-07 | 9.34 | $9.77 | — |
| 2024-06-06 | 9.35 | $9.77 | — |
| 2024-06-05 | 9.38 | $9.77 | 3700 |
| 2024-06-04 | 9.43 | $8.90 | — |
| 2024-06-03 | 9.52 | $8.90 | — |
| 2024-05-31 | 9.58 | $8.90 | — |
| 2024-05-30 | 9.63 | $8.90 | 200 |
| 2024-05-29 | 9.69 | $8.78 | 1000 |
| 2024-05-28 | 9.75 | $9.15 | 100 |
| 2024-05-24 | 9.79 | $9.15 | — |
| 2024-05-23 | 9.84 | $9.15 | — |
| 2024-05-22 | 9.89 | $9.15 | 600 |
| 2024-05-21 | 9.94 | $9.60 | — |
| 2024-05-20 | 9.97 | $9.60 | 400 |
| 2024-05-17 | 10.01 | $9.40 | 21000 |
| 2024-05-16 | 10.06 | $9.27 | 32500 |
| 2024-05-15 | 10.13 | $9.28 | 1100 |
| 2024-05-14 | 10.19 | $9.75 | — |
| 2024-05-13 | 10.24 | $9.75 | 1100 |
| 2024-05-10 | 10.29 | $9.94 | — |
| 2024-05-09 | 10.33 | $9.95 | 4739 |
| 2024-05-08 | 10.36 | $10.25 | 1000 |
| 2024-05-07 | 10.38 | $10.80 | — |
| 2024-05-06 | 10.36 | $10.80 | 1000 |
| 2024-05-03 | 10.35 | $10.01 | — |
| 2024-05-02 | 10.38 | $10.01 | — |
| 2024-05-01 | 10.40 | $10.01 | — |
| 2024-04-30 | 10.42 | $10.01 | — |
| 2024-04-29 | 10.46 | $10.01 | — |
| 2024-04-26 | 10.49 | $10.01 | 2512 |
| 2024-04-25 | 10.52 | $10.21 | — |
| 2024-04-24 | 10.55 | $10.21 | — |
| 2024-04-23 | 10.57 | $10.21 | 6300 |
| 2024-04-22 | 10.59 | $10.40 | — |
| 2024-04-19 | 10.60 | $10.40 | 2600 |
| 2024-04-18 | 10.62 | $10.55 | 64000 |
| 2024-04-17 | 10.62 | $10.55 | 400 |
| 2024-04-16 | 10.62 | $10.65 | 1100 |
| 2024-04-15 | 10.58 | $10.75 | 100 |
| 2024-04-12 | 10.54 | $10.75 | 5000 |
| 2024-04-11 | 10.49 | $10.65 | 100 |
| 2024-04-10 | 10.45 | $10.53 | — |
| 2024-04-09 | 10.41 | $10.53 | — |
| 2024-04-08 | 10.38 | $10.53 | — |
| 2024-04-05 | 10.34 | $10.53 | 1033 |
| 2024-04-04 | 10.29 | $10.48 | — |
| 2024-04-03 | 10.25 | $10.48 | 400 |
| 2024-04-02 | 10.21 | $10.70 | 3200 |
| 2024-04-01 | 10.15 | $10.60 | 2400 |
| 2024-03-28 | 10.10 | $10.65 | 1600 |
| 2024-03-27 | 10.02 | $10.75 | 9912 |
| 2024-03-26 | 9.93 | $10.67 | — |
| 2024-03-25 | 9.85 | $10.67 | — |
| 2024-03-22 | 9.77 | $10.67 | — |
| 2024-03-21 | 9.69 | $10.67 | 2400 |
| 2024-03-20 | 9.61 | $10.67 | 47475 |
| 2024-03-19 | 9.54 | $10.53 | 4626 |
| 2024-03-18 | 9.46 | $9.82 | — |
| 2024-03-15 | 9.42 | $9.82 | — |
| 2024-03-14 | 9.37 | $9.82 | — |
| 2024-03-13 | 9.32 | $9.82 | — |
| 2024-03-12 | 9.27 | $9.82 | — |
| 2024-03-11 | 9.22 | $9.82 | — |
| 2024-03-08 | 9.17 | $9.82 | 6900 |
| 2024-03-07 | 9.12 | $9.61 | — |
| 2024-03-06 | 9.08 | $9.61 | — |
| 2024-03-05 | 9.03 | $9.61 | — |
| 2024-03-04 | 8.99 | $9.61 | 600 |
| 2024-03-01 | 8.95 | $9.61 | 4839 |
| 2024-02-29 | 8.90 | $9.05 | 387 |
| 2024-02-28 | 8.88 | $8.83 | 3600 |
| 2024-02-27 | 8.87 | $9.10 | — |
| 2024-02-26 | 8.85 | $9.10 | — |
| 2024-02-23 | 8.83 | $9.10 | — |
| 2024-02-22 | 8.81 | $9.10 | — |
| 2024-02-21 | 8.79 | $9.10 | — |
| 2024-02-20 | 8.76 | $9.10 | 639 |
| 2024-02-16 | 8.74 | $8.85 | — |
| 2024-02-15 | 8.72 | $8.85 | — |
| 2024-02-14 | 8.69 | $8.85 | 3300 |
| 2024-02-13 | 8.66 | $8.85 | — |
| 2024-02-12 | 8.63 | $8.85 | — |
| 2024-02-09 | 8.60 | $8.85 | 1200 |
| 2024-02-08 | 8.57 | $8.76 | — |
| 2024-02-07 | 8.54 | $8.76 | — |
| 2024-02-06 | 8.52 | $8.76 | — |
| 2024-02-05 | 8.49 | $8.76 | 7269 |
| 2024-02-02 | 8.47 | $8.67 | — |
| 2024-02-01 | 8.43 | $8.67 | — |
| 2024-01-31 | 8.39 | $8.67 | — |
| 2024-01-30 | 8.35 | $8.67 | — |
| 2024-01-29 | 8.32 | $8.67 | 9000 |
| 2024-01-26 | 8.28 | $8.67 | — |
| 2024-01-25 | 8.24 | $8.67 | — |
| 2024-01-24 | 8.20 | $8.67 | — |
| 2024-01-23 | 8.16 | $8.67 | 15900 |
| 2024-01-22 | 8.14 | $8.67 | 5100 |
| 2024-01-19 | 8.11 | $8.40 | 1800 |
| 2024-01-18 | 8.10 | $8.25 | — |
| 2024-01-17 | 8.09 | $8.25 | 3600 |
| 2024-01-16 | 8.08 | $8.25 | — |
| 2024-01-12 | 8.07 | $8.25 | — |
| 2024-01-11 | 8.05 | $8.25 | — |
| 2024-01-10 | 8.02 | $8.25 | — |
| 2024-01-09 | 8.00 | $8.25 | — |
| 2024-01-08 | 7.98 | $8.25 | 10002 |
| 2024-01-05 | 7.95 | $8.28 | 7236 |
| 2024-01-04 | 7.93 | $7.90 | — |
| 2024-01-03 | 7.92 | $7.90 | — |
| 2024-01-02 | 7.92 | $7.90 | — |
| 2023-12-29 | 7.91 | $7.90 | — |
| 2023-12-28 | 7.90 | $7.90 | — |
| 2023-12-27 | 7.90 | $7.90 | 14400 |
| 2023-12-26 | 7.89 | $7.90 | — |
| 2023-12-22 | 7.88 | $7.90 | 900 |
| 2023-12-21 | 7.87 | $8.20 | — |
| 2023-12-20 | 7.84 | $8.20 | — |
| 2023-12-19 | 7.82 | $8.20 | 2784 |
| 2023-12-18 | 7.78 | $8.02 | — |
| 2023-12-15 | 7.76 | $8.02 | — |
| 2023-12-14 | 7.73 | $8.02 | 4938 |
| 2023-12-13 | 7.71 | $7.78 | — |
| 2023-12-12 | 7.69 | $7.78 | — |
| 2023-12-11 | 7.67 | $7.78 | — |
| 2023-12-08 | 7.65 | $7.78 | — |
| 2023-12-07 | 7.64 | $7.78 | — |
| 2023-12-06 | 7.62 | $7.78 | — |
| 2023-12-05 | 7.59 | $7.78 | — |
| 2023-12-04 | 7.57 | $7.78 | — |
| 2023-12-01 | 7.54 | $7.78 | — |
| 2023-11-30 | 7.51 | $7.77 | 82920 |
| 2023-11-29 | 7.49 | $7.80 | — |
| 2023-11-28 | 7.46 | $7.80 | 900 |
| 2023-11-27 | 7.43 | $7.65 | — |
| 2023-11-24 | 7.41 | $7.65 | — |
| 2023-11-22 | 7.39 | $7.65 | 4800 |
| 2023-11-21 | 7.37 | $7.77 | 1800 |
| 2023-11-20 | 7.35 | $7.50 | — |
| 2023-11-17 | 7.33 | $7.50 | — |
| 2023-11-16 | 7.32 | $7.50 | — |
| 2023-11-15 | 7.32 | $7.50 | — |
| 2023-11-14 | 7.32 | $7.50 | 8700 |
| 2023-11-13 | 7.31 | $7.33 | 9975 |
| 2023-11-10 | 7.32 | $7.44 | — |
| 2023-11-09 | 7.32 | $7.44 | — |
| 2023-11-08 | 7.32 | $7.44 | 300 |
| 2023-11-07 | 7.32 | $7.25 | — |
| 2023-11-06 | 7.32 | $7.25 | — |
| 2023-11-03 | 7.33 | $7.25 | — |
| 2023-11-02 | 7.33 | $7.25 | — |
| 2023-11-01 | 7.34 | $7.25 | — |
| 2023-10-31 | 7.34 | $7.25 | — |
| 2023-10-30 | 7.34 | $7.25 | — |
| 2023-10-27 | 7.35 | $7.25 | — |
| 2023-10-26 | 7.35 | $7.25 | — |
| 2023-10-25 | 7.35 | $7.25 | — |
| 2023-10-24 | 7.36 | $7.25 | — |
| 2023-10-23 | 7.39 | $7.25 | — |
| 2023-10-20 | 7.41 | $7.25 | 7278 |
| 2023-10-19 | 7.44 | $7.45 | — |
| 2023-10-18 | 7.45 | $7.45 | — |
| 2023-10-17 | 7.47 | $7.45 | — |
| 2023-10-16 | 7.48 | $7.45 | 14100 |
| 2023-10-13 | 7.48 | $7.45 | 3900 |
| 2023-10-12 | 7.48 | $7.45 | — |
| 2023-10-11 | 7.48 | $7.45 | 2400 |
| 2023-10-10 | 7.48 | $7.33 | 87300 |
| 2023-10-09 | 7.48 | $7.33 | — |
| 2023-10-06 | 7.49 | $7.33 | 1842 |
| 2023-10-05 | 7.52 | $7.32 | 4200 |
| 2023-10-04 | 7.54 | $7.32 | — |
| 2023-10-03 | 7.53 | $7.32 | 11100 |
| 2023-10-02 | 7.52 | $7.32 | — |
| 2023-09-29 | 7.50 | $7.32 | — |
| 2023-09-28 | 7.49 | $7.32 | 2700 |
| 2023-09-27 | 7.47 | $7.40 | 3900 |
| 2023-09-26 | 7.45 | $7.76 | — |
| 2023-09-25 | 7.42 | $7.76 | — |
| 2023-09-22 | 7.38 | $7.76 | — |
| 2023-09-21 | 7.35 | $7.76 | — |
| 2023-09-20 | 7.31 | $7.76 | — |
| 2023-09-19 | 7.27 | $7.76 | 11430 |
| 2023-09-18 | 7.23 | $7.43 | — |
| 2023-09-15 | 7.21 | $7.43 | — |
| 2023-09-14 | 7.18 | $7.43 | — |
| 2023-09-13 | 7.16 | $7.43 | — |
| 2023-09-12 | 7.13 | $7.43 | 3000 |
| 2023-09-11 | 7.08 | $7.43 | 900 |
| 2023-09-08 | 7.04 | $7.86 | — |
| 2023-09-07 | 6.97 | $7.85 | 11400 |
| 2023-09-06 | 6.90 | $7.06 | 14100 |
| 2023-09-05 | 6.88 | $7.06 | — |
| 2023-09-01 | 6.85 | $7.06 | — |
| 2023-08-31 | 6.82 | $7.06 | 1500 |
| 2023-08-30 | 6.80 | $7.00 | — |
| 2023-08-29 | 6.79 | $7.00 | — |
| 2023-08-28 | 6.78 | $7.00 | 600 |
| 2023-08-25 | 6.76 | $7.05 | 3300 |
| 2023-08-24 | 6.75 | $7.05 | — |
| 2023-08-23 | 6.73 | $7.05 | 8790 |
| 2023-08-22 | 6.72 | $6.98 | 9426 |
| 2023-08-21 | 6.70 | $6.96 | — |
| 2023-08-18 | 6.69 | $6.96 | — |
| 2023-08-17 | 6.68 | $6.96 | 3900 |
| 2023-08-16 | 6.67 | $6.85 | — |
| 2023-08-15 | 6.66 | $6.85 | 3300 |
| 2023-08-14 | 6.66 | $6.53 | — |
| 2023-08-11 | 6.67 | $6.53 | — |
| 2023-08-10 | 6.68 | $6.53 | 300 |
| 2023-08-09 | 6.69 | $6.53 | — |
| 2023-08-08 | 6.70 | $6.53 | — |
| 2023-08-07 | 6.71 | $6.53 | — |
| 2023-08-04 | 6.72 | $6.53 | 1905 |
| 2023-08-03 | 6.72 | $6.53 | 3000 |
| 2023-08-02 | 6.74 | $6.78 | — |
| 2023-08-01 | 6.73 | $6.78 | — |
| 2023-07-31 | 6.72 | $6.78 | 300 |
| 2023-07-28 | 6.71 | $6.78 | 1500 |
| 2023-07-27 | 6.70 | $6.70 | — |
| 2023-07-26 | 6.69 | $6.70 | — |
| 2023-07-25 | 6.69 | $6.70 | 4200 |
| 2023-07-24 | 6.69 | $6.70 | — |
| 2023-07-21 | 6.70 | $6.70 | 29151 |
| 2023-07-20 | 6.70 | $6.76 | 5100 |
| 2023-07-19 | 6.69 | $6.76 | — |
| 2023-07-18 | 6.69 | $6.76 | — |
| 2023-07-17 | 6.69 | $6.76 | — |
| 2023-07-14 | 6.69 | $6.76 | 396 |
| 2023-07-13 | 6.68 | $6.76 | 7500 |
| 2023-07-12 | 6.68 | $6.76 | 6300 |
| 2023-07-11 | 6.67 | $6.67 | — |
| 2023-07-10 | 6.67 | $6.67 | — |
| 2023-07-07 | 6.67 | $6.67 | 9306 |
| 2023-07-06 | 6.67 | $6.77 | 600 |
| 2023-07-05 | 6.66 | $6.58 | — |
| 2023-07-03 | 6.66 | $6.58 | — |
| 2023-06-30 | 6.67 | $6.58 | 3300 |
| 2023-06-29 | 6.66 | $6.58 | 2511 |
| 2023-06-28 | 6.65 | $6.67 | — |
| 2023-06-27 | 6.65 | $6.67 | 3600 |
| 2023-06-26 | 6.65 | $6.72 | — |
| 2023-06-23 | 6.65 | $6.72 | — |
| 2023-06-22 | 6.64 | $6.72 | 1200 |
| 2023-06-21 | 6.64 | $6.67 | — |
| 2023-06-20 | 6.64 | $6.67 | 300 |
| 2023-06-16 | 6.64 | $6.74 | — |
| 2023-06-15 | 6.63 | $6.74 | — |
| 2023-06-14 | 6.63 | $6.74 | — |
| 2023-06-13 | 6.63 | $6.74 | 4218 |
| 2023-06-12 | 6.62 | $6.59 | — |
| 2023-06-09 | 6.63 | $6.59 | — |
| 2023-06-08 | 6.62 | $6.59 | 9333 |
| 2023-06-07 | 6.61 | $6.65 | — |
| 2023-06-06 | 6.61 | $6.65 | — |
| 2023-06-05 | 6.60 | $6.65 | 3600 |
| 2023-06-02 | 6.59 | $6.64 | 52521 |
| 2023-06-01 | 6.58 | $6.47 | 906 |
| 2023-05-31 | 6.58 | $6.35 | 1008 |
| 2023-05-30 | 6.59 | $6.66 | — |
| 2023-05-26 | 6.58 | $6.66 | — |
| 2023-05-25 | 6.57 | $6.66 | — |
| 2023-05-24 | 6.55 | $6.66 | — |
| 2023-05-23 | 6.52 | $6.66 | — |
| 2023-05-22 | 6.50 | $6.66 | — |
| 2023-05-19 | 6.48 | $6.66 | 300 |
| 2023-05-18 | 6.45 | $6.66 | — |
| 2023-05-17 | 6.43 | $6.66 | 1500 |
| 2023-05-16 | 6.40 | $6.66 | — |
| 2023-05-15 | 6.38 | $6.66 | — |
| 2023-05-12 | 6.36 | $6.66 | 11484 |
| 2023-05-11 | 6.33 | $6.48 | — |
| 2023-05-10 | 6.32 | $6.48 | — |
| 2023-05-09 | 6.31 | $6.48 | — |
| 2023-05-08 | 6.29 | $6.48 | — |
| 2023-05-05 | 6.28 | $6.48 | 900 |
| 2023-05-04 | 6.27 | $6.43 | 741 |
| 2023-05-03 | 6.25 | $6.50 | — |
| 2023-05-02 | 6.24 | $6.50 | 3900 |
| 2023-05-01 | 6.23 | $6.50 | — |
| 2023-04-28 | 6.22 | $6.50 | 993 |
| 2023-04-27 | 6.20 | $6.18 | — |
| 2023-04-26 | 6.20 | $6.18 | — |
| 2023-04-25 | 6.20 | $6.18 | — |
| 2023-04-24 | 6.19 | $6.18 | — |
| 2023-04-21 | 6.19 | $6.18 | — |
| 2023-04-20 | 6.19 | $6.18 | — |
| 2023-04-19 | 6.19 | $6.18 | 8100 |
| 2023-04-18 | 6.19 | $6.18 | 9000 |
| 2023-04-17 | 6.19 | $6.18 | 2700 |
| 2023-04-14 | 6.19 | $6.21 | — |
| 2023-04-13 | 6.20 | $6.21 | — |
| 2023-04-12 | 6.20 | $6.21 | — |
| 2023-04-11 | 6.20 | $6.21 | 16011 |
| 2023-04-10 | 6.20 | $6.21 | — |
| 2023-04-06 | 6.20 | $6.21 | 909 |
| 2023-04-05 | 6.21 | $6.18 | 2124 |
| 2023-04-04 | 6.21 | $6.26 | — |
| 2023-04-03 | 6.21 | $6.26 | 5238 |
| 2023-03-31 | 6.21 | $6.24 | 3030 |
| 2023-03-30 | 6.21 | $6.19 | — |
| 2023-03-29 | 6.21 | $6.19 | 672 |
| 2023-03-28 | 6.22 | $6.15 | 16938 |
| 2023-03-27 | 6.22 | $6.08 | 4035 |
| 2023-03-24 | 6.23 | $6.03 | 600 |
| 2023-03-23 | 6.23 | $6.21 | — |
| 2023-03-22 | 6.23 | $6.21 | — |
| 2023-03-21 | 6.22 | $6.21 | — |
| 2023-03-20 | 6.22 | $6.21 | — |
| 2023-03-17 | 6.21 | $6.21 | 2523 |
| 2023-03-16 | 6.20 | $6.25 | — |
| 2023-03-15 | 6.19 | $6.25 | — |
| 2023-03-14 | 6.18 | $6.25 | — |
| 2023-03-13 | 6.18 | $6.25 | — |
| 2023-03-10 | 6.17 | $6.25 | — |
| 2023-03-09 | 6.16 | $6.25 | — |
| 2023-03-08 | 6.15 | $6.25 | — |
| 2023-03-07 | 6.14 | $6.25 | — |
| 2023-03-06 | 6.13 | $6.25 | — |
| 2023-03-03 | 6.12 | $6.25 | — |
| 2023-03-02 | 6.12 | $6.25 | 28500 |
| 2023-03-01 | 6.12 | $6.25 | — |
| 2023-02-28 | 6.12 | $6.25 | — |
| 2023-02-27 | 6.12 | $6.25 | 14100 |
| 2023-02-24 | 6.12 | $6.11 | — |
| 2023-02-23 | 6.11 | $6.11 | — |
| 2023-02-22 | 6.11 | $6.11 | 14100 |
| 2023-02-21 | 6.10 | $6.07 | — |
| 2023-02-17 | 6.10 | $6.07 | — |
| 2023-02-16 | 6.11 | $6.07 | — |
| 2023-02-15 | 6.10 | $6.07 | — |
| 2023-02-14 | 6.09 | $6.07 | — |
| 2023-02-13 | 6.08 | $6.07 | 6600 |
| 2023-02-10 | 6.07 | $6.07 | — |
| 2023-02-09 | 6.06 | $6.07 | — |
| 2023-02-08 | 6.05 | $6.07 | — |
| 2023-02-07 | 6.05 | $6.07 | — |
| 2023-02-06 | 6.04 | $6.07 | — |
| 2023-02-03 | 6.04 | $6.07 | 2700 |
| 2023-02-02 | 6.04 | $6.25 | 18309 |
| 2023-02-01 | 6.03 | $6.22 | 16500 |
| 2023-01-31 | 6.02 | $6.22 | 3900 |
| 2023-01-30 | 6.00 | $6.22 | 1800 |
| 2023-01-27 | 5.99 | $6.22 | 7800 |
| 2023-01-26 | 5.97 | $6.03 | — |
| 2023-01-25 | 5.97 | $6.03 | — |
| 2023-01-24 | 5.97 | $6.03 | — |
| 2023-01-23 | 5.98 | $6.03 | 2778 |
| 2023-01-20 | 5.99 | $6.16 | 44412 |
| 2023-01-19 | 6.00 | $5.88 | — |
| 2023-01-18 | 6.02 | $5.88 | — |
| 2023-01-17 | 6.04 | $5.88 | — |
| 2023-01-13 | 6.07 | $5.88 | — |
| 2023-01-12 | 6.09 | $5.88 | 5700 |
| 2023-01-11 | 6.12 | $5.97 | 199500 |
| 2023-01-10 | 6.14 | $5.97 | 2148 |
| 2023-01-09 | 6.16 | $5.97 | 20400 |
| 2023-01-06 | 6.18 | $6.05 | 155100 |
| 2023-01-05 | 6.19 | $6.05 | — |
| 2023-01-04 | 6.21 | $6.05 | 6900 |
| 2023-01-03 | 6.23 | $5.93 | — |
| 2022-12-30 | 6.27 | $5.93 | — |
| 2022-12-29 | 6.30 | $5.93 | — |
| 2022-12-28 | 6.35 | $5.93 | 32100 |
| 2022-12-27 | 6.38 | $5.93 | 900 |
| 2022-12-23 | 6.42 | $6.15 | 2700 |
| 2022-12-22 | 6.43 | $6.15 | 1800 |
| 2022-12-21 | 6.45 | $6.32 | — |
| 2022-12-20 | 6.45 | $6.32 | 5700 |
| 2022-12-19 | 6.45 | $6.32 | 3084 |
| 2022-12-16 | 6.45 | $6.22 | 2700 |
| 2022-12-15 | 6.46 | $6.40 | 300 |
| 2022-12-14 | 6.45 | $6.40 | 19500 |
| 2022-12-13 | 6.44 | $6.40 | 3600 |
| 2022-12-12 | 6.44 | $6.38 | 7500 |
| 2022-12-09 | 6.44 | $6.38 | — |
| 2022-12-08 | 6.44 | $6.38 | 2100 |
| 2022-12-07 | 6.45 | $6.30 | — |
| 2022-12-06 | 6.47 | $6.30 | 2142 |
| 2022-12-05 | 6.47 | $6.62 | — |
| 2022-12-02 | 6.46 | $6.62 | — |
| 2022-12-01 | 6.45 | $6.62 | 1500 |
| 2022-11-30 | 6.44 | $6.78 | 900 |
| 2022-11-29 | 6.43 | $6.67 | 10230 |
| 2022-11-28 | 6.41 | $6.57 | 4800 |
| 2022-11-25 | 6.41 | $6.45 | — |
| 2022-11-23 | 6.40 | $6.45 | — |
| 2022-11-22 | 6.39 | $6.45 | 41100 |
| 2022-11-21 | 6.38 | $6.30 | — |
| 2022-11-18 | 6.39 | $6.30 | 3396 |
| 2022-11-17 | 6.39 | $6.35 | 45000 |
| 2022-11-16 | 6.40 | $6.27 | 2745 |
| 2022-11-15 | 6.40 | $6.28 | 2700 |
| 2022-11-14 | 6.41 | $6.27 | 16800 |
| 2022-11-11 | 6.42 | $6.44 | — |
| 2022-11-10 | 6.42 | $6.44 | 22860 |
| 2022-11-09 | 6.43 | $6.57 | — |
| 2022-11-08 | 6.43 | $6.57 | 5514 |
| 2022-11-07 | 6.43 | $6.40 | 5100 |
| 2022-11-04 | 6.44 | $6.43 | — |
| 2022-11-03 | 6.44 | $6.43 | — |
| 2022-11-02 | 6.45 | $6.43 | — |
| 2022-11-01 | 6.47 | $6.43 | — |
| 2022-10-31 | 6.46 | $6.43 | 600 |
| 2022-10-28 | 6.46 | $6.43 | 70500 |
| 2022-10-27 | 6.45 | $6.28 | 36600 |
| 2022-10-26 | 6.47 | $6.28 | 3000 |
| 2022-10-25 | 6.49 | $6.28 | 4500 |
| 2022-10-24 | 6.51 | $6.42 | — |
| 2022-10-21 | 6.52 | $6.42 | — |
| 2022-10-20 | 6.54 | $6.42 | — |
| 2022-10-19 | 6.55 | $6.42 | — |
| 2022-10-18 | 6.56 | $6.42 | 2433 |
| 2022-10-17 | 6.58 | $6.37 | 76035 |
| 2022-10-14 | 6.59 | $6.58 | 900 |
| 2022-10-13 | 6.60 | $6.58 | 300 |
| 2022-10-12 | 6.60 | $6.55 | — |
| 2022-10-11 | 6.61 | $6.55 | — |
| 2022-10-10 | 6.62 | $6.55 | — |
| 2022-10-07 | 6.62 | $6.55 | 4347 |
| 2022-10-06 | 6.63 | $6.70 | — |
| 2022-10-05 | 6.62 | $6.70 | 43575 |
| 2022-10-04 | 6.62 | $6.32 | — |
| 2022-10-03 | 6.64 | $6.32 | — |
| 2022-09-30 | 6.66 | $6.32 | 2100 |
| 2022-09-29 | 6.68 | $6.68 | — |
| 2022-09-28 | 6.68 | $6.68 | — |
| 2022-09-27 | 6.68 | $6.68 | — |
| 2022-09-26 | 6.69 | $6.68 | — |
| 2022-09-23 | 6.70 | $6.68 | — |
| 2022-09-22 | 6.71 | $6.68 | 2400 |
| 2022-09-21 | 6.72 | $6.68 | — |
| 2022-09-20 | 6.74 | $6.68 | — |
| 2022-09-19 | 6.76 | $6.68 | — |
| 2022-09-16 | 6.78 | $6.68 | 8400 |
| 2022-09-15 | 6.80 | $6.68 | — |
| 2022-09-14 | 6.82 | $6.68 | — |
| 2022-09-13 | 6.84 | $6.68 | — |
| 2022-09-12 | 6.87 | $6.68 | 1200 |
| 2022-09-09 | 6.89 | $6.68 | 14730 |
| 2022-09-08 | 6.92 | $6.57 | — |
| 2022-09-07 | 6.96 | $6.57 | 2400 |
| 2022-09-06 | 6.99 | $6.73 | — |
| 2022-09-02 | 7.02 | $6.73 | 21900 |
| 2022-09-01 | 7.05 | $6.73 | — |
| 2022-08-31 | 7.08 | $6.73 | — |
| 2022-08-30 | 7.08 | $6.73 | 300 |
| 2022-08-29 | 7.08 | $6.87 | — |
| 2022-08-26 | 7.07 | $6.87 | — |
| 2022-08-25 | 7.07 | $6.87 | — |
| 2022-08-24 | 7.06 | $6.87 | 999 |
| 2022-08-23 | 7.05 | $7.07 | — |
| 2022-08-22 | 7.04 | $7.07 | — |
| 2022-08-19 | 7.02 | $7.07 | — |
| 2022-08-18 | 7.01 | $7.07 | 12000 |
| 2022-08-17 | 6.99 | $7.07 | — |
| 2022-08-16 | 6.97 | $7.07 | 11100 |
| 2022-08-15 | 6.96 | $7.25 | 2400 |
| 2022-08-12 | 6.93 | $7.27 | — |
| 2022-08-11 | 6.91 | $7.27 | — |
| 2022-08-10 | 6.89 | $7.27 | — |
| 2022-08-09 | 6.88 | $7.27 | — |
| 2022-08-08 | 6.87 | $7.27 | — |
| 2022-08-05 | 6.85 | $7.27 | — |
| 2022-08-04 | 6.84 | $7.27 | 744 |
| 2022-08-03 | 6.82 | $6.75 | 72600 |
| 2022-08-02 | 6.84 | $6.75 | — |
| 2022-08-01 | 6.86 | $6.75 | — |
| 2022-07-29 | 6.88 | $6.75 | — |
| 2022-07-28 | 6.89 | $6.75 | — |
| 2022-07-27 | 6.91 | $6.75 | — |
| 2022-07-26 | 6.93 | $6.75 | — |
| 2022-07-25 | 6.95 | $6.75 | — |
| 2022-07-22 | 6.97 | $6.75 | — |
| 2022-07-21 | 6.98 | $6.75 | — |
| 2022-07-20 | 7.00 | $6.75 | — |
| 2022-07-19 | 7.02 | $6.75 | — |
| 2022-07-18 | 7.04 | $6.75 | — |
| 2022-07-15 | 7.06 | $6.75 | 5178 |
| 2022-07-14 | 7.07 | $7.03 | 6600 |
| 2022-07-13 | 7.08 | $7.03 | — |
| 2022-07-12 | 7.10 | $7.03 | 2700 |
| 2022-07-11 | 7.10 | $6.94 | 900 |
| 2022-07-08 | 7.12 | $6.96 | 14400 |
| 2022-07-07 | 7.13 | $6.96 | 1200 |
| 2022-07-06 | 7.15 | $7.11 | — |
| 2022-07-05 | 7.16 | $7.11 | — |
| 2022-07-01 | 7.18 | $7.11 | — |
| 2022-06-30 | 7.19 | $7.11 | 5100 |
| 2022-06-29 | 7.21 | $7.11 | — |
| 2022-06-28 | 7.22 | $7.11 | — |
| 2022-06-27 | 7.23 | $7.11 | — |
| 2022-06-24 | 7.24 | $7.11 | — |
| 2022-06-23 | 7.25 | $7.11 | — |
| 2022-06-22 | 7.25 | $7.11 | — |
| 2022-06-21 | 7.25 | $7.11 | — |
| 2022-06-17 | 7.25 | $7.11 | — |
| 2022-06-16 | 7.25 | $7.11 | — |
| 2022-06-15 | 7.25 | $7.11 | — |
| 2022-06-14 | 7.25 | $7.11 | 600 |
| 2022-06-13 | 7.25 | $7.39 | 600 |
| 2022-06-10 | 7.24 | $7.19 | — |
| 2022-06-09 | 7.22 | $7.19 | — |
| 2022-06-08 | 7.20 | $7.19 | 6969 |
| 2022-06-07 | 7.17 | $7.39 | — |
| 2022-06-06 | 7.14 | $7.39 | — |
| 2022-06-03 | 7.13 | $7.39 | — |
| 2022-06-02 | 7.11 | $7.39 | 6300 |
| 2022-06-01 | 7.10 | $7.39 | — |
| 2022-05-31 | 7.08 | $7.39 | 6300 |
| 2022-05-27 | 7.06 | $7.39 | 28200 |
| 2022-05-26 | 7.04 | $7.31 | — |
| 2022-05-25 | 7.03 | $7.31 | 300 |
| 2022-05-24 | 7.01 | $7.08 | 681 |
| 2022-05-23 | 7.01 | $7.10 | — |
| 2022-05-20 | 7.01 | $7.10 | 3300 |
| 2022-05-19 | 7.01 | $7.10 | 23400 |
| 2022-05-18 | 7.00 | $7.10 | — |
| 2022-05-17 | 7.00 | $7.10 | 1800 |
| 2022-05-16 | 6.99 | $7.10 | — |
| 2022-05-13 | 6.99 | $7.10 | 318 |
| 2022-05-12 | 6.99 | $6.84 | 600 |
| 2022-05-11 | 7.00 | $6.74 | — |
| 2022-05-10 | 7.01 | $6.73 | 600 |
| 2022-05-09 | 7.03 | $6.83 | 3600 |
| 2022-05-06 | 7.04 | $7.02 | — |
| 2022-05-05 | 7.04 | $7.02 | 10800 |
| 2022-05-04 | 7.04 | $7.18 | 600 |
| 2022-05-03 | 7.03 | $7.03 | 630 |
| 2022-05-02 | 7.05 | $7.03 | 162000 |
| 2022-04-29 | 7.07 | $7.03 | — |
| 2022-04-28 | 7.09 | $7.03 | — |
| 2022-04-27 | 7.10 | $7.03 | — |
| 2022-04-26 | 7.12 | $7.03 | — |
| 2022-04-25 | 7.14 | $7.03 | — |
| 2022-04-22 | 7.16 | $7.03 | 5400 |
| 2022-04-21 | 7.18 | $7.03 | — |
| 2022-04-20 | 7.18 | $7.03 | — |
| 2022-04-19 | 7.18 | $7.03 | — |
| 2022-04-18 | 7.18 | $7.03 | — |
| 2022-04-14 | 7.19 | $7.03 | — |
| 2022-04-13 | 7.19 | $7.03 | — |
| 2022-04-12 | 7.19 | $7.03 | — |
| 2022-04-11 | 7.19 | $7.03 | — |
| 2022-04-08 | 7.20 | $7.03 | — |
| 2022-04-07 | 7.20 | $7.03 | — |
| 2022-04-06 | 7.20 | $7.03 | — |
| 2022-04-05 | 7.21 | $7.03 | 900 |
| 2022-04-04 | 7.22 | $7.40 | — |
| 2022-04-01 | 7.21 | $7.40 | — |
| 2022-03-31 | 7.20 | $7.40 | 7800 |
| 2022-03-30 | 7.19 | $7.40 | — |
| 2022-03-29 | 7.19 | $7.40 | — |
| 2022-03-28 | 7.19 | $7.40 | 963 |
| 2022-03-25 | 7.18 | $7.38 | — |
| 2022-03-24 | 7.18 | $7.38 | 32400 |
| 2022-03-23 | 7.18 | $7.08 | — |
| 2022-03-22 | 7.20 | $7.08 | — |
| 2022-03-21 | 7.22 | $7.08 | — |
| 2022-03-18 | 7.24 | $7.08 | — |
| 2022-03-17 | 7.27 | $7.08 | — |
| 2022-03-16 | 7.29 | $7.08 | — |
| 2022-03-15 | 7.31 | $7.08 | — |
| 2022-03-14 | 7.32 | $7.08 | 300 |
| 2022-03-11 | 7.34 | $7.08 | — |
| 2022-03-10 | 7.35 | $7.08 | 21396 |
| 2022-03-09 | 7.36 | $7.22 | — |
| 2022-03-08 | 7.35 | $7.22 | — |
| 2022-03-07 | 7.35 | $7.22 | — |
| 2022-03-04 | 7.35 | $7.22 | 8400 |
| 2022-03-03 | 7.35 | $7.22 | 15900 |
| 2022-03-02 | 7.33 | $7.32 | — |
| 2022-03-01 | 7.32 | $7.32 | — |
| 2022-02-28 | 7.30 | $7.32 | — |
| 2022-02-25 | 7.28 | $7.32 | 9900 |
| 2022-02-24 | 7.27 | $7.38 | 1800 |
| 2022-02-23 | 7.25 | $7.52 | — |
| 2022-02-22 | 7.21 | $7.52 | — |
| 2022-02-18 | 7.18 | $7.52 | — |
| 2022-02-17 | 7.15 | $7.52 | — |
| 2022-02-16 | 7.12 | $7.52 | — |
| 2022-02-15 | 7.08 | $7.52 | 2106 |
| 2022-02-14 | 7.03 | $7.35 | — |
| 2022-02-11 | 7.01 | $7.42 | 1200 |
| 2022-02-10 | 6.97 | $7.30 | 1500 |
| 2022-02-09 | 6.95 | $7.17 | — |
| 2022-02-08 | 6.93 | $7.17 | — |
| 2022-02-07 | 6.90 | $7.17 | — |
| 2022-02-04 | 6.88 | $7.17 | — |
| 2022-02-03 | 6.86 | $7.17 | 1944 |
| 2022-02-02 | 6.84 | $6.98 | 1200 |
| 2022-02-01 | 6.82 | $6.98 | — |
| 2022-01-31 | 6.81 | $6.98 | 15936 |
| 2022-01-28 | 6.79 | $6.98 | — |
| 2022-01-27 | 6.76 | $6.98 | — |
| 2022-01-26 | 6.74 | $6.98 | 36000 |
| 2022-01-25 | 6.73 | $6.89 | 1320 |
| 2022-01-24 | 6.72 | $6.90 | 5400 |
| 2022-01-21 | 6.71 | $6.83 | 12132 |
| 2022-01-20 | 6.70 | $6.86 | 300 |
| 2022-01-19 | 6.68 | $6.70 | — |
| 2022-01-18 | 6.67 | $6.70 | 6705 |
| 2022-01-14 | 6.67 | $6.78 | 9000 |
| 2022-01-13 | 6.67 | $6.78 | — |
| 2022-01-12 | 6.67 | $6.78 | — |
| 2022-01-11 | 6.67 | $6.78 | 22830 |
| 2022-01-10 | 6.68 | $6.64 | 1800 |
| 2022-01-07 | 6.70 | $6.76 | — |
| 2022-01-06 | 6.72 | $6.76 | 4800 |
| 2022-01-05 | 6.74 | $6.68 | — |
| 2022-01-04 | 6.77 | $6.68 | 1800 |
| 2022-01-03 | 6.80 | $6.67 | — |
| 2021-12-31 | 6.81 | $6.67 | 1800 |
| 2021-12-30 | 6.83 | $6.43 | 1800 |
| 2021-12-29 | 6.85 | $6.55 | 11400 |
| 2021-12-28 | 6.87 | $6.82 | 1260 |
| 2021-12-27 | 6.89 | $6.67 | 1584 |
| 2021-12-23 | 6.92 | $6.57 | 65526 |
| 2021-12-22 | 6.96 | $6.75 | 7326 |
| 2021-12-21 | 7.01 | $6.51 | 21000 |
| 2021-12-20 | 7.07 | $6.40 | 4614 |
| 2021-12-17 | 7.13 | $6.75 | — |
| 2021-12-16 | 7.18 | $6.75 | — |
| 2021-12-15 | 7.23 | $6.75 | 4530 |
| 2021-12-14 | 7.28 | $6.77 | 4500 |
| 2021-12-13 | 7.33 | $7.04 | — |
| 2021-12-10 | 7.37 | $7.04 | 12126 |
| 2021-12-09 | 7.41 | $7.13 | 300 |
| 2021-12-08 | 7.44 | $7.13 | 1500 |
| 2021-12-07 | 7.45 | $7.38 | 4602 |
| 2021-12-06 | 7.48 | $7.24 | 4017 |
| 2021-12-03 | 7.51 | $6.93 | — |
| 2021-12-02 | 7.55 | $6.93 | — |
| 2021-12-01 | 7.59 | $6.93 | — |
| 2021-11-30 | 7.62 | $6.93 | 1248 |
| 2021-11-29 | 7.66 | $7.26 | — |
| 2021-11-26 | 7.68 | $7.26 | — |
| 2021-11-24 | 7.69 | $7.26 | 11100 |
| 2021-11-23 | 7.71 | $7.73 | — |
| 2021-11-22 | 7.70 | $7.73 | — |
| 2021-11-19 | 7.69 | $7.73 | — |
| 2021-11-18 | 7.69 | $7.73 | — |
| 2021-11-17 | 7.69 | $7.73 | — |
| 2021-11-16 | 7.69 | $7.73 | 2520 |
| 2021-11-15 | 7.69 | $7.78 | — |
| 2021-11-12 | 7.69 | $7.78 | — |
| 2021-11-11 | 7.70 | $7.78 | — |
| 2021-11-10 | 7.70 | $7.78 | 900 |
| 2021-11-09 | 7.70 | $7.36 | 2184 |
| 2021-11-08 | 7.73 | $7.94 | — |
| 2021-11-05 | 7.73 | $7.94 | 1287 |
| 2021-11-04 | 7.73 | $7.70 | 11154 |
| 2021-11-03 | 7.74 | $7.71 | 21960 |
| 2021-11-02 | 7.76 | $7.63 | — |
| 2021-11-01 | 7.77 | $7.63 | — |
| 2021-10-29 | 7.78 | $7.63 | 6114 |
| 2021-10-28 | 7.78 | $7.57 | 6000 |
| 2021-10-27 | 7.79 | $7.57 | — |
| 2021-10-26 | 7.80 | $7.57 | — |
| 2021-10-25 | 7.82 | $7.57 | — |
| 2021-10-22 | 7.84 | $7.57 | 20706 |
| 2021-10-21 | 7.87 | $7.79 | — |
| 2021-10-20 | 7.88 | $7.79 | — |
| 2021-10-19 | 7.89 | $7.79 | — |
| 2021-10-18 | 7.89 | $7.79 | — |
| 2021-10-15 | 7.89 | $7.79 | — |
| 2021-10-14 | 7.89 | $7.79 | — |
| 2021-10-13 | 7.89 | $7.79 | 600 |
| 2021-10-12 | 7.89 | $7.97 | — |
| 2021-10-11 | 7.88 | $7.97 | — |
| 2021-10-08 | 7.88 | $7.97 | — |
| 2021-10-07 | 7.87 | $7.97 | — |
| 2021-10-06 | 7.86 | $7.97 | — |
| 2021-10-05 | 7.85 | $7.97 | 384 |
| 2021-10-04 | 7.84 | $7.72 | — |
| 2021-10-01 | 7.85 | $7.72 | — |
| 2021-09-30 | 7.85 | $7.72 | 600 |
| 2021-09-29 | 7.86 | $7.72 | 3600 |
| 2021-09-28 | 7.85 | $8.04 | — |
| 2021-09-27 | 7.82 | $8.04 | — |
| 2021-09-24 | 7.79 | $8.04 | 20100 |
| 2021-09-23 | 7.76 | $7.98 | 8100 |
| 2021-09-22 | 7.74 | $7.99 | 690 |
| 2021-09-21 | 7.71 | $7.81 | — |
| 2021-09-20 | 7.70 | $7.81 | — |
| 2021-09-17 | 7.68 | $7.81 | — |
| 2021-09-16 | 7.67 | $7.81 | — |
| 2021-09-15 | 7.65 | $7.81 | — |
| 2021-09-14 | 7.64 | $7.81 | — |
| 2021-09-13 | 7.63 | $7.81 | — |
| 2021-09-10 | 7.63 | $7.81 | — |
| 2021-09-09 | 7.62 | $7.81 | — |
| 2021-09-08 | 7.61 | $7.81 | — |
| 2021-09-07 | 7.60 | $7.81 | — |
| 2021-09-03 | 7.60 | $7.81 | — |
| 2021-09-02 | 7.60 | $7.81 | 309 |
| 2021-09-01 | 7.62 | $7.80 | 933 |
| 2021-08-31 | 7.65 | $7.49 | — |
| 2021-08-30 | 7.68 | $7.49 | — |
| 2021-08-27 | 7.72 | $7.49 | — |
| 2021-08-26 | 7.76 | $7.49 | — |
| 2021-08-25 | 7.80 | $7.49 | 230700 |
| 2021-08-24 | 7.84 | $7.49 | — |
| 2021-08-23 | 7.87 | $7.49 | — |
| 2021-08-20 | 7.91 | $7.49 | 3900 |
| 2021-08-19 | 7.95 | $7.49 | — |
| 2021-08-18 | 7.99 | $7.49 | 900 |
| 2021-08-17 | 8.03 | $7.65 | — |
| 2021-08-16 | 8.06 | $7.65 | — |
| 2021-08-13 | 8.09 | $7.65 | — |
| 2021-08-12 | 8.12 | $7.65 | — |
| 2021-08-11 | 8.15 | $7.65 | — |
| 2021-08-10 | 8.18 | $7.65 | 900 |
| 2021-08-09 | 8.20 | $7.80 | — |
| 2021-08-06 | 8.21 | $7.80 | 447 |
| 2021-08-05 | 8.22 | $8.25 | — |
| 2021-08-04 | 8.21 | $8.25 | — |
| 2021-08-03 | 8.20 | $8.25 | — |
| 2021-08-02 | 8.19 | $8.25 | — |
| 2021-07-30 | 8.17 | $8.25 | — |
| 2021-07-29 | 8.16 | $8.25 | — |
| 2021-07-28 | 8.15 | $8.25 | — |
| 2021-07-27 | 8.14 | $8.25 | — |
| 2021-07-26 | 8.13 | $8.25 | — |
| 2021-07-23 | 8.12 | $8.25 | — |
| 2021-07-22 | 8.11 | $8.25 | — |
| 2021-07-21 | 8.11 | $8.25 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
9.39
2026-07-17
Close Price
$9.47
Vol: 80
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.01
Average
8.45
Maximum
12.36
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.39 | $9.47 | 80 |
| 2026-07-16 | 9.38 | $9.47 | — |
| 2026-07-15 | 9.37 | $9.47 | 80 |
| 2026-07-14 | 9.36 | $9.47 | 80 |
| 2026-07-13 | 9.35 | $9.47 | 80 |
| 2026-07-10 | 9.33 | $9.47 | 80 |
| 2026-07-09 | 9.32 | $9.47 | 80 |
| 2026-07-08 | 9.30 | $9.47 | 200 |
| 2026-07-07 | 9.29 | $9.20 | — |
| 2026-07-06 | 9.29 | $9.20 | 80 |
| 2026-07-02 | 9.30 | $9.20 | 80 |
| 2026-07-01 | 9.32 | $9.20 | 80 |
| 2026-06-30 | 9.33 | $9.20 | 80 |
| 2026-06-29 | 9.34 | $9.20 | 80 |
| 2026-06-26 | 9.36 | $9.20 | 80 |
| 2026-06-25 | 9.37 | $9.20 | 80 |
| 2026-06-24 | 9.39 | $9.20 | 136 |
| 2026-06-23 | 9.41 | $9.20 | 136 |
| 2026-06-22 | 9.43 | $9.20 | 136 |
| 2026-06-18 | 9.46 | $9.40 | 136 |
| 2026-06-17 | 9.46 | $9.40 | 136 |
| 2026-06-16 | 9.47 | $9.40 | 515 |
| 2026-06-15 | 9.48 | $9.60 | 14 |
| 2026-06-12 | 9.47 | $9.60 | 14 |
| 2026-06-11 | 9.45 | $9.60 | 9000 |
| 2026-06-10 | 9.44 | $8.70 | 14 |
| 2026-06-09 | 9.51 | $8.70 | — |
| 2026-06-08 | 9.60 | $8.70 | — |
| 2026-06-05 | 9.69 | $8.70 | 306 |
| 2026-06-04 | 9.80 | $8.70 | 200 |
| 2026-06-03 | 9.91 | $9.13 | 46236 |
| 2026-06-02 | 9.99 | $9.41 | 542 |
| 2026-06-01 | 10.06 | $9.41 | 1100 |
| 2026-05-29 | 10.12 | $9.55 | 256 |
| 2026-05-28 | 10.18 | $9.55 | 10939 |
| 2026-05-27 | 10.25 | $9.32 | 124 |
| 2026-05-26 | 10.35 | $9.32 | 124 |
| 2026-05-22 | 10.46 | $9.32 | 244 |
| 2026-05-21 | 10.58 | $9.57 | 200 |
| 2026-05-20 | 10.68 | $10.40 | 124 |
| 2026-05-19 | 10.71 | $10.40 | 124 |
| 2026-05-18 | 10.75 | $10.40 | 124 |
| 2026-05-15 | 10.78 | $10.40 | — |
| 2026-05-14 | 10.82 | $10.40 | 124 |
| 2026-05-13 | 10.87 | $10.40 | 124 |
| 2026-05-12 | 10.92 | $10.40 | 26300 |
| 2026-05-11 | 10.97 | $10.90 | 734 |
| 2026-05-08 | 10.98 | $10.90 | 734 |
| 2026-05-07 | 10.99 | $10.90 | — |
| 2026-05-06 | 11.00 | $10.90 | 734 |
| 2026-05-05 | 11.01 | $10.90 | 734 |
| 2026-05-04 | 11.02 | $10.90 | — |
| 2026-05-01 | 11.03 | $10.90 | 734 |
| 2026-04-30 | 11.05 | $10.90 | 734 |
| 2026-04-29 | 11.06 | $10.90 | 734 |
| 2026-04-28 | 11.08 | $10.90 | 734 |
| 2026-04-27 | 11.10 | $10.90 | 1400 |
| 2026-04-24 | 11.12 | $10.95 | 1205 |
| 2026-04-23 | 11.14 | $11.18 | 388 |
| 2026-04-22 | 11.13 | $11.18 | 388 |
| 2026-04-21 | 11.13 | $11.18 | 388 |
| 2026-04-20 | 11.12 | $11.18 | — |
| 2026-04-17 | 11.11 | $11.18 | 388 |
| 2026-04-16 | 11.11 | $11.18 | 388 |
| 2026-04-15 | 11.10 | $11.18 | 1131 |
| 2026-04-14 | 11.09 | $11.71 | 800 |
| 2026-04-13 | 11.03 | $11.35 | 469 |
| 2026-04-10 | 10.99 | $11.35 | 469 |
| 2026-04-09 | 10.95 | $11.35 | 469 |
| 2026-04-08 | 10.91 | $11.35 | 938 |
| 2026-04-07 | 10.87 | $10.29 | — |
| 2026-04-06 | 10.93 | $10.29 | 16 |
| 2026-04-02 | 10.99 | $10.29 | 16 |
| 2026-04-01 | 11.07 | $10.29 | 16 |
| 2026-03-31 | 11.15 | $10.29 | 16 |
| 2026-03-30 | 11.24 | $10.29 | 16 |
| 2026-03-27 | 11.34 | $10.29 | 1900 |
| 2026-03-26 | 11.45 | $10.85 | 131 |
| 2026-03-25 | 11.51 | $10.85 | 4800 |
| 2026-03-24 | 11.58 | $11.00 | 100 |
| 2026-03-23 | 11.65 | $11.00 | 100 |
| 2026-03-20 | 11.71 | $11.00 | 200 |
| 2026-03-19 | 11.79 | $11.40 | — |
| 2026-03-18 | 11.83 | $11.40 | 200 |
| 2026-03-17 | 11.88 | $11.41 | 44 |
| 2026-03-16 | 11.92 | $11.41 | — |
| 2026-03-13 | 11.98 | $11.42 | 3311 |
| 2026-03-12 | 12.04 | $12.00 | 500 |
| 2026-03-11 | 12.04 | $12.05 | 44 |
| 2026-03-10 | 12.04 | $12.05 | 44 |
| 2026-03-09 | 12.04 | $12.05 | 44 |
| 2026-03-06 | 12.04 | $12.05 | — |
| 2026-03-05 | 12.04 | $12.05 | 44 |
| 2026-03-04 | 12.04 | $12.05 | 44 |
| 2026-03-03 | 12.04 | $12.05 | 44 |
| 2026-03-02 | 12.03 | $12.05 | 44 |
| 2026-02-27 | 12.03 | $12.05 | 44 |
| 2026-02-26 | 12.03 | $12.05 | — |
| 2026-02-25 | 12.03 | $12.05 | — |
| 2026-02-24 | 12.03 | $12.05 | — |
| 2026-02-23 | 12.02 | $12.05 | — |
| 2026-02-20 | 12.02 | $12.05 | — |
| 2026-02-19 | 12.02 | $12.05 | — |
| 2026-02-18 | 12.01 | $12.05 | — |
| 2026-02-17 | 12.01 | $12.05 | 535 |
| 2026-02-13 | 12.01 | $12.24 | — |
| 2026-02-12 | 11.98 | $12.24 | — |
| 2026-02-11 | 11.95 | $12.24 | — |
| 2026-02-10 | 11.92 | $12.24 | — |
| 2026-02-09 | 11.89 | $12.24 | — |
| 2026-02-06 | 11.85 | $12.24 | 1400 |
| 2026-02-05 | 11.81 | $12.15 | 5617 |
| 2026-02-04 | 11.78 | $11.19 | 71 |
| 2026-02-03 | 11.84 | $11.19 | 1 |
| 2026-02-02 | 11.91 | $11.19 | — |
| 2026-01-30 | 11.98 | $11.19 | 1 |
| 2026-01-29 | 12.07 | $11.19 | 2500 |
| 2026-01-28 | 12.16 | $11.30 | 3423 |
| 2026-01-27 | 12.25 | $11.15 | 1007 |
| 2026-01-26 | 12.36 | $13.05 | 3 |
| 2026-01-23 | 12.29 | $13.05 | 3 |
| 2026-01-22 | 12.21 | $13.05 | 3 |
| 2026-01-21 | 12.12 | $13.05 | 82 |
| 2026-01-20 | 12.03 | $13.05 | 82 |
| 2026-01-16 | 11.92 | $13.05 | 82 |
| 2026-01-15 | 11.80 | $13.05 | 82 |
| 2026-01-14 | 11.67 | $13.05 | 126 |
| 2026-01-13 | 11.52 | $12.10 | 100 |
| 2026-01-12 | 11.46 | $12.10 | 100 |
| 2026-01-09 | 11.39 | $11.50 | 214 |
| 2026-01-08 | 11.38 | $11.50 | 214 |
| 2026-01-07 | 11.37 | $11.50 | 214 |
| 2026-01-06 | 11.36 | $11.50 | — |
| 2026-01-05 | 11.34 | $11.50 | 428 |
| 2026-01-02 | 11.33 | $11.30 | 133 |
| 2025-12-31 | 11.33 | $11.30 | 300 |
| 2025-12-30 | 11.33 | $11.15 | 21 |
| 2025-12-29 | 11.35 | $11.15 | 218 |
| 2025-12-26 | 11.37 | $11.15 | 218 |
| 2025-12-24 | 11.39 | $11.15 | — |
| 2025-12-23 | 11.42 | $11.15 | 1910 |
| 2025-12-22 | 11.45 | $11.57 | 100 |
| 2025-12-19 | 11.44 | $11.57 | 100 |
| 2025-12-18 | 11.42 | $11.57 | 100 |
| 2025-12-17 | 11.41 | $11.57 | 100 |
| 2025-12-16 | 11.39 | $11.57 | 146 |
| 2025-12-15 | 11.37 | $11.70 | 1300 |
| 2025-12-12 | 11.33 | $11.56 | 1800 |
| 2025-12-11 | 11.31 | $11.50 | — |
| 2025-12-10 | 11.29 | $11.50 | — |
| 2025-12-09 | 11.27 | $11.50 | — |
| 2025-12-08 | 11.24 | $11.50 | 243 |
| 2025-12-05 | 11.22 | $11.50 | 243 |
| 2025-12-04 | 11.19 | $11.50 | 2300 |
| 2025-12-03 | 11.16 | $11.30 | 502 |
| 2025-12-02 | 11.14 | $11.60 | — |
| 2025-12-01 | 11.09 | $11.60 | 141 |
| 2025-11-28 | 11.04 | $11.60 | 317 |
| 2025-11-26 | 10.98 | $11.00 | 141 |
| 2025-11-25 | 10.98 | $11.00 | — |
| 2025-11-24 | 10.97 | $11.00 | 141 |
| 2025-11-21 | 10.97 | $11.00 | 141 |
| 2025-11-20 | 10.97 | $11.00 | 300 |
| 2025-11-19 | 10.97 | $11.71 | 881 |
| 2025-11-18 | 10.89 | $11.71 | 881 |
| 2025-11-17 | 10.80 | $11.71 | 881 |
| 2025-11-14 | 10.70 | $11.71 | 2100 |
| 2025-11-13 | 10.60 | $10.70 | 100 |
| 2025-11-12 | 10.59 | $10.70 | 100 |
| 2025-11-11 | 10.58 | $10.70 | 100 |
| 2025-11-10 | 10.56 | $10.70 | 100 |
| 2025-11-07 | 10.55 | $10.70 | 100 |
| 2025-11-06 | 10.53 | $10.39 | 1 |
| 2025-11-05 | 10.55 | $10.39 | 62 |
| 2025-11-04 | 10.56 | $10.39 | 62 |
| 2025-11-03 | 10.58 | $10.39 | 440 |
| 2025-10-31 | 10.60 | $10.45 | 230 |
| 2025-10-30 | 10.62 | $10.45 | 500 |
| 2025-10-29 | 10.64 | $10.51 | 974 |
| 2025-10-28 | 10.65 | $10.51 | — |
| 2025-10-27 | 10.66 | $10.51 | — |
| 2025-10-24 | 10.68 | $10.51 | — |
| 2025-10-23 | 10.70 | $10.51 | — |
| 2025-10-22 | 10.72 | $10.51 | 1922 |
| 2025-10-21 | 10.74 | $10.73 | — |
| 2025-10-20 | 10.74 | $10.73 | — |
| 2025-10-17 | 10.74 | $10.73 | — |
| 2025-10-16 | 10.74 | $10.73 | — |
| 2025-10-15 | 10.75 | $10.73 | — |
| 2025-10-14 | 10.75 | $10.73 | — |
| 2025-10-13 | 10.75 | $10.73 | — |
| 2025-10-10 | 10.75 | $10.73 | 16 |
| 2025-10-09 | 10.75 | $10.73 | — |
| 2025-10-08 | 10.76 | $10.73 | 3 |
| 2025-10-07 | 10.76 | $10.73 | — |
| 2025-10-06 | 10.76 | $10.73 | — |
| 2025-10-03 | 10.77 | $10.73 | — |
| 2025-10-02 | 10.77 | $10.73 | — |
| 2025-10-01 | 10.77 | $10.74 | 200 |
| 2025-09-30 | 10.78 | $10.82 | 1800 |
| 2025-09-29 | 10.77 | $10.80 | 108 |
| 2025-09-26 | 10.77 | $10.80 | — |
| 2025-09-25 | 10.77 | $10.80 | — |
| 2025-09-24 | 10.76 | $10.80 | 3100 |
| 2025-09-23 | 10.76 | $9.75 | 1200 |
| 2025-09-22 | 10.87 | $11.10 | — |
| 2025-09-19 | 10.84 | $11.10 | — |
| 2025-09-18 | 10.81 | $11.10 | 200 |
| 2025-09-17 | 10.78 | $10.91 | — |
| 2025-09-16 | 10.77 | $10.91 | 1300 |
| 2025-09-15 | 10.75 | $11.09 | — |
| 2025-09-12 | 10.72 | $11.09 | — |
| 2025-09-11 | 10.68 | $11.09 | 1441 |
| 2025-09-10 | 10.64 | $10.88 | — |
| 2025-09-09 | 10.61 | $10.88 | — |
| 2025-09-08 | 10.58 | $10.88 | — |
| 2025-09-05 | 10.55 | $10.88 | — |
| 2025-09-04 | 10.52 | $10.88 | — |
| 2025-09-03 | 10.48 | $10.88 | — |
| 2025-09-02 | 10.44 | $10.88 | — |
| 2025-08-29 | 10.39 | $10.88 | — |
| 2025-08-28 | 10.34 | $10.88 | — |
| 2025-08-27 | 10.28 | $10.88 | — |
| 2025-08-26 | 10.22 | $10.88 | — |
| 2025-08-25 | 10.15 | $10.88 | — |
| 2025-08-22 | 10.07 | $10.88 | 1011 |
| 2025-08-21 | 9.99 | $10.98 | 3838 |
| 2025-08-20 | 9.88 | $10.45 | — |
| 2025-08-19 | 9.82 | $10.45 | — |
| 2025-08-18 | 9.76 | $10.45 | — |
| 2025-08-15 | 9.69 | $10.45 | — |
| 2025-08-14 | 9.60 | $10.45 | — |
| 2025-08-13 | 9.52 | $10.45 | 1319 |
| 2025-08-12 | 9.42 | $10.57 | 2130 |
| 2025-08-11 | 9.30 | $10.67 | 2815 |
| 2025-08-08 | 9.15 | $9.15 | — |
| 2025-08-07 | 9.15 | $9.15 | — |
| 2025-08-06 | 9.15 | $9.15 | — |
| 2025-08-05 | 9.15 | $9.15 | — |
| 2025-08-04 | 9.15 | $9.15 | — |
| 2025-08-01 | 9.15 | $9.15 | — |
| 2025-07-31 | 9.15 | $9.15 | 4039 |
| 2025-07-30 | 9.15 | $8.94 | — |
| 2025-07-29 | 9.18 | $8.94 | — |
| 2025-07-28 | 9.20 | $8.94 | — |
| 2025-07-25 | 9.23 | $8.94 | — |
| 2025-07-24 | 9.26 | $8.94 | — |
| 2025-07-23 | 9.29 | $8.94 | — |
| 2025-07-22 | 9.33 | $8.94 | 2843 |
| 2025-07-21 | 9.37 | $9.07 | 200 |
| 2025-07-18 | 9.40 | $9.10 | — |
| 2025-07-17 | 9.43 | $9.10 | — |
| 2025-07-16 | 9.47 | $9.10 | 1000 |
| 2025-07-15 | 9.51 | $9.47 | — |
| 2025-07-14 | 9.51 | $9.47 | — |
| 2025-07-11 | 9.51 | $9.47 | 1800 |
| 2025-07-10 | 9.52 | $9.40 | — |
| 2025-07-09 | 9.53 | $9.40 | 3000 |
| 2025-07-08 | 9.55 | $9.31 | — |
| 2025-07-07 | 9.57 | $9.31 | 800 |
| 2025-07-03 | 9.60 | $9.66 | 1904 |
| 2025-07-02 | 9.59 | $9.66 | — |
| 2025-07-01 | 9.58 | $9.66 | — |
| 2025-06-30 | 9.58 | $9.66 | — |
| 2025-06-27 | 9.57 | $9.66 | 2700 |
| 2025-06-26 | 9.56 | $9.55 | — |
| 2025-06-25 | 9.56 | $9.55 | 1200 |
| 2025-06-24 | 9.56 | $9.65 | — |
| 2025-06-23 | 9.55 | $9.65 | — |
| 2025-06-20 | 9.54 | $9.65 | — |
| 2025-06-18 | 9.53 | $9.65 | 2800 |
| 2025-06-17 | 9.52 | $9.21 | — |
| 2025-06-16 | 9.55 | $9.21 | 1900 |
| 2025-06-13 | 9.58 | $9.27 | — |
| 2025-06-12 | 9.62 | $9.27 | 1300 |
| 2025-06-11 | 9.65 | $9.15 | 731 |
| 2025-06-10 | 9.71 | $9.61 | — |
| 2025-06-09 | 9.72 | $9.61 | — |
| 2025-06-06 | 9.73 | $9.61 | — |
| 2025-06-05 | 9.74 | $9.61 | — |
| 2025-06-04 | 9.75 | $9.61 | — |
| 2025-06-03 | 9.77 | $9.61 | — |
| 2025-06-02 | 9.78 | $9.61 | 1100 |
| 2025-05-30 | 9.80 | $9.75 | — |
| 2025-05-29 | 9.81 | $9.75 | — |
| 2025-05-28 | 9.81 | $9.75 | — |
| 2025-05-27 | 9.82 | $9.75 | — |
| 2025-05-23 | 9.83 | $9.75 | — |
| 2025-05-22 | 9.83 | $9.75 | — |
| 2025-05-21 | 9.84 | $9.75 | — |
| 2025-05-20 | 9.85 | $9.75 | — |
| 2025-05-19 | 9.86 | $9.75 | — |
| 2025-05-16 | 9.88 | $9.75 | — |
| 2025-05-15 | 9.89 | $9.75 | 104 |
| 2025-05-14 | 9.90 | $10.24 | — |
| 2025-05-13 | 9.87 | $10.24 | — |
| 2025-05-12 | 9.83 | $10.24 | — |
| 2025-05-09 | 9.79 | $10.25 | 2600 |
| 2025-05-08 | 9.74 | $10.30 | 2700 |
| 2025-05-07 | 9.68 | $9.79 | — |
| 2025-05-06 | 9.67 | $9.79 | — |
| 2025-05-05 | 9.65 | $9.79 | — |
| 2025-05-02 | 9.64 | $9.79 | — |
| 2025-05-01 | 9.62 | $9.79 | — |
| 2025-04-30 | 9.61 | $9.79 | 2809 |
| 2025-04-29 | 9.59 | $10.36 | 200 |
| 2025-04-28 | 9.51 | $9.77 | — |
| 2025-04-25 | 9.48 | $9.77 | — |
| 2025-04-24 | 9.45 | $9.77 | — |
| 2025-04-23 | 9.42 | $9.77 | — |
| 2025-04-22 | 9.38 | $9.77 | — |
| 2025-04-21 | 9.34 | $9.77 | — |
| 2025-04-17 | 9.29 | $9.77 | — |
| 2025-04-16 | 9.24 | $9.77 | — |
| 2025-04-15 | 9.18 | $9.77 | — |
| 2025-04-14 | 9.12 | $9.78 | 128 |
| 2025-04-11 | 9.05 | $9.60 | 16500 |
| 2025-04-10 | 9.00 | $8.91 | — |
| 2025-04-09 | 9.01 | $8.91 | — |
| 2025-04-08 | 9.02 | $8.91 | 1730 |
| 2025-04-07 | 9.03 | $9.35 | 9400 |
| 2025-04-04 | 8.99 | $9.07 | — |
| 2025-04-03 | 8.98 | $9.07 | — |
| 2025-04-02 | 8.98 | $9.07 | — |
| 2025-04-01 | 8.97 | $9.07 | — |
| 2025-03-31 | 8.95 | $9.07 | — |
| 2025-03-28 | 8.94 | $9.07 | 7628 |
| 2025-03-27 | 8.93 | $9.15 | — |
| 2025-03-26 | 8.91 | $9.15 | — |
| 2025-03-25 | 8.88 | $9.15 | — |
| 2025-03-24 | 8.85 | $9.15 | — |
| 2025-03-21 | 8.82 | $9.15 | — |
| 2025-03-20 | 8.78 | $9.15 | — |
| 2025-03-19 | 8.75 | $9.39 | 700 |
| 2025-03-18 | 8.68 | $9.34 | 341 |
| 2025-03-17 | 8.61 | $8.40 | 100 |
| 2025-03-14 | 8.63 | $8.48 | — |
| 2025-03-13 | 8.65 | $8.48 | 2444 |
| 2025-03-12 | 8.66 | $8.44 | 6020 |
| 2025-03-11 | 8.69 | $8.60 | — |
| 2025-03-10 | 8.70 | $8.60 | — |
| 2025-03-07 | 8.71 | $8.60 | 3500 |
| 2025-03-06 | 8.72 | $8.75 | 1500 |
| 2025-03-05 | 8.72 | $8.85 | 722 |
| 2025-03-04 | 8.70 | $8.64 | — |
| 2025-03-03 | 8.71 | $8.64 | — |
| 2025-02-28 | 8.72 | $8.64 | — |
| 2025-02-27 | 8.72 | $8.64 | — |
| 2025-02-26 | 8.73 | $8.64 | — |
| 2025-02-25 | 8.74 | $8.64 | 2200 |
| 2025-02-24 | 8.75 | $8.63 | — |
| 2025-02-21 | 8.77 | $8.63 | — |
| 2025-02-20 | 8.78 | $8.63 | — |
| 2025-02-19 | 8.80 | $8.63 | — |
| 2025-02-18 | 8.81 | $8.63 | — |
| 2025-02-14 | 8.83 | $8.63 | 1000 |
| 2025-02-13 | 8.85 | $9.10 | — |
| 2025-02-12 | 8.83 | $9.10 | — |
| 2025-02-11 | 8.80 | $9.10 | — |
| 2025-02-10 | 8.77 | $9.10 | — |
| 2025-02-07 | 8.73 | $9.10 | — |
| 2025-02-06 | 8.69 | $9.10 | — |
| 2025-02-05 | 8.65 | $9.10 | — |
| 2025-02-04 | 8.60 | $9.10 | 3900 |
| 2025-02-03 | 8.55 | $9.19 | — |
| 2025-01-31 | 8.48 | $9.19 | 2000 |
| 2025-01-30 | 8.41 | $8.97 | — |
| 2025-01-29 | 8.35 | $8.97 | — |
| 2025-01-28 | 8.28 | $8.97 | — |
| 2025-01-27 | 8.21 | $8.97 | 60020 |
| 2025-01-24 | 8.13 | $8.31 | — |
| 2025-01-23 | 8.11 | $8.31 | — |
| 2025-01-22 | 8.09 | $8.31 | 1700 |
| 2025-01-21 | 8.07 | $8.41 | 1132 |
| 2025-01-17 | 8.03 | $8.31 | 2130 |
| 2025-01-16 | 8.01 | $7.97 | — |
| 2025-01-15 | 8.01 | $7.97 | — |
| 2025-01-14 | 8.01 | $7.97 | — |
| 2025-01-13 | 8.02 | $7.97 | — |
| 2025-01-10 | 8.02 | $7.97 | — |
| 2025-01-08 | 8.03 | $7.97 | — |
| 2025-01-07 | 8.04 | $7.97 | — |
| 2025-01-06 | 8.04 | $7.97 | — |
| 2025-01-03 | 8.05 | $7.97 | 4215 |
| 2025-01-02 | 8.06 | $7.87 | — |
| 2024-12-31 | 8.08 | $7.87 | 2400 |
| 2024-12-30 | 8.10 | $7.96 | — |
| 2024-12-27 | 8.11 | $7.96 | — |
| 2024-12-26 | 8.13 | $7.96 | 500 |
| 2024-12-24 | 8.15 | $7.82 | 1428 |
| 2024-12-23 | 8.18 | $8.05 | 17127 |
| 2024-12-20 | 8.20 | $8.05 | — |
| 2024-12-19 | 8.21 | $8.05 | — |
| 2024-12-18 | 8.23 | $8.05 | — |
| 2024-12-17 | 8.25 | $8.05 | — |
| 2024-12-16 | 8.27 | $8.05 | 10400 |
| 2024-12-13 | 8.29 | $8.16 | 1113 |
| 2024-12-12 | 8.31 | $8.00 | — |
| 2024-12-11 | 8.34 | $8.00 | — |
| 2024-12-10 | 8.38 | $8.00 | 1611 |
| 2024-12-09 | 8.42 | $8.10 | 300 |
| 2024-12-06 | 8.45 | $8.40 | 1200 |
| 2024-12-05 | 8.45 | $8.26 | 800 |
| 2024-12-04 | 8.47 | $8.58 | — |
| 2024-12-03 | 8.46 | $8.58 | — |
| 2024-12-02 | 8.45 | $8.58 | — |
| 2024-11-29 | 8.44 | $8.58 | 340 |
| 2024-11-27 | 8.42 | $8.31 | 1901 |
| 2024-11-26 | 8.44 | $8.19 | — |
| 2024-11-25 | 8.46 | $8.20 | 300 |
| 2024-11-22 | 8.49 | $8.12 | 2000 |
| 2024-11-21 | 8.53 | $8.06 | 4230 |
| 2024-11-20 | 8.58 | $8.00 | — |
| 2024-11-19 | 8.64 | $8.00 | 8537 |
| 2024-11-18 | 8.70 | $8.20 | — |
| 2024-11-15 | 8.76 | $8.20 | — |
| 2024-11-14 | 8.82 | $8.20 | — |
| 2024-11-13 | 8.88 | $8.20 | 8200 |
| 2024-11-12 | 8.95 | $8.17 | 1500 |
| 2024-11-11 | 9.03 | $8.75 | — |
| 2024-11-08 | 9.06 | $8.75 | — |
| 2024-11-07 | 9.10 | $8.75 | — |
| 2024-11-06 | 9.13 | $8.75 | 434 |
| 2024-11-05 | 9.17 | $8.73 | — |
| 2024-11-04 | 9.22 | $8.73 | — |
| 2024-11-01 | 9.27 | $8.73 | 1700 |
| 2024-10-31 | 9.33 | $8.75 | 1623 |
| 2024-10-30 | 9.39 | $9.20 | — |
| 2024-10-29 | 9.41 | $9.20 | — |
| 2024-10-28 | 9.43 | $9.20 | — |
| 2024-10-25 | 9.46 | $9.20 | — |
| 2024-10-24 | 9.49 | $9.20 | — |
| 2024-10-23 | 9.52 | $9.20 | — |
| 2024-10-22 | 9.55 | $9.20 | — |
| 2024-10-21 | 9.59 | $9.20 | — |
| 2024-10-18 | 9.63 | $9.20 | 2548 |
| 2024-10-17 | 9.67 | $9.60 | — |
| 2024-10-16 | 9.68 | $9.60 | — |
| 2024-10-15 | 9.69 | $9.60 | 2600 |
| 2024-10-14 | 9.70 | $9.60 | — |
| 2024-10-11 | 9.71 | $9.60 | — |
| 2024-10-10 | 9.72 | $9.60 | — |
| 2024-10-09 | 9.73 | $9.60 | — |
| 2024-10-08 | 9.74 | $9.60 | — |
| 2024-10-07 | 9.76 | $9.60 | 8300 |
| 2024-10-04 | 9.78 | $9.60 | — |
| 2024-10-03 | 9.79 | $9.61 | 1007 |
| 2024-10-02 | 9.81 | $9.38 | — |
| 2024-10-01 | 9.86 | $9.38 | 2843 |
| 2024-09-30 | 9.91 | $9.82 | 5300 |
| 2024-09-27 | 9.92 | $9.82 | — |
| 2024-09-26 | 9.93 | $9.82 | 1300 |
| 2024-09-25 | 9.94 | $9.85 | — |
| 2024-09-24 | 9.95 | $9.85 | — |
| 2024-09-23 | 9.96 | $9.85 | 513 |
| 2024-09-20 | 9.97 | $9.62 | 65300 |
| 2024-09-19 | 10.01 | $9.83 | — |
| 2024-09-18 | 10.03 | $9.83 | — |
| 2024-09-17 | 10.05 | $9.83 | — |
| 2024-09-16 | 10.08 | $9.83 | — |
| 2024-09-13 | 10.10 | $9.83 | 3400 |
| 2024-09-12 | 10.13 | $9.83 | 300 |
| 2024-09-11 | 10.16 | $9.96 | — |
| 2024-09-10 | 10.18 | $9.96 | 5621 |
| 2024-09-09 | 10.21 | $10.40 | — |
| 2024-09-06 | 10.19 | $10.40 | — |
| 2024-09-05 | 10.16 | $10.40 | 2000 |
| 2024-09-04 | 10.14 | $10.40 | — |
| 2024-09-03 | 10.11 | $10.40 | 432 |
| 2024-08-30 | 10.08 | $9.88 | — |
| 2024-08-29 | 10.10 | $9.88 | — |
| 2024-08-28 | 10.12 | $9.88 | 100 |
| 2024-08-27 | 10.15 | $10.50 | — |
| 2024-08-26 | 10.11 | $10.50 | — |
| 2024-08-23 | 10.07 | $10.50 | — |
| 2024-08-22 | 10.03 | $10.50 | — |
| 2024-08-21 | 9.98 | $10.50 | — |
| 2024-08-20 | 9.92 | $10.50 | 700 |
| 2024-08-19 | 9.86 | $10.09 | — |
| 2024-08-16 | 9.84 | $10.09 | 2400 |
| 2024-08-15 | 9.81 | $10.05 | 1328 |
| 2024-08-14 | 9.79 | $10.20 | 641 |
| 2024-08-13 | 9.74 | $9.85 | — |
| 2024-08-12 | 9.73 | $9.85 | — |
| 2024-08-09 | 9.72 | $9.85 | — |
| 2024-08-08 | 9.70 | $9.85 | — |
| 2024-08-07 | 9.69 | $9.85 | 61000 |
| 2024-08-06 | 9.67 | $9.85 | 201900 |
| 2024-08-05 | 9.65 | $8.90 | — |
| 2024-08-02 | 9.73 | $8.90 | 14200 |
| 2024-08-01 | 9.82 | $10.02 | — |
| 2024-07-31 | 9.80 | $10.02 | — |
| 2024-07-30 | 9.78 | $10.02 | — |
| 2024-07-29 | 9.75 | $10.02 | — |
| 2024-07-26 | 9.72 | $10.02 | — |
| 2024-07-25 | 9.69 | $10.02 | — |
| 2024-07-24 | 9.66 | $10.02 | — |
| 2024-07-23 | 9.62 | $10.02 | — |
| 2024-07-22 | 9.57 | $10.02 | — |
| 2024-07-19 | 9.53 | $10.02 | — |
| 2024-07-18 | 9.48 | $10.03 | 900 |
| 2024-07-17 | 9.42 | $9.75 | 300 |
| 2024-07-16 | 9.38 | $9.75 | 600 |
| 2024-07-15 | 9.34 | $9.22 | — |
| 2024-07-12 | 9.36 | $9.22 | — |
| 2024-07-11 | 9.37 | $9.22 | 1709 |
| 2024-07-10 | 9.39 | $9.35 | — |
| 2024-07-09 | 9.39 | $9.35 | — |
| 2024-07-08 | 9.40 | $9.35 | 4300 |
| 2024-07-05 | 9.40 | $9.37 | — |
| 2024-07-03 | 9.40 | $9.37 | — |
| 2024-07-02 | 9.41 | $9.37 | — |
| 2024-07-01 | 9.41 | $9.37 | — |
| 2024-06-28 | 9.42 | $9.37 | — |
| 2024-06-27 | 9.42 | $9.37 | — |
| 2024-06-26 | 9.43 | $9.37 | — |
| 2024-06-25 | 9.43 | $9.37 | — |
| 2024-06-24 | 9.44 | $9.37 | — |
| 2024-06-21 | 9.45 | $9.37 | — |
| 2024-06-20 | 9.45 | $9.37 | — |
| 2024-06-18 | 9.46 | $9.37 | — |
| 2024-06-17 | 9.47 | $9.37 | — |
| 2024-06-14 | 9.48 | $9.37 | 10419 |
| 2024-06-13 | 9.49 | $9.53 | — |
| 2024-06-12 | 9.49 | $9.53 | — |
| 2024-06-11 | 9.49 | $9.53 | 700 |
| 2024-06-10 | 9.48 | $9.77 | — |
| 2024-06-07 | 9.45 | $9.77 | — |
| 2024-06-06 | 9.42 | $9.77 | — |
| 2024-06-05 | 9.38 | $9.77 | 3700 |
| 2024-06-04 | 9.34 | $8.90 | — |
| 2024-06-03 | 9.39 | $8.90 | — |
| 2024-05-31 | 9.44 | $8.90 | — |
| 2024-05-30 | 9.50 | $8.90 | 200 |
| 2024-05-29 | 9.56 | $8.78 | 1000 |
| 2024-05-28 | 9.64 | $9.15 | 100 |
| 2024-05-24 | 9.69 | $9.15 | — |
| 2024-05-23 | 9.75 | $9.15 | — |
| 2024-05-22 | 9.81 | $9.15 | 600 |
| 2024-05-21 | 9.88 | $9.60 | — |
| 2024-05-20 | 9.91 | $9.60 | 400 |
| 2024-05-17 | 9.94 | $9.40 | 21000 |
| 2024-05-16 | 10.00 | $9.27 | 32500 |
| 2024-05-15 | 10.08 | $9.28 | 1100 |
| 2024-05-14 | 10.16 | $9.75 | — |
| 2024-05-13 | 10.21 | $9.75 | 1100 |
| 2024-05-10 | 10.25 | $9.94 | — |
| 2024-05-09 | 10.29 | $9.95 | 4739 |
| 2024-05-08 | 10.32 | $10.25 | 1000 |
| 2024-05-07 | 10.33 | $10.80 | — |
| 2024-05-06 | 10.28 | $10.80 | 1000 |
| 2024-05-03 | 10.23 | $10.01 | — |
| 2024-05-02 | 10.25 | $10.01 | — |
| 2024-05-01 | 10.27 | $10.01 | — |
| 2024-04-30 | 10.30 | $10.01 | — |
| 2024-04-29 | 10.33 | $10.01 | — |
| 2024-04-26 | 10.37 | $10.01 | 2512 |
| 2024-04-25 | 10.40 | $10.21 | — |
| 2024-04-24 | 10.42 | $10.21 | — |
| 2024-04-23 | 10.45 | $10.21 | 6300 |
| 2024-04-22 | 10.47 | $10.40 | — |
| 2024-04-19 | 10.48 | $10.40 | 2600 |
| 2024-04-18 | 10.49 | $10.55 | 64000 |
| 2024-04-17 | 10.48 | $10.55 | 400 |
| 2024-04-16 | 10.47 | $10.65 | 1100 |
| 2024-04-15 | 10.46 | $10.75 | 100 |
| 2024-04-12 | 10.42 | $10.75 | 5000 |
| 2024-04-11 | 10.39 | $10.65 | 100 |
| 2024-04-10 | 10.36 | $10.53 | — |
| 2024-04-09 | 10.34 | $10.53 | — |
| 2024-04-08 | 10.33 | $10.53 | — |
| 2024-04-05 | 10.30 | $10.53 | 1033 |
| 2024-04-04 | 10.28 | $10.48 | — |
| 2024-04-03 | 10.26 | $10.48 | 400 |
| 2024-04-02 | 10.24 | $10.70 | 3200 |
| 2024-04-01 | 10.19 | $10.60 | 2400 |
| 2024-03-28 | 10.14 | $10.65 | 1600 |
| 2024-03-27 | 10.09 | $10.75 | 9912 |
| 2024-03-26 | 10.02 | $10.67 | — |
| 2024-03-25 | 9.95 | $10.67 | — |
| 2024-03-22 | 9.88 | $10.67 | — |
| 2024-03-21 | 9.79 | $10.67 | 2400 |
| 2024-03-20 | 9.70 | $10.67 | 47475 |
| 2024-03-19 | 9.60 | $10.53 | 4626 |
| 2024-03-18 | 9.50 | $9.82 | — |
| 2024-03-15 | 9.47 | $9.82 | — |
| 2024-03-14 | 9.43 | $9.82 | — |
| 2024-03-13 | 9.39 | $9.82 | — |
| 2024-03-12 | 9.34 | $9.82 | — |
| 2024-03-11 | 9.29 | $9.82 | — |
| 2024-03-08 | 9.24 | $9.82 | 6900 |
| 2024-03-07 | 9.17 | $9.61 | — |
| 2024-03-06 | 9.13 | $9.61 | — |
| 2024-03-05 | 9.08 | $9.61 | — |
| 2024-03-04 | 9.02 | $9.61 | 600 |
| 2024-03-01 | 8.96 | $9.61 | 4839 |
| 2024-02-29 | 8.89 | $9.05 | 387 |
| 2024-02-28 | 8.87 | $8.83 | 3600 |
| 2024-02-27 | 8.88 | $9.10 | — |
| 2024-02-26 | 8.85 | $9.10 | — |
| 2024-02-23 | 8.83 | $9.10 | — |
| 2024-02-22 | 8.80 | $9.10 | — |
| 2024-02-21 | 8.77 | $9.10 | — |
| 2024-02-20 | 8.73 | $9.10 | 639 |
| 2024-02-16 | 8.70 | $8.85 | — |
| 2024-02-15 | 8.68 | $8.85 | — |
| 2024-02-14 | 8.66 | $8.85 | 3300 |
| 2024-02-13 | 8.64 | $8.85 | — |
| 2024-02-12 | 8.62 | $8.85 | — |
| 2024-02-09 | 8.59 | $8.85 | 1200 |
| 2024-02-08 | 8.57 | $8.76 | — |
| 2024-02-07 | 8.55 | $8.76 | — |
| 2024-02-06 | 8.53 | $8.76 | — |
| 2024-02-05 | 8.50 | $8.76 | 7269 |
| 2024-02-02 | 8.47 | $8.67 | — |
| 2024-02-01 | 8.45 | $8.67 | — |
| 2024-01-31 | 8.43 | $8.67 | — |
| 2024-01-30 | 8.40 | $8.67 | — |
| 2024-01-29 | 8.38 | $8.67 | 9000 |
| 2024-01-26 | 8.35 | $8.67 | — |
| 2024-01-25 | 8.31 | $8.67 | — |
| 2024-01-24 | 8.27 | $8.67 | — |
| 2024-01-23 | 8.23 | $8.67 | 15900 |
| 2024-01-22 | 8.19 | $8.67 | 5100 |
| 2024-01-19 | 8.13 | $8.40 | 1800 |
| 2024-01-18 | 8.11 | $8.25 | — |
| 2024-01-17 | 8.09 | $8.25 | 3600 |
| 2024-01-16 | 8.08 | $8.25 | — |
| 2024-01-12 | 8.06 | $8.25 | — |
| 2024-01-11 | 8.04 | $8.25 | — |
| 2024-01-10 | 8.01 | $8.25 | — |
| 2024-01-09 | 7.99 | $8.25 | — |
| 2024-01-08 | 7.96 | $8.25 | 10002 |
| 2024-01-05 | 7.93 | $8.28 | 7236 |
| 2024-01-04 | 7.89 | $7.90 | — |
| 2024-01-03 | 7.89 | $7.90 | — |
| 2024-01-02 | 7.89 | $7.90 | — |
| 2023-12-29 | 7.89 | $7.90 | — |
| 2023-12-28 | 7.89 | $7.90 | — |
| 2023-12-27 | 7.89 | $7.90 | 14400 |
| 2023-12-26 | 7.89 | $7.90 | — |
| 2023-12-22 | 7.89 | $7.90 | 900 |
| 2023-12-21 | 7.89 | $8.20 | — |
| 2023-12-20 | 7.85 | $8.20 | — |
| 2023-12-19 | 7.82 | $8.20 | 2784 |
| 2023-12-18 | 7.78 | $8.02 | — |
| 2023-12-15 | 7.75 | $8.02 | — |
| 2023-12-14 | 7.72 | $8.02 | 4938 |
| 2023-12-13 | 7.69 | $7.78 | — |
| 2023-12-12 | 7.68 | $7.78 | — |
| 2023-12-11 | 7.67 | $7.78 | — |
| 2023-12-08 | 7.66 | $7.78 | — |
| 2023-12-07 | 7.65 | $7.78 | — |
| 2023-12-06 | 7.64 | $7.78 | — |
| 2023-12-05 | 7.62 | $7.78 | — |
| 2023-12-04 | 7.61 | $7.78 | — |
| 2023-12-01 | 7.59 | $7.78 | — |
| 2023-11-30 | 7.57 | $7.77 | 82920 |
| 2023-11-29 | 7.55 | $7.80 | — |
| 2023-11-28 | 7.52 | $7.80 | 900 |
| 2023-11-27 | 7.49 | $7.65 | — |
| 2023-11-24 | 7.47 | $7.65 | — |
| 2023-11-22 | 7.45 | $7.65 | 4800 |
| 2023-11-21 | 7.43 | $7.77 | 1800 |
| 2023-11-20 | 7.40 | $7.50 | — |
| 2023-11-17 | 7.39 | $7.50 | — |
| 2023-11-16 | 7.38 | $7.50 | — |
| 2023-11-15 | 7.36 | $7.50 | — |
| 2023-11-14 | 7.35 | $7.50 | 8700 |
| 2023-11-13 | 7.33 | $7.33 | 9975 |
| 2023-11-10 | 7.33 | $7.44 | — |
| 2023-11-09 | 7.32 | $7.44 | — |
| 2023-11-08 | 7.31 | $7.44 | 300 |
| 2023-11-07 | 7.30 | $7.25 | — |
| 2023-11-06 | 7.30 | $7.25 | — |
| 2023-11-03 | 7.31 | $7.25 | — |
| 2023-11-02 | 7.31 | $7.25 | — |
| 2023-11-01 | 7.32 | $7.25 | — |
| 2023-10-31 | 7.33 | $7.25 | — |
| 2023-10-30 | 7.33 | $7.25 | — |
| 2023-10-27 | 7.34 | $7.25 | — |
| 2023-10-26 | 7.35 | $7.25 | — |
| 2023-10-25 | 7.36 | $7.25 | — |
| 2023-10-24 | 7.37 | $7.25 | — |
| 2023-10-23 | 7.39 | $7.25 | — |
| 2023-10-20 | 7.40 | $7.25 | 7278 |
| 2023-10-19 | 7.42 | $7.45 | — |
| 2023-10-18 | 7.41 | $7.45 | — |
| 2023-10-17 | 7.41 | $7.45 | — |
| 2023-10-16 | 7.41 | $7.45 | 14100 |
| 2023-10-13 | 7.40 | $7.45 | 3900 |
| 2023-10-12 | 7.40 | $7.45 | — |
| 2023-10-11 | 7.39 | $7.45 | 2400 |
| 2023-10-10 | 7.38 | $7.33 | 87300 |
| 2023-10-09 | 7.39 | $7.33 | — |
| 2023-10-06 | 7.40 | $7.33 | 1842 |
| 2023-10-05 | 7.40 | $7.32 | 4200 |
| 2023-10-04 | 7.41 | $7.32 | — |
| 2023-10-03 | 7.42 | $7.32 | 11100 |
| 2023-10-02 | 7.43 | $7.32 | — |
| 2023-09-29 | 7.45 | $7.32 | — |
| 2023-09-28 | 7.46 | $7.32 | 2700 |
| 2023-09-27 | 7.47 | $7.40 | 3900 |
| 2023-09-26 | 7.48 | $7.76 | — |
| 2023-09-25 | 7.45 | $7.76 | — |
| 2023-09-22 | 7.42 | $7.76 | — |
| 2023-09-21 | 7.38 | $7.76 | — |
| 2023-09-20 | 7.34 | $7.76 | — |
| 2023-09-19 | 7.30 | $7.76 | 11430 |
| 2023-09-18 | 7.25 | $7.43 | — |
| 2023-09-15 | 7.23 | $7.43 | — |
| 2023-09-14 | 7.21 | $7.43 | — |
| 2023-09-13 | 7.19 | $7.43 | — |
| 2023-09-12 | 7.16 | $7.43 | 3000 |
| 2023-09-11 | 7.14 | $7.43 | 900 |
| 2023-09-08 | 7.10 | $7.86 | — |
| 2023-09-07 | 7.03 | $7.85 | 11400 |
| 2023-09-06 | 6.94 | $7.06 | 14100 |
| 2023-09-05 | 6.93 | $7.06 | — |
| 2023-09-01 | 6.91 | $7.06 | — |
| 2023-08-31 | 6.90 | $7.06 | 1500 |
| 2023-08-30 | 6.88 | $7.00 | — |
| 2023-08-29 | 6.87 | $7.00 | — |
| 2023-08-28 | 6.85 | $7.00 | 600 |
| 2023-08-25 | 6.84 | $7.05 | 3300 |
| 2023-08-24 | 6.81 | $7.05 | — |
| 2023-08-23 | 6.79 | $7.05 | 8790 |
| 2023-08-22 | 6.76 | $6.98 | 9426 |
| 2023-08-21 | 6.74 | $6.96 | — |
| 2023-08-18 | 6.72 | $6.96 | — |
| 2023-08-17 | 6.69 | $6.96 | 3900 |
| 2023-08-16 | 6.66 | $6.85 | — |
| 2023-08-15 | 6.64 | $6.85 | 3300 |
| 2023-08-14 | 6.62 | $6.53 | — |
| 2023-08-11 | 6.63 | $6.53 | — |
| 2023-08-10 | 6.64 | $6.53 | 300 |
| 2023-08-09 | 6.65 | $6.53 | — |
| 2023-08-08 | 6.66 | $6.53 | — |
| 2023-08-07 | 6.68 | $6.53 | — |
| 2023-08-04 | 6.69 | $6.53 | 1905 |
| 2023-08-03 | 6.71 | $6.53 | 3000 |
| 2023-08-02 | 6.73 | $6.78 | — |
| 2023-08-01 | 6.72 | $6.78 | — |
| 2023-07-31 | 6.72 | $6.78 | 300 |
| 2023-07-28 | 6.71 | $6.78 | 1500 |
| 2023-07-27 | 6.70 | $6.70 | — |
| 2023-07-26 | 6.70 | $6.70 | — |
| 2023-07-25 | 6.71 | $6.70 | 4200 |
| 2023-07-24 | 6.71 | $6.70 | — |
| 2023-07-21 | 6.71 | $6.70 | 29151 |
| 2023-07-20 | 6.71 | $6.76 | 5100 |
| 2023-07-19 | 6.70 | $6.76 | — |
| 2023-07-18 | 6.70 | $6.76 | — |
| 2023-07-17 | 6.69 | $6.76 | — |
| 2023-07-14 | 6.68 | $6.76 | 396 |
| 2023-07-13 | 6.67 | $6.76 | 7500 |
| 2023-07-12 | 6.66 | $6.76 | 6300 |
| 2023-07-11 | 6.65 | $6.67 | — |
| 2023-07-10 | 6.65 | $6.67 | — |
| 2023-07-07 | 6.65 | $6.67 | 9306 |
| 2023-07-06 | 6.65 | $6.77 | 600 |
| 2023-07-05 | 6.64 | $6.58 | — |
| 2023-07-03 | 6.64 | $6.58 | — |
| 2023-06-30 | 6.65 | $6.58 | 3300 |
| 2023-06-29 | 6.65 | $6.58 | 2511 |
| 2023-06-28 | 6.66 | $6.67 | — |
| 2023-06-27 | 6.66 | $6.67 | 3600 |
| 2023-06-26 | 6.66 | $6.72 | — |
| 2023-06-23 | 6.65 | $6.72 | — |
| 2023-06-22 | 6.65 | $6.72 | 1200 |
| 2023-06-21 | 6.64 | $6.67 | — |
| 2023-06-20 | 6.64 | $6.67 | 300 |
| 2023-06-16 | 6.63 | $6.74 | — |
| 2023-06-15 | 6.62 | $6.74 | — |
| 2023-06-14 | 6.61 | $6.74 | — |
| 2023-06-13 | 6.60 | $6.74 | 4218 |
| 2023-06-12 | 6.58 | $6.59 | — |
| 2023-06-09 | 6.58 | $6.59 | — |
| 2023-06-08 | 6.58 | $6.59 | 9333 |
| 2023-06-07 | 6.58 | $6.65 | — |
| 2023-06-06 | 6.57 | $6.65 | — |
| 2023-06-05 | 6.56 | $6.65 | 3600 |
| 2023-06-02 | 6.55 | $6.64 | 52521 |
| 2023-06-01 | 6.54 | $6.47 | 906 |
| 2023-05-31 | 6.55 | $6.35 | 1008 |
| 2023-05-30 | 6.57 | $6.66 | — |
| 2023-05-26 | 6.56 | $6.66 | — |
| 2023-05-25 | 6.55 | $6.66 | — |
| 2023-05-24 | 6.54 | $6.66 | — |
| 2023-05-23 | 6.53 | $6.66 | — |
| 2023-05-22 | 6.52 | $6.66 | — |
| 2023-05-19 | 6.50 | $6.66 | 300 |
| 2023-05-18 | 6.49 | $6.66 | — |
| 2023-05-17 | 6.47 | $6.66 | 1500 |
| 2023-05-16 | 6.45 | $6.66 | — |
| 2023-05-15 | 6.43 | $6.66 | — |
| 2023-05-12 | 6.40 | $6.66 | 11484 |
| 2023-05-11 | 6.37 | $6.48 | — |
| 2023-05-10 | 6.36 | $6.48 | — |
| 2023-05-09 | 6.35 | $6.48 | — |
| 2023-05-08 | 6.34 | $6.48 | — |
| 2023-05-05 | 6.32 | $6.48 | 900 |
| 2023-05-04 | 6.31 | $6.43 | 741 |
| 2023-05-03 | 6.29 | $6.50 | — |
| 2023-05-02 | 6.27 | $6.50 | 3900 |
| 2023-05-01 | 6.25 | $6.50 | — |
| 2023-04-28 | 6.22 | $6.50 | 993 |
| 2023-04-27 | 6.19 | $6.18 | — |
| 2023-04-26 | 6.19 | $6.18 | — |
| 2023-04-25 | 6.19 | $6.18 | — |
| 2023-04-24 | 6.19 | $6.18 | — |
| 2023-04-21 | 6.19 | $6.18 | — |
| 2023-04-20 | 6.20 | $6.18 | — |
| 2023-04-19 | 6.20 | $6.18 | 8100 |
| 2023-04-18 | 6.20 | $6.18 | 9000 |
| 2023-04-17 | 6.20 | $6.18 | 2700 |
| 2023-04-14 | 6.20 | $6.21 | — |
| 2023-04-13 | 6.20 | $6.21 | — |
| 2023-04-12 | 6.20 | $6.21 | — |
| 2023-04-11 | 6.20 | $6.21 | 16011 |
| 2023-04-10 | 6.20 | $6.21 | — |
| 2023-04-06 | 6.20 | $6.21 | 909 |
| 2023-04-05 | 6.20 | $6.18 | 2124 |
| 2023-04-04 | 6.20 | $6.26 | — |
| 2023-04-03 | 6.19 | $6.26 | 5238 |
| 2023-03-31 | 6.19 | $6.24 | 3030 |
| 2023-03-30 | 6.18 | $6.19 | — |
| 2023-03-29 | 6.18 | $6.19 | 672 |
| 2023-03-28 | 6.18 | $6.15 | 16938 |
| 2023-03-27 | 6.18 | $6.08 | 4035 |
| 2023-03-24 | 6.19 | $6.03 | 600 |
| 2023-03-23 | 6.21 | $6.21 | — |
| 2023-03-22 | 6.21 | $6.21 | — |
| 2023-03-21 | 6.21 | $6.21 | — |
| 2023-03-20 | 6.21 | $6.21 | — |
| 2023-03-17 | 6.21 | $6.21 | 2523 |
| 2023-03-16 | 6.21 | $6.25 | — |
| 2023-03-15 | 6.21 | $6.25 | — |
| 2023-03-14 | 6.20 | $6.25 | — |
| 2023-03-13 | 6.20 | $6.25 | — |
| 2023-03-10 | 6.19 | $6.25 | — |
| 2023-03-09 | 6.18 | $6.25 | — |
| 2023-03-08 | 6.18 | $6.25 | — |
| 2023-03-07 | 6.17 | $6.25 | — |
| 2023-03-06 | 6.16 | $6.25 | — |
| 2023-03-03 | 6.15 | $6.25 | — |
| 2023-03-02 | 6.14 | $6.25 | 28500 |
| 2023-03-01 | 6.13 | $6.25 | — |
| 2023-02-28 | 6.12 | $6.25 | — |
| 2023-02-27 | 6.10 | $6.25 | 14100 |
| 2023-02-24 | 6.09 | $6.11 | — |
| 2023-02-23 | 6.09 | $6.11 | — |
| 2023-02-22 | 6.08 | $6.11 | 14100 |
| 2023-02-21 | 6.08 | $6.07 | — |
| 2023-02-17 | 6.08 | $6.07 | — |
| 2023-02-16 | 6.08 | $6.07 | — |
| 2023-02-15 | 6.09 | $6.07 | — |
| 2023-02-14 | 6.09 | $6.07 | — |
| 2023-02-13 | 6.09 | $6.07 | 6600 |
| 2023-02-10 | 6.09 | $6.07 | — |
| 2023-02-09 | 6.09 | $6.07 | — |
| 2023-02-08 | 6.09 | $6.07 | — |
| 2023-02-07 | 6.10 | $6.07 | — |
| 2023-02-06 | 6.10 | $6.07 | — |
| 2023-02-03 | 6.10 | $6.07 | 2700 |
| 2023-02-02 | 6.11 | $6.25 | 18309 |
| 2023-02-01 | 6.09 | $6.22 | 16500 |
| 2023-01-31 | 6.08 | $6.22 | 3900 |
| 2023-01-30 | 6.06 | $6.22 | 1800 |
| 2023-01-27 | 6.05 | $6.22 | 7800 |
| 2023-01-26 | 6.03 | $6.03 | — |
| 2023-01-25 | 6.03 | $6.03 | — |
| 2023-01-24 | 6.03 | $6.03 | — |
| 2023-01-23 | 6.03 | $6.03 | 2778 |
| 2023-01-20 | 6.03 | $6.16 | 44412 |
| 2023-01-19 | 6.01 | $5.88 | — |
| 2023-01-18 | 6.03 | $5.88 | — |
| 2023-01-17 | 6.04 | $5.88 | — |
| 2023-01-13 | 6.06 | $5.88 | — |
| 2023-01-12 | 6.08 | $5.88 | 5700 |
| 2023-01-11 | 6.10 | $5.97 | 199500 |
| 2023-01-10 | 6.12 | $5.97 | 2148 |
| 2023-01-09 | 6.13 | $5.97 | 20400 |
| 2023-01-06 | 6.15 | $6.05 | 155100 |
| 2023-01-05 | 6.16 | $6.05 | — |
| 2023-01-04 | 6.17 | $6.05 | 6900 |
| 2023-01-03 | 6.18 | $5.93 | — |
| 2022-12-30 | 6.21 | $5.93 | — |
| 2022-12-29 | 6.24 | $5.93 | — |
| 2022-12-28 | 6.27 | $5.93 | 32100 |
| 2022-12-27 | 6.31 | $5.93 | 900 |
| 2022-12-23 | 6.35 | $6.15 | 2700 |
| 2022-12-22 | 6.37 | $6.15 | 1800 |
| 2022-12-21 | 6.39 | $6.32 | — |
| 2022-12-20 | 6.40 | $6.32 | 5700 |
| 2022-12-19 | 6.41 | $6.32 | 3084 |
| 2022-12-16 | 6.42 | $6.22 | 2700 |
| 2022-12-15 | 6.44 | $6.40 | 300 |
| 2022-12-14 | 6.44 | $6.40 | 19500 |
| 2022-12-13 | 6.44 | $6.40 | 3600 |
| 2022-12-12 | 6.45 | $6.38 | 7500 |
| 2022-12-09 | 6.46 | $6.38 | — |
| 2022-12-08 | 6.46 | $6.38 | 2100 |
| 2022-12-07 | 6.47 | $6.30 | — |
| 2022-12-06 | 6.49 | $6.30 | 2142 |
| 2022-12-05 | 6.51 | $6.62 | — |
| 2022-12-02 | 6.50 | $6.62 | — |
| 2022-12-01 | 6.49 | $6.62 | 1500 |
| 2022-11-30 | 6.47 | $6.78 | 900 |
| 2022-11-29 | 6.44 | $6.67 | 10230 |
| 2022-11-28 | 6.42 | $6.57 | 4800 |
| 2022-11-25 | 6.40 | $6.45 | — |
| 2022-11-23 | 6.40 | $6.45 | — |
| 2022-11-22 | 6.39 | $6.45 | 41100 |
| 2022-11-21 | 6.39 | $6.30 | — |
| 2022-11-18 | 6.39 | $6.30 | 3396 |
| 2022-11-17 | 6.40 | $6.35 | 45000 |
| 2022-11-16 | 6.41 | $6.27 | 2745 |
| 2022-11-15 | 6.43 | $6.28 | 2700 |
| 2022-11-14 | 6.44 | $6.27 | 16800 |
| 2022-11-11 | 6.46 | $6.44 | — |
| 2022-11-10 | 6.46 | $6.44 | 22860 |
| 2022-11-09 | 6.46 | $6.57 | — |
| 2022-11-08 | 6.45 | $6.57 | 5514 |
| 2022-11-07 | 6.44 | $6.40 | 5100 |
| 2022-11-04 | 6.44 | $6.43 | — |
| 2022-11-03 | 6.44 | $6.43 | — |
| 2022-11-02 | 6.45 | $6.43 | — |
| 2022-11-01 | 6.45 | $6.43 | — |
| 2022-10-31 | 6.45 | $6.43 | 600 |
| 2022-10-28 | 6.45 | $6.43 | 70500 |
| 2022-10-27 | 6.45 | $6.28 | 36600 |
| 2022-10-26 | 6.47 | $6.28 | 3000 |
| 2022-10-25 | 6.49 | $6.28 | 4500 |
| 2022-10-24 | 6.52 | $6.42 | — |
| 2022-10-21 | 6.53 | $6.42 | — |
| 2022-10-20 | 6.54 | $6.42 | — |
| 2022-10-19 | 6.55 | $6.42 | — |
| 2022-10-18 | 6.56 | $6.42 | 2433 |
| 2022-10-17 | 6.58 | $6.37 | 76035 |
| 2022-10-14 | 6.60 | $6.58 | 900 |
| 2022-10-13 | 6.60 | $6.58 | 300 |
| 2022-10-12 | 6.60 | $6.55 | — |
| 2022-10-11 | 6.61 | $6.55 | — |
| 2022-10-10 | 6.61 | $6.55 | — |
| 2022-10-07 | 6.62 | $6.55 | 4347 |
| 2022-10-06 | 6.63 | $6.70 | — |
| 2022-10-05 | 6.62 | $6.70 | 43575 |
| 2022-10-04 | 6.61 | $6.32 | — |
| 2022-10-03 | 6.64 | $6.32 | — |
| 2022-09-30 | 6.68 | $6.32 | 2100 |
| 2022-09-29 | 6.72 | $6.68 | — |
| 2022-09-28 | 6.72 | $6.68 | — |
| 2022-09-27 | 6.72 | $6.68 | — |
| 2022-09-26 | 6.73 | $6.68 | — |
| 2022-09-23 | 6.73 | $6.68 | — |
| 2022-09-22 | 6.74 | $6.68 | 2400 |
| 2022-09-21 | 6.74 | $6.68 | — |
| 2022-09-20 | 6.75 | $6.68 | — |
| 2022-09-19 | 6.76 | $6.68 | — |
| 2022-09-16 | 6.77 | $6.68 | 8400 |
| 2022-09-15 | 6.78 | $6.68 | — |
| 2022-09-14 | 6.79 | $6.68 | — |
| 2022-09-13 | 6.80 | $6.68 | — |
| 2022-09-12 | 6.81 | $6.68 | 1200 |
| 2022-09-09 | 6.82 | $6.68 | 14730 |
| 2022-09-08 | 6.84 | $6.57 | — |
| 2022-09-07 | 6.87 | $6.57 | 2400 |
| 2022-09-06 | 6.90 | $6.73 | — |
| 2022-09-02 | 6.91 | $6.73 | 21900 |
| 2022-09-01 | 6.93 | $6.73 | — |
| 2022-08-31 | 6.95 | $6.73 | — |
| 2022-08-30 | 6.98 | $6.73 | 300 |
| 2022-08-29 | 7.00 | $6.87 | — |
| 2022-08-26 | 7.02 | $6.87 | — |
| 2022-08-25 | 7.03 | $6.87 | — |
| 2022-08-24 | 7.05 | $6.87 | 999 |
| 2022-08-23 | 7.07 | $7.07 | — |
| 2022-08-22 | 7.07 | $7.07 | — |
| 2022-08-19 | 7.07 | $7.07 | — |
| 2022-08-18 | 7.07 | $7.07 | 12000 |
| 2022-08-17 | 7.07 | $7.07 | — |
| 2022-08-16 | 7.07 | $7.07 | 11100 |
| 2022-08-15 | 7.07 | $7.25 | 2400 |
| 2022-08-12 | 7.05 | $7.27 | — |
| 2022-08-11 | 7.03 | $7.27 | — |
| 2022-08-10 | 7.00 | $7.27 | — |
| 2022-08-09 | 6.98 | $7.27 | — |
| 2022-08-08 | 6.94 | $7.27 | — |
| 2022-08-05 | 6.91 | $7.27 | — |
| 2022-08-04 | 6.87 | $7.27 | 744 |
| 2022-08-03 | 6.83 | $6.75 | 72600 |
| 2022-08-02 | 6.84 | $6.75 | — |
| 2022-08-01 | 6.85 | $6.75 | — |
| 2022-07-29 | 6.86 | $6.75 | — |
| 2022-07-28 | 6.87 | $6.75 | — |
| 2022-07-27 | 6.88 | $6.75 | — |
| 2022-07-26 | 6.90 | $6.75 | — |
| 2022-07-25 | 6.91 | $6.75 | — |
| 2022-07-22 | 6.93 | $6.75 | — |
| 2022-07-21 | 6.95 | $6.75 | — |
| 2022-07-20 | 6.97 | $6.75 | — |
| 2022-07-19 | 6.99 | $6.75 | — |
| 2022-07-18 | 7.02 | $6.75 | — |
| 2022-07-15 | 7.04 | $6.75 | 5178 |
| 2022-07-14 | 7.08 | $7.03 | 6600 |
| 2022-07-13 | 7.08 | $7.03 | — |
| 2022-07-12 | 7.09 | $7.03 | 2700 |
| 2022-07-11 | 7.09 | $6.94 | 900 |
| 2022-07-08 | 7.11 | $6.96 | 14400 |
| 2022-07-07 | 7.12 | $6.96 | 1200 |
| 2022-07-06 | 7.14 | $7.11 | — |
| 2022-07-05 | 7.14 | $7.11 | — |
| 2022-07-01 | 7.15 | $7.11 | — |
| 2022-06-30 | 7.15 | $7.11 | 5100 |
| 2022-06-29 | 7.15 | $7.11 | — |
| 2022-06-28 | 7.16 | $7.11 | — |
| 2022-06-27 | 7.16 | $7.11 | — |
| 2022-06-24 | 7.17 | $7.11 | — |
| 2022-06-23 | 7.18 | $7.11 | — |
| 2022-06-22 | 7.18 | $7.11 | — |
| 2022-06-21 | 7.19 | $7.11 | — |
| 2022-06-17 | 7.20 | $7.11 | — |
| 2022-06-16 | 7.21 | $7.11 | — |
| 2022-06-15 | 7.22 | $7.11 | — |
| 2022-06-14 | 7.23 | $7.11 | 600 |
| 2022-06-13 | 7.24 | $7.39 | 600 |
| 2022-06-10 | 7.23 | $7.19 | — |
| 2022-06-09 | 7.23 | $7.19 | — |
| 2022-06-08 | 7.24 | $7.19 | 6969 |
| 2022-06-07 | 7.24 | $7.39 | — |
| 2022-06-06 | 7.23 | $7.39 | — |
| 2022-06-03 | 7.21 | $7.39 | — |
| 2022-06-02 | 7.19 | $7.39 | 6300 |
| 2022-06-01 | 7.17 | $7.39 | — |
| 2022-05-31 | 7.14 | $7.39 | 6300 |
| 2022-05-27 | 7.12 | $7.39 | 28200 |
| 2022-05-26 | 7.09 | $7.31 | — |
| 2022-05-25 | 7.07 | $7.31 | 300 |
| 2022-05-24 | 7.04 | $7.08 | 681 |
| 2022-05-23 | 7.04 | $7.10 | — |
| 2022-05-20 | 7.03 | $7.10 | 3300 |
| 2022-05-19 | 7.02 | $7.10 | 23400 |
| 2022-05-18 | 7.02 | $7.10 | — |
| 2022-05-17 | 7.01 | $7.10 | 1800 |
| 2022-05-16 | 7.00 | $7.10 | — |
| 2022-05-13 | 6.99 | $7.10 | 318 |
| 2022-05-12 | 6.97 | $6.84 | 600 |
| 2022-05-11 | 6.99 | $6.74 | — |
| 2022-05-10 | 7.01 | $6.73 | 600 |
| 2022-05-09 | 7.04 | $6.83 | 3600 |
| 2022-05-06 | 7.07 | $7.02 | — |
| 2022-05-05 | 7.07 | $7.02 | 10800 |
| 2022-05-04 | 7.08 | $7.18 | 600 |
| 2022-05-03 | 7.06 | $7.03 | 630 |
| 2022-05-02 | 7.07 | $7.03 | 162000 |
| 2022-04-29 | 7.07 | $7.03 | — |
| 2022-04-28 | 7.08 | $7.03 | — |
| 2022-04-27 | 7.08 | $7.03 | — |
| 2022-04-26 | 7.09 | $7.03 | — |
| 2022-04-25 | 7.09 | $7.03 | — |
| 2022-04-22 | 7.10 | $7.03 | 5400 |
| 2022-04-21 | 7.11 | $7.03 | — |
| 2022-04-20 | 7.12 | $7.03 | — |
| 2022-04-19 | 7.12 | $7.03 | — |
| 2022-04-18 | 7.13 | $7.03 | — |
| 2022-04-14 | 7.14 | $7.03 | — |
| 2022-04-13 | 7.16 | $7.03 | — |
| 2022-04-12 | 7.17 | $7.03 | — |
| 2022-04-11 | 7.18 | $7.03 | — |
| 2022-04-08 | 7.20 | $7.03 | — |
| 2022-04-07 | 7.22 | $7.03 | — |
| 2022-04-06 | 7.24 | $7.03 | — |
| 2022-04-05 | 7.26 | $7.03 | 900 |
| 2022-04-04 | 7.29 | $7.40 | — |
| 2022-04-01 | 7.27 | $7.40 | — |
| 2022-03-31 | 7.26 | $7.40 | 7800 |
| 2022-03-30 | 7.25 | $7.40 | — |
| 2022-03-29 | 7.23 | $7.40 | — |
| 2022-03-28 | 7.21 | $7.40 | 963 |
| 2022-03-25 | 7.19 | $7.38 | — |
| 2022-03-24 | 7.17 | $7.38 | 32400 |
| 2022-03-23 | 7.15 | $7.08 | — |
| 2022-03-22 | 7.16 | $7.08 | — |
| 2022-03-21 | 7.17 | $7.08 | — |
| 2022-03-18 | 7.17 | $7.08 | — |
| 2022-03-17 | 7.18 | $7.08 | — |
| 2022-03-16 | 7.19 | $7.08 | — |
| 2022-03-15 | 7.21 | $7.08 | — |
| 2022-03-14 | 7.22 | $7.08 | 300 |
| 2022-03-11 | 7.23 | $7.08 | — |
| 2022-03-10 | 7.25 | $7.08 | 21396 |
| 2022-03-09 | 7.27 | $7.22 | — |
| 2022-03-08 | 7.27 | $7.22 | — |
| 2022-03-07 | 7.28 | $7.22 | — |
| 2022-03-04 | 7.29 | $7.22 | 8400 |
| 2022-03-03 | 7.29 | $7.22 | 15900 |
| 2022-03-02 | 7.30 | $7.32 | — |
| 2022-03-01 | 7.30 | $7.32 | — |
| 2022-02-28 | 7.30 | $7.32 | — |
| 2022-02-25 | 7.29 | $7.32 | 9900 |
| 2022-02-24 | 7.29 | $7.38 | 1800 |
| 2022-02-23 | 7.28 | $7.52 | — |
| 2022-02-22 | 7.26 | $7.52 | — |
| 2022-02-18 | 7.23 | $7.52 | — |
| 2022-02-17 | 7.20 | $7.52 | — |
| 2022-02-16 | 7.17 | $7.52 | — |
| 2022-02-15 | 7.13 | $7.52 | 2106 |
| 2022-02-14 | 7.09 | $7.35 | — |
| 2022-02-11 | 7.06 | $7.42 | 1200 |
| 2022-02-10 | 7.02 | $7.30 | 1500 |
| 2022-02-09 | 6.99 | $7.17 | — |
| 2022-02-08 | 6.97 | $7.17 | — |
| 2022-02-07 | 6.95 | $7.17 | — |
| 2022-02-04 | 6.93 | $7.17 | — |
| 2022-02-03 | 6.91 | $7.17 | 1944 |
| 2022-02-02 | 6.88 | $6.98 | 1200 |
| 2022-02-01 | 6.87 | $6.98 | — |
| 2022-01-31 | 6.85 | $6.98 | 15936 |
| 2022-01-28 | 6.84 | $6.98 | — |
| 2022-01-27 | 6.83 | $6.98 | — |
| 2022-01-26 | 6.81 | $6.98 | 36000 |
| 2022-01-25 | 6.79 | $6.89 | 1320 |
| 2022-01-24 | 6.78 | $6.90 | 5400 |
| 2022-01-21 | 6.77 | $6.83 | 12132 |
| 2022-01-20 | 6.76 | $6.86 | 300 |
| 2022-01-19 | 6.75 | $6.70 | — |
| 2022-01-18 | 6.76 | $6.70 | 6705 |
| 2022-01-14 | 6.77 | $6.78 | 9000 |
| 2022-01-13 | 6.76 | $6.78 | — |
| 2022-01-12 | 6.76 | $6.78 | — |
| 2022-01-11 | 6.76 | $6.78 | 22830 |
| 2022-01-10 | 6.76 | $6.64 | 1800 |
| 2022-01-07 | 6.77 | $6.76 | — |
| 2022-01-06 | 6.77 | $6.76 | 4800 |
| 2022-01-05 | 6.77 | $6.68 | — |
| 2022-01-04 | 6.78 | $6.68 | 1800 |
| 2022-01-03 | 6.79 | $6.67 | — |
| 2021-12-31 | 6.81 | $6.67 | 1800 |
| 2021-12-30 | 6.82 | $6.43 | 1800 |
| 2021-12-29 | 6.86 | $6.55 | 11400 |
| 2021-12-28 | 6.89 | $6.82 | 1260 |
| 2021-12-27 | 6.90 | $6.67 | 1584 |
| 2021-12-23 | 6.93 | $6.57 | 65526 |
| 2021-12-22 | 6.96 | $6.75 | 7326 |
| 2021-12-21 | 6.99 | $6.51 | 21000 |
| 2021-12-20 | 7.04 | $6.40 | 4614 |
| 2021-12-17 | 7.10 | $6.75 | — |
| 2021-12-16 | 7.14 | $6.75 | — |
| 2021-12-15 | 7.18 | $6.75 | 4530 |
| 2021-12-14 | 7.23 | $6.77 | 4500 |
| 2021-12-13 | 7.28 | $7.04 | — |
| 2021-12-10 | 7.30 | $7.04 | 12126 |
| 2021-12-09 | 7.33 | $7.13 | 300 |
| 2021-12-08 | 7.35 | $7.13 | 1500 |
| 2021-12-07 | 7.37 | $7.38 | 4602 |
| 2021-12-06 | 7.37 | $7.24 | 4017 |
| 2021-12-03 | 7.39 | $6.93 | — |
| 2021-12-02 | 7.43 | $6.93 | — |
| 2021-12-01 | 7.49 | $6.93 | — |
| 2021-11-30 | 7.55 | $6.93 | 1248 |
| 2021-11-29 | 7.61 | $7.26 | — |
| 2021-11-26 | 7.65 | $7.26 | — |
| 2021-11-24 | 7.69 | $7.26 | 11100 |
| 2021-11-23 | 7.73 | $7.73 | — |
| 2021-11-22 | 7.73 | $7.73 | — |
| 2021-11-19 | 7.73 | $7.73 | — |
| 2021-11-18 | 7.73 | $7.73 | — |
| 2021-11-17 | 7.73 | $7.73 | — |
| 2021-11-16 | 7.73 | $7.73 | 2520 |
| 2021-11-15 | 7.73 | $7.78 | — |
| 2021-11-12 | 7.73 | $7.78 | — |
| 2021-11-11 | 7.72 | $7.78 | — |
| 2021-11-10 | 7.72 | $7.78 | 900 |
| 2021-11-09 | 7.71 | $7.36 | 2184 |
| 2021-11-08 | 7.75 | $7.94 | — |
| 2021-11-05 | 7.73 | $7.94 | 1287 |
| 2021-11-04 | 7.71 | $7.70 | 11154 |
| 2021-11-03 | 7.71 | $7.71 | 21960 |
| 2021-11-02 | 7.71 | $7.63 | — |
| 2021-11-01 | 7.71 | $7.63 | — |
| 2021-10-29 | 7.72 | $7.63 | 6114 |
| 2021-10-28 | 7.73 | $7.57 | 6000 |
| 2021-10-27 | 7.75 | $7.57 | — |
| 2021-10-26 | 7.77 | $7.57 | — |
| 2021-10-25 | 7.79 | $7.57 | — |
| 2021-10-22 | 7.81 | $7.57 | 20706 |
| 2021-10-21 | 7.84 | $7.79 | — |
| 2021-10-20 | 7.84 | $7.79 | — |
| 2021-10-19 | 7.85 | $7.79 | — |
| 2021-10-18 | 7.86 | $7.79 | — |
| 2021-10-15 | 7.86 | $7.79 | — |
| 2021-10-14 | 7.87 | $7.79 | — |
| 2021-10-13 | 7.88 | $7.79 | 600 |
| 2021-10-12 | 7.89 | $7.97 | — |
| 2021-10-11 | 7.88 | $7.97 | — |
| 2021-10-08 | 7.87 | $7.97 | — |
| 2021-10-07 | 7.86 | $7.97 | — |
| 2021-10-06 | 7.85 | $7.97 | — |
| 2021-10-05 | 7.83 | $7.97 | 384 |
| 2021-10-04 | 7.82 | $7.72 | — |
| 2021-10-01 | 7.83 | $7.72 | — |
| 2021-09-30 | 7.84 | $7.72 | 600 |
| 2021-09-29 | 7.85 | $7.72 | 3600 |
| 2021-09-28 | 7.87 | $8.04 | — |
| 2021-09-27 | 7.85 | $8.04 | — |
| 2021-09-24 | 7.83 | $8.04 | 20100 |
| 2021-09-23 | 7.81 | $7.98 | 8100 |
| 2021-09-22 | 7.79 | $7.99 | 690 |
| 2021-09-21 | 7.77 | $7.81 | — |
| 2021-09-20 | 7.77 | $7.81 | — |
| 2021-09-17 | 7.76 | $7.81 | — |
| 2021-09-16 | 7.76 | $7.81 | — |
| 2021-09-15 | 7.75 | $7.81 | — |
| 2021-09-14 | 7.74 | $7.81 | — |
| 2021-09-13 | 7.74 | $7.81 | — |
| 2021-09-10 | 7.73 | $7.81 | — |
| 2021-09-09 | 7.72 | $7.81 | — |
| 2021-09-08 | 7.71 | $7.81 | — |
| 2021-09-07 | 7.70 | $7.81 | — |
| 2021-09-03 | 7.69 | $7.81 | — |
| 2021-09-02 | 7.68 | $7.81 | 309 |
| 2021-09-01 | 7.66 | $7.80 | 933 |
| 2021-08-31 | 7.65 | $7.49 | — |
| 2021-08-30 | 7.67 | $7.49 | — |
| 2021-08-27 | 7.68 | $7.49 | — |
| 2021-08-26 | 7.70 | $7.49 | — |
| 2021-08-25 | 7.73 | $7.49 | 230700 |
| 2021-08-24 | 7.75 | $7.49 | — |
| 2021-08-23 | 7.78 | $7.49 | — |
| 2021-08-20 | 7.81 | $7.49 | 3900 |
| 2021-08-19 | 7.84 | $7.49 | — |
| 2021-08-18 | 7.88 | $7.49 | 900 |
| 2021-08-17 | 7.92 | $7.65 | — |
| 2021-08-16 | 7.95 | $7.65 | — |
| 2021-08-13 | 7.98 | $7.65 | — |
| 2021-08-12 | 8.02 | $7.65 | — |
| 2021-08-11 | 8.06 | $7.65 | — |
| 2021-08-10 | 8.10 | $7.65 | 900 |
| 2021-08-09 | 8.15 | $7.80 | — |
| 2021-08-06 | 8.18 | $7.80 | 447 |
| 2021-08-05 | 8.22 | $8.25 | — |
| 2021-08-04 | 8.22 | $8.25 | — |
| 2021-08-03 | 8.22 | $8.25 | — |
| 2021-08-02 | 8.22 | $8.25 | — |
| 2021-07-30 | 8.21 | $8.25 | — |
| 2021-07-29 | 8.21 | $8.25 | — |
| 2021-07-28 | 8.20 | $8.25 | — |
| 2021-07-27 | 8.20 | $8.25 | — |
| 2021-07-26 | 8.19 | $8.25 | — |
| 2021-07-23 | 8.19 | $8.25 | — |
| 2021-07-22 | 8.18 | $8.25 | — |
| 2021-07-21 | 8.17 | $8.25 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
9.37
2026-07-17
Close Price
$9.47
Vol: 80
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.95
Average
8.45
Maximum
12.52
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.37 | $9.47 | 80 |
| 2026-07-16 | 9.36 | $9.47 | — |
| 2026-07-15 | 9.34 | $9.47 | 80 |
| 2026-07-14 | 9.33 | $9.47 | 80 |
| 2026-07-13 | 9.31 | $9.47 | 80 |
| 2026-07-10 | 9.30 | $9.47 | 80 |
| 2026-07-09 | 9.28 | $9.47 | 80 |
| 2026-07-08 | 9.26 | $9.47 | 200 |
| 2026-07-07 | 9.24 | $9.20 | — |
| 2026-07-06 | 9.24 | $9.20 | 80 |
| 2026-07-02 | 9.23 | $9.20 | 80 |
| 2026-07-01 | 9.23 | $9.20 | 80 |
| 2026-06-30 | 9.23 | $9.20 | 80 |
| 2026-06-29 | 9.22 | $9.20 | 80 |
| 2026-06-26 | 9.22 | $9.20 | 80 |
| 2026-06-25 | 9.23 | $9.20 | 80 |
| 2026-06-24 | 9.23 | $9.20 | 136 |
| 2026-06-23 | 9.23 | $9.20 | 136 |
| 2026-06-22 | 9.24 | $9.20 | 136 |
| 2026-06-18 | 9.24 | $9.40 | 136 |
| 2026-06-17 | 9.23 | $9.40 | 136 |
| 2026-06-16 | 9.23 | $9.40 | 515 |
| 2026-06-15 | 9.23 | $9.60 | 14 |
| 2026-06-12 | 9.21 | $9.60 | 14 |
| 2026-06-11 | 9.20 | $9.60 | 9000 |
| 2026-06-10 | 9.19 | $8.70 | 14 |
| 2026-06-09 | 9.28 | $8.70 | — |
| 2026-06-08 | 9.38 | $8.70 | — |
| 2026-06-05 | 9.49 | $8.70 | 306 |
| 2026-06-04 | 9.60 | $8.70 | 200 |
| 2026-06-03 | 9.73 | $9.13 | 46236 |
| 2026-06-02 | 9.83 | $9.41 | 542 |
| 2026-06-01 | 9.90 | $9.41 | 1100 |
| 2026-05-29 | 9.99 | $9.55 | 256 |
| 2026-05-28 | 10.06 | $9.55 | 10939 |
| 2026-05-27 | 10.15 | $9.32 | 124 |
| 2026-05-26 | 10.26 | $9.32 | 124 |
| 2026-05-22 | 10.38 | $9.32 | 244 |
| 2026-05-21 | 10.51 | $9.57 | 200 |
| 2026-05-20 | 10.62 | $10.40 | 124 |
| 2026-05-19 | 10.65 | $10.40 | 124 |
| 2026-05-18 | 10.69 | $10.40 | 124 |
| 2026-05-15 | 10.74 | $10.40 | — |
| 2026-05-14 | 10.79 | $10.40 | 124 |
| 2026-05-13 | 10.84 | $10.40 | 124 |
| 2026-05-12 | 10.89 | $10.40 | 26300 |
| 2026-05-11 | 10.95 | $10.90 | 734 |
| 2026-05-08 | 10.97 | $10.90 | 734 |
| 2026-05-07 | 10.99 | $10.90 | — |
| 2026-05-06 | 11.01 | $10.90 | 734 |
| 2026-05-05 | 11.03 | $10.90 | 734 |
| 2026-05-04 | 11.05 | $10.90 | — |
| 2026-05-01 | 11.06 | $10.90 | 734 |
| 2026-04-30 | 11.08 | $10.90 | 734 |
| 2026-04-29 | 11.09 | $10.90 | 734 |
| 2026-04-28 | 11.09 | $10.90 | 734 |
| 2026-04-27 | 11.10 | $10.90 | 1400 |
| 2026-04-24 | 11.10 | $10.95 | 1205 |
| 2026-04-23 | 11.10 | $11.18 | 388 |
| 2026-04-22 | 11.07 | $11.18 | 388 |
| 2026-04-21 | 11.04 | $11.18 | 388 |
| 2026-04-20 | 11.01 | $11.18 | — |
| 2026-04-17 | 10.98 | $11.18 | 388 |
| 2026-04-16 | 10.96 | $11.18 | 388 |
| 2026-04-15 | 10.93 | $11.18 | 1131 |
| 2026-04-14 | 10.90 | $11.71 | 800 |
| 2026-04-13 | 10.82 | $11.35 | 469 |
| 2026-04-10 | 10.78 | $11.35 | 469 |
| 2026-04-09 | 10.74 | $11.35 | 469 |
| 2026-04-08 | 10.70 | $11.35 | 938 |
| 2026-04-07 | 10.67 | $10.29 | — |
| 2026-04-06 | 10.74 | $10.29 | 16 |
| 2026-04-02 | 10.83 | $10.29 | 16 |
| 2026-04-01 | 10.92 | $10.29 | 16 |
| 2026-03-31 | 11.02 | $10.29 | 16 |
| 2026-03-30 | 11.13 | $10.29 | 16 |
| 2026-03-27 | 11.25 | $10.29 | 1900 |
| 2026-03-26 | 11.37 | $10.85 | 131 |
| 2026-03-25 | 11.45 | $10.85 | 4800 |
| 2026-03-24 | 11.53 | $11.00 | 100 |
| 2026-03-23 | 11.61 | $11.00 | 100 |
| 2026-03-20 | 11.69 | $11.00 | 200 |
| 2026-03-19 | 11.77 | $11.40 | — |
| 2026-03-18 | 11.82 | $11.40 | 200 |
| 2026-03-17 | 11.87 | $11.41 | 44 |
| 2026-03-16 | 11.93 | $11.41 | — |
| 2026-03-13 | 11.99 | $11.42 | 3311 |
| 2026-03-12 | 12.05 | $12.00 | 500 |
| 2026-03-11 | 12.06 | $12.05 | 44 |
| 2026-03-10 | 12.06 | $12.05 | 44 |
| 2026-03-09 | 12.06 | $12.05 | 44 |
| 2026-03-06 | 12.07 | $12.05 | — |
| 2026-03-05 | 12.07 | $12.05 | 44 |
| 2026-03-04 | 12.08 | $12.05 | 44 |
| 2026-03-03 | 12.07 | $12.05 | 44 |
| 2026-03-02 | 12.07 | $12.05 | 44 |
| 2026-02-27 | 12.06 | $12.05 | 44 |
| 2026-02-26 | 12.04 | $12.05 | — |
| 2026-02-25 | 12.02 | $12.05 | — |
| 2026-02-24 | 12.00 | $12.05 | — |
| 2026-02-23 | 11.98 | $12.05 | — |
| 2026-02-20 | 11.97 | $12.05 | — |
| 2026-02-19 | 11.96 | $12.05 | — |
| 2026-02-18 | 11.96 | $12.05 | — |
| 2026-02-17 | 11.96 | $12.05 | 535 |
| 2026-02-13 | 11.97 | $12.24 | — |
| 2026-02-12 | 11.96 | $12.24 | — |
| 2026-02-11 | 11.96 | $12.24 | — |
| 2026-02-10 | 11.95 | $12.24 | — |
| 2026-02-09 | 11.95 | $12.24 | — |
| 2026-02-06 | 11.94 | $12.24 | 1400 |
| 2026-02-05 | 11.92 | $12.15 | 5617 |
| 2026-02-04 | 11.92 | $11.19 | 71 |
| 2026-02-03 | 12.00 | $11.19 | 1 |
| 2026-02-02 | 12.09 | $11.19 | — |
| 2026-01-30 | 12.18 | $11.19 | 1 |
| 2026-01-29 | 12.27 | $11.19 | 2500 |
| 2026-01-28 | 12.35 | $11.30 | 3423 |
| 2026-01-27 | 12.43 | $11.15 | 1007 |
| 2026-01-26 | 12.52 | $13.05 | 3 |
| 2026-01-23 | 12.42 | $13.05 | 3 |
| 2026-01-22 | 12.31 | $13.05 | 3 |
| 2026-01-21 | 12.20 | $13.05 | 82 |
| 2026-01-20 | 12.08 | $13.05 | 82 |
| 2026-01-16 | 11.95 | $13.05 | 82 |
| 2026-01-15 | 11.81 | $13.05 | 82 |
| 2026-01-14 | 11.67 | $13.05 | 126 |
| 2026-01-13 | 11.52 | $12.10 | 100 |
| 2026-01-12 | 11.46 | $12.10 | 100 |
| 2026-01-09 | 11.39 | $11.50 | 214 |
| 2026-01-08 | 11.39 | $11.50 | 214 |
| 2026-01-07 | 11.38 | $11.50 | 214 |
| 2026-01-06 | 11.37 | $11.50 | — |
| 2026-01-05 | 11.36 | $11.50 | 428 |
| 2026-01-02 | 11.36 | $11.30 | 133 |
| 2025-12-31 | 11.37 | $11.30 | 300 |
| 2025-12-30 | 11.38 | $11.15 | 21 |
| 2025-12-29 | 11.41 | $11.15 | 218 |
| 2025-12-26 | 11.44 | $11.15 | 218 |
| 2025-12-24 | 11.47 | $11.15 | — |
| 2025-12-23 | 11.50 | $11.15 | 1910 |
| 2025-12-22 | 11.53 | $11.57 | 100 |
| 2025-12-19 | 11.52 | $11.57 | 100 |
| 2025-12-18 | 11.51 | $11.57 | 100 |
| 2025-12-17 | 11.49 | $11.57 | 100 |
| 2025-12-16 | 11.48 | $11.57 | 146 |
| 2025-12-15 | 11.46 | $11.70 | 1300 |
| 2025-12-12 | 11.44 | $11.56 | 1800 |
| 2025-12-11 | 11.42 | $11.50 | — |
| 2025-12-10 | 11.40 | $11.50 | — |
| 2025-12-09 | 11.38 | $11.50 | — |
| 2025-12-08 | 11.36 | $11.50 | 243 |
| 2025-12-05 | 11.34 | $11.50 | 243 |
| 2025-12-04 | 11.30 | $11.50 | 2300 |
| 2025-12-03 | 11.27 | $11.30 | 502 |
| 2025-12-02 | 11.24 | $11.60 | — |
| 2025-12-01 | 11.19 | $11.60 | 141 |
| 2025-11-28 | 11.13 | $11.60 | 317 |
| 2025-11-26 | 11.06 | $11.00 | 141 |
| 2025-11-25 | 11.05 | $11.00 | — |
| 2025-11-24 | 11.03 | $11.00 | 141 |
| 2025-11-21 | 11.01 | $11.00 | 141 |
| 2025-11-20 | 10.99 | $11.00 | 300 |
| 2025-11-19 | 10.97 | $11.71 | 881 |
| 2025-11-18 | 10.88 | $11.71 | 881 |
| 2025-11-17 | 10.78 | $11.71 | 881 |
| 2025-11-14 | 10.67 | $11.71 | 2100 |
| 2025-11-13 | 10.56 | $10.70 | 100 |
| 2025-11-12 | 10.55 | $10.70 | 100 |
| 2025-11-11 | 10.53 | $10.70 | 100 |
| 2025-11-10 | 10.52 | $10.70 | 100 |
| 2025-11-07 | 10.51 | $10.70 | 100 |
| 2025-11-06 | 10.50 | $10.39 | 1 |
| 2025-11-05 | 10.52 | $10.39 | 62 |
| 2025-11-04 | 10.54 | $10.39 | 62 |
| 2025-11-03 | 10.56 | $10.39 | 440 |
| 2025-10-31 | 10.58 | $10.45 | 230 |
| 2025-10-30 | 10.60 | $10.45 | 500 |
| 2025-10-29 | 10.62 | $10.51 | 974 |
| 2025-10-28 | 10.64 | $10.51 | — |
| 2025-10-27 | 10.65 | $10.51 | — |
| 2025-10-24 | 10.67 | $10.51 | — |
| 2025-10-23 | 10.69 | $10.51 | — |
| 2025-10-22 | 10.71 | $10.51 | 1922 |
| 2025-10-21 | 10.74 | $10.73 | — |
| 2025-10-20 | 10.73 | $10.73 | — |
| 2025-10-17 | 10.73 | $10.73 | — |
| 2025-10-16 | 10.73 | $10.73 | — |
| 2025-10-15 | 10.73 | $10.73 | — |
| 2025-10-14 | 10.74 | $10.73 | — |
| 2025-10-13 | 10.74 | $10.73 | — |
| 2025-10-10 | 10.75 | $10.73 | 16 |
| 2025-10-09 | 10.76 | $10.73 | — |
| 2025-10-08 | 10.77 | $10.73 | 3 |
| 2025-10-07 | 10.78 | $10.73 | — |
| 2025-10-06 | 10.79 | $10.73 | — |
| 2025-10-03 | 10.80 | $10.73 | — |
| 2025-10-02 | 10.81 | $10.73 | — |
| 2025-10-01 | 10.82 | $10.74 | 200 |
| 2025-09-30 | 10.83 | $10.82 | 1800 |
| 2025-09-29 | 10.84 | $10.80 | 108 |
| 2025-09-26 | 10.85 | $10.80 | — |
| 2025-09-25 | 10.86 | $10.80 | — |
| 2025-09-24 | 10.86 | $10.80 | 3100 |
| 2025-09-23 | 10.87 | $9.75 | 1200 |
| 2025-09-22 | 10.99 | $11.10 | — |
| 2025-09-19 | 10.97 | $11.10 | — |
| 2025-09-18 | 10.95 | $11.10 | 200 |
| 2025-09-17 | 10.94 | $10.91 | — |
| 2025-09-16 | 10.93 | $10.91 | 1300 |
| 2025-09-15 | 10.93 | $11.09 | — |
| 2025-09-12 | 10.90 | $11.09 | — |
| 2025-09-11 | 10.87 | $11.09 | 1441 |
| 2025-09-10 | 10.84 | $10.88 | — |
| 2025-09-09 | 10.83 | $10.88 | — |
| 2025-09-08 | 10.81 | $10.88 | — |
| 2025-09-05 | 10.79 | $10.88 | — |
| 2025-09-04 | 10.76 | $10.88 | — |
| 2025-09-03 | 10.72 | $10.88 | — |
| 2025-09-02 | 10.67 | $10.88 | — |
| 2025-08-29 | 10.62 | $10.88 | — |
| 2025-08-28 | 10.55 | $10.88 | — |
| 2025-08-27 | 10.48 | $10.88 | — |
| 2025-08-26 | 10.40 | $10.88 | — |
| 2025-08-25 | 10.31 | $10.88 | — |
| 2025-08-22 | 10.21 | $10.88 | 1011 |
| 2025-08-21 | 10.10 | $10.98 | 3838 |
| 2025-08-20 | 9.97 | $10.45 | — |
| 2025-08-19 | 9.89 | $10.45 | — |
| 2025-08-18 | 9.80 | $10.45 | — |
| 2025-08-15 | 9.70 | $10.45 | — |
| 2025-08-14 | 9.59 | $10.45 | — |
| 2025-08-13 | 9.48 | $10.45 | 1319 |
| 2025-08-12 | 9.36 | $10.57 | 2130 |
| 2025-08-11 | 9.23 | $10.67 | 2815 |
| 2025-08-08 | 9.08 | $9.15 | — |
| 2025-08-07 | 9.08 | $9.15 | — |
| 2025-08-06 | 9.07 | $9.15 | — |
| 2025-08-05 | 9.07 | $9.15 | — |
| 2025-08-04 | 9.07 | $9.15 | — |
| 2025-08-01 | 9.07 | $9.15 | — |
| 2025-07-31 | 9.08 | $9.15 | 4039 |
| 2025-07-30 | 9.08 | $8.94 | — |
| 2025-07-29 | 9.11 | $8.94 | — |
| 2025-07-28 | 9.14 | $8.94 | — |
| 2025-07-25 | 9.18 | $8.94 | — |
| 2025-07-24 | 9.22 | $8.94 | — |
| 2025-07-23 | 9.26 | $8.94 | — |
| 2025-07-22 | 9.30 | $8.94 | 2843 |
| 2025-07-21 | 9.35 | $9.07 | 200 |
| 2025-07-18 | 9.39 | $9.10 | — |
| 2025-07-17 | 9.43 | $9.10 | — |
| 2025-07-16 | 9.46 | $9.10 | 1000 |
| 2025-07-15 | 9.50 | $9.47 | — |
| 2025-07-14 | 9.51 | $9.47 | — |
| 2025-07-11 | 9.51 | $9.47 | 1800 |
| 2025-07-10 | 9.51 | $9.40 | — |
| 2025-07-09 | 9.52 | $9.40 | 3000 |
| 2025-07-08 | 9.53 | $9.31 | — |
| 2025-07-07 | 9.55 | $9.31 | 800 |
| 2025-07-03 | 9.57 | $9.66 | 1904 |
| 2025-07-02 | 9.55 | $9.66 | — |
| 2025-07-01 | 9.54 | $9.66 | — |
| 2025-06-30 | 9.53 | $9.66 | — |
| 2025-06-27 | 9.52 | $9.66 | 2700 |
| 2025-06-26 | 9.50 | $9.55 | — |
| 2025-06-25 | 9.50 | $9.55 | 1200 |
| 2025-06-24 | 9.50 | $9.65 | — |
| 2025-06-23 | 9.49 | $9.65 | — |
| 2025-06-20 | 9.48 | $9.65 | — |
| 2025-06-18 | 9.48 | $9.65 | 2800 |
| 2025-06-17 | 9.47 | $9.21 | — |
| 2025-06-16 | 9.50 | $9.21 | 1900 |
| 2025-06-13 | 9.54 | $9.27 | — |
| 2025-06-12 | 9.58 | $9.27 | 1300 |
| 2025-06-11 | 9.62 | $9.15 | 731 |
| 2025-06-10 | 9.68 | $9.61 | — |
| 2025-06-09 | 9.69 | $9.61 | — |
| 2025-06-06 | 9.71 | $9.61 | — |
| 2025-06-05 | 9.74 | $9.61 | — |
| 2025-06-04 | 9.76 | $9.61 | — |
| 2025-06-03 | 9.78 | $9.61 | — |
| 2025-06-02 | 9.81 | $9.61 | 1100 |
| 2025-05-30 | 9.84 | $9.75 | — |
| 2025-05-29 | 9.85 | $9.75 | — |
| 2025-05-28 | 9.86 | $9.75 | — |
| 2025-05-27 | 9.88 | $9.75 | — |
| 2025-05-23 | 9.89 | $9.75 | — |
| 2025-05-22 | 9.91 | $9.75 | — |
| 2025-05-21 | 9.93 | $9.75 | — |
| 2025-05-20 | 9.94 | $9.75 | — |
| 2025-05-19 | 9.96 | $9.75 | — |
| 2025-05-16 | 9.98 | $9.75 | — |
| 2025-05-15 | 9.99 | $9.75 | 104 |
| 2025-05-14 | 10.01 | $10.24 | — |
| 2025-05-13 | 9.98 | $10.24 | — |
| 2025-05-12 | 9.94 | $10.24 | — |
| 2025-05-09 | 9.91 | $10.25 | 2600 |
| 2025-05-08 | 9.86 | $10.30 | 2700 |
| 2025-05-07 | 9.80 | $9.79 | — |
| 2025-05-06 | 9.79 | $9.79 | — |
| 2025-05-05 | 9.78 | $9.79 | — |
| 2025-05-02 | 9.76 | $9.79 | — |
| 2025-05-01 | 9.74 | $9.79 | — |
| 2025-04-30 | 9.72 | $9.79 | 2809 |
| 2025-04-29 | 9.69 | $10.36 | 200 |
| 2025-04-28 | 9.60 | $9.77 | — |
| 2025-04-25 | 9.57 | $9.77 | — |
| 2025-04-24 | 9.53 | $9.77 | — |
| 2025-04-23 | 9.49 | $9.77 | — |
| 2025-04-22 | 9.44 | $9.77 | — |
| 2025-04-21 | 9.40 | $9.77 | — |
| 2025-04-17 | 9.35 | $9.77 | — |
| 2025-04-16 | 9.29 | $9.77 | — |
| 2025-04-15 | 9.24 | $9.77 | — |
| 2025-04-14 | 9.18 | $9.78 | 128 |
| 2025-04-11 | 9.12 | $9.60 | 16500 |
| 2025-04-10 | 9.07 | $8.91 | — |
| 2025-04-09 | 9.08 | $8.91 | — |
| 2025-04-08 | 9.09 | $8.91 | 1730 |
| 2025-04-07 | 9.10 | $9.35 | 9400 |
| 2025-04-04 | 9.06 | $9.07 | — |
| 2025-04-03 | 9.04 | $9.07 | — |
| 2025-04-02 | 9.03 | $9.07 | — |
| 2025-04-01 | 9.01 | $9.07 | — |
| 2025-03-31 | 8.99 | $9.07 | — |
| 2025-03-28 | 8.97 | $9.07 | 7628 |
| 2025-03-27 | 8.95 | $9.15 | — |
| 2025-03-26 | 8.92 | $9.15 | — |
| 2025-03-25 | 8.89 | $9.15 | — |
| 2025-03-24 | 8.85 | $9.15 | — |
| 2025-03-21 | 8.81 | $9.15 | — |
| 2025-03-20 | 8.77 | $9.15 | — |
| 2025-03-19 | 8.72 | $9.39 | 700 |
| 2025-03-18 | 8.65 | $9.34 | 341 |
| 2025-03-17 | 8.58 | $8.40 | 100 |
| 2025-03-14 | 8.60 | $8.48 | — |
| 2025-03-13 | 8.62 | $8.48 | 2444 |
| 2025-03-12 | 8.64 | $8.44 | 6020 |
| 2025-03-11 | 8.67 | $8.60 | — |
| 2025-03-10 | 8.68 | $8.60 | — |
| 2025-03-07 | 8.69 | $8.60 | 3500 |
| 2025-03-06 | 8.71 | $8.75 | 1500 |
| 2025-03-05 | 8.72 | $8.85 | 722 |
| 2025-03-04 | 8.72 | $8.64 | — |
| 2025-03-03 | 8.74 | $8.64 | — |
| 2025-02-28 | 8.76 | $8.64 | — |
| 2025-02-27 | 8.78 | $8.64 | — |
| 2025-02-26 | 8.81 | $8.64 | — |
| 2025-02-25 | 8.83 | $8.64 | 2200 |
| 2025-02-24 | 8.86 | $8.63 | — |
| 2025-02-21 | 8.89 | $8.63 | — |
| 2025-02-20 | 8.92 | $8.63 | — |
| 2025-02-19 | 8.94 | $8.63 | — |
| 2025-02-18 | 8.97 | $8.63 | — |
| 2025-02-14 | 8.99 | $8.63 | 1000 |
| 2025-02-13 | 9.01 | $9.10 | — |
| 2025-02-12 | 8.98 | $9.10 | — |
| 2025-02-11 | 8.94 | $9.10 | — |
| 2025-02-10 | 8.90 | $9.10 | — |
| 2025-02-07 | 8.85 | $9.10 | — |
| 2025-02-06 | 8.80 | $9.10 | — |
| 2025-02-05 | 8.74 | $9.10 | — |
| 2025-02-04 | 8.68 | $9.10 | 3900 |
| 2025-02-03 | 8.61 | $9.19 | — |
| 2025-01-31 | 8.53 | $9.19 | 2000 |
| 2025-01-30 | 8.44 | $8.97 | — |
| 2025-01-29 | 8.37 | $8.97 | — |
| 2025-01-28 | 8.29 | $8.97 | — |
| 2025-01-27 | 8.21 | $8.97 | 60020 |
| 2025-01-24 | 8.12 | $8.31 | — |
| 2025-01-23 | 8.09 | $8.31 | — |
| 2025-01-22 | 8.06 | $8.31 | 1700 |
| 2025-01-21 | 8.03 | $8.41 | 1132 |
| 2025-01-17 | 7.99 | $8.31 | 2130 |
| 2025-01-16 | 7.96 | $7.97 | — |
| 2025-01-15 | 7.96 | $7.97 | — |
| 2025-01-14 | 7.96 | $7.97 | — |
| 2025-01-13 | 7.96 | $7.97 | — |
| 2025-01-10 | 7.97 | $7.97 | — |
| 2025-01-08 | 7.97 | $7.97 | — |
| 2025-01-07 | 7.97 | $7.97 | — |
| 2025-01-06 | 7.97 | $7.97 | — |
| 2025-01-03 | 7.98 | $7.97 | 4215 |
| 2025-01-02 | 7.99 | $7.87 | — |
| 2024-12-31 | 8.01 | $7.87 | 2400 |
| 2024-12-30 | 8.04 | $7.96 | — |
| 2024-12-27 | 8.05 | $7.96 | — |
| 2024-12-26 | 8.08 | $7.96 | 500 |
| 2024-12-24 | 8.10 | $7.82 | 1428 |
| 2024-12-23 | 8.14 | $8.05 | 17127 |
| 2024-12-20 | 8.15 | $8.05 | — |
| 2024-12-19 | 8.17 | $8.05 | — |
| 2024-12-18 | 8.18 | $8.05 | — |
| 2024-12-17 | 8.20 | $8.05 | — |
| 2024-12-16 | 8.21 | $8.05 | 10400 |
| 2024-12-13 | 8.23 | $8.16 | 1113 |
| 2024-12-12 | 8.24 | $8.00 | — |
| 2024-12-11 | 8.26 | $8.00 | — |
| 2024-12-10 | 8.28 | $8.00 | 1611 |
| 2024-12-09 | 8.31 | $8.10 | 300 |
| 2024-12-06 | 8.33 | $8.40 | 1200 |
| 2024-12-05 | 8.32 | $8.26 | 800 |
| 2024-12-04 | 8.33 | $8.58 | — |
| 2024-12-03 | 8.31 | $8.58 | — |
| 2024-12-02 | 8.29 | $8.58 | — |
| 2024-11-29 | 8.28 | $8.58 | 340 |
| 2024-11-27 | 8.26 | $8.31 | 1901 |
| 2024-11-26 | 8.27 | $8.19 | — |
| 2024-11-25 | 8.30 | $8.20 | 300 |
| 2024-11-22 | 8.33 | $8.12 | 2000 |
| 2024-11-21 | 8.37 | $8.06 | 4230 |
| 2024-11-20 | 8.43 | $8.00 | — |
| 2024-11-19 | 8.50 | $8.00 | 8537 |
| 2024-11-18 | 8.57 | $8.20 | — |
| 2024-11-15 | 8.63 | $8.20 | — |
| 2024-11-14 | 8.69 | $8.20 | — |
| 2024-11-13 | 8.76 | $8.20 | 8200 |
| 2024-11-12 | 8.84 | $8.17 | 1500 |
| 2024-11-11 | 8.92 | $8.75 | — |
| 2024-11-08 | 8.96 | $8.75 | — |
| 2024-11-07 | 9.00 | $8.75 | — |
| 2024-11-06 | 9.04 | $8.75 | 434 |
| 2024-11-05 | 9.09 | $8.73 | — |
| 2024-11-04 | 9.14 | $8.73 | — |
| 2024-11-01 | 9.20 | $8.73 | 1700 |
| 2024-10-31 | 9.26 | $8.75 | 1623 |
| 2024-10-30 | 9.33 | $9.20 | — |
| 2024-10-29 | 9.35 | $9.20 | — |
| 2024-10-28 | 9.37 | $9.20 | — |
| 2024-10-25 | 9.40 | $9.20 | — |
| 2024-10-24 | 9.42 | $9.20 | — |
| 2024-10-23 | 9.46 | $9.20 | — |
| 2024-10-22 | 9.49 | $9.20 | — |
| 2024-10-21 | 9.53 | $9.20 | — |
| 2024-10-18 | 9.57 | $9.20 | 2548 |
| 2024-10-17 | 9.61 | $9.60 | — |
| 2024-10-16 | 9.62 | $9.60 | — |
| 2024-10-15 | 9.63 | $9.60 | 2600 |
| 2024-10-14 | 9.63 | $9.60 | — |
| 2024-10-11 | 9.64 | $9.60 | — |
| 2024-10-10 | 9.65 | $9.60 | — |
| 2024-10-09 | 9.66 | $9.60 | — |
| 2024-10-08 | 9.68 | $9.60 | — |
| 2024-10-07 | 9.69 | $9.60 | 8300 |
| 2024-10-04 | 9.71 | $9.60 | — |
| 2024-10-03 | 9.73 | $9.61 | 1007 |
| 2024-10-02 | 9.76 | $9.38 | — |
| 2024-10-01 | 9.81 | $9.38 | 2843 |
| 2024-09-30 | 9.87 | $9.82 | 5300 |
| 2024-09-27 | 9.88 | $9.82 | — |
| 2024-09-26 | 9.90 | $9.82 | 1300 |
| 2024-09-25 | 9.91 | $9.85 | — |
| 2024-09-24 | 9.93 | $9.85 | — |
| 2024-09-23 | 9.95 | $9.85 | 513 |
| 2024-09-20 | 9.97 | $9.62 | 65300 |
| 2024-09-19 | 10.02 | $9.83 | — |
| 2024-09-18 | 10.05 | $9.83 | — |
| 2024-09-17 | 10.08 | $9.83 | — |
| 2024-09-16 | 10.12 | $9.83 | — |
| 2024-09-13 | 10.16 | $9.83 | 3400 |
| 2024-09-12 | 10.20 | $9.83 | 300 |
| 2024-09-11 | 10.24 | $9.96 | — |
| 2024-09-10 | 10.26 | $9.96 | 5621 |
| 2024-09-09 | 10.29 | $10.40 | — |
| 2024-09-06 | 10.27 | $10.40 | — |
| 2024-09-05 | 10.25 | $10.40 | 2000 |
| 2024-09-04 | 10.23 | $10.40 | — |
| 2024-09-03 | 10.20 | $10.40 | 432 |
| 2024-08-30 | 10.17 | $9.88 | — |
| 2024-08-29 | 10.18 | $9.88 | — |
| 2024-08-28 | 10.19 | $9.88 | 100 |
| 2024-08-27 | 10.21 | $10.50 | — |
| 2024-08-26 | 10.16 | $10.50 | — |
| 2024-08-23 | 10.11 | $10.50 | — |
| 2024-08-22 | 10.06 | $10.50 | — |
| 2024-08-21 | 10.00 | $10.50 | — |
| 2024-08-20 | 9.94 | $10.50 | 700 |
| 2024-08-19 | 9.88 | $10.09 | — |
| 2024-08-16 | 9.86 | $10.09 | 2400 |
| 2024-08-15 | 9.84 | $10.05 | 1328 |
| 2024-08-14 | 9.82 | $10.20 | 641 |
| 2024-08-13 | 9.79 | $9.85 | — |
| 2024-08-12 | 9.79 | $9.85 | — |
| 2024-08-09 | 9.78 | $9.85 | — |
| 2024-08-08 | 9.78 | $9.85 | — |
| 2024-08-07 | 9.77 | $9.85 | 61000 |
| 2024-08-06 | 9.76 | $9.85 | 201900 |
| 2024-08-05 | 9.74 | $8.90 | — |
| 2024-08-02 | 9.82 | $8.90 | 14200 |
| 2024-08-01 | 9.90 | $10.02 | — |
| 2024-07-31 | 9.87 | $10.02 | — |
| 2024-07-30 | 9.84 | $10.02 | — |
| 2024-07-29 | 9.80 | $10.02 | — |
| 2024-07-26 | 9.76 | $10.02 | — |
| 2024-07-25 | 9.72 | $10.02 | — |
| 2024-07-24 | 9.67 | $10.02 | — |
| 2024-07-23 | 9.63 | $10.02 | — |
| 2024-07-22 | 9.57 | $10.02 | — |
| 2024-07-19 | 9.52 | $10.02 | — |
| 2024-07-18 | 9.46 | $10.03 | 900 |
| 2024-07-17 | 9.40 | $9.75 | 300 |
| 2024-07-16 | 9.36 | $9.75 | 600 |
| 2024-07-15 | 9.32 | $9.22 | — |
| 2024-07-12 | 9.34 | $9.22 | — |
| 2024-07-11 | 9.35 | $9.22 | 1709 |
| 2024-07-10 | 9.37 | $9.35 | — |
| 2024-07-09 | 9.38 | $9.35 | — |
| 2024-07-08 | 9.38 | $9.35 | 4300 |
| 2024-07-05 | 9.39 | $9.37 | — |
| 2024-07-03 | 9.40 | $9.37 | — |
| 2024-07-02 | 9.41 | $9.37 | — |
| 2024-07-01 | 9.42 | $9.37 | — |
| 2024-06-28 | 9.42 | $9.37 | — |
| 2024-06-27 | 9.42 | $9.37 | — |
| 2024-06-26 | 9.42 | $9.37 | — |
| 2024-06-25 | 9.42 | $9.37 | — |
| 2024-06-24 | 9.41 | $9.37 | — |
| 2024-06-21 | 9.41 | $9.37 | — |
| 2024-06-20 | 9.40 | $9.37 | — |
| 2024-06-18 | 9.40 | $9.37 | — |
| 2024-06-17 | 9.39 | $9.37 | — |
| 2024-06-14 | 9.39 | $9.37 | 10419 |
| 2024-06-13 | 9.38 | $9.53 | — |
| 2024-06-12 | 9.36 | $9.53 | — |
| 2024-06-11 | 9.34 | $9.53 | 700 |
| 2024-06-10 | 9.32 | $9.77 | — |
| 2024-06-07 | 9.28 | $9.77 | — |
| 2024-06-06 | 9.24 | $9.77 | — |
| 2024-06-05 | 9.21 | $9.77 | 3700 |
| 2024-06-04 | 9.17 | $8.90 | — |
| 2024-06-03 | 9.23 | $8.90 | — |
| 2024-05-31 | 9.30 | $8.90 | — |
| 2024-05-30 | 9.37 | $8.90 | 200 |
| 2024-05-29 | 9.44 | $8.78 | 1000 |
| 2024-05-28 | 9.54 | $9.15 | 100 |
| 2024-05-24 | 9.60 | $9.15 | — |
| 2024-05-23 | 9.66 | $9.15 | — |
| 2024-05-22 | 9.73 | $9.15 | 600 |
| 2024-05-21 | 9.81 | $9.60 | — |
| 2024-05-20 | 9.84 | $9.60 | 400 |
| 2024-05-17 | 9.88 | $9.40 | 21000 |
| 2024-05-16 | 9.95 | $9.27 | 32500 |
| 2024-05-15 | 10.03 | $9.28 | 1100 |
| 2024-05-14 | 10.12 | $9.75 | — |
| 2024-05-13 | 10.16 | $9.75 | 1100 |
| 2024-05-10 | 10.21 | $9.94 | — |
| 2024-05-09 | 10.25 | $9.95 | 4739 |
| 2024-05-08 | 10.29 | $10.25 | 1000 |
| 2024-05-07 | 10.30 | $10.80 | — |
| 2024-05-06 | 10.26 | $10.80 | 1000 |
| 2024-05-03 | 10.22 | $10.01 | — |
| 2024-05-02 | 10.25 | $10.01 | — |
| 2024-05-01 | 10.29 | $10.01 | — |
| 2024-04-30 | 10.33 | $10.01 | — |
| 2024-04-29 | 10.37 | $10.01 | — |
| 2024-04-26 | 10.42 | $10.01 | 2512 |
| 2024-04-25 | 10.46 | $10.21 | — |
| 2024-04-24 | 10.50 | $10.21 | — |
| 2024-04-23 | 10.53 | $10.21 | 6300 |
| 2024-04-22 | 10.57 | $10.40 | — |
| 2024-04-19 | 10.59 | $10.40 | 2600 |
| 2024-04-18 | 10.61 | $10.55 | 64000 |
| 2024-04-17 | 10.61 | $10.55 | 400 |
| 2024-04-16 | 10.62 | $10.65 | 1100 |
| 2024-04-15 | 10.61 | $10.75 | 100 |
| 2024-04-12 | 10.59 | $10.75 | 5000 |
| 2024-04-11 | 10.57 | $10.65 | 100 |
| 2024-04-10 | 10.55 | $10.53 | — |
| 2024-04-09 | 10.54 | $10.53 | — |
| 2024-04-08 | 10.52 | $10.53 | — |
| 2024-04-05 | 10.51 | $10.53 | 1033 |
| 2024-04-04 | 10.48 | $10.48 | — |
| 2024-04-03 | 10.46 | $10.48 | 400 |
| 2024-04-02 | 10.44 | $10.70 | 3200 |
| 2024-04-01 | 10.38 | $10.60 | 2400 |
| 2024-03-28 | 10.34 | $10.65 | 1600 |
| 2024-03-27 | 10.28 | $10.75 | 9912 |
| 2024-03-26 | 10.20 | $10.67 | — |
| 2024-03-25 | 10.12 | $10.67 | — |
| 2024-03-22 | 10.03 | $10.67 | — |
| 2024-03-21 | 9.94 | $10.67 | 2400 |
| 2024-03-20 | 9.84 | $10.67 | 47475 |
| 2024-03-19 | 9.73 | $10.53 | 4626 |
| 2024-03-18 | 9.63 | $9.82 | — |
| 2024-03-15 | 9.59 | $9.82 | — |
| 2024-03-14 | 9.55 | $9.82 | — |
| 2024-03-13 | 9.50 | $9.82 | — |
| 2024-03-12 | 9.45 | $9.82 | — |
| 2024-03-11 | 9.39 | $9.82 | — |
| 2024-03-08 | 9.33 | $9.82 | 6900 |
| 2024-03-07 | 9.26 | $9.61 | — |
| 2024-03-06 | 9.21 | $9.61 | — |
| 2024-03-05 | 9.16 | $9.61 | — |
| 2024-03-04 | 9.10 | $9.61 | 600 |
| 2024-03-01 | 9.04 | $9.61 | 4839 |
| 2024-02-29 | 8.97 | $9.05 | 387 |
| 2024-02-28 | 8.95 | $8.83 | 3600 |
| 2024-02-27 | 8.96 | $9.10 | — |
| 2024-02-26 | 8.93 | $9.10 | — |
| 2024-02-23 | 8.91 | $9.10 | — |
| 2024-02-22 | 8.88 | $9.10 | — |
| 2024-02-21 | 8.85 | $9.10 | — |
| 2024-02-20 | 8.82 | $9.10 | 639 |
| 2024-02-16 | 8.78 | $8.85 | — |
| 2024-02-15 | 8.77 | $8.85 | — |
| 2024-02-14 | 8.75 | $8.85 | 3300 |
| 2024-02-13 | 8.74 | $8.85 | — |
| 2024-02-12 | 8.71 | $8.85 | — |
| 2024-02-09 | 8.69 | $8.85 | 1200 |
| 2024-02-08 | 8.66 | $8.76 | — |
| 2024-02-07 | 8.64 | $8.76 | — |
| 2024-02-06 | 8.62 | $8.76 | — |
| 2024-02-05 | 8.60 | $8.76 | 7269 |
| 2024-02-02 | 8.57 | $8.67 | — |
| 2024-02-01 | 8.54 | $8.67 | — |
| 2024-01-31 | 8.52 | $8.67 | — |
| 2024-01-30 | 8.49 | $8.67 | — |
| 2024-01-29 | 8.45 | $8.67 | 9000 |
| 2024-01-26 | 8.42 | $8.67 | — |
| 2024-01-25 | 8.38 | $8.67 | — |
| 2024-01-24 | 8.33 | $8.67 | — |
| 2024-01-23 | 8.28 | $8.67 | 15900 |
| 2024-01-22 | 8.23 | $8.67 | 5100 |
| 2024-01-19 | 8.18 | $8.40 | 1800 |
| 2024-01-18 | 8.15 | $8.25 | — |
| 2024-01-17 | 8.14 | $8.25 | 3600 |
| 2024-01-16 | 8.12 | $8.25 | — |
| 2024-01-12 | 8.10 | $8.25 | — |
| 2024-01-11 | 8.08 | $8.25 | — |
| 2024-01-10 | 8.06 | $8.25 | — |
| 2024-01-09 | 8.04 | $8.25 | — |
| 2024-01-08 | 8.01 | $8.25 | 10002 |
| 2024-01-05 | 7.98 | $8.28 | 7236 |
| 2024-01-04 | 7.95 | $7.90 | — |
| 2024-01-03 | 7.95 | $7.90 | — |
| 2024-01-02 | 7.95 | $7.90 | — |
| 2023-12-29 | 7.95 | $7.90 | — |
| 2023-12-28 | 7.95 | $7.90 | — |
| 2023-12-27 | 7.95 | $7.90 | 14400 |
| 2023-12-26 | 7.95 | $7.90 | — |
| 2023-12-22 | 7.95 | $7.90 | 900 |
| 2023-12-21 | 7.95 | $8.20 | — |
| 2023-12-20 | 7.91 | $8.20 | — |
| 2023-12-19 | 7.88 | $8.20 | 2784 |
| 2023-12-18 | 7.84 | $8.02 | — |
| 2023-12-15 | 7.81 | $8.02 | — |
| 2023-12-14 | 7.78 | $8.02 | 4938 |
| 2023-12-13 | 7.75 | $7.78 | — |
| 2023-12-12 | 7.75 | $7.78 | — |
| 2023-12-11 | 7.74 | $7.78 | — |
| 2023-12-08 | 7.72 | $7.78 | — |
| 2023-12-07 | 7.71 | $7.78 | — |
| 2023-12-06 | 7.69 | $7.78 | — |
| 2023-12-05 | 7.68 | $7.78 | — |
| 2023-12-04 | 7.66 | $7.78 | — |
| 2023-12-01 | 7.63 | $7.78 | — |
| 2023-11-30 | 7.61 | $7.77 | 82920 |
| 2023-11-29 | 7.58 | $7.80 | — |
| 2023-11-28 | 7.55 | $7.80 | 900 |
| 2023-11-27 | 7.51 | $7.65 | — |
| 2023-11-24 | 7.49 | $7.65 | — |
| 2023-11-22 | 7.47 | $7.65 | 4800 |
| 2023-11-21 | 7.44 | $7.77 | 1800 |
| 2023-11-20 | 7.40 | $7.50 | — |
| 2023-11-17 | 7.38 | $7.50 | — |
| 2023-11-16 | 7.37 | $7.50 | — |
| 2023-11-15 | 7.35 | $7.50 | — |
| 2023-11-14 | 7.33 | $7.50 | 8700 |
| 2023-11-13 | 7.31 | $7.33 | 9975 |
| 2023-11-10 | 7.31 | $7.44 | — |
| 2023-11-09 | 7.30 | $7.44 | — |
| 2023-11-08 | 7.29 | $7.44 | 300 |
| 2023-11-07 | 7.28 | $7.25 | — |
| 2023-11-06 | 7.28 | $7.25 | — |
| 2023-11-03 | 7.29 | $7.25 | — |
| 2023-11-02 | 7.30 | $7.25 | — |
| 2023-11-01 | 7.31 | $7.25 | — |
| 2023-10-31 | 7.32 | $7.25 | — |
| 2023-10-30 | 7.32 | $7.25 | — |
| 2023-10-27 | 7.33 | $7.25 | — |
| 2023-10-26 | 7.34 | $7.25 | — |
| 2023-10-25 | 7.35 | $7.25 | — |
| 2023-10-24 | 7.36 | $7.25 | — |
| 2023-10-23 | 7.38 | $7.25 | — |
| 2023-10-20 | 7.39 | $7.25 | 7278 |
| 2023-10-19 | 7.41 | $7.45 | — |
| 2023-10-18 | 7.41 | $7.45 | — |
| 2023-10-17 | 7.41 | $7.45 | — |
| 2023-10-16 | 7.41 | $7.45 | 14100 |
| 2023-10-13 | 7.42 | $7.45 | 3900 |
| 2023-10-12 | 7.42 | $7.45 | — |
| 2023-10-11 | 7.42 | $7.45 | 2400 |
| 2023-10-10 | 7.43 | $7.33 | 87300 |
| 2023-10-09 | 7.44 | $7.33 | — |
| 2023-10-06 | 7.46 | $7.33 | 1842 |
| 2023-10-05 | 7.47 | $7.32 | 4200 |
| 2023-10-04 | 7.50 | $7.32 | — |
| 2023-10-03 | 7.52 | $7.32 | 11100 |
| 2023-10-02 | 7.53 | $7.32 | — |
| 2023-09-29 | 7.55 | $7.32 | — |
| 2023-09-28 | 7.57 | $7.32 | 2700 |
| 2023-09-27 | 7.58 | $7.40 | 3900 |
| 2023-09-26 | 7.59 | $7.76 | — |
| 2023-09-25 | 7.55 | $7.76 | — |
| 2023-09-22 | 7.52 | $7.76 | — |
| 2023-09-21 | 7.48 | $7.76 | — |
| 2023-09-20 | 7.44 | $7.76 | — |
| 2023-09-19 | 7.39 | $7.76 | 11430 |
| 2023-09-18 | 7.34 | $7.43 | — |
| 2023-09-15 | 7.32 | $7.43 | — |
| 2023-09-14 | 7.29 | $7.43 | — |
| 2023-09-13 | 7.27 | $7.43 | — |
| 2023-09-12 | 7.24 | $7.43 | 3000 |
| 2023-09-11 | 7.21 | $7.43 | 900 |
| 2023-09-08 | 7.17 | $7.86 | — |
| 2023-09-07 | 7.08 | $7.85 | 11400 |
| 2023-09-06 | 6.99 | $7.06 | 14100 |
| 2023-09-05 | 6.98 | $7.06 | — |
| 2023-09-01 | 6.96 | $7.06 | — |
| 2023-08-31 | 6.93 | $7.06 | 1500 |
| 2023-08-30 | 6.91 | $7.00 | — |
| 2023-08-29 | 6.89 | $7.00 | — |
| 2023-08-28 | 6.87 | $7.00 | 600 |
| 2023-08-25 | 6.85 | $7.05 | 3300 |
| 2023-08-24 | 6.82 | $7.05 | — |
| 2023-08-23 | 6.79 | $7.05 | 8790 |
| 2023-08-22 | 6.75 | $6.98 | 9426 |
| 2023-08-21 | 6.73 | $6.96 | — |
| 2023-08-18 | 6.70 | $6.96 | — |
| 2023-08-17 | 6.68 | $6.96 | 3900 |
| 2023-08-16 | 6.65 | $6.85 | — |
| 2023-08-15 | 6.63 | $6.85 | 3300 |
| 2023-08-14 | 6.61 | $6.53 | — |
| 2023-08-11 | 6.62 | $6.53 | — |
| 2023-08-10 | 6.64 | $6.53 | 300 |
| 2023-08-09 | 6.65 | $6.53 | — |
| 2023-08-08 | 6.67 | $6.53 | — |
| 2023-08-07 | 6.69 | $6.53 | — |
| 2023-08-04 | 6.71 | $6.53 | 1905 |
| 2023-08-03 | 6.72 | $6.53 | 3000 |
| 2023-08-02 | 6.74 | $6.78 | — |
| 2023-08-01 | 6.74 | $6.78 | — |
| 2023-07-31 | 6.73 | $6.78 | 300 |
| 2023-07-28 | 6.73 | $6.78 | 1500 |
| 2023-07-27 | 6.72 | $6.70 | — |
| 2023-07-26 | 6.72 | $6.70 | — |
| 2023-07-25 | 6.72 | $6.70 | 4200 |
| 2023-07-24 | 6.72 | $6.70 | — |
| 2023-07-21 | 6.71 | $6.70 | 29151 |
| 2023-07-20 | 6.71 | $6.76 | 5100 |
| 2023-07-19 | 6.71 | $6.76 | — |
| 2023-07-18 | 6.70 | $6.76 | — |
| 2023-07-17 | 6.69 | $6.76 | — |
| 2023-07-14 | 6.69 | $6.76 | 396 |
| 2023-07-13 | 6.68 | $6.76 | 7500 |
| 2023-07-12 | 6.67 | $6.76 | 6300 |
| 2023-07-11 | 6.66 | $6.67 | — |
| 2023-07-10 | 6.66 | $6.67 | — |
| 2023-07-07 | 6.66 | $6.67 | 9306 |
| 2023-07-06 | 6.66 | $6.77 | 600 |
| 2023-07-05 | 6.65 | $6.58 | — |
| 2023-07-03 | 6.66 | $6.58 | — |
| 2023-06-30 | 6.67 | $6.58 | 3300 |
| 2023-06-29 | 6.68 | $6.58 | 2511 |
| 2023-06-28 | 6.68 | $6.67 | — |
| 2023-06-27 | 6.68 | $6.67 | 3600 |
| 2023-06-26 | 6.68 | $6.72 | — |
| 2023-06-23 | 6.67 | $6.72 | — |
| 2023-06-22 | 6.66 | $6.72 | 1200 |
| 2023-06-21 | 6.66 | $6.67 | — |
| 2023-06-20 | 6.65 | $6.67 | 300 |
| 2023-06-16 | 6.65 | $6.74 | — |
| 2023-06-15 | 6.64 | $6.74 | — |
| 2023-06-14 | 6.63 | $6.74 | — |
| 2023-06-13 | 6.62 | $6.74 | 4218 |
| 2023-06-12 | 6.61 | $6.59 | — |
| 2023-06-09 | 6.61 | $6.59 | — |
| 2023-06-08 | 6.61 | $6.59 | 9333 |
| 2023-06-07 | 6.62 | $6.65 | — |
| 2023-06-06 | 6.61 | $6.65 | — |
| 2023-06-05 | 6.61 | $6.65 | 3600 |
| 2023-06-02 | 6.60 | $6.64 | 52521 |
| 2023-06-01 | 6.60 | $6.47 | 906 |
| 2023-05-31 | 6.61 | $6.35 | 1008 |
| 2023-05-30 | 6.63 | $6.66 | — |
| 2023-05-26 | 6.62 | $6.66 | — |
| 2023-05-25 | 6.61 | $6.66 | — |
| 2023-05-24 | 6.60 | $6.66 | — |
| 2023-05-23 | 6.59 | $6.66 | — |
| 2023-05-22 | 6.57 | $6.66 | — |
| 2023-05-19 | 6.56 | $6.66 | 300 |
| 2023-05-18 | 6.54 | $6.66 | — |
| 2023-05-17 | 6.51 | $6.66 | 1500 |
| 2023-05-16 | 6.49 | $6.66 | — |
| 2023-05-15 | 6.46 | $6.66 | — |
| 2023-05-12 | 6.43 | $6.66 | 11484 |
| 2023-05-11 | 6.40 | $6.48 | — |
| 2023-05-10 | 6.39 | $6.48 | — |
| 2023-05-09 | 6.37 | $6.48 | — |
| 2023-05-08 | 6.35 | $6.48 | — |
| 2023-05-05 | 6.33 | $6.48 | 900 |
| 2023-05-04 | 6.31 | $6.43 | 741 |
| 2023-05-03 | 6.30 | $6.50 | — |
| 2023-05-02 | 6.27 | $6.50 | 3900 |
| 2023-05-01 | 6.25 | $6.50 | — |
| 2023-04-28 | 6.22 | $6.50 | 993 |
| 2023-04-27 | 6.19 | $6.18 | — |
| 2023-04-26 | 6.19 | $6.18 | — |
| 2023-04-25 | 6.19 | $6.18 | — |
| 2023-04-24 | 6.20 | $6.18 | — |
| 2023-04-21 | 6.20 | $6.18 | — |
| 2023-04-20 | 6.20 | $6.18 | — |
| 2023-04-19 | 6.20 | $6.18 | 8100 |
| 2023-04-18 | 6.20 | $6.18 | 9000 |
| 2023-04-17 | 6.20 | $6.18 | 2700 |
| 2023-04-14 | 6.20 | $6.21 | — |
| 2023-04-13 | 6.20 | $6.21 | — |
| 2023-04-12 | 6.20 | $6.21 | — |
| 2023-04-11 | 6.20 | $6.21 | 16011 |
| 2023-04-10 | 6.20 | $6.21 | — |
| 2023-04-06 | 6.20 | $6.21 | 909 |
| 2023-04-05 | 6.20 | $6.18 | 2124 |
| 2023-04-04 | 6.20 | $6.26 | — |
| 2023-04-03 | 6.20 | $6.26 | 5238 |
| 2023-03-31 | 6.19 | $6.24 | 3030 |
| 2023-03-30 | 6.19 | $6.19 | — |
| 2023-03-29 | 6.19 | $6.19 | 672 |
| 2023-03-28 | 6.19 | $6.15 | 16938 |
| 2023-03-27 | 6.20 | $6.08 | 4035 |
| 2023-03-24 | 6.21 | $6.03 | 600 |
| 2023-03-23 | 6.23 | $6.21 | — |
| 2023-03-22 | 6.23 | $6.21 | — |
| 2023-03-21 | 6.24 | $6.21 | — |
| 2023-03-20 | 6.24 | $6.21 | — |
| 2023-03-17 | 6.24 | $6.21 | 2523 |
| 2023-03-16 | 6.23 | $6.25 | — |
| 2023-03-15 | 6.23 | $6.25 | — |
| 2023-03-14 | 6.22 | $6.25 | — |
| 2023-03-13 | 6.22 | $6.25 | — |
| 2023-03-10 | 6.21 | $6.25 | — |
| 2023-03-09 | 6.20 | $6.25 | — |
| 2023-03-08 | 6.19 | $6.25 | — |
| 2023-03-07 | 6.18 | $6.25 | — |
| 2023-03-06 | 6.17 | $6.25 | — |
| 2023-03-03 | 6.16 | $6.25 | — |
| 2023-03-02 | 6.14 | $6.25 | 28500 |
| 2023-03-01 | 6.13 | $6.25 | — |
| 2023-02-28 | 6.12 | $6.25 | — |
| 2023-02-27 | 6.11 | $6.25 | 14100 |
| 2023-02-24 | 6.09 | $6.11 | — |
| 2023-02-23 | 6.09 | $6.11 | — |
| 2023-02-22 | 6.09 | $6.11 | 14100 |
| 2023-02-21 | 6.09 | $6.07 | — |
| 2023-02-17 | 6.09 | $6.07 | — |
| 2023-02-16 | 6.10 | $6.07 | — |
| 2023-02-15 | 6.10 | $6.07 | — |
| 2023-02-14 | 6.10 | $6.07 | — |
| 2023-02-13 | 6.10 | $6.07 | 6600 |
| 2023-02-10 | 6.10 | $6.07 | — |
| 2023-02-09 | 6.10 | $6.07 | — |
| 2023-02-08 | 6.10 | $6.07 | — |
| 2023-02-07 | 6.10 | $6.07 | — |
| 2023-02-06 | 6.09 | $6.07 | — |
| 2023-02-03 | 6.09 | $6.07 | 2700 |
| 2023-02-02 | 6.09 | $6.25 | 18309 |
| 2023-02-01 | 6.07 | $6.22 | 16500 |
| 2023-01-31 | 6.05 | $6.22 | 3900 |
| 2023-01-30 | 6.03 | $6.22 | 1800 |
| 2023-01-27 | 6.01 | $6.22 | 7800 |
| 2023-01-26 | 5.98 | $6.03 | — |
| 2023-01-25 | 5.98 | $6.03 | — |
| 2023-01-24 | 5.97 | $6.03 | — |
| 2023-01-23 | 5.97 | $6.03 | 2778 |
| 2023-01-20 | 5.96 | $6.16 | 44412 |
| 2023-01-19 | 5.95 | $5.88 | — |
| 2023-01-18 | 5.96 | $5.88 | — |
| 2023-01-17 | 5.98 | $5.88 | — |
| 2023-01-13 | 6.00 | $5.88 | — |
| 2023-01-12 | 6.02 | $5.88 | 5700 |
| 2023-01-11 | 6.04 | $5.97 | 199500 |
| 2023-01-10 | 6.05 | $5.97 | 2148 |
| 2023-01-09 | 6.07 | $5.97 | 20400 |
| 2023-01-06 | 6.09 | $6.05 | 155100 |
| 2023-01-05 | 6.11 | $6.05 | — |
| 2023-01-04 | 6.12 | $6.05 | 6900 |
| 2023-01-03 | 6.14 | $5.93 | — |
| 2022-12-30 | 6.17 | $5.93 | — |
| 2022-12-29 | 6.21 | $5.93 | — |
| 2022-12-28 | 6.25 | $5.93 | 32100 |
| 2022-12-27 | 6.29 | $5.93 | 900 |
| 2022-12-23 | 6.34 | $6.15 | 2700 |
| 2022-12-22 | 6.36 | $6.15 | 1800 |
| 2022-12-21 | 6.39 | $6.32 | — |
| 2022-12-20 | 6.40 | $6.32 | 5700 |
| 2022-12-19 | 6.42 | $6.32 | 3084 |
| 2022-12-16 | 6.43 | $6.22 | 2700 |
| 2022-12-15 | 6.45 | $6.40 | 300 |
| 2022-12-14 | 6.46 | $6.40 | 19500 |
| 2022-12-13 | 6.46 | $6.40 | 3600 |
| 2022-12-12 | 6.46 | $6.38 | 7500 |
| 2022-12-09 | 6.47 | $6.38 | — |
| 2022-12-08 | 6.47 | $6.38 | 2100 |
| 2022-12-07 | 6.48 | $6.30 | — |
| 2022-12-06 | 6.50 | $6.30 | 2142 |
| 2022-12-05 | 6.51 | $6.62 | — |
| 2022-12-02 | 6.50 | $6.62 | — |
| 2022-12-01 | 6.48 | $6.62 | 1500 |
| 2022-11-30 | 6.47 | $6.78 | 900 |
| 2022-11-29 | 6.43 | $6.67 | 10230 |
| 2022-11-28 | 6.41 | $6.57 | 4800 |
| 2022-11-25 | 6.39 | $6.45 | — |
| 2022-11-23 | 6.39 | $6.45 | — |
| 2022-11-22 | 6.38 | $6.45 | 41100 |
| 2022-11-21 | 6.37 | $6.30 | — |
| 2022-11-18 | 6.38 | $6.30 | 3396 |
| 2022-11-17 | 6.39 | $6.35 | 45000 |
| 2022-11-16 | 6.40 | $6.27 | 2745 |
| 2022-11-15 | 6.41 | $6.28 | 2700 |
| 2022-11-14 | 6.42 | $6.27 | 16800 |
| 2022-11-11 | 6.43 | $6.44 | — |
| 2022-11-10 | 6.43 | $6.44 | 22860 |
| 2022-11-09 | 6.43 | $6.57 | — |
| 2022-11-08 | 6.42 | $6.57 | 5514 |
| 2022-11-07 | 6.40 | $6.40 | 5100 |
| 2022-11-04 | 6.41 | $6.43 | — |
| 2022-11-03 | 6.41 | $6.43 | — |
| 2022-11-02 | 6.41 | $6.43 | — |
| 2022-11-01 | 6.42 | $6.43 | — |
| 2022-10-31 | 6.42 | $6.43 | 600 |
| 2022-10-28 | 6.42 | $6.43 | 70500 |
| 2022-10-27 | 6.42 | $6.28 | 36600 |
| 2022-10-26 | 6.44 | $6.28 | 3000 |
| 2022-10-25 | 6.46 | $6.28 | 4500 |
| 2022-10-24 | 6.48 | $6.42 | — |
| 2022-10-21 | 6.49 | $6.42 | — |
| 2022-10-20 | 6.50 | $6.42 | — |
| 2022-10-19 | 6.52 | $6.42 | — |
| 2022-10-18 | 6.53 | $6.42 | 2433 |
| 2022-10-17 | 6.55 | $6.37 | 76035 |
| 2022-10-14 | 6.57 | $6.58 | 900 |
| 2022-10-13 | 6.57 | $6.58 | 300 |
| 2022-10-12 | 6.57 | $6.55 | — |
| 2022-10-11 | 6.58 | $6.55 | — |
| 2022-10-10 | 6.58 | $6.55 | — |
| 2022-10-07 | 6.59 | $6.55 | 4347 |
| 2022-10-06 | 6.60 | $6.70 | — |
| 2022-10-05 | 6.59 | $6.70 | 43575 |
| 2022-10-04 | 6.58 | $6.32 | — |
| 2022-10-03 | 6.61 | $6.32 | — |
| 2022-09-30 | 6.64 | $6.32 | 2100 |
| 2022-09-29 | 6.68 | $6.68 | — |
| 2022-09-28 | 6.68 | $6.68 | — |
| 2022-09-27 | 6.68 | $6.68 | — |
| 2022-09-26 | 6.68 | $6.68 | — |
| 2022-09-23 | 6.68 | $6.68 | — |
| 2022-09-22 | 6.68 | $6.68 | 2400 |
| 2022-09-21 | 6.69 | $6.68 | — |
| 2022-09-20 | 6.69 | $6.68 | — |
| 2022-09-19 | 6.70 | $6.68 | — |
| 2022-09-16 | 6.71 | $6.68 | 8400 |
| 2022-09-15 | 6.72 | $6.68 | — |
| 2022-09-14 | 6.73 | $6.68 | — |
| 2022-09-13 | 6.75 | $6.68 | — |
| 2022-09-12 | 6.77 | $6.68 | 1200 |
| 2022-09-09 | 6.79 | $6.68 | 14730 |
| 2022-09-08 | 6.81 | $6.57 | — |
| 2022-09-07 | 6.85 | $6.57 | 2400 |
| 2022-09-06 | 6.89 | $6.73 | — |
| 2022-09-02 | 6.91 | $6.73 | 21900 |
| 2022-09-01 | 6.94 | $6.73 | — |
| 2022-08-31 | 6.98 | $6.73 | — |
| 2022-08-30 | 7.01 | $6.73 | 300 |
| 2022-08-29 | 7.04 | $6.87 | — |
| 2022-08-26 | 7.06 | $6.87 | — |
| 2022-08-25 | 7.08 | $6.87 | — |
| 2022-08-24 | 7.10 | $6.87 | 999 |
| 2022-08-23 | 7.12 | $7.07 | — |
| 2022-08-22 | 7.11 | $7.07 | — |
| 2022-08-19 | 7.11 | $7.07 | — |
| 2022-08-18 | 7.10 | $7.07 | 12000 |
| 2022-08-17 | 7.10 | $7.07 | — |
| 2022-08-16 | 7.09 | $7.07 | 11100 |
| 2022-08-15 | 7.08 | $7.25 | 2400 |
| 2022-08-12 | 7.04 | $7.27 | — |
| 2022-08-11 | 7.01 | $7.27 | — |
| 2022-08-10 | 6.97 | $7.27 | — |
| 2022-08-09 | 6.94 | $7.27 | — |
| 2022-08-08 | 6.90 | $7.27 | — |
| 2022-08-05 | 6.86 | $7.27 | — |
| 2022-08-04 | 6.82 | $7.27 | 744 |
| 2022-08-03 | 6.78 | $6.75 | 72600 |
| 2022-08-02 | 6.78 | $6.75 | — |
| 2022-08-01 | 6.79 | $6.75 | — |
| 2022-07-29 | 6.81 | $6.75 | — |
| 2022-07-28 | 6.82 | $6.75 | — |
| 2022-07-27 | 6.84 | $6.75 | — |
| 2022-07-26 | 6.85 | $6.75 | — |
| 2022-07-25 | 6.87 | $6.75 | — |
| 2022-07-22 | 6.89 | $6.75 | — |
| 2022-07-21 | 6.92 | $6.75 | — |
| 2022-07-20 | 6.94 | $6.75 | — |
| 2022-07-19 | 6.96 | $6.75 | — |
| 2022-07-18 | 6.99 | $6.75 | — |
| 2022-07-15 | 7.02 | $6.75 | 5178 |
| 2022-07-14 | 7.05 | $7.03 | 6600 |
| 2022-07-13 | 7.06 | $7.03 | — |
| 2022-07-12 | 7.06 | $7.03 | 2700 |
| 2022-07-11 | 7.07 | $6.94 | 900 |
| 2022-07-08 | 7.09 | $6.96 | 14400 |
| 2022-07-07 | 7.10 | $6.96 | 1200 |
| 2022-07-06 | 7.12 | $7.11 | — |
| 2022-07-05 | 7.13 | $7.11 | — |
| 2022-07-01 | 7.13 | $7.11 | — |
| 2022-06-30 | 7.14 | $7.11 | 5100 |
| 2022-06-29 | 7.15 | $7.11 | — |
| 2022-06-28 | 7.16 | $7.11 | — |
| 2022-06-27 | 7.17 | $7.11 | — |
| 2022-06-24 | 7.19 | $7.11 | — |
| 2022-06-23 | 7.20 | $7.11 | — |
| 2022-06-22 | 7.21 | $7.11 | — |
| 2022-06-21 | 7.23 | $7.11 | — |
| 2022-06-17 | 7.24 | $7.11 | — |
| 2022-06-16 | 7.25 | $7.11 | — |
| 2022-06-15 | 7.27 | $7.11 | — |
| 2022-06-14 | 7.28 | $7.11 | 600 |
| 2022-06-13 | 7.29 | $7.39 | 600 |
| 2022-06-10 | 7.28 | $7.19 | — |
| 2022-06-09 | 7.28 | $7.19 | — |
| 2022-06-08 | 7.28 | $7.19 | 6969 |
| 2022-06-07 | 7.28 | $7.39 | — |
| 2022-06-06 | 7.26 | $7.39 | — |
| 2022-06-03 | 7.23 | $7.39 | — |
| 2022-06-02 | 7.20 | $7.39 | 6300 |
| 2022-06-01 | 7.18 | $7.39 | — |
| 2022-05-31 | 7.15 | $7.39 | 6300 |
| 2022-05-27 | 7.11 | $7.39 | 28200 |
| 2022-05-26 | 7.08 | $7.31 | — |
| 2022-05-25 | 7.05 | $7.31 | 300 |
| 2022-05-24 | 7.03 | $7.08 | 681 |
| 2022-05-23 | 7.02 | $7.10 | — |
| 2022-05-20 | 7.01 | $7.10 | 3300 |
| 2022-05-19 | 7.00 | $7.10 | 23400 |
| 2022-05-18 | 6.99 | $7.10 | — |
| 2022-05-17 | 6.98 | $7.10 | 1800 |
| 2022-05-16 | 6.97 | $7.10 | — |
| 2022-05-13 | 6.96 | $7.10 | 318 |
| 2022-05-12 | 6.95 | $6.84 | 600 |
| 2022-05-11 | 6.97 | $6.74 | — |
| 2022-05-10 | 6.99 | $6.73 | 600 |
| 2022-05-09 | 7.02 | $6.83 | 3600 |
| 2022-05-06 | 7.04 | $7.02 | — |
| 2022-05-05 | 7.04 | $7.02 | 10800 |
| 2022-05-04 | 7.04 | $7.18 | 600 |
| 2022-05-03 | 7.03 | $7.03 | 630 |
| 2022-05-02 | 7.03 | $7.03 | 162000 |
| 2022-04-29 | 7.04 | $7.03 | — |
| 2022-04-28 | 7.04 | $7.03 | — |
| 2022-04-27 | 7.05 | $7.03 | — |
| 2022-04-26 | 7.06 | $7.03 | — |
| 2022-04-25 | 7.07 | $7.03 | — |
| 2022-04-22 | 7.08 | $7.03 | 5400 |
| 2022-04-21 | 7.09 | $7.03 | — |
| 2022-04-20 | 7.11 | $7.03 | — |
| 2022-04-19 | 7.12 | $7.03 | — |
| 2022-04-18 | 7.14 | $7.03 | — |
| 2022-04-14 | 7.15 | $7.03 | — |
| 2022-04-13 | 7.17 | $7.03 | — |
| 2022-04-12 | 7.18 | $7.03 | — |
| 2022-04-11 | 7.20 | $7.03 | — |
| 2022-04-08 | 7.21 | $7.03 | — |
| 2022-04-07 | 7.23 | $7.03 | — |
| 2022-04-06 | 7.25 | $7.03 | — |
| 2022-04-05 | 7.26 | $7.03 | 900 |
| 2022-04-04 | 7.28 | $7.40 | — |
| 2022-04-01 | 7.26 | $7.40 | — |
| 2022-03-31 | 7.24 | $7.40 | 7800 |
| 2022-03-30 | 7.22 | $7.40 | — |
| 2022-03-29 | 7.20 | $7.40 | — |
| 2022-03-28 | 7.18 | $7.40 | 963 |
| 2022-03-25 | 7.16 | $7.38 | — |
| 2022-03-24 | 7.14 | $7.38 | 32400 |
| 2022-03-23 | 7.12 | $7.08 | — |
| 2022-03-22 | 7.14 | $7.08 | — |
| 2022-03-21 | 7.15 | $7.08 | — |
| 2022-03-18 | 7.16 | $7.08 | — |
| 2022-03-17 | 7.18 | $7.08 | — |
| 2022-03-16 | 7.20 | $7.08 | — |
| 2022-03-15 | 7.22 | $7.08 | — |
| 2022-03-14 | 7.25 | $7.08 | 300 |
| 2022-03-11 | 7.27 | $7.08 | — |
| 2022-03-10 | 7.30 | $7.08 | 21396 |
| 2022-03-09 | 7.32 | $7.22 | — |
| 2022-03-08 | 7.34 | $7.22 | — |
| 2022-03-07 | 7.35 | $7.22 | — |
| 2022-03-04 | 7.36 | $7.22 | 8400 |
| 2022-03-03 | 7.37 | $7.22 | 15900 |
| 2022-03-02 | 7.38 | $7.32 | — |
| 2022-03-01 | 7.38 | $7.32 | — |
| 2022-02-28 | 7.38 | $7.32 | — |
| 2022-02-25 | 7.38 | $7.32 | 9900 |
| 2022-02-24 | 7.37 | $7.38 | 1800 |
| 2022-02-23 | 7.36 | $7.52 | — |
| 2022-02-22 | 7.33 | $7.52 | — |
| 2022-02-18 | 7.30 | $7.52 | — |
| 2022-02-17 | 7.26 | $7.52 | — |
| 2022-02-16 | 7.23 | $7.52 | — |
| 2022-02-15 | 7.18 | $7.52 | 2106 |
| 2022-02-14 | 7.14 | $7.35 | — |
| 2022-02-11 | 7.10 | $7.42 | 1200 |
| 2022-02-10 | 7.06 | $7.30 | 1500 |
| 2022-02-09 | 7.03 | $7.17 | — |
| 2022-02-08 | 7.01 | $7.17 | — |
| 2022-02-07 | 6.98 | $7.17 | — |
| 2022-02-04 | 6.95 | $7.17 | — |
| 2022-02-03 | 6.92 | $7.17 | 1944 |
| 2022-02-02 | 6.89 | $6.98 | 1200 |
| 2022-02-01 | 6.88 | $6.98 | — |
| 2022-01-31 | 6.86 | $6.98 | 15936 |
| 2022-01-28 | 6.84 | $6.98 | — |
| 2022-01-27 | 6.82 | $6.98 | — |
| 2022-01-26 | 6.80 | $6.98 | 36000 |
| 2022-01-25 | 6.77 | $6.89 | 1320 |
| 2022-01-24 | 6.76 | $6.90 | 5400 |
| 2022-01-21 | 6.74 | $6.83 | 12132 |
| 2022-01-20 | 6.73 | $6.86 | 300 |
| 2022-01-19 | 6.71 | $6.70 | — |
| 2022-01-18 | 6.71 | $6.70 | 6705 |
| 2022-01-14 | 6.70 | $6.78 | 9000 |
| 2022-01-13 | 6.69 | $6.78 | — |
| 2022-01-12 | 6.68 | $6.78 | — |
| 2022-01-11 | 6.67 | $6.78 | 22830 |
| 2022-01-10 | 6.66 | $6.64 | 1800 |
| 2022-01-07 | 6.67 | $6.76 | — |
| 2022-01-06 | 6.67 | $6.76 | 4800 |
| 2022-01-05 | 6.66 | $6.68 | — |
| 2022-01-04 | 6.67 | $6.68 | 1800 |
| 2022-01-03 | 6.68 | $6.67 | — |
| 2021-12-31 | 6.70 | $6.67 | 1800 |
| 2021-12-30 | 6.71 | $6.43 | 1800 |
| 2021-12-29 | 6.75 | $6.55 | 11400 |
| 2021-12-28 | 6.78 | $6.82 | 1260 |
| 2021-12-27 | 6.79 | $6.67 | 1584 |
| 2021-12-23 | 6.81 | $6.57 | 65526 |
| 2021-12-22 | 6.85 | $6.75 | 7326 |
| 2021-12-21 | 6.88 | $6.51 | 21000 |
| 2021-12-20 | 6.93 | $6.40 | 4614 |
| 2021-12-17 | 7.00 | $6.75 | — |
| 2021-12-16 | 7.04 | $6.75 | — |
| 2021-12-15 | 7.09 | $6.75 | 4530 |
| 2021-12-14 | 7.14 | $6.77 | 4500 |
| 2021-12-13 | 7.19 | $7.04 | — |
| 2021-12-10 | 7.22 | $7.04 | 12126 |
| 2021-12-09 | 7.26 | $7.13 | 300 |
| 2021-12-08 | 7.28 | $7.13 | 1500 |
| 2021-12-07 | 7.32 | $7.38 | 4602 |
| 2021-12-06 | 7.32 | $7.24 | 4017 |
| 2021-12-03 | 7.35 | $6.93 | — |
| 2021-12-02 | 7.41 | $6.93 | — |
| 2021-12-01 | 7.47 | $6.93 | — |
| 2021-11-30 | 7.54 | $6.93 | 1248 |
| 2021-11-29 | 7.61 | $7.26 | — |
| 2021-11-26 | 7.65 | $7.26 | — |
| 2021-11-24 | 7.69 | $7.26 | 11100 |
| 2021-11-23 | 7.73 | $7.73 | — |
| 2021-11-22 | 7.73 | $7.73 | — |
| 2021-11-19 | 7.73 | $7.73 | — |
| 2021-11-18 | 7.72 | $7.73 | — |
| 2021-11-17 | 7.72 | $7.73 | — |
| 2021-11-16 | 7.71 | $7.73 | 2520 |
| 2021-11-15 | 7.71 | $7.78 | — |
| 2021-11-12 | 7.70 | $7.78 | — |
| 2021-11-11 | 7.69 | $7.78 | — |
| 2021-11-10 | 7.69 | $7.78 | 900 |
| 2021-11-09 | 7.68 | $7.36 | 2184 |
| 2021-11-08 | 7.71 | $7.94 | — |
| 2021-11-05 | 7.69 | $7.94 | 1287 |
| 2021-11-04 | 7.67 | $7.70 | 11154 |
| 2021-11-03 | 7.68 | $7.71 | 21960 |
| 2021-11-02 | 7.68 | $7.63 | — |
| 2021-11-01 | 7.69 | $7.63 | — |
| 2021-10-29 | 7.71 | $7.63 | 6114 |
| 2021-10-28 | 7.72 | $7.57 | 6000 |
| 2021-10-27 | 7.74 | $7.57 | — |
| 2021-10-26 | 7.77 | $7.57 | — |
| 2021-10-25 | 7.79 | $7.57 | — |
| 2021-10-22 | 7.82 | $7.57 | 20706 |
| 2021-10-21 | 7.84 | $7.79 | — |
| 2021-10-20 | 7.85 | $7.79 | — |
| 2021-10-19 | 7.86 | $7.79 | — |
| 2021-10-18 | 7.87 | $7.79 | — |
| 2021-10-15 | 7.88 | $7.79 | — |
| 2021-10-14 | 7.89 | $7.79 | — |
| 2021-10-13 | 7.90 | $7.79 | 600 |
| 2021-10-12 | 7.91 | $7.97 | — |
| 2021-10-11 | 7.90 | $7.97 | — |
| 2021-10-08 | 7.89 | $7.97 | — |
| 2021-10-07 | 7.88 | $7.97 | — |
| 2021-10-06 | 7.87 | $7.97 | — |
| 2021-10-05 | 7.86 | $7.97 | 384 |
| 2021-10-04 | 7.85 | $7.72 | — |
| 2021-10-01 | 7.86 | $7.72 | — |
| 2021-09-30 | 7.87 | $7.72 | 600 |
| 2021-09-29 | 7.89 | $7.72 | 3600 |
| 2021-09-28 | 7.90 | $8.04 | — |
| 2021-09-27 | 7.88 | $8.04 | — |
| 2021-09-24 | 7.85 | $8.04 | 20100 |
| 2021-09-23 | 7.83 | $7.98 | 8100 |
| 2021-09-22 | 7.80 | $7.99 | 690 |
| 2021-09-21 | 7.78 | $7.81 | — |
| 2021-09-20 | 7.77 | $7.81 | — |
| 2021-09-17 | 7.75 | $7.81 | — |
| 2021-09-16 | 7.74 | $7.81 | — |
| 2021-09-15 | 7.73 | $7.81 | — |
| 2021-09-14 | 7.71 | $7.81 | — |
| 2021-09-13 | 7.69 | $7.81 | — |
| 2021-09-10 | 7.68 | $7.81 | — |
| 2021-09-09 | 7.66 | $7.81 | — |
| 2021-09-08 | 7.64 | $7.81 | — |
| 2021-09-07 | 7.62 | $7.81 | — |
| 2021-09-03 | 7.60 | $7.81 | — |
| 2021-09-02 | 7.58 | $7.81 | 309 |
| 2021-09-01 | 7.56 | $7.80 | 933 |
| 2021-08-31 | 7.55 | $7.49 | — |
| 2021-08-30 | 7.56 | $7.49 | — |
| 2021-08-27 | 7.59 | $7.49 | — |
| 2021-08-26 | 7.61 | $7.49 | — |
| 2021-08-25 | 7.64 | $7.49 | 230700 |
| 2021-08-24 | 7.67 | $7.49 | — |
| 2021-08-23 | 7.71 | $7.49 | — |
| 2021-08-20 | 7.75 | $7.49 | 3900 |
| 2021-08-19 | 7.79 | $7.49 | — |
| 2021-08-18 | 7.84 | $7.49 | 900 |
| 2021-08-17 | 7.89 | $7.65 | — |
| 2021-08-16 | 7.93 | $7.65 | — |
| 2021-08-13 | 7.97 | $7.65 | — |
| 2021-08-12 | 8.02 | $7.65 | — |
| 2021-08-11 | 8.06 | $7.65 | — |
| 2021-08-10 | 8.11 | $7.65 | 900 |
| 2021-08-09 | 8.17 | $7.80 | — |
| 2021-08-06 | 8.20 | $7.80 | 447 |
| 2021-08-05 | 8.24 | $8.25 | — |
| 2021-08-04 | 8.24 | $8.25 | — |
| 2021-08-03 | 8.24 | $8.25 | — |
| 2021-08-02 | 8.23 | $8.25 | — |
| 2021-07-30 | 8.22 | $8.25 | — |
| 2021-07-29 | 8.21 | $8.25 | — |
| 2021-07-28 | 8.20 | $8.25 | — |
| 2021-07-27 | 8.19 | $8.25 | — |
| 2021-07-26 | 8.18 | $8.25 | — |
| 2021-07-23 | 8.17 | $8.25 | — |
| 2021-07-22 | 8.16 | $8.25 | — |
| 2021-07-21 | 8.14 | $8.25 | — |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.36
2026-07-17
Close Price
$9.47
Vol: 80
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.86
Average
8.45
Maximum
12.96
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.36 | $9.47 | 80 |
| 2026-07-16 | 9.33 | $9.47 | — |
| 2026-07-15 | 9.31 | $9.47 | 80 |
| 2026-07-14 | 9.28 | $9.47 | 80 |
| 2026-07-13 | 9.25 | $9.47 | 80 |
| 2026-07-10 | 9.22 | $9.47 | 80 |
| 2026-07-09 | 9.17 | $9.47 | 80 |
| 2026-07-08 | 9.13 | $9.47 | 200 |
| 2026-07-07 | 9.07 | $9.20 | — |
| 2026-07-06 | 9.07 | $9.20 | 80 |
| 2026-07-02 | 9.07 | $9.20 | 80 |
| 2026-07-01 | 9.06 | $9.20 | 80 |
| 2026-06-30 | 9.06 | $9.20 | 80 |
| 2026-06-29 | 9.06 | $9.20 | 80 |
| 2026-06-26 | 9.06 | $9.20 | 80 |
| 2026-06-25 | 9.06 | $9.20 | 80 |
| 2026-06-24 | 9.06 | $9.20 | 136 |
| 2026-06-23 | 9.07 | $9.20 | 136 |
| 2026-06-22 | 9.08 | $9.20 | 136 |
| 2026-06-18 | 9.09 | $9.40 | 136 |
| 2026-06-17 | 9.06 | $9.40 | 136 |
| 2026-06-16 | 9.03 | $9.40 | 515 |
| 2026-06-15 | 9.00 | $9.60 | 14 |
| 2026-06-12 | 8.93 | $9.60 | 14 |
| 2026-06-11 | 8.84 | $9.60 | 9000 |
| 2026-06-10 | 8.75 | $8.70 | 14 |
| 2026-06-09 | 8.83 | $8.70 | — |
| 2026-06-08 | 8.93 | $8.70 | — |
| 2026-06-05 | 9.05 | $8.70 | 306 |
| 2026-06-04 | 9.19 | $8.70 | 200 |
| 2026-06-03 | 9.36 | $9.13 | 46236 |
| 2026-06-02 | 9.46 | $9.41 | 542 |
| 2026-06-01 | 9.53 | $9.41 | 1100 |
| 2026-05-29 | 9.61 | $9.55 | 256 |
| 2026-05-28 | 9.68 | $9.55 | 10939 |
| 2026-05-27 | 9.76 | $9.32 | 124 |
| 2026-05-26 | 9.90 | $9.32 | 124 |
| 2026-05-22 | 10.07 | $9.32 | 244 |
| 2026-05-21 | 10.27 | $9.57 | 200 |
| 2026-05-20 | 10.45 | $10.40 | 124 |
| 2026-05-19 | 10.48 | $10.40 | 124 |
| 2026-05-18 | 10.52 | $10.40 | 124 |
| 2026-05-15 | 10.57 | $10.40 | — |
| 2026-05-14 | 10.63 | $10.40 | 124 |
| 2026-05-13 | 10.70 | $10.40 | 124 |
| 2026-05-12 | 10.78 | $10.40 | 26300 |
| 2026-05-11 | 10.87 | $10.90 | 734 |
| 2026-05-08 | 10.88 | $10.90 | 734 |
| 2026-05-07 | 10.89 | $10.90 | — |
| 2026-05-06 | 10.89 | $10.90 | 734 |
| 2026-05-05 | 10.90 | $10.90 | 734 |
| 2026-05-04 | 10.92 | $10.90 | — |
| 2026-05-01 | 10.93 | $10.90 | 734 |
| 2026-04-30 | 10.95 | $10.90 | 734 |
| 2026-04-29 | 10.97 | $10.90 | 734 |
| 2026-04-28 | 10.99 | $10.90 | 734 |
| 2026-04-27 | 11.02 | $10.90 | 1400 |
| 2026-04-24 | 11.05 | $10.95 | 1205 |
| 2026-04-23 | 11.08 | $11.18 | 388 |
| 2026-04-22 | 11.07 | $11.18 | 388 |
| 2026-04-21 | 11.05 | $11.18 | 388 |
| 2026-04-20 | 11.03 | $11.18 | — |
| 2026-04-17 | 11.01 | $11.18 | 388 |
| 2026-04-16 | 10.98 | $11.18 | 388 |
| 2026-04-15 | 10.95 | $11.18 | 1131 |
| 2026-04-14 | 10.92 | $11.71 | 800 |
| 2026-04-13 | 10.77 | $11.35 | 469 |
| 2026-04-10 | 10.68 | $11.35 | 469 |
| 2026-04-09 | 10.57 | $11.35 | 469 |
| 2026-04-08 | 10.45 | $11.35 | 938 |
| 2026-04-07 | 10.31 | $10.29 | — |
| 2026-04-06 | 10.37 | $10.29 | 16 |
| 2026-04-02 | 10.45 | $10.29 | 16 |
| 2026-04-01 | 10.54 | $10.29 | 16 |
| 2026-03-31 | 10.64 | $10.29 | 16 |
| 2026-03-30 | 10.77 | $10.29 | 16 |
| 2026-03-27 | 10.92 | $10.29 | 1900 |
| 2026-03-26 | 11.10 | $10.85 | 131 |
| 2026-03-25 | 11.19 | $10.85 | 4800 |
| 2026-03-24 | 11.29 | $11.00 | 100 |
| 2026-03-23 | 11.39 | $11.00 | 100 |
| 2026-03-20 | 11.50 | $11.00 | 200 |
| 2026-03-19 | 11.62 | $11.40 | — |
| 2026-03-18 | 11.69 | $11.40 | 200 |
| 2026-03-17 | 11.76 | $11.41 | 44 |
| 2026-03-16 | 11.85 | $11.41 | — |
| 2026-03-13 | 11.95 | $11.42 | 3311 |
| 2026-03-12 | 12.06 | $12.00 | 500 |
| 2026-03-11 | 12.07 | $12.05 | 44 |
| 2026-03-10 | 12.08 | $12.05 | 44 |
| 2026-03-09 | 12.08 | $12.05 | 44 |
| 2026-03-06 | 12.08 | $12.05 | — |
| 2026-03-05 | 12.08 | $12.05 | 44 |
| 2026-03-04 | 12.08 | $12.05 | 44 |
| 2026-03-03 | 12.09 | $12.05 | 44 |
| 2026-03-02 | 12.09 | $12.05 | 44 |
| 2026-02-27 | 12.09 | $12.05 | 44 |
| 2026-02-26 | 12.09 | $12.05 | — |
| 2026-02-25 | 12.10 | $12.05 | — |
| 2026-02-24 | 12.10 | $12.05 | — |
| 2026-02-23 | 12.10 | $12.05 | — |
| 2026-02-20 | 12.10 | $12.05 | — |
| 2026-02-19 | 12.11 | $12.05 | — |
| 2026-02-18 | 12.11 | $12.05 | — |
| 2026-02-17 | 12.11 | $12.05 | 535 |
| 2026-02-13 | 12.11 | $12.24 | — |
| 2026-02-12 | 12.07 | $12.24 | — |
| 2026-02-11 | 12.03 | $12.24 | — |
| 2026-02-10 | 11.98 | $12.24 | — |
| 2026-02-09 | 11.92 | $12.24 | — |
| 2026-02-06 | 11.85 | $12.24 | 1400 |
| 2026-02-05 | 11.76 | $12.15 | 5617 |
| 2026-02-04 | 11.69 | $11.19 | 71 |
| 2026-02-03 | 11.80 | $11.19 | 1 |
| 2026-02-02 | 11.93 | $11.19 | — |
| 2026-01-30 | 12.09 | $11.19 | 1 |
| 2026-01-29 | 12.27 | $11.19 | 2500 |
| 2026-01-28 | 12.47 | $11.30 | 3423 |
| 2026-01-27 | 12.68 | $11.15 | 1007 |
| 2026-01-26 | 12.96 | $13.05 | 3 |
| 2026-01-23 | 12.88 | $13.05 | 3 |
| 2026-01-22 | 12.78 | $13.05 | 3 |
| 2026-01-21 | 12.67 | $13.05 | 82 |
| 2026-01-20 | 12.53 | $13.05 | 82 |
| 2026-01-16 | 12.36 | $13.05 | 82 |
| 2026-01-15 | 12.17 | $13.05 | 82 |
| 2026-01-14 | 11.95 | $13.05 | 126 |
| 2026-01-13 | 11.69 | $12.10 | 100 |
| 2026-01-12 | 11.58 | $12.10 | 100 |
| 2026-01-09 | 11.46 | $11.50 | 214 |
| 2026-01-08 | 11.45 | $11.50 | 214 |
| 2026-01-07 | 11.43 | $11.50 | 214 |
| 2026-01-06 | 11.41 | $11.50 | — |
| 2026-01-05 | 11.38 | $11.50 | 428 |
| 2026-01-02 | 11.35 | $11.30 | 133 |
| 2025-12-31 | 11.36 | $11.30 | 300 |
| 2025-12-30 | 11.37 | $11.15 | 21 |
| 2025-12-29 | 11.41 | $11.15 | 218 |
| 2025-12-26 | 11.46 | $11.15 | 218 |
| 2025-12-24 | 11.52 | $11.15 | — |
| 2025-12-23 | 11.58 | $11.15 | 1910 |
| 2025-12-22 | 11.66 | $11.57 | 100 |
| 2025-12-19 | 11.66 | $11.57 | 100 |
| 2025-12-18 | 11.65 | $11.57 | 100 |
| 2025-12-17 | 11.64 | $11.57 | 100 |
| 2025-12-16 | 11.63 | $11.57 | 146 |
| 2025-12-15 | 11.62 | $11.70 | 1300 |
| 2025-12-12 | 11.58 | $11.56 | 1800 |
| 2025-12-11 | 11.56 | $11.50 | — |
| 2025-12-10 | 11.54 | $11.50 | — |
| 2025-12-09 | 11.52 | $11.50 | — |
| 2025-12-08 | 11.50 | $11.50 | 243 |
| 2025-12-05 | 11.48 | $11.50 | 243 |
| 2025-12-04 | 11.44 | $11.50 | 2300 |
| 2025-12-03 | 11.41 | $11.30 | 502 |
| 2025-12-02 | 11.40 | $11.60 | — |
| 2025-12-01 | 11.33 | $11.60 | 141 |
| 2025-11-28 | 11.25 | $11.60 | 317 |
| 2025-11-26 | 11.15 | $11.00 | 141 |
| 2025-11-25 | 11.17 | $11.00 | — |
| 2025-11-24 | 11.18 | $11.00 | 141 |
| 2025-11-21 | 11.20 | $11.00 | 141 |
| 2025-11-20 | 11.22 | $11.00 | 300 |
| 2025-11-19 | 11.24 | $11.71 | 881 |
| 2025-11-18 | 11.11 | $11.71 | 881 |
| 2025-11-17 | 10.96 | $11.71 | 881 |
| 2025-11-14 | 10.78 | $11.71 | 2100 |
| 2025-11-13 | 10.58 | $10.70 | 100 |
| 2025-11-12 | 10.56 | $10.70 | 100 |
| 2025-11-11 | 10.53 | $10.70 | 100 |
| 2025-11-10 | 10.50 | $10.70 | 100 |
| 2025-11-07 | 10.46 | $10.70 | 100 |
| 2025-11-06 | 10.42 | $10.39 | 1 |
| 2025-11-05 | 10.44 | $10.39 | 62 |
| 2025-11-04 | 10.46 | $10.39 | 62 |
| 2025-11-03 | 10.49 | $10.39 | 440 |
| 2025-10-31 | 10.52 | $10.45 | 230 |
| 2025-10-30 | 10.55 | $10.45 | 500 |
| 2025-10-29 | 10.57 | $10.51 | 974 |
| 2025-10-28 | 10.59 | $10.51 | — |
| 2025-10-27 | 10.62 | $10.51 | — |
| 2025-10-24 | 10.64 | $10.51 | — |
| 2025-10-23 | 10.68 | $10.51 | — |
| 2025-10-22 | 10.71 | $10.51 | 1922 |
| 2025-10-21 | 10.76 | $10.73 | — |
| 2025-10-20 | 10.76 | $10.73 | — |
| 2025-10-17 | 10.76 | $10.73 | — |
| 2025-10-16 | 10.77 | $10.73 | — |
| 2025-10-15 | 10.78 | $10.73 | — |
| 2025-10-14 | 10.78 | $10.73 | — |
| 2025-10-13 | 10.79 | $10.73 | — |
| 2025-10-10 | 10.80 | $10.73 | 16 |
| 2025-10-09 | 10.81 | $10.73 | — |
| 2025-10-08 | 10.82 | $10.73 | 3 |
| 2025-10-07 | 10.83 | $10.73 | — |
| 2025-10-06 | 10.84 | $10.73 | — |
| 2025-10-03 | 10.86 | $10.73 | — |
| 2025-10-02 | 10.88 | $10.73 | — |
| 2025-10-01 | 10.90 | $10.74 | 200 |
| 2025-09-30 | 10.92 | $10.82 | 1800 |
| 2025-09-29 | 10.92 | $10.80 | 108 |
| 2025-09-26 | 10.93 | $10.80 | — |
| 2025-09-25 | 10.94 | $10.80 | — |
| 2025-09-24 | 10.95 | $10.80 | 3100 |
| 2025-09-23 | 10.97 | $9.75 | 1200 |
| 2025-09-22 | 11.20 | $11.10 | — |
| 2025-09-19 | 11.18 | $11.10 | — |
| 2025-09-18 | 11.17 | $11.10 | 200 |
| 2025-09-17 | 11.14 | $10.91 | — |
| 2025-09-16 | 11.15 | $10.91 | 1300 |
| 2025-09-15 | 11.17 | $11.09 | — |
| 2025-09-12 | 11.14 | $11.09 | — |
| 2025-09-11 | 11.10 | $11.09 | 1441 |
| 2025-09-10 | 11.06 | $10.88 | — |
| 2025-09-09 | 11.06 | $10.88 | — |
| 2025-09-08 | 11.05 | $10.88 | — |
| 2025-09-05 | 11.03 | $10.88 | — |
| 2025-09-04 | 11.01 | $10.88 | — |
| 2025-09-03 | 10.99 | $10.88 | — |
| 2025-09-02 | 10.96 | $10.88 | — |
| 2025-08-29 | 10.92 | $10.88 | — |
| 2025-08-28 | 10.87 | $10.88 | — |
| 2025-08-27 | 10.82 | $10.88 | — |
| 2025-08-26 | 10.75 | $10.88 | — |
| 2025-08-25 | 10.66 | $10.88 | — |
| 2025-08-22 | 10.56 | $10.88 | 1011 |
| 2025-08-21 | 10.44 | $10.98 | 3838 |
| 2025-08-20 | 10.28 | $10.45 | — |
| 2025-08-19 | 10.21 | $10.45 | — |
| 2025-08-18 | 10.12 | $10.45 | — |
| 2025-08-15 | 10.01 | $10.45 | — |
| 2025-08-14 | 9.88 | $10.45 | — |
| 2025-08-13 | 9.73 | $10.45 | 1319 |
| 2025-08-12 | 9.56 | $10.57 | 2130 |
| 2025-08-11 | 9.33 | $10.67 | 2815 |
| 2025-08-08 | 9.04 | $9.15 | — |
| 2025-08-07 | 9.03 | $9.15 | — |
| 2025-08-06 | 9.02 | $9.15 | — |
| 2025-08-05 | 9.01 | $9.15 | — |
| 2025-08-04 | 8.99 | $9.15 | — |
| 2025-08-01 | 8.98 | $9.15 | — |
| 2025-07-31 | 8.96 | $9.15 | 4039 |
| 2025-07-30 | 8.94 | $8.94 | — |
| 2025-07-29 | 8.96 | $8.94 | — |
| 2025-07-28 | 8.99 | $8.94 | — |
| 2025-07-25 | 9.02 | $8.94 | — |
| 2025-07-24 | 9.06 | $8.94 | — |
| 2025-07-23 | 9.11 | $8.94 | — |
| 2025-07-22 | 9.16 | $8.94 | 2843 |
| 2025-07-21 | 9.22 | $9.07 | 200 |
| 2025-07-18 | 9.27 | $9.10 | — |
| 2025-07-17 | 9.32 | $9.10 | — |
| 2025-07-16 | 9.38 | $9.10 | 1000 |
| 2025-07-15 | 9.45 | $9.47 | — |
| 2025-07-14 | 9.45 | $9.47 | — |
| 2025-07-11 | 9.45 | $9.47 | 1800 |
| 2025-07-10 | 9.45 | $9.40 | — |
| 2025-07-09 | 9.47 | $9.40 | 3000 |
| 2025-07-08 | 9.49 | $9.31 | — |
| 2025-07-07 | 9.54 | $9.31 | 800 |
| 2025-07-03 | 9.59 | $9.66 | 1904 |
| 2025-07-02 | 9.58 | $9.66 | — |
| 2025-07-01 | 9.56 | $9.66 | — |
| 2025-06-30 | 9.54 | $9.66 | — |
| 2025-06-27 | 9.52 | $9.66 | 2700 |
| 2025-06-26 | 9.50 | $9.55 | — |
| 2025-06-25 | 9.49 | $9.55 | 1200 |
| 2025-06-24 | 9.49 | $9.65 | — |
| 2025-06-23 | 9.46 | $9.65 | — |
| 2025-06-20 | 9.43 | $9.65 | — |
| 2025-06-18 | 9.39 | $9.65 | 2800 |
| 2025-06-17 | 9.35 | $9.21 | — |
| 2025-06-16 | 9.40 | $9.21 | 1900 |
| 2025-06-13 | 9.46 | $9.27 | — |
| 2025-06-12 | 9.51 | $9.27 | 1300 |
| 2025-06-11 | 9.57 | $9.15 | 731 |
| 2025-06-10 | 9.67 | $9.61 | — |
| 2025-06-09 | 9.68 | $9.61 | — |
| 2025-06-06 | 9.70 | $9.61 | — |
| 2025-06-05 | 9.72 | $9.61 | — |
| 2025-06-04 | 9.75 | $9.61 | — |
| 2025-06-03 | 9.78 | $9.61 | — |
| 2025-06-02 | 9.81 | $9.61 | 1100 |
| 2025-05-30 | 9.85 | $9.75 | — |
| 2025-05-29 | 9.87 | $9.75 | — |
| 2025-05-28 | 9.89 | $9.75 | — |
| 2025-05-27 | 9.91 | $9.75 | — |
| 2025-05-23 | 9.93 | $9.75 | — |
| 2025-05-22 | 9.96 | $9.75 | — |
| 2025-05-21 | 9.99 | $9.75 | — |
| 2025-05-20 | 10.03 | $9.75 | — |
| 2025-05-19 | 10.07 | $9.75 | — |
| 2025-05-16 | 10.11 | $9.75 | — |
| 2025-05-15 | 10.16 | $9.75 | 104 |
| 2025-05-14 | 10.22 | $10.24 | — |
| 2025-05-13 | 10.18 | $10.24 | — |
| 2025-05-12 | 10.14 | $10.24 | — |
| 2025-05-09 | 10.09 | $10.25 | 2600 |
| 2025-05-08 | 10.02 | $10.30 | 2700 |
| 2025-05-07 | 9.93 | $9.79 | — |
| 2025-05-06 | 9.93 | $9.79 | — |
| 2025-05-05 | 9.94 | $9.79 | — |
| 2025-05-02 | 9.94 | $9.79 | — |
| 2025-05-01 | 9.94 | $9.79 | — |
| 2025-04-30 | 9.94 | $9.79 | 2809 |
| 2025-04-29 | 9.93 | $10.36 | 200 |
| 2025-04-28 | 9.81 | $9.77 | — |
| 2025-04-25 | 9.78 | $9.77 | — |
| 2025-04-24 | 9.75 | $9.77 | — |
| 2025-04-23 | 9.72 | $9.77 | — |
| 2025-04-22 | 9.67 | $9.77 | — |
| 2025-04-21 | 9.62 | $9.77 | — |
| 2025-04-17 | 9.56 | $9.77 | — |
| 2025-04-16 | 9.49 | $9.77 | — |
| 2025-04-15 | 9.40 | $9.77 | — |
| 2025-04-14 | 9.30 | $9.78 | 128 |
| 2025-04-11 | 9.19 | $9.60 | 16500 |
| 2025-04-10 | 9.08 | $8.91 | — |
| 2025-04-09 | 9.11 | $8.91 | — |
| 2025-04-08 | 9.14 | $8.91 | 1730 |
| 2025-04-07 | 9.18 | $9.35 | 9400 |
| 2025-04-04 | 9.13 | $9.07 | — |
| 2025-04-03 | 9.12 | $9.07 | — |
| 2025-04-02 | 9.12 | $9.07 | — |
| 2025-04-01 | 9.12 | $9.07 | — |
| 2025-03-31 | 9.11 | $9.07 | — |
| 2025-03-28 | 9.10 | $9.07 | 7628 |
| 2025-03-27 | 9.09 | $9.15 | — |
| 2025-03-26 | 9.06 | $9.15 | — |
| 2025-03-25 | 9.03 | $9.15 | — |
| 2025-03-24 | 8.99 | $9.15 | — |
| 2025-03-21 | 8.94 | $9.15 | — |
| 2025-03-20 | 8.88 | $9.15 | — |
| 2025-03-19 | 8.81 | $9.39 | 700 |
| 2025-03-18 | 8.69 | $9.34 | 341 |
| 2025-03-17 | 8.55 | $8.40 | 100 |
| 2025-03-14 | 8.59 | $8.48 | — |
| 2025-03-13 | 8.61 | $8.48 | 2444 |
| 2025-03-12 | 8.64 | $8.44 | 6020 |
| 2025-03-11 | 8.69 | $8.60 | — |
| 2025-03-10 | 8.71 | $8.60 | — |
| 2025-03-07 | 8.73 | $8.60 | 3500 |
| 2025-03-06 | 8.75 | $8.75 | 1500 |
| 2025-03-05 | 8.75 | $8.85 | 722 |
| 2025-03-04 | 8.73 | $8.64 | — |
| 2025-03-03 | 8.74 | $8.64 | — |
| 2025-02-28 | 8.76 | $8.64 | — |
| 2025-02-27 | 8.78 | $8.64 | — |
| 2025-02-26 | 8.80 | $8.64 | — |
| 2025-02-25 | 8.83 | $8.64 | 2200 |
| 2025-02-24 | 8.86 | $8.63 | — |
| 2025-02-21 | 8.90 | $8.63 | — |
| 2025-02-20 | 8.94 | $8.63 | — |
| 2025-02-19 | 8.99 | $8.63 | — |
| 2025-02-18 | 9.05 | $8.63 | — |
| 2025-02-14 | 9.11 | $8.63 | 1000 |
| 2025-02-13 | 9.18 | $9.10 | — |
| 2025-02-12 | 9.16 | $9.10 | — |
| 2025-02-11 | 9.14 | $9.10 | — |
| 2025-02-10 | 9.11 | $9.10 | — |
| 2025-02-07 | 9.08 | $9.10 | — |
| 2025-02-06 | 9.04 | $9.10 | — |
| 2025-02-05 | 8.99 | $9.10 | — |
| 2025-02-04 | 8.93 | $9.10 | 3900 |
| 2025-02-03 | 8.86 | $9.19 | — |
| 2025-01-31 | 8.76 | $9.19 | 2000 |
| 2025-01-30 | 8.64 | $8.97 | — |
| 2025-01-29 | 8.54 | $8.97 | — |
| 2025-01-28 | 8.43 | $8.97 | — |
| 2025-01-27 | 8.31 | $8.97 | 60020 |
| 2025-01-24 | 8.16 | $8.31 | — |
| 2025-01-23 | 8.12 | $8.31 | — |
| 2025-01-22 | 8.08 | $8.31 | 1700 |
| 2025-01-21 | 8.03 | $8.41 | 1132 |
| 2025-01-17 | 7.96 | $8.31 | 2130 |
| 2025-01-16 | 7.89 | $7.97 | — |
| 2025-01-15 | 7.89 | $7.97 | — |
| 2025-01-14 | 7.89 | $7.97 | — |
| 2025-01-13 | 7.88 | $7.97 | — |
| 2025-01-10 | 7.88 | $7.97 | — |
| 2025-01-08 | 7.87 | $7.97 | — |
| 2025-01-07 | 7.87 | $7.97 | — |
| 2025-01-06 | 7.86 | $7.97 | — |
| 2025-01-03 | 7.86 | $7.97 | 4215 |
| 2025-01-02 | 7.86 | $7.87 | — |
| 2024-12-31 | 7.88 | $7.87 | 2400 |
| 2024-12-30 | 7.90 | $7.96 | — |
| 2024-12-27 | 7.91 | $7.96 | — |
| 2024-12-26 | 7.92 | $7.96 | 500 |
| 2024-12-24 | 7.93 | $7.82 | 1428 |
| 2024-12-23 | 7.98 | $8.05 | 17127 |
| 2024-12-20 | 7.98 | $8.05 | — |
| 2024-12-19 | 7.99 | $8.05 | — |
| 2024-12-18 | 8.00 | $8.05 | — |
| 2024-12-17 | 8.02 | $8.05 | — |
| 2024-12-16 | 8.04 | $8.05 | 10400 |
| 2024-12-13 | 8.06 | $8.16 | 1113 |
| 2024-12-12 | 8.06 | $8.00 | — |
| 2024-12-11 | 8.10 | $8.00 | — |
| 2024-12-10 | 8.15 | $8.00 | 1611 |
| 2024-12-09 | 8.20 | $8.10 | 300 |
| 2024-12-06 | 8.25 | $8.40 | 1200 |
| 2024-12-05 | 8.24 | $8.26 | 800 |
| 2024-12-04 | 8.25 | $8.58 | — |
| 2024-12-03 | 8.21 | $8.58 | — |
| 2024-12-02 | 8.16 | $8.58 | — |
| 2024-11-29 | 8.10 | $8.58 | 340 |
| 2024-11-27 | 8.03 | $8.31 | 1901 |
| 2024-11-26 | 8.02 | $8.19 | — |
| 2024-11-25 | 8.02 | $8.20 | 300 |
| 2024-11-22 | 8.03 | $8.12 | 2000 |
| 2024-11-21 | 8.06 | $8.06 | 4230 |
| 2024-11-20 | 8.11 | $8.00 | — |
| 2024-11-19 | 8.18 | $8.00 | 8537 |
| 2024-11-18 | 8.27 | $8.20 | — |
| 2024-11-15 | 8.33 | $8.20 | — |
| 2024-11-14 | 8.40 | $8.20 | — |
| 2024-11-13 | 8.49 | $8.20 | 8200 |
| 2024-11-12 | 8.59 | $8.17 | 1500 |
| 2024-11-11 | 8.72 | $8.75 | — |
| 2024-11-08 | 8.74 | $8.75 | — |
| 2024-11-07 | 8.78 | $8.75 | — |
| 2024-11-06 | 8.82 | $8.75 | 434 |
| 2024-11-05 | 8.86 | $8.73 | — |
| 2024-11-04 | 8.92 | $8.73 | — |
| 2024-11-01 | 9.00 | $8.73 | 1700 |
| 2024-10-31 | 9.08 | $8.75 | 1623 |
| 2024-10-30 | 9.18 | $9.20 | — |
| 2024-10-29 | 9.19 | $9.20 | — |
| 2024-10-28 | 9.22 | $9.20 | — |
| 2024-10-25 | 9.24 | $9.20 | — |
| 2024-10-24 | 9.27 | $9.20 | — |
| 2024-10-23 | 9.31 | $9.20 | — |
| 2024-10-22 | 9.36 | $9.20 | — |
| 2024-10-21 | 9.41 | $9.20 | — |
| 2024-10-18 | 9.47 | $9.20 | 2548 |
| 2024-10-17 | 9.55 | $9.60 | — |
| 2024-10-16 | 9.55 | $9.60 | — |
| 2024-10-15 | 9.55 | $9.60 | 2600 |
| 2024-10-14 | 9.56 | $9.60 | — |
| 2024-10-11 | 9.56 | $9.60 | — |
| 2024-10-10 | 9.57 | $9.60 | — |
| 2024-10-09 | 9.58 | $9.60 | — |
| 2024-10-08 | 9.59 | $9.60 | — |
| 2024-10-07 | 9.60 | $9.60 | 8300 |
| 2024-10-04 | 9.62 | $9.60 | — |
| 2024-10-03 | 9.64 | $9.61 | 1007 |
| 2024-10-02 | 9.66 | $9.38 | — |
| 2024-10-01 | 9.74 | $9.38 | 2843 |
| 2024-09-30 | 9.83 | $9.82 | 5300 |
| 2024-09-27 | 9.84 | $9.82 | — |
| 2024-09-26 | 9.85 | $9.82 | 1300 |
| 2024-09-25 | 9.86 | $9.85 | — |
| 2024-09-24 | 9.87 | $9.85 | — |
| 2024-09-23 | 9.89 | $9.85 | 513 |
| 2024-09-20 | 9.90 | $9.62 | 65300 |
| 2024-09-19 | 9.97 | $9.83 | — |
| 2024-09-18 | 10.00 | $9.83 | — |
| 2024-09-17 | 10.04 | $9.83 | — |
| 2024-09-16 | 10.09 | $9.83 | — |
| 2024-09-13 | 10.14 | $9.83 | 3400 |
| 2024-09-12 | 10.20 | $9.83 | 300 |
| 2024-09-11 | 10.27 | $9.96 | — |
| 2024-09-10 | 10.33 | $9.96 | 5621 |
| 2024-09-09 | 10.39 | $10.40 | — |
| 2024-09-06 | 10.37 | $10.40 | — |
| 2024-09-05 | 10.34 | $10.40 | 2000 |
| 2024-09-04 | 10.31 | $10.40 | — |
| 2024-09-03 | 10.27 | $10.40 | 432 |
| 2024-08-30 | 10.23 | $9.88 | — |
| 2024-08-29 | 10.29 | $9.88 | — |
| 2024-08-28 | 10.35 | $9.88 | 100 |
| 2024-08-27 | 10.43 | $10.50 | — |
| 2024-08-26 | 10.38 | $10.50 | — |
| 2024-08-23 | 10.33 | $10.50 | — |
| 2024-08-22 | 10.27 | $10.50 | — |
| 2024-08-21 | 10.19 | $10.50 | — |
| 2024-08-20 | 10.11 | $10.50 | 700 |
| 2024-08-19 | 10.00 | $10.09 | — |
| 2024-08-16 | 9.97 | $10.09 | 2400 |
| 2024-08-15 | 9.93 | $10.05 | 1328 |
| 2024-08-14 | 9.89 | $10.20 | 641 |
| 2024-08-13 | 9.82 | $9.85 | — |
| 2024-08-12 | 9.80 | $9.85 | — |
| 2024-08-09 | 9.79 | $9.85 | — |
| 2024-08-08 | 9.77 | $9.85 | — |
| 2024-08-07 | 9.74 | $9.85 | 61000 |
| 2024-08-06 | 9.71 | $9.85 | 201900 |
| 2024-08-05 | 9.68 | $8.90 | — |
| 2024-08-02 | 9.84 | $8.90 | 14200 |
| 2024-08-01 | 10.03 | $10.02 | — |
| 2024-07-31 | 10.01 | $10.02 | — |
| 2024-07-30 | 9.98 | $10.02 | — |
| 2024-07-29 | 9.95 | $10.02 | — |
| 2024-07-26 | 9.92 | $10.02 | — |
| 2024-07-25 | 9.88 | $10.02 | — |
| 2024-07-24 | 9.83 | $10.02 | — |
| 2024-07-23 | 9.77 | $10.02 | — |
| 2024-07-22 | 9.70 | $10.02 | — |
| 2024-07-19 | 9.62 | $10.02 | — |
| 2024-07-18 | 9.52 | $10.03 | 900 |
| 2024-07-17 | 9.41 | $9.75 | 300 |
| 2024-07-16 | 9.34 | $9.75 | 600 |
| 2024-07-15 | 9.26 | $9.22 | — |
| 2024-07-12 | 9.28 | $9.22 | — |
| 2024-07-11 | 9.30 | $9.22 | 1709 |
| 2024-07-10 | 9.32 | $9.35 | — |
| 2024-07-09 | 9.32 | $9.35 | — |
| 2024-07-08 | 9.33 | $9.35 | 4300 |
| 2024-07-05 | 9.33 | $9.37 | — |
| 2024-07-03 | 9.33 | $9.37 | — |
| 2024-07-02 | 9.33 | $9.37 | — |
| 2024-07-01 | 9.33 | $9.37 | — |
| 2024-06-28 | 9.33 | $9.37 | — |
| 2024-06-27 | 9.33 | $9.37 | — |
| 2024-06-26 | 9.33 | $9.37 | — |
| 2024-06-25 | 9.33 | $9.37 | — |
| 2024-06-24 | 9.33 | $9.37 | — |
| 2024-06-21 | 9.33 | $9.37 | — |
| 2024-06-20 | 9.34 | $9.37 | — |
| 2024-06-18 | 9.34 | $9.37 | — |
| 2024-06-17 | 9.35 | $9.37 | — |
| 2024-06-14 | 9.36 | $9.37 | 10419 |
| 2024-06-13 | 9.37 | $9.53 | — |
| 2024-06-12 | 9.35 | $9.53 | — |
| 2024-06-11 | 9.32 | $9.53 | 700 |
| 2024-06-10 | 9.30 | $9.77 | — |
| 2024-06-07 | 9.22 | $9.77 | — |
| 2024-06-06 | 9.13 | $9.77 | — |
| 2024-06-05 | 9.02 | $9.77 | 3700 |
| 2024-06-04 | 8.90 | $8.90 | — |
| 2024-06-03 | 8.95 | $8.90 | — |
| 2024-05-31 | 9.01 | $8.90 | — |
| 2024-05-30 | 9.07 | $8.90 | 200 |
| 2024-05-29 | 9.16 | $8.78 | 1000 |
| 2024-05-28 | 9.28 | $9.15 | 100 |
| 2024-05-24 | 9.34 | $9.15 | — |
| 2024-05-23 | 9.42 | $9.15 | — |
| 2024-05-22 | 9.51 | $9.15 | 600 |
| 2024-05-21 | 9.62 | $9.60 | — |
| 2024-05-20 | 9.65 | $9.60 | 400 |
| 2024-05-17 | 9.69 | $9.40 | 21000 |
| 2024-05-16 | 9.78 | $9.27 | 32500 |
| 2024-05-15 | 9.91 | $9.28 | 1100 |
| 2024-05-14 | 10.06 | $9.75 | — |
| 2024-05-13 | 10.13 | $9.75 | 1100 |
| 2024-05-10 | 10.22 | $9.94 | — |
| 2024-05-09 | 10.28 | $9.95 | 4739 |
| 2024-05-08 | 10.35 | $10.25 | 1000 |
| 2024-05-07 | 10.37 | $10.80 | — |
| 2024-05-06 | 10.28 | $10.80 | 1000 |
| 2024-05-03 | 10.17 | $10.01 | — |
| 2024-05-02 | 10.20 | $10.01 | — |
| 2024-05-01 | 10.25 | $10.01 | — |
| 2024-04-30 | 10.30 | $10.01 | — |
| 2024-04-29 | 10.36 | $10.01 | — |
| 2024-04-26 | 10.44 | $10.01 | 2512 |
| 2024-04-25 | 10.52 | $10.21 | — |
| 2024-04-24 | 10.57 | $10.21 | — |
| 2024-04-23 | 10.63 | $10.21 | 6300 |
| 2024-04-22 | 10.70 | $10.40 | — |
| 2024-04-19 | 10.74 | $10.40 | 2600 |
| 2024-04-18 | 10.78 | $10.55 | 64000 |
| 2024-04-17 | 10.80 | $10.55 | 400 |
| 2024-04-16 | 10.82 | $10.65 | 1100 |
| 2024-04-15 | 10.82 | $10.75 | 100 |
| 2024-04-12 | 10.80 | $10.75 | 5000 |
| 2024-04-11 | 10.77 | $10.65 | 100 |
| 2024-04-10 | 10.75 | $10.53 | — |
| 2024-04-09 | 10.76 | $10.53 | — |
| 2024-04-08 | 10.76 | $10.53 | — |
| 2024-04-05 | 10.77 | $10.53 | 1033 |
| 2024-04-04 | 10.77 | $10.48 | — |
| 2024-04-03 | 10.78 | $10.48 | 400 |
| 2024-04-02 | 10.79 | $10.70 | 3200 |
| 2024-04-01 | 10.75 | $10.60 | 2400 |
| 2024-03-28 | 10.72 | $10.65 | 1600 |
| 2024-03-27 | 10.67 | $10.75 | 9912 |
| 2024-03-26 | 10.59 | $10.67 | — |
| 2024-03-25 | 10.52 | $10.67 | — |
| 2024-03-22 | 10.42 | $10.67 | — |
| 2024-03-21 | 10.31 | $10.67 | 2400 |
| 2024-03-20 | 10.18 | $10.67 | 47475 |
| 2024-03-19 | 10.03 | $10.53 | 4626 |
| 2024-03-18 | 9.88 | $9.82 | — |
| 2024-03-15 | 9.85 | $9.82 | — |
| 2024-03-14 | 9.82 | $9.82 | — |
| 2024-03-13 | 9.78 | $9.82 | — |
| 2024-03-12 | 9.73 | $9.82 | — |
| 2024-03-11 | 9.67 | $9.82 | — |
| 2024-03-08 | 9.60 | $9.82 | 6900 |
| 2024-03-07 | 9.51 | $9.61 | — |
| 2024-03-06 | 9.46 | $9.61 | — |
| 2024-03-05 | 9.39 | $9.61 | — |
| 2024-03-04 | 9.31 | $9.61 | 600 |
| 2024-03-01 | 9.21 | $9.61 | 4839 |
| 2024-02-29 | 9.10 | $9.05 | 387 |
| 2024-02-28 | 9.09 | $8.83 | 3600 |
| 2024-02-27 | 9.13 | $9.10 | — |
| 2024-02-26 | 9.11 | $9.10 | — |
| 2024-02-23 | 9.08 | $9.10 | — |
| 2024-02-22 | 9.05 | $9.10 | — |
| 2024-02-21 | 9.01 | $9.10 | — |
| 2024-02-20 | 8.97 | $9.10 | 639 |
| 2024-02-16 | 8.92 | $8.85 | — |
| 2024-02-15 | 8.91 | $8.85 | — |
| 2024-02-14 | 8.89 | $8.85 | 3300 |
| 2024-02-13 | 8.88 | $8.85 | — |
| 2024-02-12 | 8.86 | $8.85 | — |
| 2024-02-09 | 8.84 | $8.85 | 1200 |
| 2024-02-08 | 8.81 | $8.76 | — |
| 2024-02-07 | 8.79 | $8.76 | — |
| 2024-02-06 | 8.78 | $8.76 | — |
| 2024-02-05 | 8.75 | $8.76 | 7269 |
| 2024-02-02 | 8.72 | $8.67 | — |
| 2024-02-01 | 8.71 | $8.67 | — |
| 2024-01-31 | 8.69 | $8.67 | — |
| 2024-01-30 | 8.67 | $8.67 | — |
| 2024-01-29 | 8.64 | $8.67 | 9000 |
| 2024-01-26 | 8.61 | $8.67 | — |
| 2024-01-25 | 8.56 | $8.67 | — |
| 2024-01-24 | 8.52 | $8.67 | — |
| 2024-01-23 | 8.46 | $8.67 | 15900 |
| 2024-01-22 | 8.39 | $8.67 | 5100 |
| 2024-01-19 | 8.31 | $8.40 | 1800 |
| 2024-01-18 | 8.27 | $8.25 | — |
| 2024-01-17 | 8.26 | $8.25 | 3600 |
| 2024-01-16 | 8.24 | $8.25 | — |
| 2024-01-12 | 8.22 | $8.25 | — |
| 2024-01-11 | 8.20 | $8.25 | — |
| 2024-01-10 | 8.17 | $8.25 | — |
| 2024-01-09 | 8.14 | $8.25 | — |
| 2024-01-08 | 8.10 | $8.25 | 10002 |
| 2024-01-05 | 8.05 | $8.28 | 7236 |
| 2024-01-04 | 7.99 | $7.90 | — |
| 2024-01-03 | 8.00 | $7.90 | — |
| 2024-01-02 | 8.01 | $7.90 | — |
| 2023-12-29 | 8.02 | $7.90 | — |
| 2023-12-28 | 8.04 | $7.90 | — |
| 2023-12-27 | 8.05 | $7.90 | 14400 |
| 2023-12-26 | 8.07 | $7.90 | — |
| 2023-12-22 | 8.08 | $7.90 | 900 |
| 2023-12-21 | 8.10 | $8.20 | — |
| 2023-12-20 | 8.06 | $8.20 | — |
| 2023-12-19 | 8.00 | $8.20 | 2784 |
| 2023-12-18 | 7.94 | $8.02 | — |
| 2023-12-15 | 7.91 | $8.02 | — |
| 2023-12-14 | 7.87 | $8.02 | 4938 |
| 2023-12-13 | 7.82 | $7.78 | — |
| 2023-12-12 | 7.82 | $7.78 | — |
| 2023-12-11 | 7.81 | $7.78 | — |
| 2023-12-08 | 7.81 | $7.78 | — |
| 2023-12-07 | 7.80 | $7.78 | — |
| 2023-12-06 | 7.78 | $7.78 | — |
| 2023-12-05 | 7.77 | $7.78 | — |
| 2023-12-04 | 7.75 | $7.78 | — |
| 2023-12-01 | 7.73 | $7.78 | — |
| 2023-11-30 | 7.71 | $7.77 | 82920 |
| 2023-11-29 | 7.68 | $7.80 | — |
| 2023-11-28 | 7.64 | $7.80 | 900 |
| 2023-11-27 | 7.59 | $7.65 | — |
| 2023-11-24 | 7.57 | $7.65 | — |
| 2023-11-22 | 7.54 | $7.65 | 4800 |
| 2023-11-21 | 7.51 | $7.77 | 1800 |
| 2023-11-20 | 7.45 | $7.50 | — |
| 2023-11-17 | 7.43 | $7.50 | — |
| 2023-11-16 | 7.41 | $7.50 | — |
| 2023-11-15 | 7.39 | $7.50 | — |
| 2023-11-14 | 7.36 | $7.50 | 8700 |
| 2023-11-13 | 7.33 | $7.33 | 9975 |
| 2023-11-10 | 7.33 | $7.44 | — |
| 2023-11-09 | 7.31 | $7.44 | — |
| 2023-11-08 | 7.28 | $7.44 | 300 |
| 2023-11-07 | 7.25 | $7.25 | — |
| 2023-11-06 | 7.26 | $7.25 | — |
| 2023-11-03 | 7.26 | $7.25 | — |
| 2023-11-02 | 7.27 | $7.25 | — |
| 2023-11-01 | 7.28 | $7.25 | — |
| 2023-10-31 | 7.29 | $7.25 | — |
| 2023-10-30 | 7.30 | $7.25 | — |
| 2023-10-27 | 7.32 | $7.25 | — |
| 2023-10-26 | 7.33 | $7.25 | — |
| 2023-10-25 | 7.35 | $7.25 | — |
| 2023-10-24 | 7.37 | $7.25 | — |
| 2023-10-23 | 7.40 | $7.25 | — |
| 2023-10-20 | 7.43 | $7.25 | 7278 |
| 2023-10-19 | 7.47 | $7.45 | — |
| 2023-10-18 | 7.46 | $7.45 | — |
| 2023-10-17 | 7.46 | $7.45 | — |
| 2023-10-16 | 7.46 | $7.45 | 14100 |
| 2023-10-13 | 7.45 | $7.45 | 3900 |
| 2023-10-12 | 7.45 | $7.45 | — |
| 2023-10-11 | 7.44 | $7.45 | 2400 |
| 2023-10-10 | 7.44 | $7.33 | 87300 |
| 2023-10-09 | 7.45 | $7.33 | — |
| 2023-10-06 | 7.47 | $7.33 | 1842 |
| 2023-10-05 | 7.50 | $7.32 | 4200 |
| 2023-10-04 | 7.52 | $7.32 | — |
| 2023-10-03 | 7.55 | $7.32 | 11100 |
| 2023-10-02 | 7.59 | $7.32 | — |
| 2023-09-29 | 7.63 | $7.32 | — |
| 2023-09-28 | 7.68 | $7.32 | 2700 |
| 2023-09-27 | 7.73 | $7.40 | 3900 |
| 2023-09-26 | 7.77 | $7.76 | — |
| 2023-09-25 | 7.74 | $7.76 | — |
| 2023-09-22 | 7.71 | $7.76 | — |
| 2023-09-21 | 7.67 | $7.76 | — |
| 2023-09-20 | 7.62 | $7.76 | — |
| 2023-09-19 | 7.56 | $7.76 | 11430 |
| 2023-09-18 | 7.49 | $7.43 | — |
| 2023-09-15 | 7.48 | $7.43 | — |
| 2023-09-14 | 7.46 | $7.43 | — |
| 2023-09-13 | 7.44 | $7.43 | — |
| 2023-09-12 | 7.42 | $7.43 | 3000 |
| 2023-09-11 | 7.39 | $7.43 | 900 |
| 2023-09-08 | 7.35 | $7.86 | — |
| 2023-09-07 | 7.22 | $7.85 | 11400 |
| 2023-09-06 | 7.07 | $7.06 | 14100 |
| 2023-09-05 | 7.05 | $7.06 | — |
| 2023-09-01 | 7.04 | $7.06 | — |
| 2023-08-31 | 7.02 | $7.06 | 1500 |
| 2023-08-30 | 7.00 | $7.00 | — |
| 2023-08-29 | 6.99 | $7.00 | — |
| 2023-08-28 | 6.97 | $7.00 | 600 |
| 2023-08-25 | 6.95 | $7.05 | 3300 |
| 2023-08-24 | 6.92 | $7.05 | — |
| 2023-08-23 | 6.88 | $7.05 | 8790 |
| 2023-08-22 | 6.84 | $6.98 | 9426 |
| 2023-08-21 | 6.80 | $6.96 | — |
| 2023-08-18 | 6.76 | $6.96 | — |
| 2023-08-17 | 6.71 | $6.96 | 3900 |
| 2023-08-16 | 6.66 | $6.85 | — |
| 2023-08-15 | 6.61 | $6.85 | 3300 |
| 2023-08-14 | 6.57 | $6.53 | — |
| 2023-08-11 | 6.58 | $6.53 | — |
| 2023-08-10 | 6.60 | $6.53 | 300 |
| 2023-08-09 | 6.62 | $6.53 | — |
| 2023-08-08 | 6.64 | $6.53 | — |
| 2023-08-07 | 6.66 | $6.53 | — |
| 2023-08-04 | 6.69 | $6.53 | 1905 |
| 2023-08-03 | 6.73 | $6.53 | 3000 |
| 2023-08-02 | 6.77 | $6.78 | — |
| 2023-08-01 | 6.76 | $6.78 | — |
| 2023-07-31 | 6.75 | $6.78 | 300 |
| 2023-07-28 | 6.74 | $6.78 | 1500 |
| 2023-07-27 | 6.73 | $6.70 | — |
| 2023-07-26 | 6.74 | $6.70 | — |
| 2023-07-25 | 6.74 | $6.70 | 4200 |
| 2023-07-24 | 6.74 | $6.70 | — |
| 2023-07-21 | 6.75 | $6.70 | 29151 |
| 2023-07-20 | 6.76 | $6.76 | 5100 |
| 2023-07-19 | 6.75 | $6.76 | — |
| 2023-07-18 | 6.74 | $6.76 | — |
| 2023-07-17 | 6.73 | $6.76 | — |
| 2023-07-14 | 6.72 | $6.76 | 396 |
| 2023-07-13 | 6.71 | $6.76 | 7500 |
| 2023-07-12 | 6.70 | $6.76 | 6300 |
| 2023-07-11 | 6.68 | $6.67 | — |
| 2023-07-10 | 6.68 | $6.67 | — |
| 2023-07-07 | 6.68 | $6.67 | 9306 |
| 2023-07-06 | 6.68 | $6.77 | 600 |
| 2023-07-05 | 6.65 | $6.58 | — |
| 2023-07-03 | 6.67 | $6.58 | — |
| 2023-06-30 | 6.68 | $6.58 | 3300 |
| 2023-06-29 | 6.70 | $6.58 | 2511 |
| 2023-06-28 | 6.72 | $6.67 | — |
| 2023-06-27 | 6.73 | $6.67 | 3600 |
| 2023-06-26 | 6.73 | $6.72 | — |
| 2023-06-23 | 6.73 | $6.72 | — |
| 2023-06-22 | 6.72 | $6.72 | 1200 |
| 2023-06-21 | 6.71 | $6.67 | — |
| 2023-06-20 | 6.71 | $6.67 | 300 |
| 2023-06-16 | 6.72 | $6.74 | — |
| 2023-06-15 | 6.70 | $6.74 | — |
| 2023-06-14 | 6.69 | $6.74 | — |
| 2023-06-13 | 6.67 | $6.74 | 4218 |
| 2023-06-12 | 6.64 | $6.59 | — |
| 2023-06-09 | 6.65 | $6.59 | — |
| 2023-06-08 | 6.65 | $6.59 | 9333 |
| 2023-06-07 | 6.66 | $6.65 | — |
| 2023-06-06 | 6.65 | $6.65 | — |
| 2023-06-05 | 6.64 | $6.65 | 3600 |
| 2023-06-02 | 6.63 | $6.64 | 52521 |
| 2023-06-01 | 6.63 | $6.47 | 906 |
| 2023-05-31 | 6.65 | $6.35 | 1008 |
| 2023-05-30 | 6.70 | $6.66 | — |
| 2023-05-26 | 6.70 | $6.66 | — |
| 2023-05-25 | 6.69 | $6.66 | — |
| 2023-05-24 | 6.68 | $6.66 | — |
| 2023-05-23 | 6.67 | $6.66 | — |
| 2023-05-22 | 6.66 | $6.66 | — |
| 2023-05-19 | 6.65 | $6.66 | 300 |
| 2023-05-18 | 6.63 | $6.66 | — |
| 2023-05-17 | 6.61 | $6.66 | 1500 |
| 2023-05-16 | 6.58 | $6.66 | — |
| 2023-05-15 | 6.55 | $6.66 | — |
| 2023-05-12 | 6.52 | $6.66 | 11484 |
| 2023-05-11 | 6.47 | $6.48 | — |
| 2023-05-10 | 6.46 | $6.48 | — |
| 2023-05-09 | 6.45 | $6.48 | — |
| 2023-05-08 | 6.43 | $6.48 | — |
| 2023-05-05 | 6.41 | $6.48 | 900 |
| 2023-05-04 | 6.39 | $6.43 | 741 |
| 2023-05-03 | 6.37 | $6.50 | — |
| 2023-05-02 | 6.33 | $6.50 | 3900 |
| 2023-05-01 | 6.29 | $6.50 | — |
| 2023-04-28 | 6.24 | $6.50 | 993 |
| 2023-04-27 | 6.19 | $6.18 | — |
| 2023-04-26 | 6.19 | $6.18 | — |
| 2023-04-25 | 6.19 | $6.18 | — |
| 2023-04-24 | 6.19 | $6.18 | — |
| 2023-04-21 | 6.19 | $6.18 | — |
| 2023-04-20 | 6.20 | $6.18 | — |
| 2023-04-19 | 6.20 | $6.18 | 8100 |
| 2023-04-18 | 6.20 | $6.18 | 9000 |
| 2023-04-17 | 6.21 | $6.18 | 2700 |
| 2023-04-14 | 6.21 | $6.21 | — |
| 2023-04-13 | 6.21 | $6.21 | — |
| 2023-04-12 | 6.21 | $6.21 | — |
| 2023-04-11 | 6.21 | $6.21 | 16011 |
| 2023-04-10 | 6.21 | $6.21 | — |
| 2023-04-06 | 6.21 | $6.21 | 909 |
| 2023-04-05 | 6.21 | $6.18 | 2124 |
| 2023-04-04 | 6.22 | $6.26 | — |
| 2023-04-03 | 6.21 | $6.26 | 5238 |
| 2023-03-31 | 6.19 | $6.24 | 3030 |
| 2023-03-30 | 6.18 | $6.19 | — |
| 2023-03-29 | 6.18 | $6.19 | 672 |
| 2023-03-28 | 6.18 | $6.15 | 16938 |
| 2023-03-27 | 6.18 | $6.08 | 4035 |
| 2023-03-24 | 6.21 | $6.03 | 600 |
| 2023-03-23 | 6.24 | $6.21 | — |
| 2023-03-22 | 6.25 | $6.21 | — |
| 2023-03-21 | 6.25 | $6.21 | — |
| 2023-03-20 | 6.25 | $6.21 | — |
| 2023-03-17 | 6.26 | $6.21 | 2523 |
| 2023-03-16 | 6.26 | $6.25 | — |
| 2023-03-15 | 6.26 | $6.25 | — |
| 2023-03-14 | 6.26 | $6.25 | — |
| 2023-03-13 | 6.25 | $6.25 | — |
| 2023-03-10 | 6.25 | $6.25 | — |
| 2023-03-09 | 6.24 | $6.25 | — |
| 2023-03-08 | 6.23 | $6.25 | — |
| 2023-03-07 | 6.22 | $6.25 | — |
| 2023-03-06 | 6.21 | $6.25 | — |
| 2023-03-03 | 6.20 | $6.25 | — |
| 2023-03-02 | 6.18 | $6.25 | 28500 |
| 2023-03-01 | 6.16 | $6.25 | — |
| 2023-02-28 | 6.14 | $6.25 | — |
| 2023-02-27 | 6.12 | $6.25 | 14100 |
| 2023-02-24 | 6.09 | $6.11 | — |
| 2023-02-23 | 6.08 | $6.11 | — |
| 2023-02-22 | 6.08 | $6.11 | 14100 |
| 2023-02-21 | 6.07 | $6.07 | — |
| 2023-02-17 | 6.07 | $6.07 | — |
| 2023-02-16 | 6.07 | $6.07 | — |
| 2023-02-15 | 6.07 | $6.07 | — |
| 2023-02-14 | 6.08 | $6.07 | — |
| 2023-02-13 | 6.08 | $6.07 | 6600 |
| 2023-02-10 | 6.08 | $6.07 | — |
| 2023-02-09 | 6.09 | $6.07 | — |
| 2023-02-08 | 6.09 | $6.07 | — |
| 2023-02-07 | 6.09 | $6.07 | — |
| 2023-02-06 | 6.10 | $6.07 | — |
| 2023-02-03 | 6.11 | $6.07 | 2700 |
| 2023-02-02 | 6.11 | $6.25 | 18309 |
| 2023-02-01 | 6.08 | $6.22 | 16500 |
| 2023-01-31 | 6.06 | $6.22 | 3900 |
| 2023-01-30 | 6.02 | $6.22 | 1800 |
| 2023-01-27 | 5.99 | $6.22 | 7800 |
| 2023-01-26 | 5.94 | $6.03 | — |
| 2023-01-25 | 5.93 | $6.03 | — |
| 2023-01-24 | 5.92 | $6.03 | — |
| 2023-01-23 | 5.91 | $6.03 | 2778 |
| 2023-01-20 | 5.90 | $6.16 | 44412 |
| 2023-01-19 | 5.86 | $5.88 | — |
| 2023-01-18 | 5.87 | $5.88 | — |
| 2023-01-17 | 5.89 | $5.88 | — |
| 2023-01-13 | 5.90 | $5.88 | — |
| 2023-01-12 | 5.93 | $5.88 | 5700 |
| 2023-01-11 | 5.95 | $5.97 | 199500 |
| 2023-01-10 | 5.96 | $5.97 | 2148 |
| 2023-01-09 | 5.98 | $5.97 | 20400 |
| 2023-01-06 | 6.00 | $6.05 | 155100 |
| 2023-01-05 | 6.00 | $6.05 | — |
| 2023-01-04 | 6.01 | $6.05 | 6900 |
| 2023-01-03 | 6.02 | $5.93 | — |
| 2022-12-30 | 6.05 | $5.93 | — |
| 2022-12-29 | 6.09 | $5.93 | — |
| 2022-12-28 | 6.14 | $5.93 | 32100 |
| 2022-12-27 | 6.20 | $5.93 | 900 |
| 2022-12-23 | 6.27 | $6.15 | 2700 |
| 2022-12-22 | 6.31 | $6.15 | 1800 |
| 2022-12-21 | 6.34 | $6.32 | — |
| 2022-12-20 | 6.35 | $6.32 | 5700 |
| 2022-12-19 | 6.37 | $6.32 | 3084 |
| 2022-12-16 | 6.38 | $6.22 | 2700 |
| 2022-12-15 | 6.42 | $6.40 | 300 |
| 2022-12-14 | 6.42 | $6.40 | 19500 |
| 2022-12-13 | 6.43 | $6.40 | 3600 |
| 2022-12-12 | 6.44 | $6.38 | 7500 |
| 2022-12-09 | 6.45 | $6.38 | — |
| 2022-12-08 | 6.47 | $6.38 | 2100 |
| 2022-12-07 | 6.49 | $6.30 | — |
| 2022-12-06 | 6.52 | $6.30 | 2142 |
| 2022-12-05 | 6.57 | $6.62 | — |
| 2022-12-02 | 6.55 | $6.62 | — |
| 2022-12-01 | 6.53 | $6.62 | 1500 |
| 2022-11-30 | 6.51 | $6.78 | 900 |
| 2022-11-29 | 6.45 | $6.67 | 10230 |
| 2022-11-28 | 6.40 | $6.57 | 4800 |
| 2022-11-25 | 6.37 | $6.45 | — |
| 2022-11-23 | 6.35 | $6.45 | — |
| 2022-11-22 | 6.34 | $6.45 | 41100 |
| 2022-11-21 | 6.32 | $6.30 | — |
| 2022-11-18 | 6.33 | $6.30 | 3396 |
| 2022-11-17 | 6.34 | $6.35 | 45000 |
| 2022-11-16 | 6.35 | $6.27 | 2745 |
| 2022-11-15 | 6.37 | $6.28 | 2700 |
| 2022-11-14 | 6.39 | $6.27 | 16800 |
| 2022-11-11 | 6.42 | $6.44 | — |
| 2022-11-10 | 6.42 | $6.44 | 22860 |
| 2022-11-09 | 6.42 | $6.57 | — |
| 2022-11-08 | 6.40 | $6.57 | 5514 |
| 2022-11-07 | 6.37 | $6.40 | 5100 |
| 2022-11-04 | 6.37 | $6.43 | — |
| 2022-11-03 | 6.36 | $6.43 | — |
| 2022-11-02 | 6.36 | $6.43 | — |
| 2022-11-01 | 6.35 | $6.43 | — |
| 2022-10-31 | 6.35 | $6.43 | 600 |
| 2022-10-28 | 6.34 | $6.43 | 70500 |
| 2022-10-27 | 6.33 | $6.28 | 36600 |
| 2022-10-26 | 6.35 | $6.28 | 3000 |
| 2022-10-25 | 6.38 | $6.28 | 4500 |
| 2022-10-24 | 6.42 | $6.42 | — |
| 2022-10-21 | 6.43 | $6.42 | — |
| 2022-10-20 | 6.44 | $6.42 | — |
| 2022-10-19 | 6.45 | $6.42 | — |
| 2022-10-18 | 6.47 | $6.42 | 2433 |
| 2022-10-17 | 6.49 | $6.37 | 76035 |
| 2022-10-14 | 6.52 | $6.58 | 900 |
| 2022-10-13 | 6.52 | $6.58 | 300 |
| 2022-10-12 | 6.51 | $6.55 | — |
| 2022-10-11 | 6.52 | $6.55 | — |
| 2022-10-10 | 6.52 | $6.55 | — |
| 2022-10-07 | 6.52 | $6.55 | 4347 |
| 2022-10-06 | 6.53 | $6.70 | — |
| 2022-10-05 | 6.50 | $6.70 | 43575 |
| 2022-10-04 | 6.47 | $6.32 | — |
| 2022-10-03 | 6.52 | $6.32 | — |
| 2022-09-30 | 6.57 | $6.32 | 2100 |
| 2022-09-29 | 6.64 | $6.68 | — |
| 2022-09-28 | 6.64 | $6.68 | — |
| 2022-09-27 | 6.64 | $6.68 | — |
| 2022-09-26 | 6.64 | $6.68 | — |
| 2022-09-23 | 6.64 | $6.68 | — |
| 2022-09-22 | 6.64 | $6.68 | 2400 |
| 2022-09-21 | 6.64 | $6.68 | — |
| 2022-09-20 | 6.64 | $6.68 | — |
| 2022-09-19 | 6.64 | $6.68 | — |
| 2022-09-16 | 6.65 | $6.68 | 8400 |
| 2022-09-15 | 6.65 | $6.68 | — |
| 2022-09-14 | 6.66 | $6.68 | — |
| 2022-09-13 | 6.67 | $6.68 | — |
| 2022-09-12 | 6.68 | $6.68 | 1200 |
| 2022-09-09 | 6.70 | $6.68 | 14730 |
| 2022-09-08 | 6.71 | $6.57 | — |
| 2022-09-07 | 6.76 | $6.57 | 2400 |
| 2022-09-06 | 6.81 | $6.73 | — |
| 2022-09-02 | 6.83 | $6.73 | 21900 |
| 2022-09-01 | 6.86 | $6.73 | — |
| 2022-08-31 | 6.90 | $6.73 | — |
| 2022-08-30 | 6.94 | $6.73 | 300 |
| 2022-08-29 | 6.99 | $6.87 | — |
| 2022-08-26 | 7.01 | $6.87 | — |
| 2022-08-25 | 7.05 | $6.87 | — |
| 2022-08-24 | 7.08 | $6.87 | 999 |
| 2022-08-23 | 7.12 | $7.07 | — |
| 2022-08-22 | 7.13 | $7.07 | — |
| 2022-08-19 | 7.13 | $7.07 | — |
| 2022-08-18 | 7.14 | $7.07 | 12000 |
| 2022-08-17 | 7.15 | $7.07 | — |
| 2022-08-16 | 7.16 | $7.07 | 11100 |
| 2022-08-15 | 7.17 | $7.25 | 2400 |
| 2022-08-12 | 7.14 | $7.27 | — |
| 2022-08-11 | 7.10 | $7.27 | — |
| 2022-08-10 | 7.06 | $7.27 | — |
| 2022-08-09 | 7.01 | $7.27 | — |
| 2022-08-08 | 6.95 | $7.27 | — |
| 2022-08-05 | 6.88 | $7.27 | — |
| 2022-08-04 | 6.80 | $7.27 | 744 |
| 2022-08-03 | 6.71 | $6.75 | 72600 |
| 2022-08-02 | 6.71 | $6.75 | — |
| 2022-08-01 | 6.72 | $6.75 | — |
| 2022-07-29 | 6.73 | $6.75 | — |
| 2022-07-28 | 6.74 | $6.75 | — |
| 2022-07-27 | 6.75 | $6.75 | — |
| 2022-07-26 | 6.76 | $6.75 | — |
| 2022-07-25 | 6.78 | $6.75 | — |
| 2022-07-22 | 6.80 | $6.75 | — |
| 2022-07-21 | 6.82 | $6.75 | — |
| 2022-07-20 | 6.85 | $6.75 | — |
| 2022-07-19 | 6.88 | $6.75 | — |
| 2022-07-18 | 6.92 | $6.75 | — |
| 2022-07-15 | 6.97 | $6.75 | 5178 |
| 2022-07-14 | 7.02 | $7.03 | 6600 |
| 2022-07-13 | 7.02 | $7.03 | — |
| 2022-07-12 | 7.03 | $7.03 | 2700 |
| 2022-07-11 | 7.03 | $6.94 | 900 |
| 2022-07-08 | 7.06 | $6.96 | 14400 |
| 2022-07-07 | 7.09 | $6.96 | 1200 |
| 2022-07-06 | 7.12 | $7.11 | — |
| 2022-07-05 | 7.12 | $7.11 | — |
| 2022-07-01 | 7.12 | $7.11 | — |
| 2022-06-30 | 7.13 | $7.11 | 5100 |
| 2022-06-29 | 7.14 | $7.11 | — |
| 2022-06-28 | 7.14 | $7.11 | — |
| 2022-06-27 | 7.15 | $7.11 | — |
| 2022-06-24 | 7.16 | $7.11 | — |
| 2022-06-23 | 7.17 | $7.11 | — |
| 2022-06-22 | 7.19 | $7.11 | — |
| 2022-06-21 | 7.20 | $7.11 | — |
| 2022-06-17 | 7.22 | $7.11 | — |
| 2022-06-16 | 7.24 | $7.11 | — |
| 2022-06-15 | 7.27 | $7.11 | — |
| 2022-06-14 | 7.29 | $7.11 | 600 |
| 2022-06-13 | 7.33 | $7.39 | 600 |
| 2022-06-10 | 7.31 | $7.19 | — |
| 2022-06-09 | 7.32 | $7.19 | — |
| 2022-06-08 | 7.34 | $7.19 | 6969 |
| 2022-06-07 | 7.36 | $7.39 | — |
| 2022-06-06 | 7.34 | $7.39 | — |
| 2022-06-03 | 7.32 | $7.39 | — |
| 2022-06-02 | 7.29 | $7.39 | 6300 |
| 2022-06-01 | 7.26 | $7.39 | — |
| 2022-05-31 | 7.22 | $7.39 | 6300 |
| 2022-05-27 | 7.18 | $7.39 | 28200 |
| 2022-05-26 | 7.13 | $7.31 | — |
| 2022-05-25 | 7.09 | $7.31 | 300 |
| 2022-05-24 | 7.04 | $7.08 | 681 |
| 2022-05-23 | 7.03 | $7.10 | — |
| 2022-05-20 | 7.02 | $7.10 | 3300 |
| 2022-05-19 | 7.00 | $7.10 | 23400 |
| 2022-05-18 | 6.98 | $7.10 | — |
| 2022-05-17 | 6.96 | $7.10 | 1800 |
| 2022-05-16 | 6.93 | $7.10 | — |
| 2022-05-13 | 6.91 | $7.10 | 318 |
| 2022-05-12 | 6.87 | $6.84 | 600 |
| 2022-05-11 | 6.89 | $6.74 | — |
| 2022-05-10 | 6.93 | $6.73 | 600 |
| 2022-05-09 | 6.98 | $6.83 | 3600 |
| 2022-05-06 | 7.02 | $7.02 | — |
| 2022-05-05 | 7.03 | $7.02 | 10800 |
| 2022-05-04 | 7.03 | $7.18 | 600 |
| 2022-05-03 | 7.01 | $7.03 | 630 |
| 2022-05-02 | 7.01 | $7.03 | 162000 |
| 2022-04-29 | 7.01 | $7.03 | — |
| 2022-04-28 | 7.01 | $7.03 | — |
| 2022-04-27 | 7.02 | $7.03 | — |
| 2022-04-26 | 7.02 | $7.03 | — |
| 2022-04-25 | 7.03 | $7.03 | — |
| 2022-04-22 | 7.03 | $7.03 | 5400 |
| 2022-04-21 | 7.04 | $7.03 | — |
| 2022-04-20 | 7.05 | $7.03 | — |
| 2022-04-19 | 7.06 | $7.03 | — |
| 2022-04-18 | 7.07 | $7.03 | — |
| 2022-04-14 | 7.09 | $7.03 | — |
| 2022-04-13 | 7.11 | $7.03 | — |
| 2022-04-12 | 7.13 | $7.03 | — |
| 2022-04-11 | 7.15 | $7.03 | — |
| 2022-04-08 | 7.18 | $7.03 | — |
| 2022-04-07 | 7.21 | $7.03 | — |
| 2022-04-06 | 7.25 | $7.03 | — |
| 2022-04-05 | 7.30 | $7.03 | 900 |
| 2022-04-04 | 7.35 | $7.40 | — |
| 2022-04-01 | 7.33 | $7.40 | — |
| 2022-03-31 | 7.31 | $7.40 | 7800 |
| 2022-03-30 | 7.29 | $7.40 | — |
| 2022-03-29 | 7.26 | $7.40 | — |
| 2022-03-28 | 7.23 | $7.40 | 963 |
| 2022-03-25 | 7.19 | $7.38 | — |
| 2022-03-24 | 7.15 | $7.38 | 32400 |
| 2022-03-23 | 7.11 | $7.08 | — |
| 2022-03-22 | 7.12 | $7.08 | — |
| 2022-03-21 | 7.13 | $7.08 | — |
| 2022-03-18 | 7.14 | $7.08 | — |
| 2022-03-17 | 7.16 | $7.08 | — |
| 2022-03-16 | 7.18 | $7.08 | — |
| 2022-03-15 | 7.20 | $7.08 | — |
| 2022-03-14 | 7.23 | $7.08 | 300 |
| 2022-03-11 | 7.26 | $7.08 | — |
| 2022-03-10 | 7.29 | $7.08 | 21396 |
| 2022-03-09 | 7.33 | $7.22 | — |
| 2022-03-08 | 7.35 | $7.22 | — |
| 2022-03-07 | 7.37 | $7.22 | — |
| 2022-03-04 | 7.39 | $7.22 | 8400 |
| 2022-03-03 | 7.42 | $7.22 | 15900 |
| 2022-03-02 | 7.45 | $7.32 | — |
| 2022-03-01 | 7.46 | $7.32 | — |
| 2022-02-28 | 7.47 | $7.32 | — |
| 2022-02-25 | 7.49 | $7.32 | 9900 |
| 2022-02-24 | 7.50 | $7.38 | 1800 |
| 2022-02-23 | 7.50 | $7.52 | — |
| 2022-02-22 | 7.48 | $7.52 | — |
| 2022-02-18 | 7.45 | $7.52 | — |
| 2022-02-17 | 7.41 | $7.52 | — |
| 2022-02-16 | 7.36 | $7.52 | — |
| 2022-02-15 | 7.31 | $7.52 | 2106 |
| 2022-02-14 | 7.24 | $7.35 | — |
| 2022-02-11 | 7.20 | $7.42 | 1200 |
| 2022-02-10 | 7.14 | $7.30 | 1500 |
| 2022-02-09 | 7.10 | $7.17 | — |
| 2022-02-08 | 7.07 | $7.17 | — |
| 2022-02-07 | 7.04 | $7.17 | — |
| 2022-02-04 | 7.00 | $7.17 | — |
| 2022-02-03 | 6.96 | $7.17 | 1944 |
| 2022-02-02 | 6.91 | $6.98 | 1200 |
| 2022-02-01 | 6.89 | $6.98 | — |
| 2022-01-31 | 6.87 | $6.98 | 15936 |
| 2022-01-28 | 6.85 | $6.98 | — |
| 2022-01-27 | 6.82 | $6.98 | — |
| 2022-01-26 | 6.79 | $6.98 | 36000 |
| 2022-01-25 | 6.75 | $6.89 | 1320 |
| 2022-01-24 | 6.72 | $6.90 | 5400 |
| 2022-01-21 | 6.69 | $6.83 | 12132 |
| 2022-01-20 | 6.67 | $6.86 | 300 |
| 2022-01-19 | 6.64 | $6.70 | — |
| 2022-01-18 | 6.64 | $6.70 | 6705 |
| 2022-01-14 | 6.64 | $6.78 | 9000 |
| 2022-01-13 | 6.63 | $6.78 | — |
| 2022-01-12 | 6.61 | $6.78 | — |
| 2022-01-11 | 6.59 | $6.78 | 22830 |
| 2022-01-10 | 6.57 | $6.64 | 1800 |
| 2022-01-07 | 6.57 | $6.76 | — |
| 2022-01-06 | 6.55 | $6.76 | 4800 |
| 2022-01-05 | 6.53 | $6.68 | — |
| 2022-01-04 | 6.53 | $6.68 | 1800 |
| 2022-01-03 | 6.52 | $6.67 | — |
| 2021-12-31 | 6.52 | $6.67 | 1800 |
| 2021-12-30 | 6.52 | $6.43 | 1800 |
| 2021-12-29 | 6.57 | $6.55 | 11400 |
| 2021-12-28 | 6.60 | $6.82 | 1260 |
| 2021-12-27 | 6.59 | $6.67 | 1584 |
| 2021-12-23 | 6.61 | $6.57 | 65526 |
| 2021-12-22 | 6.65 | $6.75 | 7326 |
| 2021-12-21 | 6.66 | $6.51 | 21000 |
| 2021-12-20 | 6.72 | $6.40 | 4614 |
| 2021-12-17 | 6.82 | $6.75 | — |
| 2021-12-16 | 6.87 | $6.75 | — |
| 2021-12-15 | 6.92 | $6.75 | 4530 |
| 2021-12-14 | 6.99 | $6.77 | 4500 |
| 2021-12-13 | 7.06 | $7.04 | — |
| 2021-12-10 | 7.09 | $7.04 | 12126 |
| 2021-12-09 | 7.12 | $7.13 | 300 |
| 2021-12-08 | 7.14 | $7.13 | 1500 |
| 2021-12-07 | 7.16 | $7.38 | 4602 |
| 2021-12-06 | 7.14 | $7.24 | 4017 |
| 2021-12-03 | 7.14 | $6.93 | — |
| 2021-12-02 | 7.21 | $6.93 | — |
| 2021-12-01 | 7.29 | $6.93 | — |
| 2021-11-30 | 7.39 | $6.93 | 1248 |
| 2021-11-29 | 7.50 | $7.26 | — |
| 2021-11-26 | 7.56 | $7.26 | — |
| 2021-11-24 | 7.64 | $7.26 | 11100 |
| 2021-11-23 | 7.72 | $7.73 | — |
| 2021-11-22 | 7.72 | $7.73 | — |
| 2021-11-19 | 7.72 | $7.73 | — |
| 2021-11-18 | 7.72 | $7.73 | — |
| 2021-11-17 | 7.72 | $7.73 | — |
| 2021-11-16 | 7.72 | $7.73 | 2520 |
| 2021-11-15 | 7.72 | $7.78 | — |
| 2021-11-12 | 7.71 | $7.78 | — |
| 2021-11-11 | 7.69 | $7.78 | — |
| 2021-11-10 | 7.68 | $7.78 | 900 |
| 2021-11-09 | 7.66 | $7.36 | 2184 |
| 2021-11-08 | 7.73 | $7.94 | — |
| 2021-11-05 | 7.69 | $7.94 | 1287 |
| 2021-11-04 | 7.64 | $7.70 | 11154 |
| 2021-11-03 | 7.63 | $7.71 | 21960 |
| 2021-11-02 | 7.62 | $7.63 | — |
| 2021-11-01 | 7.63 | $7.63 | — |
| 2021-10-29 | 7.64 | $7.63 | 6114 |
| 2021-10-28 | 7.65 | $7.57 | 6000 |
| 2021-10-27 | 7.68 | $7.57 | — |
| 2021-10-26 | 7.71 | $7.57 | — |
| 2021-10-25 | 7.74 | $7.57 | — |
| 2021-10-22 | 7.78 | $7.57 | 20706 |
| 2021-10-21 | 7.83 | $7.79 | — |
| 2021-10-20 | 7.84 | $7.79 | — |
| 2021-10-19 | 7.85 | $7.79 | — |
| 2021-10-18 | 7.87 | $7.79 | — |
| 2021-10-15 | 7.88 | $7.79 | — |
| 2021-10-14 | 7.90 | $7.79 | — |
| 2021-10-13 | 7.92 | $7.79 | 600 |
| 2021-10-12 | 7.94 | $7.97 | — |
| 2021-10-11 | 7.93 | $7.97 | — |
| 2021-10-08 | 7.92 | $7.97 | — |
| 2021-10-07 | 7.90 | $7.97 | — |
| 2021-10-06 | 7.88 | $7.97 | — |
| 2021-10-05 | 7.86 | $7.97 | 384 |
| 2021-10-04 | 7.83 | $7.72 | — |
| 2021-10-01 | 7.85 | $7.72 | — |
| 2021-09-30 | 7.88 | $7.72 | 600 |
| 2021-09-29 | 7.91 | $7.72 | 3600 |
| 2021-09-28 | 7.94 | $8.04 | — |
| 2021-09-27 | 7.91 | $8.04 | — |
| 2021-09-24 | 7.88 | $8.04 | 20100 |
| 2021-09-23 | 7.84 | $7.98 | 8100 |
| 2021-09-22 | 7.81 | $7.99 | 690 |
| 2021-09-21 | 7.77 | $7.81 | — |
| 2021-09-20 | 7.76 | $7.81 | — |
| 2021-09-17 | 7.75 | $7.81 | — |
| 2021-09-16 | 7.74 | $7.81 | — |
| 2021-09-15 | 7.73 | $7.81 | — |
| 2021-09-14 | 7.71 | $7.81 | — |
| 2021-09-13 | 7.69 | $7.81 | — |
| 2021-09-10 | 7.67 | $7.81 | — |
| 2021-09-09 | 7.65 | $7.81 | — |
| 2021-09-08 | 7.63 | $7.81 | — |
| 2021-09-07 | 7.60 | $7.81 | — |
| 2021-09-03 | 7.56 | $7.81 | — |
| 2021-09-02 | 7.52 | $7.81 | 309 |
| 2021-09-01 | 7.48 | $7.80 | 933 |
| 2021-08-31 | 7.43 | $7.49 | — |
| 2021-08-30 | 7.44 | $7.49 | — |
| 2021-08-27 | 7.45 | $7.49 | — |
| 2021-08-26 | 7.47 | $7.49 | — |
| 2021-08-25 | 7.49 | $7.49 | 230700 |
| 2021-08-24 | 7.52 | $7.49 | — |
| 2021-08-23 | 7.55 | $7.49 | — |
| 2021-08-20 | 7.58 | $7.49 | 3900 |
| 2021-08-19 | 7.63 | $7.49 | — |
| 2021-08-18 | 7.68 | $7.49 | 900 |
| 2021-08-17 | 7.74 | $7.65 | — |
| 2021-08-16 | 7.78 | $7.65 | — |
| 2021-08-13 | 7.82 | $7.65 | — |
| 2021-08-12 | 7.88 | $7.65 | — |
| 2021-08-11 | 7.94 | $7.65 | — |
| 2021-08-10 | 8.01 | $7.65 | 900 |
| 2021-08-09 | 8.10 | $7.80 | — |
| 2021-08-06 | 8.17 | $7.80 | 447 |
| 2021-08-05 | 8.25 | $8.25 | — |
| 2021-08-04 | 8.24 | $8.25 | — |
| 2021-08-03 | 8.24 | $8.25 | — |
| 2021-08-02 | 8.24 | $8.25 | — |
| 2021-07-30 | 8.23 | $8.25 | — |
| 2021-07-29 | 8.22 | $8.25 | — |
| 2021-07-28 | 8.22 | $8.25 | — |
| 2021-07-27 | 8.21 | $8.25 | — |
| 2021-07-26 | 8.20 | $8.25 | — |
| 2021-07-23 | 8.19 | $8.25 | — |
| 2021-07-22 | 8.17 | $8.25 | — |
| 2021-07-21 | 8.16 | $8.25 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.52
2026-07-17
Close Price
$9.47
Vol: 80
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.83
Average
8.45
Maximum
13.23
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.52 | $9.47 | 80 |
| 2026-07-16 | 9.50 | $9.47 | — |
| 2026-07-15 | 9.48 | $9.47 | 80 |
| 2026-07-14 | 9.46 | $9.47 | 80 |
| 2026-07-13 | 9.42 | $9.47 | 80 |
| 2026-07-10 | 9.38 | $9.47 | 80 |
| 2026-07-09 | 9.33 | $9.47 | 80 |
| 2026-07-08 | 9.27 | $9.47 | 200 |
| 2026-07-07 | 9.20 | $9.20 | — |
| 2026-07-06 | 9.19 | $9.20 | 80 |
| 2026-07-02 | 9.19 | $9.20 | 80 |
| 2026-07-01 | 9.18 | $9.20 | 80 |
| 2026-06-30 | 9.18 | $9.20 | 80 |
| 2026-06-29 | 9.18 | $9.20 | 80 |
| 2026-06-26 | 9.17 | $9.20 | 80 |
| 2026-06-25 | 9.17 | $9.20 | 80 |
| 2026-06-24 | 9.17 | $9.20 | 136 |
| 2026-06-23 | 9.18 | $9.20 | 136 |
| 2026-06-22 | 9.18 | $9.20 | 136 |
| 2026-06-18 | 9.19 | $9.40 | 136 |
| 2026-06-17 | 9.14 | $9.40 | 136 |
| 2026-06-16 | 9.09 | $9.40 | 515 |
| 2026-06-15 | 9.02 | $9.60 | 14 |
| 2026-06-12 | 8.89 | $9.60 | 14 |
| 2026-06-11 | 8.73 | $9.60 | 9000 |
| 2026-06-10 | 8.54 | $8.70 | 14 |
| 2026-06-09 | 8.60 | $8.70 | — |
| 2026-06-08 | 8.69 | $8.70 | — |
| 2026-06-05 | 8.81 | $8.70 | 306 |
| 2026-06-04 | 8.96 | $8.70 | 200 |
| 2026-06-03 | 9.16 | $9.13 | 46236 |
| 2026-06-02 | 9.27 | $9.41 | 542 |
| 2026-06-01 | 9.32 | $9.41 | 1100 |
| 2026-05-29 | 9.39 | $9.55 | 256 |
| 2026-05-28 | 9.44 | $9.55 | 10939 |
| 2026-05-27 | 9.51 | $9.32 | 124 |
| 2026-05-26 | 9.67 | $9.32 | 124 |
| 2026-05-22 | 9.88 | $9.32 | 244 |
| 2026-05-21 | 10.14 | $9.57 | 200 |
| 2026-05-20 | 10.38 | $10.40 | 124 |
| 2026-05-19 | 10.41 | $10.40 | 124 |
| 2026-05-18 | 10.45 | $10.40 | 124 |
| 2026-05-15 | 10.51 | $10.40 | — |
| 2026-05-14 | 10.58 | $10.40 | 124 |
| 2026-05-13 | 10.66 | $10.40 | 124 |
| 2026-05-12 | 10.77 | $10.40 | 26300 |
| 2026-05-11 | 10.91 | $10.90 | 734 |
| 2026-05-08 | 10.91 | $10.90 | 734 |
| 2026-05-07 | 10.92 | $10.90 | — |
| 2026-05-06 | 10.93 | $10.90 | 734 |
| 2026-05-05 | 10.94 | $10.90 | 734 |
| 2026-05-04 | 10.96 | $10.90 | — |
| 2026-05-01 | 10.98 | $10.90 | 734 |
| 2026-04-30 | 11.00 | $10.90 | 734 |
| 2026-04-29 | 11.03 | $10.90 | 734 |
| 2026-04-28 | 11.07 | $10.90 | 734 |
| 2026-04-27 | 11.12 | $10.90 | 1400 |
| 2026-04-24 | 11.18 | $10.95 | 1205 |
| 2026-04-23 | 11.23 | $11.18 | 388 |
| 2026-04-22 | 11.22 | $11.18 | 388 |
| 2026-04-21 | 11.21 | $11.18 | 388 |
| 2026-04-20 | 11.19 | $11.18 | — |
| 2026-04-17 | 11.17 | $11.18 | 388 |
| 2026-04-16 | 11.14 | $11.18 | 388 |
| 2026-04-15 | 11.11 | $11.18 | 1131 |
| 2026-04-14 | 11.07 | $11.71 | 800 |
| 2026-04-13 | 10.85 | $11.35 | 469 |
| 2026-04-10 | 10.71 | $11.35 | 469 |
| 2026-04-09 | 10.53 | $11.35 | 469 |
| 2026-04-08 | 10.32 | $11.35 | 938 |
| 2026-04-07 | 10.07 | $10.29 | — |
| 2026-04-06 | 10.11 | $10.29 | 16 |
| 2026-04-02 | 10.17 | $10.29 | 16 |
| 2026-04-01 | 10.24 | $10.29 | 16 |
| 2026-03-31 | 10.35 | $10.29 | 16 |
| 2026-03-30 | 10.48 | $10.29 | 16 |
| 2026-03-27 | 10.65 | $10.29 | 1900 |
| 2026-03-26 | 10.87 | $10.85 | 131 |
| 2026-03-25 | 10.96 | $10.85 | 4800 |
| 2026-03-24 | 11.08 | $11.00 | 100 |
| 2026-03-23 | 11.18 | $11.00 | 100 |
| 2026-03-20 | 11.30 | $11.00 | 200 |
| 2026-03-19 | 11.46 | $11.40 | — |
| 2026-03-18 | 11.53 | $11.40 | 200 |
| 2026-03-17 | 11.62 | $11.41 | 44 |
| 2026-03-16 | 11.73 | $11.41 | — |
| 2026-03-13 | 11.87 | $11.42 | 3311 |
| 2026-03-12 | 12.03 | $12.00 | 500 |
| 2026-03-11 | 12.04 | $12.05 | 44 |
| 2026-03-10 | 12.04 | $12.05 | 44 |
| 2026-03-09 | 12.04 | $12.05 | 44 |
| 2026-03-06 | 12.04 | $12.05 | — |
| 2026-03-05 | 12.04 | $12.05 | 44 |
| 2026-03-04 | 12.05 | $12.05 | 44 |
| 2026-03-03 | 12.05 | $12.05 | 44 |
| 2026-03-02 | 12.05 | $12.05 | 44 |
| 2026-02-27 | 12.05 | $12.05 | 44 |
| 2026-02-26 | 12.05 | $12.05 | — |
| 2026-02-25 | 12.06 | $12.05 | — |
| 2026-02-24 | 12.06 | $12.05 | — |
| 2026-02-23 | 12.06 | $12.05 | — |
| 2026-02-20 | 12.07 | $12.05 | — |
| 2026-02-19 | 12.07 | $12.05 | — |
| 2026-02-18 | 12.08 | $12.05 | — |
| 2026-02-17 | 12.08 | $12.05 | 535 |
| 2026-02-13 | 12.09 | $12.24 | — |
| 2026-02-12 | 12.03 | $12.24 | — |
| 2026-02-11 | 11.96 | $12.24 | — |
| 2026-02-10 | 11.88 | $12.24 | — |
| 2026-02-09 | 11.78 | $12.24 | — |
| 2026-02-06 | 11.67 | $12.24 | 1400 |
| 2026-02-05 | 11.52 | $12.15 | 5617 |
| 2026-02-04 | 11.38 | $11.19 | 71 |
| 2026-02-03 | 11.51 | $11.19 | 1 |
| 2026-02-02 | 11.68 | $11.19 | — |
| 2026-01-30 | 11.89 | $11.19 | 1 |
| 2026-01-29 | 12.14 | $11.19 | 2500 |
| 2026-01-28 | 12.44 | $11.30 | 3423 |
| 2026-01-27 | 12.78 | $11.15 | 1007 |
| 2026-01-26 | 13.23 | $13.05 | 3 |
| 2026-01-23 | 13.16 | $13.05 | 3 |
| 2026-01-22 | 13.08 | $13.05 | 3 |
| 2026-01-21 | 12.96 | $13.05 | 82 |
| 2026-01-20 | 12.82 | $13.05 | 82 |
| 2026-01-16 | 12.63 | $13.05 | 82 |
| 2026-01-15 | 12.39 | $13.05 | 82 |
| 2026-01-14 | 12.10 | $13.05 | 126 |
| 2026-01-13 | 11.74 | $12.10 | 100 |
| 2026-01-12 | 11.60 | $12.10 | 100 |
| 2026-01-09 | 11.42 | $11.50 | 214 |
| 2026-01-08 | 11.40 | $11.50 | 214 |
| 2026-01-07 | 11.37 | $11.50 | 214 |
| 2026-01-06 | 11.33 | $11.50 | — |
| 2026-01-05 | 11.29 | $11.50 | 428 |
| 2026-01-02 | 11.24 | $11.30 | 133 |
| 2025-12-31 | 11.24 | $11.30 | 300 |
| 2025-12-30 | 11.25 | $11.15 | 21 |
| 2025-12-29 | 11.30 | $11.15 | 218 |
| 2025-12-26 | 11.37 | $11.15 | 218 |
| 2025-12-24 | 11.44 | $11.15 | — |
| 2025-12-23 | 11.54 | $11.15 | 1910 |
| 2025-12-22 | 11.65 | $11.57 | 100 |
| 2025-12-19 | 11.66 | $11.57 | 100 |
| 2025-12-18 | 11.66 | $11.57 | 100 |
| 2025-12-17 | 11.67 | $11.57 | 100 |
| 2025-12-16 | 11.67 | $11.57 | 146 |
| 2025-12-15 | 11.67 | $11.70 | 1300 |
| 2025-12-12 | 11.62 | $11.56 | 1800 |
| 2025-12-11 | 11.60 | $11.50 | — |
| 2025-12-10 | 11.60 | $11.50 | — |
| 2025-12-09 | 11.59 | $11.50 | — |
| 2025-12-08 | 11.58 | $11.50 | 243 |
| 2025-12-05 | 11.56 | $11.50 | 243 |
| 2025-12-04 | 11.54 | $11.50 | 2300 |
| 2025-12-03 | 11.50 | $11.30 | 502 |
| 2025-12-02 | 11.52 | $11.60 | — |
| 2025-12-01 | 11.44 | $11.60 | 141 |
| 2025-11-28 | 11.35 | $11.60 | 317 |
| 2025-11-26 | 11.22 | $11.00 | 141 |
| 2025-11-25 | 11.26 | $11.00 | — |
| 2025-11-24 | 11.30 | $11.00 | 141 |
| 2025-11-21 | 11.35 | $11.00 | 141 |
| 2025-11-20 | 11.41 | $11.00 | 300 |
| 2025-11-19 | 11.47 | $11.71 | 881 |
| 2025-11-18 | 11.31 | $11.71 | 881 |
| 2025-11-17 | 11.12 | $11.71 | 881 |
| 2025-11-14 | 10.89 | $11.71 | 2100 |
| 2025-11-13 | 10.60 | $10.70 | 100 |
| 2025-11-12 | 10.56 | $10.70 | 100 |
| 2025-11-11 | 10.52 | $10.70 | 100 |
| 2025-11-10 | 10.47 | $10.70 | 100 |
| 2025-11-07 | 10.41 | $10.70 | 100 |
| 2025-11-06 | 10.34 | $10.39 | 1 |
| 2025-11-05 | 10.35 | $10.39 | 62 |
| 2025-11-04 | 10.37 | $10.39 | 62 |
| 2025-11-03 | 10.40 | $10.39 | 440 |
| 2025-10-31 | 10.43 | $10.45 | 230 |
| 2025-10-30 | 10.45 | $10.45 | 500 |
| 2025-10-29 | 10.48 | $10.51 | 974 |
| 2025-10-28 | 10.49 | $10.51 | — |
| 2025-10-27 | 10.51 | $10.51 | — |
| 2025-10-24 | 10.54 | $10.51 | — |
| 2025-10-23 | 10.58 | $10.51 | — |
| 2025-10-22 | 10.62 | $10.51 | 1922 |
| 2025-10-21 | 10.68 | $10.73 | — |
| 2025-10-20 | 10.67 | $10.73 | — |
| 2025-10-17 | 10.67 | $10.73 | — |
| 2025-10-16 | 10.67 | $10.73 | — |
| 2025-10-15 | 10.67 | $10.73 | — |
| 2025-10-14 | 10.67 | $10.73 | — |
| 2025-10-13 | 10.67 | $10.73 | — |
| 2025-10-10 | 10.68 | $10.73 | 16 |
| 2025-10-09 | 10.68 | $10.73 | — |
| 2025-10-08 | 10.69 | $10.73 | 3 |
| 2025-10-07 | 10.69 | $10.73 | — |
| 2025-10-06 | 10.70 | $10.73 | — |
| 2025-10-03 | 10.71 | $10.73 | — |
| 2025-10-02 | 10.73 | $10.73 | — |
| 2025-10-01 | 10.75 | $10.74 | 200 |
| 2025-09-30 | 10.77 | $10.82 | 1800 |
| 2025-09-29 | 10.77 | $10.80 | 108 |
| 2025-09-26 | 10.78 | $10.80 | — |
| 2025-09-25 | 10.79 | $10.80 | — |
| 2025-09-24 | 10.80 | $10.80 | 3100 |
| 2025-09-23 | 10.81 | $9.75 | 1200 |
| 2025-09-22 | 11.15 | $11.10 | — |
| 2025-09-19 | 11.14 | $11.10 | — |
| 2025-09-18 | 11.13 | $11.10 | 200 |
| 2025-09-17 | 11.11 | $10.91 | — |
| 2025-09-16 | 11.14 | $10.91 | 1300 |
| 2025-09-15 | 11.18 | $11.09 | — |
| 2025-09-12 | 11.16 | $11.09 | — |
| 2025-09-11 | 11.13 | $11.09 | 1441 |
| 2025-09-10 | 11.10 | $10.88 | — |
| 2025-09-09 | 11.11 | $10.88 | — |
| 2025-09-08 | 11.13 | $10.88 | — |
| 2025-09-05 | 11.14 | $10.88 | — |
| 2025-09-04 | 11.15 | $10.88 | — |
| 2025-09-03 | 11.15 | $10.88 | — |
| 2025-09-02 | 11.15 | $10.88 | — |
| 2025-08-29 | 11.14 | $10.88 | — |
| 2025-08-28 | 11.12 | $10.88 | — |
| 2025-08-27 | 11.09 | $10.88 | — |
| 2025-08-26 | 11.04 | $10.88 | — |
| 2025-08-25 | 10.98 | $10.88 | — |
| 2025-08-22 | 10.89 | $10.88 | 1011 |
| 2025-08-21 | 10.77 | $10.98 | 3838 |
| 2025-08-20 | 10.59 | $10.45 | — |
| 2025-08-19 | 10.52 | $10.45 | — |
| 2025-08-18 | 10.44 | $10.45 | — |
| 2025-08-15 | 10.33 | $10.45 | — |
| 2025-08-14 | 10.19 | $10.45 | — |
| 2025-08-13 | 10.02 | $10.45 | 1319 |
| 2025-08-12 | 9.80 | $10.57 | 2130 |
| 2025-08-11 | 9.49 | $10.67 | 2815 |
| 2025-08-08 | 9.08 | $9.15 | — |
| 2025-08-07 | 9.06 | $9.15 | — |
| 2025-08-06 | 9.04 | $9.15 | — |
| 2025-08-05 | 9.01 | $9.15 | — |
| 2025-08-04 | 8.98 | $9.15 | — |
| 2025-08-01 | 8.95 | $9.15 | — |
| 2025-07-31 | 8.91 | $9.15 | 4039 |
| 2025-07-30 | 8.86 | $8.94 | — |
| 2025-07-29 | 8.88 | $8.94 | — |
| 2025-07-28 | 8.90 | $8.94 | — |
| 2025-07-25 | 8.92 | $8.94 | — |
| 2025-07-24 | 8.96 | $8.94 | — |
| 2025-07-23 | 9.01 | $8.94 | — |
| 2025-07-22 | 9.07 | $8.94 | 2843 |
| 2025-07-21 | 9.15 | $9.07 | 200 |
| 2025-07-18 | 9.20 | $9.10 | — |
| 2025-07-17 | 9.27 | $9.10 | — |
| 2025-07-16 | 9.34 | $9.10 | 1000 |
| 2025-07-15 | 9.44 | $9.47 | — |
| 2025-07-14 | 9.43 | $9.47 | — |
| 2025-07-11 | 9.43 | $9.47 | 1800 |
| 2025-07-10 | 9.43 | $9.40 | — |
| 2025-07-09 | 9.45 | $9.40 | 3000 |
| 2025-07-08 | 9.48 | $9.31 | — |
| 2025-07-07 | 9.54 | $9.31 | 800 |
| 2025-07-03 | 9.62 | $9.66 | 1904 |
| 2025-07-02 | 9.60 | $9.66 | — |
| 2025-07-01 | 9.57 | $9.66 | — |
| 2025-06-30 | 9.55 | $9.66 | — |
| 2025-06-27 | 9.51 | $9.66 | 2700 |
| 2025-06-26 | 9.47 | $9.55 | — |
| 2025-06-25 | 9.46 | $9.55 | 1200 |
| 2025-06-24 | 9.45 | $9.65 | — |
| 2025-06-23 | 9.40 | $9.65 | — |
| 2025-06-20 | 9.34 | $9.65 | — |
| 2025-06-18 | 9.27 | $9.65 | 2800 |
| 2025-06-17 | 9.19 | $9.21 | — |
| 2025-06-16 | 9.24 | $9.21 | 1900 |
| 2025-06-13 | 9.30 | $9.27 | — |
| 2025-06-12 | 9.36 | $9.27 | 1300 |
| 2025-06-11 | 9.43 | $9.15 | 731 |
| 2025-06-10 | 9.55 | $9.61 | — |
| 2025-06-09 | 9.56 | $9.61 | — |
| 2025-06-06 | 9.58 | $9.61 | — |
| 2025-06-05 | 9.59 | $9.61 | — |
| 2025-06-04 | 9.62 | $9.61 | — |
| 2025-06-03 | 9.65 | $9.61 | — |
| 2025-06-02 | 9.69 | $9.61 | 1100 |
| 2025-05-30 | 9.73 | $9.75 | — |
| 2025-05-29 | 9.75 | $9.75 | — |
| 2025-05-28 | 9.77 | $9.75 | — |
| 2025-05-27 | 9.79 | $9.75 | — |
| 2025-05-23 | 9.82 | $9.75 | — |
| 2025-05-22 | 9.85 | $9.75 | — |
| 2025-05-21 | 9.89 | $9.75 | — |
| 2025-05-20 | 9.94 | $9.75 | — |
| 2025-05-19 | 10.00 | $9.75 | — |
| 2025-05-16 | 10.08 | $9.75 | — |
| 2025-05-15 | 10.16 | $9.75 | 104 |
| 2025-05-14 | 10.26 | $10.24 | — |
| 2025-05-13 | 10.23 | $10.24 | — |
| 2025-05-12 | 10.18 | $10.24 | — |
| 2025-05-09 | 10.12 | $10.25 | 2600 |
| 2025-05-08 | 10.04 | $10.30 | 2700 |
| 2025-05-07 | 9.93 | $9.79 | — |
| 2025-05-06 | 9.94 | $9.79 | — |
| 2025-05-05 | 9.96 | $9.79 | — |
| 2025-05-02 | 9.98 | $9.79 | — |
| 2025-05-01 | 10.00 | $9.79 | — |
| 2025-04-30 | 10.02 | $9.79 | 2809 |
| 2025-04-29 | 10.04 | $10.36 | 200 |
| 2025-04-28 | 9.89 | $9.77 | — |
| 2025-04-25 | 9.87 | $9.77 | — |
| 2025-04-24 | 9.86 | $9.77 | — |
| 2025-04-23 | 9.83 | $9.77 | — |
| 2025-04-22 | 9.79 | $9.77 | — |
| 2025-04-21 | 9.74 | $9.77 | — |
| 2025-04-17 | 9.68 | $9.77 | — |
| 2025-04-16 | 9.60 | $9.77 | — |
| 2025-04-15 | 9.49 | $9.77 | — |
| 2025-04-14 | 9.36 | $9.78 | 128 |
| 2025-04-11 | 9.20 | $9.60 | 16500 |
| 2025-04-10 | 9.06 | $8.91 | — |
| 2025-04-09 | 9.10 | $8.91 | — |
| 2025-04-08 | 9.15 | $8.91 | 1730 |
| 2025-04-07 | 9.21 | $9.35 | 9400 |
| 2025-04-04 | 9.15 | $9.07 | — |
| 2025-04-03 | 9.15 | $9.07 | — |
| 2025-04-02 | 9.16 | $9.07 | — |
| 2025-04-01 | 9.16 | $9.07 | — |
| 2025-03-31 | 9.17 | $9.07 | — |
| 2025-03-28 | 9.17 | $9.07 | 7628 |
| 2025-03-27 | 9.17 | $9.15 | — |
| 2025-03-26 | 9.14 | $9.15 | — |
| 2025-03-25 | 9.11 | $9.15 | — |
| 2025-03-24 | 9.06 | $9.15 | — |
| 2025-03-21 | 9.00 | $9.15 | — |
| 2025-03-20 | 8.93 | $9.15 | — |
| 2025-03-19 | 8.84 | $9.39 | 700 |
| 2025-03-18 | 8.65 | $9.34 | 341 |
| 2025-03-17 | 8.44 | $8.40 | 100 |
| 2025-03-14 | 8.49 | $8.48 | — |
| 2025-03-13 | 8.51 | $8.48 | 2444 |
| 2025-03-12 | 8.55 | $8.44 | 6020 |
| 2025-03-11 | 8.60 | $8.60 | — |
| 2025-03-10 | 8.62 | $8.60 | — |
| 2025-03-07 | 8.65 | $8.60 | 3500 |
| 2025-03-06 | 8.68 | $8.75 | 1500 |
| 2025-03-05 | 8.67 | $8.85 | 722 |
| 2025-03-04 | 8.62 | $8.64 | — |
| 2025-03-03 | 8.64 | $8.64 | — |
| 2025-02-28 | 8.66 | $8.64 | — |
| 2025-02-27 | 8.68 | $8.64 | — |
| 2025-02-26 | 8.71 | $8.64 | — |
| 2025-02-25 | 8.74 | $8.64 | 2200 |
| 2025-02-24 | 8.78 | $8.63 | — |
| 2025-02-21 | 8.83 | $8.63 | — |
| 2025-02-20 | 8.90 | $8.63 | — |
| 2025-02-19 | 8.97 | $8.63 | — |
| 2025-02-18 | 9.07 | $8.63 | — |
| 2025-02-14 | 9.18 | $8.63 | 1000 |
| 2025-02-13 | 9.30 | $9.10 | — |
| 2025-02-12 | 9.31 | $9.10 | — |
| 2025-02-11 | 9.31 | $9.10 | — |
| 2025-02-10 | 9.30 | $9.10 | — |
| 2025-02-07 | 9.29 | $9.10 | — |
| 2025-02-06 | 9.27 | $9.10 | — |
| 2025-02-05 | 9.24 | $9.10 | — |
| 2025-02-04 | 9.19 | $9.10 | 3900 |
| 2025-02-03 | 9.13 | $9.19 | — |
| 2025-01-31 | 9.03 | $9.19 | 2000 |
| 2025-01-30 | 8.89 | $8.97 | — |
| 2025-01-29 | 8.79 | $8.97 | — |
| 2025-01-28 | 8.66 | $8.97 | — |
| 2025-01-27 | 8.49 | $8.97 | 60020 |
| 2025-01-24 | 8.29 | $8.31 | — |
| 2025-01-23 | 8.26 | $8.31 | — |
| 2025-01-22 | 8.21 | $8.31 | 1700 |
| 2025-01-21 | 8.16 | $8.41 | 1132 |
| 2025-01-17 | 8.05 | $8.31 | 2130 |
| 2025-01-16 | 7.96 | $7.97 | — |
| 2025-01-15 | 7.96 | $7.97 | — |
| 2025-01-14 | 7.95 | $7.97 | — |
| 2025-01-13 | 7.94 | $7.97 | — |
| 2025-01-10 | 7.94 | $7.97 | — |
| 2025-01-08 | 7.93 | $7.97 | — |
| 2025-01-07 | 7.92 | $7.97 | — |
| 2025-01-06 | 7.91 | $7.97 | — |
| 2025-01-03 | 7.90 | $7.97 | 4215 |
| 2025-01-02 | 7.89 | $7.87 | — |
| 2024-12-31 | 7.91 | $7.87 | 2400 |
| 2024-12-30 | 7.94 | $7.96 | — |
| 2024-12-27 | 7.94 | $7.96 | — |
| 2024-12-26 | 7.95 | $7.96 | 500 |
| 2024-12-24 | 7.97 | $7.82 | 1428 |
| 2024-12-23 | 8.03 | $8.05 | 17127 |
| 2024-12-20 | 8.03 | $8.05 | — |
| 2024-12-19 | 8.04 | $8.05 | — |
| 2024-12-18 | 8.05 | $8.05 | — |
| 2024-12-17 | 8.06 | $8.05 | — |
| 2024-12-16 | 8.08 | $8.05 | 10400 |
| 2024-12-13 | 8.11 | $8.16 | 1113 |
| 2024-12-12 | 8.10 | $8.00 | — |
| 2024-12-11 | 8.15 | $8.00 | — |
| 2024-12-10 | 8.22 | $8.00 | 1611 |
| 2024-12-09 | 8.30 | $8.10 | 300 |
| 2024-12-06 | 8.36 | $8.40 | 1200 |
| 2024-12-05 | 8.35 | $8.26 | 800 |
| 2024-12-04 | 8.37 | $8.58 | — |
| 2024-12-03 | 8.30 | $8.58 | — |
| 2024-12-02 | 8.22 | $8.58 | — |
| 2024-11-29 | 8.13 | $8.58 | 340 |
| 2024-11-27 | 8.02 | $8.31 | 1901 |
| 2024-11-26 | 7.97 | $8.19 | — |
| 2024-11-25 | 7.95 | $8.20 | 300 |
| 2024-11-22 | 7.93 | $8.12 | 2000 |
| 2024-11-21 | 7.94 | $8.06 | 4230 |
| 2024-11-20 | 7.98 | $8.00 | — |
| 2024-11-19 | 8.05 | $8.00 | 8537 |
| 2024-11-18 | 8.14 | $8.20 | — |
| 2024-11-15 | 8.20 | $8.20 | — |
| 2024-11-14 | 8.27 | $8.20 | — |
| 2024-11-13 | 8.36 | $8.20 | 8200 |
| 2024-11-12 | 8.48 | $8.17 | 1500 |
| 2024-11-11 | 8.64 | $8.75 | — |
| 2024-11-08 | 8.66 | $8.75 | — |
| 2024-11-07 | 8.68 | $8.75 | — |
| 2024-11-06 | 8.71 | $8.75 | 434 |
| 2024-11-05 | 8.75 | $8.73 | — |
| 2024-11-04 | 8.82 | $8.73 | — |
| 2024-11-01 | 8.90 | $8.73 | 1700 |
| 2024-10-31 | 9.00 | $8.75 | 1623 |
| 2024-10-30 | 9.12 | $9.20 | — |
| 2024-10-29 | 9.13 | $9.20 | — |
| 2024-10-28 | 9.15 | $9.20 | — |
| 2024-10-25 | 9.17 | $9.20 | — |
| 2024-10-24 | 9.20 | $9.20 | — |
| 2024-10-23 | 9.24 | $9.20 | — |
| 2024-10-22 | 9.29 | $9.20 | — |
| 2024-10-21 | 9.35 | $9.20 | — |
| 2024-10-18 | 9.43 | $9.20 | 2548 |
| 2024-10-17 | 9.52 | $9.60 | — |
| 2024-10-16 | 9.52 | $9.60 | — |
| 2024-10-15 | 9.51 | $9.60 | 2600 |
| 2024-10-14 | 9.51 | $9.60 | — |
| 2024-10-11 | 9.50 | $9.60 | — |
| 2024-10-10 | 9.50 | $9.60 | — |
| 2024-10-09 | 9.50 | $9.60 | — |
| 2024-10-08 | 9.50 | $9.60 | — |
| 2024-10-07 | 9.50 | $9.60 | 8300 |
| 2024-10-04 | 9.51 | $9.60 | — |
| 2024-10-03 | 9.52 | $9.61 | 1007 |
| 2024-10-02 | 9.53 | $9.38 | — |
| 2024-10-01 | 9.62 | $9.38 | 2843 |
| 2024-09-30 | 9.74 | $9.82 | 5300 |
| 2024-09-27 | 9.74 | $9.82 | — |
| 2024-09-26 | 9.74 | $9.82 | 1300 |
| 2024-09-25 | 9.75 | $9.85 | — |
| 2024-09-24 | 9.75 | $9.85 | — |
| 2024-09-23 | 9.75 | $9.85 | 513 |
| 2024-09-20 | 9.76 | $9.62 | 65300 |
| 2024-09-19 | 9.84 | $9.83 | — |
| 2024-09-18 | 9.87 | $9.83 | — |
| 2024-09-17 | 9.91 | $9.83 | — |
| 2024-09-16 | 9.97 | $9.83 | — |
| 2024-09-13 | 10.04 | $9.83 | 3400 |
| 2024-09-12 | 10.12 | $9.83 | 300 |
| 2024-09-11 | 10.22 | $9.96 | — |
| 2024-09-10 | 10.30 | $9.96 | 5621 |
| 2024-09-09 | 10.40 | $10.40 | — |
| 2024-09-06 | 10.38 | $10.40 | — |
| 2024-09-05 | 10.35 | $10.40 | 2000 |
| 2024-09-04 | 10.31 | $10.40 | — |
| 2024-09-03 | 10.27 | $10.40 | 432 |
| 2024-08-30 | 10.21 | $9.88 | — |
| 2024-08-29 | 10.30 | $9.88 | — |
| 2024-08-28 | 10.41 | $9.88 | 100 |
| 2024-08-27 | 10.54 | $10.50 | — |
| 2024-08-26 | 10.50 | $10.50 | — |
| 2024-08-23 | 10.45 | $10.50 | — |
| 2024-08-22 | 10.38 | $10.50 | — |
| 2024-08-21 | 10.30 | $10.50 | — |
| 2024-08-20 | 10.19 | $10.50 | 700 |
| 2024-08-19 | 10.05 | $10.09 | — |
| 2024-08-16 | 10.02 | $10.09 | 2400 |
| 2024-08-15 | 9.97 | $10.05 | 1328 |
| 2024-08-14 | 9.92 | $10.20 | 641 |
| 2024-08-13 | 9.82 | $9.85 | — |
| 2024-08-12 | 9.80 | $9.85 | — |
| 2024-08-09 | 9.78 | $9.85 | — |
| 2024-08-08 | 9.75 | $9.85 | — |
| 2024-08-07 | 9.72 | $9.85 | 61000 |
| 2024-08-06 | 9.67 | $9.85 | 201900 |
| 2024-08-05 | 9.62 | $8.90 | — |
| 2024-08-02 | 9.86 | $8.90 | 14200 |
| 2024-08-01 | 10.15 | $10.02 | — |
| 2024-07-31 | 10.14 | $10.02 | — |
| 2024-07-30 | 10.13 | $10.02 | — |
| 2024-07-29 | 10.11 | $10.02 | — |
| 2024-07-26 | 10.09 | $10.02 | — |
| 2024-07-25 | 10.05 | $10.02 | — |
| 2024-07-24 | 10.00 | $10.02 | — |
| 2024-07-23 | 9.94 | $10.02 | — |
| 2024-07-22 | 9.87 | $10.02 | — |
| 2024-07-19 | 9.77 | $10.02 | — |
| 2024-07-18 | 9.65 | $10.03 | 900 |
| 2024-07-17 | 9.50 | $9.75 | 300 |
| 2024-07-16 | 9.40 | $9.75 | 600 |
| 2024-07-15 | 9.28 | $9.22 | — |
| 2024-07-12 | 9.30 | $9.22 | — |
| 2024-07-11 | 9.33 | $9.22 | 1709 |
| 2024-07-10 | 9.37 | $9.35 | — |
| 2024-07-09 | 9.37 | $9.35 | — |
| 2024-07-08 | 9.38 | $9.35 | 4300 |
| 2024-07-05 | 9.38 | $9.37 | — |
| 2024-07-03 | 9.38 | $9.37 | — |
| 2024-07-02 | 9.38 | $9.37 | — |
| 2024-07-01 | 9.39 | $9.37 | — |
| 2024-06-28 | 9.39 | $9.37 | — |
| 2024-06-27 | 9.39 | $9.37 | — |
| 2024-06-26 | 9.39 | $9.37 | — |
| 2024-06-25 | 9.40 | $9.37 | — |
| 2024-06-24 | 9.40 | $9.37 | — |
| 2024-06-21 | 9.41 | $9.37 | — |
| 2024-06-20 | 9.41 | $9.37 | — |
| 2024-06-18 | 9.42 | $9.37 | — |
| 2024-06-17 | 9.44 | $9.37 | — |
| 2024-06-14 | 9.45 | $9.37 | 10419 |
| 2024-06-13 | 9.47 | $9.53 | — |
| 2024-06-12 | 9.44 | $9.53 | — |
| 2024-06-11 | 9.41 | $9.53 | 700 |
| 2024-06-10 | 9.37 | $9.77 | — |
| 2024-06-07 | 9.25 | $9.77 | — |
| 2024-06-06 | 9.11 | $9.77 | — |
| 2024-06-05 | 8.93 | $9.77 | 3700 |
| 2024-06-04 | 8.72 | $8.90 | — |
| 2024-06-03 | 8.75 | $8.90 | — |
| 2024-05-31 | 8.79 | $8.90 | — |
| 2024-05-30 | 8.85 | $8.90 | 200 |
| 2024-05-29 | 8.92 | $8.78 | 1000 |
| 2024-05-28 | 9.06 | $9.15 | 100 |
| 2024-05-24 | 9.12 | $9.15 | — |
| 2024-05-23 | 9.19 | $9.15 | — |
| 2024-05-22 | 9.29 | $9.15 | 600 |
| 2024-05-21 | 9.41 | $9.60 | — |
| 2024-05-20 | 9.42 | $9.60 | 400 |
| 2024-05-17 | 9.44 | $9.40 | 21000 |
| 2024-05-16 | 9.53 | $9.27 | 32500 |
| 2024-05-15 | 9.69 | $9.28 | 1100 |
| 2024-05-14 | 9.88 | $9.75 | — |
| 2024-05-13 | 9.97 | $9.75 | 1100 |
| 2024-05-10 | 10.08 | $9.94 | — |
| 2024-05-09 | 10.16 | $9.95 | 4739 |
| 2024-05-08 | 10.25 | $10.25 | 1000 |
| 2024-05-07 | 10.27 | $10.80 | — |
| 2024-05-06 | 10.12 | $10.80 | 1000 |
| 2024-05-03 | 9.94 | $10.01 | — |
| 2024-05-02 | 9.97 | $10.01 | — |
| 2024-05-01 | 10.01 | $10.01 | — |
| 2024-04-30 | 10.06 | $10.01 | — |
| 2024-04-29 | 10.13 | $10.01 | — |
| 2024-04-26 | 10.21 | $10.01 | 2512 |
| 2024-04-25 | 10.32 | $10.21 | — |
| 2024-04-24 | 10.38 | $10.21 | — |
| 2024-04-23 | 10.46 | $10.21 | 6300 |
| 2024-04-22 | 10.55 | $10.40 | — |
| 2024-04-19 | 10.61 | $10.40 | 2600 |
| 2024-04-18 | 10.68 | $10.55 | 64000 |
| 2024-04-17 | 10.71 | $10.55 | 400 |
| 2024-04-16 | 10.74 | $10.65 | 1100 |
| 2024-04-15 | 10.75 | $10.75 | 100 |
| 2024-04-12 | 10.73 | $10.75 | 5000 |
| 2024-04-11 | 10.70 | $10.65 | 100 |
| 2024-04-10 | 10.69 | $10.53 | — |
| 2024-04-09 | 10.71 | $10.53 | — |
| 2024-04-08 | 10.73 | $10.53 | — |
| 2024-04-05 | 10.76 | $10.53 | 1033 |
| 2024-04-04 | 10.78 | $10.48 | — |
| 2024-04-03 | 10.83 | $10.48 | 400 |
| 2024-04-02 | 10.87 | $10.70 | 3200 |
| 2024-04-01 | 10.85 | $10.60 | 2400 |
| 2024-03-28 | 10.85 | $10.65 | 1600 |
| 2024-03-27 | 10.82 | $10.75 | 9912 |
| 2024-03-26 | 10.75 | $10.67 | — |
| 2024-03-25 | 10.68 | $10.67 | — |
| 2024-03-22 | 10.59 | $10.67 | — |
| 2024-03-21 | 10.47 | $10.67 | 2400 |
| 2024-03-20 | 10.32 | $10.67 | 47475 |
| 2024-03-19 | 10.13 | $10.53 | 4626 |
| 2024-03-18 | 9.94 | $9.82 | — |
| 2024-03-15 | 9.92 | $9.82 | — |
| 2024-03-14 | 9.90 | $9.82 | — |
| 2024-03-13 | 9.87 | $9.82 | — |
| 2024-03-12 | 9.82 | $9.82 | — |
| 2024-03-11 | 9.76 | $9.82 | — |
| 2024-03-08 | 9.69 | $9.82 | 6900 |
| 2024-03-07 | 9.59 | $9.61 | — |
| 2024-03-06 | 9.53 | $9.61 | — |
| 2024-03-05 | 9.45 | $9.61 | — |
| 2024-03-04 | 9.36 | $9.61 | 600 |
| 2024-03-01 | 9.24 | $9.61 | 4839 |
| 2024-02-29 | 9.09 | $9.05 | 387 |
| 2024-02-28 | 9.08 | $8.83 | 3600 |
| 2024-02-27 | 9.14 | $9.10 | — |
| 2024-02-26 | 9.12 | $9.10 | — |
| 2024-02-23 | 9.10 | $9.10 | — |
| 2024-02-22 | 9.07 | $9.10 | — |
| 2024-02-21 | 9.03 | $9.10 | — |
| 2024-02-20 | 8.97 | $9.10 | 639 |
| 2024-02-16 | 8.91 | $8.85 | — |
| 2024-02-15 | 8.91 | $8.85 | — |
| 2024-02-14 | 8.90 | $8.85 | 3300 |
| 2024-02-13 | 8.89 | $8.85 | — |
| 2024-02-12 | 8.87 | $8.85 | — |
| 2024-02-09 | 8.85 | $8.85 | 1200 |
| 2024-02-08 | 8.83 | $8.76 | — |
| 2024-02-07 | 8.82 | $8.76 | — |
| 2024-02-06 | 8.80 | $8.76 | — |
| 2024-02-05 | 8.79 | $8.76 | 7269 |
| 2024-02-02 | 8.76 | $8.67 | — |
| 2024-02-01 | 8.76 | $8.67 | — |
| 2024-01-31 | 8.75 | $8.67 | — |
| 2024-01-30 | 8.73 | $8.67 | — |
| 2024-01-29 | 8.71 | $8.67 | 9000 |
| 2024-01-26 | 8.68 | $8.67 | — |
| 2024-01-25 | 8.64 | $8.67 | — |
| 2024-01-24 | 8.59 | $8.67 | — |
| 2024-01-23 | 8.52 | $8.67 | 15900 |
| 2024-01-22 | 8.44 | $8.67 | 5100 |
| 2024-01-19 | 8.33 | $8.40 | 1800 |
| 2024-01-18 | 8.29 | $8.25 | — |
| 2024-01-17 | 8.28 | $8.25 | 3600 |
| 2024-01-16 | 8.26 | $8.25 | — |
| 2024-01-12 | 8.25 | $8.25 | — |
| 2024-01-11 | 8.22 | $8.25 | — |
| 2024-01-10 | 8.19 | $8.25 | — |
| 2024-01-09 | 8.15 | $8.25 | — |
| 2024-01-08 | 8.10 | $8.25 | 10002 |
| 2024-01-05 | 8.04 | $8.28 | 7236 |
| 2024-01-04 | 7.96 | $7.90 | — |
| 2024-01-03 | 7.97 | $7.90 | — |
| 2024-01-02 | 7.99 | $7.90 | — |
| 2023-12-29 | 8.01 | $7.90 | — |
| 2023-12-28 | 8.03 | $7.90 | — |
| 2023-12-27 | 8.06 | $7.90 | 14400 |
| 2023-12-26 | 8.09 | $7.90 | — |
| 2023-12-22 | 8.13 | $7.90 | 900 |
| 2023-12-21 | 8.17 | $8.20 | — |
| 2023-12-20 | 8.12 | $8.20 | — |
| 2023-12-19 | 8.06 | $8.20 | 2784 |
| 2023-12-18 | 7.99 | $8.02 | — |
| 2023-12-15 | 7.95 | $8.02 | — |
| 2023-12-14 | 7.90 | $8.02 | 4938 |
| 2023-12-13 | 7.85 | $7.78 | — |
| 2023-12-12 | 7.85 | $7.78 | — |
| 2023-12-11 | 7.85 | $7.78 | — |
| 2023-12-08 | 7.85 | $7.78 | — |
| 2023-12-07 | 7.85 | $7.78 | — |
| 2023-12-06 | 7.84 | $7.78 | — |
| 2023-12-05 | 7.83 | $7.78 | — |
| 2023-12-04 | 7.82 | $7.78 | — |
| 2023-12-01 | 7.80 | $7.78 | — |
| 2023-11-30 | 7.78 | $7.77 | 82920 |
| 2023-11-29 | 7.75 | $7.80 | — |
| 2023-11-28 | 7.71 | $7.80 | 900 |
| 2023-11-27 | 7.65 | $7.65 | — |
| 2023-11-24 | 7.63 | $7.65 | — |
| 2023-11-22 | 7.60 | $7.65 | 4800 |
| 2023-11-21 | 7.56 | $7.77 | 1800 |
| 2023-11-20 | 7.48 | $7.50 | — |
| 2023-11-17 | 7.46 | $7.50 | — |
| 2023-11-16 | 7.44 | $7.50 | — |
| 2023-11-15 | 7.41 | $7.50 | — |
| 2023-11-14 | 7.37 | $7.50 | 8700 |
| 2023-11-13 | 7.33 | $7.33 | 9975 |
| 2023-11-10 | 7.33 | $7.44 | — |
| 2023-11-09 | 7.29 | $7.44 | — |
| 2023-11-08 | 7.25 | $7.44 | 300 |
| 2023-11-07 | 7.20 | $7.25 | — |
| 2023-11-06 | 7.20 | $7.25 | — |
| 2023-11-03 | 7.20 | $7.25 | — |
| 2023-11-02 | 7.21 | $7.25 | — |
| 2023-11-01 | 7.21 | $7.25 | — |
| 2023-10-31 | 7.22 | $7.25 | — |
| 2023-10-30 | 7.22 | $7.25 | — |
| 2023-10-27 | 7.24 | $7.25 | — |
| 2023-10-26 | 7.25 | $7.25 | — |
| 2023-10-25 | 7.27 | $7.25 | — |
| 2023-10-24 | 7.29 | $7.25 | — |
| 2023-10-23 | 7.33 | $7.25 | — |
| 2023-10-20 | 7.36 | $7.25 | 7278 |
| 2023-10-19 | 7.41 | $7.45 | — |
| 2023-10-18 | 7.40 | $7.45 | — |
| 2023-10-17 | 7.40 | $7.45 | — |
| 2023-10-16 | 7.39 | $7.45 | 14100 |
| 2023-10-13 | 7.38 | $7.45 | 3900 |
| 2023-10-12 | 7.37 | $7.45 | — |
| 2023-10-11 | 7.35 | $7.45 | 2400 |
| 2023-10-10 | 7.33 | $7.33 | 87300 |
| 2023-10-09 | 7.35 | $7.33 | — |
| 2023-10-06 | 7.37 | $7.33 | 1842 |
| 2023-10-05 | 7.40 | $7.32 | 4200 |
| 2023-10-04 | 7.44 | $7.32 | — |
| 2023-10-03 | 7.48 | $7.32 | 11100 |
| 2023-10-02 | 7.53 | $7.32 | — |
| 2023-09-29 | 7.60 | $7.32 | — |
| 2023-09-28 | 7.67 | $7.32 | 2700 |
| 2023-09-27 | 7.76 | $7.40 | 3900 |
| 2023-09-26 | 7.84 | $7.76 | — |
| 2023-09-25 | 7.82 | $7.76 | — |
| 2023-09-22 | 7.79 | $7.76 | — |
| 2023-09-21 | 7.75 | $7.76 | — |
| 2023-09-20 | 7.70 | $7.76 | — |
| 2023-09-19 | 7.64 | $7.76 | 11430 |
| 2023-09-18 | 7.56 | $7.43 | — |
| 2023-09-15 | 7.56 | $7.43 | — |
| 2023-09-14 | 7.55 | $7.43 | — |
| 2023-09-13 | 7.55 | $7.43 | — |
| 2023-09-12 | 7.54 | $7.43 | 3000 |
| 2023-09-11 | 7.52 | $7.43 | 900 |
| 2023-09-08 | 7.49 | $7.86 | — |
| 2023-09-07 | 7.32 | $7.85 | 11400 |
| 2023-09-06 | 7.11 | $7.06 | 14100 |
| 2023-09-05 | 7.10 | $7.06 | — |
| 2023-09-01 | 7.09 | $7.06 | — |
| 2023-08-31 | 7.08 | $7.06 | 1500 |
| 2023-08-30 | 7.06 | $7.00 | — |
| 2023-08-29 | 7.05 | $7.00 | — |
| 2023-08-28 | 7.04 | $7.00 | 600 |
| 2023-08-25 | 7.03 | $7.05 | 3300 |
| 2023-08-24 | 6.99 | $7.05 | — |
| 2023-08-23 | 6.95 | $7.05 | 8790 |
| 2023-08-22 | 6.89 | $6.98 | 9426 |
| 2023-08-21 | 6.85 | $6.96 | — |
| 2023-08-18 | 6.79 | $6.96 | — |
| 2023-08-17 | 6.73 | $6.96 | 3900 |
| 2023-08-16 | 6.65 | $6.85 | — |
| 2023-08-15 | 6.59 | $6.85 | 3300 |
| 2023-08-14 | 6.52 | $6.53 | — |
| 2023-08-11 | 6.53 | $6.53 | — |
| 2023-08-10 | 6.54 | $6.53 | 300 |
| 2023-08-09 | 6.56 | $6.53 | — |
| 2023-08-08 | 6.59 | $6.53 | — |
| 2023-08-07 | 6.62 | $6.53 | — |
| 2023-08-04 | 6.66 | $6.53 | 1905 |
| 2023-08-03 | 6.71 | $6.53 | 3000 |
| 2023-08-02 | 6.76 | $6.78 | — |
| 2023-08-01 | 6.76 | $6.78 | — |
| 2023-07-31 | 6.75 | $6.78 | 300 |
| 2023-07-28 | 6.73 | $6.78 | 1500 |
| 2023-07-27 | 6.72 | $6.70 | — |
| 2023-07-26 | 6.72 | $6.70 | — |
| 2023-07-25 | 6.73 | $6.70 | 4200 |
| 2023-07-24 | 6.74 | $6.70 | — |
| 2023-07-21 | 6.75 | $6.70 | 29151 |
| 2023-07-20 | 6.76 | $6.76 | 5100 |
| 2023-07-19 | 6.75 | $6.76 | — |
| 2023-07-18 | 6.74 | $6.76 | — |
| 2023-07-17 | 6.73 | $6.76 | — |
| 2023-07-14 | 6.72 | $6.76 | 396 |
| 2023-07-13 | 6.70 | $6.76 | 7500 |
| 2023-07-12 | 6.68 | $6.76 | 6300 |
| 2023-07-11 | 6.65 | $6.67 | — |
| 2023-07-10 | 6.65 | $6.67 | — |
| 2023-07-07 | 6.65 | $6.67 | 9306 |
| 2023-07-06 | 6.65 | $6.77 | 600 |
| 2023-07-05 | 6.61 | $6.58 | — |
| 2023-07-03 | 6.63 | $6.58 | — |
| 2023-06-30 | 6.65 | $6.58 | 3300 |
| 2023-06-29 | 6.67 | $6.58 | 2511 |
| 2023-06-28 | 6.70 | $6.67 | — |
| 2023-06-27 | 6.71 | $6.67 | 3600 |
| 2023-06-26 | 6.72 | $6.72 | — |
| 2023-06-23 | 6.72 | $6.72 | — |
| 2023-06-22 | 6.71 | $6.72 | 1200 |
| 2023-06-21 | 6.70 | $6.67 | — |
| 2023-06-20 | 6.71 | $6.67 | 300 |
| 2023-06-16 | 6.71 | $6.74 | — |
| 2023-06-15 | 6.69 | $6.74 | — |
| 2023-06-14 | 6.67 | $6.74 | — |
| 2023-06-13 | 6.65 | $6.74 | 4218 |
| 2023-06-12 | 6.61 | $6.59 | — |
| 2023-06-09 | 6.62 | $6.59 | — |
| 2023-06-08 | 6.63 | $6.59 | 9333 |
| 2023-06-07 | 6.64 | $6.65 | — |
| 2023-06-06 | 6.63 | $6.65 | — |
| 2023-06-05 | 6.62 | $6.65 | 3600 |
| 2023-06-02 | 6.61 | $6.64 | 52521 |
| 2023-06-01 | 6.60 | $6.47 | 906 |
| 2023-05-31 | 6.64 | $6.35 | 1008 |
| 2023-05-30 | 6.72 | $6.66 | — |
| 2023-05-26 | 6.72 | $6.66 | — |
| 2023-05-25 | 6.72 | $6.66 | — |
| 2023-05-24 | 6.72 | $6.66 | — |
| 2023-05-23 | 6.72 | $6.66 | — |
| 2023-05-22 | 6.71 | $6.66 | — |
| 2023-05-19 | 6.70 | $6.66 | 300 |
| 2023-05-18 | 6.69 | $6.66 | — |
| 2023-05-17 | 6.67 | $6.66 | 1500 |
| 2023-05-16 | 6.64 | $6.66 | — |
| 2023-05-15 | 6.61 | $6.66 | — |
| 2023-05-12 | 6.57 | $6.66 | 11484 |
| 2023-05-11 | 6.52 | $6.48 | — |
| 2023-05-10 | 6.51 | $6.48 | — |
| 2023-05-09 | 6.50 | $6.48 | — |
| 2023-05-08 | 6.49 | $6.48 | — |
| 2023-05-05 | 6.47 | $6.48 | 900 |
| 2023-05-04 | 6.44 | $6.43 | 741 |
| 2023-05-03 | 6.42 | $6.50 | — |
| 2023-05-02 | 6.38 | $6.50 | 3900 |
| 2023-05-01 | 6.33 | $6.50 | — |
| 2023-04-28 | 6.26 | $6.50 | 993 |
| 2023-04-27 | 6.18 | $6.18 | — |
| 2023-04-26 | 6.18 | $6.18 | — |
| 2023-04-25 | 6.18 | $6.18 | — |
| 2023-04-24 | 6.18 | $6.18 | — |
| 2023-04-21 | 6.18 | $6.18 | — |
| 2023-04-20 | 6.19 | $6.18 | — |
| 2023-04-19 | 6.19 | $6.18 | 8100 |
| 2023-04-18 | 6.20 | $6.18 | 9000 |
| 2023-04-17 | 6.20 | $6.18 | 2700 |
| 2023-04-14 | 6.21 | $6.21 | — |
| 2023-04-13 | 6.21 | $6.21 | — |
| 2023-04-12 | 6.21 | $6.21 | — |
| 2023-04-11 | 6.21 | $6.21 | 16011 |
| 2023-04-10 | 6.21 | $6.21 | — |
| 2023-04-06 | 6.21 | $6.21 | 909 |
| 2023-04-05 | 6.21 | $6.18 | 2124 |
| 2023-04-04 | 6.21 | $6.26 | — |
| 2023-04-03 | 6.20 | $6.26 | 5238 |
| 2023-03-31 | 6.18 | $6.24 | 3030 |
| 2023-03-30 | 6.16 | $6.19 | — |
| 2023-03-29 | 6.16 | $6.19 | 672 |
| 2023-03-28 | 6.15 | $6.15 | 16938 |
| 2023-03-27 | 6.16 | $6.08 | 4035 |
| 2023-03-24 | 6.19 | $6.03 | 600 |
| 2023-03-23 | 6.24 | $6.21 | — |
| 2023-03-22 | 6.25 | $6.21 | — |
| 2023-03-21 | 6.25 | $6.21 | — |
| 2023-03-20 | 6.26 | $6.21 | — |
| 2023-03-17 | 6.27 | $6.21 | 2523 |
| 2023-03-16 | 6.28 | $6.25 | — |
| 2023-03-15 | 6.28 | $6.25 | — |
| 2023-03-14 | 6.28 | $6.25 | — |
| 2023-03-13 | 6.28 | $6.25 | — |
| 2023-03-10 | 6.28 | $6.25 | — |
| 2023-03-09 | 6.28 | $6.25 | — |
| 2023-03-08 | 6.27 | $6.25 | — |
| 2023-03-07 | 6.27 | $6.25 | — |
| 2023-03-06 | 6.26 | $6.25 | — |
| 2023-03-03 | 6.24 | $6.25 | — |
| 2023-03-02 | 6.23 | $6.25 | 28500 |
| 2023-03-01 | 6.21 | $6.25 | — |
| 2023-02-28 | 6.18 | $6.25 | — |
| 2023-02-27 | 6.15 | $6.25 | 14100 |
| 2023-02-24 | 6.11 | $6.11 | — |
| 2023-02-23 | 6.10 | $6.11 | — |
| 2023-02-22 | 6.10 | $6.11 | 14100 |
| 2023-02-21 | 6.09 | $6.07 | — |
| 2023-02-17 | 6.09 | $6.07 | — |
| 2023-02-16 | 6.10 | $6.07 | — |
| 2023-02-15 | 6.10 | $6.07 | — |
| 2023-02-14 | 6.11 | $6.07 | — |
| 2023-02-13 | 6.11 | $6.07 | 6600 |
| 2023-02-10 | 6.12 | $6.07 | — |
| 2023-02-09 | 6.13 | $6.07 | — |
| 2023-02-08 | 6.14 | $6.07 | — |
| 2023-02-07 | 6.15 | $6.07 | — |
| 2023-02-06 | 6.16 | $6.07 | — |
| 2023-02-03 | 6.18 | $6.07 | 2700 |
| 2023-02-02 | 6.20 | $6.25 | 18309 |
| 2023-02-01 | 6.16 | $6.22 | 16500 |
| 2023-01-31 | 6.13 | $6.22 | 3900 |
| 2023-01-30 | 6.09 | $6.22 | 1800 |
| 2023-01-27 | 6.04 | $6.22 | 7800 |
| 2023-01-26 | 5.98 | $6.03 | — |
| 2023-01-25 | 5.96 | $6.03 | — |
| 2023-01-24 | 5.95 | $6.03 | — |
| 2023-01-23 | 5.93 | $6.03 | 2778 |
| 2023-01-20 | 5.90 | $6.16 | 44412 |
| 2023-01-19 | 5.83 | $5.88 | — |
| 2023-01-18 | 5.84 | $5.88 | — |
| 2023-01-17 | 5.85 | $5.88 | — |
| 2023-01-13 | 5.87 | $5.88 | — |
| 2023-01-12 | 5.89 | $5.88 | 5700 |
| 2023-01-11 | 5.91 | $5.97 | 199500 |
| 2023-01-10 | 5.92 | $5.97 | 2148 |
| 2023-01-09 | 5.93 | $5.97 | 20400 |
| 2023-01-06 | 5.94 | $6.05 | 155100 |
| 2023-01-05 | 5.94 | $6.05 | — |
| 2023-01-04 | 5.93 | $6.05 | 6900 |
| 2023-01-03 | 5.93 | $5.93 | — |
| 2022-12-30 | 5.96 | $5.93 | — |
| 2022-12-29 | 6.01 | $5.93 | — |
| 2022-12-28 | 6.06 | $5.93 | 32100 |
| 2022-12-27 | 6.14 | $5.93 | 900 |
| 2022-12-23 | 6.23 | $6.15 | 2700 |
| 2022-12-22 | 6.27 | $6.15 | 1800 |
| 2022-12-21 | 6.32 | $6.32 | — |
| 2022-12-20 | 6.33 | $6.32 | 5700 |
| 2022-12-19 | 6.34 | $6.32 | 3084 |
| 2022-12-16 | 6.36 | $6.22 | 2700 |
| 2022-12-15 | 6.41 | $6.40 | 300 |
| 2022-12-14 | 6.42 | $6.40 | 19500 |
| 2022-12-13 | 6.43 | $6.40 | 3600 |
| 2022-12-12 | 6.44 | $6.38 | 7500 |
| 2022-12-09 | 6.46 | $6.38 | — |
| 2022-12-08 | 6.48 | $6.38 | 2100 |
| 2022-12-07 | 6.51 | $6.30 | — |
| 2022-12-06 | 6.57 | $6.30 | 2142 |
| 2022-12-05 | 6.64 | $6.62 | — |
| 2022-12-02 | 6.63 | $6.62 | — |
| 2022-12-01 | 6.61 | $6.62 | 1500 |
| 2022-11-30 | 6.59 | $6.78 | 900 |
| 2022-11-29 | 6.50 | $6.67 | 10230 |
| 2022-11-28 | 6.44 | $6.57 | 4800 |
| 2022-11-25 | 6.39 | $6.45 | — |
| 2022-11-23 | 6.37 | $6.45 | — |
| 2022-11-22 | 6.35 | $6.45 | 41100 |
| 2022-11-21 | 6.32 | $6.30 | — |
| 2022-11-18 | 6.33 | $6.30 | 3396 |
| 2022-11-17 | 6.35 | $6.35 | 45000 |
| 2022-11-16 | 6.35 | $6.27 | 2745 |
| 2022-11-15 | 6.38 | $6.28 | 2700 |
| 2022-11-14 | 6.42 | $6.27 | 16800 |
| 2022-11-11 | 6.47 | $6.44 | — |
| 2022-11-10 | 6.47 | $6.44 | 22860 |
| 2022-11-09 | 6.47 | $6.57 | — |
| 2022-11-08 | 6.43 | $6.57 | 5514 |
| 2022-11-07 | 6.39 | $6.40 | 5100 |
| 2022-11-04 | 6.39 | $6.43 | — |
| 2022-11-03 | 6.38 | $6.43 | — |
| 2022-11-02 | 6.37 | $6.43 | — |
| 2022-11-01 | 6.36 | $6.43 | — |
| 2022-10-31 | 6.34 | $6.43 | 600 |
| 2022-10-28 | 6.33 | $6.43 | 70500 |
| 2022-10-27 | 6.31 | $6.28 | 36600 |
| 2022-10-26 | 6.34 | $6.28 | 3000 |
| 2022-10-25 | 6.37 | $6.28 | 4500 |
| 2022-10-24 | 6.41 | $6.42 | — |
| 2022-10-21 | 6.42 | $6.42 | — |
| 2022-10-20 | 6.43 | $6.42 | — |
| 2022-10-19 | 6.45 | $6.42 | — |
| 2022-10-18 | 6.47 | $6.42 | 2433 |
| 2022-10-17 | 6.49 | $6.37 | 76035 |
| 2022-10-14 | 6.54 | $6.58 | 900 |
| 2022-10-13 | 6.53 | $6.58 | 300 |
| 2022-10-12 | 6.52 | $6.55 | — |
| 2022-10-11 | 6.52 | $6.55 | — |
| 2022-10-10 | 6.52 | $6.55 | — |
| 2022-10-07 | 6.52 | $6.55 | 4347 |
| 2022-10-06 | 6.52 | $6.70 | — |
| 2022-10-05 | 6.48 | $6.70 | 43575 |
| 2022-10-04 | 6.43 | $6.32 | — |
| 2022-10-03 | 6.48 | $6.32 | — |
| 2022-09-30 | 6.56 | $6.32 | 2100 |
| 2022-09-29 | 6.65 | $6.68 | — |
| 2022-09-28 | 6.64 | $6.68 | — |
| 2022-09-27 | 6.64 | $6.68 | — |
| 2022-09-26 | 6.63 | $6.68 | — |
| 2022-09-23 | 6.63 | $6.68 | — |
| 2022-09-22 | 6.62 | $6.68 | 2400 |
| 2022-09-21 | 6.62 | $6.68 | — |
| 2022-09-20 | 6.61 | $6.68 | — |
| 2022-09-19 | 6.61 | $6.68 | — |
| 2022-09-16 | 6.61 | $6.68 | 8400 |
| 2022-09-15 | 6.61 | $6.68 | — |
| 2022-09-14 | 6.61 | $6.68 | — |
| 2022-09-13 | 6.61 | $6.68 | — |
| 2022-09-12 | 6.61 | $6.68 | 1200 |
| 2022-09-09 | 6.62 | $6.68 | 14730 |
| 2022-09-08 | 6.63 | $6.57 | — |
| 2022-09-07 | 6.68 | $6.57 | 2400 |
| 2022-09-06 | 6.74 | $6.73 | — |
| 2022-09-02 | 6.76 | $6.73 | 21900 |
| 2022-09-01 | 6.80 | $6.73 | — |
| 2022-08-31 | 6.84 | $6.73 | — |
| 2022-08-30 | 6.89 | $6.73 | 300 |
| 2022-08-29 | 6.96 | $6.87 | — |
| 2022-08-26 | 6.99 | $6.87 | — |
| 2022-08-25 | 7.04 | $6.87 | — |
| 2022-08-24 | 7.09 | $6.87 | 999 |
| 2022-08-23 | 7.16 | $7.07 | — |
| 2022-08-22 | 7.17 | $7.07 | — |
| 2022-08-19 | 7.19 | $7.07 | — |
| 2022-08-18 | 7.21 | $7.07 | 12000 |
| 2022-08-17 | 7.23 | $7.07 | — |
| 2022-08-16 | 7.25 | $7.07 | 11100 |
| 2022-08-15 | 7.28 | $7.25 | 2400 |
| 2022-08-12 | 7.26 | $7.27 | — |
| 2022-08-11 | 7.22 | $7.27 | — |
| 2022-08-10 | 7.17 | $7.27 | — |
| 2022-08-09 | 7.11 | $7.27 | — |
| 2022-08-08 | 7.03 | $7.27 | — |
| 2022-08-05 | 6.94 | $7.27 | — |
| 2022-08-04 | 6.83 | $7.27 | 744 |
| 2022-08-03 | 6.69 | $6.75 | 72600 |
| 2022-08-02 | 6.69 | $6.75 | — |
| 2022-08-01 | 6.69 | $6.75 | — |
| 2022-07-29 | 6.69 | $6.75 | — |
| 2022-07-28 | 6.69 | $6.75 | — |
| 2022-07-27 | 6.69 | $6.75 | — |
| 2022-07-26 | 6.70 | $6.75 | — |
| 2022-07-25 | 6.71 | $6.75 | — |
| 2022-07-22 | 6.73 | $6.75 | — |
| 2022-07-21 | 6.75 | $6.75 | — |
| 2022-07-20 | 6.78 | $6.75 | — |
| 2022-07-19 | 6.81 | $6.75 | — |
| 2022-07-18 | 6.86 | $6.75 | — |
| 2022-07-15 | 6.91 | $6.75 | 5178 |
| 2022-07-14 | 6.98 | $7.03 | 6600 |
| 2022-07-13 | 6.98 | $7.03 | — |
| 2022-07-12 | 6.98 | $7.03 | 2700 |
| 2022-07-11 | 6.98 | $6.94 | 900 |
| 2022-07-08 | 7.01 | $6.96 | 14400 |
| 2022-07-07 | 7.05 | $6.96 | 1200 |
| 2022-07-06 | 7.09 | $7.11 | — |
| 2022-07-05 | 7.09 | $7.11 | — |
| 2022-07-01 | 7.09 | $7.11 | — |
| 2022-06-30 | 7.09 | $7.11 | 5100 |
| 2022-06-29 | 7.10 | $7.11 | — |
| 2022-06-28 | 7.10 | $7.11 | — |
| 2022-06-27 | 7.11 | $7.11 | — |
| 2022-06-24 | 7.12 | $7.11 | — |
| 2022-06-23 | 7.13 | $7.11 | — |
| 2022-06-22 | 7.15 | $7.11 | — |
| 2022-06-21 | 7.17 | $7.11 | — |
| 2022-06-17 | 7.19 | $7.11 | — |
| 2022-06-16 | 7.22 | $7.11 | — |
| 2022-06-15 | 7.26 | $7.11 | — |
| 2022-06-14 | 7.30 | $7.11 | 600 |
| 2022-06-13 | 7.36 | $7.39 | 600 |
| 2022-06-10 | 7.33 | $7.19 | — |
| 2022-06-09 | 7.36 | $7.19 | — |
| 2022-06-08 | 7.40 | $7.19 | 6969 |
| 2022-06-07 | 7.44 | $7.39 | — |
| 2022-06-06 | 7.43 | $7.39 | — |
| 2022-06-03 | 7.41 | $7.39 | — |
| 2022-06-02 | 7.39 | $7.39 | 6300 |
| 2022-06-01 | 7.35 | $7.39 | — |
| 2022-05-31 | 7.31 | $7.39 | 6300 |
| 2022-05-27 | 7.26 | $7.39 | 28200 |
| 2022-05-26 | 7.20 | $7.31 | — |
| 2022-05-25 | 7.14 | $7.31 | 300 |
| 2022-05-24 | 7.08 | $7.08 | 681 |
| 2022-05-23 | 7.07 | $7.10 | — |
| 2022-05-20 | 7.05 | $7.10 | 3300 |
| 2022-05-19 | 7.03 | $7.10 | 23400 |
| 2022-05-18 | 7.00 | $7.10 | — |
| 2022-05-17 | 6.97 | $7.10 | 1800 |
| 2022-05-16 | 6.93 | $7.10 | — |
| 2022-05-13 | 6.89 | $7.10 | 318 |
| 2022-05-12 | 6.83 | $6.84 | 600 |
| 2022-05-11 | 6.85 | $6.74 | — |
| 2022-05-10 | 6.90 | $6.73 | 600 |
| 2022-05-09 | 6.97 | $6.83 | 3600 |
| 2022-05-06 | 7.02 | $7.02 | — |
| 2022-05-05 | 7.03 | $7.02 | 10800 |
| 2022-05-04 | 7.04 | $7.18 | 600 |
| 2022-05-03 | 6.99 | $7.03 | 630 |
| 2022-05-02 | 6.99 | $7.03 | 162000 |
| 2022-04-29 | 6.99 | $7.03 | — |
| 2022-04-28 | 6.99 | $7.03 | — |
| 2022-04-27 | 6.99 | $7.03 | — |
| 2022-04-26 | 6.99 | $7.03 | — |
| 2022-04-25 | 6.99 | $7.03 | — |
| 2022-04-22 | 6.99 | $7.03 | 5400 |
| 2022-04-21 | 6.99 | $7.03 | — |
| 2022-04-20 | 7.00 | $7.03 | — |
| 2022-04-19 | 7.00 | $7.03 | — |
| 2022-04-18 | 7.01 | $7.03 | — |
| 2022-04-14 | 7.03 | $7.03 | — |
| 2022-04-13 | 7.05 | $7.03 | — |
| 2022-04-12 | 7.07 | $7.03 | — |
| 2022-04-11 | 7.10 | $7.03 | — |
| 2022-04-08 | 7.13 | $7.03 | — |
| 2022-04-07 | 7.18 | $7.03 | — |
| 2022-04-06 | 7.23 | $7.03 | — |
| 2022-04-05 | 7.30 | $7.03 | 900 |
| 2022-04-04 | 7.38 | $7.40 | — |
| 2022-04-01 | 7.36 | $7.40 | — |
| 2022-03-31 | 7.34 | $7.40 | 7800 |
| 2022-03-30 | 7.31 | $7.40 | — |
| 2022-03-29 | 7.27 | $7.40 | — |
| 2022-03-28 | 7.23 | $7.40 | 963 |
| 2022-03-25 | 7.17 | $7.38 | — |
| 2022-03-24 | 7.11 | $7.38 | 32400 |
| 2022-03-23 | 7.03 | $7.08 | — |
| 2022-03-22 | 7.04 | $7.08 | — |
| 2022-03-21 | 7.05 | $7.08 | — |
| 2022-03-18 | 7.06 | $7.08 | — |
| 2022-03-17 | 7.07 | $7.08 | — |
| 2022-03-16 | 7.09 | $7.08 | — |
| 2022-03-15 | 7.11 | $7.08 | — |
| 2022-03-14 | 7.14 | $7.08 | 300 |
| 2022-03-11 | 7.18 | $7.08 | — |
| 2022-03-10 | 7.23 | $7.08 | 21396 |
| 2022-03-09 | 7.28 | $7.22 | — |
| 2022-03-08 | 7.31 | $7.22 | — |
| 2022-03-07 | 7.34 | $7.22 | — |
| 2022-03-04 | 7.37 | $7.22 | 8400 |
| 2022-03-03 | 7.41 | $7.22 | 15900 |
| 2022-03-02 | 7.46 | $7.32 | — |
| 2022-03-01 | 7.49 | $7.32 | — |
| 2022-02-28 | 7.52 | $7.32 | — |
| 2022-02-25 | 7.55 | $7.32 | 9900 |
| 2022-02-24 | 7.59 | $7.38 | 1800 |
| 2022-02-23 | 7.62 | $7.52 | — |
| 2022-02-22 | 7.60 | $7.52 | — |
| 2022-02-18 | 7.58 | $7.52 | — |
| 2022-02-17 | 7.54 | $7.52 | — |
| 2022-02-16 | 7.50 | $7.52 | — |
| 2022-02-15 | 7.44 | $7.52 | 2106 |
| 2022-02-14 | 7.37 | $7.35 | — |
| 2022-02-11 | 7.34 | $7.42 | 1200 |
| 2022-02-10 | 7.27 | $7.30 | 1500 |
| 2022-02-09 | 7.22 | $7.17 | — |
| 2022-02-08 | 7.19 | $7.17 | — |
| 2022-02-07 | 7.17 | $7.17 | — |
| 2022-02-04 | 7.13 | $7.17 | — |
| 2022-02-03 | 7.08 | $7.17 | 1944 |
| 2022-02-02 | 7.02 | $6.98 | 1200 |
| 2022-02-01 | 7.01 | $6.98 | — |
| 2022-01-31 | 6.99 | $6.98 | 15936 |
| 2022-01-28 | 6.97 | $6.98 | — |
| 2022-01-27 | 6.94 | $6.98 | — |
| 2022-01-26 | 6.90 | $6.98 | 36000 |
| 2022-01-25 | 6.86 | $6.89 | 1320 |
| 2022-01-24 | 6.83 | $6.90 | 5400 |
| 2022-01-21 | 6.79 | $6.83 | 12132 |
| 2022-01-20 | 6.77 | $6.86 | 300 |
| 2022-01-19 | 6.73 | $6.70 | — |
| 2022-01-18 | 6.73 | $6.70 | 6705 |
| 2022-01-14 | 6.73 | $6.78 | 9000 |
| 2022-01-13 | 6.71 | $6.78 | — |
| 2022-01-12 | 6.68 | $6.78 | — |
| 2022-01-11 | 6.65 | $6.78 | 22830 |
| 2022-01-10 | 6.62 | $6.64 | 1800 |
| 2022-01-07 | 6.62 | $6.76 | — |
| 2022-01-06 | 6.59 | $6.76 | 4800 |
| 2022-01-05 | 6.55 | $6.68 | — |
| 2022-01-04 | 6.53 | $6.68 | 1800 |
| 2022-01-03 | 6.51 | $6.67 | — |
| 2021-12-31 | 6.49 | $6.67 | 1800 |
| 2021-12-30 | 6.47 | $6.43 | 1800 |
| 2021-12-29 | 6.53 | $6.55 | 11400 |
| 2021-12-28 | 6.56 | $6.82 | 1260 |
| 2021-12-27 | 6.52 | $6.67 | 1584 |
| 2021-12-23 | 6.51 | $6.57 | 65526 |
| 2021-12-22 | 6.55 | $6.75 | 7326 |
| 2021-12-21 | 6.54 | $6.51 | 21000 |
| 2021-12-20 | 6.61 | $6.40 | 4614 |
| 2021-12-17 | 6.73 | $6.75 | — |
| 2021-12-16 | 6.78 | $6.75 | — |
| 2021-12-15 | 6.83 | $6.75 | 4530 |
| 2021-12-14 | 6.91 | $6.77 | 4500 |
| 2021-12-13 | 6.99 | $7.04 | — |
| 2021-12-10 | 7.01 | $7.04 | 12126 |
| 2021-12-09 | 7.04 | $7.13 | 300 |
| 2021-12-08 | 7.05 | $7.13 | 1500 |
| 2021-12-07 | 7.07 | $7.38 | 4602 |
| 2021-12-06 | 7.01 | $7.24 | 4017 |
| 2021-12-03 | 6.99 | $6.93 | — |
| 2021-12-02 | 7.07 | $6.93 | — |
| 2021-12-01 | 7.16 | $6.93 | — |
| 2021-11-30 | 7.28 | $6.93 | 1248 |
| 2021-11-29 | 7.43 | $7.26 | — |
| 2021-11-26 | 7.52 | $7.26 | — |
| 2021-11-24 | 7.61 | $7.26 | 11100 |
| 2021-11-23 | 7.74 | $7.73 | — |
| 2021-11-22 | 7.74 | $7.73 | — |
| 2021-11-19 | 7.74 | $7.73 | — |
| 2021-11-18 | 7.74 | $7.73 | — |
| 2021-11-17 | 7.74 | $7.73 | — |
| 2021-11-16 | 7.74 | $7.73 | 2520 |
| 2021-11-15 | 7.74 | $7.78 | — |
| 2021-11-12 | 7.72 | $7.78 | — |
| 2021-11-11 | 7.70 | $7.78 | — |
| 2021-11-10 | 7.68 | $7.78 | 900 |
| 2021-11-09 | 7.65 | $7.36 | 2184 |
| 2021-11-08 | 7.75 | $7.94 | — |
| 2021-11-05 | 7.69 | $7.94 | 1287 |
| 2021-11-04 | 7.61 | $7.70 | 11154 |
| 2021-11-03 | 7.60 | $7.71 | 21960 |
| 2021-11-02 | 7.58 | $7.63 | — |
| 2021-11-01 | 7.58 | $7.63 | — |
| 2021-10-29 | 7.58 | $7.63 | 6114 |
| 2021-10-28 | 7.59 | $7.57 | 6000 |
| 2021-10-27 | 7.61 | $7.57 | — |
| 2021-10-26 | 7.65 | $7.57 | — |
| 2021-10-25 | 7.69 | $7.57 | — |
| 2021-10-22 | 7.75 | $7.57 | 20706 |
| 2021-10-21 | 7.81 | $7.79 | — |
| 2021-10-20 | 7.83 | $7.79 | — |
| 2021-10-19 | 7.84 | $7.79 | — |
| 2021-10-18 | 7.86 | $7.79 | — |
| 2021-10-15 | 7.88 | $7.79 | — |
| 2021-10-14 | 7.91 | $7.79 | — |
| 2021-10-13 | 7.94 | $7.79 | 600 |
| 2021-10-12 | 7.98 | $7.97 | — |
| 2021-10-11 | 7.97 | $7.97 | — |
| 2021-10-08 | 7.95 | $7.97 | — |
| 2021-10-07 | 7.94 | $7.97 | — |
| 2021-10-06 | 7.91 | $7.97 | — |
| 2021-10-05 | 7.89 | $7.97 | 384 |
| 2021-10-04 | 7.85 | $7.72 | — |
| 2021-10-01 | 7.89 | $7.72 | — |
| 2021-09-30 | 7.93 | $7.72 | 600 |
| 2021-09-29 | 7.98 | $7.72 | 3600 |
| 2021-09-28 | 8.04 | $8.04 | — |
| 2021-09-27 | 8.01 | $8.04 | — |
| 2021-09-24 | 7.98 | $8.04 | 20100 |
| 2021-09-23 | 7.93 | $7.98 | 8100 |
| 2021-09-22 | 7.89 | $7.99 | 690 |
| 2021-09-21 | 7.84 | $7.81 | — |
| 2021-09-20 | 7.84 | $7.81 | — |
| 2021-09-17 | 7.83 | $7.81 | — |
| 2021-09-16 | 7.82 | $7.81 | — |
| 2021-09-15 | 7.81 | $7.81 | — |
| 2021-09-14 | 7.80 | $7.81 | — |
| 2021-09-13 | 7.78 | $7.81 | — |
| 2021-09-10 | 7.76 | $7.81 | — |
| 2021-09-09 | 7.73 | $7.81 | — |
| 2021-09-08 | 7.69 | $7.81 | — |
| 2021-09-07 | 7.65 | $7.81 | — |
| 2021-09-03 | 7.60 | $7.81 | — |
| 2021-09-02 | 7.54 | $7.81 | 309 |
| 2021-09-01 | 7.47 | $7.80 | 933 |
| 2021-08-31 | 7.38 | $7.49 | — |
| 2021-08-30 | 7.38 | $7.49 | — |
| 2021-08-27 | 7.38 | $7.49 | — |
| 2021-08-26 | 7.39 | $7.49 | — |
| 2021-08-25 | 7.40 | $7.49 | 230700 |
| 2021-08-24 | 7.42 | $7.49 | — |
| 2021-08-23 | 7.44 | $7.49 | — |
| 2021-08-20 | 7.47 | $7.49 | 3900 |
| 2021-08-19 | 7.51 | $7.49 | — |
| 2021-08-18 | 7.56 | $7.49 | 900 |
| 2021-08-17 | 7.63 | $7.65 | — |
| 2021-08-16 | 7.67 | $7.65 | — |
| 2021-08-13 | 7.72 | $7.65 | — |
| 2021-08-12 | 7.78 | $7.65 | — |
| 2021-08-11 | 7.85 | $7.65 | — |
| 2021-08-10 | 7.95 | $7.65 | 900 |
| 2021-08-09 | 8.07 | $7.80 | — |
| 2021-08-06 | 8.16 | $7.80 | 447 |
| 2021-08-05 | 8.28 | $8.25 | — |
| 2021-08-04 | 8.28 | $8.25 | — |
| 2021-08-03 | 8.28 | $8.25 | — |
| 2021-08-02 | 8.28 | $8.25 | — |
| 2021-07-30 | 8.27 | $8.25 | — |
| 2021-07-29 | 8.27 | $8.25 | — |
| 2021-07-28 | 8.27 | $8.25 | — |
| 2021-07-27 | 8.26 | $8.25 | — |
| 2021-07-26 | 8.25 | $8.25 | — |
| 2021-07-23 | 8.24 | $8.25 | — |
| 2021-07-22 | 8.22 | $8.25 | — |
| 2021-07-21 | 8.21 | $8.25 | — |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.19
2026-07-17
Close Price
$9.47
Vol: 80
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
9.11
Average
50.99
Maximum
91.91
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 47.19 | $9.47 | 80 |
| 2026-07-16 | 47.19 | $9.47 | — |
| 2026-07-15 | 47.19 | $9.47 | 80 |
| 2026-07-14 | 47.19 | $9.47 | 80 |
| 2026-07-13 | 47.19 | $9.47 | 80 |
| 2026-07-10 | 47.19 | $9.47 | 80 |
| 2026-07-09 | 47.19 | $9.47 | 80 |
| 2026-07-08 | 47.19 | $9.47 | 200 |
| 2026-07-07 | 36.83 | $9.20 | — |
| 2026-07-06 | 36.83 | $9.20 | 80 |
| 2026-07-02 | 36.83 | $9.20 | 80 |
| 2026-07-01 | 36.83 | $9.20 | 80 |
| 2026-06-30 | 36.83 | $9.20 | 80 |
| 2026-06-29 | 36.83 | $9.20 | 80 |
| 2026-06-26 | 36.83 | $9.20 | 80 |
| 2026-06-25 | 36.83 | $9.20 | 80 |
| 2026-06-24 | 36.83 | $9.20 | 136 |
| 2026-06-23 | 36.83 | $9.20 | 136 |
| 2026-06-22 | 36.83 | $9.20 | 136 |
| 2026-06-18 | 40.15 | $9.40 | 136 |
| 2026-06-17 | 40.15 | $9.40 | 136 |
| 2026-06-16 | 40.15 | $9.40 | 515 |
| 2026-06-15 | 43.51 | $9.60 | 14 |
| 2026-06-12 | 43.51 | $9.60 | 14 |
| 2026-06-11 | 43.51 | $9.60 | 9000 |
| 2026-06-10 | 16.55 | $8.70 | 14 |
| 2026-06-09 | 16.55 | $8.70 | — |
| 2026-06-08 | 16.55 | $8.70 | — |
| 2026-06-05 | 16.55 | $8.70 | 306 |
| 2026-06-04 | 16.55 | $8.70 | 200 |
| 2026-06-03 | 20.09 | $9.13 | 46236 |
| 2026-06-02 | 23.16 | $9.41 | 542 |
| 2026-06-01 | 23.16 | $9.41 | 1100 |
| 2026-05-29 | 24.88 | $9.55 | 256 |
| 2026-05-28 | 24.88 | $9.55 | 10939 |
| 2026-05-27 | 15.61 | $9.32 | 124 |
| 2026-05-26 | 15.61 | $9.32 | 124 |
| 2026-05-22 | 15.61 | $9.32 | 244 |
| 2026-05-21 | 17.64 | $9.57 | 200 |
| 2026-05-20 | 29.88 | $10.40 | 124 |
| 2026-05-19 | 29.88 | $10.40 | 124 |
| 2026-05-18 | 29.88 | $10.40 | 124 |
| 2026-05-15 | 29.88 | $10.40 | — |
| 2026-05-14 | 29.88 | $10.40 | 124 |
| 2026-05-13 | 29.88 | $10.40 | 124 |
| 2026-05-12 | 29.88 | $10.40 | 26300 |
| 2026-05-11 | 42.19 | $10.90 | 734 |
| 2026-05-08 | 42.19 | $10.90 | 734 |
| 2026-05-07 | 42.19 | $10.90 | — |
| 2026-05-06 | 42.19 | $10.90 | 734 |
| 2026-05-05 | 42.19 | $10.90 | 734 |
| 2026-05-04 | 42.19 | $10.90 | — |
| 2026-05-01 | 42.19 | $10.90 | 734 |
| 2026-04-30 | 42.19 | $10.90 | 734 |
| 2026-04-29 | 42.19 | $10.90 | 734 |
| 2026-04-28 | 42.19 | $10.90 | 734 |
| 2026-04-27 | 42.19 | $10.90 | 1400 |
| 2026-04-24 | 43.20 | $10.95 | 1205 |
| 2026-04-23 | 48.26 | $11.18 | 388 |
| 2026-04-22 | 48.26 | $11.18 | 388 |
| 2026-04-21 | 48.26 | $11.18 | 388 |
| 2026-04-20 | 48.26 | $11.18 | — |
| 2026-04-17 | 48.26 | $11.18 | 388 |
| 2026-04-16 | 48.26 | $11.18 | 388 |
| 2026-04-15 | 48.26 | $11.18 | 1131 |
| 2026-04-14 | 59.47 | $11.71 | 800 |
| 2026-04-13 | 52.32 | $11.35 | 469 |
| 2026-04-10 | 52.32 | $11.35 | 469 |
| 2026-04-09 | 52.32 | $11.35 | 469 |
| 2026-04-08 | 52.32 | $11.35 | 938 |
| 2026-04-07 | 17.39 | $10.29 | — |
| 2026-04-06 | 17.39 | $10.29 | 16 |
| 2026-04-02 | 17.39 | $10.29 | 16 |
| 2026-04-01 | 17.39 | $10.29 | 16 |
| 2026-03-31 | 17.39 | $10.29 | 16 |
| 2026-03-30 | 17.39 | $10.29 | 16 |
| 2026-03-27 | 17.39 | $10.29 | 1900 |
| 2026-03-26 | 23.83 | $10.85 | 131 |
| 2026-03-25 | 23.83 | $10.85 | 4800 |
| 2026-03-24 | 26.17 | $11.00 | 100 |
| 2026-03-23 | 26.17 | $11.00 | 100 |
| 2026-03-20 | 26.17 | $11.00 | 200 |
| 2026-03-19 | 33.77 | $11.40 | — |
| 2026-03-18 | 33.77 | $11.40 | 200 |
| 2026-03-17 | 33.99 | $11.41 | 44 |
| 2026-03-16 | 33.99 | $11.41 | — |
| 2026-03-13 | 34.19 | $11.42 | 3311 |
| 2026-03-12 | 51.01 | $12.00 | 500 |
| 2026-03-11 | 53.15 | $12.05 | 44 |
| 2026-03-10 | 53.15 | $12.05 | 44 |
| 2026-03-09 | 53.15 | $12.05 | 44 |
| 2026-03-06 | 53.15 | $12.05 | — |
| 2026-03-05 | 53.15 | $12.05 | 44 |
| 2026-03-04 | 53.15 | $12.05 | 44 |
| 2026-03-03 | 53.15 | $12.05 | 44 |
| 2026-03-02 | 53.15 | $12.05 | 44 |
| 2026-02-27 | 53.15 | $12.05 | 44 |
| 2026-02-26 | 53.15 | $12.05 | — |
| 2026-02-25 | 53.15 | $12.05 | — |
| 2026-02-24 | 53.15 | $12.05 | — |
| 2026-02-23 | 53.15 | $12.05 | — |
| 2026-02-20 | 53.15 | $12.05 | — |
| 2026-02-19 | 53.15 | $12.05 | — |
| 2026-02-18 | 53.15 | $12.05 | — |
| 2026-02-17 | 53.15 | $12.05 | 535 |
| 2026-02-13 | 56.95 | $12.24 | — |
| 2026-02-12 | 56.95 | $12.24 | — |
| 2026-02-11 | 56.95 | $12.24 | — |
| 2026-02-10 | 56.95 | $12.24 | — |
| 2026-02-09 | 56.95 | $12.24 | — |
| 2026-02-06 | 56.95 | $12.24 | 1400 |
| 2026-02-05 | 55.85 | $12.15 | 5617 |
| 2026-02-04 | 40.45 | $11.19 | 71 |
| 2026-02-03 | 40.45 | $11.19 | 1 |
| 2026-02-02 | 40.45 | $11.19 | — |
| 2026-01-30 | 40.45 | $11.19 | 1 |
| 2026-01-29 | 40.45 | $11.19 | 2500 |
| 2026-01-28 | 41.74 | $11.30 | 3423 |
| 2026-01-27 | 39.23 | $11.15 | 1007 |
| 2026-01-26 | 81.51 | $13.05 | 3 |
| 2026-01-23 | 81.51 | $13.05 | 3 |
| 2026-01-22 | 81.51 | $13.05 | 3 |
| 2026-01-21 | 81.51 | $13.05 | 82 |
| 2026-01-20 | 81.51 | $13.05 | 82 |
| 2026-01-16 | 81.51 | $13.05 | 82 |
| 2026-01-15 | 81.51 | $13.05 | 82 |
| 2026-01-14 | 81.51 | $13.05 | 126 |
| 2026-01-13 | 71.23 | $12.10 | 100 |
| 2026-01-12 | 71.23 | $12.10 | 100 |
| 2026-01-09 | 57.87 | $11.50 | 214 |
| 2026-01-08 | 57.87 | $11.50 | 214 |
| 2026-01-07 | 57.87 | $11.50 | 214 |
| 2026-01-06 | 57.87 | $11.50 | — |
| 2026-01-05 | 57.87 | $11.50 | 428 |
| 2026-01-02 | 52.13 | $11.30 | 133 |
| 2025-12-31 | 52.13 | $11.30 | 300 |
| 2025-12-30 | 47.27 | $11.15 | 21 |
| 2025-12-29 | 47.27 | $11.15 | 218 |
| 2025-12-26 | 47.27 | $11.15 | 218 |
| 2025-12-24 | 47.27 | $11.15 | — |
| 2025-12-23 | 47.27 | $11.15 | 1910 |
| 2025-12-22 | 60.60 | $11.57 | 100 |
| 2025-12-19 | 60.60 | $11.57 | 100 |
| 2025-12-18 | 60.60 | $11.57 | 100 |
| 2025-12-17 | 60.60 | $11.57 | 100 |
| 2025-12-16 | 60.60 | $11.57 | 146 |
| 2025-12-15 | 64.98 | $11.70 | 1300 |
| 2025-12-12 | 62.18 | $11.56 | 1800 |
| 2025-12-11 | 60.91 | $11.50 | — |
| 2025-12-10 | 60.91 | $11.50 | — |
| 2025-12-09 | 60.91 | $11.50 | — |
| 2025-12-08 | 60.91 | $11.50 | 243 |
| 2025-12-05 | 60.91 | $11.50 | 243 |
| 2025-12-04 | 60.91 | $11.50 | 2300 |
| 2025-12-03 | 57.39 | $11.30 | 502 |
| 2025-12-02 | 65.82 | $11.60 | — |
| 2025-12-01 | 65.82 | $11.60 | 141 |
| 2025-11-28 | 65.82 | $11.60 | 317 |
| 2025-11-26 | 54.32 | $11.00 | 141 |
| 2025-11-25 | 54.32 | $11.00 | — |
| 2025-11-24 | 54.32 | $11.00 | 141 |
| 2025-11-21 | 54.32 | $11.00 | 141 |
| 2025-11-20 | 54.32 | $11.00 | 300 |
| 2025-11-19 | 78.53 | $11.71 | 881 |
| 2025-11-18 | 78.53 | $11.71 | 881 |
| 2025-11-17 | 78.53 | $11.71 | 881 |
| 2025-11-14 | 78.53 | $11.71 | 2100 |
| 2025-11-13 | 55.60 | $10.70 | 100 |
| 2025-11-12 | 55.60 | $10.70 | 100 |
| 2025-11-11 | 55.60 | $10.70 | 100 |
| 2025-11-10 | 55.60 | $10.70 | 100 |
| 2025-11-07 | 55.60 | $10.70 | 100 |
| 2025-11-06 | 40.52 | $10.39 | 1 |
| 2025-11-05 | 40.52 | $10.39 | 62 |
| 2025-11-04 | 40.52 | $10.39 | 62 |
| 2025-11-03 | 40.52 | $10.39 | 440 |
| 2025-10-31 | 42.81 | $10.45 | 230 |
| 2025-10-30 | 42.81 | $10.45 | 500 |
| 2025-10-29 | 45.12 | $10.51 | 974 |
| 2025-10-28 | 45.12 | $10.51 | — |
| 2025-10-27 | 45.12 | $10.51 | — |
| 2025-10-24 | 45.12 | $10.51 | — |
| 2025-10-23 | 45.12 | $10.51 | — |
| 2025-10-22 | 45.12 | $10.51 | 1922 |
| 2025-10-21 | 52.77 | $10.73 | — |
| 2025-10-20 | 52.77 | $10.73 | — |
| 2025-10-17 | 52.77 | $10.73 | — |
| 2025-10-16 | 52.77 | $10.73 | — |
| 2025-10-15 | 52.77 | $10.73 | — |
| 2025-10-14 | 52.77 | $10.73 | — |
| 2025-10-13 | 52.77 | $10.73 | — |
| 2025-10-10 | 52.77 | $10.73 | 16 |
| 2025-10-09 | 52.77 | $10.73 | — |
| 2025-10-08 | 52.77 | $10.73 | 3 |
| 2025-10-07 | 52.77 | $10.73 | — |
| 2025-10-06 | 52.77 | $10.73 | — |
| 2025-10-03 | 52.77 | $10.73 | — |
| 2025-10-02 | 52.77 | $10.73 | — |
| 2025-10-01 | 52.97 | $10.74 | 200 |
| 2025-09-30 | 54.53 | $10.82 | 1800 |
| 2025-09-29 | 54.21 | $10.80 | 108 |
| 2025-09-26 | 54.21 | $10.80 | — |
| 2025-09-25 | 54.21 | $10.80 | — |
| 2025-09-24 | 54.21 | $10.80 | 3100 |
| 2025-09-23 | 34.40 | $9.75 | 1200 |
| 2025-09-22 | 72.96 | $11.10 | — |
| 2025-09-19 | 72.96 | $11.10 | — |
| 2025-09-18 | 72.96 | $11.10 | 200 |
| 2025-09-17 | 68.73 | $10.91 | — |
| 2025-09-16 | 68.73 | $10.91 | 1300 |
| 2025-09-15 | 79.34 | $11.09 | — |
| 2025-09-12 | 79.34 | $11.09 | — |
| 2025-09-11 | 79.34 | $11.09 | 1441 |
| 2025-09-10 | 75.57 | $10.88 | — |
| 2025-09-09 | 75.57 | $10.88 | — |
| 2025-09-08 | 75.57 | $10.88 | — |
| 2025-09-05 | 75.57 | $10.88 | — |
| 2025-09-04 | 75.57 | $10.88 | — |
| 2025-09-03 | 75.57 | $10.88 | — |
| 2025-09-02 | 75.57 | $10.88 | — |
| 2025-08-29 | 75.57 | $10.88 | — |
| 2025-08-28 | 75.57 | $10.88 | — |
| 2025-08-27 | 75.57 | $10.88 | — |
| 2025-08-26 | 75.57 | $10.88 | — |
| 2025-08-25 | 75.57 | $10.88 | — |
| 2025-08-22 | 75.57 | $10.88 | 1011 |
| 2025-08-21 | 79.10 | $10.98 | 3838 |
| 2025-08-20 | 72.67 | $10.45 | — |
| 2025-08-19 | 72.67 | $10.45 | — |
| 2025-08-18 | 72.67 | $10.45 | — |
| 2025-08-15 | 72.67 | $10.45 | — |
| 2025-08-14 | 72.67 | $10.45 | — |
| 2025-08-13 | 72.67 | $10.45 | 1319 |
| 2025-08-12 | 76.59 | $10.57 | 2130 |
| 2025-08-11 | 80.01 | $10.67 | 2815 |
| 2025-08-08 | 43.73 | $9.15 | — |
| 2025-08-07 | 43.73 | $9.15 | — |
| 2025-08-06 | 43.73 | $9.15 | — |
| 2025-08-05 | 43.73 | $9.15 | — |
| 2025-08-04 | 43.73 | $9.15 | — |
| 2025-08-01 | 43.73 | $9.15 | — |
| 2025-07-31 | 43.73 | $9.15 | 4039 |
| 2025-07-30 | 31.78 | $8.94 | — |
| 2025-07-29 | 31.78 | $8.94 | — |
| 2025-07-28 | 31.78 | $8.94 | — |
| 2025-07-25 | 31.78 | $8.94 | — |
| 2025-07-24 | 31.78 | $8.94 | — |
| 2025-07-23 | 31.78 | $8.94 | — |
| 2025-07-22 | 31.78 | $8.94 | 2843 |
| 2025-07-21 | 34.99 | $9.07 | 200 |
| 2025-07-18 | 35.79 | $9.10 | — |
| 2025-07-17 | 35.79 | $9.10 | — |
| 2025-07-16 | 35.79 | $9.10 | 1000 |
| 2025-07-15 | 47.06 | $9.47 | — |
| 2025-07-14 | 47.06 | $9.47 | — |
| 2025-07-11 | 47.06 | $9.47 | 1800 |
| 2025-07-10 | 44.21 | $9.40 | — |
| 2025-07-09 | 44.21 | $9.40 | 3000 |
| 2025-07-08 | 40.49 | $9.31 | — |
| 2025-07-07 | 40.49 | $9.31 | 800 |
| 2025-07-03 | 52.87 | $9.66 | 1904 |
| 2025-07-02 | 52.87 | $9.66 | — |
| 2025-07-01 | 52.87 | $9.66 | — |
| 2025-06-30 | 52.87 | $9.66 | — |
| 2025-06-27 | 52.87 | $9.66 | 2700 |
| 2025-06-26 | 49.08 | $9.55 | — |
| 2025-06-25 | 49.08 | $9.55 | 1200 |
| 2025-06-24 | 52.54 | $9.65 | — |
| 2025-06-23 | 52.54 | $9.65 | — |
| 2025-06-20 | 52.54 | $9.65 | — |
| 2025-06-18 | 52.54 | $9.65 | 2800 |
| 2025-06-17 | 36.50 | $9.21 | — |
| 2025-06-16 | 36.50 | $9.21 | 1900 |
| 2025-06-13 | 38.08 | $9.27 | — |
| 2025-06-12 | 38.08 | $9.27 | 1300 |
| 2025-06-11 | 32.82 | $9.15 | 731 |
| 2025-06-10 | 47.53 | $9.61 | — |
| 2025-06-09 | 47.53 | $9.61 | — |
| 2025-06-06 | 47.53 | $9.61 | — |
| 2025-06-05 | 47.53 | $9.61 | — |
| 2025-06-04 | 47.53 | $9.61 | — |
| 2025-06-03 | 47.53 | $9.61 | — |
| 2025-06-02 | 47.53 | $9.61 | 1100 |
| 2025-05-30 | 52.54 | $9.75 | — |
| 2025-05-29 | 52.54 | $9.75 | — |
| 2025-05-28 | 52.54 | $9.75 | — |
| 2025-05-27 | 52.54 | $9.75 | — |
| 2025-05-23 | 52.54 | $9.75 | — |
| 2025-05-22 | 52.54 | $9.75 | — |
| 2025-05-21 | 52.54 | $9.75 | — |
| 2025-05-20 | 52.54 | $9.75 | — |
| 2025-05-19 | 52.54 | $9.75 | — |
| 2025-05-16 | 52.54 | $9.75 | — |
| 2025-05-15 | 52.54 | $9.75 | 104 |
| 2025-05-14 | 66.49 | $10.24 | — |
| 2025-05-13 | 66.49 | $10.24 | — |
| 2025-05-12 | 66.49 | $10.24 | — |
| 2025-05-09 | 66.80 | $10.25 | 2600 |
| 2025-05-08 | 68.32 | $10.30 | 2700 |
| 2025-05-07 | 59.40 | $9.79 | — |
| 2025-05-06 | 59.40 | $9.79 | — |
| 2025-05-05 | 59.40 | $9.79 | — |
| 2025-05-02 | 59.40 | $9.79 | — |
| 2025-05-01 | 59.40 | $9.79 | — |
| 2025-04-30 | 59.40 | $9.79 | 2809 |
| 2025-04-29 | 77.27 | $10.36 | 200 |
| 2025-04-28 | 67.72 | $9.77 | — |
| 2025-04-25 | 67.72 | $9.77 | — |
| 2025-04-24 | 67.72 | $9.77 | — |
| 2025-04-23 | 67.72 | $9.77 | — |
| 2025-04-22 | 67.72 | $9.77 | — |
| 2025-04-21 | 67.72 | $9.77 | — |
| 2025-04-17 | 67.72 | $9.77 | — |
| 2025-04-16 | 67.72 | $9.77 | — |
| 2025-04-15 | 67.72 | $9.77 | — |
| 2025-04-14 | 68.02 | $9.78 | 128 |
| 2025-04-11 | 65.35 | $9.60 | 16500 |
| 2025-04-10 | 50.21 | $8.91 | — |
| 2025-04-09 | 50.21 | $8.91 | — |
| 2025-04-08 | 50.21 | $8.91 | 1730 |
| 2025-04-07 | 65.97 | $9.35 | 9400 |
| 2025-04-04 | 58.00 | $9.07 | — |
| 2025-04-03 | 58.00 | $9.07 | — |
| 2025-04-02 | 58.00 | $9.07 | — |
| 2025-04-01 | 58.00 | $9.07 | — |
| 2025-03-31 | 58.00 | $9.07 | — |
| 2025-03-28 | 58.00 | $9.07 | 7628 |
| 2025-03-27 | 61.00 | $9.15 | — |
| 2025-03-26 | 61.00 | $9.15 | — |
| 2025-03-25 | 61.00 | $9.15 | — |
| 2025-03-24 | 61.00 | $9.15 | — |
| 2025-03-21 | 61.00 | $9.15 | — |
| 2025-03-20 | 61.00 | $9.15 | — |
| 2025-03-19 | 68.87 | $9.39 | 700 |
| 2025-03-18 | 68.05 | $9.34 | 341 |
| 2025-03-17 | 39.99 | $8.40 | 100 |
| 2025-03-14 | 43.05 | $8.48 | — |
| 2025-03-13 | 43.05 | $8.48 | 2444 |
| 2025-03-12 | 41.02 | $8.44 | 6020 |
| 2025-03-11 | 47.46 | $8.60 | — |
| 2025-03-10 | 47.46 | $8.60 | — |
| 2025-03-07 | 47.46 | $8.60 | 3500 |
| 2025-03-06 | 54.32 | $8.75 | 1500 |
| 2025-03-05 | 59.79 | $8.85 | 722 |
| 2025-03-04 | 49.67 | $8.64 | — |
| 2025-03-03 | 49.67 | $8.64 | — |
| 2025-02-28 | 49.67 | $8.64 | — |
| 2025-02-27 | 49.67 | $8.64 | — |
| 2025-02-26 | 49.67 | $8.64 | — |
| 2025-02-25 | 49.67 | $8.64 | 2200 |
| 2025-02-24 | 49.23 | $8.63 | — |
| 2025-02-21 | 49.23 | $8.63 | — |
| 2025-02-20 | 49.23 | $8.63 | — |
| 2025-02-19 | 49.23 | $8.63 | — |
| 2025-02-18 | 49.23 | $8.63 | — |
| 2025-02-14 | 49.23 | $8.63 | 1000 |
| 2025-02-13 | 71.01 | $9.10 | — |
| 2025-02-12 | 71.01 | $9.10 | — |
| 2025-02-11 | 71.01 | $9.10 | — |
| 2025-02-10 | 71.01 | $9.10 | — |
| 2025-02-07 | 71.01 | $9.10 | — |
| 2025-02-06 | 71.01 | $9.10 | — |
| 2025-02-05 | 71.01 | $9.10 | — |
| 2025-02-04 | 71.01 | $9.10 | 3900 |
| 2025-02-03 | 75.24 | $9.19 | — |
| 2025-01-31 | 75.24 | $9.19 | 2000 |
| 2025-01-30 | 71.50 | $8.97 | — |
| 2025-01-29 | 71.50 | $8.97 | — |
| 2025-01-28 | 71.50 | $8.97 | — |
| 2025-01-27 | 71.50 | $8.97 | 60020 |
| 2025-01-24 | 54.78 | $8.31 | — |
| 2025-01-23 | 54.78 | $8.31 | — |
| 2025-01-22 | 54.78 | $8.31 | 1700 |
| 2025-01-21 | 59.30 | $8.41 | 1132 |
| 2025-01-17 | 55.83 | $8.31 | 2130 |
| 2025-01-16 | 39.12 | $7.97 | — |
| 2025-01-15 | 39.12 | $7.97 | — |
| 2025-01-14 | 39.12 | $7.97 | — |
| 2025-01-13 | 39.12 | $7.97 | — |
| 2025-01-10 | 39.12 | $7.97 | — |
| 2025-01-08 | 39.12 | $7.97 | — |
| 2025-01-07 | 39.12 | $7.97 | — |
| 2025-01-06 | 39.12 | $7.97 | — |
| 2025-01-03 | 39.12 | $7.97 | 4215 |
| 2025-01-02 | 34.52 | $7.87 | — |
| 2024-12-31 | 34.52 | $7.87 | 2400 |
| 2024-12-30 | 36.77 | $7.96 | — |
| 2024-12-27 | 36.77 | $7.96 | — |
| 2024-12-26 | 36.77 | $7.96 | 500 |
| 2024-12-24 | 30.74 | $7.82 | 1428 |
| 2024-12-23 | 36.12 | $8.05 | 17127 |
| 2024-12-20 | 36.12 | $8.05 | — |
| 2024-12-19 | 36.12 | $8.05 | — |
| 2024-12-18 | 36.12 | $8.05 | — |
| 2024-12-17 | 36.12 | $8.05 | — |
| 2024-12-16 | 36.12 | $8.05 | 10400 |
| 2024-12-13 | 38.49 | $8.16 | 1113 |
| 2024-12-12 | 32.36 | $8.00 | — |
| 2024-12-11 | 32.36 | $8.00 | — |
| 2024-12-10 | 32.36 | $8.00 | 1611 |
| 2024-12-09 | 34.19 | $8.10 | 300 |
| 2024-12-06 | 40.73 | $8.40 | 1200 |
| 2024-12-05 | 35.24 | $8.26 | 800 |
| 2024-12-04 | 44.12 | $8.58 | — |
| 2024-12-03 | 44.12 | $8.58 | — |
| 2024-12-02 | 44.12 | $8.58 | — |
| 2024-11-29 | 44.12 | $8.58 | 340 |
| 2024-11-27 | 32.41 | $8.31 | 1901 |
| 2024-11-26 | 25.85 | $8.19 | — |
| 2024-11-25 | 26.05 | $8.20 | 300 |
| 2024-11-22 | 21.42 | $8.12 | 2000 |
| 2024-11-21 | 17.76 | $8.06 | 4230 |
| 2024-11-20 | 13.95 | $8.00 | — |
| 2024-11-19 | 13.95 | $8.00 | 8537 |
| 2024-11-18 | 16.21 | $8.20 | — |
| 2024-11-15 | 16.21 | $8.20 | — |
| 2024-11-14 | 16.21 | $8.20 | — |
| 2024-11-13 | 16.21 | $8.20 | 8200 |
| 2024-11-12 | 14.51 | $8.17 | 1500 |
| 2024-11-11 | 23.07 | $8.75 | — |
| 2024-11-08 | 23.07 | $8.75 | — |
| 2024-11-07 | 23.07 | $8.75 | — |
| 2024-11-06 | 23.07 | $8.75 | 434 |
| 2024-11-05 | 21.78 | $8.73 | — |
| 2024-11-04 | 21.78 | $8.73 | — |
| 2024-11-01 | 21.78 | $8.73 | 1700 |
| 2024-10-31 | 22.10 | $8.75 | 1623 |
| 2024-10-30 | 32.17 | $9.20 | — |
| 2024-10-29 | 32.17 | $9.20 | — |
| 2024-10-28 | 32.17 | $9.20 | — |
| 2024-10-25 | 32.17 | $9.20 | — |
| 2024-10-24 | 32.17 | $9.20 | — |
| 2024-10-23 | 32.17 | $9.20 | — |
| 2024-10-22 | 32.17 | $9.20 | — |
| 2024-10-21 | 32.17 | $9.20 | — |
| 2024-10-18 | 32.17 | $9.20 | 2548 |
| 2024-10-17 | 43.21 | $9.60 | — |
| 2024-10-16 | 43.21 | $9.60 | — |
| 2024-10-15 | 43.21 | $9.60 | 2600 |
| 2024-10-14 | 43.21 | $9.60 | — |
| 2024-10-11 | 43.21 | $9.60 | — |
| 2024-10-10 | 43.21 | $9.60 | — |
| 2024-10-09 | 43.21 | $9.60 | — |
| 2024-10-08 | 43.21 | $9.60 | — |
| 2024-10-07 | 43.21 | $9.60 | 8300 |
| 2024-10-04 | 43.21 | $9.60 | — |
| 2024-10-03 | 43.43 | $9.61 | 1007 |
| 2024-10-02 | 36.24 | $9.38 | — |
| 2024-10-01 | 36.24 | $9.38 | 2843 |
| 2024-09-30 | 46.43 | $9.82 | 5300 |
| 2024-09-27 | 46.43 | $9.82 | — |
| 2024-09-26 | 46.43 | $9.82 | 1300 |
| 2024-09-25 | 47.20 | $9.85 | — |
| 2024-09-24 | 47.20 | $9.85 | — |
| 2024-09-23 | 47.20 | $9.85 | 513 |
| 2024-09-20 | 40.69 | $9.62 | 65300 |
| 2024-09-19 | 45.57 | $9.83 | — |
| 2024-09-18 | 45.57 | $9.83 | — |
| 2024-09-17 | 45.57 | $9.83 | — |
| 2024-09-16 | 45.57 | $9.83 | — |
| 2024-09-13 | 45.57 | $9.83 | 3400 |
| 2024-09-12 | 45.57 | $9.83 | 300 |
| 2024-09-11 | 48.20 | $9.96 | — |
| 2024-09-10 | 48.20 | $9.96 | 5621 |
| 2024-09-09 | 58.50 | $10.40 | — |
| 2024-09-06 | 58.50 | $10.40 | — |
| 2024-09-05 | 58.50 | $10.40 | 2000 |
| 2024-09-04 | 58.50 | $10.40 | — |
| 2024-09-03 | 58.50 | $10.40 | 432 |
| 2024-08-30 | 48.41 | $9.88 | — |
| 2024-08-29 | 48.41 | $9.88 | — |
| 2024-08-28 | 48.41 | $9.88 | 100 |
| 2024-08-27 | 64.43 | $10.50 | — |
| 2024-08-26 | 64.43 | $10.50 | — |
| 2024-08-23 | 64.43 | $10.50 | — |
| 2024-08-22 | 64.43 | $10.50 | — |
| 2024-08-21 | 64.43 | $10.50 | — |
| 2024-08-20 | 64.43 | $10.50 | 700 |
| 2024-08-19 | 57.61 | $10.09 | — |
| 2024-08-16 | 57.61 | $10.09 | 2400 |
| 2024-08-15 | 56.89 | $10.05 | 1328 |
| 2024-08-14 | 60.59 | $10.20 | 641 |
| 2024-08-13 | 53.94 | $9.85 | — |
| 2024-08-12 | 53.94 | $9.85 | — |
| 2024-08-09 | 53.94 | $9.85 | — |
| 2024-08-08 | 53.94 | $9.85 | — |
| 2024-08-07 | 53.94 | $9.85 | 61000 |
| 2024-08-06 | 53.94 | $9.85 | 201900 |
| 2024-08-05 | 30.57 | $8.90 | — |
| 2024-08-02 | 30.57 | $8.90 | 14200 |
| 2024-08-01 | 66.44 | $10.02 | — |
| 2024-07-31 | 66.44 | $10.02 | — |
| 2024-07-30 | 66.44 | $10.02 | — |
| 2024-07-29 | 66.44 | $10.02 | — |
| 2024-07-26 | 66.44 | $10.02 | — |
| 2024-07-25 | 66.44 | $10.02 | — |
| 2024-07-24 | 66.44 | $10.02 | — |
| 2024-07-23 | 66.44 | $10.02 | — |
| 2024-07-22 | 66.44 | $10.02 | — |
| 2024-07-19 | 66.44 | $10.02 | — |
| 2024-07-18 | 66.86 | $10.03 | 900 |
| 2024-07-17 | 60.17 | $9.75 | 300 |
| 2024-07-16 | 60.17 | $9.75 | 600 |
| 2024-07-15 | 39.23 | $9.22 | — |
| 2024-07-12 | 39.23 | $9.22 | — |
| 2024-07-11 | 39.23 | $9.22 | 1709 |
| 2024-07-10 | 44.11 | $9.35 | — |
| 2024-07-09 | 44.11 | $9.35 | — |
| 2024-07-08 | 44.11 | $9.35 | 4300 |
| 2024-07-05 | 44.84 | $9.37 | — |
| 2024-07-03 | 44.84 | $9.37 | — |
| 2024-07-02 | 44.84 | $9.37 | — |
| 2024-07-01 | 44.84 | $9.37 | — |
| 2024-06-28 | 44.84 | $9.37 | — |
| 2024-06-27 | 44.84 | $9.37 | — |
| 2024-06-26 | 44.84 | $9.37 | — |
| 2024-06-25 | 44.84 | $9.37 | — |
| 2024-06-24 | 44.84 | $9.37 | — |
| 2024-06-21 | 44.84 | $9.37 | — |
| 2024-06-20 | 44.84 | $9.37 | — |
| 2024-06-18 | 44.84 | $9.37 | — |
| 2024-06-17 | 44.84 | $9.37 | — |
| 2024-06-14 | 44.84 | $9.37 | 10419 |
| 2024-06-13 | 47.96 | $9.53 | — |
| 2024-06-12 | 47.96 | $9.53 | — |
| 2024-06-11 | 47.96 | $9.53 | 700 |
| 2024-06-10 | 52.68 | $9.77 | — |
| 2024-06-07 | 52.68 | $9.77 | — |
| 2024-06-06 | 52.68 | $9.77 | — |
| 2024-06-05 | 52.68 | $9.77 | 3700 |
| 2024-06-04 | 33.34 | $8.90 | — |
| 2024-06-03 | 33.34 | $8.90 | — |
| 2024-05-31 | 33.34 | $8.90 | — |
| 2024-05-30 | 33.34 | $8.90 | 200 |
| 2024-05-29 | 30.13 | $8.78 | 1000 |
| 2024-05-28 | 35.07 | $9.15 | 100 |
| 2024-05-24 | 35.07 | $9.15 | — |
| 2024-05-23 | 35.07 | $9.15 | — |
| 2024-05-22 | 35.07 | $9.15 | 600 |
| 2024-05-21 | 41.88 | $9.60 | — |
| 2024-05-20 | 41.88 | $9.60 | 400 |
| 2024-05-17 | 36.98 | $9.40 | 21000 |
| 2024-05-16 | 33.51 | $9.27 | 32500 |
| 2024-05-15 | 33.65 | $9.28 | 1100 |
| 2024-05-14 | 41.04 | $9.75 | — |
| 2024-05-13 | 41.04 | $9.75 | 1100 |
| 2024-05-10 | 44.61 | $9.94 | — |
| 2024-05-09 | 44.81 | $9.95 | 4739 |
| 2024-05-08 | 51.20 | $10.25 | 1000 |
| 2024-05-07 | 68.10 | $10.80 | — |
| 2024-05-06 | 68.10 | $10.80 | 1000 |
| 2024-05-03 | 44.23 | $10.01 | — |
| 2024-05-02 | 44.23 | $10.01 | — |
| 2024-05-01 | 44.23 | $10.01 | — |
| 2024-04-30 | 44.23 | $10.01 | — |
| 2024-04-29 | 44.23 | $10.01 | — |
| 2024-04-26 | 44.23 | $10.01 | 2512 |
| 2024-04-25 | 51.39 | $10.21 | — |
| 2024-04-24 | 51.39 | $10.21 | — |
| 2024-04-23 | 51.39 | $10.21 | 6300 |
| 2024-04-22 | 59.18 | $10.40 | — |
| 2024-04-19 | 59.18 | $10.40 | 2600 |
| 2024-04-18 | 66.36 | $10.55 | 64000 |
| 2024-04-17 | 66.36 | $10.55 | 400 |
| 2024-04-16 | 71.58 | $10.65 | 1100 |
| 2024-04-15 | 77.37 | $10.75 | 100 |
| 2024-04-12 | 77.37 | $10.75 | 5000 |
| 2024-04-11 | 75.59 | $10.65 | 100 |
| 2024-04-10 | 73.18 | $10.53 | — |
| 2024-04-09 | 73.18 | $10.53 | — |
| 2024-04-08 | 73.18 | $10.53 | — |
| 2024-04-05 | 73.18 | $10.53 | 1033 |
| 2024-04-04 | 72.25 | $10.48 | — |
| 2024-04-03 | 72.25 | $10.48 | 400 |
| 2024-04-02 | 83.76 | $10.70 | 3200 |
| 2024-04-01 | 82.56 | $10.60 | 2400 |
| 2024-03-28 | 85.56 | $10.65 | 1600 |
| 2024-03-27 | 91.91 | $10.75 | 9912 |
| 2024-03-26 | 91.42 | $10.67 | — |
| 2024-03-25 | 91.42 | $10.67 | — |
| 2024-03-22 | 91.42 | $10.67 | — |
| 2024-03-21 | 91.42 | $10.67 | 2400 |
| 2024-03-20 | 91.42 | $10.67 | 47475 |
| 2024-03-19 | 90.67 | $10.53 | 4626 |
| 2024-03-18 | 83.80 | $9.82 | — |
| 2024-03-15 | 83.80 | $9.82 | — |
| 2024-03-14 | 83.80 | $9.82 | — |
| 2024-03-13 | 83.80 | $9.82 | — |
| 2024-03-12 | 83.80 | $9.82 | — |
| 2024-03-11 | 83.80 | $9.82 | — |
| 2024-03-08 | 83.80 | $9.82 | 6900 |
| 2024-03-07 | 80.89 | $9.61 | — |
| 2024-03-06 | 80.89 | $9.61 | — |
| 2024-03-05 | 80.89 | $9.61 | — |
| 2024-03-04 | 80.89 | $9.61 | 600 |
| 2024-03-01 | 80.89 | $9.61 | 4839 |
| 2024-02-29 | 69.67 | $9.05 | 387 |
| 2024-02-28 | 61.15 | $8.83 | 3600 |
| 2024-02-27 | 90.91 | $9.10 | — |
| 2024-02-26 | 90.91 | $9.10 | — |
| 2024-02-23 | 90.91 | $9.10 | — |
| 2024-02-22 | 90.91 | $9.10 | — |
| 2024-02-21 | 90.91 | $9.10 | — |
| 2024-02-20 | 90.91 | $9.10 | 639 |
| 2024-02-16 | 86.41 | $8.85 | — |
| 2024-02-15 | 86.41 | $8.85 | — |
| 2024-02-14 | 86.41 | $8.85 | 3300 |
| 2024-02-13 | 86.41 | $8.85 | — |
| 2024-02-12 | 86.41 | $8.85 | — |
| 2024-02-09 | 86.41 | $8.85 | 1200 |
| 2024-02-08 | 84.36 | $8.76 | — |
| 2024-02-07 | 84.36 | $8.76 | — |
| 2024-02-06 | 84.36 | $8.76 | — |
| 2024-02-05 | 84.36 | $8.76 | 7269 |
| 2024-02-02 | 82.17 | $8.67 | — |
| 2024-02-01 | 82.17 | $8.67 | — |
| 2024-01-31 | 82.17 | $8.67 | — |
| 2024-01-30 | 82.17 | $8.67 | — |
| 2024-01-29 | 82.17 | $8.67 | 9000 |
| 2024-01-26 | 82.17 | $8.67 | — |
| 2024-01-25 | 82.17 | $8.67 | — |
| 2024-01-24 | 82.17 | $8.67 | — |
| 2024-01-23 | 82.17 | $8.67 | 15900 |
| 2024-01-22 | 82.17 | $8.67 | 5100 |
| 2024-01-19 | 76.17 | $8.40 | 1800 |
| 2024-01-18 | 71.03 | $8.25 | — |
| 2024-01-17 | 71.03 | $8.25 | 3600 |
| 2024-01-16 | 71.03 | $8.25 | — |
| 2024-01-12 | 71.03 | $8.25 | — |
| 2024-01-11 | 71.03 | $8.25 | — |
| 2024-01-10 | 71.03 | $8.25 | — |
| 2024-01-09 | 71.03 | $8.25 | — |
| 2024-01-08 | 71.03 | $8.25 | 10002 |
| 2024-01-05 | 73.13 | $8.28 | 7236 |
| 2024-01-04 | 58.37 | $7.90 | — |
| 2024-01-03 | 58.37 | $7.90 | — |
| 2024-01-02 | 58.37 | $7.90 | — |
| 2023-12-29 | 58.37 | $7.90 | — |
| 2023-12-28 | 58.37 | $7.90 | — |
| 2023-12-27 | 58.37 | $7.90 | 14400 |
| 2023-12-26 | 58.37 | $7.90 | — |
| 2023-12-22 | 58.37 | $7.90 | 900 |
| 2023-12-21 | 81.94 | $8.20 | — |
| 2023-12-20 | 81.94 | $8.20 | — |
| 2023-12-19 | 81.94 | $8.20 | 2784 |
| 2023-12-18 | 77.20 | $8.02 | — |
| 2023-12-15 | 77.20 | $8.02 | — |
| 2023-12-14 | 77.20 | $8.02 | 4938 |
| 2023-12-13 | 67.44 | $7.78 | — |
| 2023-12-12 | 67.44 | $7.78 | — |
| 2023-12-11 | 67.44 | $7.78 | — |
| 2023-12-08 | 67.44 | $7.78 | — |
| 2023-12-07 | 67.44 | $7.78 | — |
| 2023-12-06 | 67.44 | $7.78 | — |
| 2023-12-05 | 67.44 | $7.78 | — |
| 2023-12-04 | 67.44 | $7.78 | — |
| 2023-12-01 | 67.44 | $7.78 | — |
| 2023-11-30 | 67.07 | $7.77 | 82920 |
| 2023-11-29 | 69.32 | $7.80 | — |
| 2023-11-28 | 69.32 | $7.80 | 900 |
| 2023-11-27 | 63.86 | $7.65 | — |
| 2023-11-24 | 63.86 | $7.65 | — |
| 2023-11-22 | 63.86 | $7.65 | 4800 |
| 2023-11-21 | 72.74 | $7.77 | 1800 |
| 2023-11-20 | 61.21 | $7.50 | — |
| 2023-11-17 | 61.21 | $7.50 | — |
| 2023-11-16 | 61.21 | $7.50 | — |
| 2023-11-15 | 61.21 | $7.50 | — |
| 2023-11-14 | 61.21 | $7.50 | 8700 |
| 2023-11-13 | 51.14 | $7.33 | 9975 |
| 2023-11-10 | 60.85 | $7.44 | — |
| 2023-11-09 | 60.85 | $7.44 | — |
| 2023-11-08 | 60.85 | $7.44 | 300 |
| 2023-11-07 | 45.54 | $7.25 | — |
| 2023-11-06 | 45.54 | $7.25 | — |
| 2023-11-03 | 45.54 | $7.25 | — |
| 2023-11-02 | 45.54 | $7.25 | — |
| 2023-11-01 | 45.54 | $7.25 | — |
| 2023-10-31 | 45.54 | $7.25 | — |
| 2023-10-30 | 45.54 | $7.25 | — |
| 2023-10-27 | 45.54 | $7.25 | — |
| 2023-10-26 | 45.54 | $7.25 | — |
| 2023-10-25 | 45.54 | $7.25 | — |
| 2023-10-24 | 45.54 | $7.25 | — |
| 2023-10-23 | 45.54 | $7.25 | — |
| 2023-10-20 | 45.54 | $7.25 | 7278 |
| 2023-10-19 | 57.74 | $7.45 | — |
| 2023-10-18 | 57.74 | $7.45 | — |
| 2023-10-17 | 57.74 | $7.45 | — |
| 2023-10-16 | 57.74 | $7.45 | 14100 |
| 2023-10-13 | 57.74 | $7.45 | 3900 |
| 2023-10-12 | 57.74 | $7.45 | — |
| 2023-10-11 | 57.74 | $7.45 | 2400 |
| 2023-10-10 | 52.40 | $7.33 | 87300 |
| 2023-10-09 | 52.40 | $7.33 | — |
| 2023-10-06 | 52.40 | $7.33 | 1842 |
| 2023-10-05 | 51.96 | $7.32 | 4200 |
| 2023-10-04 | 51.96 | $7.32 | — |
| 2023-10-03 | 51.96 | $7.32 | 11100 |
| 2023-10-02 | 51.96 | $7.32 | — |
| 2023-09-29 | 51.96 | $7.32 | — |
| 2023-09-28 | 51.96 | $7.32 | 2700 |
| 2023-09-27 | 54.91 | $7.40 | 3900 |
| 2023-09-26 | 72.45 | $7.76 | — |
| 2023-09-25 | 72.45 | $7.76 | — |
| 2023-09-22 | 72.45 | $7.76 | — |
| 2023-09-21 | 72.45 | $7.76 | — |
| 2023-09-20 | 72.45 | $7.76 | — |
| 2023-09-19 | 72.45 | $7.76 | 11430 |
| 2023-09-18 | 64.89 | $7.43 | — |
| 2023-09-15 | 64.89 | $7.43 | — |
| 2023-09-14 | 64.89 | $7.43 | — |
| 2023-09-13 | 64.89 | $7.43 | — |
| 2023-09-12 | 64.89 | $7.43 | 3000 |
| 2023-09-11 | 64.89 | $7.43 | 900 |
| 2023-09-08 | 88.03 | $7.86 | — |
| 2023-09-07 | 87.94 | $7.85 | 11400 |
| 2023-09-06 | 70.15 | $7.06 | 14100 |
| 2023-09-05 | 70.15 | $7.06 | — |
| 2023-09-01 | 70.15 | $7.06 | — |
| 2023-08-31 | 70.15 | $7.06 | 1500 |
| 2023-08-30 | 67.15 | $7.00 | — |
| 2023-08-29 | 67.15 | $7.00 | — |
| 2023-08-28 | 67.15 | $7.00 | 600 |
| 2023-08-25 | 72.34 | $7.05 | 3300 |
| 2023-08-24 | 72.34 | $7.05 | — |
| 2023-08-23 | 72.34 | $7.05 | 8790 |
| 2023-08-22 | 69.51 | $6.98 | 9426 |
| 2023-08-21 | 68.64 | $6.96 | — |
| 2023-08-18 | 68.64 | $6.96 | — |
| 2023-08-17 | 68.64 | $6.96 | 3900 |
| 2023-08-16 | 63.77 | $6.85 | — |
| 2023-08-15 | 63.77 | $6.85 | 3300 |
| 2023-08-14 | 38.77 | $6.53 | — |
| 2023-08-11 | 38.77 | $6.53 | — |
| 2023-08-10 | 38.77 | $6.53 | 300 |
| 2023-08-09 | 38.77 | $6.53 | — |
| 2023-08-08 | 38.77 | $6.53 | — |
| 2023-08-07 | 38.77 | $6.53 | — |
| 2023-08-04 | 38.77 | $6.53 | 1905 |
| 2023-08-03 | 38.77 | $6.53 | 3000 |
| 2023-08-02 | 60.35 | $6.78 | — |
| 2023-08-01 | 60.35 | $6.78 | — |
| 2023-07-31 | 60.35 | $6.78 | 300 |
| 2023-07-28 | 60.35 | $6.78 | 1500 |
| 2023-07-27 | 53.63 | $6.70 | — |
| 2023-07-26 | 53.63 | $6.70 | — |
| 2023-07-25 | 53.63 | $6.70 | 4200 |
| 2023-07-24 | 53.63 | $6.70 | — |
| 2023-07-21 | 53.63 | $6.70 | 29151 |
| 2023-07-20 | 59.48 | $6.76 | 5100 |
| 2023-07-19 | 59.48 | $6.76 | — |
| 2023-07-18 | 59.48 | $6.76 | — |
| 2023-07-17 | 59.48 | $6.76 | — |
| 2023-07-14 | 59.48 | $6.76 | 396 |
| 2023-07-13 | 59.48 | $6.76 | 7500 |
| 2023-07-12 | 59.48 | $6.76 | 6300 |
| 2023-07-11 | 54.25 | $6.67 | — |
| 2023-07-10 | 54.25 | $6.67 | — |
| 2023-07-07 | 54.25 | $6.67 | 9306 |
| 2023-07-06 | 61.86 | $6.77 | 600 |
| 2023-07-05 | 48.92 | $6.58 | — |
| 2023-07-03 | 48.92 | $6.58 | — |
| 2023-06-30 | 48.92 | $6.58 | 3300 |
| 2023-06-29 | 48.92 | $6.58 | 2511 |
| 2023-06-28 | 56.29 | $6.67 | — |
| 2023-06-27 | 56.29 | $6.67 | 3600 |
| 2023-06-26 | 60.89 | $6.72 | — |
| 2023-06-23 | 60.89 | $6.72 | — |
| 2023-06-22 | 60.89 | $6.72 | 1200 |
| 2023-06-21 | 57.94 | $6.67 | — |
| 2023-06-20 | 57.94 | $6.67 | 300 |
| 2023-06-16 | 64.04 | $6.74 | — |
| 2023-06-15 | 64.04 | $6.74 | — |
| 2023-06-14 | 64.04 | $6.74 | — |
| 2023-06-13 | 64.04 | $6.74 | 4218 |
| 2023-06-12 | 55.95 | $6.59 | — |
| 2023-06-09 | 55.95 | $6.59 | — |
| 2023-06-08 | 55.95 | $6.59 | 9333 |
| 2023-06-07 | 60.63 | $6.65 | — |
| 2023-06-06 | 60.63 | $6.65 | — |
| 2023-06-05 | 60.63 | $6.65 | 3600 |
| 2023-06-02 | 60.15 | $6.64 | 52521 |
| 2023-06-01 | 50.49 | $6.47 | 906 |
| 2023-05-31 | 40.88 | $6.35 | 1008 |
| 2023-05-30 | 78.09 | $6.66 | — |
| 2023-05-26 | 78.09 | $6.66 | — |
| 2023-05-25 | 78.09 | $6.66 | — |
| 2023-05-24 | 78.09 | $6.66 | — |
| 2023-05-23 | 78.09 | $6.66 | — |
| 2023-05-22 | 78.09 | $6.66 | — |
| 2023-05-19 | 78.09 | $6.66 | 300 |
| 2023-05-18 | 78.09 | $6.66 | — |
| 2023-05-17 | 78.09 | $6.66 | 1500 |
| 2023-05-16 | 78.09 | $6.66 | — |
| 2023-05-15 | 78.09 | $6.66 | — |
| 2023-05-12 | 78.09 | $6.66 | 11484 |
| 2023-05-11 | 69.32 | $6.48 | — |
| 2023-05-10 | 69.32 | $6.48 | — |
| 2023-05-09 | 69.32 | $6.48 | — |
| 2023-05-08 | 69.32 | $6.48 | — |
| 2023-05-05 | 69.32 | $6.48 | 900 |
| 2023-05-04 | 66.44 | $6.43 | 741 |
| 2023-05-03 | 75.93 | $6.50 | — |
| 2023-05-02 | 75.93 | $6.50 | 3900 |
| 2023-05-01 | 75.93 | $6.50 | — |
| 2023-04-28 | 75.93 | $6.50 | 993 |
| 2023-04-27 | 48.57 | $6.18 | — |
| 2023-04-26 | 48.57 | $6.18 | — |
| 2023-04-25 | 48.57 | $6.18 | — |
| 2023-04-24 | 48.57 | $6.18 | — |
| 2023-04-21 | 48.57 | $6.18 | — |
| 2023-04-20 | 48.57 | $6.18 | — |
| 2023-04-19 | 48.57 | $6.18 | 8100 |
| 2023-04-18 | 48.57 | $6.18 | 9000 |
| 2023-04-17 | 48.57 | $6.18 | 2700 |
| 2023-04-14 | 52.07 | $6.21 | — |
| 2023-04-13 | 52.07 | $6.21 | — |
| 2023-04-12 | 52.07 | $6.21 | — |
| 2023-04-11 | 52.07 | $6.21 | 16011 |
| 2023-04-10 | 52.07 | $6.21 | — |
| 2023-04-06 | 52.07 | $6.21 | 909 |
| 2023-04-05 | 49.39 | $6.18 | 2124 |
| 2023-04-04 | 57.54 | $6.26 | — |
| 2023-04-03 | 57.54 | $6.26 | 5238 |
| 2023-03-31 | 55.90 | $6.24 | 3030 |
| 2023-03-30 | 51.44 | $6.19 | — |
| 2023-03-29 | 51.44 | $6.19 | 672 |
| 2023-03-28 | 47.61 | $6.15 | 16938 |
| 2023-03-27 | 39.72 | $6.08 | 4035 |
| 2023-03-24 | 32.85 | $6.03 | 600 |
| 2023-03-23 | 53.81 | $6.21 | — |
| 2023-03-22 | 53.81 | $6.21 | — |
| 2023-03-21 | 53.81 | $6.21 | — |
| 2023-03-20 | 53.81 | $6.21 | — |
| 2023-03-17 | 53.81 | $6.21 | 2523 |
| 2023-03-16 | 60.44 | $6.25 | — |
| 2023-03-15 | 60.44 | $6.25 | — |
| 2023-03-14 | 60.44 | $6.25 | — |
| 2023-03-13 | 60.44 | $6.25 | — |
| 2023-03-10 | 60.44 | $6.25 | — |
| 2023-03-09 | 60.44 | $6.25 | — |
| 2023-03-08 | 60.44 | $6.25 | — |
| 2023-03-07 | 60.44 | $6.25 | — |
| 2023-03-06 | 60.44 | $6.25 | — |
| 2023-03-03 | 60.44 | $6.25 | — |
| 2023-03-02 | 60.44 | $6.25 | 28500 |
| 2023-03-01 | 60.44 | $6.25 | — |
| 2023-02-28 | 60.44 | $6.25 | — |
| 2023-02-27 | 60.44 | $6.25 | 14100 |
| 2023-02-24 | 49.91 | $6.11 | — |
| 2023-02-23 | 49.91 | $6.11 | — |
| 2023-02-22 | 49.91 | $6.11 | 14100 |
| 2023-02-21 | 46.41 | $6.07 | — |
| 2023-02-17 | 46.41 | $6.07 | — |
| 2023-02-16 | 46.41 | $6.07 | — |
| 2023-02-15 | 46.41 | $6.07 | — |
| 2023-02-14 | 46.41 | $6.07 | — |
| 2023-02-13 | 46.41 | $6.07 | 6600 |
| 2023-02-10 | 46.41 | $6.07 | — |
| 2023-02-09 | 46.41 | $6.07 | — |
| 2023-02-08 | 46.41 | $6.07 | — |
| 2023-02-07 | 46.41 | $6.07 | — |
| 2023-02-06 | 46.41 | $6.07 | — |
| 2023-02-03 | 46.41 | $6.07 | 2700 |
| 2023-02-02 | 55.90 | $6.25 | 18309 |
| 2023-02-01 | 54.42 | $6.22 | 16500 |
| 2023-01-31 | 54.42 | $6.22 | 3900 |
| 2023-01-30 | 54.42 | $6.22 | 1800 |
| 2023-01-27 | 54.42 | $6.22 | 7800 |
| 2023-01-26 | 44.92 | $6.03 | — |
| 2023-01-25 | 44.92 | $6.03 | — |
| 2023-01-24 | 44.92 | $6.03 | — |
| 2023-01-23 | 44.92 | $6.03 | 2778 |
| 2023-01-20 | 50.82 | $6.16 | 44412 |
| 2023-01-19 | 32.73 | $5.88 | — |
| 2023-01-18 | 32.73 | $5.88 | — |
| 2023-01-17 | 32.73 | $5.88 | — |
| 2023-01-13 | 32.73 | $5.88 | — |
| 2023-01-12 | 32.73 | $5.88 | 5700 |
| 2023-01-11 | 36.03 | $5.97 | 199500 |
| 2023-01-10 | 36.03 | $5.97 | 2148 |
| 2023-01-09 | 36.03 | $5.97 | 20400 |
| 2023-01-06 | 39.02 | $6.05 | 155100 |
| 2023-01-05 | 39.02 | $6.05 | — |
| 2023-01-04 | 39.02 | $6.05 | 6900 |
| 2023-01-03 | 31.72 | $5.93 | — |
| 2022-12-30 | 31.72 | $5.93 | — |
| 2022-12-29 | 31.72 | $5.93 | — |
| 2022-12-28 | 31.72 | $5.93 | 32100 |
| 2022-12-27 | 31.72 | $5.93 | 900 |
| 2022-12-23 | 38.21 | $6.15 | 2700 |
| 2022-12-22 | 38.21 | $6.15 | 1800 |
| 2022-12-21 | 44.57 | $6.32 | — |
| 2022-12-20 | 44.57 | $6.32 | 5700 |
| 2022-12-19 | 44.57 | $6.32 | 3084 |
| 2022-12-16 | 39.49 | $6.22 | 2700 |
| 2022-12-15 | 46.83 | $6.40 | 300 |
| 2022-12-14 | 46.83 | $6.40 | 19500 |
| 2022-12-13 | 46.83 | $6.40 | 3600 |
| 2022-12-12 | 45.87 | $6.38 | 7500 |
| 2022-12-09 | 45.87 | $6.38 | — |
| 2022-12-08 | 45.87 | $6.38 | 2100 |
| 2022-12-07 | 42.31 | $6.30 | — |
| 2022-12-06 | 42.31 | $6.30 | 2142 |
| 2022-12-05 | 55.51 | $6.62 | — |
| 2022-12-02 | 55.51 | $6.62 | — |
| 2022-12-01 | 55.51 | $6.62 | 1500 |
| 2022-11-30 | 64.08 | $6.78 | 900 |
| 2022-11-29 | 60.05 | $6.67 | 10230 |
| 2022-11-28 | 55.76 | $6.57 | 4800 |
| 2022-11-25 | 49.60 | $6.45 | — |
| 2022-11-23 | 49.60 | $6.45 | — |
| 2022-11-22 | 49.60 | $6.45 | 41100 |
| 2022-11-21 | 40.76 | $6.30 | — |
| 2022-11-18 | 40.76 | $6.30 | 3396 |
| 2022-11-17 | 43.03 | $6.35 | 45000 |
| 2022-11-16 | 37.76 | $6.27 | 2745 |
| 2022-11-15 | 38.18 | $6.28 | 2700 |
| 2022-11-14 | 37.52 | $6.27 | 16800 |
| 2022-11-11 | 45.33 | $6.44 | — |
| 2022-11-10 | 45.33 | $6.44 | 22860 |
| 2022-11-09 | 52.93 | $6.57 | — |
| 2022-11-08 | 52.93 | $6.57 | 5514 |
| 2022-11-07 | 41.31 | $6.40 | 5100 |
| 2022-11-04 | 43.09 | $6.43 | — |
| 2022-11-03 | 43.09 | $6.43 | — |
| 2022-11-02 | 43.09 | $6.43 | — |
| 2022-11-01 | 43.09 | $6.43 | — |
| 2022-10-31 | 43.09 | $6.43 | 600 |
| 2022-10-28 | 43.09 | $6.43 | 70500 |
| 2022-10-27 | 32.36 | $6.28 | 36600 |
| 2022-10-26 | 32.36 | $6.28 | 3000 |
| 2022-10-25 | 32.36 | $6.28 | 4500 |
| 2022-10-24 | 38.11 | $6.42 | — |
| 2022-10-21 | 38.11 | $6.42 | — |
| 2022-10-20 | 38.11 | $6.42 | — |
| 2022-10-19 | 38.11 | $6.42 | — |
| 2022-10-18 | 38.11 | $6.42 | 2433 |
| 2022-10-17 | 34.91 | $6.37 | 76035 |
| 2022-10-14 | 43.98 | $6.58 | 900 |
| 2022-10-13 | 43.98 | $6.58 | 300 |
| 2022-10-12 | 42.04 | $6.55 | — |
| 2022-10-11 | 42.04 | $6.55 | — |
| 2022-10-10 | 42.04 | $6.55 | — |
| 2022-10-07 | 42.04 | $6.55 | 4347 |
| 2022-10-06 | 48.95 | $6.70 | — |
| 2022-10-05 | 48.95 | $6.70 | 43575 |
| 2022-10-04 | 18.23 | $6.32 | — |
| 2022-10-03 | 18.23 | $6.32 | — |
| 2022-09-30 | 18.23 | $6.32 | 2100 |
| 2022-09-29 | 35.66 | $6.68 | — |
| 2022-09-28 | 35.66 | $6.68 | — |
| 2022-09-27 | 35.66 | $6.68 | — |
| 2022-09-26 | 35.66 | $6.68 | — |
| 2022-09-23 | 35.66 | $6.68 | — |
| 2022-09-22 | 35.66 | $6.68 | 2400 |
| 2022-09-21 | 35.66 | $6.68 | — |
| 2022-09-20 | 35.66 | $6.68 | — |
| 2022-09-19 | 35.66 | $6.68 | — |
| 2022-09-16 | 35.66 | $6.68 | 8400 |
| 2022-09-15 | 35.66 | $6.68 | — |
| 2022-09-14 | 35.66 | $6.68 | — |
| 2022-09-13 | 35.66 | $6.68 | — |
| 2022-09-12 | 35.66 | $6.68 | 1200 |
| 2022-09-09 | 35.66 | $6.68 | 14730 |
| 2022-09-08 | 25.59 | $6.57 | — |
| 2022-09-07 | 25.59 | $6.57 | 2400 |
| 2022-09-06 | 32.21 | $6.73 | — |
| 2022-09-02 | 32.21 | $6.73 | 21900 |
| 2022-09-01 | 32.21 | $6.73 | — |
| 2022-08-31 | 32.21 | $6.73 | — |
| 2022-08-30 | 32.21 | $6.73 | 300 |
| 2022-08-29 | 39.04 | $6.87 | — |
| 2022-08-26 | 39.04 | $6.87 | — |
| 2022-08-25 | 39.04 | $6.87 | — |
| 2022-08-24 | 39.04 | $6.87 | 999 |
| 2022-08-23 | 51.85 | $7.07 | — |
| 2022-08-22 | 51.85 | $7.07 | — |
| 2022-08-19 | 51.85 | $7.07 | — |
| 2022-08-18 | 51.85 | $7.07 | 12000 |
| 2022-08-17 | 51.85 | $7.07 | — |
| 2022-08-16 | 51.85 | $7.07 | 11100 |
| 2022-08-15 | 66.23 | $7.25 | 2400 |
| 2022-08-12 | 68.22 | $7.27 | — |
| 2022-08-11 | 68.22 | $7.27 | — |
| 2022-08-10 | 68.22 | $7.27 | — |
| 2022-08-09 | 68.22 | $7.27 | — |
| 2022-08-08 | 68.22 | $7.27 | — |
| 2022-08-05 | 68.22 | $7.27 | — |
| 2022-08-04 | 68.22 | $7.27 | 744 |
| 2022-08-03 | 29.80 | $6.75 | 72600 |
| 2022-08-02 | 29.80 | $6.75 | — |
| 2022-08-01 | 29.80 | $6.75 | — |
| 2022-07-29 | 29.80 | $6.75 | — |
| 2022-07-28 | 29.80 | $6.75 | — |
| 2022-07-27 | 29.80 | $6.75 | — |
| 2022-07-26 | 29.80 | $6.75 | — |
| 2022-07-25 | 29.80 | $6.75 | — |
| 2022-07-22 | 29.80 | $6.75 | — |
| 2022-07-21 | 29.80 | $6.75 | — |
| 2022-07-20 | 29.80 | $6.75 | — |
| 2022-07-19 | 29.80 | $6.75 | — |
| 2022-07-18 | 29.80 | $6.75 | — |
| 2022-07-15 | 29.80 | $6.75 | 5178 |
| 2022-07-14 | 43.67 | $7.03 | 6600 |
| 2022-07-13 | 43.67 | $7.03 | — |
| 2022-07-12 | 43.67 | $7.03 | 2700 |
| 2022-07-11 | 35.38 | $6.94 | 900 |
| 2022-07-08 | 36.52 | $6.96 | 14400 |
| 2022-07-07 | 36.52 | $6.96 | 1200 |
| 2022-07-06 | 46.63 | $7.11 | — |
| 2022-07-05 | 46.63 | $7.11 | — |
| 2022-07-01 | 46.63 | $7.11 | — |
| 2022-06-30 | 46.63 | $7.11 | 5100 |
| 2022-06-29 | 46.63 | $7.11 | — |
| 2022-06-28 | 46.63 | $7.11 | — |
| 2022-06-27 | 46.63 | $7.11 | — |
| 2022-06-24 | 46.63 | $7.11 | — |
| 2022-06-23 | 46.63 | $7.11 | — |
| 2022-06-22 | 46.63 | $7.11 | — |
| 2022-06-21 | 46.63 | $7.11 | — |
| 2022-06-17 | 46.63 | $7.11 | — |
| 2022-06-16 | 46.63 | $7.11 | — |
| 2022-06-15 | 46.63 | $7.11 | — |
| 2022-06-14 | 46.63 | $7.11 | 600 |
| 2022-06-13 | 61.31 | $7.39 | 600 |
| 2022-06-10 | 50.79 | $7.19 | — |
| 2022-06-09 | 50.79 | $7.19 | — |
| 2022-06-08 | 50.79 | $7.19 | 6969 |
| 2022-06-07 | 66.22 | $7.39 | — |
| 2022-06-06 | 66.22 | $7.39 | — |
| 2022-06-03 | 66.22 | $7.39 | — |
| 2022-06-02 | 66.22 | $7.39 | 6300 |
| 2022-06-01 | 66.22 | $7.39 | — |
| 2022-05-31 | 66.22 | $7.39 | 6300 |
| 2022-05-27 | 66.22 | $7.39 | 28200 |
| 2022-05-26 | 63.09 | $7.31 | — |
| 2022-05-25 | 63.09 | $7.31 | 300 |
| 2022-05-24 | 51.40 | $7.08 | 681 |
| 2022-05-23 | 52.78 | $7.10 | — |
| 2022-05-20 | 52.78 | $7.10 | 3300 |
| 2022-05-19 | 52.78 | $7.10 | 23400 |
| 2022-05-18 | 52.78 | $7.10 | — |
| 2022-05-17 | 52.78 | $7.10 | 1800 |
| 2022-05-16 | 52.78 | $7.10 | — |
| 2022-05-13 | 52.78 | $7.10 | 318 |
| 2022-05-12 | 37.56 | $6.84 | 600 |
| 2022-05-11 | 29.22 | $6.74 | — |
| 2022-05-10 | 28.31 | $6.73 | 600 |
| 2022-05-09 | 32.24 | $6.83 | 3600 |
| 2022-05-06 | 43.05 | $7.02 | — |
| 2022-05-05 | 43.05 | $7.02 | 10800 |
| 2022-05-04 | 57.75 | $7.18 | 600 |
| 2022-05-03 | 39.28 | $7.03 | 630 |
| 2022-05-02 | 39.28 | $7.03 | 162000 |
| 2022-04-29 | 39.28 | $7.03 | — |
| 2022-04-28 | 39.28 | $7.03 | — |
| 2022-04-27 | 39.28 | $7.03 | — |
| 2022-04-26 | 39.28 | $7.03 | — |
| 2022-04-25 | 39.28 | $7.03 | — |
| 2022-04-22 | 39.28 | $7.03 | 5400 |
| 2022-04-21 | 39.28 | $7.03 | — |
| 2022-04-20 | 39.28 | $7.03 | — |
| 2022-04-19 | 39.28 | $7.03 | — |
| 2022-04-18 | 39.28 | $7.03 | — |
| 2022-04-14 | 39.28 | $7.03 | — |
| 2022-04-13 | 39.28 | $7.03 | — |
| 2022-04-12 | 39.28 | $7.03 | — |
| 2022-04-11 | 39.28 | $7.03 | — |
| 2022-04-08 | 39.28 | $7.03 | — |
| 2022-04-07 | 39.28 | $7.03 | — |
| 2022-04-06 | 39.28 | $7.03 | — |
| 2022-04-05 | 39.28 | $7.03 | 900 |
| 2022-04-04 | 64.04 | $7.40 | — |
| 2022-04-01 | 64.04 | $7.40 | — |
| 2022-03-31 | 64.04 | $7.40 | 7800 |
| 2022-03-30 | 64.04 | $7.40 | — |
| 2022-03-29 | 64.04 | $7.40 | — |
| 2022-03-28 | 64.04 | $7.40 | 963 |
| 2022-03-25 | 63.12 | $7.38 | — |
| 2022-03-24 | 63.12 | $7.38 | 32400 |
| 2022-03-23 | 43.44 | $7.08 | — |
| 2022-03-22 | 43.44 | $7.08 | — |
| 2022-03-21 | 43.44 | $7.08 | — |
| 2022-03-18 | 43.44 | $7.08 | — |
| 2022-03-17 | 43.44 | $7.08 | — |
| 2022-03-16 | 43.44 | $7.08 | — |
| 2022-03-15 | 43.44 | $7.08 | — |
| 2022-03-14 | 43.44 | $7.08 | 300 |
| 2022-03-11 | 43.44 | $7.08 | — |
| 2022-03-10 | 43.44 | $7.08 | 21396 |
| 2022-03-09 | 51.05 | $7.22 | — |
| 2022-03-08 | 51.05 | $7.22 | — |
| 2022-03-07 | 51.05 | $7.22 | — |
| 2022-03-04 | 51.05 | $7.22 | 8400 |
| 2022-03-03 | 51.05 | $7.22 | 15900 |
| 2022-03-02 | 56.52 | $7.32 | — |
| 2022-03-01 | 56.52 | $7.32 | — |
| 2022-02-28 | 56.52 | $7.32 | — |
| 2022-02-25 | 56.52 | $7.32 | 9900 |
| 2022-02-24 | 59.65 | $7.38 | 1800 |
| 2022-02-23 | 67.98 | $7.52 | — |
| 2022-02-22 | 67.98 | $7.52 | — |
| 2022-02-18 | 67.98 | $7.52 | — |
| 2022-02-17 | 67.98 | $7.52 | — |
| 2022-02-16 | 67.98 | $7.52 | — |
| 2022-02-15 | 67.98 | $7.52 | 2106 |
| 2022-02-14 | 63.42 | $7.35 | — |
| 2022-02-11 | 67.16 | $7.42 | 1200 |
| 2022-02-10 | 63.67 | $7.30 | 1500 |
| 2022-02-09 | 59.21 | $7.17 | — |
| 2022-02-08 | 59.21 | $7.17 | — |
| 2022-02-07 | 59.21 | $7.17 | — |
| 2022-02-04 | 59.21 | $7.17 | — |
| 2022-02-03 | 59.21 | $7.17 | 1944 |
| 2022-02-02 | 52.62 | $6.98 | 1200 |
| 2022-02-01 | 52.62 | $6.98 | — |
| 2022-01-31 | 52.62 | $6.98 | 15936 |
| 2022-01-28 | 52.62 | $6.98 | — |
| 2022-01-27 | 52.62 | $6.98 | — |
| 2022-01-26 | 52.62 | $6.98 | 36000 |
| 2022-01-25 | 49.80 | $6.89 | 1320 |
| 2022-01-24 | 50.12 | $6.90 | 5400 |
| 2022-01-21 | 47.93 | $6.83 | 12132 |
| 2022-01-20 | 48.80 | $6.86 | 300 |
| 2022-01-19 | 43.60 | $6.70 | — |
| 2022-01-18 | 43.60 | $6.70 | 6705 |
| 2022-01-14 | 45.70 | $6.78 | 9000 |
| 2022-01-13 | 45.70 | $6.78 | — |
| 2022-01-12 | 45.70 | $6.78 | — |
| 2022-01-11 | 45.70 | $6.78 | 22830 |
| 2022-01-10 | 41.71 | $6.64 | 1800 |
| 2022-01-07 | 44.36 | $6.76 | — |
| 2022-01-06 | 44.36 | $6.76 | 4800 |
| 2022-01-05 | 42.14 | $6.68 | — |
| 2022-01-04 | 42.14 | $6.68 | 1800 |
| 2022-01-03 | 41.88 | $6.67 | — |
| 2021-12-31 | 41.88 | $6.67 | 1800 |
| 2021-12-30 | 35.59 | $6.43 | 1800 |
| 2021-12-29 | 37.52 | $6.55 | 11400 |
| 2021-12-28 | 42.44 | $6.82 | 1260 |
| 2021-12-27 | 38.16 | $6.67 | 1584 |
| 2021-12-23 | 35.10 | $6.57 | 65526 |
| 2021-12-22 | 38.34 | $6.75 | 7326 |
| 2021-12-21 | 30.18 | $6.51 | 21000 |
| 2021-12-20 | 25.90 | $6.40 | 4614 |
| 2021-12-17 | 31.78 | $6.75 | — |
| 2021-12-16 | 31.78 | $6.75 | — |
| 2021-12-15 | 31.78 | $6.75 | 4530 |
| 2021-12-14 | 32.14 | $6.77 | 4500 |
| 2021-12-13 | 37.56 | $7.04 | — |
| 2021-12-10 | 37.56 | $7.04 | 12126 |
| 2021-12-09 | 39.56 | $7.13 | 300 |
| 2021-12-08 | 39.56 | $7.13 | 1500 |
| 2021-12-07 | 45.68 | $7.38 | 4602 |
| 2021-12-06 | 40.81 | $7.24 | 4017 |
| 2021-12-03 | 27.06 | $6.93 | — |
| 2021-12-02 | 27.06 | $6.93 | — |
| 2021-12-01 | 27.06 | $6.93 | — |
| 2021-11-30 | 27.06 | $6.93 | 1248 |
| 2021-11-29 | 33.88 | $7.26 | — |
| 2021-11-26 | 33.88 | $7.26 | — |
| 2021-11-24 | 33.88 | $7.26 | 11100 |
| 2021-11-23 | 48.97 | $7.73 | — |
| 2021-11-22 | 48.97 | $7.73 | — |
| 2021-11-19 | 48.97 | $7.73 | — |
| 2021-11-18 | 48.97 | $7.73 | — |
| 2021-11-17 | 48.97 | $7.73 | — |
| 2021-11-16 | 48.97 | $7.73 | 2520 |
| 2021-11-15 | 50.74 | $7.78 | — |
| 2021-11-12 | 50.74 | $7.78 | — |
| 2021-11-11 | 50.74 | $7.78 | — |
| 2021-11-10 | 50.74 | $7.78 | 900 |
| 2021-11-09 | 34.59 | $7.36 | 2184 |
| 2021-11-08 | 60.68 | $7.94 | — |
| 2021-11-05 | 60.68 | $7.94 | 1287 |
| 2021-11-04 | 45.26 | $7.70 | 11154 |
| 2021-11-03 | 45.98 | $7.71 | 21960 |
| 2021-11-02 | 38.62 | $7.63 | — |
| 2021-11-01 | 38.62 | $7.63 | — |
| 2021-10-29 | 38.62 | $7.63 | 6114 |
| 2021-10-28 | 32.74 | $7.57 | 6000 |
| 2021-10-27 | 32.74 | $7.57 | — |
| 2021-10-26 | 32.74 | $7.57 | — |
| 2021-10-25 | 32.74 | $7.57 | — |
| 2021-10-22 | 32.74 | $7.57 | 20706 |
| 2021-10-21 | 44.97 | $7.79 | — |
| 2021-10-20 | 44.97 | $7.79 | — |
| 2021-10-19 | 44.97 | $7.79 | — |
| 2021-10-18 | 44.97 | $7.79 | — |
| 2021-10-15 | 44.97 | $7.79 | — |
| 2021-10-14 | 44.97 | $7.79 | — |
| 2021-10-13 | 44.97 | $7.79 | 600 |
| 2021-10-12 | 57.18 | $7.97 | — |
| 2021-10-11 | 57.18 | $7.97 | — |
| 2021-10-08 | 57.18 | $7.97 | — |
| 2021-10-07 | 57.18 | $7.97 | — |
| 2021-10-06 | 57.18 | $7.97 | — |
| 2021-10-05 | 57.18 | $7.97 | 384 |
| 2021-10-04 | 40.77 | $7.72 | — |
| 2021-10-01 | 40.77 | $7.72 | — |
| 2021-09-30 | 40.77 | $7.72 | 600 |
| 2021-09-29 | 40.77 | $7.72 | 3600 |
| 2021-09-28 | 67.92 | $8.04 | — |
| 2021-09-27 | 67.92 | $8.04 | — |
| 2021-09-24 | 67.92 | $8.04 | 20100 |
| 2021-09-23 | 64.07 | $7.98 | 8100 |
| 2021-09-22 | 65.31 | $7.99 | 690 |
| 2021-09-21 | 48.16 | $7.81 | — |
| 2021-09-20 | 48.16 | $7.81 | — |
| 2021-09-17 | 48.16 | $7.81 | — |
| 2021-09-16 | 48.16 | $7.81 | — |
| 2021-09-15 | 48.16 | $7.81 | — |
| 2021-09-14 | 48.16 | $7.81 | — |
| 2021-09-13 | 48.16 | $7.81 | — |
| 2021-09-10 | 48.16 | $7.81 | — |
| 2021-09-09 | 48.16 | $7.81 | — |
| 2021-09-08 | 48.16 | $7.81 | — |
| 2021-09-07 | 48.16 | $7.81 | — |
| 2021-09-03 | 48.16 | $7.81 | — |
| 2021-09-02 | 48.16 | $7.81 | 309 |
| 2021-09-01 | 47.41 | $7.80 | 933 |
| 2021-08-31 | 9.11 | $7.49 | — |
| 2021-08-30 | 9.11 | $7.49 | — |
| 2021-08-27 | 9.11 | $7.49 | — |
| 2021-08-26 | 9.11 | $7.49 | — |
| 2021-08-25 | 9.11 | $7.49 | 230700 |
| 2021-08-24 | 9.11 | $7.49 | — |
| 2021-08-23 | 9.11 | $7.49 | — |
| 2021-08-20 | 9.11 | $7.49 | 3900 |
| 2021-08-19 | 9.11 | $7.49 | — |
| 2021-08-18 | 9.11 | $7.49 | 900 |
| 2021-08-17 | 11.76 | $7.65 | — |
| 2021-08-16 | 11.76 | $7.65 | — |
| 2021-08-13 | 11.76 | $7.65 | — |
| 2021-08-12 | 11.76 | $7.65 | — |
| 2021-08-11 | 11.76 | $7.65 | — |
| 2021-08-10 | 11.76 | $7.65 | 900 |
| 2021-08-09 | 14.70 | $7.80 | — |
| 2021-08-06 | 14.70 | $7.80 | 447 |
| 2021-08-05 | 45.60 | $8.25 | — |
| 2021-08-04 | 45.60 | $8.25 | — |
| 2021-08-03 | 45.60 | $8.25 | — |
| 2021-08-02 | 45.60 | $8.25 | — |
| 2021-07-30 | 45.60 | $8.25 | — |
| 2021-07-29 | 45.60 | $8.25 | — |
| 2021-07-28 | 45.60 | $8.25 | — |
| 2021-07-27 | 45.60 | $8.25 | — |
| 2021-07-26 | 45.60 | $8.25 | — |
| 2021-07-23 | 45.60 | $8.25 | — |
| 2021-07-22 | 45.60 | $8.25 | — |
| 2021-07-21 | 45.60 | $8.25 | — |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2026-07-17
Close Price
$9.47
Vol: 80
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.50
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 0.00 | $9.47 | 80 |
| 2026-07-16 | 0.00 | $9.47 | — |
| 2026-07-15 | -23.68 | $9.47 | 80 |
| 2026-07-14 | -30.95 | $9.47 | 80 |
| 2026-07-13 | -30.95 | $9.47 | 80 |
| 2026-07-10 | -30.95 | $9.47 | 80 |
| 2026-07-09 | -14.44 | $9.47 | 80 |
| 2026-07-08 | -14.44 | $9.47 | 200 |
| 2026-07-07 | -44.44 | $9.20 | — |
| 2026-07-06 | -44.44 | $9.20 | 80 |
| 2026-07-02 | -44.44 | $9.20 | 80 |
| 2026-07-01 | -44.44 | $9.20 | 80 |
| 2026-06-30 | -44.44 | $9.20 | 80 |
| 2026-06-29 | -47.37 | $9.20 | 80 |
| 2026-06-26 | -47.37 | $9.20 | 80 |
| 2026-06-25 | -56.90 | $9.20 | 80 |
| 2026-06-24 | -56.90 | $9.20 | 136 |
| 2026-06-23 | -56.90 | $9.20 | 136 |
| 2026-06-22 | -56.90 | $9.20 | 136 |
| 2026-06-18 | -39.66 | $9.40 | 136 |
| 2026-06-17 | -58.82 | $9.40 | 136 |
| 2026-06-16 | -58.82 | $9.40 | 515 |
| 2026-06-15 | -47.06 | $9.60 | 14 |
| 2026-06-12 | -47.06 | $9.60 | 14 |
| 2026-06-11 | -47.06 | $9.60 | 9000 |
| 2026-06-10 | -100.00 | $8.70 | 14 |
| 2026-06-09 | -100.00 | $8.70 | — |
| 2026-06-08 | -100.00 | $8.70 | — |
| 2026-06-05 | -100.00 | $8.70 | 306 |
| 2026-06-04 | -100.00 | $8.70 | 200 |
| 2026-06-03 | -100.00 | $9.13 | 46236 |
| 2026-06-02 | -94.30 | $9.41 | 542 |
| 2026-06-01 | -94.30 | $9.41 | 1100 |
| 2026-05-29 | -85.44 | $9.55 | 256 |
| 2026-05-28 | -85.44 | $9.55 | 10939 |
| 2026-05-27 | -100.00 | $9.32 | 124 |
| 2026-05-26 | -100.00 | $9.32 | 124 |
| 2026-05-22 | -100.00 | $9.32 | 244 |
| 2026-05-21 | -100.00 | $9.57 | 200 |
| 2026-05-20 | -100.00 | $10.40 | 124 |
| 2026-05-19 | -100.00 | $10.40 | 124 |
| 2026-05-18 | -100.00 | $10.40 | 124 |
| 2026-05-15 | -100.00 | $10.40 | — |
| 2026-05-14 | -100.00 | $10.40 | 124 |
| 2026-05-13 | -100.00 | $10.40 | 124 |
| 2026-05-12 | -100.00 | $10.40 | 26300 |
| 2026-05-11 | -100.00 | $10.90 | 734 |
| 2026-05-08 | -100.00 | $10.90 | 734 |
| 2026-05-07 | -100.00 | $10.90 | — |
| 2026-05-06 | -100.00 | $10.90 | 734 |
| 2026-05-05 | -100.00 | $10.90 | 734 |
| 2026-05-04 | -70.67 | $10.90 | — |
| 2026-05-01 | -70.67 | $10.90 | 734 |
| 2026-04-30 | -70.67 | $10.90 | 734 |
| 2026-04-29 | -70.67 | $10.90 | 734 |
| 2026-04-28 | -70.67 | $10.90 | 734 |
| 2026-04-27 | -70.67 | $10.90 | 1400 |
| 2026-04-24 | -52.99 | $10.95 | 1205 |
| 2026-04-23 | -44.40 | $11.18 | 388 |
| 2026-04-22 | -44.40 | $11.18 | 388 |
| 2026-04-21 | -44.40 | $11.18 | 388 |
| 2026-04-20 | -44.40 | $11.18 | — |
| 2026-04-17 | -44.40 | $11.18 | 388 |
| 2026-04-16 | -44.40 | $11.18 | 388 |
| 2026-04-15 | -44.40 | $11.18 | 1131 |
| 2026-04-14 | -24.63 | $11.71 | 800 |
| 2026-04-13 | -38.06 | $11.35 | 469 |
| 2026-04-10 | -38.06 | $11.35 | 469 |
| 2026-04-09 | -38.06 | $11.35 | 469 |
| 2026-04-08 | -38.06 | $11.35 | 938 |
| 2026-04-07 | -74.58 | $10.29 | — |
| 2026-04-06 | -74.58 | $10.29 | 16 |
| 2026-04-02 | -74.58 | $10.29 | 16 |
| 2026-04-01 | -74.58 | $10.29 | 16 |
| 2026-03-31 | -74.58 | $10.29 | 16 |
| 2026-03-30 | -74.58 | $10.29 | 16 |
| 2026-03-27 | -74.58 | $10.29 | 1900 |
| 2026-03-26 | -100.00 | $10.85 | 131 |
| 2026-03-25 | -100.00 | $10.85 | 4800 |
| 2026-03-24 | -100.00 | $11.00 | 100 |
| 2026-03-23 | -100.00 | $11.00 | 100 |
| 2026-03-20 | -100.00 | $11.00 | 200 |
| 2026-03-19 | -100.00 | $11.40 | — |
| 2026-03-18 | -100.00 | $11.40 | 200 |
| 2026-03-17 | -100.00 | $11.41 | 44 |
| 2026-03-16 | -100.00 | $11.41 | — |
| 2026-03-13 | -100.00 | $11.42 | 3311 |
| 2026-03-12 | -100.00 | $12.00 | 500 |
| 2026-03-11 | -100.00 | $12.05 | 44 |
| 2026-03-10 | -100.00 | $12.05 | 44 |
| 2026-03-09 | -100.00 | $12.05 | 44 |
| 2026-03-06 | -18.06 | $12.05 | — |
| 2026-03-05 | -48.47 | $12.05 | 44 |
| 2026-03-04 | -48.47 | $12.05 | 44 |
| 2026-03-03 | -48.47 | $12.05 | 44 |
| 2026-03-02 | -48.47 | $12.05 | 44 |
| 2026-02-27 | -48.47 | $12.05 | 44 |
| 2026-02-26 | -48.47 | $12.05 | — |
| 2026-02-25 | -48.47 | $12.05 | — |
| 2026-02-24 | -44.58 | $12.05 | — |
| 2026-02-23 | -44.58 | $12.05 | — |
| 2026-02-20 | -44.58 | $12.05 | — |
| 2026-02-19 | -44.58 | $12.05 | — |
| 2026-02-18 | -44.58 | $12.05 | — |
| 2026-02-17 | -44.58 | $12.05 | 535 |
| 2026-02-13 | -36.95 | $12.24 | — |
| 2026-02-12 | -36.95 | $12.24 | — |
| 2026-02-11 | -36.95 | $12.24 | — |
| 2026-02-10 | -36.95 | $12.24 | — |
| 2026-02-09 | -36.95 | $12.24 | — |
| 2026-02-06 | -36.95 | $12.24 | 1400 |
| 2026-02-05 | -40.56 | $12.15 | 5617 |
| 2026-02-04 | -78.15 | $11.19 | 71 |
| 2026-02-03 | -78.15 | $11.19 | 1 |
| 2026-02-02 | -78.15 | $11.19 | — |
| 2026-01-30 | -78.15 | $11.19 | 1 |
| 2026-01-29 | -78.15 | $11.19 | 2500 |
| 2026-01-28 | -73.53 | $11.30 | 3423 |
| 2026-01-27 | -79.83 | $11.15 | 1007 |
| 2026-01-26 | 0.00 | $13.05 | 3 |
| 2026-01-23 | 0.00 | $13.05 | 3 |
| 2026-01-22 | 0.00 | $13.05 | 3 |
| 2026-01-21 | 0.00 | $13.05 | 82 |
| 2026-01-20 | 0.00 | $13.05 | 82 |
| 2026-01-16 | 0.00 | $13.05 | 82 |
| 2026-01-15 | 0.00 | $13.05 | 82 |
| 2026-01-14 | 0.00 | $13.05 | 126 |
| 2026-01-13 | 0.00 | $12.10 | 100 |
| 2026-01-12 | 0.00 | $12.10 | 100 |
| 2026-01-09 | -34.38 | $11.50 | 214 |
| 2026-01-08 | -34.38 | $11.50 | 214 |
| 2026-01-07 | -34.38 | $11.50 | 214 |
| 2026-01-06 | -34.38 | $11.50 | — |
| 2026-01-05 | -34.38 | $11.50 | 428 |
| 2026-01-02 | -38.46 | $11.30 | 133 |
| 2025-12-31 | -27.03 | $11.30 | 300 |
| 2025-12-30 | -37.16 | $11.15 | 21 |
| 2025-12-29 | -37.16 | $11.15 | 218 |
| 2025-12-26 | -37.16 | $11.15 | 218 |
| 2025-12-24 | -37.16 | $11.15 | — |
| 2025-12-23 | -37.16 | $11.15 | 1910 |
| 2025-12-22 | -8.78 | $11.57 | 100 |
| 2025-12-19 | -8.78 | $11.57 | 100 |
| 2025-12-18 | -17.18 | $11.57 | 100 |
| 2025-12-17 | -17.18 | $11.57 | 100 |
| 2025-12-16 | -17.18 | $11.57 | 146 |
| 2025-12-15 | -9.20 | $11.70 | 1300 |
| 2025-12-12 | -38.81 | $11.56 | 1800 |
| 2025-12-11 | -41.55 | $11.50 | — |
| 2025-12-10 | -41.55 | $11.50 | — |
| 2025-12-09 | -41.55 | $11.50 | — |
| 2025-12-08 | -41.55 | $11.50 | 243 |
| 2025-12-05 | -41.55 | $11.50 | 243 |
| 2025-12-04 | -41.55 | $11.50 | 2300 |
| 2025-12-03 | -50.68 | $11.30 | 502 |
| 2025-12-02 | -40.10 | $11.60 | — |
| 2025-12-01 | -40.10 | $11.60 | 141 |
| 2025-11-28 | -40.10 | $11.60 | 317 |
| 2025-11-26 | -69.80 | $11.00 | 141 |
| 2025-11-25 | -69.80 | $11.00 | — |
| 2025-11-24 | -69.80 | $11.00 | 141 |
| 2025-11-21 | -69.80 | $11.00 | 141 |
| 2025-11-20 | -69.80 | $11.00 | 300 |
| 2025-11-19 | -34.65 | $11.71 | 881 |
| 2025-11-18 | -25.64 | $11.71 | 881 |
| 2025-11-17 | -25.64 | $11.71 | 881 |
| 2025-11-14 | -25.64 | $11.71 | 2100 |
| 2025-11-13 | -50.96 | $10.70 | 100 |
| 2025-11-12 | -50.96 | $10.70 | 100 |
| 2025-11-11 | -50.96 | $10.70 | 100 |
| 2025-11-10 | -50.96 | $10.70 | 100 |
| 2025-11-07 | -50.96 | $10.70 | 100 |
| 2025-11-06 | -65.87 | $10.39 | 1 |
| 2025-11-05 | -65.87 | $10.39 | 62 |
| 2025-11-04 | -65.87 | $10.39 | 62 |
| 2025-11-03 | -65.87 | $10.39 | 440 |
| 2025-10-31 | -62.98 | $10.45 | 230 |
| 2025-10-30 | -62.98 | $10.45 | 500 |
| 2025-10-29 | -20.95 | $10.51 | 974 |
| 2025-10-28 | -21.70 | $10.51 | — |
| 2025-10-27 | -27.19 | $10.51 | — |
| 2025-10-24 | -27.19 | $10.51 | — |
| 2025-10-23 | -27.19 | $10.51 | — |
| 2025-10-22 | -27.19 | $10.51 | 1922 |
| 2025-10-21 | -100.00 | $10.73 | — |
| 2025-10-20 | -8.41 | $10.73 | — |
| 2025-10-17 | -27.41 | $10.73 | — |
| 2025-10-16 | -27.41 | $10.73 | — |
| 2025-10-15 | -27.41 | $10.73 | — |
| 2025-10-14 | -27.41 | $10.73 | — |
| 2025-10-13 | -27.41 | $10.73 | — |
| 2025-10-10 | -27.41 | $10.73 | 16 |
| 2025-10-09 | -27.41 | $10.73 | — |
| 2025-10-08 | -27.41 | $10.73 | 3 |
| 2025-10-07 | -27.41 | $10.73 | — |
| 2025-10-06 | -27.41 | $10.73 | — |
| 2025-10-03 | -27.41 | $10.73 | — |
| 2025-10-02 | -27.41 | $10.73 | — |
| 2025-10-01 | -26.67 | $10.74 | 200 |
| 2025-09-30 | -20.74 | $10.82 | 1800 |
| 2025-09-29 | -22.22 | $10.80 | 108 |
| 2025-09-26 | -22.22 | $10.80 | — |
| 2025-09-25 | -22.22 | $10.80 | — |
| 2025-09-24 | -22.22 | $10.80 | 3100 |
| 2025-09-23 | -100.00 | $9.75 | 1200 |
| 2025-09-22 | 0.00 | $11.10 | — |
| 2025-09-19 | 0.00 | $11.10 | — |
| 2025-09-18 | 0.00 | $11.10 | 200 |
| 2025-09-17 | -28.13 | $10.91 | — |
| 2025-09-16 | -28.13 | $10.91 | 1300 |
| 2025-09-15 | 0.00 | $11.09 | — |
| 2025-09-12 | 0.00 | $11.09 | — |
| 2025-09-11 | 0.00 | $11.09 | 1441 |
| 2025-09-10 | -7.04 | $10.88 | — |
| 2025-09-09 | -7.04 | $10.88 | — |
| 2025-09-08 | -7.04 | $10.88 | — |
| 2025-09-05 | -5.46 | $10.88 | — |
| 2025-09-04 | -5.46 | $10.88 | — |
| 2025-09-03 | -5.46 | $10.88 | — |
| 2025-09-02 | -5.46 | $10.88 | — |
| 2025-08-29 | -5.46 | $10.88 | — |
| 2025-08-28 | -5.46 | $10.88 | — |
| 2025-08-27 | -4.88 | $10.88 | — |
| 2025-08-26 | -4.88 | $10.88 | — |
| 2025-08-25 | -4.88 | $10.88 | — |
| 2025-08-22 | -4.88 | $10.88 | 1011 |
| 2025-08-21 | 0.00 | $10.98 | 3838 |
| 2025-08-20 | -12.64 | $10.45 | — |
| 2025-08-19 | -12.64 | $10.45 | — |
| 2025-08-18 | -12.64 | $10.45 | — |
| 2025-08-15 | -12.64 | $10.45 | — |
| 2025-08-14 | -12.64 | $10.45 | — |
| 2025-08-13 | -12.64 | $10.45 | 1319 |
| 2025-08-12 | -5.75 | $10.57 | 2130 |
| 2025-08-11 | 0.00 | $10.67 | 2815 |
| 2025-08-08 | -59.26 | $9.15 | — |
| 2025-08-07 | -59.26 | $9.15 | — |
| 2025-08-06 | -59.26 | $9.15 | — |
| 2025-08-05 | -59.26 | $9.15 | — |
| 2025-08-04 | -59.26 | $9.15 | — |
| 2025-08-01 | -59.26 | $9.15 | — |
| 2025-07-31 | -69.86 | $9.15 | 4039 |
| 2025-07-30 | -100.00 | $8.94 | — |
| 2025-07-29 | -100.00 | $8.94 | — |
| 2025-07-28 | -100.00 | $8.94 | — |
| 2025-07-25 | -100.00 | $8.94 | — |
| 2025-07-24 | -100.00 | $8.94 | — |
| 2025-07-23 | -100.00 | $8.94 | — |
| 2025-07-22 | -100.00 | $8.94 | 2843 |
| 2025-07-21 | -100.00 | $9.07 | 200 |
| 2025-07-18 | -100.00 | $9.10 | — |
| 2025-07-17 | -100.00 | $9.10 | — |
| 2025-07-16 | -100.00 | $9.10 | 1000 |
| 2025-07-15 | -47.06 | $9.47 | — |
| 2025-07-14 | -47.06 | $9.47 | — |
| 2025-07-11 | -47.06 | $9.47 | 1800 |
| 2025-07-10 | -53.40 | $9.40 | — |
| 2025-07-09 | -53.40 | $9.40 | 3000 |
| 2025-07-08 | -62.14 | $9.31 | — |
| 2025-07-07 | -62.14 | $9.31 | 800 |
| 2025-07-03 | -28.16 | $9.66 | 1904 |
| 2025-07-02 | -28.16 | $9.66 | — |
| 2025-07-01 | -28.16 | $9.66 | — |
| 2025-06-30 | -28.16 | $9.66 | — |
| 2025-06-27 | -28.16 | $9.66 | 2700 |
| 2025-06-26 | -38.84 | $9.55 | — |
| 2025-06-25 | -38.84 | $9.55 | 1200 |
| 2025-06-24 | -29.13 | $9.65 | — |
| 2025-06-23 | -29.13 | $9.65 | — |
| 2025-06-20 | -29.13 | $9.65 | — |
| 2025-06-18 | -29.13 | $9.65 | 2800 |
| 2025-06-17 | -65.06 | $9.21 | — |
| 2025-06-16 | -65.06 | $9.21 | 1900 |
| 2025-06-13 | -57.83 | $9.27 | — |
| 2025-06-12 | -57.83 | $9.27 | 1300 |
| 2025-06-11 | -82.58 | $9.15 | 731 |
| 2025-06-10 | -69.23 | $9.61 | — |
| 2025-06-09 | -69.23 | $9.61 | — |
| 2025-06-06 | -83.72 | $9.61 | — |
| 2025-06-05 | -83.72 | $9.61 | — |
| 2025-06-04 | -83.72 | $9.61 | — |
| 2025-06-03 | -83.72 | $9.61 | — |
| 2025-06-02 | -83.72 | $9.61 | 1100 |
| 2025-05-30 | -100.00 | $9.75 | — |
| 2025-05-29 | -100.00 | $9.75 | — |
| 2025-05-28 | -100.00 | $9.75 | — |
| 2025-05-27 | -100.00 | $9.75 | — |
| 2025-05-23 | -100.00 | $9.75 | — |
| 2025-05-22 | -100.00 | $9.75 | — |
| 2025-05-21 | -100.00 | $9.75 | — |
| 2025-05-20 | -100.00 | $9.75 | — |
| 2025-05-19 | -100.00 | $9.75 | — |
| 2025-05-16 | -100.00 | $9.75 | — |
| 2025-05-15 | -100.00 | $9.75 | 104 |
| 2025-05-14 | -63.28 | $10.24 | — |
| 2025-05-13 | -63.28 | $10.24 | — |
| 2025-05-12 | -63.28 | $10.24 | — |
| 2025-05-09 | -55.17 | $10.25 | 2600 |
| 2025-05-08 | -4.14 | $10.30 | 2700 |
| 2025-05-07 | -39.31 | $9.79 | — |
| 2025-05-06 | -37.25 | $9.79 | — |
| 2025-05-05 | -37.25 | $9.79 | — |
| 2025-05-02 | -37.25 | $9.79 | — |
| 2025-05-01 | -37.25 | $9.79 | — |
| 2025-04-30 | -37.25 | $9.79 | 2809 |
| 2025-04-29 | 0.00 | $10.36 | 200 |
| 2025-04-28 | -1.05 | $9.77 | — |
| 2025-04-25 | -1.05 | $9.77 | — |
| 2025-04-24 | -1.05 | $9.77 | — |
| 2025-04-23 | -1.05 | $9.77 | — |
| 2025-04-22 | -1.05 | $9.77 | — |
| 2025-04-21 | -1.05 | $9.77 | — |
| 2025-04-17 | -1.05 | $9.77 | — |
| 2025-04-16 | -1.05 | $9.77 | — |
| 2025-04-15 | -1.05 | $9.77 | — |
| 2025-04-14 | 0.00 | $9.78 | 128 |
| 2025-04-11 | 0.00 | $9.60 | 16500 |
| 2025-04-10 | -48.48 | $8.91 | — |
| 2025-04-09 | -48.48 | $8.91 | — |
| 2025-04-08 | -48.48 | $8.91 | 1730 |
| 2025-04-07 | -4.04 | $9.35 | 9400 |
| 2025-04-04 | -32.32 | $9.07 | — |
| 2025-04-03 | -31.07 | $9.07 | — |
| 2025-04-02 | -31.07 | $9.07 | — |
| 2025-04-01 | -31.07 | $9.07 | — |
| 2025-03-31 | -31.07 | $9.07 | — |
| 2025-03-28 | -31.07 | $9.07 | 7628 |
| 2025-03-27 | -23.30 | $9.15 | — |
| 2025-03-26 | -23.30 | $9.15 | — |
| 2025-03-25 | -23.30 | $9.15 | — |
| 2025-03-24 | -23.30 | $9.15 | — |
| 2025-03-21 | -23.30 | $9.15 | — |
| 2025-03-20 | -23.30 | $9.15 | — |
| 2025-03-19 | 0.00 | $9.39 | 700 |
| 2025-03-18 | 0.00 | $9.34 | 341 |
| 2025-03-17 | -91.84 | $8.40 | 100 |
| 2025-03-14 | -75.51 | $8.48 | — |
| 2025-03-13 | -83.78 | $8.48 | 2444 |
| 2025-03-12 | -89.19 | $8.44 | 6020 |
| 2025-03-11 | -67.57 | $8.60 | — |
| 2025-03-10 | -67.57 | $8.60 | — |
| 2025-03-07 | -67.57 | $8.60 | 3500 |
| 2025-03-06 | -57.38 | $8.75 | 1500 |
| 2025-03-05 | -53.19 | $8.85 | 722 |
| 2025-03-04 | -97.87 | $8.64 | — |
| 2025-03-03 | -98.21 | $8.64 | — |
| 2025-02-28 | -98.90 | $8.64 | — |
| 2025-02-27 | -98.90 | $8.64 | — |
| 2025-02-26 | -98.90 | $8.64 | — |
| 2025-02-25 | -98.90 | $8.64 | 2200 |
| 2025-02-24 | -100.00 | $8.63 | — |
| 2025-02-21 | -73.98 | $8.63 | — |
| 2025-02-20 | -73.98 | $8.63 | — |
| 2025-02-19 | -73.98 | $8.63 | — |
| 2025-02-18 | -73.98 | $8.63 | — |
| 2025-02-14 | -73.98 | $8.63 | 1000 |
| 2025-02-13 | -28.03 | $9.10 | — |
| 2025-02-12 | -28.03 | $9.10 | — |
| 2025-02-11 | -28.03 | $9.10 | — |
| 2025-02-10 | -28.03 | $9.10 | — |
| 2025-02-07 | -28.03 | $9.10 | — |
| 2025-02-06 | -28.03 | $9.10 | — |
| 2025-02-05 | -28.03 | $9.10 | — |
| 2025-02-04 | -28.03 | $9.10 | 3900 |
| 2025-02-03 | -22.29 | $9.19 | — |
| 2025-01-31 | -20.96 | $9.19 | 2000 |
| 2025-01-30 | 0.00 | $8.97 | — |
| 2025-01-29 | 0.00 | $8.97 | — |
| 2025-01-28 | 0.00 | $8.97 | — |
| 2025-01-27 | 0.00 | $8.97 | 60020 |
| 2025-01-24 | -33.33 | $8.31 | — |
| 2025-01-23 | -33.33 | $8.31 | — |
| 2025-01-22 | -33.33 | $8.31 | 1700 |
| 2025-01-21 | -24.32 | $8.41 | 1132 |
| 2025-01-17 | -29.52 | $8.31 | 2130 |
| 2025-01-16 | -48.72 | $7.97 | — |
| 2025-01-15 | -57.89 | $7.97 | — |
| 2025-01-14 | -57.89 | $7.97 | — |
| 2025-01-13 | -57.89 | $7.97 | — |
| 2025-01-10 | -57.89 | $7.97 | — |
| 2025-01-08 | -57.89 | $7.97 | — |
| 2025-01-07 | -57.89 | $7.97 | — |
| 2025-01-06 | -64.60 | $7.97 | — |
| 2025-01-03 | -64.60 | $7.97 | 4215 |
| 2025-01-02 | -73.45 | $7.87 | — |
| 2024-12-31 | -73.45 | $7.87 | 2400 |
| 2024-12-30 | -65.49 | $7.96 | — |
| 2024-12-27 | -66.38 | $7.96 | — |
| 2024-12-26 | -66.38 | $7.96 | 500 |
| 2024-12-24 | -78.45 | $7.82 | 1428 |
| 2024-12-23 | -69.39 | $8.05 | 17127 |
| 2024-12-20 | -69.39 | $8.05 | — |
| 2024-12-19 | -69.39 | $8.05 | — |
| 2024-12-18 | -69.39 | $8.05 | — |
| 2024-12-17 | -69.39 | $8.05 | — |
| 2024-12-16 | -69.39 | $8.05 | 10400 |
| 2024-12-13 | -58.76 | $8.16 | 1113 |
| 2024-12-12 | -75.26 | $8.00 | — |
| 2024-12-11 | -75.26 | $8.00 | — |
| 2024-12-10 | -75.26 | $8.00 | 1611 |
| 2024-12-09 | -65.66 | $8.10 | 300 |
| 2024-12-06 | -35.35 | $8.40 | 1200 |
| 2024-12-05 | -49.49 | $8.26 | 800 |
| 2024-12-04 | -17.17 | $8.58 | — |
| 2024-12-03 | -17.17 | $8.58 | — |
| 2024-12-02 | -17.17 | $8.58 | — |
| 2024-11-29 | -17.17 | $8.58 | 340 |
| 2024-11-27 | -53.78 | $8.31 | 1901 |
| 2024-11-26 | -70.14 | $8.19 | — |
| 2024-11-25 | -69.44 | $8.20 | 300 |
| 2024-11-22 | -75.00 | $8.12 | 2000 |
| 2024-11-21 | -79.17 | $8.06 | 4230 |
| 2024-11-20 | -83.33 | $8.00 | — |
| 2024-11-19 | -83.33 | $8.00 | 8537 |
| 2024-11-18 | -80.65 | $8.20 | — |
| 2024-11-15 | -80.65 | $8.20 | — |
| 2024-11-14 | -80.80 | $8.20 | — |
| 2024-11-13 | -85.37 | $8.20 | 8200 |
| 2024-11-12 | -100.00 | $8.17 | 1500 |
| 2024-11-11 | -77.98 | $8.75 | — |
| 2024-11-08 | -77.98 | $8.75 | — |
| 2024-11-07 | -77.98 | $8.75 | — |
| 2024-11-06 | -77.98 | $8.75 | 434 |
| 2024-11-05 | -100.00 | $8.73 | — |
| 2024-11-04 | -100.00 | $8.73 | — |
| 2024-11-01 | -100.00 | $8.73 | 1700 |
| 2024-10-31 | -100.00 | $8.75 | 1623 |
| 2024-10-30 | -100.00 | $9.20 | — |
| 2024-10-29 | -100.00 | $9.20 | — |
| 2024-10-28 | -100.00 | $9.20 | — |
| 2024-10-25 | -100.00 | $9.20 | — |
| 2024-10-24 | -100.00 | $9.20 | — |
| 2024-10-23 | -100.00 | $9.20 | — |
| 2024-10-22 | -100.00 | $9.20 | — |
| 2024-10-21 | -100.00 | $9.20 | — |
| 2024-10-18 | -100.00 | $9.20 | 2548 |
| 2024-10-17 | -69.01 | $9.60 | — |
| 2024-10-16 | -69.01 | $9.60 | — |
| 2024-10-15 | -69.01 | $9.60 | 2600 |
| 2024-10-14 | -69.01 | $9.60 | — |
| 2024-10-11 | -69.01 | $9.60 | — |
| 2024-10-10 | -69.01 | $9.60 | — |
| 2024-10-09 | -69.01 | $9.60 | — |
| 2024-10-08 | -69.01 | $9.60 | — |
| 2024-10-07 | -69.01 | $9.60 | 8300 |
| 2024-10-04 | -78.43 | $9.60 | — |
| 2024-10-03 | -77.45 | $9.61 | 1007 |
| 2024-10-02 | -100.00 | $9.38 | — |
| 2024-10-01 | -100.00 | $9.38 | 2843 |
| 2024-09-30 | -63.04 | $9.82 | 5300 |
| 2024-09-27 | -63.04 | $9.82 | — |
| 2024-09-26 | -63.04 | $9.82 | 1300 |
| 2024-09-25 | -70.51 | $9.85 | — |
| 2024-09-24 | -73.86 | $9.85 | — |
| 2024-09-23 | -73.86 | $9.85 | 513 |
| 2024-09-20 | -100.00 | $9.62 | 65300 |
| 2024-09-19 | -100.00 | $9.83 | — |
| 2024-09-18 | -100.00 | $9.83 | — |
| 2024-09-17 | -100.00 | $9.83 | — |
| 2024-09-16 | -100.00 | $9.83 | — |
| 2024-09-13 | -100.00 | $9.83 | 3400 |
| 2024-09-12 | -100.00 | $9.83 | 300 |
| 2024-09-11 | -89.43 | $9.96 | — |
| 2024-09-10 | -89.43 | $9.96 | 5621 |
| 2024-09-09 | -53.66 | $10.40 | — |
| 2024-09-06 | -53.66 | $10.40 | — |
| 2024-09-05 | -53.66 | $10.40 | 2000 |
| 2024-09-04 | -53.66 | $10.40 | — |
| 2024-09-03 | -53.66 | $10.40 | 432 |
| 2024-08-30 | -54.63 | $9.88 | — |
| 2024-08-29 | -54.63 | $9.88 | — |
| 2024-08-28 | -54.63 | $9.88 | 100 |
| 2024-08-27 | -25.93 | $10.50 | — |
| 2024-08-26 | -25.93 | $10.50 | — |
| 2024-08-23 | -25.93 | $10.50 | — |
| 2024-08-22 | -25.93 | $10.50 | — |
| 2024-08-21 | -25.93 | $10.50 | — |
| 2024-08-20 | -25.93 | $10.50 | 700 |
| 2024-08-19 | -44.91 | $10.09 | — |
| 2024-08-16 | -44.91 | $10.09 | 2400 |
| 2024-08-15 | -46.76 | $10.05 | 1328 |
| 2024-08-14 | -39.81 | $10.20 | 641 |
| 2024-08-13 | -15.93 | $9.85 | — |
| 2024-08-12 | -15.93 | $9.85 | — |
| 2024-08-09 | -15.93 | $9.85 | — |
| 2024-08-08 | -15.93 | $9.85 | — |
| 2024-08-07 | -15.79 | $9.85 | 61000 |
| 2024-08-06 | -15.79 | $9.85 | 201900 |
| 2024-08-05 | -99.12 | $8.90 | — |
| 2024-08-02 | -99.12 | $8.90 | 14200 |
| 2024-08-01 | -0.88 | $10.02 | — |
| 2024-07-31 | -0.88 | $10.02 | — |
| 2024-07-30 | -0.88 | $10.02 | — |
| 2024-07-29 | -0.88 | $10.02 | — |
| 2024-07-26 | -0.88 | $10.02 | — |
| 2024-07-25 | -0.88 | $10.02 | — |
| 2024-07-24 | -0.88 | $10.02 | — |
| 2024-07-23 | -0.88 | $10.02 | — |
| 2024-07-22 | -0.88 | $10.02 | — |
| 2024-07-19 | -0.88 | $10.02 | — |
| 2024-07-18 | 0.00 | $10.03 | 900 |
| 2024-07-17 | -5.49 | $9.75 | 300 |
| 2024-07-16 | -5.49 | $9.75 | 600 |
| 2024-07-15 | -40.00 | $9.22 | — |
| 2024-07-12 | -48.44 | $9.22 | — |
| 2024-07-11 | -48.44 | $9.22 | 1709 |
| 2024-07-10 | -100.00 | $9.35 | — |
| 2024-07-09 | -100.00 | $9.35 | — |
| 2024-07-08 | -100.00 | $9.35 | 4300 |
| 2024-07-05 | -100.00 | $9.37 | — |
| 2024-07-03 | -100.00 | $9.37 | — |
| 2024-07-02 | -45.98 | $9.37 | — |
| 2024-07-01 | -45.98 | $9.37 | — |
| 2024-06-28 | -45.98 | $9.37 | — |
| 2024-06-27 | -45.98 | $9.37 | — |
| 2024-06-26 | -40.40 | $9.37 | — |
| 2024-06-25 | -40.40 | $9.37 | — |
| 2024-06-24 | -40.40 | $9.37 | — |
| 2024-06-21 | -40.40 | $9.37 | — |
| 2024-06-20 | -40.40 | $9.37 | — |
| 2024-06-18 | -40.40 | $9.37 | — |
| 2024-06-17 | -43.27 | $9.37 | — |
| 2024-06-14 | -43.27 | $9.37 | 10419 |
| 2024-06-13 | -27.88 | $9.53 | — |
| 2024-06-12 | -27.88 | $9.53 | — |
| 2024-06-11 | -27.88 | $9.53 | 700 |
| 2024-06-10 | -4.81 | $9.77 | — |
| 2024-06-07 | -14.66 | $9.77 | — |
| 2024-06-06 | -15.38 | $9.77 | — |
| 2024-06-05 | -32.65 | $9.77 | 3700 |
| 2024-06-04 | -94.06 | $8.90 | — |
| 2024-06-03 | -94.06 | $8.90 | — |
| 2024-05-31 | -94.06 | $8.90 | — |
| 2024-05-30 | -94.06 | $8.90 | 200 |
| 2024-05-29 | -100.00 | $8.78 | 1000 |
| 2024-05-28 | -100.00 | $9.15 | 100 |
| 2024-05-24 | -100.00 | $9.15 | — |
| 2024-05-23 | -100.00 | $9.15 | — |
| 2024-05-22 | -100.00 | $9.15 | 600 |
| 2024-05-21 | -78.43 | $9.60 | — |
| 2024-05-20 | -78.43 | $9.60 | 400 |
| 2024-05-17 | -91.50 | $9.40 | 21000 |
| 2024-05-16 | -100.00 | $9.27 | 32500 |
| 2024-05-15 | -100.00 | $9.28 | 1100 |
| 2024-05-14 | -100.00 | $9.75 | — |
| 2024-05-13 | -100.00 | $9.75 | 1100 |
| 2024-05-10 | -86.87 | $9.94 | — |
| 2024-05-09 | -85.86 | $9.95 | 4739 |
| 2024-05-08 | -55.56 | $10.25 | 1000 |
| 2024-05-07 | 0.00 | $10.80 | — |
| 2024-05-06 | 0.00 | $10.80 | 1000 |
| 2024-05-03 | -78.72 | $10.01 | — |
| 2024-05-02 | -78.72 | $10.01 | — |
| 2024-05-01 | -78.72 | $10.01 | — |
| 2024-04-30 | -78.72 | $10.01 | — |
| 2024-04-29 | -78.72 | $10.01 | — |
| 2024-04-26 | -83.47 | $10.01 | 2512 |
| 2024-04-25 | -100.00 | $10.21 | — |
| 2024-04-24 | -100.00 | $10.21 | — |
| 2024-04-23 | -100.00 | $10.21 | 6300 |
| 2024-04-22 | -93.94 | $10.40 | — |
| 2024-04-19 | -93.94 | $10.40 | 2600 |
| 2024-04-18 | -71.21 | $10.55 | 64000 |
| 2024-04-17 | -71.21 | $10.55 | 400 |
| 2024-04-16 | -56.06 | $10.65 | 1100 |
| 2024-04-15 | -22.50 | $10.75 | 100 |
| 2024-04-12 | -22.50 | $10.75 | 5000 |
| 2024-04-11 | -30.83 | $10.65 | 100 |
| 2024-04-10 | -40.83 | $10.53 | — |
| 2024-04-09 | -40.83 | $10.53 | — |
| 2024-04-08 | -40.83 | $10.53 | — |
| 2024-04-05 | -40.83 | $10.53 | 1033 |
| 2024-04-04 | -38.30 | $10.48 | — |
| 2024-04-03 | -38.30 | $10.48 | 400 |
| 2024-04-02 | -22.70 | $10.70 | 3200 |
| 2024-04-01 | -29.79 | $10.60 | 2400 |
| 2024-03-28 | -14.79 | $10.65 | 1600 |
| 2024-03-27 | -6.08 | $10.75 | 9912 |
| 2024-03-26 | -8.68 | $10.67 | — |
| 2024-03-25 | -8.68 | $10.67 | — |
| 2024-03-22 | -8.68 | $10.67 | — |
| 2024-03-21 | -8.68 | $10.67 | 2400 |
| 2024-03-20 | -8.68 | $10.67 | 47475 |
| 2024-03-19 | 0.00 | $10.53 | 4626 |
| 2024-03-18 | 0.00 | $9.82 | — |
| 2024-03-15 | 0.00 | $9.82 | — |
| 2024-03-14 | 0.00 | $9.82 | — |
| 2024-03-13 | 0.00 | $9.82 | — |
| 2024-03-12 | 0.00 | $9.82 | — |
| 2024-03-11 | 0.00 | $9.82 | — |
| 2024-03-08 | 0.00 | $9.82 | 6900 |
| 2024-03-07 | 0.00 | $9.61 | — |
| 2024-03-06 | 0.00 | $9.61 | — |
| 2024-03-05 | 0.00 | $9.61 | — |
| 2024-03-04 | 0.00 | $9.61 | 600 |
| 2024-03-01 | 0.00 | $9.61 | 4839 |
| 2024-02-29 | -39.68 | $9.05 | 387 |
| 2024-02-28 | -74.60 | $8.83 | 3600 |
| 2024-02-27 | -31.75 | $9.10 | — |
| 2024-02-26 | -31.75 | $9.10 | — |
| 2024-02-23 | -31.75 | $9.10 | — |
| 2024-02-22 | -31.75 | $9.10 | — |
| 2024-02-21 | -31.75 | $9.10 | — |
| 2024-02-20 | -31.75 | $9.10 | 639 |
| 2024-02-16 | 0.00 | $8.85 | — |
| 2024-02-15 | 0.00 | $8.85 | — |
| 2024-02-14 | 0.00 | $8.85 | 3300 |
| 2024-02-13 | 0.00 | $8.85 | — |
| 2024-02-12 | 0.00 | $8.85 | — |
| 2024-02-09 | 0.00 | $8.85 | 1200 |
| 2024-02-08 | 0.00 | $8.76 | — |
| 2024-02-07 | 0.00 | $8.76 | — |
| 2024-02-06 | 0.00 | $8.76 | — |
| 2024-02-05 | 0.00 | $8.76 | 7269 |
| 2024-02-02 | 0.00 | $8.67 | — |
| 2024-02-01 | 0.00 | $8.67 | — |
| 2024-01-31 | 0.00 | $8.67 | — |
| 2024-01-30 | 0.00 | $8.67 | — |
| 2024-01-29 | 0.00 | $8.67 | 9000 |
| 2024-01-26 | 0.00 | $8.67 | — |
| 2024-01-25 | 0.00 | $8.67 | — |
| 2024-01-24 | 0.00 | $8.67 | — |
| 2024-01-23 | 0.00 | $8.67 | 15900 |
| 2024-01-22 | 0.00 | $8.67 | 5100 |
| 2024-01-19 | 0.00 | $8.40 | 1800 |
| 2024-01-18 | -7.89 | $8.25 | — |
| 2024-01-17 | -7.89 | $8.25 | 3600 |
| 2024-01-16 | -7.89 | $8.25 | — |
| 2024-01-12 | -7.89 | $8.25 | — |
| 2024-01-11 | -6.00 | $8.25 | — |
| 2024-01-10 | -6.00 | $8.25 | — |
| 2024-01-09 | -6.00 | $8.25 | — |
| 2024-01-08 | -6.00 | $8.25 | 10002 |
| 2024-01-05 | 0.00 | $8.28 | 7236 |
| 2024-01-04 | -75.51 | $7.90 | — |
| 2024-01-03 | -75.51 | $7.90 | — |
| 2024-01-02 | -75.51 | $7.90 | — |
| 2023-12-29 | -75.51 | $7.90 | — |
| 2023-12-28 | -74.00 | $7.90 | — |
| 2023-12-27 | -74.00 | $7.90 | 14400 |
| 2023-12-26 | -69.81 | $7.90 | — |
| 2023-12-22 | -59.68 | $7.90 | 900 |
| 2023-12-21 | -11.29 | $8.20 | — |
| 2023-12-20 | -11.29 | $8.20 | — |
| 2023-12-19 | -11.29 | $8.20 | 2784 |
| 2023-12-18 | -32.47 | $8.02 | — |
| 2023-12-15 | -32.47 | $8.02 | — |
| 2023-12-14 | -32.47 | $8.02 | 4938 |
| 2023-12-13 | -22.22 | $7.78 | — |
| 2023-12-12 | -13.79 | $7.78 | — |
| 2023-12-11 | -10.39 | $7.78 | — |
| 2023-12-08 | -10.39 | $7.78 | — |
| 2023-12-07 | -10.39 | $7.78 | — |
| 2023-12-06 | -10.39 | $7.78 | — |
| 2023-12-05 | -10.39 | $7.78 | — |
| 2023-12-04 | -10.39 | $7.78 | — |
| 2023-12-01 | -10.39 | $7.78 | — |
| 2023-11-30 | -11.69 | $7.77 | 82920 |
| 2023-11-29 | -7.79 | $7.80 | — |
| 2023-11-28 | -7.79 | $7.80 | 900 |
| 2023-11-27 | -27.27 | $7.65 | — |
| 2023-11-24 | -27.27 | $7.65 | — |
| 2023-11-22 | -27.27 | $7.65 | 4800 |
| 2023-11-21 | -11.69 | $7.77 | 1800 |
| 2023-11-20 | 0.00 | $7.50 | — |
| 2023-11-17 | 0.00 | $7.50 | — |
| 2023-11-16 | 0.00 | $7.50 | — |
| 2023-11-15 | 0.00 | $7.50 | — |
| 2023-11-14 | 0.00 | $7.50 | 8700 |
| 2023-11-13 | -41.46 | $7.33 | 9975 |
| 2023-11-10 | -3.57 | $7.44 | — |
| 2023-11-09 | -3.57 | $7.44 | — |
| 2023-11-08 | -3.57 | $7.44 | 300 |
| 2023-11-07 | -71.43 | $7.25 | — |
| 2023-11-06 | -71.43 | $7.25 | — |
| 2023-11-03 | -71.43 | $7.25 | — |
| 2023-11-02 | -71.43 | $7.25 | — |
| 2023-11-01 | -71.43 | $7.25 | — |
| 2023-10-31 | -71.43 | $7.25 | — |
| 2023-10-30 | -71.43 | $7.25 | — |
| 2023-10-27 | -71.43 | $7.25 | — |
| 2023-10-26 | -71.43 | $7.25 | — |
| 2023-10-25 | -71.43 | $7.25 | — |
| 2023-10-24 | -71.43 | $7.25 | — |
| 2023-10-23 | -86.44 | $7.25 | — |
| 2023-10-20 | -86.44 | $7.25 | 7278 |
| 2023-10-19 | -62.00 | $7.45 | — |
| 2023-10-18 | -62.00 | $7.45 | — |
| 2023-10-17 | -62.00 | $7.45 | — |
| 2023-10-16 | -62.00 | $7.45 | 14100 |
| 2023-10-13 | -62.00 | $7.45 | 3900 |
| 2023-10-12 | -62.00 | $7.45 | — |
| 2023-10-11 | -62.00 | $7.45 | 2400 |
| 2023-10-10 | -86.00 | $7.33 | 87300 |
| 2023-10-09 | -86.00 | $7.33 | — |
| 2023-10-06 | -86.00 | $7.33 | 1842 |
| 2023-10-05 | -100.00 | $7.32 | 4200 |
| 2023-10-04 | -100.00 | $7.32 | — |
| 2023-10-03 | -67.50 | $7.32 | 11100 |
| 2023-10-02 | -67.50 | $7.32 | — |
| 2023-09-29 | -67.50 | $7.32 | — |
| 2023-09-28 | -67.50 | $7.32 | 2700 |
| 2023-09-27 | -53.49 | $7.40 | 3900 |
| 2023-09-26 | -11.63 | $7.76 | — |
| 2023-09-25 | -11.63 | $7.76 | — |
| 2023-09-22 | -11.63 | $7.76 | — |
| 2023-09-21 | -11.63 | $7.76 | — |
| 2023-09-20 | -10.64 | $7.76 | — |
| 2023-09-19 | -10.64 | $7.76 | 11430 |
| 2023-09-18 | -45.74 | $7.43 | — |
| 2023-09-15 | -45.74 | $7.43 | — |
| 2023-09-14 | -45.74 | $7.43 | — |
| 2023-09-13 | -42.57 | $7.43 | — |
| 2023-09-12 | -40.95 | $7.43 | 3000 |
| 2023-09-11 | -32.33 | $7.43 | 900 |
| 2023-09-08 | 0.00 | $7.86 | — |
| 2023-09-07 | 0.00 | $7.85 | 11400 |
| 2023-09-06 | 0.00 | $7.06 | 14100 |
| 2023-09-05 | 0.00 | $7.06 | — |
| 2023-09-01 | 0.00 | $7.06 | — |
| 2023-08-31 | 0.00 | $7.06 | 1500 |
| 2023-08-30 | -7.81 | $7.00 | — |
| 2023-08-29 | -7.81 | $7.00 | — |
| 2023-08-28 | -7.81 | $7.00 | 600 |
| 2023-08-25 | 0.00 | $7.05 | 3300 |
| 2023-08-24 | 0.00 | $7.05 | — |
| 2023-08-23 | 0.00 | $7.05 | 8790 |
| 2023-08-22 | -8.06 | $6.98 | 9426 |
| 2023-08-21 | 0.00 | $6.96 | — |
| 2023-08-18 | 0.00 | $6.96 | — |
| 2023-08-17 | 0.00 | $6.96 | 3900 |
| 2023-08-16 | -4.35 | $6.85 | — |
| 2023-08-15 | -4.35 | $6.85 | 3300 |
| 2023-08-14 | -67.57 | $6.53 | — |
| 2023-08-11 | -67.57 | $6.53 | — |
| 2023-08-10 | -67.57 | $6.53 | 300 |
| 2023-08-09 | -67.57 | $6.53 | — |
| 2023-08-08 | -67.57 | $6.53 | — |
| 2023-08-07 | -67.57 | $6.53 | — |
| 2023-08-04 | -67.57 | $6.53 | 1905 |
| 2023-08-03 | -67.57 | $6.53 | 3000 |
| 2023-08-02 | 0.00 | $6.78 | — |
| 2023-08-01 | 0.00 | $6.78 | — |
| 2023-07-31 | 0.00 | $6.78 | 300 |
| 2023-07-28 | 0.00 | $6.78 | 1500 |
| 2023-07-27 | -31.82 | $6.70 | — |
| 2023-07-26 | -31.82 | $6.70 | — |
| 2023-07-25 | -31.82 | $6.70 | 4200 |
| 2023-07-24 | -31.82 | $6.70 | — |
| 2023-07-21 | -31.82 | $6.70 | 29151 |
| 2023-07-20 | -38.24 | $6.76 | 5100 |
| 2023-07-19 | -38.24 | $6.76 | — |
| 2023-07-18 | -38.24 | $6.76 | — |
| 2023-07-17 | -38.24 | $6.76 | — |
| 2023-07-14 | -38.24 | $6.76 | 396 |
| 2023-07-13 | -38.24 | $6.76 | 7500 |
| 2023-07-12 | -38.24 | $6.76 | 6300 |
| 2023-07-11 | -64.71 | $6.67 | — |
| 2023-07-10 | -64.71 | $6.67 | — |
| 2023-07-07 | -64.71 | $6.67 | 9306 |
| 2023-07-06 | -35.29 | $6.77 | 600 |
| 2023-07-05 | -91.18 | $6.58 | — |
| 2023-07-03 | -91.18 | $6.58 | — |
| 2023-06-30 | -91.18 | $6.58 | 3300 |
| 2023-06-29 | -73.81 | $6.58 | 2511 |
| 2023-06-28 | -40.74 | $6.67 | — |
| 2023-06-27 | -40.74 | $6.67 | 3600 |
| 2023-06-26 | -31.48 | $6.72 | — |
| 2023-06-23 | -31.48 | $6.72 | — |
| 2023-06-22 | -31.48 | $6.72 | 1200 |
| 2023-06-21 | -34.69 | $6.67 | — |
| 2023-06-20 | -34.69 | $6.67 | 300 |
| 2023-06-16 | -20.41 | $6.74 | — |
| 2023-06-15 | -20.41 | $6.74 | — |
| 2023-06-14 | -20.41 | $6.74 | — |
| 2023-06-13 | -20.41 | $6.74 | 4218 |
| 2023-06-12 | -51.02 | $6.59 | — |
| 2023-06-09 | -51.02 | $6.59 | — |
| 2023-06-08 | -51.02 | $6.59 | 9333 |
| 2023-06-07 | -38.78 | $6.65 | — |
| 2023-06-06 | -38.78 | $6.65 | — |
| 2023-06-05 | -38.78 | $6.65 | 3600 |
| 2023-06-02 | -6.45 | $6.64 | 52521 |
| 2023-06-01 | -57.58 | $6.47 | 906 |
| 2023-05-31 | -93.94 | $6.35 | 1008 |
| 2023-05-30 | 0.00 | $6.66 | — |
| 2023-05-26 | 0.00 | $6.66 | — |
| 2023-05-25 | 0.00 | $6.66 | — |
| 2023-05-24 | 0.00 | $6.66 | — |
| 2023-05-23 | 0.00 | $6.66 | — |
| 2023-05-22 | 0.00 | $6.66 | — |
| 2023-05-19 | 0.00 | $6.66 | 300 |
| 2023-05-18 | 0.00 | $6.66 | — |
| 2023-05-17 | 0.00 | $6.66 | 1500 |
| 2023-05-16 | 0.00 | $6.66 | — |
| 2023-05-15 | 0.00 | $6.66 | — |
| 2023-05-12 | 0.00 | $6.66 | 11484 |
| 2023-05-11 | -8.11 | $6.48 | — |
| 2023-05-10 | -8.11 | $6.48 | — |
| 2023-05-09 | -8.11 | $6.48 | — |
| 2023-05-08 | -8.11 | $6.48 | — |
| 2023-05-05 | -8.11 | $6.48 | 900 |
| 2023-05-04 | -21.62 | $6.43 | 741 |
| 2023-05-03 | -2.70 | $6.50 | — |
| 2023-05-02 | -2.70 | $6.50 | 3900 |
| 2023-05-01 | -2.70 | $6.50 | — |
| 2023-04-28 | -2.70 | $6.50 | 993 |
| 2023-04-27 | -66.67 | $6.18 | — |
| 2023-04-26 | -66.67 | $6.18 | — |
| 2023-04-25 | -66.67 | $6.18 | — |
| 2023-04-24 | -42.11 | $6.18 | — |
| 2023-04-21 | -34.78 | $6.18 | — |
| 2023-04-20 | -34.78 | $6.18 | — |
| 2023-04-19 | -34.78 | $6.18 | 8100 |
| 2023-04-18 | -34.78 | $6.18 | 9000 |
| 2023-04-17 | -34.78 | $6.18 | 2700 |
| 2023-04-14 | -21.74 | $6.21 | — |
| 2023-04-13 | -21.74 | $6.21 | — |
| 2023-04-12 | -21.74 | $6.21 | — |
| 2023-04-11 | -21.74 | $6.21 | 16011 |
| 2023-04-10 | -21.74 | $6.21 | — |
| 2023-04-06 | -21.74 | $6.21 | 909 |
| 2023-04-05 | -34.78 | $6.18 | 2124 |
| 2023-04-04 | 0.00 | $6.26 | — |
| 2023-04-03 | 0.00 | $6.26 | 5238 |
| 2023-03-31 | -4.55 | $6.24 | 3030 |
| 2023-03-30 | -27.27 | $6.19 | — |
| 2023-03-29 | -27.27 | $6.19 | 672 |
| 2023-03-28 | -45.45 | $6.15 | 16938 |
| 2023-03-27 | -77.27 | $6.08 | 4035 |
| 2023-03-24 | -100.00 | $6.03 | 600 |
| 2023-03-23 | -41.18 | $6.21 | — |
| 2023-03-22 | -41.18 | $6.21 | — |
| 2023-03-21 | -41.18 | $6.21 | — |
| 2023-03-20 | -33.33 | $6.21 | — |
| 2023-03-17 | -33.33 | $6.21 | 2523 |
| 2023-03-16 | -14.29 | $6.25 | — |
| 2023-03-15 | -14.29 | $6.25 | — |
| 2023-03-14 | -14.29 | $6.25 | — |
| 2023-03-13 | -14.29 | $6.25 | — |
| 2023-03-10 | -14.29 | $6.25 | — |
| 2023-03-09 | -14.29 | $6.25 | — |
| 2023-03-08 | -14.29 | $6.25 | — |
| 2023-03-07 | -14.29 | $6.25 | — |
| 2023-03-06 | -14.29 | $6.25 | — |
| 2023-03-03 | -14.29 | $6.25 | — |
| 2023-03-02 | -14.29 | $6.25 | 28500 |
| 2023-03-01 | -14.29 | $6.25 | — |
| 2023-02-28 | -14.29 | $6.25 | — |
| 2023-02-27 | -14.29 | $6.25 | 14100 |
| 2023-02-24 | -80.00 | $6.11 | — |
| 2023-02-23 | -66.67 | $6.11 | — |
| 2023-02-22 | -66.67 | $6.11 | 14100 |
| 2023-02-21 | -83.33 | $6.07 | — |
| 2023-02-17 | -83.33 | $6.07 | — |
| 2023-02-16 | -83.33 | $6.07 | — |
| 2023-02-15 | -51.28 | $6.07 | — |
| 2023-02-14 | -51.28 | $6.07 | — |
| 2023-02-13 | -51.28 | $6.07 | 6600 |
| 2023-02-10 | -51.28 | $6.07 | — |
| 2023-02-09 | -43.48 | $6.07 | — |
| 2023-02-08 | -43.48 | $6.07 | — |
| 2023-02-07 | -43.48 | $6.07 | — |
| 2023-02-06 | -43.48 | $6.07 | — |
| 2023-02-03 | -43.48 | $6.07 | 2700 |
| 2023-02-02 | -4.35 | $6.25 | 18309 |
| 2023-02-01 | -10.87 | $6.22 | 16500 |
| 2023-01-31 | -10.87 | $6.22 | 3900 |
| 2023-01-30 | -10.87 | $6.22 | 1800 |
| 2023-01-27 | -2.38 | $6.22 | 7800 |
| 2023-01-26 | -37.14 | $6.03 | — |
| 2023-01-25 | -37.14 | $6.03 | — |
| 2023-01-24 | -37.14 | $6.03 | — |
| 2023-01-23 | -42.11 | $6.03 | 2778 |
| 2023-01-20 | -31.37 | $6.16 | 44412 |
| 2023-01-19 | -86.27 | $5.88 | — |
| 2023-01-18 | -89.06 | $5.88 | — |
| 2023-01-17 | -89.06 | $5.88 | — |
| 2023-01-13 | -89.06 | $5.88 | — |
| 2023-01-12 | -89.06 | $5.88 | 5700 |
| 2023-01-11 | -82.19 | $5.97 | 199500 |
| 2023-01-10 | -82.19 | $5.97 | 2148 |
| 2023-01-09 | -82.19 | $5.97 | 20400 |
| 2023-01-06 | -71.23 | $6.05 | 155100 |
| 2023-01-05 | -71.23 | $6.05 | — |
| 2023-01-04 | -71.23 | $6.05 | 6900 |
| 2023-01-03 | -88.46 | $5.93 | — |
| 2022-12-30 | -88.46 | $5.93 | — |
| 2022-12-29 | -88.46 | $5.93 | — |
| 2022-12-28 | -90.43 | $5.93 | 32100 |
| 2022-12-27 | -90.43 | $5.93 | 900 |
| 2022-12-23 | -84.00 | $6.15 | 2700 |
| 2022-12-22 | -84.00 | $6.15 | 1800 |
| 2022-12-21 | -77.97 | $6.32 | — |
| 2022-12-20 | -77.97 | $6.32 | 5700 |
| 2022-12-19 | -77.97 | $6.32 | 3084 |
| 2022-12-16 | -94.92 | $6.22 | 2700 |
| 2022-12-15 | -64.41 | $6.40 | 300 |
| 2022-12-14 | -64.41 | $6.40 | 19500 |
| 2022-12-13 | -64.41 | $6.40 | 3600 |
| 2022-12-12 | -63.49 | $6.38 | 7500 |
| 2022-12-09 | -63.49 | $6.38 | — |
| 2022-12-08 | -63.49 | $6.38 | 2100 |
| 2022-12-07 | -76.19 | $6.30 | — |
| 2022-12-06 | -76.19 | $6.30 | 2142 |
| 2022-12-05 | -25.40 | $6.62 | — |
| 2022-12-02 | -25.40 | $6.62 | — |
| 2022-12-01 | -25.40 | $6.62 | 1500 |
| 2022-11-30 | 0.00 | $6.78 | 900 |
| 2022-11-29 | 0.00 | $6.67 | 10230 |
| 2022-11-28 | 0.00 | $6.57 | 4800 |
| 2022-11-25 | -28.57 | $6.45 | — |
| 2022-11-23 | -28.57 | $6.45 | — |
| 2022-11-22 | -28.57 | $6.45 | 41100 |
| 2022-11-21 | -64.29 | $6.30 | — |
| 2022-11-18 | -64.29 | $6.30 | 3396 |
| 2022-11-17 | -52.38 | $6.35 | 45000 |
| 2022-11-16 | -71.43 | $6.27 | 2745 |
| 2022-11-15 | -69.05 | $6.28 | 2700 |
| 2022-11-14 | -71.43 | $6.27 | 16800 |
| 2022-11-11 | -44.83 | $6.44 | — |
| 2022-11-10 | -46.67 | $6.44 | 22860 |
| 2022-11-09 | -3.33 | $6.57 | — |
| 2022-11-08 | -3.33 | $6.57 | 5514 |
| 2022-11-07 | -60.00 | $6.40 | 5100 |
| 2022-11-04 | -50.00 | $6.43 | — |
| 2022-11-03 | -63.41 | $6.43 | — |
| 2022-11-02 | -64.29 | $6.43 | — |
| 2022-11-01 | -71.15 | $6.43 | — |
| 2022-10-31 | -71.15 | $6.43 | 600 |
| 2022-10-28 | -71.15 | $6.43 | 70500 |
| 2022-10-27 | -98.11 | $6.28 | 36600 |
| 2022-10-26 | -98.11 | $6.28 | 3000 |
| 2022-10-25 | -98.11 | $6.28 | 4500 |
| 2022-10-24 | -71.70 | $6.42 | — |
| 2022-10-21 | -71.70 | $6.42 | — |
| 2022-10-20 | -71.70 | $6.42 | — |
| 2022-10-19 | -71.70 | $6.42 | — |
| 2022-10-18 | -71.70 | $6.42 | 2433 |
| 2022-10-17 | -81.13 | $6.37 | 76035 |
| 2022-10-14 | -41.51 | $6.58 | 900 |
| 2022-10-13 | -41.51 | $6.58 | 300 |
| 2022-10-12 | -47.17 | $6.55 | — |
| 2022-10-11 | -47.17 | $6.55 | — |
| 2022-10-10 | -47.17 | $6.55 | — |
| 2022-10-07 | -47.17 | $6.55 | 4347 |
| 2022-10-06 | -18.87 | $6.70 | — |
| 2022-10-05 | -18.87 | $6.70 | 43575 |
| 2022-10-04 | -87.80 | $6.32 | — |
| 2022-10-03 | -89.13 | $6.32 | — |
| 2022-09-30 | -89.13 | $6.32 | 2100 |
| 2022-09-29 | -15.63 | $6.68 | — |
| 2022-09-28 | -15.63 | $6.68 | — |
| 2022-09-27 | -15.63 | $6.68 | — |
| 2022-09-26 | -41.30 | $6.68 | — |
| 2022-09-23 | -41.30 | $6.68 | — |
| 2022-09-22 | -41.30 | $6.68 | 2400 |
| 2022-09-21 | -41.30 | $6.68 | — |
| 2022-09-20 | -59.09 | $6.68 | — |
| 2022-09-19 | -59.09 | $6.68 | — |
| 2022-09-16 | -59.09 | $6.68 | 8400 |
| 2022-09-15 | -59.09 | $6.68 | — |
| 2022-09-14 | -59.09 | $6.68 | — |
| 2022-09-13 | -59.09 | $6.68 | — |
| 2022-09-12 | -67.86 | $6.68 | 1200 |
| 2022-09-09 | -68.60 | $6.68 | 14730 |
| 2022-09-08 | -81.40 | $6.57 | — |
| 2022-09-07 | -81.40 | $6.57 | 2400 |
| 2022-09-06 | -100.00 | $6.73 | — |
| 2022-09-02 | -100.00 | $6.73 | 21900 |
| 2022-09-01 | -100.00 | $6.73 | — |
| 2022-08-31 | -100.00 | $6.73 | — |
| 2022-08-30 | -100.00 | $6.73 | 300 |
| 2022-08-29 | -76.92 | $6.87 | — |
| 2022-08-26 | -76.92 | $6.87 | — |
| 2022-08-25 | -76.92 | $6.87 | — |
| 2022-08-24 | -76.92 | $6.87 | 999 |
| 2022-08-23 | -38.46 | $7.07 | — |
| 2022-08-22 | -38.46 | $7.07 | — |
| 2022-08-19 | -38.46 | $7.07 | — |
| 2022-08-18 | -38.46 | $7.07 | 12000 |
| 2022-08-17 | -38.46 | $7.07 | — |
| 2022-08-16 | -38.46 | $7.07 | 11100 |
| 2022-08-15 | -3.85 | $7.25 | 2400 |
| 2022-08-12 | 0.00 | $7.27 | — |
| 2022-08-11 | 0.00 | $7.27 | — |
| 2022-08-10 | 0.00 | $7.27 | — |
| 2022-08-09 | 0.00 | $7.27 | — |
| 2022-08-08 | 0.00 | $7.27 | — |
| 2022-08-05 | 0.00 | $7.27 | — |
| 2022-08-04 | 0.00 | $7.27 | 744 |
| 2022-08-03 | -100.00 | $6.75 | 72600 |
| 2022-08-02 | -100.00 | $6.75 | — |
| 2022-08-01 | -100.00 | $6.75 | — |
| 2022-07-29 | -100.00 | $6.75 | — |
| 2022-07-28 | -100.00 | $6.75 | — |
| 2022-07-27 | -100.00 | $6.75 | — |
| 2022-07-26 | -100.00 | $6.75 | — |
| 2022-07-25 | -100.00 | $6.75 | — |
| 2022-07-22 | -100.00 | $6.75 | — |
| 2022-07-21 | -100.00 | $6.75 | — |
| 2022-07-20 | -100.00 | $6.75 | — |
| 2022-07-19 | -100.00 | $6.75 | — |
| 2022-07-18 | -100.00 | $6.75 | — |
| 2022-07-15 | -100.00 | $6.75 | 5178 |
| 2022-07-14 | -47.06 | $7.03 | 6600 |
| 2022-07-13 | -47.06 | $7.03 | — |
| 2022-07-12 | -80.00 | $7.03 | 2700 |
| 2022-07-11 | -100.00 | $6.94 | 900 |
| 2022-07-08 | -100.00 | $6.96 | 14400 |
| 2022-07-07 | -100.00 | $6.96 | 1200 |
| 2022-07-06 | -100.00 | $7.11 | — |
| 2022-07-05 | -100.00 | $7.11 | — |
| 2022-07-01 | -100.00 | $7.11 | — |
| 2022-06-30 | -100.00 | $7.11 | 5100 |
| 2022-06-29 | -100.00 | $7.11 | — |
| 2022-06-28 | -100.00 | $7.11 | — |
| 2022-06-27 | -100.00 | $7.11 | — |
| 2022-06-24 | -100.00 | $7.11 | — |
| 2022-06-23 | -100.00 | $7.11 | — |
| 2022-06-22 | -90.32 | $7.11 | — |
| 2022-06-21 | -90.32 | $7.11 | — |
| 2022-06-17 | -90.32 | $7.11 | — |
| 2022-06-16 | -90.32 | $7.11 | — |
| 2022-06-15 | -90.32 | $7.11 | — |
| 2022-06-14 | -90.32 | $7.11 | 600 |
| 2022-06-13 | 0.00 | $7.39 | 600 |
| 2022-06-10 | -64.52 | $7.19 | — |
| 2022-06-09 | -36.36 | $7.19 | — |
| 2022-06-08 | -30.77 | $7.19 | 6969 |
| 2022-06-07 | 0.00 | $7.39 | — |
| 2022-06-06 | 0.00 | $7.39 | — |
| 2022-06-03 | 0.00 | $7.39 | — |
| 2022-06-02 | 0.00 | $7.39 | 6300 |
| 2022-06-01 | 0.00 | $7.39 | — |
| 2022-05-31 | 0.00 | $7.39 | 6300 |
| 2022-05-27 | 0.00 | $7.39 | 28200 |
| 2022-05-26 | 0.00 | $7.31 | — |
| 2022-05-25 | 0.00 | $7.31 | 300 |
| 2022-05-24 | -22.22 | $7.08 | 681 |
| 2022-05-23 | -17.78 | $7.10 | — |
| 2022-05-20 | -17.78 | $7.10 | 3300 |
| 2022-05-19 | -17.78 | $7.10 | 23400 |
| 2022-05-18 | -17.78 | $7.10 | — |
| 2022-05-17 | -17.78 | $7.10 | 1800 |
| 2022-05-16 | -17.78 | $7.10 | — |
| 2022-05-13 | -17.78 | $7.10 | 318 |
| 2022-05-12 | -75.56 | $6.84 | 600 |
| 2022-05-11 | -97.78 | $6.74 | — |
| 2022-05-10 | -100.00 | $6.73 | 600 |
| 2022-05-09 | -100.00 | $6.83 | 3600 |
| 2022-05-06 | -100.00 | $7.02 | — |
| 2022-05-05 | -100.00 | $7.02 | 10800 |
| 2022-05-04 | 0.00 | $7.18 | 600 |
| 2022-05-03 | 0.00 | $7.03 | 630 |
| 2022-05-02 | -92.50 | $7.03 | 162000 |
| 2022-04-29 | -92.50 | $7.03 | — |
| 2022-04-28 | -92.50 | $7.03 | — |
| 2022-04-27 | -92.50 | $7.03 | — |
| 2022-04-26 | -92.50 | $7.03 | — |
| 2022-04-25 | -92.50 | $7.03 | — |
| 2022-04-22 | -92.50 | $7.03 | 5400 |
| 2022-04-21 | -92.50 | $7.03 | — |
| 2022-04-20 | -92.50 | $7.03 | — |
| 2022-04-19 | -92.50 | $7.03 | — |
| 2022-04-18 | -92.50 | $7.03 | — |
| 2022-04-14 | -92.50 | $7.03 | — |
| 2022-04-13 | -92.50 | $7.03 | — |
| 2022-04-12 | -92.50 | $7.03 | — |
| 2022-04-11 | -92.50 | $7.03 | — |
| 2022-04-08 | -92.50 | $7.03 | — |
| 2022-04-07 | -92.50 | $7.03 | — |
| 2022-04-06 | -92.50 | $7.03 | — |
| 2022-04-05 | -92.50 | $7.03 | 900 |
| 2022-04-04 | 0.00 | $7.40 | — |
| 2022-04-01 | 0.00 | $7.40 | — |
| 2022-03-31 | 0.00 | $7.40 | 7800 |
| 2022-03-30 | 0.00 | $7.40 | — |
| 2022-03-29 | 0.00 | $7.40 | — |
| 2022-03-28 | 0.00 | $7.40 | 963 |
| 2022-03-25 | 0.00 | $7.38 | — |
| 2022-03-24 | 0.00 | $7.38 | 32400 |
| 2022-03-23 | -100.00 | $7.08 | — |
| 2022-03-22 | -100.00 | $7.08 | — |
| 2022-03-21 | -100.00 | $7.08 | — |
| 2022-03-18 | -100.00 | $7.08 | — |
| 2022-03-17 | -100.00 | $7.08 | — |
| 2022-03-16 | -100.00 | $7.08 | — |
| 2022-03-15 | -100.00 | $7.08 | — |
| 2022-03-14 | -100.00 | $7.08 | 300 |
| 2022-03-11 | -100.00 | $7.08 | — |
| 2022-03-10 | -100.00 | $7.08 | 21396 |
| 2022-03-09 | -75.00 | $7.22 | — |
| 2022-03-08 | -75.00 | $7.22 | — |
| 2022-03-07 | -75.00 | $7.22 | — |
| 2022-03-04 | -75.00 | $7.22 | 8400 |
| 2022-03-03 | -75.00 | $7.22 | 15900 |
| 2022-03-02 | -48.48 | $7.32 | — |
| 2022-03-01 | -48.48 | $7.32 | — |
| 2022-02-28 | -48.48 | $7.32 | — |
| 2022-02-25 | -48.48 | $7.32 | 9900 |
| 2022-02-24 | -39.39 | $7.38 | 1800 |
| 2022-02-23 | -18.18 | $7.52 | — |
| 2022-02-22 | -13.48 | $7.52 | — |
| 2022-02-18 | -13.48 | $7.52 | — |
| 2022-02-17 | -13.48 | $7.52 | — |
| 2022-02-16 | -13.48 | $7.52 | — |
| 2022-02-15 | -12.77 | $7.52 | 2106 |
| 2022-02-14 | -9.72 | $7.35 | — |
| 2022-02-11 | 0.00 | $7.42 | 1200 |
| 2022-02-10 | 0.00 | $7.30 | 1500 |
| 2022-02-09 | -20.34 | $7.17 | — |
| 2022-02-08 | -20.34 | $7.17 | — |
| 2022-02-07 | -18.46 | $7.17 | — |
| 2022-02-04 | -18.46 | $7.17 | — |
| 2022-02-03 | -18.46 | $7.17 | 1944 |
| 2022-02-02 | -22.73 | $6.98 | 1200 |
| 2022-02-01 | -22.73 | $6.98 | — |
| 2022-01-31 | -22.73 | $6.98 | 15936 |
| 2022-01-28 | -8.11 | $6.98 | — |
| 2022-01-27 | -5.17 | $6.98 | — |
| 2022-01-26 | -5.17 | $6.98 | 36000 |
| 2022-01-25 | -11.54 | $6.89 | 1320 |
| 2022-01-24 | -9.62 | $6.90 | 5400 |
| 2022-01-21 | -12.77 | $6.83 | 12132 |
| 2022-01-20 | 0.00 | $6.86 | 300 |
| 2022-01-19 | -34.88 | $6.70 | — |
| 2022-01-18 | -27.78 | $6.70 | 6705 |
| 2022-01-14 | -12.96 | $6.78 | 9000 |
| 2022-01-13 | -12.96 | $6.78 | — |
| 2022-01-12 | -12.96 | $6.78 | — |
| 2022-01-11 | -12.96 | $6.78 | 22830 |
| 2022-01-10 | -54.79 | $6.64 | 1800 |
| 2022-01-07 | -38.36 | $6.76 | — |
| 2022-01-06 | -45.12 | $6.76 | 4800 |
| 2022-01-05 | -54.88 | $6.68 | — |
| 2022-01-04 | -65.42 | $6.68 | 1800 |
| 2022-01-03 | -66.36 | $6.67 | — |
| 2021-12-31 | -66.36 | $6.67 | 1800 |
| 2021-12-30 | -88.79 | $6.43 | 1800 |
| 2021-12-29 | -77.57 | $6.55 | 11400 |
| 2021-12-28 | -52.34 | $6.82 | 1260 |
| 2021-12-27 | -66.36 | $6.67 | 1584 |
| 2021-12-23 | -75.70 | $6.57 | 65526 |
| 2021-12-22 | -58.88 | $6.75 | 7326 |
| 2021-12-21 | -85.92 | $6.51 | 21000 |
| 2021-12-20 | -93.66 | $6.40 | 4614 |
| 2021-12-17 | -92.45 | $6.75 | — |
| 2021-12-16 | -92.45 | $6.75 | — |
| 2021-12-15 | -92.45 | $6.75 | 4530 |
| 2021-12-14 | -96.97 | $6.77 | 4500 |
| 2021-12-13 | -87.06 | $7.04 | — |
| 2021-12-10 | -87.06 | $7.04 | 12126 |
| 2021-12-09 | -76.47 | $7.13 | 300 |
| 2021-12-08 | -76.47 | $7.13 | 1500 |
| 2021-12-07 | -47.06 | $7.38 | 4602 |
| 2021-12-06 | -69.31 | $7.24 | 4017 |
| 2021-12-03 | -100.00 | $6.93 | — |
| 2021-12-02 | -100.00 | $6.93 | — |
| 2021-12-01 | -100.00 | $6.93 | — |
| 2021-11-30 | -100.00 | $6.93 | 1248 |
| 2021-11-29 | -100.00 | $7.26 | — |
| 2021-11-26 | -100.00 | $7.26 | — |
| 2021-11-24 | -100.00 | $7.26 | 11100 |
| 2021-11-23 | -36.21 | $7.73 | — |
| 2021-11-22 | -36.21 | $7.73 | — |
| 2021-11-19 | -36.21 | $7.73 | — |
| 2021-11-18 | -36.21 | $7.73 | — |
| 2021-11-17 | -36.21 | $7.73 | — |
| 2021-11-16 | -36.21 | $7.73 | 2520 |
| 2021-11-15 | -27.59 | $7.78 | — |
| 2021-11-12 | -27.59 | $7.78 | — |
| 2021-11-11 | -27.59 | $7.78 | — |
| 2021-11-10 | -27.59 | $7.78 | 900 |
| 2021-11-09 | -100.00 | $7.36 | 2184 |
| 2021-11-08 | -7.50 | $7.94 | — |
| 2021-11-05 | -7.50 | $7.94 | 1287 |
| 2021-11-04 | -67.50 | $7.70 | 11154 |
| 2021-11-03 | -65.00 | $7.71 | 21960 |
| 2021-11-02 | -85.00 | $7.63 | — |
| 2021-11-01 | -85.00 | $7.63 | — |
| 2021-10-29 | -85.00 | $7.63 | 6114 |
| 2021-10-28 | -100.00 | $7.57 | 6000 |
| 2021-10-27 | -100.00 | $7.57 | — |
| 2021-10-26 | -100.00 | $7.57 | — |
| 2021-10-25 | -100.00 | $7.57 | — |
| 2021-10-22 | -100.00 | $7.57 | 20706 |
| 2021-10-21 | -78.13 | $7.79 | — |
| 2021-10-20 | -78.13 | $7.79 | — |
| 2021-10-19 | -78.13 | $7.79 | — |
| 2021-10-18 | -78.13 | $7.79 | — |
| 2021-10-15 | -78.13 | $7.79 | — |
| 2021-10-14 | -78.13 | $7.79 | — |
| 2021-10-13 | -78.13 | $7.79 | 600 |
| 2021-10-12 | -21.88 | $7.97 | — |
| 2021-10-11 | -21.88 | $7.97 | — |
| 2021-10-08 | -21.88 | $7.97 | — |
| 2021-10-07 | -21.88 | $7.97 | — |
| 2021-10-06 | -21.88 | $7.97 | — |
| 2021-10-05 | -21.88 | $7.97 | 384 |
| 2021-10-04 | -100.00 | $7.72 | — |
| 2021-10-01 | -100.00 | $7.72 | — |
| 2021-09-30 | -100.00 | $7.72 | 600 |
| 2021-09-29 | -100.00 | $7.72 | 3600 |
| 2021-09-28 | 0.00 | $8.04 | — |
| 2021-09-27 | 0.00 | $8.04 | — |
| 2021-09-24 | 0.00 | $8.04 | 20100 |
| 2021-09-23 | -2.00 | $7.98 | 8100 |
| 2021-09-22 | 0.00 | $7.99 | 690 |
| 2021-09-21 | 0.00 | $7.81 | — |
| 2021-09-20 | 0.00 | $7.81 | — |
| 2021-09-17 | 0.00 | $7.81 | — |
| 2021-09-16 | 0.00 | $7.81 | — |
| 2021-09-15 | 0.00 | $7.81 | — |
| 2021-09-14 | 0.00 | $7.81 | — |
| 2021-09-13 | 0.00 | $7.81 | — |
| 2021-09-10 | 0.00 | $7.81 | — |
| 2021-09-09 | 0.00 | $7.81 | — |
| 2021-09-08 | 0.00 | $7.81 | — |
| 2021-09-07 | 0.00 | $7.81 | — |
| 2021-09-03 | 0.00 | $7.81 | — |
| 2021-09-02 | 0.00 | $7.81 | 309 |
| 2021-09-01 | -59.21 | $7.80 | 933 |
| 2021-08-31 | -100.00 | $7.49 | — |
| 2021-08-30 | -100.00 | $7.49 | — |
| 2021-08-27 | -100.00 | $7.49 | — |
| 2021-08-26 | -100.00 | $7.49 | — |
| 2021-08-25 | -100.00 | $7.49 | 230700 |
| 2021-08-24 | -100.00 | $7.49 | — |
| 2021-08-23 | -100.00 | $7.49 | — |
| 2021-08-20 | -100.00 | $7.49 | 3900 |
| 2021-08-19 | -100.00 | $7.49 | — |
| 2021-08-18 | -100.00 | $7.49 | 900 |
| 2021-08-17 | -100.00 | $7.65 | — |
| 2021-08-16 | -100.00 | $7.65 | — |
| 2021-08-13 | -100.00 | $7.65 | — |
| 2021-08-12 | -100.00 | $7.65 | — |
| 2021-08-11 | -100.00 | $7.65 | — |
| 2021-08-10 | -100.00 | $7.65 | 900 |
| 2021-08-09 | -100.00 | $7.80 | — |
| 2021-08-06 | -100.00 | $7.80 | 447 |
| 2021-08-05 | 0.00 | $8.25 | — |
| 2021-08-04 | 0.00 | $8.25 | — |
| 2021-08-03 | 0.00 | $8.25 | — |
| 2021-08-02 | 0.00 | $8.25 | — |
| 2021-07-30 | 0.00 | $8.25 | — |
| 2021-07-29 | 0.00 | $8.25 | — |
| 2021-07-28 | 0.00 | $8.25 | — |
| 2021-07-27 | 0.00 | $8.25 | — |
| 2021-07-26 | 0.00 | $8.25 | — |
| 2021-07-23 | 0.00 | $8.25 | — |
| 2021-07-22 | 0.00 | $8.25 | — |
| 2021-07-21 | -8.00 | $8.25 | — |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.72
2026-07-17
Close Price
$9.47
Vol: 80Average Directional Index - Detailed Analysis
Minimum
8.06
Average
24.01
Maximum
61.30
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.72 | $9.47 | 80 |
| 2026-07-16 | 14.31 | $9.47 | — |
| 2026-07-15 | 14.94 | $9.47 | 80 |
| 2026-07-14 | 15.61 | $9.47 | 80 |
| 2026-07-13 | 16.31 | $9.47 | 80 |
| 2026-07-10 | 17.04 | $9.47 | 80 |
| 2026-07-09 | 17.81 | $9.47 | 80 |
| 2026-07-08 | 18.63 | $9.47 | 200 |
| 2026-07-07 | 19.49 | $9.20 | — |
| 2026-07-06 | 19.52 | $9.20 | 80 |
| 2026-07-02 | 19.56 | $9.20 | 80 |
| 2026-07-01 | 19.60 | $9.20 | 80 |
| 2026-06-30 | 19.65 | $9.20 | 80 |
| 2026-06-29 | 19.69 | $9.20 | 80 |
| 2026-06-26 | 19.74 | $9.20 | 80 |
| 2026-06-25 | 19.79 | $9.20 | 80 |
| 2026-06-24 | 19.85 | $9.20 | 136 |
| 2026-06-23 | 19.91 | $9.20 | 136 |
| 2026-06-22 | 19.97 | $9.20 | 136 |
| 2026-06-18 | 20.03 | $9.40 | 136 |
| 2026-06-17 | 20.40 | $9.40 | 136 |
| 2026-06-16 | 20.80 | $9.40 | 515 |
| 2026-06-15 | 21.22 | $9.60 | 14 |
| 2026-06-12 | 22.32 | $9.60 | 14 |
| 2026-06-11 | 23.49 | $9.60 | 9000 |
| 2026-06-10 | 24.71 | $8.70 | 14 |
| 2026-06-09 | 24.02 | $8.70 | — |
| 2026-06-08 | 23.29 | $8.70 | — |
| 2026-06-05 | 22.53 | $8.70 | 306 |
| 2026-06-04 | 21.72 | $8.70 | 200 |
| 2026-06-03 | 20.88 | $9.13 | 46236 |
| 2026-06-02 | 20.52 | $9.41 | 542 |
| 2026-06-01 | 20.58 | $9.41 | 1100 |
| 2026-05-29 | 20.64 | $9.55 | 256 |
| 2026-05-28 | 20.93 | $9.55 | 10939 |
| 2026-05-27 | 21.23 | $9.32 | 124 |
| 2026-05-26 | 20.16 | $9.32 | 124 |
| 2026-05-22 | 19.03 | $9.32 | 244 |
| 2026-05-21 | 17.84 | $9.57 | 200 |
| 2026-05-20 | 16.90 | $10.40 | 124 |
| 2026-05-19 | 17.48 | $10.40 | 124 |
| 2026-05-18 | 18.08 | $10.40 | 124 |
| 2026-05-15 | 18.72 | $10.40 | — |
| 2026-05-14 | 19.39 | $10.40 | 124 |
| 2026-05-13 | 20.10 | $10.40 | 124 |
| 2026-05-12 | 20.84 | $10.40 | 26300 |
| 2026-05-11 | 21.63 | $10.90 | 734 |
| 2026-05-08 | 21.88 | $10.90 | 734 |
| 2026-05-07 | 22.15 | $10.90 | — |
| 2026-05-06 | 22.43 | $10.90 | 734 |
| 2026-05-05 | 22.72 | $10.90 | 734 |
| 2026-05-04 | 23.03 | $10.90 | — |
| 2026-05-01 | 23.36 | $10.90 | 734 |
| 2026-04-30 | 23.70 | $10.90 | 734 |
| 2026-04-29 | 24.06 | $10.90 | 734 |
| 2026-04-28 | 24.45 | $10.90 | 734 |
| 2026-04-27 | 24.85 | $10.90 | 1400 |
| 2026-04-24 | 25.27 | $10.95 | 1205 |
| 2026-04-23 | 26.24 | $11.18 | 388 |
| 2026-04-22 | 26.86 | $11.18 | 388 |
| 2026-04-21 | 27.50 | $11.18 | 388 |
| 2026-04-20 | 28.19 | $11.18 | — |
| 2026-04-17 | 28.90 | $11.18 | 388 |
| 2026-04-16 | 29.66 | $11.18 | 388 |
| 2026-04-15 | 30.46 | $11.18 | 1131 |
| 2026-04-14 | 31.29 | $11.71 | 800 |
| 2026-04-13 | 31.38 | $11.35 | 469 |
| 2026-04-10 | 32.26 | $11.35 | 469 |
| 2026-04-09 | 33.18 | $11.35 | 469 |
| 2026-04-08 | 34.15 | $11.35 | 938 |
| 2026-04-07 | 35.17 | $10.29 | — |
| 2026-04-06 | 33.58 | $10.29 | 16 |
| 2026-04-02 | 31.90 | $10.29 | 16 |
| 2026-04-01 | 30.13 | $10.29 | 16 |
| 2026-03-31 | 28.27 | $10.29 | 16 |
| 2026-03-30 | 26.31 | $10.29 | 16 |
| 2026-03-27 | 24.24 | $10.29 | 1900 |
| 2026-03-26 | 22.07 | $10.85 | 131 |
| 2026-03-25 | 20.84 | $10.85 | 4800 |
| 2026-03-24 | 19.53 | $11.00 | 100 |
| 2026-03-23 | 18.37 | $11.00 | 100 |
| 2026-03-20 | 17.15 | $11.00 | 200 |
| 2026-03-19 | 15.86 | $11.40 | — |
| 2026-03-18 | 15.12 | $11.40 | 200 |
| 2026-03-17 | 14.33 | $11.41 | 44 |
| 2026-03-16 | 13.52 | $11.41 | — |
| 2026-03-13 | 12.67 | $11.42 | 3311 |
| 2026-03-12 | 11.79 | $12.00 | 500 |
| 2026-03-11 | 11.93 | $12.05 | 44 |
| 2026-03-10 | 12.20 | $12.05 | 44 |
| 2026-03-09 | 12.49 | $12.05 | 44 |
| 2026-03-06 | 12.79 | $12.05 | — |
| 2026-03-05 | 13.10 | $12.05 | 44 |
| 2026-03-04 | 13.43 | $12.05 | 44 |
| 2026-03-03 | 13.78 | $12.05 | 44 |
| 2026-03-02 | 14.15 | $12.05 | 44 |
| 2026-02-27 | 14.53 | $12.05 | 44 |
| 2026-02-26 | 14.94 | $12.05 | — |
| 2026-02-25 | 15.37 | $12.05 | — |
| 2026-02-24 | 15.82 | $12.05 | — |
| 2026-02-23 | 16.29 | $12.05 | — |
| 2026-02-20 | 16.79 | $12.05 | — |
| 2026-02-19 | 17.32 | $12.05 | — |
| 2026-02-18 | 17.87 | $12.05 | — |
| 2026-02-17 | 18.45 | $12.05 | 535 |
| 2026-02-13 | 19.07 | $12.24 | — |
| 2026-02-12 | 19.91 | $12.24 | — |
| 2026-02-11 | 20.80 | $12.24 | — |
| 2026-02-10 | 21.73 | $12.24 | — |
| 2026-02-09 | 22.71 | $12.24 | — |
| 2026-02-06 | 23.75 | $12.24 | 1400 |
| 2026-02-05 | 24.83 | $12.15 | 5617 |
| 2026-02-04 | 25.21 | $11.19 | 71 |
| 2026-02-03 | 25.11 | $11.19 | 1 |
| 2026-02-02 | 25.01 | $11.19 | — |
| 2026-01-30 | 24.90 | $11.19 | 1 |
| 2026-01-29 | 24.78 | $11.19 | 2500 |
| 2026-01-28 | 24.66 | $11.30 | 3423 |
| 2026-01-27 | 24.63 | $11.15 | 1007 |
| 2026-01-26 | 24.38 | $13.05 | 3 |
| 2026-01-23 | 23.69 | $13.05 | 3 |
| 2026-01-22 | 22.96 | $13.05 | 3 |
| 2026-01-21 | 22.19 | $13.05 | 82 |
| 2026-01-20 | 21.38 | $13.05 | 82 |
| 2026-01-16 | 20.53 | $13.05 | 82 |
| 2026-01-15 | 19.64 | $13.05 | 82 |
| 2026-01-14 | 18.69 | $13.05 | 126 |
| 2026-01-13 | 17.70 | $12.10 | 100 |
| 2026-01-12 | 17.76 | $12.10 | 100 |
| 2026-01-09 | 17.82 | $11.50 | 214 |
| 2026-01-08 | 18.60 | $11.50 | 214 |
| 2026-01-07 | 19.42 | $11.50 | 214 |
| 2026-01-06 | 20.28 | $11.50 | — |
| 2026-01-05 | 21.19 | $11.50 | 428 |
| 2026-01-02 | 22.14 | $11.30 | 133 |
| 2025-12-31 | 21.84 | $11.30 | 300 |
| 2025-12-30 | 21.52 | $11.15 | 21 |
| 2025-12-29 | 20.83 | $11.15 | 218 |
| 2025-12-26 | 20.09 | $11.15 | 218 |
| 2025-12-24 | 19.32 | $11.15 | — |
| 2025-12-23 | 18.50 | $11.15 | 1910 |
| 2025-12-22 | 17.65 | $11.57 | 100 |
| 2025-12-19 | 17.91 | $11.57 | 100 |
| 2025-12-18 | 18.18 | $11.57 | 100 |
| 2025-12-17 | 18.47 | $11.57 | 100 |
| 2025-12-16 | 18.77 | $11.57 | 146 |
| 2025-12-15 | 19.09 | $11.70 | 1300 |
| 2025-12-12 | 19.42 | $11.56 | 1800 |
| 2025-12-11 | 20.28 | $11.50 | — |
| 2025-12-10 | 21.29 | $11.50 | — |
| 2025-12-09 | 22.34 | $11.50 | — |
| 2025-12-08 | 23.45 | $11.50 | 243 |
| 2025-12-05 | 24.62 | $11.50 | 243 |
| 2025-12-04 | 25.85 | $11.50 | 2300 |
| 2025-12-03 | 27.15 | $11.30 | 502 |
| 2025-12-02 | 28.39 | $11.60 | — |
| 2025-12-01 | 27.74 | $11.60 | 141 |
| 2025-11-28 | 27.04 | $11.60 | 317 |
| 2025-11-26 | 26.31 | $11.00 | 141 |
| 2025-11-25 | 26.19 | $11.00 | — |
| 2025-11-24 | 26.06 | $11.00 | 141 |
| 2025-11-21 | 25.92 | $11.00 | 141 |
| 2025-11-20 | 25.78 | $11.00 | 300 |
| 2025-11-19 | 25.62 | $11.71 | 881 |
| 2025-11-18 | 23.88 | $11.71 | 881 |
| 2025-11-17 | 22.04 | $11.71 | 881 |
| 2025-11-14 | 20.10 | $11.71 | 2100 |
| 2025-11-13 | 18.07 | $10.70 | 100 |
| 2025-11-12 | 17.77 | $10.70 | 100 |
| 2025-11-11 | 17.45 | $10.70 | 100 |
| 2025-11-10 | 17.12 | $10.70 | 100 |
| 2025-11-07 | 16.77 | $10.70 | 100 |
| 2025-11-06 | 16.40 | $10.39 | 1 |
| 2025-11-05 | 16.55 | $10.39 | 62 |
| 2025-11-04 | 16.72 | $10.39 | 62 |
| 2025-11-03 | 16.89 | $10.39 | 440 |
| 2025-10-31 | 17.07 | $10.45 | 230 |
| 2025-10-30 | 17.13 | $10.45 | 500 |
| 2025-10-29 | 17.19 | $10.51 | 974 |
| 2025-10-28 | 15.86 | $10.51 | — |
| 2025-10-27 | 14.45 | $10.51 | — |
| 2025-10-24 | 12.97 | $10.51 | — |
| 2025-10-23 | 11.42 | $10.51 | — |
| 2025-10-22 | 9.78 | $10.51 | 1922 |
| 2025-10-21 | 8.06 | $10.73 | — |
| 2025-10-20 | 8.44 | $10.73 | — |
| 2025-10-17 | 8.85 | $10.73 | — |
| 2025-10-16 | 9.28 | $10.73 | — |
| 2025-10-15 | 9.73 | $10.73 | — |
| 2025-10-14 | 10.20 | $10.73 | — |
| 2025-10-13 | 10.70 | $10.73 | — |
| 2025-10-10 | 11.23 | $10.73 | 16 |
| 2025-10-09 | 11.79 | $10.73 | — |
| 2025-10-08 | 12.37 | $10.73 | 3 |
| 2025-10-07 | 12.98 | $10.73 | — |
| 2025-10-06 | 13.63 | $10.73 | — |
| 2025-10-03 | 14.31 | $10.73 | — |
| 2025-10-02 | 15.02 | $10.73 | — |
| 2025-10-01 | 15.78 | $10.74 | 200 |
| 2025-09-30 | 16.55 | $10.82 | 1800 |
| 2025-09-29 | 17.22 | $10.80 | 108 |
| 2025-09-26 | 17.96 | $10.80 | — |
| 2025-09-25 | 18.74 | $10.80 | — |
| 2025-09-24 | 19.55 | $10.80 | 3100 |
| 2025-09-23 | 20.42 | $9.75 | 1200 |
| 2025-09-22 | 19.68 | $11.10 | — |
| 2025-09-19 | 19.40 | $11.10 | — |
| 2025-09-18 | 19.12 | $11.10 | 200 |
| 2025-09-17 | 18.81 | $10.91 | — |
| 2025-09-16 | 18.98 | $10.91 | 1300 |
| 2025-09-15 | 19.15 | $11.09 | — |
| 2025-09-12 | 18.63 | $11.09 | — |
| 2025-09-11 | 18.07 | $11.09 | 1441 |
| 2025-09-10 | 17.48 | $10.88 | — |
| 2025-09-09 | 17.36 | $10.88 | — |
| 2025-09-08 | 17.23 | $10.88 | — |
| 2025-09-05 | 17.10 | $10.88 | — |
| 2025-09-04 | 16.95 | $10.88 | — |
| 2025-09-03 | 16.80 | $10.88 | — |
| 2025-09-02 | 16.65 | $10.88 | — |
| 2025-08-29 | 16.48 | $10.88 | — |
| 2025-08-28 | 16.30 | $10.88 | — |
| 2025-08-27 | 16.12 | $10.88 | — |
| 2025-08-26 | 15.93 | $10.88 | — |
| 2025-08-25 | 15.72 | $10.88 | — |
| 2025-08-22 | 15.51 | $10.88 | 1011 |
| 2025-08-21 | 15.28 | $10.98 | 3838 |
| 2025-08-20 | 14.83 | $10.45 | — |
| 2025-08-19 | 15.17 | $10.45 | — |
| 2025-08-18 | 15.53 | $10.45 | — |
| 2025-08-15 | 15.91 | $10.45 | — |
| 2025-08-14 | 16.30 | $10.45 | — |
| 2025-08-13 | 16.72 | $10.45 | 1319 |
| 2025-08-12 | 17.16 | $10.57 | 2130 |
| 2025-08-11 | 15.36 | $10.67 | 2815 |
| 2025-08-08 | 13.15 | $9.15 | — |
| 2025-08-07 | 13.70 | $9.15 | — |
| 2025-08-06 | 14.27 | $9.15 | — |
| 2025-08-05 | 14.87 | $9.15 | — |
| 2025-08-04 | 15.51 | $9.15 | — |
| 2025-08-01 | 16.18 | $9.15 | — |
| 2025-07-31 | 16.88 | $9.15 | 4039 |
| 2025-07-30 | 17.62 | $8.94 | — |
| 2025-07-29 | 17.18 | $8.94 | — |
| 2025-07-28 | 16.72 | $8.94 | — |
| 2025-07-25 | 16.23 | $8.94 | — |
| 2025-07-24 | 15.71 | $8.94 | — |
| 2025-07-23 | 15.17 | $8.94 | — |
| 2025-07-22 | 14.60 | $8.94 | 2843 |
| 2025-07-21 | 14.00 | $9.07 | 200 |
| 2025-07-18 | 13.65 | $9.10 | — |
| 2025-07-17 | 13.36 | $9.10 | — |
| 2025-07-16 | 13.05 | $9.10 | 1000 |
| 2025-07-15 | 12.73 | $9.47 | — |
| 2025-07-14 | 13.28 | $9.47 | — |
| 2025-07-11 | 13.87 | $9.47 | 1800 |
| 2025-07-10 | 14.49 | $9.40 | — |
| 2025-07-09 | 14.95 | $9.40 | 3000 |
| 2025-07-08 | 15.43 | $9.31 | — |
| 2025-07-07 | 15.70 | $9.31 | 800 |
| 2025-07-03 | 15.99 | $9.66 | 1904 |
| 2025-07-02 | 16.14 | $9.66 | — |
| 2025-07-01 | 16.30 | $9.66 | — |
| 2025-06-30 | 16.47 | $9.66 | — |
| 2025-06-27 | 16.64 | $9.66 | 2700 |
| 2025-06-26 | 16.83 | $9.55 | — |
| 2025-06-25 | 17.24 | $9.55 | 1200 |
| 2025-06-24 | 17.68 | $9.65 | — |
| 2025-06-23 | 18.61 | $9.65 | — |
| 2025-06-20 | 19.58 | $9.65 | — |
| 2025-06-18 | 20.60 | $9.65 | 2800 |
| 2025-06-17 | 21.67 | $9.21 | — |
| 2025-06-16 | 20.95 | $9.21 | 1900 |
| 2025-06-13 | 20.18 | $9.27 | — |
| 2025-06-12 | 19.96 | $9.27 | 1300 |
| 2025-06-11 | 19.73 | $9.15 | 731 |
| 2025-06-10 | 19.11 | $9.61 | — |
| 2025-06-09 | 20.08 | $9.61 | — |
| 2025-06-06 | 21.10 | $9.61 | — |
| 2025-06-05 | 22.18 | $9.61 | — |
| 2025-06-04 | 23.31 | $9.61 | — |
| 2025-06-03 | 24.51 | $9.61 | — |
| 2025-06-02 | 25.76 | $9.61 | 1100 |
| 2025-05-30 | 27.08 | $9.75 | — |
| 2025-05-29 | 27.15 | $9.75 | — |
| 2025-05-28 | 27.22 | $9.75 | — |
| 2025-05-27 | 27.29 | $9.75 | — |
| 2025-05-23 | 27.36 | $9.75 | — |
| 2025-05-22 | 27.44 | $9.75 | — |
| 2025-05-21 | 27.52 | $9.75 | — |
| 2025-05-20 | 27.61 | $9.75 | — |
| 2025-05-19 | 27.70 | $9.75 | — |
| 2025-05-16 | 27.80 | $9.75 | — |
| 2025-05-15 | 27.90 | $9.75 | 104 |
| 2025-05-14 | 28.01 | $10.24 | — |
| 2025-05-13 | 26.80 | $10.24 | — |
| 2025-05-12 | 25.53 | $10.24 | — |
| 2025-05-09 | 24.19 | $10.25 | 2600 |
| 2025-05-08 | 22.78 | $10.30 | 2700 |
| 2025-05-07 | 22.15 | $9.79 | — |
| 2025-05-06 | 22.42 | $9.79 | — |
| 2025-05-05 | 22.71 | $9.79 | — |
| 2025-05-02 | 23.01 | $9.79 | — |
| 2025-05-01 | 23.33 | $9.79 | — |
| 2025-04-30 | 23.66 | $9.79 | 2809 |
| 2025-04-29 | 24.01 | $10.36 | 200 |
| 2025-04-28 | 22.61 | $9.77 | — |
| 2025-04-25 | 22.16 | $9.77 | — |
| 2025-04-24 | 21.68 | $9.77 | — |
| 2025-04-23 | 21.18 | $9.77 | — |
| 2025-04-22 | 20.66 | $9.77 | — |
| 2025-04-21 | 20.10 | $9.77 | — |
| 2025-04-17 | 19.52 | $9.77 | — |
| 2025-04-16 | 18.90 | $9.77 | — |
| 2025-04-15 | 18.26 | $9.77 | — |
| 2025-04-14 | 17.58 | $9.78 | 128 |
| 2025-04-11 | 16.83 | $9.60 | 16500 |
| 2025-04-10 | 16.33 | $8.91 | — |
| 2025-04-09 | 17.04 | $8.91 | — |
| 2025-04-08 | 17.79 | $8.91 | 1730 |
| 2025-04-07 | 18.58 | $9.35 | 9400 |
| 2025-04-04 | 17.94 | $9.07 | — |
| 2025-04-03 | 18.05 | $9.07 | — |
| 2025-04-02 | 18.16 | $9.07 | — |
| 2025-04-01 | 18.28 | $9.07 | — |
| 2025-03-31 | 18.41 | $9.07 | — |
| 2025-03-28 | 18.54 | $9.07 | 7628 |
| 2025-03-27 | 18.68 | $9.15 | — |
| 2025-03-26 | 18.54 | $9.15 | — |
| 2025-03-25 | 18.39 | $9.15 | — |
| 2025-03-24 | 18.23 | $9.15 | — |
| 2025-03-21 | 18.07 | $9.15 | — |
| 2025-03-20 | 17.89 | $9.15 | — |
| 2025-03-19 | 17.71 | $9.39 | 700 |
| 2025-03-18 | 16.78 | $9.34 | 341 |
| 2025-03-17 | 15.88 | $8.40 | 100 |
| 2025-03-14 | 15.99 | $8.48 | — |
| 2025-03-13 | 16.39 | $8.48 | 2444 |
| 2025-03-12 | 16.81 | $8.44 | 6020 |
| 2025-03-11 | 17.09 | $8.60 | — |
| 2025-03-10 | 17.95 | $8.60 | — |
| 2025-03-07 | 18.86 | $8.60 | 3500 |
| 2025-03-06 | 19.82 | $8.75 | 1500 |
| 2025-03-05 | 20.41 | $8.85 | 722 |
| 2025-03-04 | 20.28 | $8.64 | — |
| 2025-03-03 | 20.88 | $8.64 | — |
| 2025-02-28 | 21.52 | $8.64 | — |
| 2025-02-27 | 22.19 | $8.64 | — |
| 2025-02-26 | 22.90 | $8.64 | — |
| 2025-02-25 | 23.64 | $8.64 | 2200 |
| 2025-02-24 | 24.42 | $8.63 | — |
| 2025-02-21 | 25.27 | $8.63 | — |
| 2025-02-20 | 26.17 | $8.63 | — |
| 2025-02-19 | 27.12 | $8.63 | — |
| 2025-02-18 | 28.11 | $8.63 | — |
| 2025-02-14 | 29.16 | $8.63 | 1000 |
| 2025-02-13 | 30.27 | $9.10 | — |
| 2025-02-12 | 29.81 | $9.10 | — |
| 2025-02-11 | 29.32 | $9.10 | — |
| 2025-02-10 | 28.82 | $9.10 | — |
| 2025-02-07 | 28.28 | $9.10 | — |
| 2025-02-06 | 27.72 | $9.10 | — |
| 2025-02-05 | 27.13 | $9.10 | — |
| 2025-02-04 | 26.50 | $9.10 | 3900 |
| 2025-02-03 | 25.85 | $9.19 | — |
| 2025-01-31 | 24.88 | $9.19 | 2000 |
| 2025-01-30 | 23.86 | $8.97 | — |
| 2025-01-29 | 23.59 | $8.97 | — |
| 2025-01-28 | 23.31 | $8.97 | — |
| 2025-01-27 | 23.01 | $8.97 | 60020 |
| 2025-01-24 | 22.70 | $8.31 | — |
| 2025-01-23 | 23.66 | $8.31 | — |
| 2025-01-22 | 24.68 | $8.31 | 1700 |
| 2025-01-21 | 25.75 | $8.41 | 1132 |
| 2025-01-17 | 26.62 | $8.31 | 2130 |
| 2025-01-16 | 27.66 | $7.97 | — |
| 2025-01-15 | 27.53 | $7.97 | — |
| 2025-01-14 | 27.39 | $7.97 | — |
| 2025-01-13 | 27.24 | $7.97 | — |
| 2025-01-10 | 27.08 | $7.97 | — |
| 2025-01-08 | 26.92 | $7.97 | — |
| 2025-01-07 | 26.75 | $7.97 | — |
| 2025-01-06 | 26.57 | $7.97 | — |
| 2025-01-03 | 26.38 | $7.97 | 4215 |
| 2025-01-02 | 26.18 | $7.87 | — |
| 2024-12-31 | 25.69 | $7.87 | 2400 |
| 2024-12-30 | 25.18 | $7.96 | — |
| 2024-12-27 | 25.17 | $7.96 | — |
| 2024-12-26 | 25.16 | $7.96 | 500 |
| 2024-12-24 | 25.14 | $7.82 | 1428 |
| 2024-12-23 | 25.13 | $8.05 | 17127 |
| 2024-12-20 | 25.88 | $8.05 | — |
| 2024-12-19 | 25.96 | $8.05 | — |
| 2024-12-18 | 26.04 | $8.05 | — |
| 2024-12-17 | 26.13 | $8.05 | — |
| 2024-12-16 | 26.23 | $8.05 | 10400 |
| 2024-12-13 | 26.33 | $8.16 | 1113 |
| 2024-12-12 | 27.07 | $8.00 | — |
| 2024-12-11 | 27.47 | $8.00 | — |
| 2024-12-10 | 27.90 | $8.00 | 1611 |
| 2024-12-09 | 28.35 | $8.10 | 300 |
| 2024-12-06 | 28.93 | $8.40 | 1200 |
| 2024-12-05 | 30.06 | $8.26 | 800 |
| 2024-12-04 | 30.23 | $8.58 | — |
| 2024-12-03 | 31.53 | $8.58 | — |
| 2024-12-02 | 32.90 | $8.58 | — |
| 2024-11-29 | 34.34 | $8.58 | 340 |
| 2024-11-27 | 35.86 | $8.31 | 1901 |
| 2024-11-26 | 37.25 | $8.19 | — |
| 2024-11-25 | 37.43 | $8.20 | 300 |
| 2024-11-22 | 37.64 | $8.12 | 2000 |
| 2024-11-21 | 37.86 | $8.06 | 4230 |
| 2024-11-20 | 36.29 | $8.00 | — |
| 2024-11-19 | 34.37 | $8.00 | 8537 |
| 2024-11-18 | 32.34 | $8.20 | — |
| 2024-11-15 | 30.58 | $8.20 | — |
| 2024-11-14 | 28.73 | $8.20 | — |
| 2024-11-13 | 26.79 | $8.20 | 8200 |
| 2024-11-12 | 24.74 | $8.17 | 1500 |
| 2024-11-11 | 22.78 | $8.75 | — |
| 2024-11-08 | 21.57 | $8.75 | — |
| 2024-11-07 | 20.30 | $8.75 | — |
| 2024-11-06 | 18.95 | $8.75 | 434 |
| 2024-11-05 | 17.54 | $8.73 | — |
| 2024-11-04 | 16.48 | $8.73 | — |
| 2024-11-01 | 15.37 | $8.73 | 1700 |
| 2024-10-31 | 14.19 | $8.75 | 1623 |
| 2024-10-30 | 13.00 | $9.20 | — |
| 2024-10-29 | 12.86 | $9.20 | — |
| 2024-10-28 | 12.71 | $9.20 | — |
| 2024-10-25 | 12.56 | $9.20 | — |
| 2024-10-24 | 12.39 | $9.20 | — |
| 2024-10-23 | 12.22 | $9.20 | — |
| 2024-10-22 | 12.04 | $9.20 | — |
| 2024-10-21 | 11.86 | $9.20 | — |
| 2024-10-18 | 11.66 | $9.20 | 2548 |
| 2024-10-17 | 11.45 | $9.60 | — |
| 2024-10-16 | 11.84 | $9.60 | — |
| 2024-10-15 | 12.25 | $9.60 | 2600 |
| 2024-10-14 | 12.68 | $9.60 | — |
| 2024-10-11 | 13.13 | $9.60 | — |
| 2024-10-10 | 13.61 | $9.60 | — |
| 2024-10-09 | 14.11 | $9.60 | — |
| 2024-10-08 | 14.64 | $9.60 | — |
| 2024-10-07 | 15.20 | $9.60 | 8300 |
| 2024-10-04 | 15.78 | $9.60 | — |
| 2024-10-03 | 16.40 | $9.61 | 1007 |
| 2024-10-02 | 17.03 | $9.38 | — |
| 2024-10-01 | 17.13 | $9.38 | 2843 |
| 2024-09-30 | 17.24 | $9.82 | 5300 |
| 2024-09-27 | 18.09 | $9.82 | — |
| 2024-09-26 | 19.00 | $9.82 | 1300 |
| 2024-09-25 | 19.95 | $9.85 | — |
| 2024-09-24 | 20.10 | $9.85 | — |
| 2024-09-23 | 20.27 | $9.85 | 513 |
| 2024-09-20 | 20.45 | $9.62 | 65300 |
| 2024-09-19 | 21.50 | $9.83 | — |
| 2024-09-18 | 22.15 | $9.83 | — |
| 2024-09-17 | 22.82 | $9.83 | — |
| 2024-09-16 | 23.54 | $9.83 | — |
| 2024-09-13 | 24.29 | $9.83 | 3400 |
| 2024-09-12 | 25.08 | $9.83 | 300 |
| 2024-09-11 | 25.91 | $9.96 | — |
| 2024-09-10 | 26.52 | $9.96 | 5621 |
| 2024-09-09 | 27.16 | $10.40 | — |
| 2024-09-06 | 26.85 | $10.40 | — |
| 2024-09-05 | 26.52 | $10.40 | 2000 |
| 2024-09-04 | 26.17 | $10.40 | — |
| 2024-09-03 | 25.81 | $10.40 | 432 |
| 2024-08-30 | 25.42 | $9.88 | — |
| 2024-08-29 | 25.64 | $9.88 | — |
| 2024-08-28 | 25.87 | $9.88 | 100 |
| 2024-08-27 | 26.11 | $10.50 | — |
| 2024-08-26 | 24.96 | $10.50 | — |
| 2024-08-23 | 23.75 | $10.50 | — |
| 2024-08-22 | 22.47 | $10.50 | — |
| 2024-08-21 | 21.13 | $10.50 | — |
| 2024-08-20 | 19.72 | $10.50 | 700 |
| 2024-08-19 | 18.23 | $10.09 | — |
| 2024-08-16 | 17.52 | $10.09 | 2400 |
| 2024-08-15 | 16.76 | $10.05 | 1328 |
| 2024-08-14 | 15.97 | $10.20 | 641 |
| 2024-08-13 | 14.82 | $9.85 | — |
| 2024-08-12 | 15.40 | $9.85 | — |
| 2024-08-09 | 16.00 | $9.85 | — |
| 2024-08-08 | 16.64 | $9.85 | — |
| 2024-08-07 | 17.31 | $9.85 | 61000 |
| 2024-08-06 | 18.01 | $9.85 | 201900 |
| 2024-08-05 | 18.76 | $8.90 | — |
| 2024-08-02 | 17.62 | $8.90 | 14200 |
| 2024-08-01 | 16.42 | $10.02 | — |
| 2024-07-31 | 16.39 | $10.02 | — |
| 2024-07-30 | 16.36 | $10.02 | — |
| 2024-07-29 | 16.33 | $10.02 | — |
| 2024-07-26 | 16.30 | $10.02 | — |
| 2024-07-25 | 16.26 | $10.02 | — |
| 2024-07-24 | 16.23 | $10.02 | — |
| 2024-07-23 | 16.19 | $10.02 | — |
| 2024-07-22 | 16.15 | $10.02 | — |
| 2024-07-19 | 16.11 | $10.02 | — |
| 2024-07-18 | 16.06 | $10.03 | 900 |
| 2024-07-17 | 15.98 | $9.75 | 300 |
| 2024-07-16 | 16.59 | $9.75 | 600 |
| 2024-07-15 | 17.23 | $9.22 | — |
| 2024-07-12 | 16.24 | $9.22 | — |
| 2024-07-11 | 15.19 | $9.22 | 1709 |
| 2024-07-10 | 14.10 | $9.35 | — |
| 2024-07-09 | 14.30 | $9.35 | — |
| 2024-07-08 | 14.52 | $9.35 | 4300 |
| 2024-07-05 | 14.75 | $9.37 | — |
| 2024-07-03 | 15.07 | $9.37 | — |
| 2024-07-02 | 15.40 | $9.37 | — |
| 2024-07-01 | 15.75 | $9.37 | — |
| 2024-06-28 | 16.11 | $9.37 | — |
| 2024-06-27 | 16.50 | $9.37 | — |
| 2024-06-26 | 16.90 | $9.37 | — |
| 2024-06-25 | 17.33 | $9.37 | — |
| 2024-06-24 | 17.78 | $9.37 | — |
| 2024-06-21 | 18.26 | $9.37 | — |
| 2024-06-20 | 18.75 | $9.37 | — |
| 2024-06-18 | 19.28 | $9.37 | — |
| 2024-06-17 | 19.83 | $9.37 | — |
| 2024-06-14 | 20.41 | $9.37 | 10419 |
| 2024-06-13 | 21.03 | $9.53 | — |
| 2024-06-12 | 21.98 | $9.53 | — |
| 2024-06-11 | 22.98 | $9.53 | 700 |
| 2024-06-10 | 24.03 | $9.77 | — |
| 2024-06-07 | 24.82 | $9.77 | — |
| 2024-06-06 | 25.66 | $9.77 | — |
| 2024-06-05 | 26.55 | $9.77 | 3700 |
| 2024-06-04 | 27.48 | $8.90 | — |
| 2024-06-03 | 27.61 | $8.90 | — |
| 2024-05-31 | 27.75 | $8.90 | — |
| 2024-05-30 | 27.89 | $8.90 | 200 |
| 2024-05-29 | 28.05 | $8.78 | 1000 |
| 2024-05-28 | 27.92 | $9.15 | 100 |
| 2024-05-24 | 28.33 | $9.15 | — |
| 2024-05-23 | 28.75 | $9.15 | — |
| 2024-05-22 | 29.20 | $9.15 | 600 |
| 2024-05-21 | 29.67 | $9.60 | — |
| 2024-05-20 | 30.88 | $9.60 | 400 |
| 2024-05-17 | 32.15 | $9.40 | 21000 |
| 2024-05-16 | 32.56 | $9.27 | 32500 |
| 2024-05-15 | 32.65 | $9.28 | 1100 |
| 2024-05-14 | 32.75 | $9.75 | — |
| 2024-05-13 | 33.60 | $9.75 | 1100 |
| 2024-05-10 | 34.50 | $9.94 | — |
| 2024-05-09 | 35.80 | $9.95 | 4739 |
| 2024-05-08 | 37.18 | $10.25 | 1000 |
| 2024-05-07 | 39.02 | $10.80 | — |
| 2024-05-06 | 39.41 | $10.80 | 1000 |
| 2024-05-03 | 39.81 | $10.01 | — |
| 2024-05-02 | 41.41 | $10.01 | — |
| 2024-05-01 | 43.10 | $10.01 | — |
| 2024-04-30 | 44.88 | $10.01 | — |
| 2024-04-29 | 46.75 | $10.01 | — |
| 2024-04-26 | 48.72 | $10.01 | 2512 |
| 2024-04-25 | 50.79 | $10.21 | — |
| 2024-04-24 | 52.57 | $10.21 | — |
| 2024-04-23 | 54.45 | $10.21 | 6300 |
| 2024-04-22 | 56.43 | $10.40 | — |
| 2024-04-19 | 57.70 | $10.40 | 2600 |
| 2024-04-18 | 59.03 | $10.55 | 64000 |
| 2024-04-17 | 59.70 | $10.55 | 400 |
| 2024-04-16 | 60.40 | $10.65 | 1100 |
| 2024-04-15 | 60.62 | $10.75 | 100 |
| 2024-04-12 | 60.29 | $10.75 | 5000 |
| 2024-04-11 | 59.95 | $10.65 | 100 |
| 2024-04-10 | 59.70 | $10.53 | — |
| 2024-04-09 | 59.58 | $10.53 | — |
| 2024-04-08 | 59.47 | $10.53 | — |
| 2024-04-05 | 59.34 | $10.53 | 1033 |
| 2024-04-04 | 59.21 | $10.48 | — |
| 2024-04-03 | 59.13 | $10.48 | 400 |
| 2024-04-02 | 59.04 | $10.70 | 3200 |
| 2024-04-01 | 58.95 | $10.60 | 2400 |
| 2024-03-28 | 57.74 | $10.65 | 1600 |
| 2024-03-27 | 56.70 | $10.75 | 9912 |
| 2024-03-26 | 55.60 | $10.67 | — |
| 2024-03-25 | 54.50 | $10.67 | — |
| 2024-03-22 | 53.35 | $10.67 | — |
| 2024-03-21 | 52.14 | $10.67 | 2400 |
| 2024-03-20 | 50.86 | $10.67 | 47475 |
| 2024-03-19 | 49.52 | $10.53 | 4626 |
| 2024-03-18 | 48.34 | $9.82 | — |
| 2024-03-15 | 48.00 | $9.82 | — |
| 2024-03-14 | 47.65 | $9.82 | — |
| 2024-03-13 | 47.28 | $9.82 | — |
| 2024-03-12 | 46.89 | $9.82 | — |
| 2024-03-11 | 46.48 | $9.82 | — |
| 2024-03-08 | 46.05 | $9.82 | 6900 |
| 2024-03-07 | 45.60 | $9.61 | — |
| 2024-03-06 | 45.47 | $9.61 | — |
| 2024-03-05 | 45.33 | $9.61 | — |
| 2024-03-04 | 45.19 | $9.61 | 600 |
| 2024-03-01 | 45.04 | $9.61 | 4839 |
| 2024-02-29 | 44.88 | $9.05 | 387 |
| 2024-02-28 | 45.89 | $8.83 | 3600 |
| 2024-02-27 | 47.70 | $9.10 | — |
| 2024-02-26 | 46.37 | $9.10 | — |
| 2024-02-23 | 44.96 | $9.10 | — |
| 2024-02-22 | 43.49 | $9.10 | — |
| 2024-02-21 | 41.93 | $9.10 | — |
| 2024-02-20 | 40.29 | $9.10 | 639 |
| 2024-02-16 | 38.57 | $8.85 | — |
| 2024-02-15 | 37.80 | $8.85 | — |
| 2024-02-14 | 37.00 | $8.85 | 3300 |
| 2024-02-13 | 36.15 | $8.85 | — |
| 2024-02-12 | 35.26 | $8.85 | — |
| 2024-02-09 | 34.33 | $8.85 | 1200 |
| 2024-02-08 | 33.34 | $8.76 | — |
| 2024-02-07 | 32.61 | $8.76 | — |
| 2024-02-06 | 31.83 | $8.76 | — |
| 2024-02-05 | 31.02 | $8.76 | 7269 |
| 2024-02-02 | 30.16 | $8.67 | — |
| 2024-02-01 | 29.56 | $8.67 | — |
| 2024-01-31 | 28.94 | $8.67 | — |
| 2024-01-30 | 28.28 | $8.67 | — |
| 2024-01-29 | 27.58 | $8.67 | 9000 |
| 2024-01-26 | 26.85 | $8.67 | — |
| 2024-01-25 | 26.08 | $8.67 | — |
| 2024-01-24 | 25.27 | $8.67 | — |
| 2024-01-23 | 24.42 | $8.67 | 15900 |
| 2024-01-22 | 23.52 | $8.67 | 5100 |
| 2024-01-19 | 22.57 | $8.40 | 1800 |
| 2024-01-18 | 22.34 | $8.25 | — |
| 2024-01-17 | 22.68 | $8.25 | 3600 |
| 2024-01-16 | 23.04 | $8.25 | — |
| 2024-01-12 | 23.42 | $8.25 | — |
| 2024-01-11 | 23.81 | $8.25 | — |
| 2024-01-10 | 24.23 | $8.25 | — |
| 2024-01-09 | 24.67 | $8.25 | — |
| 2024-01-08 | 25.13 | $8.25 | 10002 |
| 2024-01-05 | 25.61 | $8.28 | 7236 |
| 2024-01-04 | 24.53 | $7.90 | — |
| 2024-01-03 | 24.63 | $7.90 | — |
| 2024-01-02 | 24.73 | $7.90 | — |
| 2023-12-29 | 24.84 | $7.90 | — |
| 2023-12-28 | 24.96 | $7.90 | — |
| 2023-12-27 | 25.08 | $7.90 | 14400 |
| 2023-12-26 | 25.21 | $7.90 | — |
| 2023-12-22 | 25.35 | $7.90 | 900 |
| 2023-12-21 | 25.49 | $8.20 | — |
| 2023-12-20 | 23.72 | $8.20 | — |
| 2023-12-19 | 21.87 | $8.20 | 2784 |
| 2023-12-18 | 19.91 | $8.02 | — |
| 2023-12-15 | 18.32 | $8.02 | — |
| 2023-12-14 | 16.65 | $8.02 | 4938 |
| 2023-12-13 | 14.88 | $7.78 | — |
| 2023-12-12 | 15.03 | $7.78 | — |
| 2023-12-11 | 15.19 | $7.78 | — |
| 2023-12-08 | 15.36 | $7.78 | — |
| 2023-12-07 | 15.53 | $7.78 | — |
| 2023-12-06 | 15.71 | $7.78 | — |
| 2023-12-05 | 15.91 | $7.78 | — |
| 2023-12-04 | 16.11 | $7.78 | — |
| 2023-12-01 | 16.32 | $7.78 | — |
| 2023-11-30 | 16.55 | $7.77 | 82920 |
| 2023-11-29 | 16.83 | $7.80 | — |
| 2023-11-28 | 16.96 | $7.80 | 900 |
| 2023-11-27 | 17.09 | $7.65 | — |
| 2023-11-24 | 17.91 | $7.65 | — |
| 2023-11-22 | 18.78 | $7.65 | 4800 |
| 2023-11-21 | 19.69 | $7.77 | 1800 |
| 2023-11-20 | 20.03 | $7.50 | — |
| 2023-11-17 | 19.54 | $7.50 | — |
| 2023-11-16 | 19.01 | $7.50 | — |
| 2023-11-15 | 18.46 | $7.50 | — |
| 2023-11-14 | 17.88 | $7.50 | 8700 |
| 2023-11-13 | 17.27 | $7.33 | 9975 |
| 2023-11-10 | 16.63 | $7.44 | — |
| 2023-11-09 | 17.04 | $7.44 | — |
| 2023-11-08 | 17.48 | $7.44 | 300 |
| 2023-11-07 | 17.94 | $7.25 | — |
| 2023-11-06 | 17.72 | $7.25 | — |
| 2023-11-03 | 17.49 | $7.25 | — |
| 2023-11-02 | 17.25 | $7.25 | — |
| 2023-11-01 | 17.00 | $7.25 | — |
| 2023-10-31 | 16.74 | $7.25 | — |
| 2023-10-30 | 16.46 | $7.25 | — |
| 2023-10-27 | 16.16 | $7.25 | — |
| 2023-10-26 | 15.85 | $7.25 | — |
| 2023-10-25 | 15.52 | $7.25 | — |
| 2023-10-24 | 15.18 | $7.25 | — |
| 2023-10-23 | 14.82 | $7.25 | — |
| 2023-10-20 | 14.44 | $7.25 | 7278 |
| 2023-10-19 | 14.04 | $7.45 | — |
| 2023-10-18 | 14.53 | $7.45 | — |
| 2023-10-17 | 15.05 | $7.45 | — |
| 2023-10-16 | 15.60 | $7.45 | 14100 |
| 2023-10-13 | 16.17 | $7.45 | 3900 |
| 2023-10-12 | 16.78 | $7.45 | — |
| 2023-10-11 | 17.41 | $7.45 | 2400 |
| 2023-10-10 | 18.09 | $7.33 | 87300 |
| 2023-10-09 | 18.71 | $7.33 | — |
| 2023-10-06 | 19.37 | $7.33 | 1842 |
| 2023-10-05 | 20.06 | $7.32 | 4200 |
| 2023-10-04 | 21.04 | $7.32 | — |
| 2023-10-03 | 22.07 | $7.32 | 11100 |
| 2023-10-02 | 23.16 | $7.32 | — |
| 2023-09-29 | 24.31 | $7.32 | — |
| 2023-09-28 | 25.51 | $7.32 | 2700 |
| 2023-09-27 | 26.78 | $7.40 | 3900 |
| 2023-09-26 | 27.99 | $7.76 | — |
| 2023-09-25 | 27.65 | $7.76 | — |
| 2023-09-22 | 27.29 | $7.76 | — |
| 2023-09-21 | 26.92 | $7.76 | — |
| 2023-09-20 | 26.53 | $7.76 | — |
| 2023-09-19 | 26.11 | $7.76 | 11430 |
| 2023-09-18 | 25.67 | $7.43 | — |
| 2023-09-15 | 26.07 | $7.43 | — |
| 2023-09-14 | 26.48 | $7.43 | — |
| 2023-09-13 | 26.92 | $7.43 | — |
| 2023-09-12 | 27.38 | $7.43 | 3000 |
| 2023-09-11 | 27.86 | $7.43 | 900 |
| 2023-09-08 | 28.37 | $7.86 | — |
| 2023-09-07 | 26.34 | $7.85 | 11400 |
| 2023-09-06 | 24.21 | $7.06 | 14100 |
| 2023-09-05 | 24.20 | $7.06 | — |
| 2023-09-01 | 24.19 | $7.06 | — |
| 2023-08-31 | 24.17 | $7.06 | 1500 |
| 2023-08-30 | 24.16 | $7.00 | — |
| 2023-08-29 | 24.48 | $7.00 | — |
| 2023-08-28 | 24.82 | $7.00 | 600 |
| 2023-08-25 | 25.17 | $7.05 | 3300 |
| 2023-08-24 | 25.15 | $7.05 | — |
| 2023-08-23 | 25.12 | $7.05 | 8790 |
| 2023-08-22 | 25.09 | $6.98 | 9426 |
| 2023-08-21 | 24.58 | $6.96 | — |
| 2023-08-18 | 24.35 | $6.96 | — |
| 2023-08-17 | 24.10 | $6.96 | 3900 |
| 2023-08-16 | 23.84 | $6.85 | — |
| 2023-08-15 | 24.06 | $6.85 | 3300 |
| 2023-08-14 | 24.28 | $6.53 | — |
| 2023-08-11 | 24.17 | $6.53 | — |
| 2023-08-10 | 24.05 | $6.53 | 300 |
| 2023-08-09 | 23.92 | $6.53 | — |
| 2023-08-08 | 23.78 | $6.53 | — |
| 2023-08-07 | 23.64 | $6.53 | — |
| 2023-08-04 | 23.49 | $6.53 | 1905 |
| 2023-08-03 | 23.33 | $6.53 | 3000 |
| 2023-08-02 | 23.17 | $6.78 | — |
| 2023-08-01 | 23.02 | $6.78 | — |
| 2023-07-31 | 22.87 | $6.78 | 300 |
| 2023-07-28 | 22.72 | $6.78 | 1500 |
| 2023-07-27 | 22.55 | $6.70 | — |
| 2023-07-26 | 22.94 | $6.70 | — |
| 2023-07-25 | 23.34 | $6.70 | 4200 |
| 2023-07-24 | 23.77 | $6.70 | — |
| 2023-07-21 | 24.22 | $6.70 | 29151 |
| 2023-07-20 | 24.69 | $6.76 | 5100 |
| 2023-07-19 | 24.63 | $6.76 | — |
| 2023-07-18 | 24.58 | $6.76 | — |
| 2023-07-17 | 24.52 | $6.76 | — |
| 2023-07-14 | 24.46 | $6.76 | 396 |
| 2023-07-13 | 24.39 | $6.76 | 7500 |
| 2023-07-12 | 24.32 | $6.76 | 6300 |
| 2023-07-11 | 24.25 | $6.67 | — |
| 2023-07-10 | 24.58 | $6.67 | — |
| 2023-07-07 | 24.93 | $6.67 | 9306 |
| 2023-07-06 | 25.30 | $6.77 | 600 |
| 2023-07-05 | 25.00 | $6.58 | — |
| 2023-07-03 | 25.60 | $6.58 | — |
| 2023-06-30 | 26.23 | $6.58 | 3300 |
| 2023-06-29 | 26.89 | $6.58 | 2511 |
| 2023-06-28 | 27.37 | $6.67 | — |
| 2023-06-27 | 27.19 | $6.67 | 3600 |
| 2023-06-26 | 27.00 | $6.72 | — |
| 2023-06-23 | 26.39 | $6.72 | — |
| 2023-06-22 | 25.75 | $6.72 | 1200 |
| 2023-06-21 | 25.08 | $6.67 | — |
| 2023-06-20 | 25.30 | $6.67 | 300 |
| 2023-06-16 | 25.53 | $6.74 | — |
| 2023-06-15 | 25.20 | $6.74 | — |
| 2023-06-14 | 24.85 | $6.74 | — |
| 2023-06-13 | 24.49 | $6.74 | 4218 |
| 2023-06-12 | 24.11 | $6.59 | — |
| 2023-06-09 | 24.37 | $6.59 | — |
| 2023-06-08 | 24.65 | $6.59 | 9333 |
| 2023-06-07 | 24.95 | $6.65 | — |
| 2023-06-06 | 24.83 | $6.65 | — |
| 2023-06-05 | 24.71 | $6.65 | 3600 |
| 2023-06-02 | 24.58 | $6.64 | 52521 |
| 2023-06-01 | 25.37 | $6.47 | 906 |
| 2023-05-31 | 26.21 | $6.35 | 1008 |
| 2023-05-30 | 26.41 | $6.66 | — |
| 2023-05-26 | 25.82 | $6.66 | — |
| 2023-05-25 | 25.19 | $6.66 | — |
| 2023-05-24 | 24.54 | $6.66 | — |
| 2023-05-23 | 23.85 | $6.66 | — |
| 2023-05-22 | 23.12 | $6.66 | — |
| 2023-05-19 | 22.35 | $6.66 | 300 |
| 2023-05-18 | 21.54 | $6.66 | — |
| 2023-05-17 | 20.69 | $6.66 | 1500 |
| 2023-05-16 | 19.80 | $6.66 | — |
| 2023-05-15 | 18.86 | $6.66 | — |
| 2023-05-12 | 17.87 | $6.66 | 11484 |
| 2023-05-11 | 16.83 | $6.48 | — |
| 2023-05-10 | 16.78 | $6.48 | — |
| 2023-05-09 | 16.74 | $6.48 | — |
| 2023-05-08 | 16.69 | $6.48 | — |
| 2023-05-05 | 16.64 | $6.48 | 900 |
| 2023-05-04 | 16.58 | $6.43 | 741 |
| 2023-05-03 | 16.85 | $6.50 | — |
| 2023-05-02 | 15.28 | $6.50 | 3900 |
| 2023-05-01 | 13.62 | $6.50 | — |
| 2023-04-28 | 11.88 | $6.50 | 993 |
| 2023-04-27 | 10.05 | $6.18 | — |
| 2023-04-26 | 10.25 | $6.18 | — |
| 2023-04-25 | 10.47 | $6.18 | — |
| 2023-04-24 | 10.69 | $6.18 | — |
| 2023-04-21 | 10.92 | $6.18 | — |
| 2023-04-20 | 11.17 | $6.18 | — |
| 2023-04-19 | 11.43 | $6.18 | 8100 |
| 2023-04-18 | 11.71 | $6.18 | 9000 |
| 2023-04-17 | 11.99 | $6.18 | 2700 |
| 2023-04-14 | 12.30 | $6.21 | — |
| 2023-04-13 | 12.52 | $6.21 | — |
| 2023-04-12 | 12.75 | $6.21 | — |
| 2023-04-11 | 12.99 | $6.21 | 16011 |
| 2023-04-10 | 13.25 | $6.21 | — |
| 2023-04-06 | 13.52 | $6.21 | 909 |
| 2023-04-05 | 13.80 | $6.18 | 2124 |
| 2023-04-04 | 14.34 | $6.26 | — |
| 2023-04-03 | 14.12 | $6.26 | 5238 |
| 2023-03-31 | 13.87 | $6.24 | 3030 |
| 2023-03-30 | 13.77 | $6.19 | — |
| 2023-03-29 | 14.05 | $6.19 | 672 |
| 2023-03-28 | 14.34 | $6.15 | 16938 |
| 2023-03-27 | 14.81 | $6.08 | 4035 |
| 2023-03-24 | 14.72 | $6.03 | 600 |
| 2023-03-23 | 13.99 | $6.21 | — |
| 2023-03-22 | 14.22 | $6.21 | — |
| 2023-03-21 | 14.47 | $6.21 | — |
| 2023-03-20 | 14.72 | $6.21 | — |
| 2023-03-17 | 14.99 | $6.21 | 2523 |
| 2023-03-16 | 15.28 | $6.25 | — |
| 2023-03-15 | 15.00 | $6.25 | — |
| 2023-03-14 | 14.70 | $6.25 | — |
| 2023-03-13 | 14.39 | $6.25 | — |
| 2023-03-10 | 14.06 | $6.25 | — |
| 2023-03-09 | 13.71 | $6.25 | — |
| 2023-03-08 | 13.35 | $6.25 | — |
| 2023-03-07 | 12.96 | $6.25 | — |
| 2023-03-06 | 12.56 | $6.25 | — |
| 2023-03-03 | 12.13 | $6.25 | — |
| 2023-03-02 | 11.69 | $6.25 | 28500 |
| 2023-03-01 | 11.22 | $6.25 | — |
| 2023-02-28 | 10.72 | $6.25 | — |
| 2023-02-27 | 10.20 | $6.25 | 14100 |
| 2023-02-24 | 9.65 | $6.11 | — |
| 2023-02-23 | 10.14 | $6.11 | — |
| 2023-02-22 | 10.66 | $6.11 | 14100 |
| 2023-02-21 | 11.21 | $6.07 | — |
| 2023-02-17 | 11.48 | $6.07 | — |
| 2023-02-16 | 11.78 | $6.07 | — |
| 2023-02-15 | 12.08 | $6.07 | — |
| 2023-02-14 | 12.41 | $6.07 | — |
| 2023-02-13 | 12.75 | $6.07 | 6600 |
| 2023-02-10 | 13.11 | $6.07 | — |
| 2023-02-09 | 13.49 | $6.07 | — |
| 2023-02-08 | 13.89 | $6.07 | — |
| 2023-02-07 | 14.30 | $6.07 | — |
| 2023-02-06 | 14.75 | $6.07 | — |
| 2023-02-03 | 15.21 | $6.07 | 2700 |
| 2023-02-02 | 15.70 | $6.25 | 18309 |
| 2023-02-01 | 16.05 | $6.22 | 16500 |
| 2023-01-31 | 16.55 | $6.22 | 3900 |
| 2023-01-30 | 17.07 | $6.22 | 1800 |
| 2023-01-27 | 17.62 | $6.22 | 7800 |
| 2023-01-26 | 18.35 | $6.03 | — |
| 2023-01-25 | 18.67 | $6.03 | — |
| 2023-01-24 | 19.00 | $6.03 | — |
| 2023-01-23 | 19.35 | $6.03 | 2778 |
| 2023-01-20 | 19.71 | $6.16 | 44412 |
| 2023-01-19 | 20.55 | $5.88 | — |
| 2023-01-18 | 20.07 | $5.88 | — |
| 2023-01-17 | 19.56 | $5.88 | — |
| 2023-01-13 | 19.03 | $5.88 | — |
| 2023-01-12 | 18.47 | $5.88 | 5700 |
| 2023-01-11 | 17.88 | $5.97 | 199500 |
| 2023-01-10 | 17.62 | $5.97 | 2148 |
| 2023-01-09 | 17.44 | $5.97 | 20400 |
| 2023-01-06 | 17.02 | $6.05 | 155100 |
| 2023-01-05 | 16.93 | $6.05 | — |
| 2023-01-04 | 16.83 | $6.05 | 6900 |
| 2023-01-03 | 16.73 | $5.93 | — |
| 2022-12-30 | 16.10 | $5.93 | — |
| 2022-12-29 | 15.44 | $5.93 | — |
| 2022-12-28 | 14.74 | $5.93 | 32100 |
| 2022-12-27 | 14.01 | $5.93 | 900 |
| 2022-12-23 | 13.24 | $6.15 | 2700 |
| 2022-12-22 | 13.18 | $6.15 | 1800 |
| 2022-12-21 | 13.11 | $6.32 | — |
| 2022-12-20 | 13.64 | $6.32 | 5700 |
| 2022-12-19 | 14.20 | $6.32 | 3084 |
| 2022-12-16 | 14.78 | $6.22 | 2700 |
| 2022-12-15 | 14.90 | $6.40 | 300 |
| 2022-12-14 | 15.65 | $6.40 | 19500 |
| 2022-12-13 | 16.44 | $6.40 | 3600 |
| 2022-12-12 | 17.27 | $6.38 | 7500 |
| 2022-12-09 | 17.58 | $6.38 | — |
| 2022-12-08 | 17.74 | $6.38 | 2100 |
| 2022-12-07 | 17.90 | $6.30 | — |
| 2022-12-06 | 17.54 | $6.30 | 2142 |
| 2022-12-05 | 17.16 | $6.62 | — |
| 2022-12-02 | 17.93 | $6.62 | — |
| 2022-12-01 | 18.74 | $6.62 | 1500 |
| 2022-11-30 | 19.59 | $6.78 | 900 |
| 2022-11-29 | 19.78 | $6.67 | 10230 |
| 2022-11-28 | 20.40 | $6.57 | 4800 |
| 2022-11-25 | 21.47 | $6.45 | — |
| 2022-11-23 | 22.01 | $6.45 | — |
| 2022-11-22 | 22.58 | $6.45 | 41100 |
| 2022-11-21 | 23.18 | $6.30 | — |
| 2022-11-18 | 23.02 | $6.30 | 3396 |
| 2022-11-17 | 22.85 | $6.35 | 45000 |
| 2022-11-16 | 23.10 | $6.27 | 2745 |
| 2022-11-15 | 22.43 | $6.28 | 2700 |
| 2022-11-14 | 21.72 | $6.27 | 16800 |
| 2022-11-11 | 20.92 | $6.44 | — |
| 2022-11-10 | 21.17 | $6.44 | 22860 |
| 2022-11-09 | 21.43 | $6.57 | — |
| 2022-11-08 | 22.27 | $6.57 | 5514 |
| 2022-11-07 | 23.15 | $6.40 | 5100 |
| 2022-11-04 | 24.00 | $6.43 | — |
| 2022-11-03 | 24.60 | $6.43 | — |
| 2022-11-02 | 25.23 | $6.43 | — |
| 2022-11-01 | 25.89 | $6.43 | — |
| 2022-10-31 | 26.58 | $6.43 | 600 |
| 2022-10-28 | 27.31 | $6.43 | 70500 |
| 2022-10-27 | 28.08 | $6.28 | 36600 |
| 2022-10-26 | 27.88 | $6.28 | 3000 |
| 2022-10-25 | 27.67 | $6.28 | 4500 |
| 2022-10-24 | 27.45 | $6.42 | — |
| 2022-10-21 | 27.78 | $6.42 | — |
| 2022-10-20 | 28.13 | $6.42 | — |
| 2022-10-19 | 28.50 | $6.42 | — |
| 2022-10-18 | 28.89 | $6.42 | 2433 |
| 2022-10-17 | 29.29 | $6.37 | 76035 |
| 2022-10-14 | 29.43 | $6.58 | 900 |
| 2022-10-13 | 30.44 | $6.58 | 300 |
| 2022-10-12 | 31.50 | $6.55 | — |
| 2022-10-11 | 32.44 | $6.55 | — |
| 2022-10-10 | 33.43 | $6.55 | — |
| 2022-10-07 | 34.48 | $6.55 | 4347 |
| 2022-10-06 | 35.58 | $6.70 | — |
| 2022-10-05 | 37.36 | $6.70 | 43575 |
| 2022-10-04 | 39.23 | $6.32 | — |
| 2022-10-03 | 37.70 | $6.32 | — |
| 2022-09-30 | 36.08 | $6.32 | 2100 |
| 2022-09-29 | 34.38 | $6.68 | — |
| 2022-09-28 | 34.12 | $6.68 | — |
| 2022-09-27 | 33.85 | $6.68 | — |
| 2022-09-26 | 33.56 | $6.68 | — |
| 2022-09-23 | 33.26 | $6.68 | — |
| 2022-09-22 | 32.95 | $6.68 | 2400 |
| 2022-09-21 | 32.61 | $6.68 | — |
| 2022-09-20 | 32.26 | $6.68 | — |
| 2022-09-19 | 31.89 | $6.68 | — |
| 2022-09-16 | 31.51 | $6.68 | 8400 |
| 2022-09-15 | 31.10 | $6.68 | — |
| 2022-09-14 | 30.67 | $6.68 | — |
| 2022-09-13 | 30.22 | $6.68 | — |
| 2022-09-12 | 29.74 | $6.68 | 1200 |
| 2022-09-09 | 29.24 | $6.68 | 14730 |
| 2022-09-08 | 28.71 | $6.57 | — |
| 2022-09-07 | 27.20 | $6.57 | 2400 |
| 2022-09-06 | 25.62 | $6.73 | — |
| 2022-09-02 | 25.11 | $6.73 | 21900 |
| 2022-09-01 | 24.57 | $6.73 | — |
| 2022-08-31 | 24.01 | $6.73 | — |
| 2022-08-30 | 23.41 | $6.73 | 300 |
| 2022-08-29 | 22.79 | $6.87 | — |
| 2022-08-26 | 22.85 | $6.87 | — |
| 2022-08-25 | 22.91 | $6.87 | — |
| 2022-08-24 | 22.98 | $6.87 | 999 |
| 2022-08-23 | 23.05 | $7.07 | — |
| 2022-08-22 | 24.06 | $7.07 | — |
| 2022-08-19 | 25.12 | $7.07 | — |
| 2022-08-18 | 26.23 | $7.07 | 12000 |
| 2022-08-17 | 27.40 | $7.07 | — |
| 2022-08-16 | 28.64 | $7.07 | 11100 |
| 2022-08-15 | 29.93 | $7.25 | 2400 |
| 2022-08-12 | 29.80 | $7.27 | — |
| 2022-08-11 | 29.44 | $7.27 | — |
| 2022-08-10 | 29.06 | $7.27 | — |
| 2022-08-09 | 28.67 | $7.27 | — |
| 2022-08-08 | 28.26 | $7.27 | — |
| 2022-08-05 | 27.82 | $7.27 | — |
| 2022-08-04 | 27.36 | $7.27 | 744 |
| 2022-08-03 | 26.87 | $6.75 | 72600 |
| 2022-08-02 | 26.24 | $6.75 | — |
| 2022-08-01 | 25.56 | $6.75 | — |
| 2022-07-29 | 24.86 | $6.75 | — |
| 2022-07-28 | 24.11 | $6.75 | — |
| 2022-07-27 | 23.33 | $6.75 | — |
| 2022-07-26 | 22.50 | $6.75 | — |
| 2022-07-25 | 21.63 | $6.75 | — |
| 2022-07-22 | 20.72 | $6.75 | — |
| 2022-07-21 | 19.75 | $6.75 | — |
| 2022-07-20 | 18.74 | $6.75 | — |
| 2022-07-19 | 17.67 | $6.75 | — |
| 2022-07-18 | 16.55 | $6.75 | — |
| 2022-07-15 | 15.37 | $6.75 | 5178 |
| 2022-07-14 | 14.12 | $7.03 | 6600 |
| 2022-07-13 | 14.28 | $7.03 | — |
| 2022-07-12 | 14.44 | $7.03 | 2700 |
| 2022-07-11 | 14.60 | $6.94 | 900 |
| 2022-07-08 | 13.83 | $6.96 | 14400 |
| 2022-07-07 | 13.14 | $6.96 | 1200 |
| 2022-07-06 | 12.41 | $7.11 | — |
| 2022-07-05 | 12.69 | $7.11 | — |
| 2022-07-01 | 12.98 | $7.11 | — |
| 2022-06-30 | 13.30 | $7.11 | 5100 |
| 2022-06-29 | 13.63 | $7.11 | — |
| 2022-06-28 | 13.97 | $7.11 | — |
| 2022-06-27 | 14.34 | $7.11 | — |
| 2022-06-24 | 14.72 | $7.11 | — |
| 2022-06-23 | 15.12 | $7.11 | — |
| 2022-06-22 | 15.55 | $7.11 | — |
| 2022-06-21 | 16.00 | $7.11 | — |
| 2022-06-17 | 16.47 | $7.11 | — |
| 2022-06-16 | 16.96 | $7.11 | — |
| 2022-06-15 | 17.49 | $7.11 | — |
| 2022-06-14 | 18.03 | $7.11 | 600 |
| 2022-06-13 | 18.61 | $7.39 | 600 |
| 2022-06-10 | 18.45 | $7.19 | — |
| 2022-06-09 | 19.37 | $7.19 | — |
| 2022-06-08 | 20.34 | $7.19 | 6969 |
| 2022-06-07 | 21.36 | $7.39 | — |
| 2022-06-06 | 20.86 | $7.39 | — |
| 2022-06-03 | 20.34 | $7.39 | — |
| 2022-06-02 | 19.79 | $7.39 | 6300 |
| 2022-06-01 | 19.21 | $7.39 | — |
| 2022-05-31 | 18.60 | $7.39 | 6300 |
| 2022-05-27 | 17.96 | $7.39 | 28200 |
| 2022-05-26 | 17.28 | $7.31 | — |
| 2022-05-25 | 16.90 | $7.31 | 300 |
| 2022-05-24 | 16.49 | $7.08 | 681 |
| 2022-05-23 | 17.28 | $7.10 | — |
| 2022-05-20 | 17.97 | $7.10 | 3300 |
| 2022-05-19 | 18.70 | $7.10 | 23400 |
| 2022-05-18 | 19.46 | $7.10 | — |
| 2022-05-17 | 20.27 | $7.10 | 1800 |
| 2022-05-16 | 21.11 | $7.10 | — |
| 2022-05-13 | 22.00 | $7.10 | 318 |
| 2022-05-12 | 22.94 | $6.84 | 600 |
| 2022-05-11 | 22.82 | $6.74 | — |
| 2022-05-10 | 21.86 | $6.73 | 600 |
| 2022-05-09 | 20.76 | $6.83 | 3600 |
| 2022-05-06 | 19.99 | $7.02 | — |
| 2022-05-05 | 20.23 | $7.02 | 10800 |
| 2022-05-04 | 20.48 | $7.18 | 600 |
| 2022-05-03 | 21.01 | $7.03 | 630 |
| 2022-05-02 | 20.90 | $7.03 | 162000 |
| 2022-04-29 | 20.78 | $7.03 | — |
| 2022-04-28 | 20.66 | $7.03 | — |
| 2022-04-27 | 20.53 | $7.03 | — |
| 2022-04-26 | 20.40 | $7.03 | — |
| 2022-04-25 | 20.26 | $7.03 | — |
| 2022-04-22 | 20.11 | $7.03 | 5400 |
| 2022-04-21 | 19.95 | $7.03 | — |
| 2022-04-20 | 19.78 | $7.03 | — |
| 2022-04-19 | 19.61 | $7.03 | — |
| 2022-04-18 | 19.42 | $7.03 | — |
| 2022-04-14 | 19.23 | $7.03 | — |
| 2022-04-13 | 19.03 | $7.03 | — |
| 2022-04-12 | 18.81 | $7.03 | — |
| 2022-04-11 | 18.59 | $7.03 | — |
| 2022-04-08 | 18.35 | $7.03 | — |
| 2022-04-07 | 18.10 | $7.03 | — |
| 2022-04-06 | 17.84 | $7.03 | — |
| 2022-04-05 | 17.56 | $7.03 | 900 |
| 2022-04-04 | 17.27 | $7.40 | — |
| 2022-04-01 | 17.14 | $7.40 | — |
| 2022-03-31 | 17.00 | $7.40 | 7800 |
| 2022-03-30 | 16.85 | $7.40 | — |
| 2022-03-29 | 16.70 | $7.40 | — |
| 2022-03-28 | 16.53 | $7.40 | 963 |
| 2022-03-25 | 16.36 | $7.38 | — |
| 2022-03-24 | 16.27 | $7.38 | 32400 |
| 2022-03-23 | 16.17 | $7.08 | — |
| 2022-03-22 | 16.27 | $7.08 | — |
| 2022-03-21 | 16.38 | $7.08 | — |
| 2022-03-18 | 16.49 | $7.08 | — |
| 2022-03-17 | 16.61 | $7.08 | — |
| 2022-03-16 | 16.73 | $7.08 | — |
| 2022-03-15 | 16.86 | $7.08 | — |
| 2022-03-14 | 17.00 | $7.08 | 300 |
| 2022-03-11 | 17.14 | $7.08 | — |
| 2022-03-10 | 17.30 | $7.08 | 21396 |
| 2022-03-09 | 17.46 | $7.22 | — |
| 2022-03-08 | 18.19 | $7.22 | — |
| 2022-03-07 | 18.95 | $7.22 | — |
| 2022-03-04 | 19.76 | $7.22 | 8400 |
| 2022-03-03 | 20.61 | $7.22 | 15900 |
| 2022-03-02 | 21.51 | $7.32 | — |
| 2022-03-01 | 21.83 | $7.32 | — |
| 2022-02-28 | 22.17 | $7.32 | — |
| 2022-02-25 | 22.52 | $7.32 | 9900 |
| 2022-02-24 | 22.90 | $7.38 | 1800 |
| 2022-02-23 | 22.76 | $7.52 | — |
| 2022-02-22 | 21.91 | $7.52 | — |
| 2022-02-18 | 21.02 | $7.52 | — |
| 2022-02-17 | 20.07 | $7.52 | — |
| 2022-02-16 | 19.08 | $7.52 | — |
| 2022-02-15 | 18.04 | $7.52 | 2106 |
| 2022-02-14 | 16.94 | $7.35 | — |
| 2022-02-11 | 16.41 | $7.42 | 1200 |
| 2022-02-10 | 15.54 | $7.30 | 1500 |
| 2022-02-09 | 14.91 | $7.17 | — |
| 2022-02-08 | 14.60 | $7.17 | — |
| 2022-02-07 | 14.28 | $7.17 | — |
| 2022-02-04 | 13.95 | $7.17 | — |
| 2022-02-03 | 13.59 | $7.17 | 1944 |
| 2022-02-02 | 13.22 | $6.98 | 1200 |
| 2022-02-01 | 13.69 | $6.98 | — |
| 2022-01-31 | 14.18 | $6.98 | 15936 |
| 2022-01-28 | 14.70 | $6.98 | — |
| 2022-01-27 | 15.39 | $6.98 | — |
| 2022-01-26 | 16.13 | $6.98 | 36000 |
| 2022-01-25 | 16.90 | $6.89 | 1320 |
| 2022-01-24 | 17.35 | $6.90 | 5400 |
| 2022-01-21 | 18.25 | $6.83 | 12132 |
| 2022-01-20 | 19.01 | $6.86 | 300 |
| 2022-01-19 | 19.90 | $6.70 | — |
| 2022-01-18 | 20.35 | $6.70 | 6705 |
| 2022-01-14 | 20.82 | $6.78 | 9000 |
| 2022-01-13 | 21.51 | $6.78 | — |
| 2022-01-12 | 22.25 | $6.78 | — |
| 2022-01-11 | 23.02 | $6.78 | 22830 |
| 2022-01-10 | 23.83 | $6.64 | 1800 |
| 2022-01-07 | 24.26 | $6.76 | — |
| 2022-01-06 | 24.97 | $6.76 | 4800 |
| 2022-01-05 | 25.71 | $6.68 | — |
| 2022-01-04 | 26.13 | $6.68 | 1800 |
| 2022-01-03 | 26.57 | $6.67 | — |
| 2021-12-31 | 26.91 | $6.67 | 1800 |
| 2021-12-30 | 27.26 | $6.43 | 1800 |
| 2021-12-29 | 26.67 | $6.55 | 11400 |
| 2021-12-28 | 26.21 | $6.82 | 1260 |
| 2021-12-27 | 26.14 | $6.67 | 1584 |
| 2021-12-23 | 25.86 | $6.57 | 65526 |
| 2021-12-22 | 25.56 | $6.75 | 7326 |
| 2021-12-21 | 25.80 | $6.51 | 21000 |
| 2021-12-20 | 25.27 | $6.40 | 4614 |
| 2021-12-17 | 23.97 | $6.75 | — |
| 2021-12-16 | 23.33 | $6.75 | — |
| 2021-12-15 | 22.65 | $6.75 | 4530 |
| 2021-12-14 | 21.93 | $6.77 | 4500 |
| 2021-12-13 | 21.31 | $7.04 | — |
| 2021-12-10 | 21.32 | $7.04 | 12126 |
| 2021-12-09 | 21.32 | $7.13 | 300 |
| 2021-12-08 | 21.55 | $7.13 | 1500 |
| 2021-12-07 | 21.78 | $7.38 | 4602 |
| 2021-12-06 | 22.59 | $7.24 | 4017 |
| 2021-12-03 | 22.95 | $6.93 | — |
| 2021-12-02 | 21.94 | $6.93 | — |
| 2021-12-01 | 20.89 | $6.93 | — |
| 2021-11-30 | 19.77 | $6.93 | 1248 |
| 2021-11-29 | 18.60 | $7.26 | — |
| 2021-11-26 | 18.12 | $7.26 | — |
| 2021-11-24 | 17.60 | $7.26 | 11100 |
| 2021-11-23 | 17.06 | $7.73 | — |
| 2021-11-22 | 17.82 | $7.73 | — |
| 2021-11-19 | 18.61 | $7.73 | — |
| 2021-11-18 | 19.45 | $7.73 | — |
| 2021-11-17 | 20.32 | $7.73 | — |
| 2021-11-16 | 21.25 | $7.73 | 2520 |
| 2021-11-15 | 22.22 | $7.78 | — |
| 2021-11-12 | 23.06 | $7.78 | — |
| 2021-11-11 | 23.95 | $7.78 | — |
| 2021-11-10 | 24.88 | $7.78 | 900 |
| 2021-11-09 | 25.86 | $7.36 | 2184 |
| 2021-11-08 | 26.04 | $7.94 | — |
| 2021-11-05 | 25.84 | $7.94 | 1287 |
| 2021-11-04 | 25.64 | $7.70 | 11154 |
| 2021-11-03 | 26.66 | $7.71 | 21960 |
| 2021-11-02 | 27.67 | $7.63 | — |
| 2021-11-01 | 28.97 | $7.63 | — |
| 2021-10-29 | 30.33 | $7.63 | 6114 |
| 2021-10-28 | 31.77 | $7.57 | 6000 |
| 2021-10-27 | 32.85 | $7.57 | — |
| 2021-10-26 | 33.99 | $7.57 | — |
| 2021-10-25 | 35.20 | $7.57 | — |
| 2021-10-22 | 36.46 | $7.57 | 20706 |
| 2021-10-21 | 37.79 | $7.79 | — |
| 2021-10-20 | 39.01 | $7.79 | — |
| 2021-10-19 | 40.30 | $7.79 | — |
| 2021-10-18 | 41.65 | $7.79 | — |
| 2021-10-15 | 43.08 | $7.79 | — |
| 2021-10-14 | 44.58 | $7.79 | — |
| 2021-10-13 | 46.15 | $7.79 | 600 |
| 2021-10-12 | 47.82 | $7.97 | — |
| 2021-10-11 | 48.37 | $7.97 | — |
| 2021-10-08 | 48.95 | $7.97 | — |
| 2021-10-07 | 49.56 | $7.97 | — |
| 2021-10-06 | 50.20 | $7.97 | — |
| 2021-10-05 | 50.88 | $7.97 | 384 |
| 2021-10-04 | 51.59 | $7.72 | — |
| 2021-10-01 | 53.18 | $7.72 | — |
| 2021-09-30 | 54.85 | $7.72 | 600 |
| 2021-09-29 | 56.62 | $7.72 | 3600 |
| 2021-09-28 | 58.47 | $8.04 | — |
| 2021-09-27 | 58.11 | $8.04 | — |
| 2021-09-24 | 57.74 | $8.04 | 20100 |
| 2021-09-23 | 57.35 | $7.98 | 8100 |
| 2021-09-22 | 57.04 | $7.99 | 690 |
| 2021-09-21 | 56.64 | $7.81 | — |
| 2021-09-20 | 56.59 | $7.81 | — |
| 2021-09-17 | 56.55 | $7.81 | — |
| 2021-09-16 | 56.49 | $7.81 | — |
| 2021-09-15 | 56.44 | $7.81 | — |
| 2021-09-14 | 56.38 | $7.81 | — |
| 2021-09-13 | 56.32 | $7.81 | — |
| 2021-09-10 | 56.26 | $7.81 | — |
| 2021-09-09 | 56.19 | $7.81 | — |
| 2021-09-08 | 56.12 | $7.81 | — |
| 2021-09-07 | 56.04 | $7.81 | — |
| 2021-09-03 | 55.97 | $7.81 | — |
| 2021-09-02 | 55.88 | $7.81 | 309 |
| 2021-09-01 | 55.80 | $7.80 | 933 |
| 2021-08-31 | 55.72 | $7.49 | — |
| 2021-08-30 | 56.10 | $7.49 | — |
| 2021-08-27 | 56.50 | $7.49 | — |
| 2021-08-26 | 56.93 | $7.49 | — |
| 2021-08-25 | 57.37 | $7.49 | 230700 |
| 2021-08-24 | 57.84 | $7.49 | — |
| 2021-08-23 | 58.33 | $7.49 | — |
| 2021-08-20 | 58.85 | $7.49 | 3900 |
| 2021-08-19 | 59.40 | $7.49 | — |
| 2021-08-18 | 59.97 | $7.49 | 900 |
| 2021-08-17 | 60.58 | $7.65 | — |
| 2021-08-16 | 60.68 | $7.65 | — |
| 2021-08-13 | 60.79 | $7.65 | — |
| 2021-08-12 | 60.91 | $7.65 | — |
| 2021-08-11 | 61.03 | $7.65 | — |
| 2021-08-10 | 61.16 | $7.65 | 900 |
| 2021-08-09 | 61.30 | $7.80 | — |
| 2021-08-06 | 61.03 | $7.80 | 447 |
| 2021-08-05 | 60.75 | $8.25 | — |
| 2021-08-04 | 59.10 | $8.25 | — |
| 2021-08-03 | 57.37 | $8.25 | — |
| 2021-08-02 | 55.54 | $8.25 | — |
| 2021-07-30 | 53.62 | $8.25 | — |
| 2021-07-29 | 51.60 | $8.25 | — |
| 2021-07-28 | 49.47 | $8.25 | — |
| 2021-07-27 | 47.23 | $8.25 | — |
| 2021-07-26 | 44.88 | $8.25 | — |
| 2021-07-23 | 42.39 | $8.25 | — |
| 2021-07-22 | 39.78 | $8.25 | — |
| 2021-07-21 | 37.03 | $8.25 | — |
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