Is Nexa Resources S.A. (NEXA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Nexa Resources S.A. (NEXA) research center and poll results.
NYSE : NEXA
Nexa Resources S.A.
$12.19 USD
-$0.38 (-3.02%)
- Volume
- 655.21K
- Average Volume
- 1.06M
- Market Capitalization
- $1.61B
- P/E Ratio
- 7.72
- Dividend Yield
- 0.00%
- Price Target
- $13.50
- Year High
- $16.89
- Year Low
- $4.61
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.29
- Current Ratio
- $0.85
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
13.16
2026-07-17
Close Price
$12.19
Vol: 701200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.68
Average
7.30
Maximum
14.93
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.16 | $12.19 | 701200 |
| 2026-07-16 | 13.27 | $12.57 | 767500 |
| 2026-07-15 | 13.39 | $14.05 | 392632 |
| 2026-07-14 | 13.40 | $14.52 | 434315 |
| 2026-07-13 | 13.36 | $13.78 | 718200 |
| 2026-07-10 | 13.32 | $14.81 | 989600 |
| 2026-07-09 | 13.19 | $13.46 | 522622 |
| 2026-07-08 | 13.15 | $12.87 | 533631 |
| 2026-07-07 | 13.13 | $12.89 | 581606 |
| 2026-07-06 | 13.14 | $13.21 | 747900 |
| 2026-07-02 | 13.23 | $13.04 | 1.6M |
| 2026-07-01 | 13.37 | $12.04 | 933707 |
| 2026-06-30 | 13.55 | $12.24 | 697307 |
| 2026-06-29 | 13.75 | $12.20 | 943555 |
| 2026-06-26 | 13.90 | $12.85 | 441602 |
| 2026-06-25 | 14.00 | $12.46 | 693964 |
| 2026-06-24 | 14.10 | $12.34 | 1.1M |
| 2026-06-23 | 14.20 | $13.58 | 557146 |
| 2026-06-22 | 14.25 | $13.95 | 672505 |
| 2026-06-18 | 14.26 | $14.24 | 1.2M |
| 2026-06-17 | 14.25 | $14.34 | 638400 |
| 2026-06-16 | 14.25 | $14.84 | 648515 |
| 2026-06-15 | 14.23 | $14.41 | 844147 |
| 2026-06-12 | 14.26 | $13.73 | 581531 |
| 2026-06-11 | 14.35 | $12.91 | 611800 |
| 2026-06-10 | 14.45 | $12.11 | 759900 |
| 2026-06-09 | 14.53 | $12.75 | 976000 |
| 2026-06-08 | 14.56 | $12.49 | 1.5M |
| 2026-06-05 | 14.65 | $13.05 | 1.5M |
| 2026-06-04 | 14.70 | $15.05 | 749252 |
| 2026-06-03 | 14.78 | $15.81 | 1.3M |
| 2026-06-02 | 14.79 | $15.66 | 1.3M |
| 2026-06-01 | 14.78 | $16.19 | 1.5M |
| 2026-05-29 | 14.75 | $15.14 | 624600 |
| 2026-05-28 | 14.75 | $14.91 | 893127 |
| 2026-05-27 | 14.71 | $14.51 | 840190 |
| 2026-05-26 | 14.69 | $14.40 | 830095 |
| 2026-05-22 | 14.69 | $14.47 | 696784 |
| 2026-05-21 | 14.69 | $14.19 | 473306 |
| 2026-05-20 | 14.72 | $13.98 | 611400 |
| 2026-05-19 | 14.76 | $14.32 | 837700 |
| 2026-05-18 | 14.80 | $14.58 | 1.1M |
| 2026-05-15 | 14.88 | $14.85 | 1.2M |
| 2026-05-14 | 14.93 | $15.71 | 1.3M |
| 2026-05-13 | 14.89 | $14.77 | 1.4M |
| 2026-05-12 | 14.89 | $13.82 | 1.7M |
| 2026-05-11 | 14.79 | $13.31 | 3.1M |
| 2026-05-08 | 14.73 | $14.33 | 1.2M |
| 2026-05-07 | 14.61 | $13.93 | 2.8M |
| 2026-05-06 | 14.49 | $16.72 | 1.3M |
| 2026-05-05 | 14.22 | $15.99 | 899118 |
| 2026-05-04 | 13.97 | $15.51 | 1.4M |
| 2026-05-01 | 13.74 | $15.50 | 1.3M |
| 2026-04-30 | 13.52 | $15.11 | 1.0M |
| 2026-04-29 | 13.31 | $14.16 | 792617 |
| 2026-04-28 | 13.13 | $14.05 | 986447 |
| 2026-04-27 | 12.92 | $14.52 | 1.3M |
| 2026-04-24 | 12.70 | $14.43 | 1.4M |
| 2026-04-23 | 12.46 | $14.79 | 2.1M |
| 2026-04-22 | 12.23 | $14.87 | 1.4M |
| 2026-04-21 | 11.96 | $15.14 | 1.7M |
| 2026-04-20 | 11.69 | $16.00 | 2.6M |
| 2026-04-17 | 11.35 | $16.00 | 3.1M |
| 2026-04-16 | 11.02 | $14.87 | 4.5M |
| 2026-04-15 | 10.78 | $14.65 | 9.0M |
| 2026-04-14 | 10.61 | $11.94 | 411630 |
| 2026-04-13 | 10.57 | $12.09 | 879420 |
| 2026-04-10 | 10.51 | $11.85 | 600550 |
| 2026-04-09 | 10.49 | $11.64 | 613932 |
| 2026-04-08 | 10.49 | $11.27 | 361395 |
| 2026-04-07 | 10.51 | $10.95 | 434300 |
| 2026-04-06 | 10.53 | $10.93 | 310269 |
| 2026-04-02 | 10.52 | $11.07 | 257300 |
| 2026-04-01 | 10.54 | $10.99 | 434240 |
| 2026-03-31 | 10.62 | $10.59 | 348211 |
| 2026-03-30 | 10.72 | $9.88 | 368000 |
| 2026-03-27 | 10.96 | $10.04 | 546500 |
| 2026-03-26 | 11.14 | $9.67 | 371300 |
| 2026-03-25 | 11.26 | $10.06 | 464200 |
| 2026-03-24 | 11.36 | $9.62 | 435445 |
| 2026-03-23 | 11.48 | $9.60 | 598600 |
| 2026-03-20 | 11.58 | $9.19 | 898343 |
| 2026-03-19 | 11.69 | $9.56 | 821400 |
| 2026-03-18 | 11.79 | $10.07 | 609700 |
| 2026-03-17 | 11.85 | $11.16 | 440400 |
| 2026-03-16 | 11.85 | $11.08 | 399700 |
| 2026-03-13 | 11.89 | $10.95 | 485539 |
| 2026-03-12 | 11.91 | $11.47 | 405235 |
| 2026-03-11 | 11.95 | $11.67 | 602933 |
| 2026-03-10 | 11.99 | $11.73 | 691600 |
| 2026-03-09 | 12.03 | $11.20 | 947200 |
| 2026-03-06 | 12.09 | $10.87 | 535920 |
| 2026-03-05 | 12.14 | $11.42 | 811624 |
| 2026-03-04 | 12.21 | $12.49 | 795400 |
| 2026-03-03 | 12.24 | $12.65 | 1.0M |
| 2026-03-02 | 12.24 | $14.66 | 1.9M |
| 2026-02-27 | 12.14 | $13.65 | 1.3M |
| 2026-02-26 | 12.15 | $12.02 | 891800 |
| 2026-02-25 | 12.26 | $12.16 | 561384 |
| 2026-02-24 | 12.35 | $11.96 | 708900 |
| 2026-02-23 | 12.48 | $11.71 | 1.1M |
| 2026-02-20 | 12.55 | $11.36 | 848100 |
| 2026-02-19 | 12.60 | $11.49 | 793102 |
| 2026-02-18 | 12.68 | $11.34 | 585343 |
| 2026-02-17 | 12.74 | $11.15 | 779100 |
| 2026-02-13 | 12.77 | $11.93 | 745900 |
| 2026-02-12 | 12.77 | $11.25 | 569239 |
| 2026-02-11 | 12.80 | $12.38 | 348200 |
| 2026-02-10 | 12.72 | $12.35 | 281233 |
| 2026-02-09 | 12.64 | $12.60 | 590140 |
| 2026-02-06 | 12.52 | $12.39 | 469833 |
| 2026-02-05 | 12.38 | $11.80 | 514006 |
| 2026-02-04 | 12.27 | $12.78 | 537404 |
| 2026-02-03 | 12.12 | $13.23 | 699440 |
| 2026-02-02 | 11.91 | $12.66 | 541114 |
| 2026-01-30 | 11.72 | $12.61 | 1.2M |
| 2026-01-29 | 11.53 | $13.86 | 1.1M |
| 2026-01-28 | 11.29 | $14.12 | 880709 |
| 2026-01-27 | 11.03 | $14.05 | 863200 |
| 2026-01-26 | 10.80 | $14.46 | 1.7M |
| 2026-01-23 | 10.52 | $13.27 | 1.0M |
| 2026-01-22 | 10.30 | $12.31 | 926028 |
| 2026-01-21 | 10.12 | $13.00 | 807600 |
| 2026-01-20 | 9.88 | $12.61 | 892225 |
| 2026-01-16 | 9.65 | $11.80 | 808800 |
| 2026-01-15 | 9.44 | $11.94 | 1.1M |
| 2026-01-14 | 9.23 | $11.82 | 1.3M |
| 2026-01-13 | 9.03 | $10.76 | 513603 |
| 2026-01-12 | 8.89 | $10.74 | 942147 |
| 2026-01-09 | 8.76 | $10.11 | 1.0M |
| 2026-01-08 | 8.64 | $9.59 | 622700 |
| 2026-01-07 | 8.55 | $9.70 | 613631 |
| 2026-01-06 | 8.44 | $9.70 | 1.2M |
| 2026-01-05 | 8.32 | $9.11 | 985500 |
| 2026-01-02 | 8.22 | $8.79 | 640400 |
| 2025-12-31 | 8.14 | $8.85 | 534400 |
| 2025-12-30 | 8.05 | $9.08 | 838156 |
| 2025-12-29 | 7.95 | $8.93 | 988773 |
| 2025-12-26 | 7.85 | $9.40 | 1.2M |
| 2025-12-24 | 7.72 | $8.85 | 281600 |
| 2025-12-23 | 7.60 | $8.90 | 815286 |
| 2025-12-22 | 7.47 | $8.80 | 1.3M |
| 2025-12-19 | 7.34 | $8.19 | 586900 |
| 2025-12-18 | 7.26 | $7.95 | 805200 |
| 2025-12-17 | 7.19 | $7.65 | 837421 |
| 2025-12-16 | 7.11 | $7.64 | 458302 |
| 2025-12-15 | 7.03 | $7.79 | 673600 |
| 2025-12-12 | 6.95 | $7.97 | 696300 |
| 2025-12-11 | 6.87 | $8.19 | 749530 |
| 2025-12-10 | 6.77 | $7.75 | 551917 |
| 2025-12-09 | 6.66 | $7.79 | 708976 |
| 2025-12-08 | 6.55 | $7.42 | 332900 |
| 2025-12-05 | 6.44 | $7.30 | 385948 |
| 2025-12-04 | 6.34 | $7.17 | 450800 |
| 2025-12-03 | 6.26 | $7.25 | 254000 |
| 2025-12-02 | 6.17 | $6.93 | 236347 |
| 2025-12-01 | 6.10 | $7.10 | 305281 |
| 2025-11-28 | 6.04 | $7.00 | 210538 |
| 2025-11-26 | 5.96 | $6.75 | 278800 |
| 2025-11-25 | 5.90 | $6.50 | 299021 |
| 2025-11-24 | 5.85 | $6.25 | 147107 |
| 2025-11-21 | 5.82 | $6.29 | 138401 |
| 2025-11-20 | 5.78 | $6.49 | 226139 |
| 2025-11-19 | 5.74 | $6.55 | 282600 |
| 2025-11-18 | 5.68 | $6.15 | 133002 |
| 2025-11-17 | 5.64 | $5.97 | 254100 |
| 2025-11-14 | 5.63 | $6.25 | 208900 |
| 2025-11-13 | 5.59 | $6.35 | 427200 |
| 2025-11-12 | 5.56 | $6.15 | 896172 |
| 2025-11-11 | 5.53 | $5.61 | 195349 |
| 2025-11-10 | 5.54 | $5.56 | 306025 |
| 2025-11-07 | 5.54 | $5.25 | 112933 |
| 2025-11-06 | 5.53 | $5.31 | 67134 |
| 2025-11-05 | 5.54 | $5.39 | 90000 |
| 2025-11-04 | 5.53 | $5.48 | 115737 |
| 2025-11-03 | 5.52 | $5.68 | 171500 |
| 2025-10-31 | 5.49 | $5.81 | 198800 |
| 2025-10-30 | 5.45 | $5.45 | 47417 |
| 2025-10-29 | 5.42 | $5.57 | 51201 |
| 2025-10-28 | 5.40 | $5.50 | 39116 |
| 2025-10-27 | 5.37 | $5.50 | 183515 |
| 2025-10-24 | 5.35 | $5.67 | 136000 |
| 2025-10-23 | 5.31 | $5.52 | 52704 |
| 2025-10-22 | 5.29 | $5.42 | 157263 |
| 2025-10-21 | 5.27 | $5.45 | 54400 |
| 2025-10-20 | 5.24 | $5.63 | 110967 |
| 2025-10-17 | 5.21 | $5.58 | 107012 |
| 2025-10-16 | 5.18 | $5.60 | 62642 |
| 2025-10-15 | 5.15 | $5.62 | 117300 |
| 2025-10-14 | 5.12 | $5.72 | 174204 |
| 2025-10-13 | 5.10 | $5.60 | 352400 |
| 2025-10-10 | 5.07 | $5.18 | 120200 |
| 2025-10-09 | 5.06 | $5.33 | 112400 |
| 2025-10-08 | 5.04 | $5.37 | 106200 |
| 2025-10-07 | 5.01 | $5.11 | 72000 |
| 2025-10-06 | 4.99 | $5.07 | 97932 |
| 2025-10-03 | 4.98 | $5.03 | 90836 |
| 2025-10-02 | 4.97 | $5.01 | 75847 |
| 2025-10-01 | 4.97 | $5.00 | 36800 |
| 2025-09-30 | 4.96 | $4.99 | 50946 |
| 2025-09-29 | 4.95 | $5.00 | 22121 |
| 2025-09-26 | 4.95 | $5.00 | 106418 |
| 2025-09-25 | 4.94 | $5.00 | 50031 |
| 2025-09-24 | 4.93 | $5.04 | 118547 |
| 2025-09-23 | 4.92 | $4.98 | 32200 |
| 2025-09-22 | 4.92 | $5.00 | 42500 |
| 2025-09-19 | 4.92 | $4.96 | 45600 |
| 2025-09-18 | 4.91 | $4.90 | 98138 |
| 2025-09-17 | 4.91 | $5.09 | 47918 |
| 2025-09-16 | 4.90 | $5.26 | 103200 |
| 2025-09-15 | 4.89 | $5.06 | 104315 |
| 2025-09-12 | 4.87 | $4.96 | 59600 |
| 2025-09-11 | 4.87 | $4.87 | 27128 |
| 2025-09-10 | 4.87 | $4.83 | 10600 |
| 2025-09-09 | 4.87 | $4.80 | 33604 |
| 2025-09-08 | 4.87 | $4.87 | 4300 |
| 2025-09-05 | 4.87 | $4.84 | 35500 |
| 2025-09-04 | 4.88 | $4.86 | 18700 |
| 2025-09-03 | 4.88 | $4.85 | 13100 |
| 2025-09-02 | 4.88 | $4.88 | 9600 |
| 2025-08-29 | 4.87 | $4.88 | 15800 |
| 2025-08-28 | 4.86 | $4.88 | 20445 |
| 2025-08-27 | 4.86 | $4.76 | 15700 |
| 2025-08-26 | 4.86 | $4.89 | 4400 |
| 2025-08-25 | 4.86 | $4.89 | 7630 |
| 2025-08-22 | 4.87 | $4.97 | 10405 |
| 2025-08-21 | 4.87 | $4.90 | 3500 |
| 2025-08-20 | 4.88 | $4.85 | 23900 |
| 2025-08-19 | 4.88 | $4.89 | 2614 |
| 2025-08-18 | 4.88 | $4.97 | 6500 |
| 2025-08-15 | 4.88 | $4.82 | 14100 |
| 2025-08-14 | 4.88 | $4.88 | 15200 |
| 2025-08-13 | 4.88 | $4.84 | 6700 |
| 2025-08-12 | 4.88 | $4.86 | 4239 |
| 2025-08-11 | 4.88 | $4.90 | 10044 |
| 2025-08-08 | 4.89 | $4.87 | 5900 |
| 2025-08-07 | 4.90 | $4.91 | 9200 |
| 2025-08-06 | 4.90 | $4.88 | 9100 |
| 2025-08-05 | 4.90 | $4.81 | 27400 |
| 2025-08-04 | 4.91 | $4.79 | 14845 |
| 2025-08-01 | 4.92 | $4.67 | 31537 |
| 2025-07-31 | 4.94 | $4.84 | 16100 |
| 2025-07-30 | 4.94 | $4.74 | 41616 |
| 2025-07-29 | 4.96 | $5.00 | 10513 |
| 2025-07-28 | 4.95 | $4.98 | 16847 |
| 2025-07-25 | 4.95 | $5.01 | 34549 |
| 2025-07-24 | 4.94 | $5.01 | 22926 |
| 2025-07-23 | 4.93 | $5.00 | 14200 |
| 2025-07-22 | 4.91 | $4.84 | 29044 |
| 2025-07-21 | 4.91 | $4.95 | 35600 |
| 2025-07-18 | 4.90 | $4.77 | 21400 |
| 2025-07-17 | 4.90 | $4.83 | 14900 |
| 2025-07-16 | 4.91 | $4.86 | 61104 |
| 2025-07-15 | 4.91 | $5.03 | 21808 |
| 2025-07-14 | 4.91 | $5.00 | 113000 |
| 2025-07-11 | 4.90 | $5.00 | 20800 |
| 2025-07-10 | 4.90 | $5.02 | 53434 |
| 2025-07-09 | 4.90 | $4.92 | 14900 |
| 2025-07-08 | 4.90 | $4.96 | 123400 |
| 2025-07-07 | 4.89 | $5.00 | 52845 |
| 2025-07-03 | 4.89 | $4.94 | 2300 |
| 2025-07-02 | 4.88 | $4.98 | 40000 |
| 2025-07-01 | 4.88 | $5.00 | 18300 |
| 2025-06-30 | 4.88 | $4.96 | 22200 |
| 2025-06-27 | 4.89 | $4.94 | 62800 |
| 2025-06-26 | 4.89 | $4.78 | 32400 |
| 2025-06-25 | 4.90 | $4.72 | 14000 |
| 2025-06-24 | 4.91 | $4.79 | 51740 |
| 2025-06-23 | 4.92 | $4.78 | 70300 |
| 2025-06-20 | 4.95 | $4.66 | 81800 |
| 2025-06-18 | 4.99 | $4.86 | 9820 |
| 2025-06-17 | 5.02 | $4.93 | 15025 |
| 2025-06-16 | 5.03 | $4.96 | 39200 |
| 2025-06-13 | 5.04 | $4.93 | 43643 |
| 2025-06-12 | 5.06 | $4.95 | 8200 |
| 2025-06-11 | 5.08 | $4.91 | 13709 |
| 2025-06-10 | 5.10 | $4.96 | 19000 |
| 2025-06-09 | 5.12 | $4.93 | 52321 |
| 2025-06-06 | 5.13 | $4.83 | 23128 |
| 2025-06-05 | 5.15 | $4.91 | 25508 |
| 2025-06-04 | 5.16 | $4.91 | 16500 |
| 2025-06-03 | 5.19 | $4.95 | 11900 |
| 2025-06-02 | 5.21 | $5.02 | 41600 |
| 2025-05-30 | 5.24 | $4.99 | 30733 |
| 2025-05-29 | 5.28 | $4.95 | 42000 |
| 2025-05-28 | 5.32 | $4.99 | 51600 |
| 2025-05-27 | 5.36 | $4.93 | 42400 |
| 2025-05-23 | 5.42 | $5.02 | 191434 |
| 2025-05-22 | 5.46 | $5.34 | 1100 |
| 2025-05-21 | 5.50 | $5.48 | 7746 |
| 2025-05-20 | 5.53 | $5.45 | 30500 |
| 2025-05-19 | 5.55 | $5.23 | 2919 |
| 2025-05-16 | 5.58 | $5.20 | 5719 |
| 2025-05-15 | 5.63 | $5.30 | 2438 |
| 2025-05-14 | 5.66 | $5.34 | 8800 |
| 2025-05-13 | 5.70 | $5.32 | 14800 |
| 2025-05-12 | 5.73 | $5.28 | 14500 |
| 2025-05-09 | 5.77 | $5.15 | 4600 |
| 2025-05-08 | 5.81 | $5.29 | 16500 |
| 2025-05-07 | 5.84 | $5.15 | 16700 |
| 2025-05-06 | 5.86 | $5.34 | 3921 |
| 2025-05-05 | 5.90 | $5.35 | 12200 |
| 2025-05-02 | 5.94 | $5.66 | 5804 |
| 2025-05-01 | 5.97 | $5.75 | 4100 |
| 2025-04-30 | 5.99 | $5.84 | 7200 |
| 2025-04-29 | 6.01 | $5.81 | 8600 |
| 2025-04-28 | 6.03 | $6.00 | 3800 |
| 2025-04-25 | 6.04 | $5.95 | 6306 |
| 2025-04-24 | 6.04 | $6.03 | 3029 |
| 2025-04-23 | 6.04 | $6.07 | 9723 |
| 2025-04-22 | 6.02 | $5.91 | 6514 |
| 2025-04-21 | 6.02 | $5.91 | 6443 |
| 2025-04-17 | 6.01 | $6.07 | 4100 |
| 2025-04-16 | 5.99 | $6.04 | 6537 |
| 2025-04-15 | 5.97 | $6.01 | 9500 |
| 2025-04-14 | 5.95 | $6.07 | 22418 |
| 2025-04-11 | 5.92 | $5.99 | 15149 |
| 2025-04-10 | 5.88 | $5.90 | 19243 |
| 2025-04-09 | 5.85 | $5.95 | 16800 |
| 2025-04-08 | 5.81 | $5.56 | 13649 |
| 2025-04-07 | 5.79 | $6.11 | 105135 |
| 2025-04-04 | 5.75 | $6.25 | 21207 |
| 2025-04-03 | 5.71 | $6.20 | 33800 |
| 2025-04-02 | 5.67 | $6.19 | 13126 |
| 2025-04-01 | 5.63 | $6.15 | 35900 |
| 2025-03-31 | 5.58 | $6.20 | 20138 |
| 2025-03-28 | 5.53 | $6.19 | 27519 |
| 2025-03-27 | 5.49 | $6.09 | 30000 |
| 2025-03-26 | 5.46 | $5.89 | 19041 |
| 2025-03-25 | 5.45 | $5.79 | 15100 |
| 2025-03-24 | 5.44 | $5.76 | 13645 |
| 2025-03-21 | 5.42 | $5.78 | 13508 |
| 2025-03-20 | 5.40 | $5.69 | 15944 |
| 2025-03-19 | 5.41 | $5.61 | 16100 |
| 2025-03-18 | 5.40 | $5.60 | 9100 |
| 2025-03-17 | 5.38 | $5.44 | 103504 |
| 2025-03-14 | 5.39 | $5.25 | 9400 |
| 2025-03-13 | 5.40 | $5.21 | 10321 |
| 2025-03-12 | 5.42 | $5.22 | 10038 |
| 2025-03-11 | 5.44 | $5.17 | 6645 |
| 2025-03-10 | 5.47 | $5.23 | 28025 |
| 2025-03-07 | 5.50 | $5.58 | 19636 |
| 2025-03-06 | 5.53 | $5.42 | 12544 |
| 2025-03-05 | 5.56 | $5.35 | 33900 |
| 2025-03-04 | 5.60 | $5.10 | 26000 |
| 2025-03-03 | 5.66 | $5.17 | 21700 |
| 2025-02-28 | 5.71 | $5.37 | 7300 |
| 2025-02-27 | 5.74 | $5.54 | 18800 |
| 2025-02-26 | 5.78 | $5.78 | 16048 |
| 2025-02-25 | 5.78 | $5.56 | 15500 |
| 2025-02-24 | 5.80 | $5.27 | 55628 |
| 2025-02-21 | 5.85 | $5.43 | 60478 |
| 2025-02-20 | 5.92 | $5.99 | 79281 |
| 2025-02-19 | 5.93 | $5.37 | 25400 |
| 2025-02-18 | 5.98 | $5.15 | 45000 |
| 2025-02-14 | 6.04 | $5.54 | 12413 |
| 2025-02-13 | 6.07 | $5.58 | 28946 |
| 2025-02-12 | 6.10 | $5.67 | 18636 |
| 2025-02-11 | 6.13 | $5.54 | 31210 |
| 2025-02-10 | 6.16 | $5.77 | 17701 |
| 2025-02-07 | 6.19 | $5.90 | 26100 |
| 2025-02-06 | 6.24 | $6.10 | 15200 |
| 2025-02-05 | 6.27 | $6.10 | 12723 |
| 2025-02-04 | 6.31 | $6.16 | 9942 |
| 2025-02-03 | 6.35 | $6.13 | 38500 |
| 2025-01-31 | 6.41 | $6.24 | 18416 |
| 2025-01-30 | 6.54 | $5.98 | 24700 |
| 2025-01-29 | 6.69 | $6.29 | 45113 |
| 2025-01-28 | 6.81 | $5.73 | 74200 |
| 2025-01-27 | 6.95 | $6.01 | 44807 |
| 2025-01-24 | 7.08 | $6.37 | 13225 |
| 2025-01-23 | 7.17 | $6.68 | 21006 |
| 2025-01-22 | 7.23 | $6.33 | 22807 |
| 2025-01-21 | 7.32 | $6.32 | 25600 |
| 2025-01-17 | 7.40 | $6.41 | 22013 |
| 2025-01-16 | 7.50 | $6.12 | 26508 |
| 2025-01-15 | 7.62 | $6.22 | 37200 |
| 2025-01-14 | 7.71 | $6.20 | 39100 |
| 2025-01-13 | 7.82 | $6.12 | 51233 |
| 2025-01-10 | 7.91 | $6.41 | 66600 |
| 2025-01-08 | 7.99 | $6.92 | 61151 |
| 2025-01-07 | 8.05 | $6.59 | 48218 |
| 2025-01-06 | 8.11 | $6.97 | 88015 |
| 2025-01-03 | 8.16 | $7.05 | 141300 |
| 2025-01-02 | 8.20 | $7.20 | 374149 |
| 2024-12-31 | 8.23 | $8.80 | 4.5M |
| 2024-12-30 | 8.17 | $8.98 | 68500 |
| 2024-12-27 | 8.10 | $8.75 | 73926 |
| 2024-12-26 | 8.05 | $8.60 | 15535 |
| 2024-12-24 | 8.00 | $8.47 | 23543 |
| 2024-12-23 | 7.96 | $8.25 | 72837 |
| 2024-12-20 | 7.92 | $7.88 | 168616 |
| 2024-12-19 | 7.91 | $8.13 | 46835 |
| 2024-12-18 | 7.89 | $7.95 | 75427 |
| 2024-12-17 | 7.87 | $8.46 | 22403 |
| 2024-12-16 | 7.83 | $8.38 | 17300 |
| 2024-12-13 | 7.80 | $8.09 | 42400 |
| 2024-12-12 | 7.79 | $8.33 | 58247 |
| 2024-12-11 | 7.75 | $8.06 | 11100 |
| 2024-12-10 | 7.73 | $7.99 | 39531 |
| 2024-12-09 | 7.72 | $8.15 | 83243 |
| 2024-12-06 | 7.70 | $7.79 | 40000 |
| 2024-12-05 | 7.70 | $7.93 | 16206 |
| 2024-12-04 | 7.69 | $7.80 | 30200 |
| 2024-12-03 | 7.69 | $7.79 | 120728 |
| 2024-12-02 | 7.69 | $7.59 | 22300 |
| 2024-11-29 | 7.70 | $7.62 | 4900 |
| 2024-11-27 | 7.72 | $7.74 | 17600 |
| 2024-11-26 | 7.73 | $7.65 | 33500 |
| 2024-11-25 | 7.75 | $7.55 | 43648 |
| 2024-11-22 | 7.76 | $7.60 | 37500 |
| 2024-11-21 | 7.78 | $7.62 | 28400 |
| 2024-11-20 | 7.80 | $7.61 | 44424 |
| 2024-11-19 | 7.81 | $7.67 | 36740 |
| 2024-11-18 | 7.82 | $7.62 | 58230 |
| 2024-11-15 | 7.82 | $7.77 | 77600 |
| 2024-11-14 | 7.82 | $7.86 | 54020 |
| 2024-11-13 | 7.82 | $7.62 | 15700 |
| 2024-11-12 | 7.82 | $7.63 | 34628 |
| 2024-11-11 | 7.81 | $7.71 | 26700 |
| 2024-11-08 | 7.81 | $7.75 | 27244 |
| 2024-11-07 | 7.80 | $7.82 | 19900 |
| 2024-11-06 | 7.78 | $7.74 | 28003 |
| 2024-11-05 | 7.76 | $7.90 | 10200 |
| 2024-11-04 | 7.73 | $7.69 | 31414 |
| 2024-11-01 | 7.72 | $7.91 | 14601 |
| 2024-10-31 | 7.70 | $8.02 | 36086 |
| 2024-10-30 | 7.67 | $7.81 | 15300 |
| 2024-10-29 | 7.66 | $8.03 | 13911 |
| 2024-10-28 | 7.63 | $7.86 | 20824 |
| 2024-10-25 | 7.60 | $8.02 | 75132 |
| 2024-10-24 | 7.56 | $7.95 | 45900 |
| 2024-10-23 | 7.53 | $7.82 | 16900 |
| 2024-10-22 | 7.50 | $7.80 | 57800 |
| 2024-10-21 | 7.46 | $7.66 | 45400 |
| 2024-10-18 | 7.41 | $7.89 | 57906 |
| 2024-10-17 | 7.35 | $7.72 | 17343 |
| 2024-10-16 | 7.31 | $7.67 | 15500 |
| 2024-10-15 | 7.27 | $7.43 | 10174 |
| 2024-10-14 | 7.23 | $7.61 | 7800 |
| 2024-10-11 | 7.19 | $7.56 | 18011 |
| 2024-10-10 | 7.14 | $7.48 | 9034 |
| 2024-10-09 | 7.08 | $7.29 | 8804 |
| 2024-10-08 | 7.02 | $7.28 | 13023 |
| 2024-10-07 | 6.96 | $7.56 | 7400 |
| 2024-10-04 | 6.88 | $7.56 | 18400 |
| 2024-10-03 | 6.80 | $7.39 | 5400 |
| 2024-10-02 | 6.73 | $7.55 | 9700 |
| 2024-10-01 | 6.65 | $7.53 | 14102 |
| 2024-09-30 | 6.57 | $7.27 | 15100 |
| 2024-09-27 | 6.51 | $7.17 | 18317 |
| 2024-09-26 | 6.46 | $7.42 | 32500 |
| 2024-09-25 | 6.40 | $7.10 | 5300 |
| 2024-09-24 | 6.37 | $6.99 | 28639 |
| 2024-09-23 | 6.34 | $6.72 | 7200 |
| 2024-09-20 | 6.33 | $6.77 | 11700 |
| 2024-09-19 | 6.32 | $6.83 | 19300 |
| 2024-09-18 | 6.31 | $6.82 | 8700 |
| 2024-09-17 | 6.31 | $6.63 | 22522 |
| 2024-09-16 | 6.31 | $6.78 | 4835 |
| 2024-09-13 | 6.31 | $6.56 | 34300 |
| 2024-09-12 | 6.32 | $6.40 | 14610 |
| 2024-09-11 | 6.31 | $6.10 | 18400 |
| 2024-09-10 | 6.32 | $6.06 | 13824 |
| 2024-09-09 | 6.33 | $6.02 | 16600 |
| 2024-09-06 | 6.35 | $5.87 | 13013 |
| 2024-09-05 | 6.37 | $5.97 | 16300 |
| 2024-09-04 | 6.40 | $5.98 | 7209 |
| 2024-09-03 | 6.44 | $5.98 | 35100 |
| 2024-08-30 | 6.48 | $6.00 | 41200 |
| 2024-08-29 | 6.54 | $6.19 | 10100 |
| 2024-08-28 | 6.59 | $6.27 | 13300 |
| 2024-08-27 | 6.64 | $6.44 | 13448 |
| 2024-08-26 | 6.67 | $6.42 | 10712 |
| 2024-08-23 | 6.72 | $6.60 | 44640 |
| 2024-08-22 | 6.75 | $6.56 | 7719 |
| 2024-08-21 | 6.78 | $6.63 | 11500 |
| 2024-08-20 | 6.80 | $6.65 | 12200 |
| 2024-08-19 | 6.83 | $6.80 | 25306 |
| 2024-08-16 | 6.86 | $6.77 | 16100 |
| 2024-08-15 | 6.89 | $6.59 | 21600 |
| 2024-08-14 | 6.93 | $6.34 | 18344 |
| 2024-08-13 | 6.99 | $6.25 | 56200 |
| 2024-08-12 | 7.06 | $6.30 | 21600 |
| 2024-08-09 | 7.12 | $6.35 | 20500 |
| 2024-08-08 | 7.20 | $6.31 | 44300 |
| 2024-08-07 | 7.27 | $6.51 | 17948 |
| 2024-08-06 | 7.32 | $6.76 | 19700 |
| 2024-08-05 | 7.37 | $6.91 | 11803 |
| 2024-08-02 | 7.41 | $7.09 | 55000 |
| 2024-08-01 | 7.45 | $7.26 | 12629 |
| 2024-07-31 | 7.48 | $7.24 | 17000 |
| 2024-07-30 | 7.50 | $7.14 | 6118 |
| 2024-07-29 | 7.52 | $7.25 | 13900 |
| 2024-07-26 | 7.54 | $7.24 | 22217 |
| 2024-07-25 | 7.57 | $7.14 | 16729 |
| 2024-07-24 | 7.59 | $7.15 | 14800 |
| 2024-07-23 | 7.60 | $7.26 | 10500 |
| 2024-07-22 | 7.62 | $7.32 | 31800 |
| 2024-07-19 | 7.65 | $7.44 | 25200 |
| 2024-07-18 | 7.66 | $7.26 | 39604 |
| 2024-07-17 | 7.68 | $7.69 | 39440 |
| 2024-07-16 | 7.68 | $7.65 | 19500 |
| 2024-07-15 | 7.68 | $7.52 | 27800 |
| 2024-07-12 | 7.70 | $7.78 | 29304 |
| 2024-07-11 | 7.70 | $7.76 | 24242 |
| 2024-07-10 | 7.70 | $7.60 | 53200 |
| 2024-07-09 | 7.71 | $7.65 | 19951 |
| 2024-07-08 | 7.71 | $7.74 | 47609 |
| 2024-07-05 | 7.73 | $7.93 | 32016 |
| 2024-07-03 | 7.73 | $7.80 | 31219 |
| 2024-07-02 | 7.73 | $7.62 | 43500 |
| 2024-07-01 | 7.74 | $7.68 | 21900 |
| 2024-06-28 | 7.75 | $7.64 | 18600 |
| 2024-06-27 | 7.77 | $7.67 | 27607 |
| 2024-06-26 | 7.78 | $7.57 | 65320 |
| 2024-06-25 | 7.80 | $7.49 | 43738 |
| 2024-06-24 | 7.82 | $7.67 | 41349 |
| 2024-06-21 | 7.82 | $7.77 | 61413 |
| 2024-06-20 | 7.82 | $7.79 | 46543 |
| 2024-06-18 | 7.81 | $7.67 | 16446 |
| 2024-06-17 | 7.81 | $7.52 | 25100 |
| 2024-06-14 | 7.80 | $7.82 | 14013 |
| 2024-06-13 | 7.78 | $7.83 | 16741 |
| 2024-06-12 | 7.76 | $7.81 | 28200 |
| 2024-06-11 | 7.74 | $7.74 | 17000 |
| 2024-06-10 | 7.71 | $7.76 | 24738 |
| 2024-06-07 | 7.69 | $7.72 | 15136 |
| 2024-06-06 | 7.68 | $8.02 | 25100 |
| 2024-06-05 | 7.65 | $7.95 | 10937 |
| 2024-06-04 | 7.62 | $7.80 | 27100 |
| 2024-06-03 | 7.60 | $7.89 | 17117 |
| 2024-05-31 | 7.57 | $7.85 | 34320 |
| 2024-05-30 | 7.55 | $7.97 | 11700 |
| 2024-05-29 | 7.52 | $7.95 | 17900 |
| 2024-05-28 | 7.48 | $7.89 | 15340 |
| 2024-05-24 | 7.46 | $7.90 | 13000 |
| 2024-05-23 | 7.43 | $7.79 | 34117 |
| 2024-05-22 | 7.41 | $7.77 | 43900 |
| 2024-05-21 | 7.39 | $7.60 | 47007 |
| 2024-05-20 | 7.37 | $7.54 | 35444 |
| 2024-05-17 | 7.36 | $7.49 | 25300 |
| 2024-05-16 | 7.35 | $7.30 | 16937 |
| 2024-05-15 | 7.35 | $7.44 | 24401 |
| 2024-05-14 | 7.33 | $7.45 | 16300 |
| 2024-05-13 | 7.32 | $7.18 | 49300 |
| 2024-05-10 | 7.31 | $7.37 | 19900 |
| 2024-05-09 | 7.31 | $7.37 | 22100 |
| 2024-05-08 | 7.30 | $7.46 | 19600 |
| 2024-05-07 | 7.30 | $7.44 | 13800 |
| 2024-05-06 | 7.30 | $7.40 | 10000 |
| 2024-05-03 | 7.30 | $7.33 | 23300 |
| 2024-05-02 | 7.30 | $7.29 | 26700 |
| 2024-05-01 | 7.30 | $7.39 | 8800 |
| 2024-04-30 | 7.30 | $7.29 | 33800 |
| 2024-04-29 | 7.30 | $7.31 | 12500 |
| 2024-04-26 | 7.29 | $7.40 | 13300 |
| 2024-04-25 | 7.28 | $7.33 | 12524 |
| 2024-04-24 | 7.27 | $7.39 | 23600 |
| 2024-04-23 | 7.26 | $7.27 | 37700 |
| 2024-04-22 | 7.27 | $7.33 | 75400 |
| 2024-04-19 | 7.28 | $7.30 | 13700 |
| 2024-04-18 | 7.29 | $7.23 | 13125 |
| 2024-04-17 | 7.30 | $7.12 | 6130 |
| 2024-04-16 | 7.31 | $7.12 | 14000 |
| 2024-04-15 | 7.32 | $7.12 | 34745 |
| 2024-04-12 | 7.32 | $7.22 | 17900 |
| 2024-04-11 | 7.32 | $7.32 | 28028 |
| 2024-04-10 | 7.32 | $7.40 | 22300 |
| 2024-04-09 | 7.29 | $7.39 | 30623 |
| 2024-04-08 | 7.27 | $7.39 | 23000 |
| 2024-04-05 | 7.24 | $7.37 | 22500 |
| 2024-04-04 | 7.22 | $7.35 | 14200 |
| 2024-04-03 | 7.20 | $7.33 | 8900 |
| 2024-04-02 | 7.18 | $7.27 | 14600 |
| 2024-04-01 | 7.17 | $7.10 | 15900 |
| 2024-03-28 | 7.16 | $7.16 | 14327 |
| 2024-03-27 | 7.14 | $7.16 | 46200 |
| 2024-03-26 | 7.12 | $7.26 | 5700 |
| 2024-03-25 | 7.10 | $7.51 | 55900 |
| 2024-03-22 | 7.06 | $7.50 | 63316 |
| 2024-03-21 | 7.03 | $7.51 | 44820 |
| 2024-03-20 | 7.00 | $7.48 | 108508 |
| 2024-03-19 | 6.96 | $7.27 | 28804 |
| 2024-03-18 | 6.94 | $7.20 | 19600 |
| 2024-03-15 | 6.92 | $7.25 | 152435 |
| 2024-03-14 | 6.89 | $7.23 | 20700 |
| 2024-03-13 | 6.87 | $7.19 | 57202 |
| 2024-03-12 | 6.85 | $6.97 | 13929 |
| 2024-03-11 | 6.84 | $6.80 | 44316 |
| 2024-03-08 | 6.85 | $6.90 | 66100 |
| 2024-03-07 | 6.85 | $6.92 | 54700 |
| 2024-03-06 | 6.86 | $6.92 | 53000 |
| 2024-03-05 | 6.87 | $7.00 | 42700 |
| 2024-03-04 | 6.87 | $7.01 | 64230 |
| 2024-03-01 | 6.87 | $6.98 | 40926 |
| 2024-02-29 | 6.88 | $6.80 | 43200 |
| 2024-02-28 | 6.91 | $6.74 | 61700 |
| 2024-02-27 | 6.92 | $6.75 | 37000 |
| 2024-02-26 | 6.93 | $6.77 | 55338 |
| 2024-02-23 | 6.95 | $6.86 | 51100 |
| 2024-02-22 | 6.95 | $6.88 | 39200 |
| 2024-02-21 | 6.95 | $6.82 | 30500 |
| 2024-02-20 | 6.95 | $6.79 | 49700 |
| 2024-02-16 | 6.95 | $6.77 | 33400 |
| 2024-02-15 | 6.94 | $6.79 | 30500 |
| 2024-02-14 | 6.94 | $6.74 | 49700 |
| 2024-02-13 | 6.95 | $6.75 | 48407 |
| 2024-02-12 | 6.96 | $6.88 | 28336 |
| 2024-02-09 | 6.96 | $6.87 | 45916 |
| 2024-02-08 | 6.97 | $7.00 | 41300 |
| 2024-02-07 | 6.96 | $7.07 | 31900 |
| 2024-02-06 | 6.95 | $7.05 | 44530 |
| 2024-02-05 | 6.94 | $6.99 | 120600 |
| 2024-02-02 | 6.94 | $7.18 | 46700 |
| 2024-02-01 | 6.93 | $7.17 | 65538 |
| 2024-01-31 | 6.92 | $7.31 | 116617 |
| 2024-01-30 | 6.90 | $6.99 | 56915 |
| 2024-01-29 | 6.91 | $6.99 | 103257 |
| 2024-01-26 | 6.91 | $7.00 | 44603 |
| 2024-01-25 | 6.91 | $6.98 | 33730 |
| 2024-01-24 | 6.91 | $6.88 | 57238 |
| 2024-01-23 | 6.92 | $6.85 | 13832 |
| 2024-01-22 | 6.92 | $6.69 | 31600 |
| 2024-01-19 | 6.91 | $6.58 | 19100 |
| 2024-01-18 | 6.91 | $6.79 | 17900 |
| 2024-01-17 | 6.89 | $6.88 | 19700 |
| 2024-01-16 | 6.86 | $6.96 | 35109 |
| 2024-01-12 | 6.82 | $6.98 | 36400 |
| 2024-01-11 | 6.77 | $6.97 | 22228 |
| 2024-01-10 | 6.71 | $6.92 | 13725 |
| 2024-01-09 | 6.65 | $6.87 | 14500 |
| 2024-01-08 | 6.61 | $6.89 | 11724 |
| 2024-01-05 | 6.55 | $6.92 | 13200 |
| 2024-01-04 | 6.49 | $6.96 | 22843 |
| 2024-01-03 | 6.43 | $6.95 | 39700 |
| 2024-01-02 | 6.37 | $6.98 | 21900 |
| 2023-12-29 | 6.32 | $7.14 | 67929 |
| 2023-12-28 | 6.25 | $6.95 | 50540 |
| 2023-12-27 | 6.20 | $6.98 | 85600 |
| 2023-12-26 | 6.14 | $7.04 | 25608 |
| 2023-12-22 | 6.09 | $7.00 | 31300 |
| 2023-12-21 | 6.03 | $6.86 | 32800 |
| 2023-12-20 | 5.98 | $6.50 | 57400 |
| 2023-12-19 | 5.95 | $6.63 | 20369 |
| 2023-12-18 | 5.91 | $6.34 | 39847 |
| 2023-12-15 | 5.89 | $6.32 | 209900 |
| 2023-12-14 | 5.86 | $6.19 | 80600 |
| 2023-12-13 | 5.84 | $6.01 | 107700 |
| 2023-12-12 | 5.83 | $5.74 | 102800 |
| 2023-12-11 | 5.82 | $5.80 | 44500 |
| 2023-12-08 | 5.82 | $5.91 | 17237 |
| 2023-12-07 | 5.81 | $5.80 | 25028 |
| 2023-12-06 | 5.80 | $5.74 | 40307 |
| 2023-12-05 | 5.80 | $5.71 | 45000 |
| 2023-12-04 | 5.80 | $5.80 | 52700 |
| 2023-12-01 | 5.80 | $5.88 | 72100 |
| 2023-11-30 | 5.79 | $5.87 | 38800 |
| 2023-11-29 | 5.79 | $5.88 | 61000 |
| 2023-11-28 | 5.79 | $5.87 | 90000 |
| 2023-11-27 | 5.77 | $5.88 | 64629 |
| 2023-11-24 | 5.76 | $5.86 | 89231 |
| 2023-11-22 | 5.74 | $5.81 | 70600 |
| 2023-11-21 | 5.71 | $5.88 | 45200 |
| 2023-11-20 | 5.70 | $5.85 | 55125 |
| 2023-11-17 | 5.67 | $5.90 | 43600 |
| 2023-11-16 | 5.65 | $5.87 | 97600 |
| 2023-11-15 | 5.62 | $5.78 | 80700 |
| 2023-11-14 | 5.60 | $5.75 | 148100 |
| 2023-11-13 | 5.59 | $5.64 | 75900 |
| 2023-11-10 | 5.58 | $5.72 | 54900 |
| 2023-11-09 | 5.56 | $5.70 | 55626 |
| 2023-11-08 | 5.55 | $5.61 | 105347 |
| 2023-11-07 | 5.56 | $5.70 | 80200 |
| 2023-11-06 | 5.57 | $5.72 | 91400 |
| 2023-11-03 | 5.58 | $5.84 | 26415 |
| 2023-11-02 | 5.59 | $5.75 | 65000 |
| 2023-11-01 | 5.59 | $5.73 | 169200 |
| 2023-10-31 | 5.59 | $5.99 | 615428 |
| 2023-10-30 | 5.59 | $5.49 | 184800 |
| 2023-10-27 | 5.61 | $5.53 | 74348 |
| 2023-10-26 | 5.63 | $5.51 | 70900 |
| 2023-10-25 | 5.68 | $5.32 | 46322 |
| 2023-10-24 | 5.73 | $5.50 | 23800 |
| 2023-10-23 | 5.77 | $5.38 | 23100 |
| 2023-10-20 | 5.82 | $5.39 | 26848 |
| 2023-10-19 | 5.87 | $5.42 | 21331 |
| 2023-10-18 | 5.92 | $5.36 | 34800 |
| 2023-10-17 | 5.98 | $5.41 | 22400 |
| 2023-10-16 | 6.04 | $5.47 | 60920 |
| 2023-10-13 | 6.10 | $5.44 | 115941 |
| 2023-10-12 | 6.18 | $5.52 | 67500 |
| 2023-10-11 | 6.23 | $5.68 | 46200 |
| 2023-10-10 | 6.27 | $5.98 | 21700 |
| 2023-10-09 | 6.28 | $5.93 | 17804 |
| 2023-10-06 | 6.28 | $6.00 | 33808 |
| 2023-10-05 | 6.29 | $5.78 | 17100 |
| 2023-10-04 | 6.32 | $5.79 | 32800 |
| 2023-10-03 | 6.35 | $5.85 | 29600 |
| 2023-10-02 | 6.38 | $5.89 | 139905 |
| 2023-09-29 | 6.40 | $6.05 | 136534 |
| 2023-09-28 | 6.42 | $6.43 | 116436 |
| 2023-09-27 | 6.41 | $6.32 | 40800 |
| 2023-09-26 | 6.40 | $6.35 | 32126 |
| 2023-09-25 | 6.38 | $6.43 | 31523 |
| 2023-09-22 | 6.34 | $6.23 | 17400 |
| 2023-09-21 | 6.31 | $6.48 | 87400 |
| 2023-09-20 | 6.26 | $6.61 | 54627 |
| 2023-09-19 | 6.20 | $6.50 | 102322 |
| 2023-09-18 | 6.15 | $6.69 | 70108 |
| 2023-09-15 | 6.07 | $7.00 | 542765 |
| 2023-09-14 | 5.98 | $6.63 | 145801 |
| 2023-09-13 | 5.90 | $6.42 | 30208 |
| 2023-09-12 | 5.84 | $6.13 | 64400 |
| 2023-09-11 | 5.79 | $6.07 | 9733 |
| 2023-09-08 | 5.74 | $6.19 | 89800 |
| 2023-09-07 | 5.69 | $6.32 | 39226 |
| 2023-09-06 | 5.63 | $6.40 | 37627 |
| 2023-09-05 | 5.55 | $6.43 | 77615 |
| 2023-09-01 | 5.48 | $6.39 | 70200 |
| 2023-08-31 | 5.41 | $6.40 | 83400 |
| 2023-08-30 | 5.34 | $6.17 | 138123 |
| 2023-08-29 | 5.28 | $6.10 | 70705 |
| 2023-08-28 | 5.22 | $6.00 | 77814 |
| 2023-08-25 | 5.17 | $5.59 | 13822 |
| 2023-08-24 | 5.13 | $5.65 | 26800 |
| 2023-08-23 | 5.08 | $5.60 | 38103 |
| 2023-08-22 | 5.02 | $5.39 | 45828 |
| 2023-08-21 | 4.96 | $5.46 | 75722 |
| 2023-08-18 | 4.91 | $5.09 | 20200 |
| 2023-08-17 | 4.88 | $5.12 | 19600 |
| 2023-08-16 | 4.85 | $5.15 | 57300 |
| 2023-08-15 | 4.83 | $5.05 | 70600 |
| 2023-08-14 | 4.82 | $5.16 | 26200 |
| 2023-08-11 | 4.80 | $5.23 | 49600 |
| 2023-08-10 | 4.77 | $5.09 | 67505 |
| 2023-08-09 | 4.75 | $5.03 | 85630 |
| 2023-08-08 | 4.73 | $4.96 | 83938 |
| 2023-08-07 | 4.72 | $4.92 | 92415 |
| 2023-08-04 | 4.71 | $4.99 | 99200 |
| 2023-08-03 | 4.70 | $5.03 | 122941 |
| 2023-08-02 | 4.68 | $5.01 | 118200 |
| 2023-08-01 | 4.68 | $4.94 | 187417 |
| 2023-07-31 | 4.68 | $4.99 | 339102 |
| 2023-07-28 | 4.68 | $4.83 | 291860 |
| 2023-07-27 | 4.68 | $4.60 | 2.6M |
| 2023-07-26 | 4.69 | $4.29 | 1.1M |
| 2023-07-25 | 4.72 | $4.25 | 773500 |
| 2023-07-24 | 4.75 | $4.43 | 295644 |
| 2023-07-21 | 4.77 | $4.49 | 185448 |
| 2023-07-20 | 4.78 | $4.50 | 98633 |
| 2023-07-19 | 4.80 | $4.76 | 316500 |
| 2023-07-18 | 4.81 | $4.89 | 588131 |
| 2023-07-17 | 4.80 | $4.81 | 675777 |
| 2023-07-14 | 4.82 | $4.60 | 70400 |
| 2023-07-13 | 4.86 | $4.66 | 420500 |
| 2023-07-12 | 4.88 | $4.64 | 107930 |
| 2023-07-11 | 4.92 | $4.73 | 22904 |
| 2023-07-10 | 4.95 | $4.72 | 25000 |
| 2023-07-07 | 4.98 | $4.81 | 42400 |
| 2023-07-06 | 5.01 | $4.72 | 32900 |
| 2023-07-05 | 5.05 | $4.87 | 77300 |
| 2023-07-03 | 5.08 | $5.04 | 61809 |
| 2023-06-30 | 5.09 | $4.86 | 42000 |
| 2023-06-29 | 5.09 | $4.88 | 25600 |
| 2023-06-28 | 5.10 | $4.84 | 59800 |
| 2023-06-27 | 5.11 | $4.83 | 70900 |
| 2023-06-26 | 5.13 | $4.83 | 26600 |
| 2023-06-23 | 5.15 | $4.86 | 52910 |
| 2023-06-22 | 5.16 | $4.84 | 246012 |
| 2023-06-21 | 5.19 | $4.84 | 77078 |
| 2023-06-20 | 5.21 | $4.85 | 240429 |
| 2023-06-16 | 5.25 | $4.84 | 479019 |
| 2023-06-15 | 5.29 | $5.20 | 82738 |
| 2023-06-14 | 5.32 | $5.27 | 109900 |
| 2023-06-13 | 5.35 | $5.22 | 71500 |
| 2023-06-12 | 5.38 | $5.32 | 45823 |
| 2023-06-09 | 5.41 | $5.44 | 23439 |
| 2023-06-08 | 5.44 | $5.31 | 50307 |
| 2023-06-07 | 5.47 | $5.36 | 37611 |
| 2023-06-06 | 5.51 | $5.51 | 21942 |
| 2023-06-05 | 5.53 | $5.37 | 34326 |
| 2023-06-02 | 5.55 | $5.24 | 86839 |
| 2023-06-01 | 5.57 | $4.96 | 75500 |
| 2023-05-31 | 5.61 | $5.03 | 42735 |
| 2023-05-30 | 5.65 | $5.15 | 64600 |
| 2023-05-26 | 5.68 | $5.17 | 17600 |
| 2023-05-25 | 5.72 | $5.17 | 54300 |
| 2023-05-24 | 5.77 | $5.18 | 26700 |
| 2023-05-23 | 5.81 | $5.28 | 47800 |
| 2023-05-22 | 5.86 | $5.38 | 43516 |
| 2023-05-19 | 5.91 | $5.55 | 24300 |
| 2023-05-18 | 5.95 | $5.69 | 26400 |
| 2023-05-17 | 5.99 | $5.80 | 25900 |
| 2023-05-16 | 6.03 | $5.80 | 73100 |
| 2023-05-15 | 6.07 | $5.95 | 130100 |
| 2023-05-12 | 6.09 | $5.90 | 55737 |
| 2023-05-11 | 6.13 | $5.91 | 80338 |
| 2023-05-10 | 6.18 | $6.07 | 95437 |
| 2023-05-09 | 6.20 | $6.07 | 21900 |
| 2023-05-08 | 6.21 | $5.93 | 30300 |
| 2023-05-05 | 6.23 | $5.71 | 29341 |
| 2023-05-04 | 6.27 | $5.71 | 127100 |
| 2023-05-03 | 6.29 | $5.76 | 37200 |
| 2023-05-02 | 6.31 | $5.80 | 24700 |
| 2023-05-01 | 6.34 | $5.75 | 27613 |
| 2023-04-28 | 6.37 | $6.00 | 83300 |
| 2023-04-27 | 6.38 | $6.09 | 20021 |
| 2023-04-26 | 6.39 | $6.08 | 15900 |
| 2023-04-25 | 6.39 | $6.23 | 42420 |
| 2023-04-24 | 6.38 | $6.30 | 40717 |
| 2023-04-21 | 6.37 | $6.40 | 94025 |
| 2023-04-20 | 6.35 | $6.47 | 41415 |
| 2023-04-19 | 6.32 | $6.57 | 57200 |
| 2023-04-18 | 6.29 | $6.70 | 264727 |
| 2023-04-17 | 6.26 | $6.40 | 222500 |
| 2023-04-14 | 6.21 | $6.70 | 78800 |
| 2023-04-13 | 6.16 | $6.77 | 65422 |
| 2023-04-12 | 6.09 | $6.50 | 73434 |
| 2023-04-11 | 6.06 | $6.35 | 43531 |
| 2023-04-10 | 6.03 | $6.31 | 31302 |
| 2023-04-06 | 6.01 | $6.46 | 118200 |
| 2023-04-05 | 5.99 | $6.15 | 31300 |
| 2023-04-04 | 6.00 | $6.20 | 84624 |
| 2023-04-03 | 6.01 | $6.35 | 40549 |
| 2023-03-31 | 6.01 | $6.28 | 95801 |
| 2023-03-30 | 6.02 | $6.35 | 130100 |
| 2023-03-29 | 6.02 | $6.18 | 74823 |
| 2023-03-28 | 6.02 | $6.06 | 42400 |
| 2023-03-27 | 6.02 | $6.12 | 48200 |
| 2023-03-24 | 6.01 | $5.99 | 30400 |
| 2023-03-23 | 6.00 | $6.04 | 77000 |
| 2023-03-22 | 6.00 | $5.95 | 66900 |
| 2023-03-21 | 6.00 | $6.03 | 67933 |
| 2023-03-20 | 6.02 | $5.91 | 92646 |
| 2023-03-17 | 6.05 | $5.56 | 660628 |
| 2023-03-16 | 6.10 | $5.55 | 123600 |
| 2023-03-15 | 6.15 | $5.55 | 165030 |
| 2023-03-14 | 6.21 | $5.79 | 141400 |
| 2023-03-13 | 6.25 | $5.81 | 172500 |
| 2023-03-10 | 6.29 | $5.92 | 97743 |
| 2023-03-09 | 6.33 | $6.05 | 269400 |
| 2023-03-08 | 6.37 | $6.30 | 58224 |
| 2023-03-07 | 6.38 | $6.31 | 71340 |
| 2023-03-06 | 6.38 | $6.40 | 113700 |
| 2023-03-03 | 6.40 | $6.59 | 98200 |
| 2023-03-02 | 6.41 | $6.36 | 41600 |
| 2023-03-01 | 6.44 | $6.16 | 66308 |
| 2023-02-28 | 6.50 | $6.05 | 229319 |
| 2023-02-27 | 6.57 | $5.89 | 63800 |
| 2023-02-24 | 6.65 | $5.74 | 63737 |
| 2023-02-23 | 6.73 | $6.02 | 38000 |
| 2023-02-22 | 6.80 | $6.01 | 80936 |
| 2023-02-21 | 6.86 | $6.34 | 68832 |
| 2023-02-17 | 6.91 | $6.56 | 80900 |
| 2023-02-16 | 6.95 | $6.50 | 120006 |
| 2023-02-15 | 6.99 | $6.65 | 30200 |
| 2023-02-14 | 7.02 | $6.70 | 42704 |
| 2023-02-13 | 7.05 | $6.65 | 36000 |
| 2023-02-10 | 7.08 | $6.63 | 39641 |
| 2023-02-09 | 7.13 | $6.74 | 146200 |
| 2023-02-08 | 7.15 | $6.71 | 98011 |
| 2023-02-07 | 7.14 | $6.55 | 46300 |
| 2023-02-06 | 7.13 | $6.44 | 104121 |
| 2023-02-03 | 7.12 | $6.68 | 63700 |
| 2023-02-02 | 7.08 | $6.78 | 85600 |
| 2023-02-01 | 7.03 | $7.08 | 90800 |
| 2023-01-31 | 6.96 | $7.26 | 90600 |
| 2023-01-30 | 6.90 | $7.39 | 23000 |
| 2023-01-27 | 6.84 | $7.51 | 60400 |
| 2023-01-26 | 6.76 | $7.45 | 68500 |
| 2023-01-25 | 6.68 | $7.40 | 296646 |
| 2023-01-24 | 6.61 | $7.24 | 33349 |
| 2023-01-23 | 6.52 | $7.31 | 208412 |
| 2023-01-20 | 6.42 | $7.26 | 68127 |
| 2023-01-19 | 6.32 | $7.36 | 100925 |
| 2023-01-18 | 6.21 | $7.23 | 62000 |
| 2023-01-17 | 6.18 | $7.34 | 119548 |
| 2023-01-13 | 6.11 | $7.30 | 97800 |
| 2023-01-12 | 6.02 | $7.47 | 348714 |
| 2023-01-11 | 5.92 | $7.17 | 167907 |
| 2023-01-10 | 5.83 | $6.66 | 163718 |
| 2023-01-09 | 5.77 | $6.29 | 143500 |
| 2023-01-06 | 5.73 | $6.23 | 119362 |
| 2023-01-05 | 5.70 | $5.92 | 88142 |
| 2023-01-04 | 5.67 | $5.68 | 96900 |
| 2023-01-03 | 5.67 | $5.73 | 118718 |
| 2022-12-30 | 5.66 | $6.03 | 48300 |
| 2022-12-29 | 5.63 | $6.15 | 122546 |
| 2022-12-28 | 5.59 | $6.00 | 132212 |
| 2022-12-27 | 5.55 | $5.92 | 160038 |
| 2022-12-23 | 5.51 | $5.90 | 255900 |
| 2022-12-22 | 5.48 | $5.41 | 139922 |
| 2022-12-21 | 5.47 | $5.42 | 136213 |
| 2022-12-20 | 5.46 | $5.25 | 208100 |
| 2022-12-19 | 5.45 | $5.11 | 563500 |
| 2022-12-16 | 5.46 | $6.71 | 1.4M |
| 2022-12-15 | 5.37 | $5.75 | 323300 |
| 2022-12-14 | 5.34 | $5.64 | 160400 |
| 2022-12-13 | 5.33 | $5.50 | 127100 |
| 2022-12-12 | 5.33 | $5.23 | 73800 |
| 2022-12-09 | 5.33 | $5.52 | 78000 |
| 2022-12-08 | 5.30 | $5.53 | 31812 |
| 2022-12-07 | 5.25 | $5.53 | 52207 |
| 2022-12-06 | 5.21 | $5.47 | 187842 |
| 2022-12-05 | 5.17 | $5.53 | 127000 |
| 2022-12-02 | 5.13 | $5.62 | 94100 |
| 2022-12-01 | 5.07 | $5.39 | 51931 |
| 2022-11-30 | 5.03 | $5.44 | 121220 |
| 2022-11-29 | 5.00 | $5.16 | 54000 |
| 2022-11-28 | 4.99 | $5.00 | 60900 |
| 2022-11-25 | 5.00 | $5.34 | 33148 |
| 2022-11-23 | 5.02 | $5.28 | 23521 |
| 2022-11-22 | 5.06 | $5.29 | 63200 |
| 2022-11-21 | 5.09 | $5.03 | 89730 |
| 2022-11-18 | 5.13 | $5.14 | 69700 |
| 2022-11-17 | 5.15 | $5.04 | 58200 |
| 2022-11-16 | 5.17 | $5.13 | 136200 |
| 2022-11-15 | 5.19 | $5.41 | 86445 |
| 2022-11-14 | 5.21 | $5.47 | 112700 |
| 2022-11-11 | 5.21 | $5.29 | 182400 |
| 2022-11-10 | 5.21 | $4.81 | 105844 |
| 2022-11-09 | 5.25 | $4.61 | 119543 |
| 2022-11-08 | 5.30 | $4.74 | 119600 |
| 2022-11-07 | 5.34 | $4.61 | 226402 |
| 2022-11-04 | 5.38 | $4.81 | 220211 |
| 2022-11-03 | 5.42 | $4.47 | 272589 |
| 2022-11-02 | 5.49 | $4.49 | 309424 |
| 2022-11-01 | 5.56 | $4.79 | 308146 |
| 2022-10-31 | 5.61 | $5.02 | 1.5M |
| 2022-10-28 | 5.64 | $5.18 | 492500 |
| 2022-10-27 | 5.64 | $5.86 | 165500 |
| 2022-10-26 | 5.59 | $5.97 | 226400 |
| 2022-10-25 | 5.55 | $5.93 | 161315 |
| 2022-10-24 | 5.50 | $5.78 | 186006 |
| 2022-10-21 | 5.46 | $5.68 | 75312 |
| 2022-10-20 | 5.43 | $5.43 | 74234 |
| 2022-10-19 | 5.44 | $5.42 | 136800 |
| 2022-10-18 | 5.45 | $5.85 | 232828 |
| 2022-10-17 | 5.44 | $5.50 | 151103 |
| 2022-10-14 | 5.43 | $5.33 | 162400 |
| 2022-10-13 | 5.41 | $5.58 | 113603 |
| 2022-10-12 | 5.40 | $5.48 | 67200 |
| 2022-10-11 | 5.38 | $5.52 | 54016 |
| 2022-10-10 | 5.36 | $5.50 | 63246 |
| 2022-10-07 | 5.37 | $5.71 | 135222 |
| 2022-10-06 | 5.34 | $5.79 | 59802 |
| 2022-10-05 | 5.30 | $5.82 | 63943 |
| 2022-10-04 | 5.26 | $5.83 | 324000 |
| 2022-10-03 | 5.24 | $5.58 | 153040 |
| 2022-09-30 | 5.24 | $5.16 | 186000 |
| 2022-09-29 | 5.25 | $4.96 | 144100 |
| 2022-09-28 | 5.28 | $5.15 | 76400 |
| 2022-09-27 | 5.31 | $4.88 | 79300 |
| 2022-09-26 | 5.36 | $4.93 | 99300 |
| 2022-09-23 | 5.41 | $5.18 | 117900 |
| 2022-09-22 | 5.45 | $5.65 | 165139 |
| 2022-09-21 | 5.48 | $5.58 | 126700 |
| 2022-09-20 | 5.50 | $5.61 | 442621 |
| 2022-09-19 | 5.52 | $5.34 | 506520 |
| 2022-09-16 | 5.56 | $4.98 | 1.3M |
| 2022-09-15 | 5.63 | $5.29 | 167400 |
| 2022-09-14 | 5.70 | $5.19 | 186300 |
| 2022-09-13 | 5.81 | $5.16 | 183200 |
| 2022-09-12 | 5.90 | $5.51 | 314400 |
| 2022-09-09 | 5.99 | $5.15 | 247839 |
| 2022-09-08 | 6.07 | $5.02 | 181400 |
| 2022-09-07 | 6.14 | $5.06 | 173900 |
| 2022-09-06 | 6.21 | $5.35 | 64300 |
| 2022-09-02 | 6.27 | $5.55 | 50143 |
| 2022-09-01 | 6.33 | $5.36 | 163629 |
| 2022-08-31 | 6.39 | $5.68 | 52748 |
| 2022-08-30 | 6.42 | $5.66 | 78823 |
| 2022-08-29 | 6.46 | $5.98 | 101300 |
| 2022-08-26 | 6.48 | $5.96 | 126700 |
| 2022-08-25 | 6.52 | $6.01 | 195624 |
| 2022-08-24 | 6.52 | $6.22 | 274220 |
| 2022-08-23 | 6.50 | $6.01 | 384000 |
| 2022-08-22 | 6.47 | $5.99 | 112700 |
| 2022-08-19 | 6.44 | $6.10 | 37700 |
| 2022-08-18 | 6.40 | $6.42 | 68100 |
| 2022-08-17 | 6.35 | $6.58 | 161105 |
| 2022-08-16 | 6.29 | $7.36 | 179047 |
| 2022-08-15 | 6.20 | $7.05 | 74710 |
| 2022-08-12 | 6.11 | $7.20 | 75728 |
| 2022-08-11 | 6.01 | $6.80 | 51021 |
| 2022-08-10 | 5.93 | $6.53 | 36652 |
| 2022-08-09 | 5.87 | $6.37 | 47700 |
| 2022-08-08 | 5.81 | $6.64 | 35910 |
| 2022-08-05 | 5.75 | $6.67 | 53331 |
| 2022-08-04 | 5.71 | $6.51 | 35618 |
| 2022-08-03 | 5.69 | $6.32 | 43701 |
| 2022-08-02 | 5.68 | $6.44 | 43600 |
| 2022-08-01 | 5.64 | $6.46 | 103515 |
| 2022-07-29 | 5.63 | $6.67 | 98600 |
| 2022-07-28 | 5.59 | $6.02 | 55363 |
| 2022-07-27 | 5.61 | $5.79 | 66800 |
| 2022-07-26 | 5.64 | $5.57 | 93749 |
| 2022-07-25 | 5.70 | $5.34 | 54949 |
| 2022-07-22 | 5.77 | $5.30 | 57600 |
| 2022-07-21 | 5.82 | $5.35 | 52130 |
| 2022-07-20 | 5.88 | $5.46 | 80822 |
| 2022-07-19 | 5.96 | $5.41 | 81300 |
| 2022-07-18 | 6.02 | $5.32 | 92600 |
| 2022-07-15 | 6.07 | $5.20 | 50214 |
| 2022-07-14 | 6.14 | $5.15 | 106641 |
| 2022-07-13 | 6.19 | $5.35 | 136972 |
| 2022-07-12 | 6.23 | $5.30 | 184400 |
| 2022-07-11 | 6.33 | $5.39 | 127200 |
| 2022-07-08 | 6.45 | $5.89 | 83509 |
| 2022-07-07 | 6.56 | $6.16 | 101000 |
| 2022-07-06 | 6.66 | $5.93 | 274236 |
| 2022-07-05 | 6.79 | $5.80 | 236939 |
| 2022-07-01 | 6.93 | $6.10 | 200500 |
| 2022-06-30 | 7.08 | $6.01 | 55500 |
| 2022-06-29 | 7.23 | $6.41 | 79300 |
| 2022-06-28 | 7.36 | $6.45 | 74800 |
| 2022-06-27 | 7.50 | $6.64 | 125200 |
| 2022-06-24 | 7.61 | $6.69 | 92000 |
| 2022-06-23 | 7.71 | $6.40 | 229332 |
| 2022-06-22 | 7.83 | $6.51 | 186400 |
| 2022-06-21 | 7.93 | $7.00 | 281800 |
| 2022-06-17 | 8.01 | $6.65 | 369749 |
| 2022-06-16 | 8.10 | $6.36 | 111000 |
| 2022-06-15 | 8.18 | $6.55 | 660200 |
| 2022-06-14 | 8.28 | $6.17 | 234231 |
| 2022-06-13 | 8.38 | $6.24 | 329200 |
| 2022-06-10 | 8.47 | $7.30 | 221300 |
| 2022-06-09 | 8.49 | $7.68 | 78300 |
| 2022-06-08 | 8.50 | $8.09 | 105801 |
| 2022-06-07 | 8.49 | $8.27 | 297200 |
| 2022-06-06 | 8.48 | $8.44 | 86600 |
| 2022-06-03 | 8.49 | $8.72 | 62848 |
| 2022-06-02 | 8.50 | $9.03 | 76025 |
| 2022-06-01 | 8.54 | $8.97 | 60700 |
| 2022-05-31 | 8.58 | $9.06 | 250900 |
| 2022-05-27 | 8.59 | $9.22 | 108504 |
| 2022-05-26 | 8.60 | $8.80 | 46600 |
| 2022-05-25 | 8.63 | $8.83 | 21100 |
| 2022-05-24 | 8.62 | $8.67 | 18221 |
| 2022-05-23 | 8.63 | $8.63 | 29500 |
| 2022-05-20 | 8.64 | $8.42 | 51900 |
| 2022-05-19 | 8.69 | $8.47 | 84300 |
| 2022-05-18 | 8.74 | $8.12 | 81000 |
| 2022-05-17 | 8.85 | $8.51 | 79525 |
| 2022-05-16 | 8.93 | $8.16 | 323506 |
| 2022-05-13 | 9.02 | $8.08 | 49000 |
| 2022-05-12 | 9.12 | $7.65 | 174300 |
| 2022-05-11 | 9.25 | $7.92 | 83500 |
| 2022-05-10 | 9.36 | $7.90 | 122200 |
| 2022-05-09 | 9.46 | $7.98 | 153500 |
| 2022-05-06 | 9.58 | $8.60 | 168143 |
| 2022-05-05 | 9.66 | $9.01 | 78600 |
| 2022-05-04 | 9.72 | $9.84 | 54120 |
| 2022-05-03 | 9.71 | $9.63 | 81716 |
| 2022-05-02 | 9.74 | $9.45 | 94200 |
| 2022-04-29 | 9.76 | $9.36 | 118923 |
| 2022-04-28 | 9.76 | $9.33 | 152533 |
| 2022-04-27 | 9.76 | $8.73 | 71940 |
| 2022-04-26 | 9.78 | $8.81 | 115600 |
| 2022-04-25 | 9.79 | $8.81 | 155900 |
| 2022-04-22 | 9.81 | $9.34 | 165600 |
| 2022-04-21 | 9.81 | $9.49 | 189800 |
| 2022-04-20 | 9.78 | $10.36 | 406834 |
| 2022-04-19 | 9.70 | $10.11 | 175900 |
| 2022-04-18 | 9.64 | $10.04 | 88900 |
| 2022-04-14 | 9.56 | $10.00 | 78151 |
| 2022-04-13 | 9.51 | $10.33 | 86600 |
| 2022-04-12 | 9.43 | $10.12 | 131487 |
| 2022-04-11 | 9.38 | $9.87 | 129525 |
| 2022-04-08 | 9.32 | $10.43 | 113100 |
| 2022-04-07 | 9.27 | $10.12 | 87943 |
| 2022-04-06 | 9.23 | $10.25 | 182805 |
| 2022-04-05 | 9.19 | $9.70 | 91700 |
| 2022-04-04 | 9.18 | $10.18 | 174934 |
| 2022-04-01 | 9.16 | $9.80 | 105366 |
| 2022-03-31 | 9.11 | $9.34 | 49600 |
| 2022-03-30 | 9.08 | $9.37 | 57900 |
| 2022-03-29 | 9.07 | $9.16 | 80123 |
| 2022-03-28 | 9.04 | $9.05 | 119520 |
| 2022-03-25 | 8.98 | $9.21 | 82100 |
| 2022-03-24 | 8.92 | $9.20 | 64900 |
| 2022-03-23 | 8.85 | $9.04 | 115439 |
| 2022-03-22 | 8.80 | $8.70 | 70300 |
| 2022-03-21 | 8.76 | $8.91 | 111547 |
| 2022-03-18 | 8.74 | $8.39 | 572212 |
| 2022-03-17 | 8.76 | $8.96 | 162810 |
| 2022-03-16 | 8.75 | $8.86 | 148800 |
| 2022-03-15 | 8.76 | $8.99 | 162914 |
| 2022-03-14 | 8.76 | $8.77 | 358700 |
| 2022-03-11 | 8.76 | $9.34 | 75700 |
| 2022-03-10 | 8.71 | $9.43 | 113594 |
| 2022-03-09 | 8.66 | $9.40 | 173438 |
| 2022-03-08 | 8.61 | $9.55 | 174718 |
| 2022-03-07 | 8.54 | $9.82 | 864047 |
| 2022-03-04 | 8.46 | $8.70 | 88920 |
| 2022-03-03 | 8.43 | $8.81 | 206604 |
| 2022-03-02 | 8.41 | $9.07 | 108600 |
| 2022-03-01 | 8.38 | $8.55 | 104733 |
| 2022-02-28 | 8.37 | $7.95 | 93600 |
| 2022-02-25 | 8.37 | $7.93 | 112200 |
| 2022-02-24 | 8.37 | $7.89 | 52811 |
| 2022-02-23 | 8.39 | $7.96 | 105200 |
| 2022-02-22 | 8.40 | $7.96 | 85700 |
| 2022-02-18 | 8.41 | $8.48 | 105729 |
| 2022-02-17 | 8.41 | $8.81 | 167800 |
| 2022-02-16 | 8.41 | $8.81 | 567300 |
| 2022-02-15 | 8.42 | $9.05 | 35300 |
| 2022-02-14 | 8.40 | $8.85 | 129000 |
| 2022-02-11 | 8.40 | $8.79 | 212538 |
| 2022-02-10 | 8.42 | $8.29 | 413237 |
| 2022-02-09 | 8.45 | $8.45 | 183400 |
| 2022-02-08 | 8.46 | $8.49 | 120500 |
| 2022-02-07 | 8.45 | $8.22 | 39900 |
| 2022-02-04 | 8.46 | $8.21 | 69041 |
| 2022-02-03 | 8.47 | $8.10 | 81511 |
| 2022-02-02 | 8.48 | $8.36 | 32938 |
| 2022-02-01 | 8.47 | $8.45 | 58200 |
| 2022-01-31 | 8.45 | $8.29 | 99247 |
| 2022-01-28 | 8.43 | $7.93 | 289500 |
| 2022-01-27 | 8.42 | $7.98 | 90432 |
| 2022-01-26 | 8.41 | $8.23 | 307200 |
| 2022-01-25 | 8.40 | $8.30 | 270007 |
| 2022-01-24 | 8.40 | $8.20 | 90000 |
| 2022-01-21 | 8.40 | $8.29 | 129127 |
| 2022-01-20 | 8.39 | $8.91 | 73900 |
| 2022-01-19 | 8.34 | $8.91 | 133000 |
| 2022-01-18 | 8.28 | $8.78 | 54000 |
| 2022-01-14 | 8.22 | $8.86 | 49612 |
| 2022-01-13 | 8.17 | $9.09 | 144000 |
| 2022-01-12 | 8.09 | $8.90 | 197817 |
| 2022-01-11 | 8.00 | $8.66 | 34507 |
| 2022-01-10 | 7.95 | $8.29 | 45535 |
| 2022-01-07 | 7.92 | $8.54 | 71400 |
| 2022-01-06 | 7.88 | $8.38 | 68100 |
| 2022-01-05 | 7.85 | $8.18 | 90500 |
| 2022-01-04 | 7.84 | $8.32 | 327800 |
| 2022-01-03 | 7.81 | $7.99 | 31518 |
| 2021-12-31 | 7.77 | $7.86 | 82200 |
| 2021-12-30 | 7.75 | $7.66 | 130700 |
| 2021-12-29 | 7.71 | $7.85 | 69300 |
| 2021-12-28 | 7.70 | $7.94 | 47200 |
| 2021-12-27 | 7.70 | $8.30 | 67105 |
| 2021-12-23 | 7.68 | $8.22 | 32803 |
| 2021-12-22 | 7.68 | $8.13 | 95300 |
| 2021-12-21 | 7.68 | $7.96 | 74602 |
| 2021-12-20 | 7.71 | $7.64 | 125700 |
| 2021-12-17 | 7.75 | $7.65 | 227500 |
| 2021-12-16 | 7.79 | $7.77 | 250200 |
| 2021-12-15 | 7.84 | $7.51 | 227000 |
| 2021-12-14 | 7.92 | $7.24 | 71200 |
| 2021-12-13 | 8.03 | $7.51 | 58012 |
| 2021-12-10 | 8.12 | $7.71 | 97500 |
| 2021-12-09 | 8.19 | $7.76 | 45001 |
| 2021-12-08 | 8.26 | $7.88 | 42415 |
| 2021-12-07 | 8.31 | $7.86 | 111200 |
| 2021-12-06 | 8.35 | $7.70 | 132926 |
| 2021-12-03 | 8.39 | $7.16 | 378029 |
| 2021-12-02 | 8.42 | $7.45 | 178445 |
| 2021-12-01 | 8.46 | $7.01 | 560428 |
| 2021-11-30 | 8.52 | $7.67 | 104600 |
| 2021-11-29 | 8.54 | $7.89 | 237800 |
| 2021-11-26 | 8.57 | $7.82 | 143711 |
| 2021-11-24 | 8.64 | $8.29 | 124103 |
| 2021-11-23 | 8.69 | $8.09 | 206347 |
| 2021-11-22 | 8.85 | $8.56 | 56021 |
| 2021-11-19 | 9.01 | $8.39 | 87231 |
| 2021-11-18 | 9.14 | $8.59 | 94200 |
| 2021-11-17 | 9.24 | $8.80 | 83900 |
| 2021-11-16 | 9.35 | $9.10 | 114331 |
| 2021-11-15 | 9.46 | $9.29 | 107400 |
| 2021-11-12 | 9.61 | $9.36 | 218623 |
| 2021-11-11 | 9.68 | $9.17 | 431900 |
| 2021-11-10 | 9.74 | $9.03 | 167322 |
| 2021-11-09 | 9.76 | $8.94 | 280017 |
| 2021-11-08 | 9.79 | $8.73 | 268125 |
| 2021-11-05 | 9.82 | $8.51 | 415100 |
| 2021-11-04 | 9.89 | $7.74 | 496539 |
| 2021-11-03 | 9.95 | $8.25 | 620207 |
| 2021-11-02 | 9.97 | $8.25 | 587354 |
| 2021-11-01 | 9.97 | $8.04 | 832837 |
| 2021-10-29 | 9.96 | $8.45 | 613000 |
| 2021-10-28 | 9.91 | $9.27 | 280329 |
| 2021-10-27 | 9.83 | $9.28 | 563700 |
| 2021-10-26 | 9.73 | $11.22 | 193146 |
| 2021-10-25 | 9.53 | $11.82 | 245147 |
| 2021-10-22 | 9.30 | $10.86 | 163800 |
| 2021-10-21 | 9.11 | $10.67 | 167100 |
| 2021-10-20 | 8.94 | $11.07 | 270724 |
| 2021-10-19 | 8.75 | $11.15 | 433825 |
| 2021-10-18 | 8.53 | $12.29 | 680643 |
| 2021-10-15 | 8.25 | $10.89 | 374252 |
| 2021-10-14 | 8.04 | $10.39 | 306628 |
| 2021-10-13 | 7.91 | $9.47 | 137800 |
| 2021-10-12 | 7.84 | $9.49 | 100691 |
| 2021-10-11 | 7.75 | $9.32 | 275816 |
| 2021-10-08 | 7.69 | $9.83 | 345135 |
| 2021-10-07 | 7.60 | $8.99 | 340729 |
| 2021-10-06 | 7.57 | $8.58 | 246210 |
| 2021-10-05 | 7.55 | $8.32 | 895244 |
| 2021-10-04 | 7.59 | $7.75 | 282708 |
| 2021-10-01 | 7.61 | $7.51 | 106200 |
| 2021-09-30 | 7.66 | $7.60 | 223431 |
| 2021-09-29 | 7.70 | $7.28 | 60900 |
| 2021-09-28 | 7.75 | $7.29 | 91400 |
| 2021-09-27 | 7.80 | $7.32 | 66500 |
| 2021-09-24 | 7.84 | $7.01 | 83433 |
| 2021-09-23 | 7.87 | $7.31 | 139338 |
| 2021-09-22 | 7.90 | $7.20 | 144800 |
| 2021-09-21 | 7.96 | $6.72 | 298139 |
| 2021-09-20 | 7.97 | $6.73 | 209740 |
| 2021-09-17 | 7.97 | $6.70 | 380600 |
| 2021-09-16 | 7.97 | $7.69 | 139247 |
| 2021-09-15 | 7.93 | $8.06 | 57400 |
| 2021-09-14 | 7.89 | $7.86 | 53800 |
| 2021-09-13 | 7.88 | $8.07 | 97104 |
| 2021-09-10 | 7.86 | $8.02 | 87600 |
| 2021-09-09 | 7.85 | $8.30 | 51100 |
| 2021-09-08 | 7.83 | $8.34 | 67900 |
| 2021-09-07 | 7.82 | $8.96 | 92734 |
| 2021-09-03 | 7.77 | $8.17 | 41869 |
| 2021-09-02 | 7.78 | $8.49 | 32744 |
| 2021-09-01 | 7.78 | $8.46 | 52500 |
| 2021-08-31 | 7.77 | $8.32 | 56931 |
| 2021-08-30 | 7.79 | $8.17 | 63227 |
| 2021-08-27 | 7.80 | $8.13 | 120226 |
| 2021-08-26 | 7.82 | $7.74 | 54900 |
| 2021-08-25 | 7.86 | $7.88 | 135900 |
| 2021-08-24 | 7.90 | $8.41 | 325600 |
| 2021-08-23 | 7.89 | $6.93 | 315800 |
| 2021-08-20 | 7.96 | $6.71 | 107418 |
| 2021-08-19 | 8.01 | $6.71 | 192533 |
| 2021-08-18 | 8.07 | $6.79 | 179600 |
| 2021-08-17 | 8.14 | $7.35 | 72235 |
| 2021-08-16 | 8.16 | $7.60 | 74247 |
| 2021-08-13 | 8.16 | $7.74 | 64700 |
| 2021-08-12 | 8.17 | $7.71 | 110325 |
| 2021-08-11 | 8.20 | $8.03 | 68014 |
| 2021-08-10 | 8.21 | $8.00 | 71300 |
| 2021-08-09 | 8.23 | $8.01 | 97925 |
| 2021-08-06 | 8.26 | $8.44 | 27542 |
| 2021-08-05 | 8.26 | $8.40 | 39302 |
| 2021-08-04 | 8.28 | $8.40 | 91940 |
| 2021-08-03 | 8.31 | $8.67 | 103600 |
| 2021-08-02 | 8.31 | $8.34 | 37523 |
| 2021-07-30 | 8.34 | $8.45 | 36318 |
| 2021-07-29 | 8.36 | $8.65 | 71400 |
| 2021-07-28 | 8.36 | $8.65 | 52600 |
| 2021-07-27 | 8.36 | $8.19 | 50144 |
| 2021-07-26 | 8.38 | $8.32 | 42827 |
| 2021-07-23 | 8.42 | $7.78 | 89300 |
| 2021-07-22 | 8.49 | $7.87 | 34400 |
| 2021-07-21 | 8.53 | $8.11 | 33234 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
13.35
2026-07-17
Close Price
$12.19
Vol: 701200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.66
Average
7.30
Maximum
14.89
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.35 | $12.19 | 701200 |
| 2026-07-16 | 13.47 | $12.57 | 767500 |
| 2026-07-15 | 13.56 | $14.05 | 392632 |
| 2026-07-14 | 13.51 | $14.52 | 434315 |
| 2026-07-13 | 13.40 | $13.78 | 718200 |
| 2026-07-10 | 13.36 | $14.81 | 989600 |
| 2026-07-09 | 13.21 | $13.46 | 522622 |
| 2026-07-08 | 13.19 | $12.87 | 533631 |
| 2026-07-07 | 13.22 | $12.89 | 581606 |
| 2026-07-06 | 13.25 | $13.21 | 747900 |
| 2026-07-02 | 13.26 | $13.04 | 1.6M |
| 2026-07-01 | 13.28 | $12.04 | 933707 |
| 2026-06-30 | 13.41 | $12.24 | 697307 |
| 2026-06-29 | 13.54 | $12.20 | 943555 |
| 2026-06-26 | 13.68 | $12.85 | 441602 |
| 2026-06-25 | 13.76 | $12.46 | 693964 |
| 2026-06-24 | 13.90 | $12.34 | 1.1M |
| 2026-06-23 | 14.07 | $13.58 | 557146 |
| 2026-06-22 | 14.12 | $13.95 | 672505 |
| 2026-06-18 | 14.13 | $14.24 | 1.2M |
| 2026-06-17 | 14.12 | $14.34 | 638400 |
| 2026-06-16 | 14.10 | $14.84 | 648515 |
| 2026-06-15 | 14.02 | $14.41 | 844147 |
| 2026-06-12 | 13.98 | $13.73 | 581531 |
| 2026-06-11 | 14.01 | $12.91 | 611800 |
| 2026-06-10 | 14.12 | $12.11 | 759900 |
| 2026-06-09 | 14.34 | $12.75 | 976000 |
| 2026-06-08 | 14.50 | $12.49 | 1.5M |
| 2026-06-05 | 14.72 | $13.05 | 1.5M |
| 2026-06-04 | 14.89 | $15.05 | 749252 |
| 2026-06-03 | 14.87 | $15.81 | 1.3M |
| 2026-06-02 | 14.78 | $15.66 | 1.3M |
| 2026-06-01 | 14.68 | $16.19 | 1.5M |
| 2026-05-29 | 14.52 | $15.14 | 624600 |
| 2026-05-28 | 14.46 | $14.91 | 893127 |
| 2026-05-27 | 14.41 | $14.51 | 840190 |
| 2026-05-26 | 14.40 | $14.40 | 830095 |
| 2026-05-22 | 14.40 | $14.47 | 696784 |
| 2026-05-21 | 14.39 | $14.19 | 473306 |
| 2026-05-20 | 14.42 | $13.98 | 611400 |
| 2026-05-19 | 14.46 | $14.32 | 837700 |
| 2026-05-18 | 14.48 | $14.58 | 1.1M |
| 2026-05-15 | 14.47 | $14.85 | 1.2M |
| 2026-05-14 | 14.43 | $15.71 | 1.3M |
| 2026-05-13 | 14.29 | $14.77 | 1.4M |
| 2026-05-12 | 14.24 | $13.82 | 1.7M |
| 2026-05-11 | 14.28 | $13.31 | 3.1M |
| 2026-05-08 | 14.39 | $14.33 | 1.2M |
| 2026-05-07 | 14.39 | $13.93 | 2.8M |
| 2026-05-06 | 14.44 | $16.72 | 1.3M |
| 2026-05-05 | 14.20 | $15.99 | 899118 |
| 2026-05-04 | 14.01 | $15.51 | 1.4M |
| 2026-05-01 | 13.86 | $15.50 | 1.3M |
| 2026-04-30 | 13.68 | $15.11 | 1.0M |
| 2026-04-29 | 13.53 | $14.16 | 792617 |
| 2026-04-28 | 13.47 | $14.05 | 986447 |
| 2026-04-27 | 13.41 | $14.52 | 1.3M |
| 2026-04-24 | 13.29 | $14.43 | 1.4M |
| 2026-04-23 | 13.17 | $14.79 | 2.1M |
| 2026-04-22 | 13.00 | $14.87 | 1.4M |
| 2026-04-21 | 12.80 | $15.14 | 1.7M |
| 2026-04-20 | 12.55 | $16.00 | 2.6M |
| 2026-04-17 | 12.19 | $16.00 | 3.1M |
| 2026-04-16 | 11.79 | $14.87 | 4.5M |
| 2026-04-15 | 11.47 | $14.65 | 9.0M |
| 2026-04-14 | 11.13 | $11.94 | 411630 |
| 2026-04-13 | 11.05 | $12.09 | 879420 |
| 2026-04-10 | 10.94 | $11.85 | 600550 |
| 2026-04-09 | 10.84 | $11.64 | 613932 |
| 2026-04-08 | 10.75 | $11.27 | 361395 |
| 2026-04-07 | 10.70 | $10.95 | 434300 |
| 2026-04-06 | 10.67 | $10.93 | 310269 |
| 2026-04-02 | 10.65 | $11.07 | 257300 |
| 2026-04-01 | 10.60 | $10.99 | 434240 |
| 2026-03-31 | 10.56 | $10.59 | 348211 |
| 2026-03-30 | 10.56 | $9.88 | 368000 |
| 2026-03-27 | 10.63 | $10.04 | 546500 |
| 2026-03-26 | 10.69 | $9.67 | 371300 |
| 2026-03-25 | 10.80 | $10.06 | 464200 |
| 2026-03-24 | 10.88 | $9.62 | 435445 |
| 2026-03-23 | 11.01 | $9.60 | 598600 |
| 2026-03-20 | 11.16 | $9.19 | 898343 |
| 2026-03-19 | 11.37 | $9.56 | 821400 |
| 2026-03-18 | 11.56 | $10.07 | 609700 |
| 2026-03-17 | 11.71 | $11.16 | 440400 |
| 2026-03-16 | 11.77 | $11.08 | 399700 |
| 2026-03-13 | 11.84 | $10.95 | 485539 |
| 2026-03-12 | 11.94 | $11.47 | 405235 |
| 2026-03-11 | 11.99 | $11.67 | 602933 |
| 2026-03-10 | 12.02 | $11.73 | 691600 |
| 2026-03-09 | 12.05 | $11.20 | 947200 |
| 2026-03-06 | 12.14 | $10.87 | 535920 |
| 2026-03-05 | 12.28 | $11.42 | 811624 |
| 2026-03-04 | 12.37 | $12.49 | 795400 |
| 2026-03-03 | 12.35 | $12.65 | 1.0M |
| 2026-03-02 | 12.32 | $14.66 | 1.9M |
| 2026-02-27 | 12.08 | $13.65 | 1.3M |
| 2026-02-26 | 11.91 | $12.02 | 891800 |
| 2026-02-25 | 11.90 | $12.16 | 561384 |
| 2026-02-24 | 11.87 | $11.96 | 708900 |
| 2026-02-23 | 11.86 | $11.71 | 1.1M |
| 2026-02-20 | 11.88 | $11.36 | 848100 |
| 2026-02-19 | 11.93 | $11.49 | 793102 |
| 2026-02-18 | 11.98 | $11.34 | 585343 |
| 2026-02-17 | 12.05 | $11.15 | 779100 |
| 2026-02-13 | 12.14 | $11.93 | 745900 |
| 2026-02-12 | 12.16 | $11.25 | 569239 |
| 2026-02-11 | 12.26 | $12.38 | 348200 |
| 2026-02-10 | 12.25 | $12.35 | 281233 |
| 2026-02-09 | 12.24 | $12.60 | 590140 |
| 2026-02-06 | 12.20 | $12.39 | 469833 |
| 2026-02-05 | 12.18 | $11.80 | 514006 |
| 2026-02-04 | 12.22 | $12.78 | 537404 |
| 2026-02-03 | 12.16 | $13.23 | 699440 |
| 2026-02-02 | 12.04 | $12.66 | 541114 |
| 2026-01-30 | 11.98 | $12.61 | 1.2M |
| 2026-01-29 | 11.91 | $13.86 | 1.1M |
| 2026-01-28 | 11.71 | $14.12 | 880709 |
| 2026-01-27 | 11.45 | $14.05 | 863200 |
| 2026-01-26 | 11.18 | $14.46 | 1.7M |
| 2026-01-23 | 10.83 | $13.27 | 1.0M |
| 2026-01-22 | 10.58 | $12.31 | 926028 |
| 2026-01-21 | 10.40 | $13.00 | 807600 |
| 2026-01-20 | 10.12 | $12.61 | 892225 |
| 2026-01-16 | 9.86 | $11.80 | 808800 |
| 2026-01-15 | 9.66 | $11.94 | 1.1M |
| 2026-01-14 | 9.41 | $11.82 | 1.3M |
| 2026-01-13 | 9.16 | $10.76 | 513603 |
| 2026-01-12 | 8.99 | $10.74 | 942147 |
| 2026-01-09 | 8.81 | $10.11 | 1.0M |
| 2026-01-08 | 8.67 | $9.59 | 622700 |
| 2026-01-07 | 8.58 | $9.70 | 613631 |
| 2026-01-06 | 8.46 | $9.70 | 1.2M |
| 2026-01-05 | 8.33 | $9.11 | 985500 |
| 2026-01-02 | 8.24 | $8.79 | 640400 |
| 2025-12-31 | 8.19 | $8.85 | 534400 |
| 2025-12-30 | 8.12 | $9.08 | 838156 |
| 2025-12-29 | 8.02 | $8.93 | 988773 |
| 2025-12-26 | 7.92 | $9.40 | 1.2M |
| 2025-12-24 | 7.76 | $8.85 | 281600 |
| 2025-12-23 | 7.65 | $8.90 | 815286 |
| 2025-12-22 | 7.52 | $8.80 | 1.3M |
| 2025-12-19 | 7.38 | $8.19 | 586900 |
| 2025-12-18 | 7.30 | $7.95 | 805200 |
| 2025-12-17 | 7.23 | $7.65 | 837421 |
| 2025-12-16 | 7.18 | $7.64 | 458302 |
| 2025-12-15 | 7.14 | $7.79 | 673600 |
| 2025-12-12 | 7.07 | $7.97 | 696300 |
| 2025-12-11 | 6.97 | $8.19 | 749530 |
| 2025-12-10 | 6.84 | $7.75 | 551917 |
| 2025-12-09 | 6.75 | $7.79 | 708976 |
| 2025-12-08 | 6.64 | $7.42 | 332900 |
| 2025-12-05 | 6.56 | $7.30 | 385948 |
| 2025-12-04 | 6.48 | $7.17 | 450800 |
| 2025-12-03 | 6.41 | $7.25 | 254000 |
| 2025-12-02 | 6.32 | $6.93 | 236347 |
| 2025-12-01 | 6.25 | $7.10 | 305281 |
| 2025-11-28 | 6.16 | $7.00 | 210538 |
| 2025-11-26 | 6.08 | $6.75 | 278800 |
| 2025-11-25 | 6.00 | $6.50 | 299021 |
| 2025-11-24 | 5.95 | $6.25 | 147107 |
| 2025-11-21 | 5.92 | $6.29 | 138401 |
| 2025-11-20 | 5.88 | $6.49 | 226139 |
| 2025-11-19 | 5.82 | $6.55 | 282600 |
| 2025-11-18 | 5.74 | $6.15 | 133002 |
| 2025-11-17 | 5.70 | $5.97 | 254100 |
| 2025-11-14 | 5.67 | $6.25 | 208900 |
| 2025-11-13 | 5.61 | $6.35 | 427200 |
| 2025-11-12 | 5.53 | $6.15 | 896172 |
| 2025-11-11 | 5.47 | $5.61 | 195349 |
| 2025-11-10 | 5.45 | $5.56 | 306025 |
| 2025-11-07 | 5.44 | $5.25 | 112933 |
| 2025-11-06 | 5.46 | $5.31 | 67134 |
| 2025-11-05 | 5.47 | $5.39 | 90000 |
| 2025-11-04 | 5.48 | $5.48 | 115737 |
| 2025-11-03 | 5.48 | $5.68 | 171500 |
| 2025-10-31 | 5.46 | $5.81 | 198800 |
| 2025-10-30 | 5.43 | $5.45 | 47417 |
| 2025-10-29 | 5.42 | $5.57 | 51201 |
| 2025-10-28 | 5.41 | $5.50 | 39116 |
| 2025-10-27 | 5.40 | $5.50 | 183515 |
| 2025-10-24 | 5.39 | $5.67 | 136000 |
| 2025-10-23 | 5.36 | $5.52 | 52704 |
| 2025-10-22 | 5.34 | $5.42 | 157263 |
| 2025-10-21 | 5.33 | $5.45 | 54400 |
| 2025-10-20 | 5.32 | $5.63 | 110967 |
| 2025-10-17 | 5.29 | $5.58 | 107012 |
| 2025-10-16 | 5.26 | $5.60 | 62642 |
| 2025-10-15 | 5.22 | $5.62 | 117300 |
| 2025-10-14 | 5.18 | $5.72 | 174204 |
| 2025-10-13 | 5.13 | $5.60 | 352400 |
| 2025-10-10 | 5.08 | $5.18 | 120200 |
| 2025-10-09 | 5.06 | $5.33 | 112400 |
| 2025-10-08 | 5.04 | $5.37 | 106200 |
| 2025-10-07 | 5.00 | $5.11 | 72000 |
| 2025-10-06 | 4.99 | $5.07 | 97932 |
| 2025-10-03 | 4.98 | $5.03 | 90836 |
| 2025-10-02 | 4.98 | $5.01 | 75847 |
| 2025-10-01 | 4.97 | $5.00 | 36800 |
| 2025-09-30 | 4.97 | $4.99 | 50946 |
| 2025-09-29 | 4.97 | $5.00 | 22121 |
| 2025-09-26 | 4.96 | $5.00 | 106418 |
| 2025-09-25 | 4.96 | $5.00 | 50031 |
| 2025-09-24 | 4.96 | $5.04 | 118547 |
| 2025-09-23 | 4.95 | $4.98 | 32200 |
| 2025-09-22 | 4.94 | $5.00 | 42500 |
| 2025-09-19 | 4.94 | $4.96 | 45600 |
| 2025-09-18 | 4.94 | $4.90 | 98138 |
| 2025-09-17 | 4.94 | $5.09 | 47918 |
| 2025-09-16 | 4.92 | $5.26 | 103200 |
| 2025-09-15 | 4.89 | $5.06 | 104315 |
| 2025-09-12 | 4.87 | $4.96 | 59600 |
| 2025-09-11 | 4.86 | $4.87 | 27128 |
| 2025-09-10 | 4.86 | $4.83 | 10600 |
| 2025-09-09 | 4.86 | $4.80 | 33604 |
| 2025-09-08 | 4.87 | $4.87 | 4300 |
| 2025-09-05 | 4.87 | $4.84 | 35500 |
| 2025-09-04 | 4.87 | $4.86 | 18700 |
| 2025-09-03 | 4.88 | $4.85 | 13100 |
| 2025-09-02 | 4.88 | $4.88 | 9600 |
| 2025-08-29 | 4.88 | $4.88 | 15800 |
| 2025-08-28 | 4.88 | $4.88 | 20445 |
| 2025-08-27 | 4.88 | $4.76 | 15700 |
| 2025-08-26 | 4.89 | $4.89 | 4400 |
| 2025-08-25 | 4.89 | $4.89 | 7630 |
| 2025-08-22 | 4.89 | $4.97 | 10405 |
| 2025-08-21 | 4.88 | $4.90 | 3500 |
| 2025-08-20 | 4.88 | $4.85 | 23900 |
| 2025-08-19 | 4.88 | $4.89 | 2614 |
| 2025-08-18 | 4.88 | $4.97 | 6500 |
| 2025-08-15 | 4.87 | $4.82 | 14100 |
| 2025-08-14 | 4.88 | $4.88 | 15200 |
| 2025-08-13 | 4.88 | $4.84 | 6700 |
| 2025-08-12 | 4.88 | $4.86 | 4239 |
| 2025-08-11 | 4.88 | $4.90 | 10044 |
| 2025-08-08 | 4.88 | $4.87 | 5900 |
| 2025-08-07 | 4.88 | $4.91 | 9200 |
| 2025-08-06 | 4.88 | $4.88 | 9100 |
| 2025-08-05 | 4.88 | $4.81 | 27400 |
| 2025-08-04 | 4.89 | $4.79 | 14845 |
| 2025-08-01 | 4.90 | $4.67 | 31537 |
| 2025-07-31 | 4.92 | $4.84 | 16100 |
| 2025-07-30 | 4.93 | $4.74 | 41616 |
| 2025-07-29 | 4.95 | $5.00 | 10513 |
| 2025-07-28 | 4.95 | $4.98 | 16847 |
| 2025-07-25 | 4.94 | $5.01 | 34549 |
| 2025-07-24 | 4.93 | $5.01 | 22926 |
| 2025-07-23 | 4.93 | $5.00 | 14200 |
| 2025-07-22 | 4.92 | $4.84 | 29044 |
| 2025-07-21 | 4.93 | $4.95 | 35600 |
| 2025-07-18 | 4.93 | $4.77 | 21400 |
| 2025-07-17 | 4.94 | $4.83 | 14900 |
| 2025-07-16 | 4.95 | $4.86 | 61104 |
| 2025-07-15 | 4.96 | $5.03 | 21808 |
| 2025-07-14 | 4.96 | $5.00 | 113000 |
| 2025-07-11 | 4.95 | $5.00 | 20800 |
| 2025-07-10 | 4.95 | $5.02 | 53434 |
| 2025-07-09 | 4.94 | $4.92 | 14900 |
| 2025-07-08 | 4.94 | $4.96 | 123400 |
| 2025-07-07 | 4.94 | $5.00 | 52845 |
| 2025-07-03 | 4.93 | $4.94 | 2300 |
| 2025-07-02 | 4.93 | $4.98 | 40000 |
| 2025-07-01 | 4.93 | $5.00 | 18300 |
| 2025-06-30 | 4.92 | $4.96 | 22200 |
| 2025-06-27 | 4.91 | $4.94 | 62800 |
| 2025-06-26 | 4.91 | $4.78 | 32400 |
| 2025-06-25 | 4.93 | $4.72 | 14000 |
| 2025-06-24 | 4.95 | $4.79 | 51740 |
| 2025-06-23 | 4.96 | $4.78 | 70300 |
| 2025-06-20 | 4.98 | $4.66 | 81800 |
| 2025-06-18 | 5.02 | $4.86 | 9820 |
| 2025-06-17 | 5.03 | $4.93 | 15025 |
| 2025-06-16 | 5.04 | $4.96 | 39200 |
| 2025-06-13 | 5.05 | $4.93 | 43643 |
| 2025-06-12 | 5.07 | $4.95 | 8200 |
| 2025-06-11 | 5.08 | $4.91 | 13709 |
| 2025-06-10 | 5.10 | $4.96 | 19000 |
| 2025-06-09 | 5.11 | $4.93 | 52321 |
| 2025-06-06 | 5.13 | $4.83 | 23128 |
| 2025-06-05 | 5.16 | $4.91 | 25508 |
| 2025-06-04 | 5.19 | $4.91 | 16500 |
| 2025-06-03 | 5.22 | $4.95 | 11900 |
| 2025-06-02 | 5.25 | $5.02 | 41600 |
| 2025-05-30 | 5.27 | $4.99 | 30733 |
| 2025-05-29 | 5.30 | $4.95 | 42000 |
| 2025-05-28 | 5.34 | $4.99 | 51600 |
| 2025-05-27 | 5.37 | $4.93 | 42400 |
| 2025-05-23 | 5.42 | $5.02 | 191434 |
| 2025-05-22 | 5.46 | $5.34 | 1100 |
| 2025-05-21 | 5.47 | $5.48 | 7746 |
| 2025-05-20 | 5.47 | $5.45 | 30500 |
| 2025-05-19 | 5.47 | $5.23 | 2919 |
| 2025-05-16 | 5.50 | $5.20 | 5719 |
| 2025-05-15 | 5.53 | $5.30 | 2438 |
| 2025-05-14 | 5.56 | $5.34 | 8800 |
| 2025-05-13 | 5.58 | $5.32 | 14800 |
| 2025-05-12 | 5.61 | $5.28 | 14500 |
| 2025-05-09 | 5.64 | $5.15 | 4600 |
| 2025-05-08 | 5.69 | $5.29 | 16500 |
| 2025-05-07 | 5.73 | $5.15 | 16700 |
| 2025-05-06 | 5.80 | $5.34 | 3921 |
| 2025-05-05 | 5.84 | $5.35 | 12200 |
| 2025-05-02 | 5.90 | $5.66 | 5804 |
| 2025-05-01 | 5.92 | $5.75 | 4100 |
| 2025-04-30 | 5.94 | $5.84 | 7200 |
| 2025-04-29 | 5.95 | $5.81 | 8600 |
| 2025-04-28 | 5.96 | $6.00 | 3800 |
| 2025-04-25 | 5.96 | $5.95 | 6306 |
| 2025-04-24 | 5.96 | $6.03 | 3029 |
| 2025-04-23 | 5.95 | $6.07 | 9723 |
| 2025-04-22 | 5.94 | $5.91 | 6514 |
| 2025-04-21 | 5.94 | $5.91 | 6443 |
| 2025-04-17 | 5.95 | $6.07 | 4100 |
| 2025-04-16 | 5.93 | $6.04 | 6537 |
| 2025-04-15 | 5.92 | $6.01 | 9500 |
| 2025-04-14 | 5.91 | $6.07 | 22418 |
| 2025-04-11 | 5.90 | $5.99 | 15149 |
| 2025-04-10 | 5.89 | $5.90 | 19243 |
| 2025-04-09 | 5.89 | $5.95 | 16800 |
| 2025-04-08 | 5.88 | $5.56 | 13649 |
| 2025-04-07 | 5.91 | $6.11 | 105135 |
| 2025-04-04 | 5.89 | $6.25 | 21207 |
| 2025-04-03 | 5.86 | $6.20 | 33800 |
| 2025-04-02 | 5.82 | $6.19 | 13126 |
| 2025-04-01 | 5.78 | $6.15 | 35900 |
| 2025-03-31 | 5.74 | $6.20 | 20138 |
| 2025-03-28 | 5.69 | $6.19 | 27519 |
| 2025-03-27 | 5.64 | $6.09 | 30000 |
| 2025-03-26 | 5.60 | $5.89 | 19041 |
| 2025-03-25 | 5.56 | $5.79 | 15100 |
| 2025-03-24 | 5.54 | $5.76 | 13645 |
| 2025-03-21 | 5.52 | $5.78 | 13508 |
| 2025-03-20 | 5.49 | $5.69 | 15944 |
| 2025-03-19 | 5.47 | $5.61 | 16100 |
| 2025-03-18 | 5.45 | $5.60 | 9100 |
| 2025-03-17 | 5.44 | $5.44 | 103504 |
| 2025-03-14 | 5.44 | $5.25 | 9400 |
| 2025-03-13 | 5.46 | $5.21 | 10321 |
| 2025-03-12 | 5.48 | $5.22 | 10038 |
| 2025-03-11 | 5.51 | $5.17 | 6645 |
| 2025-03-10 | 5.55 | $5.23 | 28025 |
| 2025-03-07 | 5.58 | $5.58 | 19636 |
| 2025-03-06 | 5.58 | $5.42 | 12544 |
| 2025-03-05 | 5.60 | $5.35 | 33900 |
| 2025-03-04 | 5.62 | $5.10 | 26000 |
| 2025-03-03 | 5.68 | $5.17 | 21700 |
| 2025-02-28 | 5.73 | $5.37 | 7300 |
| 2025-02-27 | 5.77 | $5.54 | 18800 |
| 2025-02-26 | 5.79 | $5.78 | 16048 |
| 2025-02-25 | 5.80 | $5.56 | 15500 |
| 2025-02-24 | 5.82 | $5.27 | 55628 |
| 2025-02-21 | 5.88 | $5.43 | 60478 |
| 2025-02-20 | 5.93 | $5.99 | 79281 |
| 2025-02-19 | 5.92 | $5.37 | 25400 |
| 2025-02-18 | 5.98 | $5.15 | 45000 |
| 2025-02-14 | 6.06 | $5.54 | 12413 |
| 2025-02-13 | 6.12 | $5.58 | 28946 |
| 2025-02-12 | 6.18 | $5.67 | 18636 |
| 2025-02-11 | 6.23 | $5.54 | 31210 |
| 2025-02-10 | 6.30 | $5.77 | 17701 |
| 2025-02-07 | 6.36 | $5.90 | 26100 |
| 2025-02-06 | 6.41 | $6.10 | 15200 |
| 2025-02-05 | 6.44 | $6.10 | 12723 |
| 2025-02-04 | 6.48 | $6.16 | 9942 |
| 2025-02-03 | 6.51 | $6.13 | 38500 |
| 2025-01-31 | 6.55 | $6.24 | 18416 |
| 2025-01-30 | 6.58 | $5.98 | 24700 |
| 2025-01-29 | 6.64 | $6.29 | 45113 |
| 2025-01-28 | 6.68 | $5.73 | 74200 |
| 2025-01-27 | 6.78 | $6.01 | 44807 |
| 2025-01-24 | 6.86 | $6.37 | 13225 |
| 2025-01-23 | 6.91 | $6.68 | 21006 |
| 2025-01-22 | 6.94 | $6.33 | 22807 |
| 2025-01-21 | 7.00 | $6.32 | 25600 |
| 2025-01-17 | 7.08 | $6.41 | 22013 |
| 2025-01-16 | 7.15 | $6.12 | 26508 |
| 2025-01-15 | 7.25 | $6.22 | 37200 |
| 2025-01-14 | 7.36 | $6.20 | 39100 |
| 2025-01-13 | 7.48 | $6.12 | 51233 |
| 2025-01-10 | 7.63 | $6.41 | 66600 |
| 2025-01-08 | 7.76 | $6.92 | 61151 |
| 2025-01-07 | 7.84 | $6.59 | 48218 |
| 2025-01-06 | 7.98 | $6.97 | 88015 |
| 2025-01-03 | 8.08 | $7.05 | 141300 |
| 2025-01-02 | 8.19 | $7.20 | 374149 |
| 2024-12-31 | 8.30 | $8.80 | 4.5M |
| 2024-12-30 | 8.24 | $8.98 | 68500 |
| 2024-12-27 | 8.16 | $8.75 | 73926 |
| 2024-12-26 | 8.10 | $8.60 | 15535 |
| 2024-12-24 | 8.05 | $8.47 | 23543 |
| 2024-12-23 | 8.01 | $8.25 | 72837 |
| 2024-12-20 | 7.98 | $7.88 | 168616 |
| 2024-12-19 | 7.99 | $8.13 | 46835 |
| 2024-12-18 | 7.98 | $7.95 | 75427 |
| 2024-12-17 | 7.98 | $8.46 | 22403 |
| 2024-12-16 | 7.93 | $8.38 | 17300 |
| 2024-12-13 | 7.88 | $8.09 | 42400 |
| 2024-12-12 | 7.86 | $8.33 | 58247 |
| 2024-12-11 | 7.81 | $8.06 | 11100 |
| 2024-12-10 | 7.78 | $7.99 | 39531 |
| 2024-12-09 | 7.76 | $8.15 | 83243 |
| 2024-12-06 | 7.72 | $7.79 | 40000 |
| 2024-12-05 | 7.71 | $7.93 | 16206 |
| 2024-12-04 | 7.69 | $7.80 | 30200 |
| 2024-12-03 | 7.68 | $7.79 | 120728 |
| 2024-12-02 | 7.67 | $7.59 | 22300 |
| 2024-11-29 | 7.67 | $7.62 | 4900 |
| 2024-11-27 | 7.68 | $7.74 | 17600 |
| 2024-11-26 | 7.67 | $7.65 | 33500 |
| 2024-11-25 | 7.68 | $7.55 | 43648 |
| 2024-11-22 | 7.69 | $7.60 | 37500 |
| 2024-11-21 | 7.70 | $7.62 | 28400 |
| 2024-11-20 | 7.71 | $7.61 | 44424 |
| 2024-11-19 | 7.72 | $7.67 | 36740 |
| 2024-11-18 | 7.72 | $7.62 | 58230 |
| 2024-11-15 | 7.73 | $7.77 | 77600 |
| 2024-11-14 | 7.73 | $7.86 | 54020 |
| 2024-11-13 | 7.72 | $7.62 | 15700 |
| 2024-11-12 | 7.73 | $7.63 | 34628 |
| 2024-11-11 | 7.74 | $7.71 | 26700 |
| 2024-11-08 | 7.74 | $7.75 | 27244 |
| 2024-11-07 | 7.74 | $7.82 | 19900 |
| 2024-11-06 | 7.73 | $7.74 | 28003 |
| 2024-11-05 | 7.73 | $7.90 | 10200 |
| 2024-11-04 | 7.71 | $7.69 | 31414 |
| 2024-11-01 | 7.71 | $7.91 | 14601 |
| 2024-10-31 | 7.69 | $8.02 | 36086 |
| 2024-10-30 | 7.66 | $7.81 | 15300 |
| 2024-10-29 | 7.64 | $8.03 | 13911 |
| 2024-10-28 | 7.60 | $7.86 | 20824 |
| 2024-10-25 | 7.57 | $8.02 | 75132 |
| 2024-10-24 | 7.53 | $7.95 | 45900 |
| 2024-10-23 | 7.48 | $7.82 | 16900 |
| 2024-10-22 | 7.45 | $7.80 | 57800 |
| 2024-10-21 | 7.41 | $7.66 | 45400 |
| 2024-10-18 | 7.38 | $7.89 | 57906 |
| 2024-10-17 | 7.33 | $7.72 | 17343 |
| 2024-10-16 | 7.29 | $7.67 | 15500 |
| 2024-10-15 | 7.25 | $7.43 | 10174 |
| 2024-10-14 | 7.23 | $7.61 | 7800 |
| 2024-10-11 | 7.19 | $7.56 | 18011 |
| 2024-10-10 | 7.15 | $7.48 | 9034 |
| 2024-10-09 | 7.11 | $7.29 | 8804 |
| 2024-10-08 | 7.09 | $7.28 | 13023 |
| 2024-10-07 | 7.07 | $7.56 | 7400 |
| 2024-10-04 | 7.02 | $7.56 | 18400 |
| 2024-10-03 | 6.97 | $7.39 | 5400 |
| 2024-10-02 | 6.92 | $7.55 | 9700 |
| 2024-10-01 | 6.86 | $7.53 | 14102 |
| 2024-09-30 | 6.79 | $7.27 | 15100 |
| 2024-09-27 | 6.73 | $7.17 | 18317 |
| 2024-09-26 | 6.69 | $7.42 | 32500 |
| 2024-09-25 | 6.61 | $7.10 | 5300 |
| 2024-09-24 | 6.56 | $6.99 | 28639 |
| 2024-09-23 | 6.51 | $6.72 | 7200 |
| 2024-09-20 | 6.49 | $6.77 | 11700 |
| 2024-09-19 | 6.46 | $6.83 | 19300 |
| 2024-09-18 | 6.42 | $6.82 | 8700 |
| 2024-09-17 | 6.38 | $6.63 | 22522 |
| 2024-09-16 | 6.36 | $6.78 | 4835 |
| 2024-09-13 | 6.31 | $6.56 | 34300 |
| 2024-09-12 | 6.29 | $6.40 | 14610 |
| 2024-09-11 | 6.27 | $6.10 | 18400 |
| 2024-09-10 | 6.29 | $6.06 | 13824 |
| 2024-09-09 | 6.32 | $6.02 | 16600 |
| 2024-09-06 | 6.35 | $5.87 | 13013 |
| 2024-09-05 | 6.40 | $5.97 | 16300 |
| 2024-09-04 | 6.44 | $5.98 | 7209 |
| 2024-09-03 | 6.49 | $5.98 | 35100 |
| 2024-08-30 | 6.55 | $6.00 | 41200 |
| 2024-08-29 | 6.60 | $6.19 | 10100 |
| 2024-08-28 | 6.65 | $6.27 | 13300 |
| 2024-08-27 | 6.69 | $6.44 | 13448 |
| 2024-08-26 | 6.71 | $6.42 | 10712 |
| 2024-08-23 | 6.75 | $6.60 | 44640 |
| 2024-08-22 | 6.76 | $6.56 | 7719 |
| 2024-08-21 | 6.78 | $6.63 | 11500 |
| 2024-08-20 | 6.80 | $6.65 | 12200 |
| 2024-08-19 | 6.81 | $6.80 | 25306 |
| 2024-08-16 | 6.82 | $6.77 | 16100 |
| 2024-08-15 | 6.82 | $6.59 | 21600 |
| 2024-08-14 | 6.84 | $6.34 | 18344 |
| 2024-08-13 | 6.90 | $6.25 | 56200 |
| 2024-08-12 | 6.97 | $6.30 | 21600 |
| 2024-08-09 | 7.04 | $6.35 | 20500 |
| 2024-08-08 | 7.11 | $6.31 | 44300 |
| 2024-08-07 | 7.19 | $6.51 | 17948 |
| 2024-08-06 | 7.26 | $6.76 | 19700 |
| 2024-08-05 | 7.32 | $6.91 | 11803 |
| 2024-08-02 | 7.36 | $7.09 | 55000 |
| 2024-08-01 | 7.39 | $7.26 | 12629 |
| 2024-07-31 | 7.40 | $7.24 | 17000 |
| 2024-07-30 | 7.42 | $7.14 | 6118 |
| 2024-07-29 | 7.45 | $7.25 | 13900 |
| 2024-07-26 | 7.47 | $7.24 | 22217 |
| 2024-07-25 | 7.49 | $7.14 | 16729 |
| 2024-07-24 | 7.53 | $7.15 | 14800 |
| 2024-07-23 | 7.57 | $7.26 | 10500 |
| 2024-07-22 | 7.60 | $7.32 | 31800 |
| 2024-07-19 | 7.63 | $7.44 | 25200 |
| 2024-07-18 | 7.65 | $7.26 | 39604 |
| 2024-07-17 | 7.69 | $7.69 | 39440 |
| 2024-07-16 | 7.69 | $7.65 | 19500 |
| 2024-07-15 | 7.69 | $7.52 | 27800 |
| 2024-07-12 | 7.71 | $7.78 | 29304 |
| 2024-07-11 | 7.71 | $7.76 | 24242 |
| 2024-07-10 | 7.70 | $7.60 | 53200 |
| 2024-07-09 | 7.71 | $7.65 | 19951 |
| 2024-07-08 | 7.72 | $7.74 | 47609 |
| 2024-07-05 | 7.71 | $7.93 | 32016 |
| 2024-07-03 | 7.69 | $7.80 | 31219 |
| 2024-07-02 | 7.68 | $7.62 | 43500 |
| 2024-07-01 | 7.69 | $7.68 | 21900 |
| 2024-06-28 | 7.69 | $7.64 | 18600 |
| 2024-06-27 | 7.69 | $7.67 | 27607 |
| 2024-06-26 | 7.70 | $7.57 | 65320 |
| 2024-06-25 | 7.71 | $7.49 | 43738 |
| 2024-06-24 | 7.73 | $7.67 | 41349 |
| 2024-06-21 | 7.74 | $7.77 | 61413 |
| 2024-06-20 | 7.73 | $7.79 | 46543 |
| 2024-06-18 | 7.73 | $7.67 | 16446 |
| 2024-06-17 | 7.73 | $7.52 | 25100 |
| 2024-06-14 | 7.76 | $7.82 | 14013 |
| 2024-06-13 | 7.75 | $7.83 | 16741 |
| 2024-06-12 | 7.74 | $7.81 | 28200 |
| 2024-06-11 | 7.74 | $7.74 | 17000 |
| 2024-06-10 | 7.73 | $7.76 | 24738 |
| 2024-06-07 | 7.73 | $7.72 | 15136 |
| 2024-06-06 | 7.73 | $8.02 | 25100 |
| 2024-06-05 | 7.70 | $7.95 | 10937 |
| 2024-06-04 | 7.68 | $7.80 | 27100 |
| 2024-06-03 | 7.66 | $7.89 | 17117 |
| 2024-05-31 | 7.64 | $7.85 | 34320 |
| 2024-05-30 | 7.62 | $7.97 | 11700 |
| 2024-05-29 | 7.58 | $7.95 | 17900 |
| 2024-05-28 | 7.54 | $7.89 | 15340 |
| 2024-05-24 | 7.51 | $7.90 | 13000 |
| 2024-05-23 | 7.47 | $7.79 | 34117 |
| 2024-05-22 | 7.43 | $7.77 | 43900 |
| 2024-05-21 | 7.40 | $7.60 | 47007 |
| 2024-05-20 | 7.37 | $7.54 | 35444 |
| 2024-05-17 | 7.36 | $7.49 | 25300 |
| 2024-05-16 | 7.34 | $7.30 | 16937 |
| 2024-05-15 | 7.35 | $7.44 | 24401 |
| 2024-05-14 | 7.34 | $7.45 | 16300 |
| 2024-05-13 | 7.32 | $7.18 | 49300 |
| 2024-05-10 | 7.34 | $7.37 | 19900 |
| 2024-05-09 | 7.34 | $7.37 | 22100 |
| 2024-05-08 | 7.33 | $7.46 | 19600 |
| 2024-05-07 | 7.32 | $7.44 | 13800 |
| 2024-05-06 | 7.31 | $7.40 | 10000 |
| 2024-05-03 | 7.30 | $7.33 | 23300 |
| 2024-05-02 | 7.29 | $7.29 | 26700 |
| 2024-05-01 | 7.29 | $7.39 | 8800 |
| 2024-04-30 | 7.28 | $7.29 | 33800 |
| 2024-04-29 | 7.28 | $7.31 | 12500 |
| 2024-04-26 | 7.28 | $7.40 | 13300 |
| 2024-04-25 | 7.27 | $7.33 | 12524 |
| 2024-04-24 | 7.26 | $7.39 | 23600 |
| 2024-04-23 | 7.25 | $7.27 | 37700 |
| 2024-04-22 | 7.25 | $7.33 | 75400 |
| 2024-04-19 | 7.24 | $7.30 | 13700 |
| 2024-04-18 | 7.23 | $7.23 | 13125 |
| 2024-04-17 | 7.23 | $7.12 | 6130 |
| 2024-04-16 | 7.24 | $7.12 | 14000 |
| 2024-04-15 | 7.26 | $7.12 | 34745 |
| 2024-04-12 | 7.27 | $7.22 | 17900 |
| 2024-04-11 | 7.28 | $7.32 | 28028 |
| 2024-04-10 | 7.27 | $7.40 | 22300 |
| 2024-04-09 | 7.26 | $7.39 | 30623 |
| 2024-04-08 | 7.24 | $7.39 | 23000 |
| 2024-04-05 | 7.23 | $7.37 | 22500 |
| 2024-04-04 | 7.21 | $7.35 | 14200 |
| 2024-04-03 | 7.20 | $7.33 | 8900 |
| 2024-04-02 | 7.18 | $7.27 | 14600 |
| 2024-04-01 | 7.18 | $7.10 | 15900 |
| 2024-03-28 | 7.18 | $7.16 | 14327 |
| 2024-03-27 | 7.19 | $7.16 | 46200 |
| 2024-03-26 | 7.19 | $7.26 | 5700 |
| 2024-03-25 | 7.18 | $7.51 | 55900 |
| 2024-03-22 | 7.15 | $7.50 | 63316 |
| 2024-03-21 | 7.11 | $7.51 | 44820 |
| 2024-03-20 | 7.07 | $7.48 | 108508 |
| 2024-03-19 | 7.02 | $7.27 | 28804 |
| 2024-03-18 | 7.00 | $7.20 | 19600 |
| 2024-03-15 | 6.98 | $7.25 | 152435 |
| 2024-03-14 | 6.95 | $7.23 | 20700 |
| 2024-03-13 | 6.92 | $7.19 | 57202 |
| 2024-03-12 | 6.89 | $6.97 | 13929 |
| 2024-03-11 | 6.88 | $6.80 | 44316 |
| 2024-03-08 | 6.89 | $6.90 | 66100 |
| 2024-03-07 | 6.89 | $6.92 | 54700 |
| 2024-03-06 | 6.88 | $6.92 | 53000 |
| 2024-03-05 | 6.88 | $7.00 | 42700 |
| 2024-03-04 | 6.87 | $7.01 | 64230 |
| 2024-03-01 | 6.85 | $6.98 | 40926 |
| 2024-02-29 | 6.84 | $6.80 | 43200 |
| 2024-02-28 | 6.84 | $6.74 | 61700 |
| 2024-02-27 | 6.85 | $6.75 | 37000 |
| 2024-02-26 | 6.86 | $6.77 | 55338 |
| 2024-02-23 | 6.87 | $6.86 | 51100 |
| 2024-02-22 | 6.88 | $6.88 | 39200 |
| 2024-02-21 | 6.88 | $6.82 | 30500 |
| 2024-02-20 | 6.88 | $6.79 | 49700 |
| 2024-02-16 | 6.89 | $6.77 | 33400 |
| 2024-02-15 | 6.90 | $6.79 | 30500 |
| 2024-02-14 | 6.92 | $6.74 | 49700 |
| 2024-02-13 | 6.93 | $6.75 | 48407 |
| 2024-02-12 | 6.95 | $6.88 | 28336 |
| 2024-02-09 | 6.96 | $6.87 | 45916 |
| 2024-02-08 | 6.97 | $7.00 | 41300 |
| 2024-02-07 | 6.97 | $7.07 | 31900 |
| 2024-02-06 | 6.96 | $7.05 | 44530 |
| 2024-02-05 | 6.95 | $6.99 | 120600 |
| 2024-02-02 | 6.94 | $7.18 | 46700 |
| 2024-02-01 | 6.92 | $7.17 | 65538 |
| 2024-01-31 | 6.89 | $7.31 | 116617 |
| 2024-01-30 | 6.85 | $6.99 | 56915 |
| 2024-01-29 | 6.83 | $6.99 | 103257 |
| 2024-01-26 | 6.82 | $7.00 | 44603 |
| 2024-01-25 | 6.80 | $6.98 | 33730 |
| 2024-01-24 | 6.78 | $6.88 | 57238 |
| 2024-01-23 | 6.77 | $6.85 | 13832 |
| 2024-01-22 | 6.76 | $6.69 | 31600 |
| 2024-01-19 | 6.76 | $6.58 | 19100 |
| 2024-01-18 | 6.78 | $6.79 | 17900 |
| 2024-01-17 | 6.78 | $6.88 | 19700 |
| 2024-01-16 | 6.77 | $6.96 | 35109 |
| 2024-01-12 | 6.75 | $6.98 | 36400 |
| 2024-01-11 | 6.73 | $6.97 | 22228 |
| 2024-01-10 | 6.70 | $6.92 | 13725 |
| 2024-01-09 | 6.68 | $6.87 | 14500 |
| 2024-01-08 | 6.66 | $6.89 | 11724 |
| 2024-01-05 | 6.64 | $6.92 | 13200 |
| 2024-01-04 | 6.61 | $6.96 | 22843 |
| 2024-01-03 | 6.57 | $6.95 | 39700 |
| 2024-01-02 | 6.53 | $6.98 | 21900 |
| 2023-12-29 | 6.48 | $7.14 | 67929 |
| 2023-12-28 | 6.41 | $6.95 | 50540 |
| 2023-12-27 | 6.36 | $6.98 | 85600 |
| 2023-12-26 | 6.29 | $7.04 | 25608 |
| 2023-12-22 | 6.21 | $7.00 | 31300 |
| 2023-12-21 | 6.13 | $6.86 | 32800 |
| 2023-12-20 | 6.05 | $6.50 | 57400 |
| 2023-12-19 | 6.01 | $6.63 | 20369 |
| 2023-12-18 | 5.94 | $6.34 | 39847 |
| 2023-12-15 | 5.90 | $6.32 | 209900 |
| 2023-12-14 | 5.85 | $6.19 | 80600 |
| 2023-12-13 | 5.82 | $6.01 | 107700 |
| 2023-12-12 | 5.80 | $5.74 | 102800 |
| 2023-12-11 | 5.81 | $5.80 | 44500 |
| 2023-12-08 | 5.81 | $5.91 | 17237 |
| 2023-12-07 | 5.80 | $5.80 | 25028 |
| 2023-12-06 | 5.80 | $5.74 | 40307 |
| 2023-12-05 | 5.80 | $5.71 | 45000 |
| 2023-12-04 | 5.81 | $5.80 | 52700 |
| 2023-12-01 | 5.81 | $5.88 | 72100 |
| 2023-11-30 | 5.80 | $5.87 | 38800 |
| 2023-11-29 | 5.80 | $5.88 | 61000 |
| 2023-11-28 | 5.79 | $5.87 | 90000 |
| 2023-11-27 | 5.78 | $5.88 | 64629 |
| 2023-11-24 | 5.77 | $5.86 | 89231 |
| 2023-11-22 | 5.76 | $5.81 | 70600 |
| 2023-11-21 | 5.75 | $5.88 | 45200 |
| 2023-11-20 | 5.74 | $5.85 | 55125 |
| 2023-11-17 | 5.73 | $5.90 | 43600 |
| 2023-11-16 | 5.71 | $5.87 | 97600 |
| 2023-11-15 | 5.70 | $5.78 | 80700 |
| 2023-11-14 | 5.69 | $5.75 | 148100 |
| 2023-11-13 | 5.68 | $5.64 | 75900 |
| 2023-11-10 | 5.68 | $5.72 | 54900 |
| 2023-11-09 | 5.68 | $5.70 | 55626 |
| 2023-11-08 | 5.68 | $5.61 | 105347 |
| 2023-11-07 | 5.69 | $5.70 | 80200 |
| 2023-11-06 | 5.68 | $5.72 | 91400 |
| 2023-11-03 | 5.68 | $5.84 | 26415 |
| 2023-11-02 | 5.66 | $5.75 | 65000 |
| 2023-11-01 | 5.65 | $5.73 | 169200 |
| 2023-10-31 | 5.65 | $5.99 | 615428 |
| 2023-10-30 | 5.61 | $5.49 | 184800 |
| 2023-10-27 | 5.62 | $5.53 | 74348 |
| 2023-10-26 | 5.63 | $5.51 | 70900 |
| 2023-10-25 | 5.65 | $5.32 | 46322 |
| 2023-10-24 | 5.68 | $5.50 | 23800 |
| 2023-10-23 | 5.70 | $5.38 | 23100 |
| 2023-10-20 | 5.73 | $5.39 | 26848 |
| 2023-10-19 | 5.77 | $5.42 | 21331 |
| 2023-10-18 | 5.80 | $5.36 | 34800 |
| 2023-10-17 | 5.85 | $5.41 | 22400 |
| 2023-10-16 | 5.90 | $5.47 | 60920 |
| 2023-10-13 | 5.94 | $5.44 | 115941 |
| 2023-10-12 | 6.00 | $5.52 | 67500 |
| 2023-10-11 | 6.05 | $5.68 | 46200 |
| 2023-10-10 | 6.08 | $5.98 | 21700 |
| 2023-10-09 | 6.09 | $5.93 | 17804 |
| 2023-10-06 | 6.11 | $6.00 | 33808 |
| 2023-10-05 | 6.12 | $5.78 | 17100 |
| 2023-10-04 | 6.16 | $5.79 | 32800 |
| 2023-10-03 | 6.20 | $5.85 | 29600 |
| 2023-10-02 | 6.24 | $5.89 | 139905 |
| 2023-09-29 | 6.27 | $6.05 | 136534 |
| 2023-09-28 | 6.30 | $6.43 | 116436 |
| 2023-09-27 | 6.28 | $6.32 | 40800 |
| 2023-09-26 | 6.28 | $6.35 | 32126 |
| 2023-09-25 | 6.27 | $6.43 | 31523 |
| 2023-09-22 | 6.25 | $6.23 | 17400 |
| 2023-09-21 | 6.25 | $6.48 | 87400 |
| 2023-09-20 | 6.23 | $6.61 | 54627 |
| 2023-09-19 | 6.19 | $6.50 | 102322 |
| 2023-09-18 | 6.16 | $6.69 | 70108 |
| 2023-09-15 | 6.10 | $7.00 | 542765 |
| 2023-09-14 | 6.01 | $6.63 | 145801 |
| 2023-09-13 | 5.94 | $6.42 | 30208 |
| 2023-09-12 | 5.89 | $6.13 | 64400 |
| 2023-09-11 | 5.87 | $6.07 | 9733 |
| 2023-09-08 | 5.85 | $6.19 | 89800 |
| 2023-09-07 | 5.81 | $6.32 | 39226 |
| 2023-09-06 | 5.76 | $6.40 | 37627 |
| 2023-09-05 | 5.69 | $6.43 | 77615 |
| 2023-09-01 | 5.61 | $6.39 | 70200 |
| 2023-08-31 | 5.53 | $6.40 | 83400 |
| 2023-08-30 | 5.44 | $6.17 | 138123 |
| 2023-08-29 | 5.36 | $6.10 | 70705 |
| 2023-08-28 | 5.28 | $6.00 | 77814 |
| 2023-08-25 | 5.21 | $5.59 | 13822 |
| 2023-08-24 | 5.17 | $5.65 | 26800 |
| 2023-08-23 | 5.12 | $5.60 | 38103 |
| 2023-08-22 | 5.06 | $5.39 | 45828 |
| 2023-08-21 | 5.03 | $5.46 | 75722 |
| 2023-08-18 | 4.99 | $5.09 | 20200 |
| 2023-08-17 | 4.97 | $5.12 | 19600 |
| 2023-08-16 | 4.96 | $5.15 | 57300 |
| 2023-08-15 | 4.94 | $5.05 | 70600 |
| 2023-08-14 | 4.93 | $5.16 | 26200 |
| 2023-08-11 | 4.90 | $5.23 | 49600 |
| 2023-08-10 | 4.87 | $5.09 | 67505 |
| 2023-08-09 | 4.84 | $5.03 | 85630 |
| 2023-08-08 | 4.82 | $4.96 | 83938 |
| 2023-08-07 | 4.81 | $4.92 | 92415 |
| 2023-08-04 | 4.80 | $4.99 | 99200 |
| 2023-08-03 | 4.78 | $5.03 | 122941 |
| 2023-08-02 | 4.75 | $5.01 | 118200 |
| 2023-08-01 | 4.73 | $4.94 | 187417 |
| 2023-07-31 | 4.70 | $4.99 | 339102 |
| 2023-07-28 | 4.67 | $4.83 | 291860 |
| 2023-07-27 | 4.66 | $4.60 | 2.6M |
| 2023-07-26 | 4.66 | $4.29 | 1.1M |
| 2023-07-25 | 4.70 | $4.25 | 773500 |
| 2023-07-24 | 4.75 | $4.43 | 295644 |
| 2023-07-21 | 4.78 | $4.49 | 185448 |
| 2023-07-20 | 4.81 | $4.50 | 98633 |
| 2023-07-19 | 4.85 | $4.76 | 316500 |
| 2023-07-18 | 4.85 | $4.89 | 588131 |
| 2023-07-17 | 4.85 | $4.81 | 675777 |
| 2023-07-14 | 4.85 | $4.60 | 70400 |
| 2023-07-13 | 4.88 | $4.66 | 420500 |
| 2023-07-12 | 4.91 | $4.64 | 107930 |
| 2023-07-11 | 4.93 | $4.73 | 22904 |
| 2023-07-10 | 4.95 | $4.72 | 25000 |
| 2023-07-07 | 4.98 | $4.81 | 42400 |
| 2023-07-06 | 5.00 | $4.72 | 32900 |
| 2023-07-05 | 5.03 | $4.87 | 77300 |
| 2023-07-03 | 5.04 | $5.04 | 61809 |
| 2023-06-30 | 5.04 | $4.86 | 42000 |
| 2023-06-29 | 5.06 | $4.88 | 25600 |
| 2023-06-28 | 5.08 | $4.84 | 59800 |
| 2023-06-27 | 5.11 | $4.83 | 70900 |
| 2023-06-26 | 5.14 | $4.83 | 26600 |
| 2023-06-23 | 5.17 | $4.86 | 52910 |
| 2023-06-22 | 5.20 | $4.84 | 246012 |
| 2023-06-21 | 5.24 | $4.84 | 77078 |
| 2023-06-20 | 5.28 | $4.85 | 240429 |
| 2023-06-16 | 5.32 | $4.84 | 479019 |
| 2023-06-15 | 5.38 | $5.20 | 82738 |
| 2023-06-14 | 5.39 | $5.27 | 109900 |
| 2023-06-13 | 5.41 | $5.22 | 71500 |
| 2023-06-12 | 5.43 | $5.32 | 45823 |
| 2023-06-09 | 5.44 | $5.44 | 23439 |
| 2023-06-08 | 5.44 | $5.31 | 50307 |
| 2023-06-07 | 5.45 | $5.36 | 37611 |
| 2023-06-06 | 5.46 | $5.51 | 21942 |
| 2023-06-05 | 5.46 | $5.37 | 34326 |
| 2023-06-02 | 5.46 | $5.24 | 86839 |
| 2023-06-01 | 5.49 | $4.96 | 75500 |
| 2023-05-31 | 5.54 | $5.03 | 42735 |
| 2023-05-30 | 5.60 | $5.15 | 64600 |
| 2023-05-26 | 5.64 | $5.17 | 17600 |
| 2023-05-25 | 5.69 | $5.17 | 54300 |
| 2023-05-24 | 5.75 | $5.18 | 26700 |
| 2023-05-23 | 5.81 | $5.28 | 47800 |
| 2023-05-22 | 5.87 | $5.38 | 43516 |
| 2023-05-19 | 5.92 | $5.55 | 24300 |
| 2023-05-18 | 5.96 | $5.69 | 26400 |
| 2023-05-17 | 5.98 | $5.80 | 25900 |
| 2023-05-16 | 6.00 | $5.80 | 73100 |
| 2023-05-15 | 6.02 | $5.95 | 130100 |
| 2023-05-12 | 6.03 | $5.90 | 55737 |
| 2023-05-11 | 6.05 | $5.91 | 80338 |
| 2023-05-10 | 6.06 | $6.07 | 95437 |
| 2023-05-09 | 6.06 | $6.07 | 21900 |
| 2023-05-08 | 6.06 | $5.93 | 30300 |
| 2023-05-05 | 6.07 | $5.71 | 29341 |
| 2023-05-04 | 6.11 | $5.71 | 127100 |
| 2023-05-03 | 6.15 | $5.76 | 37200 |
| 2023-05-02 | 6.19 | $5.80 | 24700 |
| 2023-05-01 | 6.23 | $5.75 | 27613 |
| 2023-04-28 | 6.28 | $6.00 | 83300 |
| 2023-04-27 | 6.31 | $6.09 | 20021 |
| 2023-04-26 | 6.34 | $6.08 | 15900 |
| 2023-04-25 | 6.37 | $6.23 | 42420 |
| 2023-04-24 | 6.38 | $6.30 | 40717 |
| 2023-04-21 | 6.39 | $6.40 | 94025 |
| 2023-04-20 | 6.39 | $6.47 | 41415 |
| 2023-04-19 | 6.38 | $6.57 | 57200 |
| 2023-04-18 | 6.36 | $6.70 | 264727 |
| 2023-04-17 | 6.32 | $6.40 | 222500 |
| 2023-04-14 | 6.31 | $6.70 | 78800 |
| 2023-04-13 | 6.27 | $6.77 | 65422 |
| 2023-04-12 | 6.22 | $6.50 | 73434 |
| 2023-04-11 | 6.19 | $6.35 | 43531 |
| 2023-04-10 | 6.18 | $6.31 | 31302 |
| 2023-04-06 | 6.16 | $6.46 | 118200 |
| 2023-04-05 | 6.13 | $6.15 | 31300 |
| 2023-04-04 | 6.13 | $6.20 | 84624 |
| 2023-04-03 | 6.12 | $6.35 | 40549 |
| 2023-03-31 | 6.10 | $6.28 | 95801 |
| 2023-03-30 | 6.08 | $6.35 | 130100 |
| 2023-03-29 | 6.05 | $6.18 | 74823 |
| 2023-03-28 | 6.03 | $6.06 | 42400 |
| 2023-03-27 | 6.03 | $6.12 | 48200 |
| 2023-03-24 | 6.02 | $5.99 | 30400 |
| 2023-03-23 | 6.02 | $6.04 | 77000 |
| 2023-03-22 | 6.02 | $5.95 | 66900 |
| 2023-03-21 | 6.03 | $6.03 | 67933 |
| 2023-03-20 | 6.03 | $5.91 | 92646 |
| 2023-03-17 | 6.04 | $5.56 | 660628 |
| 2023-03-16 | 6.09 | $5.55 | 123600 |
| 2023-03-15 | 6.15 | $5.55 | 165030 |
| 2023-03-14 | 6.22 | $5.79 | 141400 |
| 2023-03-13 | 6.26 | $5.81 | 172500 |
| 2023-03-10 | 6.31 | $5.92 | 97743 |
| 2023-03-09 | 6.35 | $6.05 | 269400 |
| 2023-03-08 | 6.38 | $6.30 | 58224 |
| 2023-03-07 | 6.39 | $6.31 | 71340 |
| 2023-03-06 | 6.40 | $6.40 | 113700 |
| 2023-03-03 | 6.40 | $6.59 | 98200 |
| 2023-03-02 | 6.38 | $6.36 | 41600 |
| 2023-03-01 | 6.38 | $6.16 | 66308 |
| 2023-02-28 | 6.40 | $6.05 | 229319 |
| 2023-02-27 | 6.44 | $5.89 | 63800 |
| 2023-02-24 | 6.49 | $5.74 | 63737 |
| 2023-02-23 | 6.57 | $6.02 | 38000 |
| 2023-02-22 | 6.63 | $6.01 | 80936 |
| 2023-02-21 | 6.70 | $6.34 | 68832 |
| 2023-02-17 | 6.74 | $6.56 | 80900 |
| 2023-02-16 | 6.75 | $6.50 | 120006 |
| 2023-02-15 | 6.78 | $6.65 | 30200 |
| 2023-02-14 | 6.79 | $6.70 | 42704 |
| 2023-02-13 | 6.80 | $6.65 | 36000 |
| 2023-02-10 | 6.82 | $6.63 | 39641 |
| 2023-02-09 | 6.84 | $6.74 | 146200 |
| 2023-02-08 | 6.85 | $6.71 | 98011 |
| 2023-02-07 | 6.87 | $6.55 | 46300 |
| 2023-02-06 | 6.90 | $6.44 | 104121 |
| 2023-02-03 | 6.95 | $6.68 | 63700 |
| 2023-02-02 | 6.98 | $6.78 | 85600 |
| 2023-02-01 | 7.00 | $7.08 | 90800 |
| 2023-01-31 | 6.99 | $7.26 | 90600 |
| 2023-01-30 | 6.96 | $7.39 | 23000 |
| 2023-01-27 | 6.91 | $7.51 | 60400 |
| 2023-01-26 | 6.85 | $7.45 | 68500 |
| 2023-01-25 | 6.79 | $7.40 | 296646 |
| 2023-01-24 | 6.72 | $7.24 | 33349 |
| 2023-01-23 | 6.67 | $7.31 | 208412 |
| 2023-01-20 | 6.60 | $7.26 | 68127 |
| 2023-01-19 | 6.53 | $7.36 | 100925 |
| 2023-01-18 | 6.44 | $7.23 | 62000 |
| 2023-01-17 | 6.36 | $7.34 | 119548 |
| 2023-01-13 | 6.26 | $7.30 | 97800 |
| 2023-01-12 | 6.15 | $7.47 | 348714 |
| 2023-01-11 | 6.01 | $7.17 | 167907 |
| 2023-01-10 | 5.89 | $6.66 | 163718 |
| 2023-01-09 | 5.81 | $6.29 | 143500 |
| 2023-01-06 | 5.76 | $6.23 | 119362 |
| 2023-01-05 | 5.71 | $5.92 | 88142 |
| 2023-01-04 | 5.68 | $5.68 | 96900 |
| 2023-01-03 | 5.68 | $5.73 | 118718 |
| 2022-12-30 | 5.68 | $6.03 | 48300 |
| 2022-12-29 | 5.64 | $6.15 | 122546 |
| 2022-12-28 | 5.59 | $6.00 | 132212 |
| 2022-12-27 | 5.55 | $5.92 | 160038 |
| 2022-12-23 | 5.51 | $5.90 | 255900 |
| 2022-12-22 | 5.46 | $5.41 | 139922 |
| 2022-12-21 | 5.47 | $5.42 | 136213 |
| 2022-12-20 | 5.48 | $5.25 | 208100 |
| 2022-12-19 | 5.50 | $5.11 | 563500 |
| 2022-12-16 | 5.54 | $6.71 | 1.4M |
| 2022-12-15 | 5.42 | $5.75 | 323300 |
| 2022-12-14 | 5.38 | $5.64 | 160400 |
| 2022-12-13 | 5.35 | $5.50 | 127100 |
| 2022-12-12 | 5.34 | $5.23 | 73800 |
| 2022-12-09 | 5.35 | $5.52 | 78000 |
| 2022-12-08 | 5.33 | $5.53 | 31812 |
| 2022-12-07 | 5.31 | $5.53 | 52207 |
| 2022-12-06 | 5.29 | $5.47 | 187842 |
| 2022-12-05 | 5.27 | $5.53 | 127000 |
| 2022-12-02 | 5.24 | $5.62 | 94100 |
| 2022-12-01 | 5.20 | $5.39 | 51931 |
| 2022-11-30 | 5.18 | $5.44 | 121220 |
| 2022-11-29 | 5.16 | $5.16 | 54000 |
| 2022-11-28 | 5.16 | $5.00 | 60900 |
| 2022-11-25 | 5.17 | $5.34 | 33148 |
| 2022-11-23 | 5.16 | $5.28 | 23521 |
| 2022-11-22 | 5.14 | $5.29 | 63200 |
| 2022-11-21 | 5.13 | $5.03 | 89730 |
| 2022-11-18 | 5.14 | $5.14 | 69700 |
| 2022-11-17 | 5.14 | $5.04 | 58200 |
| 2022-11-16 | 5.15 | $5.13 | 136200 |
| 2022-11-15 | 5.15 | $5.41 | 86445 |
| 2022-11-14 | 5.12 | $5.47 | 112700 |
| 2022-11-11 | 5.09 | $5.29 | 182400 |
| 2022-11-10 | 5.06 | $4.81 | 105844 |
| 2022-11-09 | 5.09 | $4.61 | 119543 |
| 2022-11-08 | 5.14 | $4.74 | 119600 |
| 2022-11-07 | 5.18 | $4.61 | 226402 |
| 2022-11-04 | 5.24 | $4.81 | 220211 |
| 2022-11-03 | 5.29 | $4.47 | 272589 |
| 2022-11-02 | 5.38 | $4.49 | 309424 |
| 2022-11-01 | 5.47 | $4.79 | 308146 |
| 2022-10-31 | 5.54 | $5.02 | 1.5M |
| 2022-10-28 | 5.60 | $5.18 | 492500 |
| 2022-10-27 | 5.64 | $5.86 | 165500 |
| 2022-10-26 | 5.62 | $5.97 | 226400 |
| 2022-10-25 | 5.58 | $5.93 | 161315 |
| 2022-10-24 | 5.54 | $5.78 | 186006 |
| 2022-10-21 | 5.52 | $5.68 | 75312 |
| 2022-10-20 | 5.50 | $5.43 | 74234 |
| 2022-10-19 | 5.51 | $5.42 | 136800 |
| 2022-10-18 | 5.52 | $5.85 | 232828 |
| 2022-10-17 | 5.48 | $5.50 | 151103 |
| 2022-10-14 | 5.48 | $5.33 | 162400 |
| 2022-10-13 | 5.50 | $5.58 | 113603 |
| 2022-10-12 | 5.49 | $5.48 | 67200 |
| 2022-10-11 | 5.49 | $5.52 | 54016 |
| 2022-10-10 | 5.49 | $5.50 | 63246 |
| 2022-10-07 | 5.49 | $5.71 | 135222 |
| 2022-10-06 | 5.46 | $5.79 | 59802 |
| 2022-10-05 | 5.43 | $5.82 | 63943 |
| 2022-10-04 | 5.39 | $5.83 | 324000 |
| 2022-10-03 | 5.34 | $5.58 | 153040 |
| 2022-09-30 | 5.32 | $5.16 | 186000 |
| 2022-09-29 | 5.33 | $4.96 | 144100 |
| 2022-09-28 | 5.37 | $5.15 | 76400 |
| 2022-09-27 | 5.39 | $4.88 | 79300 |
| 2022-09-26 | 5.45 | $4.93 | 99300 |
| 2022-09-23 | 5.50 | $5.18 | 117900 |
| 2022-09-22 | 5.54 | $5.65 | 165139 |
| 2022-09-21 | 5.53 | $5.58 | 126700 |
| 2022-09-20 | 5.52 | $5.61 | 442621 |
| 2022-09-19 | 5.51 | $5.34 | 506520 |
| 2022-09-16 | 5.53 | $4.98 | 1.3M |
| 2022-09-15 | 5.59 | $5.29 | 167400 |
| 2022-09-14 | 5.62 | $5.19 | 186300 |
| 2022-09-13 | 5.66 | $5.16 | 183200 |
| 2022-09-12 | 5.72 | $5.51 | 314400 |
| 2022-09-09 | 5.74 | $5.15 | 247839 |
| 2022-09-08 | 5.80 | $5.02 | 181400 |
| 2022-09-07 | 5.88 | $5.06 | 173900 |
| 2022-09-06 | 5.97 | $5.35 | 64300 |
| 2022-09-02 | 6.03 | $5.55 | 50143 |
| 2022-09-01 | 6.08 | $5.36 | 163629 |
| 2022-08-31 | 6.16 | $5.68 | 52748 |
| 2022-08-30 | 6.21 | $5.66 | 78823 |
| 2022-08-29 | 6.27 | $5.98 | 101300 |
| 2022-08-26 | 6.30 | $5.96 | 126700 |
| 2022-08-25 | 6.33 | $6.01 | 195624 |
| 2022-08-24 | 6.37 | $6.22 | 274220 |
| 2022-08-23 | 6.38 | $6.01 | 384000 |
| 2022-08-22 | 6.42 | $5.99 | 112700 |
| 2022-08-19 | 6.47 | $6.10 | 37700 |
| 2022-08-18 | 6.51 | $6.42 | 68100 |
| 2022-08-17 | 6.52 | $6.58 | 161105 |
| 2022-08-16 | 6.51 | $7.36 | 179047 |
| 2022-08-15 | 6.42 | $7.05 | 74710 |
| 2022-08-12 | 6.35 | $7.20 | 75728 |
| 2022-08-11 | 6.26 | $6.80 | 51021 |
| 2022-08-10 | 6.21 | $6.53 | 36652 |
| 2022-08-09 | 6.17 | $6.37 | 47700 |
| 2022-08-08 | 6.15 | $6.64 | 35910 |
| 2022-08-05 | 6.10 | $6.67 | 53331 |
| 2022-08-04 | 6.04 | $6.51 | 35618 |
| 2022-08-03 | 5.99 | $6.32 | 43701 |
| 2022-08-02 | 5.96 | $6.44 | 43600 |
| 2022-08-01 | 5.91 | $6.46 | 103515 |
| 2022-07-29 | 5.85 | $6.67 | 98600 |
| 2022-07-28 | 5.77 | $6.02 | 55363 |
| 2022-07-27 | 5.74 | $5.79 | 66800 |
| 2022-07-26 | 5.73 | $5.57 | 93749 |
| 2022-07-25 | 5.75 | $5.34 | 54949 |
| 2022-07-22 | 5.79 | $5.30 | 57600 |
| 2022-07-21 | 5.85 | $5.35 | 52130 |
| 2022-07-20 | 5.90 | $5.46 | 80822 |
| 2022-07-19 | 5.94 | $5.41 | 81300 |
| 2022-07-18 | 6.00 | $5.32 | 92600 |
| 2022-07-15 | 6.07 | $5.20 | 50214 |
| 2022-07-14 | 6.16 | $5.15 | 106641 |
| 2022-07-13 | 6.27 | $5.35 | 136972 |
| 2022-07-12 | 6.37 | $5.30 | 184400 |
| 2022-07-11 | 6.48 | $5.39 | 127200 |
| 2022-07-08 | 6.59 | $5.89 | 83509 |
| 2022-07-07 | 6.67 | $6.16 | 101000 |
| 2022-07-06 | 6.72 | $5.93 | 274236 |
| 2022-07-05 | 6.80 | $5.80 | 236939 |
| 2022-07-01 | 6.91 | $6.10 | 200500 |
| 2022-06-30 | 6.99 | $6.01 | 55500 |
| 2022-06-29 | 7.10 | $6.41 | 79300 |
| 2022-06-28 | 7.17 | $6.45 | 74800 |
| 2022-06-27 | 7.25 | $6.64 | 125200 |
| 2022-06-24 | 7.31 | $6.69 | 92000 |
| 2022-06-23 | 7.38 | $6.40 | 229332 |
| 2022-06-22 | 7.48 | $6.51 | 186400 |
| 2022-06-21 | 7.58 | $7.00 | 281800 |
| 2022-06-17 | 7.64 | $6.65 | 369749 |
| 2022-06-16 | 7.74 | $6.36 | 111000 |
| 2022-06-15 | 7.89 | $6.55 | 660200 |
| 2022-06-14 | 8.03 | $6.17 | 234231 |
| 2022-06-13 | 8.23 | $6.24 | 329200 |
| 2022-06-10 | 8.44 | $7.30 | 221300 |
| 2022-06-09 | 8.56 | $7.68 | 78300 |
| 2022-06-08 | 8.65 | $8.09 | 105801 |
| 2022-06-07 | 8.71 | $8.27 | 297200 |
| 2022-06-06 | 8.75 | $8.44 | 86600 |
| 2022-06-03 | 8.79 | $8.72 | 62848 |
| 2022-06-02 | 8.79 | $9.03 | 76025 |
| 2022-06-01 | 8.77 | $8.97 | 60700 |
| 2022-05-31 | 8.75 | $9.06 | 250900 |
| 2022-05-27 | 8.72 | $9.22 | 108504 |
| 2022-05-26 | 8.66 | $8.80 | 46600 |
| 2022-05-25 | 8.65 | $8.83 | 21100 |
| 2022-05-24 | 8.63 | $8.67 | 18221 |
| 2022-05-23 | 8.62 | $8.63 | 29500 |
| 2022-05-20 | 8.62 | $8.42 | 51900 |
| 2022-05-19 | 8.64 | $8.47 | 84300 |
| 2022-05-18 | 8.66 | $8.12 | 81000 |
| 2022-05-17 | 8.72 | $8.51 | 79525 |
| 2022-05-16 | 8.74 | $8.16 | 323506 |
| 2022-05-13 | 8.80 | $8.08 | 49000 |
| 2022-05-12 | 8.88 | $7.65 | 174300 |
| 2022-05-11 | 9.01 | $7.92 | 83500 |
| 2022-05-10 | 9.12 | $7.90 | 122200 |
| 2022-05-09 | 9.25 | $7.98 | 153500 |
| 2022-05-06 | 9.39 | $8.60 | 168143 |
| 2022-05-05 | 9.47 | $9.01 | 78600 |
| 2022-05-04 | 9.52 | $9.84 | 54120 |
| 2022-05-03 | 9.48 | $9.63 | 81716 |
| 2022-05-02 | 9.47 | $9.45 | 94200 |
| 2022-04-29 | 9.47 | $9.36 | 118923 |
| 2022-04-28 | 9.48 | $9.33 | 152533 |
| 2022-04-27 | 9.50 | $8.73 | 71940 |
| 2022-04-26 | 9.58 | $8.81 | 115600 |
| 2022-04-25 | 9.66 | $8.81 | 155900 |
| 2022-04-22 | 9.75 | $9.34 | 165600 |
| 2022-04-21 | 9.79 | $9.49 | 189800 |
| 2022-04-20 | 9.83 | $10.36 | 406834 |
| 2022-04-19 | 9.77 | $10.11 | 175900 |
| 2022-04-18 | 9.73 | $10.04 | 88900 |
| 2022-04-14 | 9.70 | $10.00 | 78151 |
| 2022-04-13 | 9.67 | $10.33 | 86600 |
| 2022-04-12 | 9.60 | $10.12 | 131487 |
| 2022-04-11 | 9.55 | $9.87 | 129525 |
| 2022-04-08 | 9.51 | $10.43 | 113100 |
| 2022-04-07 | 9.42 | $10.12 | 87943 |
| 2022-04-06 | 9.34 | $10.25 | 182805 |
| 2022-04-05 | 9.25 | $9.70 | 91700 |
| 2022-04-04 | 9.20 | $10.18 | 174934 |
| 2022-04-01 | 9.09 | $9.80 | 105366 |
| 2022-03-31 | 9.02 | $9.34 | 49600 |
| 2022-03-30 | 8.99 | $9.37 | 57900 |
| 2022-03-29 | 8.95 | $9.16 | 80123 |
| 2022-03-28 | 8.92 | $9.05 | 119520 |
| 2022-03-25 | 8.91 | $9.21 | 82100 |
| 2022-03-24 | 8.88 | $9.20 | 64900 |
| 2022-03-23 | 8.84 | $9.04 | 115439 |
| 2022-03-22 | 8.82 | $8.70 | 70300 |
| 2022-03-21 | 8.84 | $8.91 | 111547 |
| 2022-03-18 | 8.83 | $8.39 | 572212 |
| 2022-03-17 | 8.88 | $8.96 | 162810 |
| 2022-03-16 | 8.87 | $8.86 | 148800 |
| 2022-03-15 | 8.87 | $8.99 | 162914 |
| 2022-03-14 | 8.85 | $8.77 | 358700 |
| 2022-03-11 | 8.86 | $9.34 | 75700 |
| 2022-03-10 | 8.81 | $9.43 | 113594 |
| 2022-03-09 | 8.75 | $9.40 | 173438 |
| 2022-03-08 | 8.68 | $9.55 | 174718 |
| 2022-03-07 | 8.59 | $9.82 | 864047 |
| 2022-03-04 | 8.46 | $8.70 | 88920 |
| 2022-03-03 | 8.43 | $8.81 | 206604 |
| 2022-03-02 | 8.39 | $9.07 | 108600 |
| 2022-03-01 | 8.32 | $8.55 | 104733 |
| 2022-02-28 | 8.30 | $7.95 | 93600 |
| 2022-02-25 | 8.33 | $7.93 | 112200 |
| 2022-02-24 | 8.38 | $7.89 | 52811 |
| 2022-02-23 | 8.43 | $7.96 | 105200 |
| 2022-02-22 | 8.48 | $7.96 | 85700 |
| 2022-02-18 | 8.53 | $8.48 | 105729 |
| 2022-02-17 | 8.54 | $8.81 | 167800 |
| 2022-02-16 | 8.51 | $8.81 | 567300 |
| 2022-02-15 | 8.47 | $9.05 | 35300 |
| 2022-02-14 | 8.41 | $8.85 | 129000 |
| 2022-02-11 | 8.37 | $8.79 | 212538 |
| 2022-02-10 | 8.32 | $8.29 | 413237 |
| 2022-02-09 | 8.33 | $8.45 | 183400 |
| 2022-02-08 | 8.31 | $8.49 | 120500 |
| 2022-02-07 | 8.30 | $8.22 | 39900 |
| 2022-02-04 | 8.30 | $8.21 | 69041 |
| 2022-02-03 | 8.31 | $8.10 | 81511 |
| 2022-02-02 | 8.34 | $8.36 | 32938 |
| 2022-02-01 | 8.33 | $8.45 | 58200 |
| 2022-01-31 | 8.32 | $8.29 | 99247 |
| 2022-01-28 | 8.33 | $7.93 | 289500 |
| 2022-01-27 | 8.37 | $7.98 | 90432 |
| 2022-01-26 | 8.41 | $8.23 | 307200 |
| 2022-01-25 | 8.43 | $8.30 | 270007 |
| 2022-01-24 | 8.44 | $8.20 | 90000 |
| 2022-01-21 | 8.46 | $8.29 | 129127 |
| 2022-01-20 | 8.48 | $8.91 | 73900 |
| 2022-01-19 | 8.44 | $8.91 | 133000 |
| 2022-01-18 | 8.39 | $8.78 | 54000 |
| 2022-01-14 | 8.35 | $8.86 | 49612 |
| 2022-01-13 | 8.29 | $9.09 | 144000 |
| 2022-01-12 | 8.21 | $8.90 | 197817 |
| 2022-01-11 | 8.14 | $8.66 | 34507 |
| 2022-01-10 | 8.08 | $8.29 | 45535 |
| 2022-01-07 | 8.06 | $8.54 | 71400 |
| 2022-01-06 | 8.01 | $8.38 | 68100 |
| 2022-01-05 | 7.97 | $8.18 | 90500 |
| 2022-01-04 | 7.95 | $8.32 | 327800 |
| 2022-01-03 | 7.91 | $7.99 | 31518 |
| 2021-12-31 | 7.90 | $7.86 | 82200 |
| 2021-12-30 | 7.90 | $7.66 | 130700 |
| 2021-12-29 | 7.93 | $7.85 | 69300 |
| 2021-12-28 | 7.94 | $7.94 | 47200 |
| 2021-12-27 | 7.94 | $8.30 | 67105 |
| 2021-12-23 | 7.90 | $8.22 | 32803 |
| 2021-12-22 | 7.87 | $8.13 | 95300 |
| 2021-12-21 | 7.84 | $7.96 | 74602 |
| 2021-12-20 | 7.82 | $7.64 | 125700 |
| 2021-12-17 | 7.84 | $7.65 | 227500 |
| 2021-12-16 | 7.86 | $7.77 | 250200 |
| 2021-12-15 | 7.87 | $7.51 | 227000 |
| 2021-12-14 | 7.91 | $7.24 | 71200 |
| 2021-12-13 | 7.98 | $7.51 | 58012 |
| 2021-12-10 | 8.03 | $7.71 | 97500 |
| 2021-12-09 | 8.07 | $7.76 | 45001 |
| 2021-12-08 | 8.10 | $7.88 | 42415 |
| 2021-12-07 | 8.12 | $7.86 | 111200 |
| 2021-12-06 | 8.15 | $7.70 | 132926 |
| 2021-12-03 | 8.20 | $7.16 | 378029 |
| 2021-12-02 | 8.31 | $7.45 | 178445 |
| 2021-12-01 | 8.40 | $7.01 | 560428 |
| 2021-11-30 | 8.54 | $7.67 | 104600 |
| 2021-11-29 | 8.64 | $7.89 | 237800 |
| 2021-11-26 | 8.71 | $7.82 | 143711 |
| 2021-11-24 | 8.81 | $8.29 | 124103 |
| 2021-11-23 | 8.86 | $8.09 | 206347 |
| 2021-11-22 | 8.94 | $8.56 | 56021 |
| 2021-11-19 | 8.98 | $8.39 | 87231 |
| 2021-11-18 | 9.05 | $8.59 | 94200 |
| 2021-11-17 | 9.10 | $8.80 | 83900 |
| 2021-11-16 | 9.13 | $9.10 | 114331 |
| 2021-11-15 | 9.13 | $9.29 | 107400 |
| 2021-11-12 | 9.11 | $9.36 | 218623 |
| 2021-11-11 | 9.09 | $9.17 | 431900 |
| 2021-11-10 | 9.08 | $9.03 | 167322 |
| 2021-11-09 | 9.08 | $8.94 | 280017 |
| 2021-11-08 | 9.10 | $8.73 | 268125 |
| 2021-11-05 | 9.14 | $8.51 | 415100 |
| 2021-11-04 | 9.20 | $7.74 | 496539 |
| 2021-11-03 | 9.36 | $8.25 | 620207 |
| 2021-11-02 | 9.47 | $8.25 | 587354 |
| 2021-11-01 | 9.60 | $8.04 | 832837 |
| 2021-10-29 | 9.76 | $8.45 | 613000 |
| 2021-10-28 | 9.90 | $9.27 | 280329 |
| 2021-10-27 | 9.97 | $9.28 | 563700 |
| 2021-10-26 | 10.04 | $11.22 | 193146 |
| 2021-10-25 | 9.92 | $11.82 | 245147 |
| 2021-10-22 | 9.72 | $10.86 | 163800 |
| 2021-10-21 | 9.60 | $10.67 | 167100 |
| 2021-10-20 | 9.48 | $11.07 | 270724 |
| 2021-10-19 | 9.32 | $11.15 | 433825 |
| 2021-10-18 | 9.13 | $12.29 | 680643 |
| 2021-10-15 | 8.79 | $10.89 | 374252 |
| 2021-10-14 | 8.57 | $10.39 | 306628 |
| 2021-10-13 | 8.38 | $9.47 | 137800 |
| 2021-10-12 | 8.26 | $9.49 | 100691 |
| 2021-10-11 | 8.14 | $9.32 | 275816 |
| 2021-10-08 | 8.01 | $9.83 | 345135 |
| 2021-10-07 | 7.82 | $8.99 | 340729 |
| 2021-10-06 | 7.70 | $8.58 | 246210 |
| 2021-10-05 | 7.60 | $8.32 | 895244 |
| 2021-10-04 | 7.53 | $7.75 | 282708 |
| 2021-10-01 | 7.50 | $7.51 | 106200 |
| 2021-09-30 | 7.50 | $7.60 | 223431 |
| 2021-09-29 | 7.49 | $7.28 | 60900 |
| 2021-09-28 | 7.52 | $7.29 | 91400 |
| 2021-09-27 | 7.54 | $7.32 | 66500 |
| 2021-09-24 | 7.56 | $7.01 | 83433 |
| 2021-09-23 | 7.62 | $7.31 | 139338 |
| 2021-09-22 | 7.66 | $7.20 | 144800 |
| 2021-09-21 | 7.70 | $6.72 | 298139 |
| 2021-09-20 | 7.81 | $6.73 | 209740 |
| 2021-09-17 | 7.92 | $6.70 | 380600 |
| 2021-09-16 | 8.05 | $7.69 | 139247 |
| 2021-09-15 | 8.09 | $8.06 | 57400 |
| 2021-09-14 | 8.09 | $7.86 | 53800 |
| 2021-09-13 | 8.11 | $8.07 | 97104 |
| 2021-09-10 | 8.12 | $8.02 | 87600 |
| 2021-09-09 | 8.13 | $8.30 | 51100 |
| 2021-09-08 | 8.11 | $8.34 | 67900 |
| 2021-09-07 | 8.09 | $8.96 | 92734 |
| 2021-09-03 | 7.99 | $8.17 | 41869 |
| 2021-09-02 | 7.97 | $8.49 | 32744 |
| 2021-09-01 | 7.92 | $8.46 | 52500 |
| 2021-08-31 | 7.86 | $8.32 | 56931 |
| 2021-08-30 | 7.82 | $8.17 | 63227 |
| 2021-08-27 | 7.78 | $8.13 | 120226 |
| 2021-08-26 | 7.74 | $7.74 | 54900 |
| 2021-08-25 | 7.74 | $7.88 | 135900 |
| 2021-08-24 | 7.73 | $8.41 | 325600 |
| 2021-08-23 | 7.65 | $6.93 | 315800 |
| 2021-08-20 | 7.73 | $6.71 | 107418 |
| 2021-08-19 | 7.84 | $6.71 | 192533 |
| 2021-08-18 | 7.96 | $6.79 | 179600 |
| 2021-08-17 | 8.08 | $7.35 | 72235 |
| 2021-08-16 | 8.16 | $7.60 | 74247 |
| 2021-08-13 | 8.21 | $7.74 | 64700 |
| 2021-08-12 | 8.26 | $7.71 | 110325 |
| 2021-08-11 | 8.32 | $8.03 | 68014 |
| 2021-08-10 | 8.35 | $8.00 | 71300 |
| 2021-08-09 | 8.39 | $8.01 | 97925 |
| 2021-08-06 | 8.43 | $8.44 | 27542 |
| 2021-08-05 | 8.43 | $8.40 | 39302 |
| 2021-08-04 | 8.43 | $8.40 | 91940 |
| 2021-08-03 | 8.44 | $8.67 | 103600 |
| 2021-08-02 | 8.41 | $8.34 | 37523 |
| 2021-07-30 | 8.42 | $8.45 | 36318 |
| 2021-07-29 | 8.42 | $8.65 | 71400 |
| 2021-07-28 | 8.39 | $8.65 | 52600 |
| 2021-07-27 | 8.37 | $8.19 | 50144 |
| 2021-07-26 | 8.38 | $8.32 | 42827 |
| 2021-07-23 | 8.39 | $7.78 | 89300 |
| 2021-07-22 | 8.46 | $7.87 | 34400 |
| 2021-07-21 | 8.52 | $8.11 | 33234 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
13.21
2026-07-17
Close Price
$12.19
Vol: 701200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.59
Average
7.31
Maximum
15.06
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.21 | $12.19 | 701200 |
| 2026-07-16 | 13.31 | $12.57 | 767500 |
| 2026-07-15 | 13.39 | $14.05 | 392632 |
| 2026-07-14 | 13.33 | $14.52 | 434315 |
| 2026-07-13 | 13.22 | $13.78 | 718200 |
| 2026-07-10 | 13.18 | $14.81 | 989600 |
| 2026-07-09 | 13.02 | $13.46 | 522622 |
| 2026-07-08 | 12.99 | $12.87 | 533631 |
| 2026-07-07 | 13.02 | $12.89 | 581606 |
| 2026-07-06 | 13.04 | $13.21 | 747900 |
| 2026-07-02 | 13.04 | $13.04 | 1.6M |
| 2026-07-01 | 13.07 | $12.04 | 933707 |
| 2026-06-30 | 13.22 | $12.24 | 697307 |
| 2026-06-29 | 13.36 | $12.20 | 943555 |
| 2026-06-26 | 13.52 | $12.85 | 441602 |
| 2026-06-25 | 13.63 | $12.46 | 693964 |
| 2026-06-24 | 13.79 | $12.34 | 1.1M |
| 2026-06-23 | 13.97 | $13.58 | 557146 |
| 2026-06-22 | 14.03 | $13.95 | 672505 |
| 2026-06-18 | 14.06 | $14.24 | 1.2M |
| 2026-06-17 | 14.06 | $14.34 | 638400 |
| 2026-06-16 | 14.05 | $14.84 | 648515 |
| 2026-06-15 | 13.99 | $14.41 | 844147 |
| 2026-06-12 | 13.98 | $13.73 | 581531 |
| 2026-06-11 | 14.04 | $12.91 | 611800 |
| 2026-06-10 | 14.18 | $12.11 | 759900 |
| 2026-06-09 | 14.42 | $12.75 | 976000 |
| 2026-06-08 | 14.59 | $12.49 | 1.5M |
| 2026-06-05 | 14.79 | $13.05 | 1.5M |
| 2026-06-04 | 14.95 | $15.05 | 749252 |
| 2026-06-03 | 14.93 | $15.81 | 1.3M |
| 2026-06-02 | 14.83 | $15.66 | 1.3M |
| 2026-06-01 | 14.74 | $16.19 | 1.5M |
| 2026-05-29 | 14.61 | $15.14 | 624600 |
| 2026-05-28 | 14.57 | $14.91 | 893127 |
| 2026-05-27 | 14.55 | $14.51 | 840190 |
| 2026-05-26 | 14.57 | $14.40 | 830095 |
| 2026-05-22 | 14.59 | $14.47 | 696784 |
| 2026-05-21 | 14.62 | $14.19 | 473306 |
| 2026-05-20 | 14.67 | $13.98 | 611400 |
| 2026-05-19 | 14.74 | $14.32 | 837700 |
| 2026-05-18 | 14.79 | $14.58 | 1.1M |
| 2026-05-15 | 14.81 | $14.85 | 1.2M |
| 2026-05-14 | 14.82 | $15.71 | 1.3M |
| 2026-05-13 | 14.74 | $14.77 | 1.4M |
| 2026-05-12 | 14.76 | $13.82 | 1.7M |
| 2026-05-11 | 14.85 | $13.31 | 3.1M |
| 2026-05-08 | 14.98 | $14.33 | 1.2M |
| 2026-05-07 | 15.01 | $13.93 | 2.8M |
| 2026-05-06 | 15.06 | $16.72 | 1.3M |
| 2026-05-05 | 14.82 | $15.99 | 899118 |
| 2026-05-04 | 14.63 | $15.51 | 1.4M |
| 2026-05-01 | 14.46 | $15.50 | 1.3M |
| 2026-04-30 | 14.27 | $15.11 | 1.0M |
| 2026-04-29 | 14.10 | $14.16 | 792617 |
| 2026-04-28 | 14.00 | $14.05 | 986447 |
| 2026-04-27 | 13.90 | $14.52 | 1.3M |
| 2026-04-24 | 13.72 | $14.43 | 1.4M |
| 2026-04-23 | 13.54 | $14.79 | 2.1M |
| 2026-04-22 | 13.29 | $14.87 | 1.4M |
| 2026-04-21 | 13.02 | $15.14 | 1.7M |
| 2026-04-20 | 12.69 | $16.00 | 2.6M |
| 2026-04-17 | 12.24 | $16.00 | 3.1M |
| 2026-04-16 | 11.77 | $14.87 | 4.5M |
| 2026-04-15 | 11.38 | $14.65 | 9.0M |
| 2026-04-14 | 11.00 | $11.94 | 411630 |
| 2026-04-13 | 10.86 | $12.09 | 879420 |
| 2026-04-10 | 10.71 | $11.85 | 600550 |
| 2026-04-09 | 10.58 | $11.64 | 613932 |
| 2026-04-08 | 10.47 | $11.27 | 361395 |
| 2026-04-07 | 10.40 | $10.95 | 434300 |
| 2026-04-06 | 10.36 | $10.93 | 310269 |
| 2026-04-02 | 10.32 | $11.07 | 257300 |
| 2026-04-01 | 10.27 | $10.99 | 434240 |
| 2026-03-31 | 10.24 | $10.59 | 348211 |
| 2026-03-30 | 10.25 | $9.88 | 368000 |
| 2026-03-27 | 10.35 | $10.04 | 546500 |
| 2026-03-26 | 10.46 | $9.67 | 371300 |
| 2026-03-25 | 10.61 | $10.06 | 464200 |
| 2026-03-24 | 10.73 | $9.62 | 435445 |
| 2026-03-23 | 10.91 | $9.60 | 598600 |
| 2026-03-20 | 11.10 | $9.19 | 898343 |
| 2026-03-19 | 11.34 | $9.56 | 821400 |
| 2026-03-18 | 11.55 | $10.07 | 609700 |
| 2026-03-17 | 11.72 | $11.16 | 440400 |
| 2026-03-16 | 11.78 | $11.08 | 399700 |
| 2026-03-13 | 11.86 | $10.95 | 485539 |
| 2026-03-12 | 11.95 | $11.47 | 405235 |
| 2026-03-11 | 12.00 | $11.67 | 602933 |
| 2026-03-10 | 12.03 | $11.73 | 691600 |
| 2026-03-09 | 12.06 | $11.20 | 947200 |
| 2026-03-06 | 12.14 | $10.87 | 535920 |
| 2026-03-05 | 12.26 | $11.42 | 811624 |
| 2026-03-04 | 12.34 | $12.49 | 795400 |
| 2026-03-03 | 12.32 | $12.65 | 1.0M |
| 2026-03-02 | 12.28 | $14.66 | 1.9M |
| 2026-02-27 | 12.04 | $13.65 | 1.3M |
| 2026-02-26 | 11.89 | $12.02 | 891800 |
| 2026-02-25 | 11.92 | $12.16 | 561384 |
| 2026-02-24 | 11.93 | $11.96 | 708900 |
| 2026-02-23 | 11.98 | $11.71 | 1.1M |
| 2026-02-20 | 12.06 | $11.36 | 848100 |
| 2026-02-19 | 12.18 | $11.49 | 793102 |
| 2026-02-18 | 12.30 | $11.34 | 585343 |
| 2026-02-17 | 12.43 | $11.15 | 779100 |
| 2026-02-13 | 12.58 | $11.93 | 745900 |
| 2026-02-12 | 12.66 | $11.25 | 569239 |
| 2026-02-11 | 12.81 | $12.38 | 348200 |
| 2026-02-10 | 12.84 | $12.35 | 281233 |
| 2026-02-09 | 12.87 | $12.60 | 590140 |
| 2026-02-06 | 12.86 | $12.39 | 469833 |
| 2026-02-05 | 12.86 | $11.80 | 514006 |
| 2026-02-04 | 12.91 | $12.78 | 537404 |
| 2026-02-03 | 12.84 | $13.23 | 699440 |
| 2026-02-02 | 12.72 | $12.66 | 541114 |
| 2026-01-30 | 12.63 | $12.61 | 1.2M |
| 2026-01-29 | 12.53 | $13.86 | 1.1M |
| 2026-01-28 | 12.28 | $14.12 | 880709 |
| 2026-01-27 | 11.99 | $14.05 | 863200 |
| 2026-01-26 | 11.68 | $14.46 | 1.7M |
| 2026-01-23 | 11.30 | $13.27 | 1.0M |
| 2026-01-22 | 11.02 | $12.31 | 926028 |
| 2026-01-21 | 10.81 | $13.00 | 807600 |
| 2026-01-20 | 10.51 | $12.61 | 892225 |
| 2026-01-16 | 10.23 | $11.80 | 808800 |
| 2026-01-15 | 10.01 | $11.94 | 1.1M |
| 2026-01-14 | 9.75 | $11.82 | 1.3M |
| 2026-01-13 | 9.48 | $10.76 | 513603 |
| 2026-01-12 | 9.30 | $10.74 | 942147 |
| 2026-01-09 | 9.12 | $10.11 | 1.0M |
| 2026-01-08 | 8.98 | $9.59 | 622700 |
| 2026-01-07 | 8.88 | $9.70 | 613631 |
| 2026-01-06 | 8.76 | $9.70 | 1.2M |
| 2026-01-05 | 8.63 | $9.11 | 985500 |
| 2026-01-02 | 8.54 | $8.79 | 640400 |
| 2025-12-31 | 8.48 | $8.85 | 534400 |
| 2025-12-30 | 8.40 | $9.08 | 838156 |
| 2025-12-29 | 8.29 | $8.93 | 988773 |
| 2025-12-26 | 8.19 | $9.40 | 1.2M |
| 2025-12-24 | 8.03 | $8.85 | 281600 |
| 2025-12-23 | 7.91 | $8.90 | 815286 |
| 2025-12-22 | 7.78 | $8.80 | 1.3M |
| 2025-12-19 | 7.64 | $8.19 | 586900 |
| 2025-12-18 | 7.55 | $7.95 | 805200 |
| 2025-12-17 | 7.48 | $7.65 | 837421 |
| 2025-12-16 | 7.43 | $7.64 | 458302 |
| 2025-12-15 | 7.37 | $7.79 | 673600 |
| 2025-12-12 | 7.29 | $7.97 | 696300 |
| 2025-12-11 | 7.18 | $8.19 | 749530 |
| 2025-12-10 | 7.05 | $7.75 | 551917 |
| 2025-12-09 | 6.95 | $7.79 | 708976 |
| 2025-12-08 | 6.83 | $7.42 | 332900 |
| 2025-12-05 | 6.73 | $7.30 | 385948 |
| 2025-12-04 | 6.64 | $7.17 | 450800 |
| 2025-12-03 | 6.56 | $7.25 | 254000 |
| 2025-12-02 | 6.45 | $6.93 | 236347 |
| 2025-12-01 | 6.37 | $7.10 | 305281 |
| 2025-11-28 | 6.27 | $7.00 | 210538 |
| 2025-11-26 | 6.17 | $6.75 | 278800 |
| 2025-11-25 | 6.09 | $6.50 | 299021 |
| 2025-11-24 | 6.03 | $6.25 | 147107 |
| 2025-11-21 | 5.99 | $6.29 | 138401 |
| 2025-11-20 | 5.94 | $6.49 | 226139 |
| 2025-11-19 | 5.87 | $6.55 | 282600 |
| 2025-11-18 | 5.79 | $6.15 | 133002 |
| 2025-11-17 | 5.74 | $5.97 | 254100 |
| 2025-11-14 | 5.71 | $6.25 | 208900 |
| 2025-11-13 | 5.64 | $6.35 | 427200 |
| 2025-11-12 | 5.57 | $6.15 | 896172 |
| 2025-11-11 | 5.51 | $5.61 | 195349 |
| 2025-11-10 | 5.50 | $5.56 | 306025 |
| 2025-11-07 | 5.50 | $5.25 | 112933 |
| 2025-11-06 | 5.53 | $5.31 | 67134 |
| 2025-11-05 | 5.55 | $5.39 | 90000 |
| 2025-11-04 | 5.56 | $5.48 | 115737 |
| 2025-11-03 | 5.57 | $5.68 | 171500 |
| 2025-10-31 | 5.55 | $5.81 | 198800 |
| 2025-10-30 | 5.51 | $5.45 | 47417 |
| 2025-10-29 | 5.51 | $5.57 | 51201 |
| 2025-10-28 | 5.49 | $5.50 | 39116 |
| 2025-10-27 | 5.48 | $5.50 | 183515 |
| 2025-10-24 | 5.47 | $5.67 | 136000 |
| 2025-10-23 | 5.43 | $5.52 | 52704 |
| 2025-10-22 | 5.41 | $5.42 | 157263 |
| 2025-10-21 | 5.40 | $5.45 | 54400 |
| 2025-10-20 | 5.38 | $5.63 | 110967 |
| 2025-10-17 | 5.34 | $5.58 | 107012 |
| 2025-10-16 | 5.30 | $5.60 | 62642 |
| 2025-10-15 | 5.26 | $5.62 | 117300 |
| 2025-10-14 | 5.21 | $5.72 | 174204 |
| 2025-10-13 | 5.15 | $5.60 | 352400 |
| 2025-10-10 | 5.10 | $5.18 | 120200 |
| 2025-10-09 | 5.09 | $5.33 | 112400 |
| 2025-10-08 | 5.06 | $5.37 | 106200 |
| 2025-10-07 | 5.02 | $5.11 | 72000 |
| 2025-10-06 | 5.01 | $5.07 | 97932 |
| 2025-10-03 | 5.00 | $5.03 | 90836 |
| 2025-10-02 | 5.00 | $5.01 | 75847 |
| 2025-10-01 | 4.99 | $5.00 | 36800 |
| 2025-09-30 | 4.99 | $4.99 | 50946 |
| 2025-09-29 | 4.99 | $5.00 | 22121 |
| 2025-09-26 | 4.98 | $5.00 | 106418 |
| 2025-09-25 | 4.98 | $5.00 | 50031 |
| 2025-09-24 | 4.97 | $5.04 | 118547 |
| 2025-09-23 | 4.96 | $4.98 | 32200 |
| 2025-09-22 | 4.95 | $5.00 | 42500 |
| 2025-09-19 | 4.94 | $4.96 | 45600 |
| 2025-09-18 | 4.94 | $4.90 | 98138 |
| 2025-09-17 | 4.94 | $5.09 | 47918 |
| 2025-09-16 | 4.92 | $5.26 | 103200 |
| 2025-09-15 | 4.89 | $5.06 | 104315 |
| 2025-09-12 | 4.87 | $4.96 | 59600 |
| 2025-09-11 | 4.86 | $4.87 | 27128 |
| 2025-09-10 | 4.86 | $4.83 | 10600 |
| 2025-09-09 | 4.86 | $4.80 | 33604 |
| 2025-09-08 | 4.87 | $4.87 | 4300 |
| 2025-09-05 | 4.87 | $4.84 | 35500 |
| 2025-09-04 | 4.87 | $4.86 | 18700 |
| 2025-09-03 | 4.88 | $4.85 | 13100 |
| 2025-09-02 | 4.88 | $4.88 | 9600 |
| 2025-08-29 | 4.88 | $4.88 | 15800 |
| 2025-08-28 | 4.88 | $4.88 | 20445 |
| 2025-08-27 | 4.87 | $4.76 | 15700 |
| 2025-08-26 | 4.88 | $4.89 | 4400 |
| 2025-08-25 | 4.88 | $4.89 | 7630 |
| 2025-08-22 | 4.88 | $4.97 | 10405 |
| 2025-08-21 | 4.87 | $4.90 | 3500 |
| 2025-08-20 | 4.87 | $4.85 | 23900 |
| 2025-08-19 | 4.87 | $4.89 | 2614 |
| 2025-08-18 | 4.87 | $4.97 | 6500 |
| 2025-08-15 | 4.86 | $4.82 | 14100 |
| 2025-08-14 | 4.87 | $4.88 | 15200 |
| 2025-08-13 | 4.87 | $4.84 | 6700 |
| 2025-08-12 | 4.87 | $4.86 | 4239 |
| 2025-08-11 | 4.87 | $4.90 | 10044 |
| 2025-08-08 | 4.87 | $4.87 | 5900 |
| 2025-08-07 | 4.87 | $4.91 | 9200 |
| 2025-08-06 | 4.87 | $4.88 | 9100 |
| 2025-08-05 | 4.87 | $4.81 | 27400 |
| 2025-08-04 | 4.88 | $4.79 | 14845 |
| 2025-08-01 | 4.90 | $4.67 | 31537 |
| 2025-07-31 | 4.92 | $4.84 | 16100 |
| 2025-07-30 | 4.93 | $4.74 | 41616 |
| 2025-07-29 | 4.95 | $5.00 | 10513 |
| 2025-07-28 | 4.95 | $4.98 | 16847 |
| 2025-07-25 | 4.94 | $5.01 | 34549 |
| 2025-07-24 | 4.94 | $5.01 | 22926 |
| 2025-07-23 | 4.93 | $5.00 | 14200 |
| 2025-07-22 | 4.92 | $4.84 | 29044 |
| 2025-07-21 | 4.93 | $4.95 | 35600 |
| 2025-07-18 | 4.92 | $4.77 | 21400 |
| 2025-07-17 | 4.94 | $4.83 | 14900 |
| 2025-07-16 | 4.94 | $4.86 | 61104 |
| 2025-07-15 | 4.95 | $5.03 | 21808 |
| 2025-07-14 | 4.94 | $5.00 | 113000 |
| 2025-07-11 | 4.93 | $5.00 | 20800 |
| 2025-07-10 | 4.92 | $5.02 | 53434 |
| 2025-07-09 | 4.91 | $4.92 | 14900 |
| 2025-07-08 | 4.90 | $4.96 | 123400 |
| 2025-07-07 | 4.90 | $5.00 | 52845 |
| 2025-07-03 | 4.89 | $4.94 | 2300 |
| 2025-07-02 | 4.88 | $4.98 | 40000 |
| 2025-07-01 | 4.87 | $5.00 | 18300 |
| 2025-06-30 | 4.86 | $4.96 | 22200 |
| 2025-06-27 | 4.85 | $4.94 | 62800 |
| 2025-06-26 | 4.85 | $4.78 | 32400 |
| 2025-06-25 | 4.86 | $4.72 | 14000 |
| 2025-06-24 | 4.88 | $4.79 | 51740 |
| 2025-06-23 | 4.89 | $4.78 | 70300 |
| 2025-06-20 | 4.91 | $4.66 | 81800 |
| 2025-06-18 | 4.94 | $4.86 | 9820 |
| 2025-06-17 | 4.95 | $4.93 | 15025 |
| 2025-06-16 | 4.96 | $4.96 | 39200 |
| 2025-06-13 | 4.97 | $4.93 | 43643 |
| 2025-06-12 | 4.98 | $4.95 | 8200 |
| 2025-06-11 | 4.99 | $4.91 | 13709 |
| 2025-06-10 | 5.01 | $4.96 | 19000 |
| 2025-06-09 | 5.03 | $4.93 | 52321 |
| 2025-06-06 | 5.05 | $4.83 | 23128 |
| 2025-06-05 | 5.08 | $4.91 | 25508 |
| 2025-06-04 | 5.10 | $4.91 | 16500 |
| 2025-06-03 | 5.13 | $4.95 | 11900 |
| 2025-06-02 | 5.15 | $5.02 | 41600 |
| 2025-05-30 | 5.17 | $4.99 | 30733 |
| 2025-05-29 | 5.20 | $4.95 | 42000 |
| 2025-05-28 | 5.24 | $4.99 | 51600 |
| 2025-05-27 | 5.27 | $4.93 | 42400 |
| 2025-05-23 | 5.32 | $5.02 | 191434 |
| 2025-05-22 | 5.36 | $5.34 | 1100 |
| 2025-05-21 | 5.37 | $5.48 | 7746 |
| 2025-05-20 | 5.38 | $5.45 | 30500 |
| 2025-05-19 | 5.39 | $5.23 | 2919 |
| 2025-05-16 | 5.42 | $5.20 | 5719 |
| 2025-05-15 | 5.46 | $5.30 | 2438 |
| 2025-05-14 | 5.50 | $5.34 | 8800 |
| 2025-05-13 | 5.53 | $5.32 | 14800 |
| 2025-05-12 | 5.57 | $5.28 | 14500 |
| 2025-05-09 | 5.62 | $5.15 | 4600 |
| 2025-05-08 | 5.68 | $5.29 | 16500 |
| 2025-05-07 | 5.73 | $5.15 | 16700 |
| 2025-05-06 | 5.80 | $5.34 | 3921 |
| 2025-05-05 | 5.85 | $5.35 | 12200 |
| 2025-05-02 | 5.91 | $5.66 | 5804 |
| 2025-05-01 | 5.94 | $5.75 | 4100 |
| 2025-04-30 | 5.96 | $5.84 | 7200 |
| 2025-04-29 | 5.98 | $5.81 | 8600 |
| 2025-04-28 | 6.00 | $6.00 | 3800 |
| 2025-04-25 | 6.00 | $5.95 | 6306 |
| 2025-04-24 | 6.01 | $6.03 | 3029 |
| 2025-04-23 | 6.01 | $6.07 | 9723 |
| 2025-04-22 | 6.01 | $5.91 | 6514 |
| 2025-04-21 | 6.02 | $5.91 | 6443 |
| 2025-04-17 | 6.03 | $6.07 | 4100 |
| 2025-04-16 | 6.02 | $6.04 | 6537 |
| 2025-04-15 | 6.01 | $6.01 | 9500 |
| 2025-04-14 | 6.01 | $6.07 | 22418 |
| 2025-04-11 | 5.99 | $5.99 | 15149 |
| 2025-04-10 | 5.98 | $5.90 | 19243 |
| 2025-04-09 | 5.98 | $5.95 | 16800 |
| 2025-04-08 | 5.96 | $5.56 | 13649 |
| 2025-04-07 | 5.98 | $6.11 | 105135 |
| 2025-04-04 | 5.95 | $6.25 | 21207 |
| 2025-04-03 | 5.90 | $6.20 | 33800 |
| 2025-04-02 | 5.85 | $6.19 | 13126 |
| 2025-04-01 | 5.80 | $6.15 | 35900 |
| 2025-03-31 | 5.74 | $6.20 | 20138 |
| 2025-03-28 | 5.68 | $6.19 | 27519 |
| 2025-03-27 | 5.61 | $6.09 | 30000 |
| 2025-03-26 | 5.55 | $5.89 | 19041 |
| 2025-03-25 | 5.51 | $5.79 | 15100 |
| 2025-03-24 | 5.48 | $5.76 | 13645 |
| 2025-03-21 | 5.44 | $5.78 | 13508 |
| 2025-03-20 | 5.41 | $5.69 | 15944 |
| 2025-03-19 | 5.38 | $5.61 | 16100 |
| 2025-03-18 | 5.36 | $5.60 | 9100 |
| 2025-03-17 | 5.34 | $5.44 | 103504 |
| 2025-03-14 | 5.33 | $5.25 | 9400 |
| 2025-03-13 | 5.35 | $5.21 | 10321 |
| 2025-03-12 | 5.37 | $5.22 | 10038 |
| 2025-03-11 | 5.39 | $5.17 | 6645 |
| 2025-03-10 | 5.42 | $5.23 | 28025 |
| 2025-03-07 | 5.44 | $5.58 | 19636 |
| 2025-03-06 | 5.44 | $5.42 | 12544 |
| 2025-03-05 | 5.45 | $5.35 | 33900 |
| 2025-03-04 | 5.48 | $5.10 | 26000 |
| 2025-03-03 | 5.53 | $5.17 | 21700 |
| 2025-02-28 | 5.58 | $5.37 | 7300 |
| 2025-02-27 | 5.62 | $5.54 | 18800 |
| 2025-02-26 | 5.64 | $5.78 | 16048 |
| 2025-02-25 | 5.64 | $5.56 | 15500 |
| 2025-02-24 | 5.66 | $5.27 | 55628 |
| 2025-02-21 | 5.72 | $5.43 | 60478 |
| 2025-02-20 | 5.76 | $5.99 | 79281 |
| 2025-02-19 | 5.76 | $5.37 | 25400 |
| 2025-02-18 | 5.82 | $5.15 | 45000 |
| 2025-02-14 | 5.90 | $5.54 | 12413 |
| 2025-02-13 | 5.95 | $5.58 | 28946 |
| 2025-02-12 | 6.00 | $5.67 | 18636 |
| 2025-02-11 | 6.05 | $5.54 | 31210 |
| 2025-02-10 | 6.10 | $5.77 | 17701 |
| 2025-02-07 | 6.14 | $5.90 | 26100 |
| 2025-02-06 | 6.18 | $6.10 | 15200 |
| 2025-02-05 | 6.19 | $6.10 | 12723 |
| 2025-02-04 | 6.21 | $6.16 | 9942 |
| 2025-02-03 | 6.23 | $6.13 | 38500 |
| 2025-01-31 | 6.26 | $6.24 | 18416 |
| 2025-01-30 | 6.29 | $5.98 | 24700 |
| 2025-01-29 | 6.35 | $6.29 | 45113 |
| 2025-01-28 | 6.40 | $5.73 | 74200 |
| 2025-01-27 | 6.52 | $6.01 | 44807 |
| 2025-01-24 | 6.62 | $6.37 | 13225 |
| 2025-01-23 | 6.70 | $6.68 | 21006 |
| 2025-01-22 | 6.75 | $6.33 | 22807 |
| 2025-01-21 | 6.84 | $6.32 | 25600 |
| 2025-01-17 | 6.95 | $6.41 | 22013 |
| 2025-01-16 | 7.05 | $6.12 | 26508 |
| 2025-01-15 | 7.19 | $6.22 | 37200 |
| 2025-01-14 | 7.34 | $6.20 | 39100 |
| 2025-01-13 | 7.49 | $6.12 | 51233 |
| 2025-01-10 | 7.66 | $6.41 | 66600 |
| 2025-01-08 | 7.81 | $6.92 | 61151 |
| 2025-01-07 | 7.92 | $6.59 | 48218 |
| 2025-01-06 | 8.06 | $6.97 | 88015 |
| 2025-01-03 | 8.18 | $7.05 | 141300 |
| 2025-01-02 | 8.29 | $7.20 | 374149 |
| 2024-12-31 | 8.38 | $8.80 | 4.5M |
| 2024-12-30 | 8.32 | $8.98 | 68500 |
| 2024-12-27 | 8.24 | $8.75 | 73926 |
| 2024-12-26 | 8.17 | $8.60 | 15535 |
| 2024-12-24 | 8.12 | $8.47 | 23543 |
| 2024-12-23 | 8.07 | $8.25 | 72837 |
| 2024-12-20 | 8.04 | $7.88 | 168616 |
| 2024-12-19 | 8.04 | $8.13 | 46835 |
| 2024-12-18 | 8.02 | $7.95 | 75427 |
| 2024-12-17 | 8.01 | $8.46 | 22403 |
| 2024-12-16 | 7.95 | $8.38 | 17300 |
| 2024-12-13 | 7.89 | $8.09 | 42400 |
| 2024-12-12 | 7.86 | $8.33 | 58247 |
| 2024-12-11 | 7.81 | $8.06 | 11100 |
| 2024-12-10 | 7.78 | $7.99 | 39531 |
| 2024-12-09 | 7.75 | $8.15 | 83243 |
| 2024-12-06 | 7.71 | $7.79 | 40000 |
| 2024-12-05 | 7.70 | $7.93 | 16206 |
| 2024-12-04 | 7.68 | $7.80 | 30200 |
| 2024-12-03 | 7.67 | $7.79 | 120728 |
| 2024-12-02 | 7.66 | $7.59 | 22300 |
| 2024-11-29 | 7.67 | $7.62 | 4900 |
| 2024-11-27 | 7.68 | $7.74 | 17600 |
| 2024-11-26 | 7.68 | $7.65 | 33500 |
| 2024-11-25 | 7.69 | $7.55 | 43648 |
| 2024-11-22 | 7.71 | $7.60 | 37500 |
| 2024-11-21 | 7.72 | $7.62 | 28400 |
| 2024-11-20 | 7.74 | $7.61 | 44424 |
| 2024-11-19 | 7.76 | $7.67 | 36740 |
| 2024-11-18 | 7.77 | $7.62 | 58230 |
| 2024-11-15 | 7.79 | $7.77 | 77600 |
| 2024-11-14 | 7.80 | $7.86 | 54020 |
| 2024-11-13 | 7.79 | $7.62 | 15700 |
| 2024-11-12 | 7.81 | $7.63 | 34628 |
| 2024-11-11 | 7.83 | $7.71 | 26700 |
| 2024-11-08 | 7.84 | $7.75 | 27244 |
| 2024-11-07 | 7.84 | $7.82 | 19900 |
| 2024-11-06 | 7.84 | $7.74 | 28003 |
| 2024-11-05 | 7.84 | $7.90 | 10200 |
| 2024-11-04 | 7.82 | $7.69 | 31414 |
| 2024-11-01 | 7.83 | $7.91 | 14601 |
| 2024-10-31 | 7.81 | $8.02 | 36086 |
| 2024-10-30 | 7.77 | $7.81 | 15300 |
| 2024-10-29 | 7.76 | $8.03 | 13911 |
| 2024-10-28 | 7.72 | $7.86 | 20824 |
| 2024-10-25 | 7.70 | $8.02 | 75132 |
| 2024-10-24 | 7.65 | $7.95 | 45900 |
| 2024-10-23 | 7.61 | $7.82 | 16900 |
| 2024-10-22 | 7.58 | $7.80 | 57800 |
| 2024-10-21 | 7.55 | $7.66 | 45400 |
| 2024-10-18 | 7.53 | $7.89 | 57906 |
| 2024-10-17 | 7.47 | $7.72 | 17343 |
| 2024-10-16 | 7.44 | $7.67 | 15500 |
| 2024-10-15 | 7.40 | $7.43 | 10174 |
| 2024-10-14 | 7.38 | $7.61 | 7800 |
| 2024-10-11 | 7.34 | $7.56 | 18011 |
| 2024-10-10 | 7.30 | $7.48 | 9034 |
| 2024-10-09 | 7.26 | $7.29 | 8804 |
| 2024-10-08 | 7.23 | $7.28 | 13023 |
| 2024-10-07 | 7.20 | $7.56 | 7400 |
| 2024-10-04 | 7.14 | $7.56 | 18400 |
| 2024-10-03 | 7.07 | $7.39 | 5400 |
| 2024-10-02 | 7.00 | $7.55 | 9700 |
| 2024-10-01 | 6.92 | $7.53 | 14102 |
| 2024-09-30 | 6.83 | $7.27 | 15100 |
| 2024-09-27 | 6.75 | $7.17 | 18317 |
| 2024-09-26 | 6.69 | $7.42 | 32500 |
| 2024-09-25 | 6.59 | $7.10 | 5300 |
| 2024-09-24 | 6.52 | $6.99 | 28639 |
| 2024-09-23 | 6.46 | $6.72 | 7200 |
| 2024-09-20 | 6.42 | $6.77 | 11700 |
| 2024-09-19 | 6.38 | $6.83 | 19300 |
| 2024-09-18 | 6.33 | $6.82 | 8700 |
| 2024-09-17 | 6.28 | $6.63 | 22522 |
| 2024-09-16 | 6.25 | $6.78 | 4835 |
| 2024-09-13 | 6.21 | $6.56 | 34300 |
| 2024-09-12 | 6.18 | $6.40 | 14610 |
| 2024-09-11 | 6.17 | $6.10 | 18400 |
| 2024-09-10 | 6.19 | $6.06 | 13824 |
| 2024-09-09 | 6.22 | $6.02 | 16600 |
| 2024-09-06 | 6.25 | $5.87 | 13013 |
| 2024-09-05 | 6.30 | $5.97 | 16300 |
| 2024-09-04 | 6.34 | $5.98 | 7209 |
| 2024-09-03 | 6.38 | $5.98 | 35100 |
| 2024-08-30 | 6.43 | $6.00 | 41200 |
| 2024-08-29 | 6.48 | $6.19 | 10100 |
| 2024-08-28 | 6.52 | $6.27 | 13300 |
| 2024-08-27 | 6.56 | $6.44 | 13448 |
| 2024-08-26 | 6.58 | $6.42 | 10712 |
| 2024-08-23 | 6.61 | $6.60 | 44640 |
| 2024-08-22 | 6.62 | $6.56 | 7719 |
| 2024-08-21 | 6.64 | $6.63 | 11500 |
| 2024-08-20 | 6.66 | $6.65 | 12200 |
| 2024-08-19 | 6.67 | $6.80 | 25306 |
| 2024-08-16 | 6.68 | $6.77 | 16100 |
| 2024-08-15 | 6.69 | $6.59 | 21600 |
| 2024-08-14 | 6.72 | $6.34 | 18344 |
| 2024-08-13 | 6.79 | $6.25 | 56200 |
| 2024-08-12 | 6.86 | $6.30 | 21600 |
| 2024-08-09 | 6.94 | $6.35 | 20500 |
| 2024-08-08 | 7.02 | $6.31 | 44300 |
| 2024-08-07 | 7.11 | $6.51 | 17948 |
| 2024-08-06 | 7.19 | $6.76 | 19700 |
| 2024-08-05 | 7.25 | $6.91 | 11803 |
| 2024-08-02 | 7.30 | $7.09 | 55000 |
| 2024-08-01 | 7.33 | $7.26 | 12629 |
| 2024-07-31 | 7.35 | $7.24 | 17000 |
| 2024-07-30 | 7.38 | $7.14 | 6118 |
| 2024-07-29 | 7.41 | $7.25 | 13900 |
| 2024-07-26 | 7.44 | $7.24 | 22217 |
| 2024-07-25 | 7.47 | $7.14 | 16729 |
| 2024-07-24 | 7.51 | $7.15 | 14800 |
| 2024-07-23 | 7.56 | $7.26 | 10500 |
| 2024-07-22 | 7.59 | $7.32 | 31800 |
| 2024-07-19 | 7.62 | $7.44 | 25200 |
| 2024-07-18 | 7.64 | $7.26 | 39604 |
| 2024-07-17 | 7.69 | $7.69 | 39440 |
| 2024-07-16 | 7.68 | $7.65 | 19500 |
| 2024-07-15 | 7.69 | $7.52 | 27800 |
| 2024-07-12 | 7.70 | $7.78 | 29304 |
| 2024-07-11 | 7.70 | $7.76 | 24242 |
| 2024-07-10 | 7.69 | $7.60 | 53200 |
| 2024-07-09 | 7.70 | $7.65 | 19951 |
| 2024-07-08 | 7.71 | $7.74 | 47609 |
| 2024-07-05 | 7.71 | $7.93 | 32016 |
| 2024-07-03 | 7.69 | $7.80 | 31219 |
| 2024-07-02 | 7.68 | $7.62 | 43500 |
| 2024-07-01 | 7.69 | $7.68 | 21900 |
| 2024-06-28 | 7.70 | $7.64 | 18600 |
| 2024-06-27 | 7.71 | $7.67 | 27607 |
| 2024-06-26 | 7.72 | $7.57 | 65320 |
| 2024-06-25 | 7.74 | $7.49 | 43738 |
| 2024-06-24 | 7.77 | $7.67 | 41349 |
| 2024-06-21 | 7.79 | $7.77 | 61413 |
| 2024-06-20 | 7.79 | $7.79 | 46543 |
| 2024-06-18 | 7.79 | $7.67 | 16446 |
| 2024-06-17 | 7.81 | $7.52 | 25100 |
| 2024-06-14 | 7.83 | $7.82 | 14013 |
| 2024-06-13 | 7.83 | $7.83 | 16741 |
| 2024-06-12 | 7.82 | $7.81 | 28200 |
| 2024-06-11 | 7.82 | $7.74 | 17000 |
| 2024-06-10 | 7.81 | $7.76 | 24738 |
| 2024-06-07 | 7.81 | $7.72 | 15136 |
| 2024-06-06 | 7.80 | $8.02 | 25100 |
| 2024-06-05 | 7.77 | $7.95 | 10937 |
| 2024-06-04 | 7.74 | $7.80 | 27100 |
| 2024-06-03 | 7.72 | $7.89 | 17117 |
| 2024-05-31 | 7.69 | $7.85 | 34320 |
| 2024-05-30 | 7.66 | $7.97 | 11700 |
| 2024-05-29 | 7.62 | $7.95 | 17900 |
| 2024-05-28 | 7.57 | $7.89 | 15340 |
| 2024-05-24 | 7.53 | $7.90 | 13000 |
| 2024-05-23 | 7.49 | $7.79 | 34117 |
| 2024-05-22 | 7.45 | $7.77 | 43900 |
| 2024-05-21 | 7.41 | $7.60 | 47007 |
| 2024-05-20 | 7.39 | $7.54 | 35444 |
| 2024-05-17 | 7.37 | $7.49 | 25300 |
| 2024-05-16 | 7.36 | $7.30 | 16937 |
| 2024-05-15 | 7.37 | $7.44 | 24401 |
| 2024-05-14 | 7.36 | $7.45 | 16300 |
| 2024-05-13 | 7.34 | $7.18 | 49300 |
| 2024-05-10 | 7.36 | $7.37 | 19900 |
| 2024-05-09 | 7.35 | $7.37 | 22100 |
| 2024-05-08 | 7.34 | $7.46 | 19600 |
| 2024-05-07 | 7.33 | $7.44 | 13800 |
| 2024-05-06 | 7.31 | $7.40 | 10000 |
| 2024-05-03 | 7.30 | $7.33 | 23300 |
| 2024-05-02 | 7.30 | $7.29 | 26700 |
| 2024-05-01 | 7.30 | $7.39 | 8800 |
| 2024-04-30 | 7.29 | $7.29 | 33800 |
| 2024-04-29 | 7.29 | $7.31 | 12500 |
| 2024-04-26 | 7.29 | $7.40 | 13300 |
| 2024-04-25 | 7.28 | $7.33 | 12524 |
| 2024-04-24 | 7.27 | $7.39 | 23600 |
| 2024-04-23 | 7.26 | $7.27 | 37700 |
| 2024-04-22 | 7.26 | $7.33 | 75400 |
| 2024-04-19 | 7.26 | $7.30 | 13700 |
| 2024-04-18 | 7.26 | $7.23 | 13125 |
| 2024-04-17 | 7.26 | $7.12 | 6130 |
| 2024-04-16 | 7.28 | $7.12 | 14000 |
| 2024-04-15 | 7.30 | $7.12 | 34745 |
| 2024-04-12 | 7.32 | $7.22 | 17900 |
| 2024-04-11 | 7.33 | $7.32 | 28028 |
| 2024-04-10 | 7.33 | $7.40 | 22300 |
| 2024-04-09 | 7.32 | $7.39 | 30623 |
| 2024-04-08 | 7.31 | $7.39 | 23000 |
| 2024-04-05 | 7.29 | $7.37 | 22500 |
| 2024-04-04 | 7.28 | $7.35 | 14200 |
| 2024-04-03 | 7.26 | $7.33 | 8900 |
| 2024-04-02 | 7.25 | $7.27 | 14600 |
| 2024-04-01 | 7.24 | $7.10 | 15900 |
| 2024-03-28 | 7.25 | $7.16 | 14327 |
| 2024-03-27 | 7.24 | $7.16 | 46200 |
| 2024-03-26 | 7.24 | $7.26 | 5700 |
| 2024-03-25 | 7.23 | $7.51 | 55900 |
| 2024-03-22 | 7.18 | $7.50 | 63316 |
| 2024-03-21 | 7.14 | $7.51 | 44820 |
| 2024-03-20 | 7.09 | $7.48 | 108508 |
| 2024-03-19 | 7.04 | $7.27 | 28804 |
| 2024-03-18 | 7.01 | $7.20 | 19600 |
| 2024-03-15 | 6.98 | $7.25 | 152435 |
| 2024-03-14 | 6.95 | $7.23 | 20700 |
| 2024-03-13 | 6.91 | $7.19 | 57202 |
| 2024-03-12 | 6.88 | $6.97 | 13929 |
| 2024-03-11 | 6.87 | $6.80 | 44316 |
| 2024-03-08 | 6.87 | $6.90 | 66100 |
| 2024-03-07 | 6.87 | $6.92 | 54700 |
| 2024-03-06 | 6.86 | $6.92 | 53000 |
| 2024-03-05 | 6.86 | $7.00 | 42700 |
| 2024-03-04 | 6.84 | $7.01 | 64230 |
| 2024-03-01 | 6.83 | $6.98 | 40926 |
| 2024-02-29 | 6.82 | $6.80 | 43200 |
| 2024-02-28 | 6.83 | $6.74 | 61700 |
| 2024-02-27 | 6.85 | $6.75 | 37000 |
| 2024-02-26 | 6.87 | $6.77 | 55338 |
| 2024-02-23 | 6.88 | $6.86 | 51100 |
| 2024-02-22 | 6.89 | $6.88 | 39200 |
| 2024-02-21 | 6.90 | $6.82 | 30500 |
| 2024-02-20 | 6.91 | $6.79 | 49700 |
| 2024-02-16 | 6.93 | $6.77 | 33400 |
| 2024-02-15 | 6.94 | $6.79 | 30500 |
| 2024-02-14 | 6.96 | $6.74 | 49700 |
| 2024-02-13 | 6.98 | $6.75 | 48407 |
| 2024-02-12 | 7.00 | $6.88 | 28336 |
| 2024-02-09 | 7.00 | $6.87 | 45916 |
| 2024-02-08 | 7.01 | $7.00 | 41300 |
| 2024-02-07 | 7.01 | $7.07 | 31900 |
| 2024-02-06 | 7.00 | $7.05 | 44530 |
| 2024-02-05 | 6.99 | $6.99 | 120600 |
| 2024-02-02 | 6.98 | $7.18 | 46700 |
| 2024-02-01 | 6.96 | $7.17 | 65538 |
| 2024-01-31 | 6.94 | $7.31 | 116617 |
| 2024-01-30 | 6.90 | $6.99 | 56915 |
| 2024-01-29 | 6.89 | $6.99 | 103257 |
| 2024-01-26 | 6.88 | $7.00 | 44603 |
| 2024-01-25 | 6.87 | $6.98 | 33730 |
| 2024-01-24 | 6.86 | $6.88 | 57238 |
| 2024-01-23 | 6.87 | $6.85 | 13832 |
| 2024-01-22 | 6.87 | $6.69 | 31600 |
| 2024-01-19 | 6.90 | $6.58 | 19100 |
| 2024-01-18 | 6.93 | $6.79 | 17900 |
| 2024-01-17 | 6.94 | $6.88 | 19700 |
| 2024-01-16 | 6.93 | $6.96 | 35109 |
| 2024-01-12 | 6.92 | $6.98 | 36400 |
| 2024-01-11 | 6.90 | $6.97 | 22228 |
| 2024-01-10 | 6.88 | $6.92 | 13725 |
| 2024-01-09 | 6.85 | $6.87 | 14500 |
| 2024-01-08 | 6.82 | $6.89 | 11724 |
| 2024-01-05 | 6.79 | $6.92 | 13200 |
| 2024-01-04 | 6.75 | $6.96 | 22843 |
| 2024-01-03 | 6.70 | $6.95 | 39700 |
| 2024-01-02 | 6.65 | $6.98 | 21900 |
| 2023-12-29 | 6.58 | $7.14 | 67929 |
| 2023-12-28 | 6.50 | $6.95 | 50540 |
| 2023-12-27 | 6.43 | $6.98 | 85600 |
| 2023-12-26 | 6.35 | $7.04 | 25608 |
| 2023-12-22 | 6.26 | $7.00 | 31300 |
| 2023-12-21 | 6.16 | $6.86 | 32800 |
| 2023-12-20 | 6.08 | $6.50 | 57400 |
| 2023-12-19 | 6.03 | $6.63 | 20369 |
| 2023-12-18 | 5.96 | $6.34 | 39847 |
| 2023-12-15 | 5.92 | $6.32 | 209900 |
| 2023-12-14 | 5.87 | $6.19 | 80600 |
| 2023-12-13 | 5.84 | $6.01 | 107700 |
| 2023-12-12 | 5.82 | $5.74 | 102800 |
| 2023-12-11 | 5.83 | $5.80 | 44500 |
| 2023-12-08 | 5.83 | $5.91 | 17237 |
| 2023-12-07 | 5.82 | $5.80 | 25028 |
| 2023-12-06 | 5.82 | $5.74 | 40307 |
| 2023-12-05 | 5.83 | $5.71 | 45000 |
| 2023-12-04 | 5.84 | $5.80 | 52700 |
| 2023-12-01 | 5.84 | $5.88 | 72100 |
| 2023-11-30 | 5.83 | $5.87 | 38800 |
| 2023-11-29 | 5.82 | $5.88 | 61000 |
| 2023-11-28 | 5.81 | $5.87 | 90000 |
| 2023-11-27 | 5.80 | $5.88 | 64629 |
| 2023-11-24 | 5.79 | $5.86 | 89231 |
| 2023-11-22 | 5.78 | $5.81 | 70600 |
| 2023-11-21 | 5.77 | $5.88 | 45200 |
| 2023-11-20 | 5.75 | $5.85 | 55125 |
| 2023-11-17 | 5.73 | $5.90 | 43600 |
| 2023-11-16 | 5.71 | $5.87 | 97600 |
| 2023-11-15 | 5.69 | $5.78 | 80700 |
| 2023-11-14 | 5.67 | $5.75 | 148100 |
| 2023-11-13 | 5.65 | $5.64 | 75900 |
| 2023-11-10 | 5.65 | $5.72 | 54900 |
| 2023-11-09 | 5.63 | $5.70 | 55626 |
| 2023-11-08 | 5.62 | $5.61 | 105347 |
| 2023-11-07 | 5.61 | $5.70 | 80200 |
| 2023-11-06 | 5.60 | $5.72 | 91400 |
| 2023-11-03 | 5.59 | $5.84 | 26415 |
| 2023-11-02 | 5.57 | $5.75 | 65000 |
| 2023-11-01 | 5.55 | $5.73 | 169200 |
| 2023-10-31 | 5.54 | $5.99 | 615428 |
| 2023-10-30 | 5.50 | $5.49 | 184800 |
| 2023-10-27 | 5.51 | $5.53 | 74348 |
| 2023-10-26 | 5.52 | $5.51 | 70900 |
| 2023-10-25 | 5.54 | $5.32 | 46322 |
| 2023-10-24 | 5.58 | $5.50 | 23800 |
| 2023-10-23 | 5.60 | $5.38 | 23100 |
| 2023-10-20 | 5.64 | $5.39 | 26848 |
| 2023-10-19 | 5.69 | $5.42 | 21331 |
| 2023-10-18 | 5.74 | $5.36 | 34800 |
| 2023-10-17 | 5.80 | $5.41 | 22400 |
| 2023-10-16 | 5.86 | $5.47 | 60920 |
| 2023-10-13 | 5.92 | $5.44 | 115941 |
| 2023-10-12 | 5.99 | $5.52 | 67500 |
| 2023-10-11 | 6.05 | $5.68 | 46200 |
| 2023-10-10 | 6.11 | $5.98 | 21700 |
| 2023-10-09 | 6.14 | $5.93 | 17804 |
| 2023-10-06 | 6.17 | $6.00 | 33808 |
| 2023-10-05 | 6.20 | $5.78 | 17100 |
| 2023-10-04 | 6.25 | $5.79 | 32800 |
| 2023-10-03 | 6.30 | $5.85 | 29600 |
| 2023-10-02 | 6.35 | $5.89 | 139905 |
| 2023-09-29 | 6.40 | $6.05 | 136534 |
| 2023-09-28 | 6.44 | $6.43 | 116436 |
| 2023-09-27 | 6.44 | $6.32 | 40800 |
| 2023-09-26 | 6.44 | $6.35 | 32126 |
| 2023-09-25 | 6.45 | $6.43 | 31523 |
| 2023-09-22 | 6.44 | $6.23 | 17400 |
| 2023-09-21 | 6.44 | $6.48 | 87400 |
| 2023-09-20 | 6.42 | $6.61 | 54627 |
| 2023-09-19 | 6.39 | $6.50 | 102322 |
| 2023-09-18 | 6.35 | $6.69 | 70108 |
| 2023-09-15 | 6.29 | $7.00 | 542765 |
| 2023-09-14 | 6.20 | $6.63 | 145801 |
| 2023-09-13 | 6.13 | $6.42 | 30208 |
| 2023-09-12 | 6.07 | $6.13 | 64400 |
| 2023-09-11 | 6.04 | $6.07 | 9733 |
| 2023-09-08 | 6.01 | $6.19 | 89800 |
| 2023-09-07 | 5.96 | $6.32 | 39226 |
| 2023-09-06 | 5.89 | $6.40 | 37627 |
| 2023-09-05 | 5.81 | $6.43 | 77615 |
| 2023-09-01 | 5.72 | $6.39 | 70200 |
| 2023-08-31 | 5.63 | $6.40 | 83400 |
| 2023-08-30 | 5.53 | $6.17 | 138123 |
| 2023-08-29 | 5.44 | $6.10 | 70705 |
| 2023-08-28 | 5.36 | $6.00 | 77814 |
| 2023-08-25 | 5.28 | $5.59 | 13822 |
| 2023-08-24 | 5.24 | $5.65 | 26800 |
| 2023-08-23 | 5.18 | $5.60 | 38103 |
| 2023-08-22 | 5.13 | $5.39 | 45828 |
| 2023-08-21 | 5.09 | $5.46 | 75722 |
| 2023-08-18 | 5.03 | $5.09 | 20200 |
| 2023-08-17 | 5.01 | $5.12 | 19600 |
| 2023-08-16 | 4.99 | $5.15 | 57300 |
| 2023-08-15 | 4.96 | $5.05 | 70600 |
| 2023-08-14 | 4.93 | $5.16 | 26200 |
| 2023-08-11 | 4.90 | $5.23 | 49600 |
| 2023-08-10 | 4.86 | $5.09 | 67505 |
| 2023-08-09 | 4.82 | $5.03 | 85630 |
| 2023-08-08 | 4.80 | $4.96 | 83938 |
| 2023-08-07 | 4.77 | $4.92 | 92415 |
| 2023-08-04 | 4.75 | $4.99 | 99200 |
| 2023-08-03 | 4.72 | $5.03 | 122941 |
| 2023-08-02 | 4.69 | $5.01 | 118200 |
| 2023-08-01 | 4.66 | $4.94 | 187417 |
| 2023-07-31 | 4.64 | $4.99 | 339102 |
| 2023-07-28 | 4.61 | $4.83 | 291860 |
| 2023-07-27 | 4.59 | $4.60 | 2.6M |
| 2023-07-26 | 4.60 | $4.29 | 1.1M |
| 2023-07-25 | 4.64 | $4.25 | 773500 |
| 2023-07-24 | 4.69 | $4.43 | 295644 |
| 2023-07-21 | 4.72 | $4.49 | 185448 |
| 2023-07-20 | 4.75 | $4.50 | 98633 |
| 2023-07-19 | 4.78 | $4.76 | 316500 |
| 2023-07-18 | 4.78 | $4.89 | 588131 |
| 2023-07-17 | 4.77 | $4.81 | 675777 |
| 2023-07-14 | 4.77 | $4.60 | 70400 |
| 2023-07-13 | 4.80 | $4.66 | 420500 |
| 2023-07-12 | 4.82 | $4.64 | 107930 |
| 2023-07-11 | 4.85 | $4.73 | 22904 |
| 2023-07-10 | 4.87 | $4.72 | 25000 |
| 2023-07-07 | 4.89 | $4.81 | 42400 |
| 2023-07-06 | 4.91 | $4.72 | 32900 |
| 2023-07-05 | 4.94 | $4.87 | 77300 |
| 2023-07-03 | 4.96 | $5.04 | 61809 |
| 2023-06-30 | 4.97 | $4.86 | 42000 |
| 2023-06-29 | 4.99 | $4.88 | 25600 |
| 2023-06-28 | 5.01 | $4.84 | 59800 |
| 2023-06-27 | 5.04 | $4.83 | 70900 |
| 2023-06-26 | 5.06 | $4.83 | 26600 |
| 2023-06-23 | 5.09 | $4.86 | 52910 |
| 2023-06-22 | 5.12 | $4.84 | 246012 |
| 2023-06-21 | 5.16 | $4.84 | 77078 |
| 2023-06-20 | 5.19 | $4.85 | 240429 |
| 2023-06-16 | 5.23 | $4.84 | 479019 |
| 2023-06-15 | 5.27 | $5.20 | 82738 |
| 2023-06-14 | 5.28 | $5.27 | 109900 |
| 2023-06-13 | 5.29 | $5.22 | 71500 |
| 2023-06-12 | 5.31 | $5.32 | 45823 |
| 2023-06-09 | 5.32 | $5.44 | 23439 |
| 2023-06-08 | 5.32 | $5.31 | 50307 |
| 2023-06-07 | 5.33 | $5.36 | 37611 |
| 2023-06-06 | 5.34 | $5.51 | 21942 |
| 2023-06-05 | 5.35 | $5.37 | 34326 |
| 2023-06-02 | 5.36 | $5.24 | 86839 |
| 2023-06-01 | 5.40 | $4.96 | 75500 |
| 2023-05-31 | 5.46 | $5.03 | 42735 |
| 2023-05-30 | 5.52 | $5.15 | 64600 |
| 2023-05-26 | 5.57 | $5.17 | 17600 |
| 2023-05-25 | 5.62 | $5.17 | 54300 |
| 2023-05-24 | 5.68 | $5.18 | 26700 |
| 2023-05-23 | 5.74 | $5.28 | 47800 |
| 2023-05-22 | 5.79 | $5.38 | 43516 |
| 2023-05-19 | 5.84 | $5.55 | 24300 |
| 2023-05-18 | 5.88 | $5.69 | 26400 |
| 2023-05-17 | 5.91 | $5.80 | 25900 |
| 2023-05-16 | 5.93 | $5.80 | 73100 |
| 2023-05-15 | 5.95 | $5.95 | 130100 |
| 2023-05-12 | 5.97 | $5.90 | 55737 |
| 2023-05-11 | 5.99 | $5.91 | 80338 |
| 2023-05-10 | 6.02 | $6.07 | 95437 |
| 2023-05-09 | 6.03 | $6.07 | 21900 |
| 2023-05-08 | 6.04 | $5.93 | 30300 |
| 2023-05-05 | 6.07 | $5.71 | 29341 |
| 2023-05-04 | 6.12 | $5.71 | 127100 |
| 2023-05-03 | 6.18 | $5.76 | 37200 |
| 2023-05-02 | 6.23 | $5.80 | 24700 |
| 2023-05-01 | 6.28 | $5.75 | 27613 |
| 2023-04-28 | 6.34 | $6.00 | 83300 |
| 2023-04-27 | 6.38 | $6.09 | 20021 |
| 2023-04-26 | 6.40 | $6.08 | 15900 |
| 2023-04-25 | 6.43 | $6.23 | 42420 |
| 2023-04-24 | 6.45 | $6.30 | 40717 |
| 2023-04-21 | 6.45 | $6.40 | 94025 |
| 2023-04-20 | 6.45 | $6.47 | 41415 |
| 2023-04-19 | 6.44 | $6.57 | 57200 |
| 2023-04-18 | 6.41 | $6.70 | 264727 |
| 2023-04-17 | 6.37 | $6.40 | 222500 |
| 2023-04-14 | 6.35 | $6.70 | 78800 |
| 2023-04-13 | 6.30 | $6.77 | 65422 |
| 2023-04-12 | 6.23 | $6.50 | 73434 |
| 2023-04-11 | 6.19 | $6.35 | 43531 |
| 2023-04-10 | 6.16 | $6.31 | 31302 |
| 2023-04-06 | 6.13 | $6.46 | 118200 |
| 2023-04-05 | 6.09 | $6.15 | 31300 |
| 2023-04-04 | 6.07 | $6.20 | 84624 |
| 2023-04-03 | 6.05 | $6.35 | 40549 |
| 2023-03-31 | 6.02 | $6.28 | 95801 |
| 2023-03-30 | 6.00 | $6.35 | 130100 |
| 2023-03-29 | 5.97 | $6.18 | 74823 |
| 2023-03-28 | 5.95 | $6.06 | 42400 |
| 2023-03-27 | 5.95 | $6.12 | 48200 |
| 2023-03-24 | 5.94 | $5.99 | 30400 |
| 2023-03-23 | 5.94 | $6.04 | 77000 |
| 2023-03-22 | 5.93 | $5.95 | 66900 |
| 2023-03-21 | 5.94 | $6.03 | 67933 |
| 2023-03-20 | 5.94 | $5.91 | 92646 |
| 2023-03-17 | 5.95 | $5.56 | 660628 |
| 2023-03-16 | 6.00 | $5.55 | 123600 |
| 2023-03-15 | 6.06 | $5.55 | 165030 |
| 2023-03-14 | 6.12 | $5.79 | 141400 |
| 2023-03-13 | 6.17 | $5.81 | 172500 |
| 2023-03-10 | 6.21 | $5.92 | 97743 |
| 2023-03-09 | 6.25 | $6.05 | 269400 |
| 2023-03-08 | 6.28 | $6.30 | 58224 |
| 2023-03-07 | 6.29 | $6.31 | 71340 |
| 2023-03-06 | 6.29 | $6.40 | 113700 |
| 2023-03-03 | 6.29 | $6.59 | 98200 |
| 2023-03-02 | 6.28 | $6.36 | 41600 |
| 2023-03-01 | 6.29 | $6.16 | 66308 |
| 2023-02-28 | 6.32 | $6.05 | 229319 |
| 2023-02-27 | 6.37 | $5.89 | 63800 |
| 2023-02-24 | 6.44 | $5.74 | 63737 |
| 2023-02-23 | 6.53 | $6.02 | 38000 |
| 2023-02-22 | 6.61 | $6.01 | 80936 |
| 2023-02-21 | 6.69 | $6.34 | 68832 |
| 2023-02-17 | 6.74 | $6.56 | 80900 |
| 2023-02-16 | 6.78 | $6.50 | 120006 |
| 2023-02-15 | 6.83 | $6.65 | 30200 |
| 2023-02-14 | 6.86 | $6.70 | 42704 |
| 2023-02-13 | 6.90 | $6.65 | 36000 |
| 2023-02-10 | 6.94 | $6.63 | 39641 |
| 2023-02-09 | 6.98 | $6.74 | 146200 |
| 2023-02-08 | 7.02 | $6.71 | 98011 |
| 2023-02-07 | 7.06 | $6.55 | 46300 |
| 2023-02-06 | 7.12 | $6.44 | 104121 |
| 2023-02-03 | 7.18 | $6.68 | 63700 |
| 2023-02-02 | 7.22 | $6.78 | 85600 |
| 2023-02-01 | 7.25 | $7.08 | 90800 |
| 2023-01-31 | 7.23 | $7.26 | 90600 |
| 2023-01-30 | 7.20 | $7.39 | 23000 |
| 2023-01-27 | 7.15 | $7.51 | 60400 |
| 2023-01-26 | 7.08 | $7.45 | 68500 |
| 2023-01-25 | 7.00 | $7.40 | 296646 |
| 2023-01-24 | 6.93 | $7.24 | 33349 |
| 2023-01-23 | 6.86 | $7.31 | 208412 |
| 2023-01-20 | 6.77 | $7.26 | 68127 |
| 2023-01-19 | 6.69 | $7.36 | 100925 |
| 2023-01-18 | 6.58 | $7.23 | 62000 |
| 2023-01-17 | 6.48 | $7.34 | 119548 |
| 2023-01-13 | 6.36 | $7.30 | 97800 |
| 2023-01-12 | 6.24 | $7.47 | 348714 |
| 2023-01-11 | 6.09 | $7.17 | 167907 |
| 2023-01-10 | 5.96 | $6.66 | 163718 |
| 2023-01-09 | 5.88 | $6.29 | 143500 |
| 2023-01-06 | 5.82 | $6.23 | 119362 |
| 2023-01-05 | 5.77 | $5.92 | 88142 |
| 2023-01-04 | 5.75 | $5.68 | 96900 |
| 2023-01-03 | 5.75 | $5.73 | 118718 |
| 2022-12-30 | 5.74 | $6.03 | 48300 |
| 2022-12-29 | 5.70 | $6.15 | 122546 |
| 2022-12-28 | 5.65 | $6.00 | 132212 |
| 2022-12-27 | 5.61 | $5.92 | 160038 |
| 2022-12-23 | 5.57 | $5.90 | 255900 |
| 2022-12-22 | 5.53 | $5.41 | 139922 |
| 2022-12-21 | 5.53 | $5.42 | 136213 |
| 2022-12-20 | 5.54 | $5.25 | 208100 |
| 2022-12-19 | 5.56 | $5.11 | 563500 |
| 2022-12-16 | 5.59 | $6.71 | 1.4M |
| 2022-12-15 | 5.46 | $5.75 | 323300 |
| 2022-12-14 | 5.42 | $5.64 | 160400 |
| 2022-12-13 | 5.39 | $5.50 | 127100 |
| 2022-12-12 | 5.38 | $5.23 | 73800 |
| 2022-12-09 | 5.39 | $5.52 | 78000 |
| 2022-12-08 | 5.37 | $5.53 | 31812 |
| 2022-12-07 | 5.34 | $5.53 | 52207 |
| 2022-12-06 | 5.31 | $5.47 | 187842 |
| 2022-12-05 | 5.28 | $5.53 | 127000 |
| 2022-12-02 | 5.24 | $5.62 | 94100 |
| 2022-12-01 | 5.19 | $5.39 | 51931 |
| 2022-11-30 | 5.16 | $5.44 | 121220 |
| 2022-11-29 | 5.11 | $5.16 | 54000 |
| 2022-11-28 | 5.10 | $5.00 | 60900 |
| 2022-11-25 | 5.10 | $5.34 | 33148 |
| 2022-11-23 | 5.07 | $5.28 | 23521 |
| 2022-11-22 | 5.05 | $5.29 | 63200 |
| 2022-11-21 | 5.03 | $5.03 | 89730 |
| 2022-11-18 | 5.04 | $5.14 | 69700 |
| 2022-11-17 | 5.04 | $5.04 | 58200 |
| 2022-11-16 | 5.05 | $5.13 | 136200 |
| 2022-11-15 | 5.05 | $5.41 | 86445 |
| 2022-11-14 | 5.04 | $5.47 | 112700 |
| 2022-11-11 | 5.01 | $5.29 | 182400 |
| 2022-11-10 | 5.00 | $4.81 | 105844 |
| 2022-11-09 | 5.05 | $4.61 | 119543 |
| 2022-11-08 | 5.11 | $4.74 | 119600 |
| 2022-11-07 | 5.17 | $4.61 | 226402 |
| 2022-11-04 | 5.24 | $4.81 | 220211 |
| 2022-11-03 | 5.30 | $4.47 | 272589 |
| 2022-11-02 | 5.40 | $4.49 | 309424 |
| 2022-11-01 | 5.50 | $4.79 | 308146 |
| 2022-10-31 | 5.58 | $5.02 | 1.5M |
| 2022-10-28 | 5.64 | $5.18 | 492500 |
| 2022-10-27 | 5.68 | $5.86 | 165500 |
| 2022-10-26 | 5.65 | $5.97 | 226400 |
| 2022-10-25 | 5.61 | $5.93 | 161315 |
| 2022-10-24 | 5.57 | $5.78 | 186006 |
| 2022-10-21 | 5.54 | $5.68 | 75312 |
| 2022-10-20 | 5.52 | $5.43 | 74234 |
| 2022-10-19 | 5.52 | $5.42 | 136800 |
| 2022-10-18 | 5.52 | $5.85 | 232828 |
| 2022-10-17 | 5.48 | $5.50 | 151103 |
| 2022-10-14 | 5.48 | $5.33 | 162400 |
| 2022-10-13 | 5.48 | $5.58 | 113603 |
| 2022-10-12 | 5.47 | $5.48 | 67200 |
| 2022-10-11 | 5.46 | $5.52 | 54016 |
| 2022-10-10 | 5.44 | $5.50 | 63246 |
| 2022-10-07 | 5.43 | $5.71 | 135222 |
| 2022-10-06 | 5.39 | $5.79 | 59802 |
| 2022-10-05 | 5.35 | $5.82 | 63943 |
| 2022-10-04 | 5.29 | $5.83 | 324000 |
| 2022-10-03 | 5.24 | $5.58 | 153040 |
| 2022-09-30 | 5.20 | $5.16 | 186000 |
| 2022-09-29 | 5.21 | $4.96 | 144100 |
| 2022-09-28 | 5.24 | $5.15 | 76400 |
| 2022-09-27 | 5.26 | $4.88 | 79300 |
| 2022-09-26 | 5.30 | $4.93 | 99300 |
| 2022-09-23 | 5.35 | $5.18 | 117900 |
| 2022-09-22 | 5.38 | $5.65 | 165139 |
| 2022-09-21 | 5.36 | $5.58 | 126700 |
| 2022-09-20 | 5.35 | $5.61 | 442621 |
| 2022-09-19 | 5.34 | $5.34 | 506520 |
| 2022-09-16 | 5.36 | $4.98 | 1.3M |
| 2022-09-15 | 5.43 | $5.29 | 167400 |
| 2022-09-14 | 5.47 | $5.19 | 186300 |
| 2022-09-13 | 5.52 | $5.16 | 183200 |
| 2022-09-12 | 5.60 | $5.51 | 314400 |
| 2022-09-09 | 5.64 | $5.15 | 247839 |
| 2022-09-08 | 5.73 | $5.02 | 181400 |
| 2022-09-07 | 5.84 | $5.06 | 173900 |
| 2022-09-06 | 5.94 | $5.35 | 64300 |
| 2022-09-02 | 6.03 | $5.55 | 50143 |
| 2022-09-01 | 6.11 | $5.36 | 163629 |
| 2022-08-31 | 6.20 | $5.68 | 52748 |
| 2022-08-30 | 6.27 | $5.66 | 78823 |
| 2022-08-29 | 6.35 | $5.98 | 101300 |
| 2022-08-26 | 6.40 | $5.96 | 126700 |
| 2022-08-25 | 6.45 | $6.01 | 195624 |
| 2022-08-24 | 6.50 | $6.22 | 274220 |
| 2022-08-23 | 6.53 | $6.01 | 384000 |
| 2022-08-22 | 6.57 | $5.99 | 112700 |
| 2022-08-19 | 6.61 | $6.10 | 37700 |
| 2022-08-18 | 6.64 | $6.42 | 68100 |
| 2022-08-17 | 6.64 | $6.58 | 161105 |
| 2022-08-16 | 6.61 | $7.36 | 179047 |
| 2022-08-15 | 6.50 | $7.05 | 74710 |
| 2022-08-12 | 6.41 | $7.20 | 75728 |
| 2022-08-11 | 6.29 | $6.80 | 51021 |
| 2022-08-10 | 6.21 | $6.53 | 36652 |
| 2022-08-09 | 6.15 | $6.37 | 47700 |
| 2022-08-08 | 6.09 | $6.64 | 35910 |
| 2022-08-05 | 6.01 | $6.67 | 53331 |
| 2022-08-04 | 5.92 | $6.51 | 35618 |
| 2022-08-03 | 5.84 | $6.32 | 43701 |
| 2022-08-02 | 5.78 | $6.44 | 43600 |
| 2022-08-01 | 5.70 | $6.46 | 103515 |
| 2022-07-29 | 5.62 | $6.67 | 98600 |
| 2022-07-28 | 5.52 | $6.02 | 55363 |
| 2022-07-27 | 5.48 | $5.79 | 66800 |
| 2022-07-26 | 5.47 | $5.57 | 93749 |
| 2022-07-25 | 5.48 | $5.34 | 54949 |
| 2022-07-22 | 5.52 | $5.30 | 57600 |
| 2022-07-21 | 5.57 | $5.35 | 52130 |
| 2022-07-20 | 5.62 | $5.46 | 80822 |
| 2022-07-19 | 5.67 | $5.41 | 81300 |
| 2022-07-18 | 5.73 | $5.32 | 92600 |
| 2022-07-15 | 5.80 | $5.20 | 50214 |
| 2022-07-14 | 5.89 | $5.15 | 106641 |
| 2022-07-13 | 5.99 | $5.35 | 136972 |
| 2022-07-12 | 6.07 | $5.30 | 184400 |
| 2022-07-11 | 6.17 | $5.39 | 127200 |
| 2022-07-08 | 6.27 | $5.89 | 83509 |
| 2022-07-07 | 6.33 | $6.16 | 101000 |
| 2022-07-06 | 6.38 | $5.93 | 274236 |
| 2022-07-05 | 6.46 | $5.80 | 236939 |
| 2022-07-01 | 6.57 | $6.10 | 200500 |
| 2022-06-30 | 6.66 | $6.01 | 55500 |
| 2022-06-29 | 6.78 | $6.41 | 79300 |
| 2022-06-28 | 6.87 | $6.45 | 74800 |
| 2022-06-27 | 6.97 | $6.64 | 125200 |
| 2022-06-24 | 7.06 | $6.69 | 92000 |
| 2022-06-23 | 7.16 | $6.40 | 229332 |
| 2022-06-22 | 7.30 | $6.51 | 186400 |
| 2022-06-21 | 7.43 | $7.00 | 281800 |
| 2022-06-17 | 7.53 | $6.65 | 369749 |
| 2022-06-16 | 7.67 | $6.36 | 111000 |
| 2022-06-15 | 7.84 | $6.55 | 660200 |
| 2022-06-14 | 8.00 | $6.17 | 234231 |
| 2022-06-13 | 8.21 | $6.24 | 329200 |
| 2022-06-10 | 8.43 | $7.30 | 221300 |
| 2022-06-09 | 8.54 | $7.68 | 78300 |
| 2022-06-08 | 8.62 | $8.09 | 105801 |
| 2022-06-07 | 8.66 | $8.27 | 297200 |
| 2022-06-06 | 8.68 | $8.44 | 86600 |
| 2022-06-03 | 8.68 | $8.72 | 62848 |
| 2022-06-02 | 8.66 | $9.03 | 76025 |
| 2022-06-01 | 8.61 | $8.97 | 60700 |
| 2022-05-31 | 8.58 | $9.06 | 250900 |
| 2022-05-27 | 8.53 | $9.22 | 108504 |
| 2022-05-26 | 8.47 | $8.80 | 46600 |
| 2022-05-25 | 8.46 | $8.83 | 21100 |
| 2022-05-24 | 8.44 | $8.67 | 18221 |
| 2022-05-23 | 8.43 | $8.63 | 29500 |
| 2022-05-20 | 8.43 | $8.42 | 51900 |
| 2022-05-19 | 8.46 | $8.47 | 84300 |
| 2022-05-18 | 8.49 | $8.12 | 81000 |
| 2022-05-17 | 8.55 | $8.51 | 79525 |
| 2022-05-16 | 8.59 | $8.16 | 323506 |
| 2022-05-13 | 8.68 | $8.08 | 49000 |
| 2022-05-12 | 8.78 | $7.65 | 174300 |
| 2022-05-11 | 8.93 | $7.92 | 83500 |
| 2022-05-10 | 9.07 | $7.90 | 122200 |
| 2022-05-09 | 9.21 | $7.98 | 153500 |
| 2022-05-06 | 9.37 | $8.60 | 168143 |
| 2022-05-05 | 9.47 | $9.01 | 78600 |
| 2022-05-04 | 9.53 | $9.84 | 54120 |
| 2022-05-03 | 9.52 | $9.63 | 81716 |
| 2022-05-02 | 9.53 | $9.45 | 94200 |
| 2022-04-29 | 9.56 | $9.36 | 118923 |
| 2022-04-28 | 9.60 | $9.33 | 152533 |
| 2022-04-27 | 9.64 | $8.73 | 71940 |
| 2022-04-26 | 9.74 | $8.81 | 115600 |
| 2022-04-25 | 9.84 | $8.81 | 155900 |
| 2022-04-22 | 9.93 | $9.34 | 165600 |
| 2022-04-21 | 9.98 | $9.49 | 189800 |
| 2022-04-20 | 10.00 | $10.36 | 406834 |
| 2022-04-19 | 9.94 | $10.11 | 175900 |
| 2022-04-18 | 9.90 | $10.04 | 88900 |
| 2022-04-14 | 9.85 | $10.00 | 78151 |
| 2022-04-13 | 9.80 | $10.33 | 86600 |
| 2022-04-12 | 9.72 | $10.12 | 131487 |
| 2022-04-11 | 9.65 | $9.87 | 129525 |
| 2022-04-08 | 9.59 | $10.43 | 113100 |
| 2022-04-07 | 9.48 | $10.12 | 87943 |
| 2022-04-06 | 9.40 | $10.25 | 182805 |
| 2022-04-05 | 9.30 | $9.70 | 91700 |
| 2022-04-04 | 9.25 | $10.18 | 174934 |
| 2022-04-01 | 9.15 | $9.80 | 105366 |
| 2022-03-31 | 9.09 | $9.34 | 49600 |
| 2022-03-30 | 9.06 | $9.37 | 57900 |
| 2022-03-29 | 9.03 | $9.16 | 80123 |
| 2022-03-28 | 9.02 | $9.05 | 119520 |
| 2022-03-25 | 9.02 | $9.21 | 82100 |
| 2022-03-24 | 8.99 | $9.20 | 64900 |
| 2022-03-23 | 8.95 | $9.04 | 115439 |
| 2022-03-22 | 8.93 | $8.70 | 70300 |
| 2022-03-21 | 8.94 | $8.91 | 111547 |
| 2022-03-18 | 8.92 | $8.39 | 572212 |
| 2022-03-17 | 8.96 | $8.96 | 162810 |
| 2022-03-16 | 8.94 | $8.86 | 148800 |
| 2022-03-15 | 8.93 | $8.99 | 162914 |
| 2022-03-14 | 8.91 | $8.77 | 358700 |
| 2022-03-11 | 8.90 | $9.34 | 75700 |
| 2022-03-10 | 8.84 | $9.43 | 113594 |
| 2022-03-09 | 8.77 | $9.40 | 173438 |
| 2022-03-08 | 8.70 | $9.55 | 174718 |
| 2022-03-07 | 8.60 | $9.82 | 864047 |
| 2022-03-04 | 8.47 | $8.70 | 88920 |
| 2022-03-03 | 8.44 | $8.81 | 206604 |
| 2022-03-02 | 8.41 | $9.07 | 108600 |
| 2022-03-01 | 8.34 | $8.55 | 104733 |
| 2022-02-28 | 8.32 | $7.95 | 93600 |
| 2022-02-25 | 8.36 | $7.93 | 112200 |
| 2022-02-24 | 8.41 | $7.89 | 52811 |
| 2022-02-23 | 8.45 | $7.96 | 105200 |
| 2022-02-22 | 8.49 | $7.96 | 85700 |
| 2022-02-18 | 8.54 | $8.48 | 105729 |
| 2022-02-17 | 8.53 | $8.81 | 167800 |
| 2022-02-16 | 8.49 | $8.81 | 567300 |
| 2022-02-15 | 8.45 | $9.05 | 35300 |
| 2022-02-14 | 8.39 | $8.85 | 129000 |
| 2022-02-11 | 8.35 | $8.79 | 212538 |
| 2022-02-10 | 8.31 | $8.29 | 413237 |
| 2022-02-09 | 8.33 | $8.45 | 183400 |
| 2022-02-08 | 8.33 | $8.49 | 120500 |
| 2022-02-07 | 8.33 | $8.22 | 39900 |
| 2022-02-04 | 8.35 | $8.21 | 69041 |
| 2022-02-03 | 8.37 | $8.10 | 81511 |
| 2022-02-02 | 8.41 | $8.36 | 32938 |
| 2022-02-01 | 8.42 | $8.45 | 58200 |
| 2022-01-31 | 8.42 | $8.29 | 99247 |
| 2022-01-28 | 8.44 | $7.93 | 289500 |
| 2022-01-27 | 8.48 | $7.98 | 90432 |
| 2022-01-26 | 8.52 | $8.23 | 307200 |
| 2022-01-25 | 8.54 | $8.30 | 270007 |
| 2022-01-24 | 8.55 | $8.20 | 90000 |
| 2022-01-21 | 8.57 | $8.29 | 129127 |
| 2022-01-20 | 8.58 | $8.91 | 73900 |
| 2022-01-19 | 8.52 | $8.91 | 133000 |
| 2022-01-18 | 8.46 | $8.78 | 54000 |
| 2022-01-14 | 8.41 | $8.86 | 49612 |
| 2022-01-13 | 8.34 | $9.09 | 144000 |
| 2022-01-12 | 8.25 | $8.90 | 197817 |
| 2022-01-11 | 8.16 | $8.66 | 34507 |
| 2022-01-10 | 8.09 | $8.29 | 45535 |
| 2022-01-07 | 8.06 | $8.54 | 71400 |
| 2022-01-06 | 7.99 | $8.38 | 68100 |
| 2022-01-05 | 7.94 | $8.18 | 90500 |
| 2022-01-04 | 7.91 | $8.32 | 327800 |
| 2022-01-03 | 7.86 | $7.99 | 31518 |
| 2021-12-31 | 7.84 | $7.86 | 82200 |
| 2021-12-30 | 7.83 | $7.66 | 130700 |
| 2021-12-29 | 7.84 | $7.85 | 69300 |
| 2021-12-28 | 7.82 | $7.94 | 47200 |
| 2021-12-27 | 7.80 | $8.30 | 67105 |
| 2021-12-23 | 7.74 | $8.22 | 32803 |
| 2021-12-22 | 7.69 | $8.13 | 95300 |
| 2021-12-21 | 7.65 | $7.96 | 74602 |
| 2021-12-20 | 7.62 | $7.64 | 125700 |
| 2021-12-17 | 7.63 | $7.65 | 227500 |
| 2021-12-16 | 7.65 | $7.77 | 250200 |
| 2021-12-15 | 7.65 | $7.51 | 227000 |
| 2021-12-14 | 7.69 | $7.24 | 71200 |
| 2021-12-13 | 7.77 | $7.51 | 58012 |
| 2021-12-10 | 7.82 | $7.71 | 97500 |
| 2021-12-09 | 7.87 | $7.76 | 45001 |
| 2021-12-08 | 7.92 | $7.88 | 42415 |
| 2021-12-07 | 7.96 | $7.86 | 111200 |
| 2021-12-06 | 8.01 | $7.70 | 132926 |
| 2021-12-03 | 8.07 | $7.16 | 378029 |
| 2021-12-02 | 8.19 | $7.45 | 178445 |
| 2021-12-01 | 8.29 | $7.01 | 560428 |
| 2021-11-30 | 8.43 | $7.67 | 104600 |
| 2021-11-29 | 8.51 | $7.89 | 237800 |
| 2021-11-26 | 8.58 | $7.82 | 143711 |
| 2021-11-24 | 8.66 | $8.29 | 124103 |
| 2021-11-23 | 8.70 | $8.09 | 206347 |
| 2021-11-22 | 8.77 | $8.56 | 56021 |
| 2021-11-19 | 8.81 | $8.39 | 87231 |
| 2021-11-18 | 8.88 | $8.59 | 94200 |
| 2021-11-17 | 8.94 | $8.80 | 83900 |
| 2021-11-16 | 9.00 | $9.10 | 114331 |
| 2021-11-15 | 9.03 | $9.29 | 107400 |
| 2021-11-12 | 9.06 | $9.36 | 218623 |
| 2021-11-11 | 9.09 | $9.17 | 431900 |
| 2021-11-10 | 9.15 | $9.03 | 167322 |
| 2021-11-09 | 9.22 | $8.94 | 280017 |
| 2021-11-08 | 9.30 | $8.73 | 268125 |
| 2021-11-05 | 9.40 | $8.51 | 415100 |
| 2021-11-04 | 9.53 | $7.74 | 496539 |
| 2021-11-03 | 9.74 | $8.25 | 620207 |
| 2021-11-02 | 9.91 | $8.25 | 587354 |
| 2021-11-01 | 10.07 | $8.04 | 832837 |
| 2021-10-29 | 10.25 | $8.45 | 613000 |
| 2021-10-28 | 10.39 | $9.27 | 280329 |
| 2021-10-27 | 10.44 | $9.28 | 563700 |
| 2021-10-26 | 10.49 | $11.22 | 193146 |
| 2021-10-25 | 10.33 | $11.82 | 245147 |
| 2021-10-22 | 10.09 | $10.86 | 163800 |
| 2021-10-21 | 9.92 | $10.67 | 167100 |
| 2021-10-20 | 9.75 | $11.07 | 270724 |
| 2021-10-19 | 9.53 | $11.15 | 433825 |
| 2021-10-18 | 9.28 | $12.29 | 680643 |
| 2021-10-15 | 8.90 | $10.89 | 374252 |
| 2021-10-14 | 8.63 | $10.39 | 306628 |
| 2021-10-13 | 8.39 | $9.47 | 137800 |
| 2021-10-12 | 8.24 | $9.49 | 100691 |
| 2021-10-11 | 8.07 | $9.32 | 275816 |
| 2021-10-08 | 7.91 | $9.83 | 345135 |
| 2021-10-07 | 7.70 | $8.99 | 340729 |
| 2021-10-06 | 7.57 | $8.58 | 246210 |
| 2021-10-05 | 7.47 | $8.32 | 895244 |
| 2021-10-04 | 7.40 | $7.75 | 282708 |
| 2021-10-01 | 7.39 | $7.51 | 106200 |
| 2021-09-30 | 7.40 | $7.60 | 223431 |
| 2021-09-29 | 7.41 | $7.28 | 60900 |
| 2021-09-28 | 7.45 | $7.29 | 91400 |
| 2021-09-27 | 7.50 | $7.32 | 66500 |
| 2021-09-24 | 7.55 | $7.01 | 83433 |
| 2021-09-23 | 7.63 | $7.31 | 139338 |
| 2021-09-22 | 7.69 | $7.20 | 144800 |
| 2021-09-21 | 7.76 | $6.72 | 298139 |
| 2021-09-20 | 7.88 | $6.73 | 209740 |
| 2021-09-17 | 8.00 | $6.70 | 380600 |
| 2021-09-16 | 8.12 | $7.69 | 139247 |
| 2021-09-15 | 8.14 | $8.06 | 57400 |
| 2021-09-14 | 8.13 | $7.86 | 53800 |
| 2021-09-13 | 8.13 | $8.07 | 97104 |
| 2021-09-10 | 8.11 | $8.02 | 87600 |
| 2021-09-09 | 8.09 | $8.30 | 51100 |
| 2021-09-08 | 8.05 | $8.34 | 67900 |
| 2021-09-07 | 8.00 | $8.96 | 92734 |
| 2021-09-03 | 7.88 | $8.17 | 41869 |
| 2021-09-02 | 7.85 | $8.49 | 32744 |
| 2021-09-01 | 7.78 | $8.46 | 52500 |
| 2021-08-31 | 7.71 | $8.32 | 56931 |
| 2021-08-30 | 7.66 | $8.17 | 63227 |
| 2021-08-27 | 7.63 | $8.13 | 120226 |
| 2021-08-26 | 7.60 | $7.74 | 54900 |
| 2021-08-25 | 7.61 | $7.88 | 135900 |
| 2021-08-24 | 7.61 | $8.41 | 325600 |
| 2021-08-23 | 7.56 | $6.93 | 315800 |
| 2021-08-20 | 7.66 | $6.71 | 107418 |
| 2021-08-19 | 7.78 | $6.71 | 192533 |
| 2021-08-18 | 7.91 | $6.79 | 179600 |
| 2021-08-17 | 8.04 | $7.35 | 72235 |
| 2021-08-16 | 8.12 | $7.60 | 74247 |
| 2021-08-13 | 8.17 | $7.74 | 64700 |
| 2021-08-12 | 8.21 | $7.71 | 110325 |
| 2021-08-11 | 8.26 | $8.03 | 68014 |
| 2021-08-10 | 8.28 | $8.00 | 71300 |
| 2021-08-09 | 8.30 | $8.01 | 97925 |
| 2021-08-06 | 8.32 | $8.44 | 27542 |
| 2021-08-05 | 8.31 | $8.40 | 39302 |
| 2021-08-04 | 8.29 | $8.40 | 91940 |
| 2021-08-03 | 8.28 | $8.67 | 103600 |
| 2021-08-02 | 8.25 | $8.34 | 37523 |
| 2021-07-30 | 8.25 | $8.45 | 36318 |
| 2021-07-29 | 8.24 | $8.65 | 71400 |
| 2021-07-28 | 8.21 | $8.65 | 52600 |
| 2021-07-27 | 8.19 | $8.19 | 50144 |
| 2021-07-26 | 8.20 | $8.32 | 42827 |
| 2021-07-23 | 8.21 | $7.78 | 89300 |
| 2021-07-22 | 8.28 | $7.87 | 34400 |
| 2021-07-21 | 8.34 | $8.11 | 33234 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
13.14
2026-07-17
Close Price
$12.19
Vol: 701200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.41
Average
7.33
Maximum
15.87
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.14 | $12.19 | 701200 |
| 2026-07-16 | 13.36 | $12.57 | 767500 |
| 2026-07-15 | 13.54 | $14.05 | 392632 |
| 2026-07-14 | 13.43 | $14.52 | 434315 |
| 2026-07-13 | 13.21 | $13.78 | 718200 |
| 2026-07-10 | 13.11 | $14.81 | 989600 |
| 2026-07-09 | 12.78 | $13.46 | 522622 |
| 2026-07-08 | 12.68 | $12.87 | 533631 |
| 2026-07-07 | 12.70 | $12.89 | 581606 |
| 2026-07-06 | 12.71 | $13.21 | 747900 |
| 2026-07-02 | 12.66 | $13.04 | 1.6M |
| 2026-07-01 | 12.65 | $12.04 | 933707 |
| 2026-06-30 | 12.84 | $12.24 | 697307 |
| 2026-06-29 | 13.03 | $12.20 | 943555 |
| 2026-06-26 | 13.26 | $12.85 | 441602 |
| 2026-06-25 | 13.39 | $12.46 | 693964 |
| 2026-06-24 | 13.62 | $12.34 | 1.1M |
| 2026-06-23 | 13.92 | $13.58 | 557146 |
| 2026-06-22 | 14.01 | $13.95 | 672505 |
| 2026-06-18 | 14.03 | $14.24 | 1.2M |
| 2026-06-17 | 14.00 | $14.34 | 638400 |
| 2026-06-16 | 13.94 | $14.84 | 648515 |
| 2026-06-15 | 13.77 | $14.41 | 844147 |
| 2026-06-12 | 13.66 | $13.73 | 581531 |
| 2026-06-11 | 13.68 | $12.91 | 611800 |
| 2026-06-10 | 13.88 | $12.11 | 759900 |
| 2026-06-09 | 14.27 | $12.75 | 976000 |
| 2026-06-08 | 14.60 | $12.49 | 1.5M |
| 2026-06-05 | 15.04 | $13.05 | 1.5M |
| 2026-06-04 | 15.42 | $15.05 | 749252 |
| 2026-06-03 | 15.44 | $15.81 | 1.3M |
| 2026-06-02 | 15.31 | $15.66 | 1.3M |
| 2026-06-01 | 15.18 | $16.19 | 1.5M |
| 2026-05-29 | 14.91 | $15.14 | 624600 |
| 2026-05-28 | 14.82 | $14.91 | 893127 |
| 2026-05-27 | 14.77 | $14.51 | 840190 |
| 2026-05-26 | 14.78 | $14.40 | 830095 |
| 2026-05-22 | 14.82 | $14.47 | 696784 |
| 2026-05-21 | 14.85 | $14.19 | 473306 |
| 2026-05-20 | 14.94 | $13.98 | 611400 |
| 2026-05-19 | 15.09 | $14.32 | 837700 |
| 2026-05-18 | 15.19 | $14.58 | 1.1M |
| 2026-05-15 | 15.24 | $14.85 | 1.2M |
| 2026-05-14 | 15.24 | $15.71 | 1.3M |
| 2026-05-13 | 15.06 | $14.77 | 1.4M |
| 2026-05-12 | 15.04 | $13.82 | 1.7M |
| 2026-05-11 | 15.21 | $13.31 | 3.1M |
| 2026-05-08 | 15.51 | $14.33 | 1.2M |
| 2026-05-07 | 15.64 | $13.93 | 2.8M |
| 2026-05-06 | 15.87 | $16.72 | 1.3M |
| 2026-05-05 | 15.54 | $15.99 | 899118 |
| 2026-05-04 | 15.30 | $15.51 | 1.4M |
| 2026-05-01 | 15.12 | $15.50 | 1.3M |
| 2026-04-30 | 14.91 | $15.11 | 1.0M |
| 2026-04-29 | 14.74 | $14.16 | 792617 |
| 2026-04-28 | 14.74 | $14.05 | 986447 |
| 2026-04-27 | 14.75 | $14.52 | 1.3M |
| 2026-04-24 | 14.65 | $14.43 | 1.4M |
| 2026-04-23 | 14.56 | $14.79 | 2.1M |
| 2026-04-22 | 14.36 | $14.87 | 1.4M |
| 2026-04-21 | 14.11 | $15.14 | 1.7M |
| 2026-04-20 | 13.76 | $16.00 | 2.6M |
| 2026-04-17 | 13.16 | $16.00 | 3.1M |
| 2026-04-16 | 12.46 | $14.87 | 4.5M |
| 2026-04-15 | 11.88 | $14.65 | 9.0M |
| 2026-04-14 | 11.25 | $11.94 | 411630 |
| 2026-04-13 | 11.09 | $12.09 | 879420 |
| 2026-04-10 | 10.88 | $11.85 | 600550 |
| 2026-04-09 | 10.68 | $11.64 | 613932 |
| 2026-04-08 | 10.49 | $11.27 | 361395 |
| 2026-04-07 | 10.36 | $10.95 | 434300 |
| 2026-04-06 | 10.27 | $10.93 | 310269 |
| 2026-04-02 | 10.17 | $11.07 | 257300 |
| 2026-04-01 | 10.03 | $10.99 | 434240 |
| 2026-03-31 | 9.89 | $10.59 | 348211 |
| 2026-03-30 | 9.82 | $9.88 | 368000 |
| 2026-03-27 | 9.88 | $10.04 | 546500 |
| 2026-03-26 | 9.93 | $9.67 | 371300 |
| 2026-03-25 | 10.06 | $10.06 | 464200 |
| 2026-03-24 | 10.14 | $9.62 | 435445 |
| 2026-03-23 | 10.33 | $9.60 | 598600 |
| 2026-03-20 | 10.55 | $9.19 | 898343 |
| 2026-03-19 | 10.90 | $9.56 | 821400 |
| 2026-03-18 | 11.23 | $10.07 | 609700 |
| 2026-03-17 | 11.51 | $11.16 | 440400 |
| 2026-03-16 | 11.61 | $11.08 | 399700 |
| 2026-03-13 | 11.73 | $10.95 | 485539 |
| 2026-03-12 | 11.91 | $11.47 | 405235 |
| 2026-03-11 | 12.01 | $11.67 | 602933 |
| 2026-03-10 | 12.08 | $11.73 | 691600 |
| 2026-03-09 | 12.14 | $11.20 | 947200 |
| 2026-03-06 | 12.33 | $10.87 | 535920 |
| 2026-03-05 | 12.62 | $11.42 | 811624 |
| 2026-03-04 | 12.84 | $12.49 | 795400 |
| 2026-03-03 | 12.86 | $12.65 | 1.0M |
| 2026-03-02 | 12.85 | $14.66 | 1.9M |
| 2026-02-27 | 12.41 | $13.65 | 1.3M |
| 2026-02-26 | 12.12 | $12.02 | 891800 |
| 2026-02-25 | 12.12 | $12.16 | 561384 |
| 2026-02-24 | 12.09 | $11.96 | 708900 |
| 2026-02-23 | 12.09 | $11.71 | 1.1M |
| 2026-02-20 | 12.15 | $11.36 | 848100 |
| 2026-02-19 | 12.28 | $11.49 | 793102 |
| 2026-02-18 | 12.41 | $11.34 | 585343 |
| 2026-02-17 | 12.59 | $11.15 | 779100 |
| 2026-02-13 | 12.84 | $11.93 | 745900 |
| 2026-02-12 | 12.96 | $11.25 | 569239 |
| 2026-02-11 | 13.23 | $12.38 | 348200 |
| 2026-02-10 | 13.31 | $12.35 | 281233 |
| 2026-02-09 | 13.40 | $12.60 | 590140 |
| 2026-02-06 | 13.45 | $12.39 | 469833 |
| 2026-02-05 | 13.54 | $11.80 | 514006 |
| 2026-02-04 | 13.76 | $12.78 | 537404 |
| 2026-02-03 | 13.80 | $13.23 | 699440 |
| 2026-02-02 | 13.75 | $12.66 | 541114 |
| 2026-01-30 | 13.80 | $12.61 | 1.2M |
| 2026-01-29 | 13.86 | $13.86 | 1.1M |
| 2026-01-28 | 13.65 | $14.12 | 880709 |
| 2026-01-27 | 13.35 | $14.05 | 863200 |
| 2026-01-26 | 13.00 | $14.46 | 1.7M |
| 2026-01-23 | 12.51 | $13.27 | 1.0M |
| 2026-01-22 | 12.17 | $12.31 | 926028 |
| 2026-01-21 | 11.97 | $13.00 | 807600 |
| 2026-01-20 | 11.59 | $12.61 | 892225 |
| 2026-01-16 | 11.22 | $11.80 | 808800 |
| 2026-01-15 | 10.95 | $11.94 | 1.1M |
| 2026-01-14 | 10.61 | $11.82 | 1.3M |
| 2026-01-13 | 10.23 | $10.76 | 513603 |
| 2026-01-12 | 10.01 | $10.74 | 942147 |
| 2026-01-09 | 9.74 | $10.11 | 1.0M |
| 2026-01-08 | 9.57 | $9.59 | 622700 |
| 2026-01-07 | 9.47 | $9.70 | 613631 |
| 2026-01-06 | 9.33 | $9.70 | 1.2M |
| 2026-01-05 | 9.16 | $9.11 | 985500 |
| 2026-01-02 | 9.08 | $8.79 | 640400 |
| 2025-12-31 | 9.05 | $8.85 | 534400 |
| 2025-12-30 | 9.00 | $9.08 | 838156 |
| 2025-12-29 | 8.89 | $8.93 | 988773 |
| 2025-12-26 | 8.79 | $9.40 | 1.2M |
| 2025-12-24 | 8.57 | $8.85 | 281600 |
| 2025-12-23 | 8.43 | $8.90 | 815286 |
| 2025-12-22 | 8.25 | $8.80 | 1.3M |
| 2025-12-19 | 8.06 | $8.19 | 586900 |
| 2025-12-18 | 7.96 | $7.95 | 805200 |
| 2025-12-17 | 7.89 | $7.65 | 837421 |
| 2025-12-16 | 7.87 | $7.64 | 458302 |
| 2025-12-15 | 7.85 | $7.79 | 673600 |
| 2025-12-12 | 7.78 | $7.97 | 696300 |
| 2025-12-11 | 7.67 | $8.19 | 749530 |
| 2025-12-10 | 7.49 | $7.75 | 551917 |
| 2025-12-09 | 7.36 | $7.79 | 708976 |
| 2025-12-08 | 7.21 | $7.42 | 332900 |
| 2025-12-05 | 7.11 | $7.30 | 385948 |
| 2025-12-04 | 7.01 | $7.17 | 450800 |
| 2025-12-03 | 6.92 | $7.25 | 254000 |
| 2025-12-02 | 6.79 | $6.93 | 236347 |
| 2025-12-01 | 6.71 | $7.10 | 305281 |
| 2025-11-28 | 6.58 | $7.00 | 210538 |
| 2025-11-26 | 6.45 | $6.75 | 278800 |
| 2025-11-25 | 6.35 | $6.50 | 299021 |
| 2025-11-24 | 6.28 | $6.25 | 147107 |
| 2025-11-21 | 6.26 | $6.29 | 138401 |
| 2025-11-20 | 6.21 | $6.49 | 226139 |
| 2025-11-19 | 6.12 | $6.55 | 282600 |
| 2025-11-18 | 6.00 | $6.15 | 133002 |
| 2025-11-17 | 5.94 | $5.97 | 254100 |
| 2025-11-14 | 5.91 | $6.25 | 208900 |
| 2025-11-13 | 5.81 | $6.35 | 427200 |
| 2025-11-12 | 5.67 | $6.15 | 896172 |
| 2025-11-11 | 5.56 | $5.61 | 195349 |
| 2025-11-10 | 5.54 | $5.56 | 306025 |
| 2025-11-07 | 5.52 | $5.25 | 112933 |
| 2025-11-06 | 5.57 | $5.31 | 67134 |
| 2025-11-05 | 5.62 | $5.39 | 90000 |
| 2025-11-04 | 5.65 | $5.48 | 115737 |
| 2025-11-03 | 5.67 | $5.68 | 171500 |
| 2025-10-31 | 5.65 | $5.81 | 198800 |
| 2025-10-30 | 5.59 | $5.45 | 47417 |
| 2025-10-29 | 5.61 | $5.57 | 51201 |
| 2025-10-28 | 5.59 | $5.50 | 39116 |
| 2025-10-27 | 5.59 | $5.50 | 183515 |
| 2025-10-24 | 5.59 | $5.67 | 136000 |
| 2025-10-23 | 5.56 | $5.52 | 52704 |
| 2025-10-22 | 5.54 | $5.42 | 157263 |
| 2025-10-21 | 5.55 | $5.45 | 54400 |
| 2025-10-20 | 5.55 | $5.63 | 110967 |
| 2025-10-17 | 5.50 | $5.58 | 107012 |
| 2025-10-16 | 5.47 | $5.60 | 62642 |
| 2025-10-15 | 5.42 | $5.62 | 117300 |
| 2025-10-14 | 5.35 | $5.72 | 174204 |
| 2025-10-13 | 5.26 | $5.60 | 352400 |
| 2025-10-10 | 5.17 | $5.18 | 120200 |
| 2025-10-09 | 5.16 | $5.33 | 112400 |
| 2025-10-08 | 5.11 | $5.37 | 106200 |
| 2025-10-07 | 5.05 | $5.11 | 72000 |
| 2025-10-06 | 5.03 | $5.07 | 97932 |
| 2025-10-03 | 5.02 | $5.03 | 90836 |
| 2025-10-02 | 5.02 | $5.01 | 75847 |
| 2025-10-01 | 5.01 | $5.00 | 36800 |
| 2025-09-30 | 5.01 | $4.99 | 50946 |
| 2025-09-29 | 5.01 | $5.00 | 22121 |
| 2025-09-26 | 5.01 | $5.00 | 106418 |
| 2025-09-25 | 5.01 | $5.00 | 50031 |
| 2025-09-24 | 5.00 | $5.04 | 118547 |
| 2025-09-23 | 4.99 | $4.98 | 32200 |
| 2025-09-22 | 4.99 | $5.00 | 42500 |
| 2025-09-19 | 4.98 | $4.96 | 45600 |
| 2025-09-18 | 4.98 | $4.90 | 98138 |
| 2025-09-17 | 4.99 | $5.09 | 47918 |
| 2025-09-16 | 4.97 | $5.26 | 103200 |
| 2025-09-15 | 4.90 | $5.06 | 104315 |
| 2025-09-12 | 4.86 | $4.96 | 59600 |
| 2025-09-11 | 4.85 | $4.87 | 27128 |
| 2025-09-10 | 4.84 | $4.83 | 10600 |
| 2025-09-09 | 4.85 | $4.80 | 33604 |
| 2025-09-08 | 4.86 | $4.87 | 4300 |
| 2025-09-05 | 4.86 | $4.84 | 35500 |
| 2025-09-04 | 4.86 | $4.86 | 18700 |
| 2025-09-03 | 4.86 | $4.85 | 13100 |
| 2025-09-02 | 4.87 | $4.88 | 9600 |
| 2025-08-29 | 4.87 | $4.88 | 15800 |
| 2025-08-28 | 4.86 | $4.88 | 20445 |
| 2025-08-27 | 4.86 | $4.76 | 15700 |
| 2025-08-26 | 4.88 | $4.89 | 4400 |
| 2025-08-25 | 4.88 | $4.89 | 7630 |
| 2025-08-22 | 4.88 | $4.97 | 10405 |
| 2025-08-21 | 4.87 | $4.90 | 3500 |
| 2025-08-20 | 4.86 | $4.85 | 23900 |
| 2025-08-19 | 4.86 | $4.89 | 2614 |
| 2025-08-18 | 4.86 | $4.97 | 6500 |
| 2025-08-15 | 4.84 | $4.82 | 14100 |
| 2025-08-14 | 4.85 | $4.88 | 15200 |
| 2025-08-13 | 4.84 | $4.84 | 6700 |
| 2025-08-12 | 4.85 | $4.86 | 4239 |
| 2025-08-11 | 4.85 | $4.90 | 10044 |
| 2025-08-08 | 4.84 | $4.87 | 5900 |
| 2025-08-07 | 4.84 | $4.91 | 9200 |
| 2025-08-06 | 4.83 | $4.88 | 9100 |
| 2025-08-05 | 4.83 | $4.81 | 27400 |
| 2025-08-04 | 4.83 | $4.79 | 14845 |
| 2025-08-01 | 4.85 | $4.67 | 31537 |
| 2025-07-31 | 4.89 | $4.84 | 16100 |
| 2025-07-30 | 4.91 | $4.74 | 41616 |
| 2025-07-29 | 4.94 | $5.00 | 10513 |
| 2025-07-28 | 4.93 | $4.98 | 16847 |
| 2025-07-25 | 4.93 | $5.01 | 34549 |
| 2025-07-24 | 4.91 | $5.01 | 22926 |
| 2025-07-23 | 4.89 | $5.00 | 14200 |
| 2025-07-22 | 4.87 | $4.84 | 29044 |
| 2025-07-21 | 4.88 | $4.95 | 35600 |
| 2025-07-18 | 4.87 | $4.77 | 21400 |
| 2025-07-17 | 4.90 | $4.83 | 14900 |
| 2025-07-16 | 4.92 | $4.86 | 61104 |
| 2025-07-15 | 4.94 | $5.03 | 21808 |
| 2025-07-14 | 4.92 | $5.00 | 113000 |
| 2025-07-11 | 4.91 | $5.00 | 20800 |
| 2025-07-10 | 4.89 | $5.02 | 53434 |
| 2025-07-09 | 4.87 | $4.92 | 14900 |
| 2025-07-08 | 4.87 | $4.96 | 123400 |
| 2025-07-07 | 4.85 | $5.00 | 52845 |
| 2025-07-03 | 4.83 | $4.94 | 2300 |
| 2025-07-02 | 4.82 | $4.98 | 40000 |
| 2025-07-01 | 4.80 | $5.00 | 18300 |
| 2025-06-30 | 4.77 | $4.96 | 22200 |
| 2025-06-27 | 4.75 | $4.94 | 62800 |
| 2025-06-26 | 4.72 | $4.78 | 32400 |
| 2025-06-25 | 4.73 | $4.72 | 14000 |
| 2025-06-24 | 4.75 | $4.79 | 51740 |
| 2025-06-23 | 4.77 | $4.78 | 70300 |
| 2025-06-20 | 4.78 | $4.66 | 81800 |
| 2025-06-18 | 4.83 | $4.86 | 9820 |
| 2025-06-17 | 4.84 | $4.93 | 15025 |
| 2025-06-16 | 4.85 | $4.96 | 39200 |
| 2025-06-13 | 4.84 | $4.93 | 43643 |
| 2025-06-12 | 4.85 | $4.95 | 8200 |
| 2025-06-11 | 4.85 | $4.91 | 13709 |
| 2025-06-10 | 4.86 | $4.96 | 19000 |
| 2025-06-09 | 4.86 | $4.93 | 52321 |
| 2025-06-06 | 4.87 | $4.83 | 23128 |
| 2025-06-05 | 4.91 | $4.91 | 25508 |
| 2025-06-04 | 4.94 | $4.91 | 16500 |
| 2025-06-03 | 4.97 | $4.95 | 11900 |
| 2025-06-02 | 5.00 | $5.02 | 41600 |
| 2025-05-30 | 5.02 | $4.99 | 30733 |
| 2025-05-29 | 5.05 | $4.95 | 42000 |
| 2025-05-28 | 5.10 | $4.99 | 51600 |
| 2025-05-27 | 5.15 | $4.93 | 42400 |
| 2025-05-23 | 5.22 | $5.02 | 191434 |
| 2025-05-22 | 5.28 | $5.34 | 1100 |
| 2025-05-21 | 5.29 | $5.48 | 7746 |
| 2025-05-20 | 5.27 | $5.45 | 30500 |
| 2025-05-19 | 5.25 | $5.23 | 2919 |
| 2025-05-16 | 5.28 | $5.20 | 5719 |
| 2025-05-15 | 5.32 | $5.30 | 2438 |
| 2025-05-14 | 5.35 | $5.34 | 8800 |
| 2025-05-13 | 5.37 | $5.32 | 14800 |
| 2025-05-12 | 5.40 | $5.28 | 14500 |
| 2025-05-09 | 5.45 | $5.15 | 4600 |
| 2025-05-08 | 5.53 | $5.29 | 16500 |
| 2025-05-07 | 5.60 | $5.15 | 16700 |
| 2025-05-06 | 5.71 | $5.34 | 3921 |
| 2025-05-05 | 5.79 | $5.35 | 12200 |
| 2025-05-02 | 5.89 | $5.66 | 5804 |
| 2025-05-01 | 5.94 | $5.75 | 4100 |
| 2025-04-30 | 5.98 | $5.84 | 7200 |
| 2025-04-29 | 6.00 | $5.81 | 8600 |
| 2025-04-28 | 6.04 | $6.00 | 3800 |
| 2025-04-25 | 6.04 | $5.95 | 6306 |
| 2025-04-24 | 6.05 | $6.03 | 3029 |
| 2025-04-23 | 6.05 | $6.07 | 9723 |
| 2025-04-22 | 6.03 | $5.91 | 6514 |
| 2025-04-21 | 6.05 | $5.91 | 6443 |
| 2025-04-17 | 6.06 | $6.07 | 4100 |
| 2025-04-16 | 6.05 | $6.04 | 6537 |
| 2025-04-15 | 6.04 | $6.01 | 9500 |
| 2025-04-14 | 6.04 | $6.07 | 22418 |
| 2025-04-11 | 6.02 | $5.99 | 15149 |
| 2025-04-10 | 6.01 | $5.90 | 19243 |
| 2025-04-09 | 6.02 | $5.95 | 16800 |
| 2025-04-08 | 6.02 | $5.56 | 13649 |
| 2025-04-07 | 6.10 | $6.11 | 105135 |
| 2025-04-04 | 6.08 | $6.25 | 21207 |
| 2025-04-03 | 6.02 | $6.20 | 33800 |
| 2025-04-02 | 5.97 | $6.19 | 13126 |
| 2025-04-01 | 5.91 | $6.15 | 35900 |
| 2025-03-31 | 5.84 | $6.20 | 20138 |
| 2025-03-28 | 5.76 | $6.19 | 27519 |
| 2025-03-27 | 5.66 | $6.09 | 30000 |
| 2025-03-26 | 5.57 | $5.89 | 19041 |
| 2025-03-25 | 5.50 | $5.79 | 15100 |
| 2025-03-24 | 5.45 | $5.76 | 13645 |
| 2025-03-21 | 5.39 | $5.78 | 13508 |
| 2025-03-20 | 5.32 | $5.69 | 15944 |
| 2025-03-19 | 5.26 | $5.61 | 16100 |
| 2025-03-18 | 5.21 | $5.60 | 9100 |
| 2025-03-17 | 5.15 | $5.44 | 103504 |
| 2025-03-14 | 5.12 | $5.25 | 9400 |
| 2025-03-13 | 5.13 | $5.21 | 10321 |
| 2025-03-12 | 5.15 | $5.22 | 10038 |
| 2025-03-11 | 5.17 | $5.17 | 6645 |
| 2025-03-10 | 5.21 | $5.23 | 28025 |
| 2025-03-07 | 5.24 | $5.58 | 19636 |
| 2025-03-06 | 5.20 | $5.42 | 12544 |
| 2025-03-05 | 5.19 | $5.35 | 33900 |
| 2025-03-04 | 5.20 | $5.10 | 26000 |
| 2025-03-03 | 5.27 | $5.17 | 21700 |
| 2025-02-28 | 5.33 | $5.37 | 7300 |
| 2025-02-27 | 5.37 | $5.54 | 18800 |
| 2025-02-26 | 5.37 | $5.78 | 16048 |
| 2025-02-25 | 5.33 | $5.56 | 15500 |
| 2025-02-24 | 5.33 | $5.27 | 55628 |
| 2025-02-21 | 5.40 | $5.43 | 60478 |
| 2025-02-20 | 5.44 | $5.99 | 79281 |
| 2025-02-19 | 5.38 | $5.37 | 25400 |
| 2025-02-18 | 5.44 | $5.15 | 45000 |
| 2025-02-14 | 5.55 | $5.54 | 12413 |
| 2025-02-13 | 5.61 | $5.58 | 28946 |
| 2025-02-12 | 5.67 | $5.67 | 18636 |
| 2025-02-11 | 5.72 | $5.54 | 31210 |
| 2025-02-10 | 5.81 | $5.77 | 17701 |
| 2025-02-07 | 5.88 | $5.90 | 26100 |
| 2025-02-06 | 5.92 | $6.10 | 15200 |
| 2025-02-05 | 5.93 | $6.10 | 12723 |
| 2025-02-04 | 5.95 | $6.16 | 9942 |
| 2025-02-03 | 5.96 | $6.13 | 38500 |
| 2025-01-31 | 5.99 | $6.24 | 18416 |
| 2025-01-30 | 5.99 | $5.98 | 24700 |
| 2025-01-29 | 6.06 | $6.29 | 45113 |
| 2025-01-28 | 6.07 | $5.73 | 74200 |
| 2025-01-27 | 6.21 | $6.01 | 44807 |
| 2025-01-24 | 6.31 | $6.37 | 13225 |
| 2025-01-23 | 6.35 | $6.68 | 21006 |
| 2025-01-22 | 6.34 | $6.33 | 22807 |
| 2025-01-21 | 6.41 | $6.32 | 25600 |
| 2025-01-17 | 6.49 | $6.41 | 22013 |
| 2025-01-16 | 6.57 | $6.12 | 26508 |
| 2025-01-15 | 6.72 | $6.22 | 37200 |
| 2025-01-14 | 6.88 | $6.20 | 39100 |
| 2025-01-13 | 7.08 | $6.12 | 51233 |
| 2025-01-10 | 7.32 | $6.41 | 66600 |
| 2025-01-08 | 7.55 | $6.92 | 61151 |
| 2025-01-07 | 7.70 | $6.59 | 48218 |
| 2025-01-06 | 7.95 | $6.97 | 88015 |
| 2025-01-03 | 8.16 | $7.05 | 141300 |
| 2025-01-02 | 8.38 | $7.20 | 374149 |
| 2024-12-31 | 8.61 | $8.80 | 4.5M |
| 2024-12-30 | 8.54 | $8.98 | 68500 |
| 2024-12-27 | 8.42 | $8.75 | 73926 |
| 2024-12-26 | 8.32 | $8.60 | 15535 |
| 2024-12-24 | 8.24 | $8.47 | 23543 |
| 2024-12-23 | 8.17 | $8.25 | 72837 |
| 2024-12-20 | 8.13 | $7.88 | 168616 |
| 2024-12-19 | 8.17 | $8.13 | 46835 |
| 2024-12-18 | 8.16 | $7.95 | 75427 |
| 2024-12-17 | 8.19 | $8.46 | 22403 |
| 2024-12-16 | 8.11 | $8.38 | 17300 |
| 2024-12-13 | 8.03 | $8.09 | 42400 |
| 2024-12-12 | 8.00 | $8.33 | 58247 |
| 2024-12-11 | 7.92 | $8.06 | 11100 |
| 2024-12-10 | 7.88 | $7.99 | 39531 |
| 2024-12-09 | 7.84 | $8.15 | 83243 |
| 2024-12-06 | 7.77 | $7.79 | 40000 |
| 2024-12-05 | 7.76 | $7.93 | 16206 |
| 2024-12-04 | 7.72 | $7.80 | 30200 |
| 2024-12-03 | 7.70 | $7.79 | 120728 |
| 2024-12-02 | 7.68 | $7.59 | 22300 |
| 2024-11-29 | 7.69 | $7.62 | 4900 |
| 2024-11-27 | 7.71 | $7.74 | 17600 |
| 2024-11-26 | 7.70 | $7.65 | 33500 |
| 2024-11-25 | 7.70 | $7.55 | 43648 |
| 2024-11-22 | 7.73 | $7.60 | 37500 |
| 2024-11-21 | 7.76 | $7.62 | 28400 |
| 2024-11-20 | 7.78 | $7.61 | 44424 |
| 2024-11-19 | 7.81 | $7.67 | 36740 |
| 2024-11-18 | 7.83 | $7.62 | 58230 |
| 2024-11-15 | 7.86 | $7.77 | 77600 |
| 2024-11-14 | 7.87 | $7.86 | 54020 |
| 2024-11-13 | 7.85 | $7.62 | 15700 |
| 2024-11-12 | 7.89 | $7.63 | 34628 |
| 2024-11-11 | 7.93 | $7.71 | 26700 |
| 2024-11-08 | 7.95 | $7.75 | 27244 |
| 2024-11-07 | 7.97 | $7.82 | 19900 |
| 2024-11-06 | 7.98 | $7.74 | 28003 |
| 2024-11-05 | 8.00 | $7.90 | 10200 |
| 2024-11-04 | 8.00 | $7.69 | 31414 |
| 2024-11-01 | 8.03 | $7.91 | 14601 |
| 2024-10-31 | 8.02 | $8.02 | 36086 |
| 2024-10-30 | 7.99 | $7.81 | 15300 |
| 2024-10-29 | 7.99 | $8.03 | 13911 |
| 2024-10-28 | 7.95 | $7.86 | 20824 |
| 2024-10-25 | 7.93 | $8.02 | 75132 |
| 2024-10-24 | 7.87 | $7.95 | 45900 |
| 2024-10-23 | 7.82 | $7.82 | 16900 |
| 2024-10-22 | 7.78 | $7.80 | 57800 |
| 2024-10-21 | 7.74 | $7.66 | 45400 |
| 2024-10-18 | 7.72 | $7.89 | 57906 |
| 2024-10-17 | 7.65 | $7.72 | 17343 |
| 2024-10-16 | 7.60 | $7.67 | 15500 |
| 2024-10-15 | 7.56 | $7.43 | 10174 |
| 2024-10-14 | 7.55 | $7.61 | 7800 |
| 2024-10-11 | 7.51 | $7.56 | 18011 |
| 2024-10-10 | 7.46 | $7.48 | 9034 |
| 2024-10-09 | 7.42 | $7.29 | 8804 |
| 2024-10-08 | 7.42 | $7.28 | 13023 |
| 2024-10-07 | 7.41 | $7.56 | 7400 |
| 2024-10-04 | 7.35 | $7.56 | 18400 |
| 2024-10-03 | 7.27 | $7.39 | 5400 |
| 2024-10-02 | 7.21 | $7.55 | 9700 |
| 2024-10-01 | 7.11 | $7.53 | 14102 |
| 2024-09-30 | 6.99 | $7.27 | 15100 |
| 2024-09-27 | 6.91 | $7.17 | 18317 |
| 2024-09-26 | 6.84 | $7.42 | 32500 |
| 2024-09-25 | 6.70 | $7.10 | 5300 |
| 2024-09-24 | 6.61 | $6.99 | 28639 |
| 2024-09-23 | 6.52 | $6.72 | 7200 |
| 2024-09-20 | 6.48 | $6.77 | 11700 |
| 2024-09-19 | 6.42 | $6.83 | 19300 |
| 2024-09-18 | 6.34 | $6.82 | 8700 |
| 2024-09-17 | 6.25 | $6.63 | 22522 |
| 2024-09-16 | 6.18 | $6.78 | 4835 |
| 2024-09-13 | 6.07 | $6.56 | 34300 |
| 2024-09-12 | 6.00 | $6.40 | 14610 |
| 2024-09-11 | 5.94 | $6.10 | 18400 |
| 2024-09-10 | 5.94 | $6.06 | 13824 |
| 2024-09-09 | 5.95 | $6.02 | 16600 |
| 2024-09-06 | 5.98 | $5.87 | 13013 |
| 2024-09-05 | 6.04 | $5.97 | 16300 |
| 2024-09-04 | 6.09 | $5.98 | 7209 |
| 2024-09-03 | 6.15 | $5.98 | 35100 |
| 2024-08-30 | 6.23 | $6.00 | 41200 |
| 2024-08-29 | 6.31 | $6.19 | 10100 |
| 2024-08-28 | 6.36 | $6.27 | 13300 |
| 2024-08-27 | 6.41 | $6.44 | 13448 |
| 2024-08-26 | 6.44 | $6.42 | 10712 |
| 2024-08-23 | 6.47 | $6.60 | 44640 |
| 2024-08-22 | 6.47 | $6.56 | 7719 |
| 2024-08-21 | 6.48 | $6.63 | 11500 |
| 2024-08-20 | 6.48 | $6.65 | 12200 |
| 2024-08-19 | 6.48 | $6.80 | 25306 |
| 2024-08-16 | 6.45 | $6.77 | 16100 |
| 2024-08-15 | 6.42 | $6.59 | 21600 |
| 2024-08-14 | 6.43 | $6.34 | 18344 |
| 2024-08-13 | 6.49 | $6.25 | 56200 |
| 2024-08-12 | 6.58 | $6.30 | 21600 |
| 2024-08-09 | 6.68 | $6.35 | 20500 |
| 2024-08-08 | 6.79 | $6.31 | 44300 |
| 2024-08-07 | 6.92 | $6.51 | 17948 |
| 2024-08-06 | 7.04 | $6.76 | 19700 |
| 2024-08-05 | 7.12 | $6.91 | 11803 |
| 2024-08-02 | 7.18 | $7.09 | 55000 |
| 2024-08-01 | 7.22 | $7.26 | 12629 |
| 2024-07-31 | 7.23 | $7.24 | 17000 |
| 2024-07-30 | 7.25 | $7.14 | 6118 |
| 2024-07-29 | 7.29 | $7.25 | 13900 |
| 2024-07-26 | 7.31 | $7.24 | 22217 |
| 2024-07-25 | 7.35 | $7.14 | 16729 |
| 2024-07-24 | 7.40 | $7.15 | 14800 |
| 2024-07-23 | 7.47 | $7.26 | 10500 |
| 2024-07-22 | 7.52 | $7.32 | 31800 |
| 2024-07-19 | 7.58 | $7.44 | 25200 |
| 2024-07-18 | 7.61 | $7.26 | 39604 |
| 2024-07-17 | 7.69 | $7.69 | 39440 |
| 2024-07-16 | 7.69 | $7.65 | 19500 |
| 2024-07-15 | 7.70 | $7.52 | 27800 |
| 2024-07-12 | 7.73 | $7.78 | 29304 |
| 2024-07-11 | 7.72 | $7.76 | 24242 |
| 2024-07-10 | 7.71 | $7.60 | 53200 |
| 2024-07-09 | 7.73 | $7.65 | 19951 |
| 2024-07-08 | 7.75 | $7.74 | 47609 |
| 2024-07-05 | 7.75 | $7.93 | 32016 |
| 2024-07-03 | 7.71 | $7.80 | 31219 |
| 2024-07-02 | 7.68 | $7.62 | 43500 |
| 2024-07-01 | 7.70 | $7.68 | 21900 |
| 2024-06-28 | 7.70 | $7.64 | 18600 |
| 2024-06-27 | 7.71 | $7.67 | 27607 |
| 2024-06-26 | 7.72 | $7.57 | 65320 |
| 2024-06-25 | 7.75 | $7.49 | 43738 |
| 2024-06-24 | 7.80 | $7.67 | 41349 |
| 2024-06-21 | 7.82 | $7.77 | 61413 |
| 2024-06-20 | 7.82 | $7.79 | 46543 |
| 2024-06-18 | 7.81 | $7.67 | 16446 |
| 2024-06-17 | 7.84 | $7.52 | 25100 |
| 2024-06-14 | 7.89 | $7.82 | 14013 |
| 2024-06-13 | 7.89 | $7.83 | 16741 |
| 2024-06-12 | 7.89 | $7.81 | 28200 |
| 2024-06-11 | 7.89 | $7.74 | 17000 |
| 2024-06-10 | 7.91 | $7.76 | 24738 |
| 2024-06-07 | 7.92 | $7.72 | 15136 |
| 2024-06-06 | 7.94 | $8.02 | 25100 |
| 2024-06-05 | 7.91 | $7.95 | 10937 |
| 2024-06-04 | 7.87 | $7.80 | 27100 |
| 2024-06-03 | 7.87 | $7.89 | 17117 |
| 2024-05-31 | 7.84 | $7.85 | 34320 |
| 2024-05-30 | 7.82 | $7.97 | 11700 |
| 2024-05-29 | 7.77 | $7.95 | 17900 |
| 2024-05-28 | 7.71 | $7.89 | 15340 |
| 2024-05-24 | 7.65 | $7.90 | 13000 |
| 2024-05-23 | 7.59 | $7.79 | 34117 |
| 2024-05-22 | 7.53 | $7.77 | 43900 |
| 2024-05-21 | 7.47 | $7.60 | 47007 |
| 2024-05-20 | 7.44 | $7.54 | 35444 |
| 2024-05-17 | 7.41 | $7.49 | 25300 |
| 2024-05-16 | 7.38 | $7.30 | 16937 |
| 2024-05-15 | 7.40 | $7.44 | 24401 |
| 2024-05-14 | 7.38 | $7.45 | 16300 |
| 2024-05-13 | 7.36 | $7.18 | 49300 |
| 2024-05-10 | 7.40 | $7.37 | 19900 |
| 2024-05-09 | 7.40 | $7.37 | 22100 |
| 2024-05-08 | 7.40 | $7.46 | 19600 |
| 2024-05-07 | 7.38 | $7.44 | 13800 |
| 2024-05-06 | 7.36 | $7.40 | 10000 |
| 2024-05-03 | 7.35 | $7.33 | 23300 |
| 2024-05-02 | 7.34 | $7.29 | 26700 |
| 2024-05-01 | 7.35 | $7.39 | 8800 |
| 2024-04-30 | 7.34 | $7.29 | 33800 |
| 2024-04-29 | 7.34 | $7.31 | 12500 |
| 2024-04-26 | 7.34 | $7.40 | 13300 |
| 2024-04-25 | 7.32 | $7.33 | 12524 |
| 2024-04-24 | 7.31 | $7.39 | 23600 |
| 2024-04-23 | 7.29 | $7.27 | 37700 |
| 2024-04-22 | 7.29 | $7.33 | 75400 |
| 2024-04-19 | 7.28 | $7.30 | 13700 |
| 2024-04-18 | 7.27 | $7.23 | 13125 |
| 2024-04-17 | 7.28 | $7.12 | 6130 |
| 2024-04-16 | 7.30 | $7.12 | 14000 |
| 2024-04-15 | 7.34 | $7.12 | 34745 |
| 2024-04-12 | 7.37 | $7.22 | 17900 |
| 2024-04-11 | 7.40 | $7.32 | 28028 |
| 2024-04-10 | 7.40 | $7.40 | 22300 |
| 2024-04-09 | 7.39 | $7.39 | 30623 |
| 2024-04-08 | 7.37 | $7.39 | 23000 |
| 2024-04-05 | 7.35 | $7.37 | 22500 |
| 2024-04-04 | 7.34 | $7.35 | 14200 |
| 2024-04-03 | 7.32 | $7.33 | 8900 |
| 2024-04-02 | 7.31 | $7.27 | 14600 |
| 2024-04-01 | 7.30 | $7.10 | 15900 |
| 2024-03-28 | 7.33 | $7.16 | 14327 |
| 2024-03-27 | 7.35 | $7.16 | 46200 |
| 2024-03-26 | 7.37 | $7.26 | 5700 |
| 2024-03-25 | 7.38 | $7.51 | 55900 |
| 2024-03-22 | 7.33 | $7.50 | 63316 |
| 2024-03-21 | 7.27 | $7.51 | 44820 |
| 2024-03-20 | 7.21 | $7.48 | 108508 |
| 2024-03-19 | 7.13 | $7.27 | 28804 |
| 2024-03-18 | 7.09 | $7.20 | 19600 |
| 2024-03-15 | 7.06 | $7.25 | 152435 |
| 2024-03-14 | 7.01 | $7.23 | 20700 |
| 2024-03-13 | 6.96 | $7.19 | 57202 |
| 2024-03-12 | 6.91 | $6.97 | 13929 |
| 2024-03-11 | 6.89 | $6.80 | 44316 |
| 2024-03-08 | 6.91 | $6.90 | 66100 |
| 2024-03-07 | 6.91 | $6.92 | 54700 |
| 2024-03-06 | 6.90 | $6.92 | 53000 |
| 2024-03-05 | 6.90 | $7.00 | 42700 |
| 2024-03-04 | 6.87 | $7.01 | 64230 |
| 2024-03-01 | 6.84 | $6.98 | 40926 |
| 2024-02-29 | 6.82 | $6.80 | 43200 |
| 2024-02-28 | 6.82 | $6.74 | 61700 |
| 2024-02-27 | 6.84 | $6.75 | 37000 |
| 2024-02-26 | 6.86 | $6.77 | 55338 |
| 2024-02-23 | 6.88 | $6.86 | 51100 |
| 2024-02-22 | 6.89 | $6.88 | 39200 |
| 2024-02-21 | 6.89 | $6.82 | 30500 |
| 2024-02-20 | 6.90 | $6.79 | 49700 |
| 2024-02-16 | 6.92 | $6.77 | 33400 |
| 2024-02-15 | 6.95 | $6.79 | 30500 |
| 2024-02-14 | 6.98 | $6.74 | 49700 |
| 2024-02-13 | 7.02 | $6.75 | 48407 |
| 2024-02-12 | 7.07 | $6.88 | 28336 |
| 2024-02-09 | 7.10 | $6.87 | 45916 |
| 2024-02-08 | 7.13 | $7.00 | 41300 |
| 2024-02-07 | 7.14 | $7.07 | 31900 |
| 2024-02-06 | 7.14 | $7.05 | 44530 |
| 2024-02-05 | 7.14 | $6.99 | 120600 |
| 2024-02-02 | 7.15 | $7.18 | 46700 |
| 2024-02-01 | 7.12 | $7.17 | 65538 |
| 2024-01-31 | 7.09 | $7.31 | 116617 |
| 2024-01-30 | 7.02 | $6.99 | 56915 |
| 2024-01-29 | 7.01 | $6.99 | 103257 |
| 2024-01-26 | 6.99 | $7.00 | 44603 |
| 2024-01-25 | 6.97 | $6.98 | 33730 |
| 2024-01-24 | 6.95 | $6.88 | 57238 |
| 2024-01-23 | 6.95 | $6.85 | 13832 |
| 2024-01-22 | 6.95 | $6.69 | 31600 |
| 2024-01-19 | 6.99 | $6.58 | 19100 |
| 2024-01-18 | 7.05 | $6.79 | 17900 |
| 2024-01-17 | 7.08 | $6.88 | 19700 |
| 2024-01-16 | 7.09 | $6.96 | 35109 |
| 2024-01-12 | 7.08 | $6.98 | 36400 |
| 2024-01-11 | 7.07 | $6.97 | 22228 |
| 2024-01-10 | 7.05 | $6.92 | 13725 |
| 2024-01-09 | 7.04 | $6.87 | 14500 |
| 2024-01-08 | 7.04 | $6.89 | 11724 |
| 2024-01-05 | 7.03 | $6.92 | 13200 |
| 2024-01-04 | 7.01 | $6.96 | 22843 |
| 2024-01-03 | 6.98 | $6.95 | 39700 |
| 2024-01-02 | 6.95 | $6.98 | 21900 |
| 2023-12-29 | 6.90 | $7.14 | 67929 |
| 2023-12-28 | 6.80 | $6.95 | 50540 |
| 2023-12-27 | 6.73 | $6.98 | 85600 |
| 2023-12-26 | 6.64 | $7.04 | 25608 |
| 2023-12-22 | 6.51 | $7.00 | 31300 |
| 2023-12-21 | 6.38 | $6.86 | 32800 |
| 2023-12-20 | 6.25 | $6.50 | 57400 |
| 2023-12-19 | 6.18 | $6.63 | 20369 |
| 2023-12-18 | 6.07 | $6.34 | 39847 |
| 2023-12-15 | 6.00 | $6.32 | 209900 |
| 2023-12-14 | 5.92 | $6.19 | 80600 |
| 2023-12-13 | 5.86 | $6.01 | 107700 |
| 2023-12-12 | 5.82 | $5.74 | 102800 |
| 2023-12-11 | 5.83 | $5.80 | 44500 |
| 2023-12-08 | 5.84 | $5.91 | 17237 |
| 2023-12-07 | 5.82 | $5.80 | 25028 |
| 2023-12-06 | 5.82 | $5.74 | 40307 |
| 2023-12-05 | 5.83 | $5.71 | 45000 |
| 2023-12-04 | 5.86 | $5.80 | 52700 |
| 2023-12-01 | 5.86 | $5.88 | 72100 |
| 2023-11-30 | 5.86 | $5.87 | 38800 |
| 2023-11-29 | 5.85 | $5.88 | 61000 |
| 2023-11-28 | 5.83 | $5.87 | 90000 |
| 2023-11-27 | 5.82 | $5.88 | 64629 |
| 2023-11-24 | 5.81 | $5.86 | 89231 |
| 2023-11-22 | 5.79 | $5.81 | 70600 |
| 2023-11-21 | 5.78 | $5.88 | 45200 |
| 2023-11-20 | 5.76 | $5.85 | 55125 |
| 2023-11-17 | 5.74 | $5.90 | 43600 |
| 2023-11-16 | 5.70 | $5.87 | 97600 |
| 2023-11-15 | 5.67 | $5.78 | 80700 |
| 2023-11-14 | 5.65 | $5.75 | 148100 |
| 2023-11-13 | 5.63 | $5.64 | 75900 |
| 2023-11-10 | 5.64 | $5.72 | 54900 |
| 2023-11-09 | 5.62 | $5.70 | 55626 |
| 2023-11-08 | 5.61 | $5.61 | 105347 |
| 2023-11-07 | 5.62 | $5.70 | 80200 |
| 2023-11-06 | 5.61 | $5.72 | 91400 |
| 2023-11-03 | 5.60 | $5.84 | 26415 |
| 2023-11-02 | 5.55 | $5.75 | 65000 |
| 2023-11-01 | 5.52 | $5.73 | 169200 |
| 2023-10-31 | 5.49 | $5.99 | 615428 |
| 2023-10-30 | 5.41 | $5.49 | 184800 |
| 2023-10-27 | 5.41 | $5.53 | 74348 |
| 2023-10-26 | 5.41 | $5.51 | 70900 |
| 2023-10-25 | 5.41 | $5.32 | 46322 |
| 2023-10-24 | 5.45 | $5.50 | 23800 |
| 2023-10-23 | 5.47 | $5.38 | 23100 |
| 2023-10-20 | 5.51 | $5.39 | 26848 |
| 2023-10-19 | 5.56 | $5.42 | 21331 |
| 2023-10-18 | 5.61 | $5.36 | 34800 |
| 2023-10-17 | 5.68 | $5.41 | 22400 |
| 2023-10-16 | 5.75 | $5.47 | 60920 |
| 2023-10-13 | 5.83 | $5.44 | 115941 |
| 2023-10-12 | 5.92 | $5.52 | 67500 |
| 2023-10-11 | 6.02 | $5.68 | 46200 |
| 2023-10-10 | 6.09 | $5.98 | 21700 |
| 2023-10-09 | 6.11 | $5.93 | 17804 |
| 2023-10-06 | 6.15 | $6.00 | 33808 |
| 2023-10-05 | 6.18 | $5.78 | 17100 |
| 2023-10-04 | 6.25 | $5.79 | 32800 |
| 2023-10-03 | 6.34 | $5.85 | 29600 |
| 2023-10-02 | 6.43 | $5.89 | 139905 |
| 2023-09-29 | 6.52 | $6.05 | 136534 |
| 2023-09-28 | 6.60 | $6.43 | 116436 |
| 2023-09-27 | 6.60 | $6.32 | 40800 |
| 2023-09-26 | 6.63 | $6.35 | 32126 |
| 2023-09-25 | 6.65 | $6.43 | 31523 |
| 2023-09-22 | 6.65 | $6.23 | 17400 |
| 2023-09-21 | 6.70 | $6.48 | 87400 |
| 2023-09-20 | 6.70 | $6.61 | 54627 |
| 2023-09-19 | 6.67 | $6.50 | 102322 |
| 2023-09-18 | 6.66 | $6.69 | 70108 |
| 2023-09-15 | 6.60 | $7.00 | 542765 |
| 2023-09-14 | 6.46 | $6.63 | 145801 |
| 2023-09-13 | 6.38 | $6.42 | 30208 |
| 2023-09-12 | 6.32 | $6.13 | 64400 |
| 2023-09-11 | 6.32 | $6.07 | 9733 |
| 2023-09-08 | 6.32 | $6.19 | 89800 |
| 2023-09-07 | 6.30 | $6.32 | 39226 |
| 2023-09-06 | 6.24 | $6.40 | 37627 |
| 2023-09-05 | 6.16 | $6.43 | 77615 |
| 2023-09-01 | 6.05 | $6.39 | 70200 |
| 2023-08-31 | 5.94 | $6.40 | 83400 |
| 2023-08-30 | 5.80 | $6.17 | 138123 |
| 2023-08-29 | 5.68 | $6.10 | 70705 |
| 2023-08-28 | 5.56 | $6.00 | 77814 |
| 2023-08-25 | 5.43 | $5.59 | 13822 |
| 2023-08-24 | 5.38 | $5.65 | 26800 |
| 2023-08-23 | 5.30 | $5.60 | 38103 |
| 2023-08-22 | 5.22 | $5.39 | 45828 |
| 2023-08-21 | 5.16 | $5.46 | 75722 |
| 2023-08-18 | 5.09 | $5.09 | 20200 |
| 2023-08-17 | 5.07 | $5.12 | 19600 |
| 2023-08-16 | 5.05 | $5.15 | 57300 |
| 2023-08-15 | 5.02 | $5.05 | 70600 |
| 2023-08-14 | 5.01 | $5.16 | 26200 |
| 2023-08-11 | 4.97 | $5.23 | 49600 |
| 2023-08-10 | 4.91 | $5.09 | 67505 |
| 2023-08-09 | 4.86 | $5.03 | 85630 |
| 2023-08-08 | 4.83 | $4.96 | 83938 |
| 2023-08-07 | 4.80 | $4.92 | 92415 |
| 2023-08-04 | 4.78 | $4.99 | 99200 |
| 2023-08-03 | 4.73 | $5.03 | 122941 |
| 2023-08-02 | 4.68 | $5.01 | 118200 |
| 2023-08-01 | 4.61 | $4.94 | 187417 |
| 2023-07-31 | 4.56 | $4.99 | 339102 |
| 2023-07-28 | 4.48 | $4.83 | 291860 |
| 2023-07-27 | 4.43 | $4.60 | 2.6M |
| 2023-07-26 | 4.41 | $4.29 | 1.1M |
| 2023-07-25 | 4.47 | $4.25 | 773500 |
| 2023-07-24 | 4.54 | $4.43 | 295644 |
| 2023-07-21 | 4.58 | $4.49 | 185448 |
| 2023-07-20 | 4.62 | $4.50 | 98633 |
| 2023-07-19 | 4.67 | $4.76 | 316500 |
| 2023-07-18 | 4.67 | $4.89 | 588131 |
| 2023-07-17 | 4.64 | $4.81 | 675777 |
| 2023-07-14 | 4.63 | $4.60 | 70400 |
| 2023-07-13 | 4.65 | $4.66 | 420500 |
| 2023-07-12 | 4.68 | $4.64 | 107930 |
| 2023-07-11 | 4.71 | $4.73 | 22904 |
| 2023-07-10 | 4.73 | $4.72 | 25000 |
| 2023-07-07 | 4.75 | $4.81 | 42400 |
| 2023-07-06 | 4.77 | $4.72 | 32900 |
| 2023-07-05 | 4.80 | $4.87 | 77300 |
| 2023-07-03 | 4.81 | $5.04 | 61809 |
| 2023-06-30 | 4.78 | $4.86 | 42000 |
| 2023-06-29 | 4.80 | $4.88 | 25600 |
| 2023-06-28 | 4.81 | $4.84 | 59800 |
| 2023-06-27 | 4.83 | $4.83 | 70900 |
| 2023-06-26 | 4.86 | $4.83 | 26600 |
| 2023-06-23 | 4.89 | $4.86 | 52910 |
| 2023-06-22 | 4.93 | $4.84 | 246012 |
| 2023-06-21 | 4.98 | $4.84 | 77078 |
| 2023-06-20 | 5.03 | $4.85 | 240429 |
| 2023-06-16 | 5.10 | $4.84 | 479019 |
| 2023-06-15 | 5.17 | $5.20 | 82738 |
| 2023-06-14 | 5.19 | $5.27 | 109900 |
| 2023-06-13 | 5.19 | $5.22 | 71500 |
| 2023-06-12 | 5.21 | $5.32 | 45823 |
| 2023-06-09 | 5.21 | $5.44 | 23439 |
| 2023-06-08 | 5.19 | $5.31 | 50307 |
| 2023-06-07 | 5.19 | $5.36 | 37611 |
| 2023-06-06 | 5.18 | $5.51 | 21942 |
| 2023-06-05 | 5.14 | $5.37 | 34326 |
| 2023-06-02 | 5.12 | $5.24 | 86839 |
| 2023-06-01 | 5.13 | $4.96 | 75500 |
| 2023-05-31 | 5.21 | $5.03 | 42735 |
| 2023-05-30 | 5.28 | $5.15 | 64600 |
| 2023-05-26 | 5.34 | $5.17 | 17600 |
| 2023-05-25 | 5.41 | $5.17 | 54300 |
| 2023-05-24 | 5.49 | $5.18 | 26700 |
| 2023-05-23 | 5.58 | $5.28 | 47800 |
| 2023-05-22 | 5.67 | $5.38 | 43516 |
| 2023-05-19 | 5.75 | $5.55 | 24300 |
| 2023-05-18 | 5.81 | $5.69 | 26400 |
| 2023-05-17 | 5.85 | $5.80 | 25900 |
| 2023-05-16 | 5.87 | $5.80 | 73100 |
| 2023-05-15 | 5.90 | $5.95 | 130100 |
| 2023-05-12 | 5.90 | $5.90 | 55737 |
| 2023-05-11 | 5.92 | $5.91 | 80338 |
| 2023-05-10 | 5.93 | $6.07 | 95437 |
| 2023-05-09 | 5.92 | $6.07 | 21900 |
| 2023-05-08 | 5.90 | $5.93 | 30300 |
| 2023-05-05 | 5.91 | $5.71 | 29341 |
| 2023-05-04 | 5.97 | $5.71 | 127100 |
| 2023-05-03 | 6.04 | $5.76 | 37200 |
| 2023-05-02 | 6.11 | $5.80 | 24700 |
| 2023-05-01 | 6.19 | $5.75 | 27613 |
| 2023-04-28 | 6.28 | $6.00 | 83300 |
| 2023-04-27 | 6.34 | $6.09 | 20021 |
| 2023-04-26 | 6.39 | $6.08 | 15900 |
| 2023-04-25 | 6.45 | $6.23 | 42420 |
| 2023-04-24 | 6.49 | $6.30 | 40717 |
| 2023-04-21 | 6.52 | $6.40 | 94025 |
| 2023-04-20 | 6.53 | $6.47 | 41415 |
| 2023-04-19 | 6.53 | $6.57 | 57200 |
| 2023-04-18 | 6.50 | $6.70 | 264727 |
| 2023-04-17 | 6.44 | $6.40 | 222500 |
| 2023-04-14 | 6.44 | $6.70 | 78800 |
| 2023-04-13 | 6.37 | $6.77 | 65422 |
| 2023-04-12 | 6.28 | $6.50 | 73434 |
| 2023-04-11 | 6.23 | $6.35 | 43531 |
| 2023-04-10 | 6.20 | $6.31 | 31302 |
| 2023-04-06 | 6.17 | $6.46 | 118200 |
| 2023-04-05 | 6.11 | $6.15 | 31300 |
| 2023-04-04 | 6.10 | $6.20 | 84624 |
| 2023-04-03 | 6.09 | $6.35 | 40549 |
| 2023-03-31 | 6.03 | $6.28 | 95801 |
| 2023-03-30 | 5.99 | $6.35 | 130100 |
| 2023-03-29 | 5.92 | $6.18 | 74823 |
| 2023-03-28 | 5.88 | $6.06 | 42400 |
| 2023-03-27 | 5.86 | $6.12 | 48200 |
| 2023-03-24 | 5.82 | $5.99 | 30400 |
| 2023-03-23 | 5.81 | $6.04 | 77000 |
| 2023-03-22 | 5.78 | $5.95 | 66900 |
| 2023-03-21 | 5.77 | $6.03 | 67933 |
| 2023-03-20 | 5.74 | $5.91 | 92646 |
| 2023-03-17 | 5.74 | $5.56 | 660628 |
| 2023-03-16 | 5.81 | $5.55 | 123600 |
| 2023-03-15 | 5.89 | $5.55 | 165030 |
| 2023-03-14 | 5.99 | $5.79 | 141400 |
| 2023-03-13 | 6.06 | $5.81 | 172500 |
| 2023-03-10 | 6.13 | $5.92 | 97743 |
| 2023-03-09 | 6.19 | $6.05 | 269400 |
| 2023-03-08 | 6.24 | $6.30 | 58224 |
| 2023-03-07 | 6.24 | $6.31 | 71340 |
| 2023-03-06 | 6.24 | $6.40 | 113700 |
| 2023-03-03 | 6.23 | $6.59 | 98200 |
| 2023-03-02 | 6.17 | $6.36 | 41600 |
| 2023-03-01 | 6.15 | $6.16 | 66308 |
| 2023-02-28 | 6.17 | $6.05 | 229319 |
| 2023-02-27 | 6.22 | $5.89 | 63800 |
| 2023-02-24 | 6.31 | $5.74 | 63737 |
| 2023-02-23 | 6.45 | $6.02 | 38000 |
| 2023-02-22 | 6.56 | $6.01 | 80936 |
| 2023-02-21 | 6.68 | $6.34 | 68832 |
| 2023-02-17 | 6.75 | $6.56 | 80900 |
| 2023-02-16 | 6.79 | $6.50 | 120006 |
| 2023-02-15 | 6.85 | $6.65 | 30200 |
| 2023-02-14 | 6.89 | $6.70 | 42704 |
| 2023-02-13 | 6.92 | $6.65 | 36000 |
| 2023-02-10 | 6.96 | $6.63 | 39641 |
| 2023-02-09 | 7.01 | $6.74 | 146200 |
| 2023-02-08 | 7.05 | $6.71 | 98011 |
| 2023-02-07 | 7.11 | $6.55 | 46300 |
| 2023-02-06 | 7.20 | $6.44 | 104121 |
| 2023-02-03 | 7.32 | $6.68 | 63700 |
| 2023-02-02 | 7.42 | $6.78 | 85600 |
| 2023-02-01 | 7.51 | $7.08 | 90800 |
| 2023-01-31 | 7.55 | $7.26 | 90600 |
| 2023-01-30 | 7.55 | $7.39 | 23000 |
| 2023-01-27 | 7.52 | $7.51 | 60400 |
| 2023-01-26 | 7.46 | $7.45 | 68500 |
| 2023-01-25 | 7.39 | $7.40 | 296646 |
| 2023-01-24 | 7.33 | $7.24 | 33349 |
| 2023-01-23 | 7.28 | $7.31 | 208412 |
| 2023-01-20 | 7.21 | $7.26 | 68127 |
| 2023-01-19 | 7.14 | $7.36 | 100925 |
| 2023-01-18 | 7.03 | $7.23 | 62000 |
| 2023-01-17 | 6.92 | $7.34 | 119548 |
| 2023-01-13 | 6.78 | $7.30 | 97800 |
| 2023-01-12 | 6.61 | $7.47 | 348714 |
| 2023-01-11 | 6.38 | $7.17 | 167907 |
| 2023-01-10 | 6.18 | $6.66 | 163718 |
| 2023-01-09 | 6.05 | $6.29 | 143500 |
| 2023-01-06 | 5.97 | $6.23 | 119362 |
| 2023-01-05 | 5.89 | $5.92 | 88142 |
| 2023-01-04 | 5.87 | $5.68 | 96900 |
| 2023-01-03 | 5.89 | $5.73 | 118718 |
| 2022-12-30 | 5.90 | $6.03 | 48300 |
| 2022-12-29 | 5.85 | $6.15 | 122546 |
| 2022-12-28 | 5.76 | $6.00 | 132212 |
| 2022-12-27 | 5.69 | $5.92 | 160038 |
| 2022-12-23 | 5.63 | $5.90 | 255900 |
| 2022-12-22 | 5.56 | $5.41 | 139922 |
| 2022-12-21 | 5.58 | $5.42 | 136213 |
| 2022-12-20 | 5.60 | $5.25 | 208100 |
| 2022-12-19 | 5.66 | $5.11 | 563500 |
| 2022-12-16 | 5.76 | $6.71 | 1.4M |
| 2022-12-15 | 5.54 | $5.75 | 323300 |
| 2022-12-14 | 5.48 | $5.64 | 160400 |
| 2022-12-13 | 5.44 | $5.50 | 127100 |
| 2022-12-12 | 5.42 | $5.23 | 73800 |
| 2022-12-09 | 5.45 | $5.52 | 78000 |
| 2022-12-08 | 5.43 | $5.53 | 31812 |
| 2022-12-07 | 5.39 | $5.53 | 52207 |
| 2022-12-06 | 5.36 | $5.47 | 187842 |
| 2022-12-05 | 5.33 | $5.53 | 127000 |
| 2022-12-02 | 5.28 | $5.62 | 94100 |
| 2022-12-01 | 5.20 | $5.39 | 51931 |
| 2022-11-30 | 5.16 | $5.44 | 121220 |
| 2022-11-29 | 5.10 | $5.16 | 54000 |
| 2022-11-28 | 5.10 | $5.00 | 60900 |
| 2022-11-25 | 5.13 | $5.34 | 33148 |
| 2022-11-23 | 5.09 | $5.28 | 23521 |
| 2022-11-22 | 5.05 | $5.29 | 63200 |
| 2022-11-21 | 5.01 | $5.03 | 89730 |
| 2022-11-18 | 5.02 | $5.14 | 69700 |
| 2022-11-17 | 5.01 | $5.04 | 58200 |
| 2022-11-16 | 5.01 | $5.13 | 136200 |
| 2022-11-15 | 5.00 | $5.41 | 86445 |
| 2022-11-14 | 4.93 | $5.47 | 112700 |
| 2022-11-11 | 4.84 | $5.29 | 182400 |
| 2022-11-10 | 4.77 | $4.81 | 105844 |
| 2022-11-09 | 4.79 | $4.61 | 119543 |
| 2022-11-08 | 4.86 | $4.74 | 119600 |
| 2022-11-07 | 4.92 | $4.61 | 226402 |
| 2022-11-04 | 5.01 | $4.81 | 220211 |
| 2022-11-03 | 5.08 | $4.47 | 272589 |
| 2022-11-02 | 5.23 | $4.49 | 309424 |
| 2022-11-01 | 5.40 | $4.79 | 308146 |
| 2022-10-31 | 5.54 | $5.02 | 1.5M |
| 2022-10-28 | 5.65 | $5.18 | 492500 |
| 2022-10-27 | 5.74 | $5.86 | 165500 |
| 2022-10-26 | 5.70 | $5.97 | 226400 |
| 2022-10-25 | 5.64 | $5.93 | 161315 |
| 2022-10-24 | 5.57 | $5.78 | 186006 |
| 2022-10-21 | 5.52 | $5.68 | 75312 |
| 2022-10-20 | 5.49 | $5.43 | 74234 |
| 2022-10-19 | 5.50 | $5.42 | 136800 |
| 2022-10-18 | 5.52 | $5.85 | 232828 |
| 2022-10-17 | 5.45 | $5.50 | 151103 |
| 2022-10-14 | 5.45 | $5.33 | 162400 |
| 2022-10-13 | 5.48 | $5.58 | 113603 |
| 2022-10-12 | 5.46 | $5.48 | 67200 |
| 2022-10-11 | 5.45 | $5.52 | 54016 |
| 2022-10-10 | 5.44 | $5.50 | 63246 |
| 2022-10-07 | 5.44 | $5.71 | 135222 |
| 2022-10-06 | 5.39 | $5.79 | 59802 |
| 2022-10-05 | 5.31 | $5.82 | 63943 |
| 2022-10-04 | 5.21 | $5.83 | 324000 |
| 2022-10-03 | 5.10 | $5.58 | 153040 |
| 2022-09-30 | 5.03 | $5.16 | 186000 |
| 2022-09-29 | 5.03 | $4.96 | 144100 |
| 2022-09-28 | 5.08 | $5.15 | 76400 |
| 2022-09-27 | 5.09 | $4.88 | 79300 |
| 2022-09-26 | 5.17 | $4.93 | 99300 |
| 2022-09-23 | 5.25 | $5.18 | 117900 |
| 2022-09-22 | 5.29 | $5.65 | 165139 |
| 2022-09-21 | 5.24 | $5.58 | 126700 |
| 2022-09-20 | 5.20 | $5.61 | 442621 |
| 2022-09-19 | 5.14 | $5.34 | 506520 |
| 2022-09-16 | 5.14 | $4.98 | 1.3M |
| 2022-09-15 | 5.22 | $5.29 | 167400 |
| 2022-09-14 | 5.24 | $5.19 | 186300 |
| 2022-09-13 | 5.29 | $5.16 | 183200 |
| 2022-09-12 | 5.36 | $5.51 | 314400 |
| 2022-09-09 | 5.36 | $5.15 | 247839 |
| 2022-09-08 | 5.45 | $5.02 | 181400 |
| 2022-09-07 | 5.57 | $5.06 | 173900 |
| 2022-09-06 | 5.71 | $5.35 | 64300 |
| 2022-09-02 | 5.82 | $5.55 | 50143 |
| 2022-09-01 | 5.89 | $5.36 | 163629 |
| 2022-08-31 | 6.03 | $5.68 | 52748 |
| 2022-08-30 | 6.11 | $5.66 | 78823 |
| 2022-08-29 | 6.22 | $5.98 | 101300 |
| 2022-08-26 | 6.27 | $5.96 | 126700 |
| 2022-08-25 | 6.34 | $6.01 | 195624 |
| 2022-08-24 | 6.41 | $6.22 | 274220 |
| 2022-08-23 | 6.45 | $6.01 | 384000 |
| 2022-08-22 | 6.53 | $5.99 | 112700 |
| 2022-08-19 | 6.64 | $6.10 | 37700 |
| 2022-08-18 | 6.73 | $6.42 | 68100 |
| 2022-08-17 | 6.77 | $6.58 | 161105 |
| 2022-08-16 | 6.79 | $7.36 | 179047 |
| 2022-08-15 | 6.64 | $7.05 | 74710 |
| 2022-08-12 | 6.53 | $7.20 | 75728 |
| 2022-08-11 | 6.37 | $6.80 | 51021 |
| 2022-08-10 | 6.27 | $6.53 | 36652 |
| 2022-08-09 | 6.21 | $6.37 | 47700 |
| 2022-08-08 | 6.17 | $6.64 | 35910 |
| 2022-08-05 | 6.07 | $6.67 | 53331 |
| 2022-08-04 | 5.94 | $6.51 | 35618 |
| 2022-08-03 | 5.84 | $6.32 | 43701 |
| 2022-08-02 | 5.75 | $6.44 | 43600 |
| 2022-08-01 | 5.63 | $6.46 | 103515 |
| 2022-07-29 | 5.48 | $6.67 | 98600 |
| 2022-07-28 | 5.27 | $6.02 | 55363 |
| 2022-07-27 | 5.16 | $5.79 | 66800 |
| 2022-07-26 | 5.09 | $5.57 | 93749 |
| 2022-07-25 | 5.06 | $5.34 | 54949 |
| 2022-07-22 | 5.07 | $5.30 | 57600 |
| 2022-07-21 | 5.10 | $5.35 | 52130 |
| 2022-07-20 | 5.13 | $5.46 | 80822 |
| 2022-07-19 | 5.14 | $5.41 | 81300 |
| 2022-07-18 | 5.17 | $5.32 | 92600 |
| 2022-07-15 | 5.22 | $5.20 | 50214 |
| 2022-07-14 | 5.32 | $5.15 | 106641 |
| 2022-07-13 | 5.44 | $5.35 | 136972 |
| 2022-07-12 | 5.55 | $5.30 | 184400 |
| 2022-07-11 | 5.69 | $5.39 | 127200 |
| 2022-07-08 | 5.83 | $5.89 | 83509 |
| 2022-07-07 | 5.90 | $6.16 | 101000 |
| 2022-07-06 | 5.92 | $5.93 | 274236 |
| 2022-07-05 | 6.01 | $5.80 | 236939 |
| 2022-07-01 | 6.13 | $6.10 | 200500 |
| 2022-06-30 | 6.22 | $6.01 | 55500 |
| 2022-06-29 | 6.35 | $6.41 | 79300 |
| 2022-06-28 | 6.41 | $6.45 | 74800 |
| 2022-06-27 | 6.49 | $6.64 | 125200 |
| 2022-06-24 | 6.53 | $6.69 | 92000 |
| 2022-06-23 | 6.58 | $6.40 | 229332 |
| 2022-06-22 | 6.71 | $6.51 | 186400 |
| 2022-06-21 | 6.83 | $7.00 | 281800 |
| 2022-06-17 | 6.87 | $6.65 | 369749 |
| 2022-06-16 | 7.00 | $6.36 | 111000 |
| 2022-06-15 | 7.21 | $6.55 | 660200 |
| 2022-06-14 | 7.42 | $6.17 | 234231 |
| 2022-06-13 | 7.75 | $6.24 | 329200 |
| 2022-06-10 | 8.12 | $7.30 | 221300 |
| 2022-06-09 | 8.32 | $7.68 | 78300 |
| 2022-06-08 | 8.48 | $8.09 | 105801 |
| 2022-06-07 | 8.58 | $8.27 | 297200 |
| 2022-06-06 | 8.66 | $8.44 | 86600 |
| 2022-06-03 | 8.72 | $8.72 | 62848 |
| 2022-06-02 | 8.73 | $9.03 | 76025 |
| 2022-06-01 | 8.67 | $8.97 | 60700 |
| 2022-05-31 | 8.62 | $9.06 | 250900 |
| 2022-05-27 | 8.54 | $9.22 | 108504 |
| 2022-05-26 | 8.41 | $8.80 | 46600 |
| 2022-05-25 | 8.36 | $8.83 | 21100 |
| 2022-05-24 | 8.29 | $8.67 | 18221 |
| 2022-05-23 | 8.24 | $8.63 | 29500 |
| 2022-05-20 | 8.20 | $8.42 | 51900 |
| 2022-05-19 | 8.20 | $8.47 | 84300 |
| 2022-05-18 | 8.19 | $8.12 | 81000 |
| 2022-05-17 | 8.26 | $8.51 | 79525 |
| 2022-05-16 | 8.25 | $8.16 | 323506 |
| 2022-05-13 | 8.32 | $8.08 | 49000 |
| 2022-05-12 | 8.43 | $7.65 | 174300 |
| 2022-05-11 | 8.64 | $7.92 | 83500 |
| 2022-05-10 | 8.83 | $7.90 | 122200 |
| 2022-05-09 | 9.05 | $7.98 | 153500 |
| 2022-05-06 | 9.30 | $8.60 | 168143 |
| 2022-05-05 | 9.46 | $9.01 | 78600 |
| 2022-05-04 | 9.55 | $9.84 | 54120 |
| 2022-05-03 | 9.49 | $9.63 | 81716 |
| 2022-05-02 | 9.46 | $9.45 | 94200 |
| 2022-04-29 | 9.46 | $9.36 | 118923 |
| 2022-04-28 | 9.48 | $9.33 | 152533 |
| 2022-04-27 | 9.51 | $8.73 | 71940 |
| 2022-04-26 | 9.68 | $8.81 | 115600 |
| 2022-04-25 | 9.85 | $8.81 | 155900 |
| 2022-04-22 | 10.05 | $9.34 | 165600 |
| 2022-04-21 | 10.17 | $9.49 | 189800 |
| 2022-04-20 | 10.27 | $10.36 | 406834 |
| 2022-04-19 | 10.21 | $10.11 | 175900 |
| 2022-04-18 | 10.18 | $10.04 | 88900 |
| 2022-04-14 | 10.16 | $10.00 | 78151 |
| 2022-04-13 | 10.15 | $10.33 | 86600 |
| 2022-04-12 | 10.06 | $10.12 | 131487 |
| 2022-04-11 | 10.00 | $9.87 | 129525 |
| 2022-04-08 | 9.98 | $10.43 | 113100 |
| 2022-04-07 | 9.83 | $10.12 | 87943 |
| 2022-04-06 | 9.73 | $10.25 | 182805 |
| 2022-04-05 | 9.58 | $9.70 | 91700 |
| 2022-04-04 | 9.52 | $10.18 | 174934 |
| 2022-04-01 | 9.35 | $9.80 | 105366 |
| 2022-03-31 | 9.22 | $9.34 | 49600 |
| 2022-03-30 | 9.18 | $9.37 | 57900 |
| 2022-03-29 | 9.12 | $9.16 | 80123 |
| 2022-03-28 | 9.09 | $9.05 | 119520 |
| 2022-03-25 | 9.08 | $9.21 | 82100 |
| 2022-03-24 | 9.03 | $9.20 | 64900 |
| 2022-03-23 | 8.98 | $9.04 | 115439 |
| 2022-03-22 | 8.96 | $8.70 | 70300 |
| 2022-03-21 | 9.00 | $8.91 | 111547 |
| 2022-03-18 | 9.00 | $8.39 | 572212 |
| 2022-03-17 | 9.11 | $8.96 | 162810 |
| 2022-03-16 | 9.12 | $8.86 | 148800 |
| 2022-03-15 | 9.14 | $8.99 | 162914 |
| 2022-03-14 | 9.15 | $8.77 | 358700 |
| 2022-03-11 | 9.19 | $9.34 | 75700 |
| 2022-03-10 | 9.13 | $9.43 | 113594 |
| 2022-03-09 | 9.03 | $9.40 | 173438 |
| 2022-03-08 | 8.92 | $9.55 | 174718 |
| 2022-03-07 | 8.77 | $9.82 | 864047 |
| 2022-03-04 | 8.53 | $8.70 | 88920 |
| 2022-03-03 | 8.48 | $8.81 | 206604 |
| 2022-03-02 | 8.41 | $9.07 | 108600 |
| 2022-03-01 | 8.27 | $8.55 | 104733 |
| 2022-02-28 | 8.21 | $7.95 | 93600 |
| 2022-02-25 | 8.28 | $7.93 | 112200 |
| 2022-02-24 | 8.36 | $7.89 | 52811 |
| 2022-02-23 | 8.46 | $7.96 | 105200 |
| 2022-02-22 | 8.56 | $7.96 | 85700 |
| 2022-02-18 | 8.68 | $8.48 | 105729 |
| 2022-02-17 | 8.70 | $8.81 | 167800 |
| 2022-02-16 | 8.66 | $8.81 | 567300 |
| 2022-02-15 | 8.61 | $9.05 | 35300 |
| 2022-02-14 | 8.51 | $8.85 | 129000 |
| 2022-02-11 | 8.43 | $8.79 | 212538 |
| 2022-02-10 | 8.34 | $8.29 | 413237 |
| 2022-02-09 | 8.35 | $8.45 | 183400 |
| 2022-02-08 | 8.33 | $8.49 | 120500 |
| 2022-02-07 | 8.29 | $8.22 | 39900 |
| 2022-02-04 | 8.31 | $8.21 | 69041 |
| 2022-02-03 | 8.33 | $8.10 | 81511 |
| 2022-02-02 | 8.38 | $8.36 | 32938 |
| 2022-02-01 | 8.38 | $8.45 | 58200 |
| 2022-01-31 | 8.36 | $8.29 | 99247 |
| 2022-01-28 | 8.37 | $7.93 | 289500 |
| 2022-01-27 | 8.45 | $7.98 | 90432 |
| 2022-01-26 | 8.54 | $8.23 | 307200 |
| 2022-01-25 | 8.60 | $8.30 | 270007 |
| 2022-01-24 | 8.64 | $8.20 | 90000 |
| 2022-01-21 | 8.71 | $8.29 | 129127 |
| 2022-01-20 | 8.78 | $8.91 | 73900 |
| 2022-01-19 | 8.72 | $8.91 | 133000 |
| 2022-01-18 | 8.65 | $8.78 | 54000 |
| 2022-01-14 | 8.59 | $8.86 | 49612 |
| 2022-01-13 | 8.51 | $9.09 | 144000 |
| 2022-01-12 | 8.36 | $8.90 | 197817 |
| 2022-01-11 | 8.23 | $8.66 | 34507 |
| 2022-01-10 | 8.13 | $8.29 | 45535 |
| 2022-01-07 | 8.10 | $8.54 | 71400 |
| 2022-01-06 | 8.00 | $8.38 | 68100 |
| 2022-01-05 | 7.92 | $8.18 | 90500 |
| 2022-01-04 | 7.87 | $8.32 | 327800 |
| 2022-01-03 | 7.78 | $7.99 | 31518 |
| 2021-12-31 | 7.75 | $7.86 | 82200 |
| 2021-12-30 | 7.74 | $7.66 | 130700 |
| 2021-12-29 | 7.78 | $7.85 | 69300 |
| 2021-12-28 | 7.78 | $7.94 | 47200 |
| 2021-12-27 | 7.76 | $8.30 | 67105 |
| 2021-12-23 | 7.67 | $8.22 | 32803 |
| 2021-12-22 | 7.58 | $8.13 | 95300 |
| 2021-12-21 | 7.49 | $7.96 | 74602 |
| 2021-12-20 | 7.43 | $7.64 | 125700 |
| 2021-12-17 | 7.43 | $7.65 | 227500 |
| 2021-12-16 | 7.42 | $7.77 | 250200 |
| 2021-12-15 | 7.40 | $7.51 | 227000 |
| 2021-12-14 | 7.42 | $7.24 | 71200 |
| 2021-12-13 | 7.51 | $7.51 | 58012 |
| 2021-12-10 | 7.56 | $7.71 | 97500 |
| 2021-12-09 | 7.58 | $7.76 | 45001 |
| 2021-12-08 | 7.59 | $7.88 | 42415 |
| 2021-12-07 | 7.59 | $7.86 | 111200 |
| 2021-12-06 | 7.59 | $7.70 | 132926 |
| 2021-12-03 | 7.62 | $7.16 | 378029 |
| 2021-12-02 | 7.78 | $7.45 | 178445 |
| 2021-12-01 | 7.90 | $7.01 | 560428 |
| 2021-11-30 | 8.14 | $7.67 | 104600 |
| 2021-11-29 | 8.28 | $7.89 | 237800 |
| 2021-11-26 | 8.40 | $7.82 | 143711 |
| 2021-11-24 | 8.56 | $8.29 | 124103 |
| 2021-11-23 | 8.64 | $8.09 | 206347 |
| 2021-11-22 | 8.78 | $8.56 | 56021 |
| 2021-11-19 | 8.85 | $8.39 | 87231 |
| 2021-11-18 | 8.96 | $8.59 | 94200 |
| 2021-11-17 | 9.04 | $8.80 | 83900 |
| 2021-11-16 | 9.10 | $9.10 | 114331 |
| 2021-11-15 | 9.10 | $9.29 | 107400 |
| 2021-11-12 | 9.07 | $9.36 | 218623 |
| 2021-11-11 | 9.01 | $9.17 | 431900 |
| 2021-11-10 | 8.98 | $9.03 | 167322 |
| 2021-11-09 | 8.98 | $8.94 | 280017 |
| 2021-11-08 | 9.00 | $8.73 | 268125 |
| 2021-11-05 | 9.07 | $8.51 | 415100 |
| 2021-11-04 | 9.20 | $7.74 | 496539 |
| 2021-11-03 | 9.50 | $8.25 | 620207 |
| 2021-11-02 | 9.75 | $8.25 | 587354 |
| 2021-11-01 | 10.04 | $8.04 | 832837 |
| 2021-10-29 | 10.41 | $8.45 | 613000 |
| 2021-10-28 | 10.76 | $9.27 | 280329 |
| 2021-10-27 | 10.98 | $9.28 | 563700 |
| 2021-10-26 | 11.23 | $11.22 | 193146 |
| 2021-10-25 | 11.11 | $11.82 | 245147 |
| 2021-10-22 | 10.84 | $10.86 | 163800 |
| 2021-10-21 | 10.71 | $10.67 | 167100 |
| 2021-10-20 | 10.61 | $11.07 | 270724 |
| 2021-10-19 | 10.39 | $11.15 | 433825 |
| 2021-10-18 | 10.12 | $12.29 | 680643 |
| 2021-10-15 | 9.56 | $10.89 | 374252 |
| 2021-10-14 | 9.19 | $10.39 | 306628 |
| 2021-10-13 | 8.88 | $9.47 | 137800 |
| 2021-10-12 | 8.70 | $9.49 | 100691 |
| 2021-10-11 | 8.49 | $9.32 | 275816 |
| 2021-10-08 | 8.28 | $9.83 | 345135 |
| 2021-10-07 | 7.92 | $8.99 | 340729 |
| 2021-10-06 | 7.68 | $8.58 | 246210 |
| 2021-10-05 | 7.50 | $8.32 | 895244 |
| 2021-10-04 | 7.34 | $7.75 | 282708 |
| 2021-10-01 | 7.27 | $7.51 | 106200 |
| 2021-09-30 | 7.24 | $7.60 | 223431 |
| 2021-09-29 | 7.20 | $7.28 | 60900 |
| 2021-09-28 | 7.21 | $7.29 | 91400 |
| 2021-09-27 | 7.22 | $7.32 | 66500 |
| 2021-09-24 | 7.24 | $7.01 | 83433 |
| 2021-09-23 | 7.32 | $7.31 | 139338 |
| 2021-09-22 | 7.35 | $7.20 | 144800 |
| 2021-09-21 | 7.42 | $6.72 | 298139 |
| 2021-09-20 | 7.59 | $6.73 | 209740 |
| 2021-09-17 | 7.80 | $6.70 | 380600 |
| 2021-09-16 | 8.04 | $7.69 | 139247 |
| 2021-09-15 | 8.12 | $8.06 | 57400 |
| 2021-09-14 | 8.13 | $7.86 | 53800 |
| 2021-09-13 | 8.18 | $8.07 | 97104 |
| 2021-09-10 | 8.19 | $8.02 | 87600 |
| 2021-09-09 | 8.22 | $8.30 | 51100 |
| 2021-09-08 | 8.20 | $8.34 | 67900 |
| 2021-09-07 | 8.16 | $8.96 | 92734 |
| 2021-09-03 | 7.98 | $8.17 | 41869 |
| 2021-09-02 | 7.94 | $8.49 | 32744 |
| 2021-09-01 | 7.83 | $8.46 | 52500 |
| 2021-08-31 | 7.71 | $8.32 | 56931 |
| 2021-08-30 | 7.59 | $8.17 | 63227 |
| 2021-08-27 | 7.50 | $8.13 | 120226 |
| 2021-08-26 | 7.39 | $7.74 | 54900 |
| 2021-08-25 | 7.35 | $7.88 | 135900 |
| 2021-08-24 | 7.28 | $8.41 | 325600 |
| 2021-08-23 | 7.09 | $6.93 | 315800 |
| 2021-08-20 | 7.19 | $6.71 | 107418 |
| 2021-08-19 | 7.35 | $6.71 | 192533 |
| 2021-08-18 | 7.53 | $6.79 | 179600 |
| 2021-08-17 | 7.73 | $7.35 | 72235 |
| 2021-08-16 | 7.85 | $7.60 | 74247 |
| 2021-08-13 | 7.93 | $7.74 | 64700 |
| 2021-08-12 | 8.00 | $7.71 | 110325 |
| 2021-08-11 | 8.09 | $8.03 | 68014 |
| 2021-08-10 | 8.13 | $8.00 | 71300 |
| 2021-08-09 | 8.18 | $8.01 | 97925 |
| 2021-08-06 | 8.24 | $8.44 | 27542 |
| 2021-08-05 | 8.22 | $8.40 | 39302 |
| 2021-08-04 | 8.20 | $8.40 | 91940 |
| 2021-08-03 | 8.18 | $8.67 | 103600 |
| 2021-08-02 | 8.11 | $8.34 | 37523 |
| 2021-07-30 | 8.09 | $8.45 | 36318 |
| 2021-07-29 | 8.05 | $8.65 | 71400 |
| 2021-07-28 | 7.96 | $8.65 | 52600 |
| 2021-07-27 | 7.86 | $8.19 | 50144 |
| 2021-07-26 | 7.85 | $8.32 | 42827 |
| 2021-07-23 | 7.81 | $7.78 | 89300 |
| 2021-07-22 | 7.87 | $7.87 | 34400 |
| 2021-07-21 | 7.93 | $8.11 | 33234 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.16
2026-07-17
Close Price
$12.19
Vol: 701200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.39
Average
7.33
Maximum
16.34
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.16 | $12.19 | 701200 |
| 2026-07-16 | 13.49 | $12.57 | 767500 |
| 2026-07-15 | 13.76 | $14.05 | 392632 |
| 2026-07-14 | 13.62 | $14.52 | 434315 |
| 2026-07-13 | 13.31 | $13.78 | 718200 |
| 2026-07-10 | 13.16 | $14.81 | 989600 |
| 2026-07-09 | 12.66 | $13.46 | 522622 |
| 2026-07-08 | 12.47 | $12.87 | 533631 |
| 2026-07-07 | 12.45 | $12.89 | 581606 |
| 2026-07-06 | 12.41 | $13.21 | 747900 |
| 2026-07-02 | 12.28 | $13.04 | 1.6M |
| 2026-07-01 | 12.19 | $12.04 | 933707 |
| 2026-06-30 | 12.40 | $12.24 | 697307 |
| 2026-06-29 | 12.60 | $12.20 | 943555 |
| 2026-06-26 | 12.87 | $12.85 | 441602 |
| 2026-06-25 | 13.00 | $12.46 | 693964 |
| 2026-06-24 | 13.29 | $12.34 | 1.1M |
| 2026-06-23 | 13.69 | $13.58 | 557146 |
| 2026-06-22 | 13.79 | $13.95 | 672505 |
| 2026-06-18 | 13.80 | $14.24 | 1.2M |
| 2026-06-17 | 13.72 | $14.34 | 638400 |
| 2026-06-16 | 13.60 | $14.84 | 648515 |
| 2026-06-15 | 13.29 | $14.41 | 844147 |
| 2026-06-12 | 13.07 | $13.73 | 581531 |
| 2026-06-11 | 13.02 | $12.91 | 611800 |
| 2026-06-10 | 13.22 | $12.11 | 759900 |
| 2026-06-09 | 13.74 | $12.75 | 976000 |
| 2026-06-08 | 14.17 | $12.49 | 1.5M |
| 2026-06-05 | 14.78 | $13.05 | 1.5M |
| 2026-06-04 | 15.35 | $15.05 | 749252 |
| 2026-06-03 | 15.40 | $15.81 | 1.3M |
| 2026-06-02 | 15.22 | $15.66 | 1.3M |
| 2026-06-01 | 15.05 | $16.19 | 1.5M |
| 2026-05-29 | 14.66 | $15.14 | 624600 |
| 2026-05-28 | 14.52 | $14.91 | 893127 |
| 2026-05-27 | 14.42 | $14.51 | 840190 |
| 2026-05-26 | 14.43 | $14.40 | 830095 |
| 2026-05-22 | 14.47 | $14.47 | 696784 |
| 2026-05-21 | 14.50 | $14.19 | 473306 |
| 2026-05-20 | 14.63 | $13.98 | 611400 |
| 2026-05-19 | 14.84 | $14.32 | 837700 |
| 2026-05-18 | 14.99 | $14.58 | 1.1M |
| 2026-05-15 | 15.09 | $14.85 | 1.2M |
| 2026-05-14 | 15.12 | $15.71 | 1.3M |
| 2026-05-13 | 14.87 | $14.77 | 1.4M |
| 2026-05-12 | 14.86 | $13.82 | 1.7M |
| 2026-05-11 | 15.14 | $13.31 | 3.1M |
| 2026-05-08 | 15.64 | $14.33 | 1.2M |
| 2026-05-07 | 15.90 | $13.93 | 2.8M |
| 2026-05-06 | 16.34 | $16.72 | 1.3M |
| 2026-05-05 | 15.97 | $15.99 | 899118 |
| 2026-05-04 | 15.73 | $15.51 | 1.4M |
| 2026-05-01 | 15.58 | $15.50 | 1.3M |
| 2026-04-30 | 15.37 | $15.11 | 1.0M |
| 2026-04-29 | 15.23 | $14.16 | 792617 |
| 2026-04-28 | 15.34 | $14.05 | 986447 |
| 2026-04-27 | 15.48 | $14.52 | 1.3M |
| 2026-04-24 | 15.49 | $14.43 | 1.4M |
| 2026-04-23 | 15.51 | $14.79 | 2.1M |
| 2026-04-22 | 15.39 | $14.87 | 1.4M |
| 2026-04-21 | 15.19 | $15.14 | 1.7M |
| 2026-04-20 | 14.84 | $16.00 | 2.6M |
| 2026-04-17 | 14.12 | $16.00 | 3.1M |
| 2026-04-16 | 13.22 | $14.87 | 4.5M |
| 2026-04-15 | 12.47 | $14.65 | 9.0M |
| 2026-04-14 | 11.61 | $11.94 | 411630 |
| 2026-04-13 | 11.42 | $12.09 | 879420 |
| 2026-04-10 | 11.13 | $11.85 | 600550 |
| 2026-04-09 | 10.86 | $11.64 | 613932 |
| 2026-04-08 | 10.59 | $11.27 | 361395 |
| 2026-04-07 | 10.39 | $10.95 | 434300 |
| 2026-04-06 | 10.24 | $10.93 | 310269 |
| 2026-04-02 | 10.07 | $11.07 | 257300 |
| 2026-04-01 | 9.82 | $10.99 | 434240 |
| 2026-03-31 | 9.56 | $10.59 | 348211 |
| 2026-03-30 | 9.37 | $9.88 | 368000 |
| 2026-03-27 | 9.39 | $10.04 | 546500 |
| 2026-03-26 | 9.36 | $9.67 | 371300 |
| 2026-03-25 | 9.46 | $10.06 | 464200 |
| 2026-03-24 | 9.48 | $9.62 | 435445 |
| 2026-03-23 | 9.65 | $9.60 | 598600 |
| 2026-03-20 | 9.88 | $9.19 | 898343 |
| 2026-03-19 | 10.31 | $9.56 | 821400 |
| 2026-03-18 | 10.72 | $10.07 | 609700 |
| 2026-03-17 | 11.06 | $11.16 | 440400 |
| 2026-03-16 | 11.15 | $11.08 | 399700 |
| 2026-03-13 | 11.28 | $10.95 | 485539 |
| 2026-03-12 | 11.49 | $11.47 | 405235 |
| 2026-03-11 | 11.59 | $11.67 | 602933 |
| 2026-03-10 | 11.65 | $11.73 | 691600 |
| 2026-03-09 | 11.71 | $11.20 | 947200 |
| 2026-03-06 | 11.96 | $10.87 | 535920 |
| 2026-03-05 | 12.36 | $11.42 | 811624 |
| 2026-03-04 | 12.67 | $12.49 | 795400 |
| 2026-03-03 | 12.72 | $12.65 | 1.0M |
| 2026-03-02 | 12.71 | $14.66 | 1.9M |
| 2026-02-27 | 12.07 | $13.65 | 1.3M |
| 2026-02-26 | 11.61 | $12.02 | 891800 |
| 2026-02-25 | 11.57 | $12.16 | 561384 |
| 2026-02-24 | 11.47 | $11.96 | 708900 |
| 2026-02-23 | 11.43 | $11.71 | 1.1M |
| 2026-02-20 | 11.45 | $11.36 | 848100 |
| 2026-02-19 | 11.60 | $11.49 | 793102 |
| 2026-02-18 | 11.74 | $11.34 | 585343 |
| 2026-02-17 | 11.96 | $11.15 | 779100 |
| 2026-02-13 | 12.29 | $11.93 | 745900 |
| 2026-02-12 | 12.45 | $11.25 | 569239 |
| 2026-02-11 | 12.85 | $12.38 | 348200 |
| 2026-02-10 | 12.98 | $12.35 | 281233 |
| 2026-02-09 | 13.14 | $12.60 | 590140 |
| 2026-02-06 | 13.24 | $12.39 | 469833 |
| 2026-02-05 | 13.42 | $11.80 | 514006 |
| 2026-02-04 | 13.81 | $12.78 | 537404 |
| 2026-02-03 | 13.96 | $13.23 | 699440 |
| 2026-02-02 | 13.99 | $12.66 | 541114 |
| 2026-01-30 | 14.18 | $12.61 | 1.2M |
| 2026-01-29 | 14.40 | $13.86 | 1.1M |
| 2026-01-28 | 14.25 | $14.12 | 880709 |
| 2026-01-27 | 13.96 | $14.05 | 863200 |
| 2026-01-26 | 13.61 | $14.46 | 1.7M |
| 2026-01-23 | 13.02 | $13.27 | 1.0M |
| 2026-01-22 | 12.65 | $12.31 | 926028 |
| 2026-01-21 | 12.49 | $13.00 | 807600 |
| 2026-01-20 | 12.06 | $12.61 | 892225 |
| 2026-01-16 | 11.63 | $11.80 | 808800 |
| 2026-01-15 | 11.35 | $11.94 | 1.1M |
| 2026-01-14 | 10.94 | $11.82 | 1.3M |
| 2026-01-13 | 10.47 | $10.76 | 513603 |
| 2026-01-12 | 10.21 | $10.74 | 942147 |
| 2026-01-09 | 9.90 | $10.11 | 1.0M |
| 2026-01-08 | 9.70 | $9.59 | 622700 |
| 2026-01-07 | 9.61 | $9.70 | 613631 |
| 2026-01-06 | 9.46 | $9.70 | 1.2M |
| 2026-01-05 | 9.26 | $9.11 | 985500 |
| 2026-01-02 | 9.20 | $8.79 | 640400 |
| 2025-12-31 | 9.22 | $8.85 | 534400 |
| 2025-12-30 | 9.21 | $9.08 | 838156 |
| 2025-12-29 | 9.11 | $8.93 | 988773 |
| 2025-12-26 | 9.03 | $9.40 | 1.2M |
| 2025-12-24 | 8.77 | $8.85 | 281600 |
| 2025-12-23 | 8.62 | $8.90 | 815286 |
| 2025-12-22 | 8.41 | $8.80 | 1.3M |
| 2025-12-19 | 8.18 | $8.19 | 586900 |
| 2025-12-18 | 8.08 | $7.95 | 805200 |
| 2025-12-17 | 8.02 | $7.65 | 837421 |
| 2025-12-16 | 8.04 | $7.64 | 458302 |
| 2025-12-15 | 8.06 | $7.79 | 673600 |
| 2025-12-12 | 8.03 | $7.97 | 696300 |
| 2025-12-11 | 7.92 | $8.19 | 749530 |
| 2025-12-10 | 7.70 | $7.75 | 551917 |
| 2025-12-09 | 7.58 | $7.79 | 708976 |
| 2025-12-08 | 7.40 | $7.42 | 332900 |
| 2025-12-05 | 7.29 | $7.30 | 385948 |
| 2025-12-04 | 7.19 | $7.17 | 450800 |
| 2025-12-03 | 7.11 | $7.25 | 254000 |
| 2025-12-02 | 6.97 | $6.93 | 236347 |
| 2025-12-01 | 6.89 | $7.10 | 305281 |
| 2025-11-28 | 6.74 | $7.00 | 210538 |
| 2025-11-26 | 6.58 | $6.75 | 278800 |
| 2025-11-25 | 6.46 | $6.50 | 299021 |
| 2025-11-24 | 6.39 | $6.25 | 147107 |
| 2025-11-21 | 6.38 | $6.29 | 138401 |
| 2025-11-20 | 6.35 | $6.49 | 226139 |
| 2025-11-19 | 6.24 | $6.55 | 282600 |
| 2025-11-18 | 6.08 | $6.15 | 133002 |
| 2025-11-17 | 6.02 | $5.97 | 254100 |
| 2025-11-14 | 5.99 | $6.25 | 208900 |
| 2025-11-13 | 5.87 | $6.35 | 427200 |
| 2025-11-12 | 5.68 | $6.15 | 896172 |
| 2025-11-11 | 5.51 | $5.61 | 195349 |
| 2025-11-10 | 5.48 | $5.56 | 306025 |
| 2025-11-07 | 5.46 | $5.25 | 112933 |
| 2025-11-06 | 5.53 | $5.31 | 67134 |
| 2025-11-05 | 5.60 | $5.39 | 90000 |
| 2025-11-04 | 5.66 | $5.48 | 115737 |
| 2025-11-03 | 5.69 | $5.68 | 171500 |
| 2025-10-31 | 5.67 | $5.81 | 198800 |
| 2025-10-30 | 5.60 | $5.45 | 47417 |
| 2025-10-29 | 5.63 | $5.57 | 51201 |
| 2025-10-28 | 5.63 | $5.50 | 39116 |
| 2025-10-27 | 5.64 | $5.50 | 183515 |
| 2025-10-24 | 5.65 | $5.67 | 136000 |
| 2025-10-23 | 5.62 | $5.52 | 52704 |
| 2025-10-22 | 5.61 | $5.42 | 157263 |
| 2025-10-21 | 5.64 | $5.45 | 54400 |
| 2025-10-20 | 5.66 | $5.63 | 110967 |
| 2025-10-17 | 5.62 | $5.58 | 107012 |
| 2025-10-16 | 5.58 | $5.60 | 62642 |
| 2025-10-15 | 5.53 | $5.62 | 117300 |
| 2025-10-14 | 5.46 | $5.72 | 174204 |
| 2025-10-13 | 5.33 | $5.60 | 352400 |
| 2025-10-10 | 5.22 | $5.18 | 120200 |
| 2025-10-09 | 5.21 | $5.33 | 112400 |
| 2025-10-08 | 5.15 | $5.37 | 106200 |
| 2025-10-07 | 5.07 | $5.11 | 72000 |
| 2025-10-06 | 5.05 | $5.07 | 97932 |
| 2025-10-03 | 5.03 | $5.03 | 90836 |
| 2025-10-02 | 5.03 | $5.01 | 75847 |
| 2025-10-01 | 5.03 | $5.00 | 36800 |
| 2025-09-30 | 5.03 | $4.99 | 50946 |
| 2025-09-29 | 5.03 | $5.00 | 22121 |
| 2025-09-26 | 5.03 | $5.00 | 106418 |
| 2025-09-25 | 5.03 | $5.00 | 50031 |
| 2025-09-24 | 5.03 | $5.04 | 118547 |
| 2025-09-23 | 5.02 | $4.98 | 32200 |
| 2025-09-22 | 5.02 | $5.00 | 42500 |
| 2025-09-19 | 5.02 | $4.96 | 45600 |
| 2025-09-18 | 5.02 | $4.90 | 98138 |
| 2025-09-17 | 5.05 | $5.09 | 47918 |
| 2025-09-16 | 5.02 | $5.26 | 103200 |
| 2025-09-15 | 4.93 | $5.06 | 104315 |
| 2025-09-12 | 4.88 | $4.96 | 59600 |
| 2025-09-11 | 4.85 | $4.87 | 27128 |
| 2025-09-10 | 4.84 | $4.83 | 10600 |
| 2025-09-09 | 4.85 | $4.80 | 33604 |
| 2025-09-08 | 4.86 | $4.87 | 4300 |
| 2025-09-05 | 4.86 | $4.84 | 35500 |
| 2025-09-04 | 4.87 | $4.86 | 18700 |
| 2025-09-03 | 4.87 | $4.85 | 13100 |
| 2025-09-02 | 4.88 | $4.88 | 9600 |
| 2025-08-29 | 4.88 | $4.88 | 15800 |
| 2025-08-28 | 4.87 | $4.88 | 20445 |
| 2025-08-27 | 4.87 | $4.76 | 15700 |
| 2025-08-26 | 4.91 | $4.89 | 4400 |
| 2025-08-25 | 4.91 | $4.89 | 7630 |
| 2025-08-22 | 4.91 | $4.97 | 10405 |
| 2025-08-21 | 4.89 | $4.90 | 3500 |
| 2025-08-20 | 4.88 | $4.85 | 23900 |
| 2025-08-19 | 4.89 | $4.89 | 2614 |
| 2025-08-18 | 4.88 | $4.97 | 6500 |
| 2025-08-15 | 4.85 | $4.82 | 14100 |
| 2025-08-14 | 4.86 | $4.88 | 15200 |
| 2025-08-13 | 4.86 | $4.84 | 6700 |
| 2025-08-12 | 4.86 | $4.86 | 4239 |
| 2025-08-11 | 4.86 | $4.90 | 10044 |
| 2025-08-08 | 4.85 | $4.87 | 5900 |
| 2025-08-07 | 4.85 | $4.91 | 9200 |
| 2025-08-06 | 4.83 | $4.88 | 9100 |
| 2025-08-05 | 4.82 | $4.81 | 27400 |
| 2025-08-04 | 4.83 | $4.79 | 14845 |
| 2025-08-01 | 4.85 | $4.67 | 31537 |
| 2025-07-31 | 4.92 | $4.84 | 16100 |
| 2025-07-30 | 4.94 | $4.74 | 41616 |
| 2025-07-29 | 5.00 | $5.00 | 10513 |
| 2025-07-28 | 4.99 | $4.98 | 16847 |
| 2025-07-25 | 4.98 | $5.01 | 34549 |
| 2025-07-24 | 4.96 | $5.01 | 22926 |
| 2025-07-23 | 4.93 | $5.00 | 14200 |
| 2025-07-22 | 4.91 | $4.84 | 29044 |
| 2025-07-21 | 4.93 | $4.95 | 35600 |
| 2025-07-18 | 4.92 | $4.77 | 21400 |
| 2025-07-17 | 4.96 | $4.83 | 14900 |
| 2025-07-16 | 4.99 | $4.86 | 61104 |
| 2025-07-15 | 5.02 | $5.03 | 21808 |
| 2025-07-14 | 5.00 | $5.00 | 113000 |
| 2025-07-11 | 4.99 | $5.00 | 20800 |
| 2025-07-10 | 4.97 | $5.02 | 53434 |
| 2025-07-09 | 4.95 | $4.92 | 14900 |
| 2025-07-08 | 4.95 | $4.96 | 123400 |
| 2025-07-07 | 4.93 | $5.00 | 52845 |
| 2025-07-03 | 4.91 | $4.94 | 2300 |
| 2025-07-02 | 4.89 | $4.98 | 40000 |
| 2025-07-01 | 4.86 | $5.00 | 18300 |
| 2025-06-30 | 4.82 | $4.96 | 22200 |
| 2025-06-27 | 4.78 | $4.94 | 62800 |
| 2025-06-26 | 4.74 | $4.78 | 32400 |
| 2025-06-25 | 4.74 | $4.72 | 14000 |
| 2025-06-24 | 4.76 | $4.79 | 51740 |
| 2025-06-23 | 4.77 | $4.78 | 70300 |
| 2025-06-20 | 4.79 | $4.66 | 81800 |
| 2025-06-18 | 4.85 | $4.86 | 9820 |
| 2025-06-17 | 4.86 | $4.93 | 15025 |
| 2025-06-16 | 4.86 | $4.96 | 39200 |
| 2025-06-13 | 4.84 | $4.93 | 43643 |
| 2025-06-12 | 4.84 | $4.95 | 8200 |
| 2025-06-11 | 4.83 | $4.91 | 13709 |
| 2025-06-10 | 4.83 | $4.96 | 19000 |
| 2025-06-09 | 4.82 | $4.93 | 52321 |
| 2025-06-06 | 4.82 | $4.83 | 23128 |
| 2025-06-05 | 4.86 | $4.91 | 25508 |
| 2025-06-04 | 4.88 | $4.91 | 16500 |
| 2025-06-03 | 4.90 | $4.95 | 11900 |
| 2025-06-02 | 4.93 | $5.02 | 41600 |
| 2025-05-30 | 4.94 | $4.99 | 30733 |
| 2025-05-29 | 4.97 | $4.95 | 42000 |
| 2025-05-28 | 5.02 | $4.99 | 51600 |
| 2025-05-27 | 5.07 | $4.93 | 42400 |
| 2025-05-23 | 5.16 | $5.02 | 191434 |
| 2025-05-22 | 5.23 | $5.34 | 1100 |
| 2025-05-21 | 5.23 | $5.48 | 7746 |
| 2025-05-20 | 5.18 | $5.45 | 30500 |
| 2025-05-19 | 5.14 | $5.23 | 2919 |
| 2025-05-16 | 5.15 | $5.20 | 5719 |
| 2025-05-15 | 5.19 | $5.30 | 2438 |
| 2025-05-14 | 5.20 | $5.34 | 8800 |
| 2025-05-13 | 5.21 | $5.32 | 14800 |
| 2025-05-12 | 5.23 | $5.28 | 14500 |
| 2025-05-09 | 5.28 | $5.15 | 4600 |
| 2025-05-08 | 5.37 | $5.29 | 16500 |
| 2025-05-07 | 5.45 | $5.15 | 16700 |
| 2025-05-06 | 5.59 | $5.34 | 3921 |
| 2025-05-05 | 5.70 | $5.35 | 12200 |
| 2025-05-02 | 5.84 | $5.66 | 5804 |
| 2025-05-01 | 5.90 | $5.75 | 4100 |
| 2025-04-30 | 5.96 | $5.84 | 7200 |
| 2025-04-29 | 5.99 | $5.81 | 8600 |
| 2025-04-28 | 6.05 | $6.00 | 3800 |
| 2025-04-25 | 6.05 | $5.95 | 6306 |
| 2025-04-24 | 6.08 | $6.03 | 3029 |
| 2025-04-23 | 6.08 | $6.07 | 9723 |
| 2025-04-22 | 6.06 | $5.91 | 6514 |
| 2025-04-21 | 6.09 | $5.91 | 6443 |
| 2025-04-17 | 6.13 | $6.07 | 4100 |
| 2025-04-16 | 6.12 | $6.04 | 6537 |
| 2025-04-15 | 6.12 | $6.01 | 9500 |
| 2025-04-14 | 6.13 | $6.07 | 22418 |
| 2025-04-11 | 6.12 | $5.99 | 15149 |
| 2025-04-10 | 6.12 | $5.90 | 19243 |
| 2025-04-09 | 6.15 | $5.95 | 16800 |
| 2025-04-08 | 6.18 | $5.56 | 13649 |
| 2025-04-07 | 6.32 | $6.11 | 105135 |
| 2025-04-04 | 6.33 | $6.25 | 21207 |
| 2025-04-03 | 6.28 | $6.20 | 33800 |
| 2025-04-02 | 6.23 | $6.19 | 13126 |
| 2025-04-01 | 6.17 | $6.15 | 35900 |
| 2025-03-31 | 6.11 | $6.20 | 20138 |
| 2025-03-28 | 6.02 | $6.19 | 27519 |
| 2025-03-27 | 5.90 | $6.09 | 30000 |
| 2025-03-26 | 5.79 | $5.89 | 19041 |
| 2025-03-25 | 5.71 | $5.79 | 15100 |
| 2025-03-24 | 5.65 | $5.76 | 13645 |
| 2025-03-21 | 5.58 | $5.78 | 13508 |
| 2025-03-20 | 5.49 | $5.69 | 15944 |
| 2025-03-19 | 5.41 | $5.61 | 16100 |
| 2025-03-18 | 5.34 | $5.60 | 9100 |
| 2025-03-17 | 5.25 | $5.44 | 103504 |
| 2025-03-14 | 5.20 | $5.25 | 9400 |
| 2025-03-13 | 5.21 | $5.21 | 10321 |
| 2025-03-12 | 5.22 | $5.22 | 10038 |
| 2025-03-11 | 5.24 | $5.17 | 6645 |
| 2025-03-10 | 5.29 | $5.23 | 28025 |
| 2025-03-07 | 5.33 | $5.58 | 19636 |
| 2025-03-06 | 5.26 | $5.42 | 12544 |
| 2025-03-05 | 5.24 | $5.35 | 33900 |
| 2025-03-04 | 5.24 | $5.10 | 26000 |
| 2025-03-03 | 5.32 | $5.17 | 21700 |
| 2025-02-28 | 5.40 | $5.37 | 7300 |
| 2025-02-27 | 5.43 | $5.54 | 18800 |
| 2025-02-26 | 5.43 | $5.78 | 16048 |
| 2025-02-25 | 5.35 | $5.56 | 15500 |
| 2025-02-24 | 5.33 | $5.27 | 55628 |
| 2025-02-21 | 5.40 | $5.43 | 60478 |
| 2025-02-20 | 5.44 | $5.99 | 79281 |
| 2025-02-19 | 5.32 | $5.37 | 25400 |
| 2025-02-18 | 5.37 | $5.15 | 45000 |
| 2025-02-14 | 5.51 | $5.54 | 12413 |
| 2025-02-13 | 5.57 | $5.58 | 28946 |
| 2025-02-12 | 5.63 | $5.67 | 18636 |
| 2025-02-11 | 5.67 | $5.54 | 31210 |
| 2025-02-10 | 5.78 | $5.77 | 17701 |
| 2025-02-07 | 5.84 | $5.90 | 26100 |
| 2025-02-06 | 5.88 | $6.10 | 15200 |
| 2025-02-05 | 5.87 | $6.10 | 12723 |
| 2025-02-04 | 5.87 | $6.16 | 9942 |
| 2025-02-03 | 5.85 | $6.13 | 38500 |
| 2025-01-31 | 5.84 | $6.24 | 18416 |
| 2025-01-30 | 5.80 | $5.98 | 24700 |
| 2025-01-29 | 5.85 | $6.29 | 45113 |
| 2025-01-28 | 5.82 | $5.73 | 74200 |
| 2025-01-27 | 5.96 | $6.01 | 44807 |
| 2025-01-24 | 6.06 | $6.37 | 13225 |
| 2025-01-23 | 6.07 | $6.68 | 21006 |
| 2025-01-22 | 5.99 | $6.33 | 22807 |
| 2025-01-21 | 6.02 | $6.32 | 25600 |
| 2025-01-17 | 6.07 | $6.41 | 22013 |
| 2025-01-16 | 6.12 | $6.12 | 26508 |
| 2025-01-15 | 6.27 | $6.22 | 37200 |
| 2025-01-14 | 6.44 | $6.20 | 39100 |
| 2025-01-13 | 6.66 | $6.12 | 51233 |
| 2025-01-10 | 6.96 | $6.41 | 66600 |
| 2025-01-08 | 7.24 | $6.92 | 61151 |
| 2025-01-07 | 7.43 | $6.59 | 48218 |
| 2025-01-06 | 7.77 | $6.97 | 88015 |
| 2025-01-03 | 8.06 | $7.05 | 141300 |
| 2025-01-02 | 8.39 | $7.20 | 374149 |
| 2024-12-31 | 8.75 | $8.80 | 4.5M |
| 2024-12-30 | 8.67 | $8.98 | 68500 |
| 2024-12-27 | 8.51 | $8.75 | 73926 |
| 2024-12-26 | 8.39 | $8.60 | 15535 |
| 2024-12-24 | 8.29 | $8.47 | 23543 |
| 2024-12-23 | 8.20 | $8.25 | 72837 |
| 2024-12-20 | 8.16 | $7.88 | 168616 |
| 2024-12-19 | 8.22 | $8.13 | 46835 |
| 2024-12-18 | 8.22 | $7.95 | 75427 |
| 2024-12-17 | 8.28 | $8.46 | 22403 |
| 2024-12-16 | 8.18 | $8.38 | 17300 |
| 2024-12-13 | 8.08 | $8.09 | 42400 |
| 2024-12-12 | 8.05 | $8.33 | 58247 |
| 2024-12-11 | 7.94 | $8.06 | 11100 |
| 2024-12-10 | 7.88 | $7.99 | 39531 |
| 2024-12-09 | 7.84 | $8.15 | 83243 |
| 2024-12-06 | 7.73 | $7.79 | 40000 |
| 2024-12-05 | 7.72 | $7.93 | 16206 |
| 2024-12-04 | 7.65 | $7.80 | 30200 |
| 2024-12-03 | 7.62 | $7.79 | 120728 |
| 2024-12-02 | 7.58 | $7.59 | 22300 |
| 2024-11-29 | 7.59 | $7.62 | 4900 |
| 2024-11-27 | 7.60 | $7.74 | 17600 |
| 2024-11-26 | 7.58 | $7.65 | 33500 |
| 2024-11-25 | 7.58 | $7.55 | 43648 |
| 2024-11-22 | 7.61 | $7.60 | 37500 |
| 2024-11-21 | 7.64 | $7.62 | 28400 |
| 2024-11-20 | 7.66 | $7.61 | 44424 |
| 2024-11-19 | 7.70 | $7.67 | 36740 |
| 2024-11-18 | 7.72 | $7.62 | 58230 |
| 2024-11-15 | 7.76 | $7.77 | 77600 |
| 2024-11-14 | 7.77 | $7.86 | 54020 |
| 2024-11-13 | 7.75 | $7.62 | 15700 |
| 2024-11-12 | 7.79 | $7.63 | 34628 |
| 2024-11-11 | 7.85 | $7.71 | 26700 |
| 2024-11-08 | 7.89 | $7.75 | 27244 |
| 2024-11-07 | 7.92 | $7.82 | 19900 |
| 2024-11-06 | 7.94 | $7.74 | 28003 |
| 2024-11-05 | 7.99 | $7.90 | 10200 |
| 2024-11-04 | 7.99 | $7.69 | 31414 |
| 2024-11-01 | 8.05 | $7.91 | 14601 |
| 2024-10-31 | 8.06 | $8.02 | 36086 |
| 2024-10-30 | 8.03 | $7.81 | 15300 |
| 2024-10-29 | 8.06 | $8.03 | 13911 |
| 2024-10-28 | 8.01 | $7.86 | 20824 |
| 2024-10-25 | 8.01 | $8.02 | 75132 |
| 2024-10-24 | 7.95 | $7.95 | 45900 |
| 2024-10-23 | 7.90 | $7.82 | 16900 |
| 2024-10-22 | 7.87 | $7.80 | 57800 |
| 2024-10-21 | 7.84 | $7.66 | 45400 |
| 2024-10-18 | 7.84 | $7.89 | 57906 |
| 2024-10-17 | 7.77 | $7.72 | 17343 |
| 2024-10-16 | 7.72 | $7.67 | 15500 |
| 2024-10-15 | 7.68 | $7.43 | 10174 |
| 2024-10-14 | 7.70 | $7.61 | 7800 |
| 2024-10-11 | 7.66 | $7.56 | 18011 |
| 2024-10-10 | 7.63 | $7.48 | 9034 |
| 2024-10-09 | 7.61 | $7.29 | 8804 |
| 2024-10-08 | 7.64 | $7.28 | 13023 |
| 2024-10-07 | 7.67 | $7.56 | 7400 |
| 2024-10-04 | 7.62 | $7.56 | 18400 |
| 2024-10-03 | 7.54 | $7.39 | 5400 |
| 2024-10-02 | 7.50 | $7.55 | 9700 |
| 2024-10-01 | 7.39 | $7.53 | 14102 |
| 2024-09-30 | 7.26 | $7.27 | 15100 |
| 2024-09-27 | 7.18 | $7.17 | 18317 |
| 2024-09-26 | 7.11 | $7.42 | 32500 |
| 2024-09-25 | 6.94 | $7.10 | 5300 |
| 2024-09-24 | 6.83 | $6.99 | 28639 |
| 2024-09-23 | 6.73 | $6.72 | 7200 |
| 2024-09-20 | 6.69 | $6.77 | 11700 |
| 2024-09-19 | 6.62 | $6.83 | 19300 |
| 2024-09-18 | 6.51 | $6.82 | 8700 |
| 2024-09-17 | 6.39 | $6.63 | 22522 |
| 2024-09-16 | 6.30 | $6.78 | 4835 |
| 2024-09-13 | 6.14 | $6.56 | 34300 |
| 2024-09-12 | 6.02 | $6.40 | 14610 |
| 2024-09-11 | 5.92 | $6.10 | 18400 |
| 2024-09-10 | 5.91 | $6.06 | 13824 |
| 2024-09-09 | 5.90 | $6.02 | 16600 |
| 2024-09-06 | 5.91 | $5.87 | 13013 |
| 2024-09-05 | 5.98 | $5.97 | 16300 |
| 2024-09-04 | 6.03 | $5.98 | 7209 |
| 2024-09-03 | 6.10 | $5.98 | 35100 |
| 2024-08-30 | 6.19 | $6.00 | 41200 |
| 2024-08-29 | 6.29 | $6.19 | 10100 |
| 2024-08-28 | 6.35 | $6.27 | 13300 |
| 2024-08-27 | 6.41 | $6.44 | 13448 |
| 2024-08-26 | 6.43 | $6.42 | 10712 |
| 2024-08-23 | 6.47 | $6.60 | 44640 |
| 2024-08-22 | 6.45 | $6.56 | 7719 |
| 2024-08-21 | 6.45 | $6.63 | 11500 |
| 2024-08-20 | 6.44 | $6.65 | 12200 |
| 2024-08-19 | 6.41 | $6.80 | 25306 |
| 2024-08-16 | 6.34 | $6.77 | 16100 |
| 2024-08-15 | 6.26 | $6.59 | 21600 |
| 2024-08-14 | 6.23 | $6.34 | 18344 |
| 2024-08-13 | 6.29 | $6.25 | 56200 |
| 2024-08-12 | 6.38 | $6.30 | 21600 |
| 2024-08-09 | 6.49 | $6.35 | 20500 |
| 2024-08-08 | 6.61 | $6.31 | 44300 |
| 2024-08-07 | 6.78 | $6.51 | 17948 |
| 2024-08-06 | 6.92 | $6.76 | 19700 |
| 2024-08-05 | 7.02 | $6.91 | 11803 |
| 2024-08-02 | 7.10 | $7.09 | 55000 |
| 2024-08-01 | 7.14 | $7.26 | 12629 |
| 2024-07-31 | 7.13 | $7.24 | 17000 |
| 2024-07-30 | 7.14 | $7.14 | 6118 |
| 2024-07-29 | 7.18 | $7.25 | 13900 |
| 2024-07-26 | 7.20 | $7.24 | 22217 |
| 2024-07-25 | 7.22 | $7.14 | 16729 |
| 2024-07-24 | 7.29 | $7.15 | 14800 |
| 2024-07-23 | 7.37 | $7.26 | 10500 |
| 2024-07-22 | 7.44 | $7.32 | 31800 |
| 2024-07-19 | 7.50 | $7.44 | 25200 |
| 2024-07-18 | 7.54 | $7.26 | 39604 |
| 2024-07-17 | 7.65 | $7.69 | 39440 |
| 2024-07-16 | 7.65 | $7.65 | 19500 |
| 2024-07-15 | 7.66 | $7.52 | 27800 |
| 2024-07-12 | 7.71 | $7.78 | 29304 |
| 2024-07-11 | 7.69 | $7.76 | 24242 |
| 2024-07-10 | 7.67 | $7.60 | 53200 |
| 2024-07-09 | 7.70 | $7.65 | 19951 |
| 2024-07-08 | 7.72 | $7.74 | 47609 |
| 2024-07-05 | 7.72 | $7.93 | 32016 |
| 2024-07-03 | 7.65 | $7.80 | 31219 |
| 2024-07-02 | 7.61 | $7.62 | 43500 |
| 2024-07-01 | 7.63 | $7.68 | 21900 |
| 2024-06-28 | 7.62 | $7.64 | 18600 |
| 2024-06-27 | 7.63 | $7.67 | 27607 |
| 2024-06-26 | 7.63 | $7.57 | 65320 |
| 2024-06-25 | 7.67 | $7.49 | 43738 |
| 2024-06-24 | 7.74 | $7.67 | 41349 |
| 2024-06-21 | 7.77 | $7.77 | 61413 |
| 2024-06-20 | 7.77 | $7.79 | 46543 |
| 2024-06-18 | 7.76 | $7.67 | 16446 |
| 2024-06-17 | 7.79 | $7.52 | 25100 |
| 2024-06-14 | 7.88 | $7.82 | 14013 |
| 2024-06-13 | 7.88 | $7.83 | 16741 |
| 2024-06-12 | 7.89 | $7.81 | 28200 |
| 2024-06-11 | 7.90 | $7.74 | 17000 |
| 2024-06-10 | 7.93 | $7.76 | 24738 |
| 2024-06-07 | 7.96 | $7.72 | 15136 |
| 2024-06-06 | 8.01 | $8.02 | 25100 |
| 2024-06-05 | 7.97 | $7.95 | 10937 |
| 2024-06-04 | 7.94 | $7.80 | 27100 |
| 2024-06-03 | 7.95 | $7.89 | 17117 |
| 2024-05-31 | 7.93 | $7.85 | 34320 |
| 2024-05-30 | 7.92 | $7.97 | 11700 |
| 2024-05-29 | 7.86 | $7.95 | 17900 |
| 2024-05-28 | 7.79 | $7.89 | 15340 |
| 2024-05-24 | 7.73 | $7.90 | 13000 |
| 2024-05-23 | 7.64 | $7.79 | 34117 |
| 2024-05-22 | 7.57 | $7.77 | 43900 |
| 2024-05-21 | 7.49 | $7.60 | 47007 |
| 2024-05-20 | 7.44 | $7.54 | 35444 |
| 2024-05-17 | 7.40 | $7.49 | 25300 |
| 2024-05-16 | 7.37 | $7.30 | 16937 |
| 2024-05-15 | 7.39 | $7.44 | 24401 |
| 2024-05-14 | 7.37 | $7.45 | 16300 |
| 2024-05-13 | 7.34 | $7.18 | 49300 |
| 2024-05-10 | 7.39 | $7.37 | 19900 |
| 2024-05-09 | 7.40 | $7.37 | 22100 |
| 2024-05-08 | 7.40 | $7.46 | 19600 |
| 2024-05-07 | 7.37 | $7.44 | 13800 |
| 2024-05-06 | 7.35 | $7.40 | 10000 |
| 2024-05-03 | 7.33 | $7.33 | 23300 |
| 2024-05-02 | 7.33 | $7.29 | 26700 |
| 2024-05-01 | 7.34 | $7.39 | 8800 |
| 2024-04-30 | 7.32 | $7.29 | 33800 |
| 2024-04-29 | 7.32 | $7.31 | 12500 |
| 2024-04-26 | 7.32 | $7.40 | 13300 |
| 2024-04-25 | 7.30 | $7.33 | 12524 |
| 2024-04-24 | 7.29 | $7.39 | 23600 |
| 2024-04-23 | 7.25 | $7.27 | 37700 |
| 2024-04-22 | 7.25 | $7.33 | 75400 |
| 2024-04-19 | 7.23 | $7.30 | 13700 |
| 2024-04-18 | 7.22 | $7.23 | 13125 |
| 2024-04-17 | 7.22 | $7.12 | 6130 |
| 2024-04-16 | 7.26 | $7.12 | 14000 |
| 2024-04-15 | 7.30 | $7.12 | 34745 |
| 2024-04-12 | 7.36 | $7.22 | 17900 |
| 2024-04-11 | 7.40 | $7.32 | 28028 |
| 2024-04-10 | 7.41 | $7.40 | 22300 |
| 2024-04-09 | 7.39 | $7.39 | 30623 |
| 2024-04-08 | 7.38 | $7.39 | 23000 |
| 2024-04-05 | 7.36 | $7.37 | 22500 |
| 2024-04-04 | 7.34 | $7.35 | 14200 |
| 2024-04-03 | 7.33 | $7.33 | 8900 |
| 2024-04-02 | 7.31 | $7.27 | 14600 |
| 2024-04-01 | 7.31 | $7.10 | 15900 |
| 2024-03-28 | 7.36 | $7.16 | 14327 |
| 2024-03-27 | 7.41 | $7.16 | 46200 |
| 2024-03-26 | 7.45 | $7.26 | 5700 |
| 2024-03-25 | 7.48 | $7.51 | 55900 |
| 2024-03-22 | 7.43 | $7.50 | 63316 |
| 2024-03-21 | 7.36 | $7.51 | 44820 |
| 2024-03-20 | 7.28 | $7.48 | 108508 |
| 2024-03-19 | 7.19 | $7.27 | 28804 |
| 2024-03-18 | 7.14 | $7.20 | 19600 |
| 2024-03-15 | 7.10 | $7.25 | 152435 |
| 2024-03-14 | 7.04 | $7.23 | 20700 |
| 2024-03-13 | 6.96 | $7.19 | 57202 |
| 2024-03-12 | 6.89 | $6.97 | 13929 |
| 2024-03-11 | 6.86 | $6.80 | 44316 |
| 2024-03-08 | 6.89 | $6.90 | 66100 |
| 2024-03-07 | 6.88 | $6.92 | 54700 |
| 2024-03-06 | 6.88 | $6.92 | 53000 |
| 2024-03-05 | 6.87 | $7.00 | 42700 |
| 2024-03-04 | 6.83 | $7.01 | 64230 |
| 2024-03-01 | 6.78 | $6.98 | 40926 |
| 2024-02-29 | 6.73 | $6.80 | 43200 |
| 2024-02-28 | 6.73 | $6.74 | 61700 |
| 2024-02-27 | 6.75 | $6.75 | 37000 |
| 2024-02-26 | 6.77 | $6.77 | 55338 |
| 2024-02-23 | 6.79 | $6.86 | 51100 |
| 2024-02-22 | 6.78 | $6.88 | 39200 |
| 2024-02-21 | 6.77 | $6.82 | 30500 |
| 2024-02-20 | 6.78 | $6.79 | 49700 |
| 2024-02-16 | 6.80 | $6.77 | 33400 |
| 2024-02-15 | 6.83 | $6.79 | 30500 |
| 2024-02-14 | 6.87 | $6.74 | 49700 |
| 2024-02-13 | 6.93 | $6.75 | 48407 |
| 2024-02-12 | 6.99 | $6.88 | 28336 |
| 2024-02-09 | 7.03 | $6.87 | 45916 |
| 2024-02-08 | 7.08 | $7.00 | 41300 |
| 2024-02-07 | 7.10 | $7.07 | 31900 |
| 2024-02-06 | 7.10 | $7.05 | 44530 |
| 2024-02-05 | 7.10 | $6.99 | 120600 |
| 2024-02-02 | 7.13 | $7.18 | 46700 |
| 2024-02-01 | 7.09 | $7.17 | 65538 |
| 2024-01-31 | 7.05 | $7.31 | 116617 |
| 2024-01-30 | 6.96 | $6.99 | 56915 |
| 2024-01-29 | 6.94 | $6.99 | 103257 |
| 2024-01-26 | 6.93 | $7.00 | 44603 |
| 2024-01-25 | 6.90 | $6.98 | 33730 |
| 2024-01-24 | 6.87 | $6.88 | 57238 |
| 2024-01-23 | 6.86 | $6.85 | 13832 |
| 2024-01-22 | 6.87 | $6.69 | 31600 |
| 2024-01-19 | 6.92 | $6.58 | 19100 |
| 2024-01-18 | 7.02 | $6.79 | 17900 |
| 2024-01-17 | 7.07 | $6.88 | 19700 |
| 2024-01-16 | 7.10 | $6.96 | 35109 |
| 2024-01-12 | 7.11 | $6.98 | 36400 |
| 2024-01-11 | 7.11 | $6.97 | 22228 |
| 2024-01-10 | 7.11 | $6.92 | 13725 |
| 2024-01-09 | 7.12 | $6.87 | 14500 |
| 2024-01-08 | 7.14 | $6.89 | 11724 |
| 2024-01-05 | 7.16 | $6.92 | 13200 |
| 2024-01-04 | 7.17 | $6.96 | 22843 |
| 2024-01-03 | 7.16 | $6.95 | 39700 |
| 2024-01-02 | 7.15 | $6.98 | 21900 |
| 2023-12-29 | 7.11 | $7.14 | 67929 |
| 2023-12-28 | 7.01 | $6.95 | 50540 |
| 2023-12-27 | 6.95 | $6.98 | 85600 |
| 2023-12-26 | 6.85 | $7.04 | 25608 |
| 2023-12-22 | 6.71 | $7.00 | 31300 |
| 2023-12-21 | 6.55 | $6.86 | 32800 |
| 2023-12-20 | 6.39 | $6.50 | 57400 |
| 2023-12-19 | 6.30 | $6.63 | 20369 |
| 2023-12-18 | 6.16 | $6.34 | 39847 |
| 2023-12-15 | 6.07 | $6.32 | 209900 |
| 2023-12-14 | 5.96 | $6.19 | 80600 |
| 2023-12-13 | 5.87 | $6.01 | 107700 |
| 2023-12-12 | 5.82 | $5.74 | 102800 |
| 2023-12-11 | 5.85 | $5.80 | 44500 |
| 2023-12-08 | 5.86 | $5.91 | 17237 |
| 2023-12-07 | 5.83 | $5.80 | 25028 |
| 2023-12-06 | 5.84 | $5.74 | 40307 |
| 2023-12-05 | 5.86 | $5.71 | 45000 |
| 2023-12-04 | 5.90 | $5.80 | 52700 |
| 2023-12-01 | 5.92 | $5.88 | 72100 |
| 2023-11-30 | 5.91 | $5.87 | 38800 |
| 2023-11-29 | 5.91 | $5.88 | 61000 |
| 2023-11-28 | 5.90 | $5.87 | 90000 |
| 2023-11-27 | 5.89 | $5.88 | 64629 |
| 2023-11-24 | 5.87 | $5.86 | 89231 |
| 2023-11-22 | 5.86 | $5.81 | 70600 |
| 2023-11-21 | 5.86 | $5.88 | 45200 |
| 2023-11-20 | 5.83 | $5.85 | 55125 |
| 2023-11-17 | 5.81 | $5.90 | 43600 |
| 2023-11-16 | 5.76 | $5.87 | 97600 |
| 2023-11-15 | 5.72 | $5.78 | 80700 |
| 2023-11-14 | 5.69 | $5.75 | 148100 |
| 2023-11-13 | 5.67 | $5.64 | 75900 |
| 2023-11-10 | 5.67 | $5.72 | 54900 |
| 2023-11-09 | 5.66 | $5.70 | 55626 |
| 2023-11-08 | 5.64 | $5.61 | 105347 |
| 2023-11-07 | 5.65 | $5.70 | 80200 |
| 2023-11-06 | 5.64 | $5.72 | 91400 |
| 2023-11-03 | 5.61 | $5.84 | 26415 |
| 2023-11-02 | 5.55 | $5.75 | 65000 |
| 2023-11-01 | 5.50 | $5.73 | 169200 |
| 2023-10-31 | 5.44 | $5.99 | 615428 |
| 2023-10-30 | 5.30 | $5.49 | 184800 |
| 2023-10-27 | 5.28 | $5.53 | 74348 |
| 2023-10-26 | 5.25 | $5.51 | 70900 |
| 2023-10-25 | 5.23 | $5.32 | 46322 |
| 2023-10-24 | 5.26 | $5.50 | 23800 |
| 2023-10-23 | 5.25 | $5.38 | 23100 |
| 2023-10-20 | 5.28 | $5.39 | 26848 |
| 2023-10-19 | 5.31 | $5.42 | 21331 |
| 2023-10-18 | 5.35 | $5.36 | 34800 |
| 2023-10-17 | 5.42 | $5.41 | 22400 |
| 2023-10-16 | 5.50 | $5.47 | 60920 |
| 2023-10-13 | 5.58 | $5.44 | 115941 |
| 2023-10-12 | 5.69 | $5.52 | 67500 |
| 2023-10-11 | 5.80 | $5.68 | 46200 |
| 2023-10-10 | 5.88 | $5.98 | 21700 |
| 2023-10-09 | 5.90 | $5.93 | 17804 |
| 2023-10-06 | 5.93 | $6.00 | 33808 |
| 2023-10-05 | 5.95 | $5.78 | 17100 |
| 2023-10-04 | 6.05 | $5.79 | 32800 |
| 2023-10-03 | 6.16 | $5.85 | 29600 |
| 2023-10-02 | 6.28 | $5.89 | 139905 |
| 2023-09-29 | 6.42 | $6.05 | 136534 |
| 2023-09-28 | 6.53 | $6.43 | 116436 |
| 2023-09-27 | 6.54 | $6.32 | 40800 |
| 2023-09-26 | 6.59 | $6.35 | 32126 |
| 2023-09-25 | 6.64 | $6.43 | 31523 |
| 2023-09-22 | 6.67 | $6.23 | 17400 |
| 2023-09-21 | 6.76 | $6.48 | 87400 |
| 2023-09-20 | 6.79 | $6.61 | 54627 |
| 2023-09-19 | 6.78 | $6.50 | 102322 |
| 2023-09-18 | 6.79 | $6.69 | 70108 |
| 2023-09-15 | 6.74 | $7.00 | 542765 |
| 2023-09-14 | 6.58 | $6.63 | 145801 |
| 2023-09-13 | 6.49 | $6.42 | 30208 |
| 2023-09-12 | 6.44 | $6.13 | 64400 |
| 2023-09-11 | 6.47 | $6.07 | 9733 |
| 2023-09-08 | 6.52 | $6.19 | 89800 |
| 2023-09-07 | 6.53 | $6.32 | 39226 |
| 2023-09-06 | 6.49 | $6.40 | 37627 |
| 2023-09-05 | 6.42 | $6.43 | 77615 |
| 2023-09-01 | 6.31 | $6.39 | 70200 |
| 2023-08-31 | 6.19 | $6.40 | 83400 |
| 2023-08-30 | 6.02 | $6.17 | 138123 |
| 2023-08-29 | 5.89 | $6.10 | 70705 |
| 2023-08-28 | 5.75 | $6.00 | 77814 |
| 2023-08-25 | 5.60 | $5.59 | 13822 |
| 2023-08-24 | 5.54 | $5.65 | 26800 |
| 2023-08-23 | 5.45 | $5.60 | 38103 |
| 2023-08-22 | 5.35 | $5.39 | 45828 |
| 2023-08-21 | 5.30 | $5.46 | 75722 |
| 2023-08-18 | 5.20 | $5.09 | 20200 |
| 2023-08-17 | 5.20 | $5.12 | 19600 |
| 2023-08-16 | 5.19 | $5.15 | 57300 |
| 2023-08-15 | 5.17 | $5.05 | 70600 |
| 2023-08-14 | 5.16 | $5.16 | 26200 |
| 2023-08-11 | 5.12 | $5.23 | 49600 |
| 2023-08-10 | 5.05 | $5.09 | 67505 |
| 2023-08-09 | 5.01 | $5.03 | 85630 |
| 2023-08-08 | 4.97 | $4.96 | 83938 |
| 2023-08-07 | 4.94 | $4.92 | 92415 |
| 2023-08-04 | 4.92 | $4.99 | 99200 |
| 2023-08-03 | 4.87 | $5.03 | 122941 |
| 2023-08-02 | 4.79 | $5.01 | 118200 |
| 2023-08-01 | 4.70 | $4.94 | 187417 |
| 2023-07-31 | 4.62 | $4.99 | 339102 |
| 2023-07-28 | 4.51 | $4.83 | 291860 |
| 2023-07-27 | 4.42 | $4.60 | 2.6M |
| 2023-07-26 | 4.39 | $4.29 | 1.1M |
| 2023-07-25 | 4.45 | $4.25 | 773500 |
| 2023-07-24 | 4.54 | $4.43 | 295644 |
| 2023-07-21 | 4.60 | $4.49 | 185448 |
| 2023-07-20 | 4.65 | $4.50 | 98633 |
| 2023-07-19 | 4.71 | $4.76 | 316500 |
| 2023-07-18 | 4.71 | $4.89 | 588131 |
| 2023-07-17 | 4.66 | $4.81 | 675777 |
| 2023-07-14 | 4.63 | $4.60 | 70400 |
| 2023-07-13 | 4.67 | $4.66 | 420500 |
| 2023-07-12 | 4.69 | $4.64 | 107930 |
| 2023-07-11 | 4.73 | $4.73 | 22904 |
| 2023-07-10 | 4.75 | $4.72 | 25000 |
| 2023-07-07 | 4.77 | $4.81 | 42400 |
| 2023-07-06 | 4.78 | $4.72 | 32900 |
| 2023-07-05 | 4.82 | $4.87 | 77300 |
| 2023-07-03 | 4.83 | $5.04 | 61809 |
| 2023-06-30 | 4.78 | $4.86 | 42000 |
| 2023-06-29 | 4.78 | $4.88 | 25600 |
| 2023-06-28 | 4.78 | $4.84 | 59800 |
| 2023-06-27 | 4.80 | $4.83 | 70900 |
| 2023-06-26 | 4.82 | $4.83 | 26600 |
| 2023-06-23 | 4.86 | $4.86 | 52910 |
| 2023-06-22 | 4.89 | $4.84 | 246012 |
| 2023-06-21 | 4.95 | $4.84 | 77078 |
| 2023-06-20 | 5.01 | $4.85 | 240429 |
| 2023-06-16 | 5.09 | $4.84 | 479019 |
| 2023-06-15 | 5.20 | $5.20 | 82738 |
| 2023-06-14 | 5.22 | $5.27 | 109900 |
| 2023-06-13 | 5.21 | $5.22 | 71500 |
| 2023-06-12 | 5.23 | $5.32 | 45823 |
| 2023-06-09 | 5.22 | $5.44 | 23439 |
| 2023-06-08 | 5.17 | $5.31 | 50307 |
| 2023-06-07 | 5.16 | $5.36 | 37611 |
| 2023-06-06 | 5.13 | $5.51 | 21942 |
| 2023-06-05 | 5.05 | $5.37 | 34326 |
| 2023-06-02 | 5.00 | $5.24 | 86839 |
| 2023-06-01 | 4.98 | $4.96 | 75500 |
| 2023-05-31 | 5.06 | $5.03 | 42735 |
| 2023-05-30 | 5.14 | $5.15 | 64600 |
| 2023-05-26 | 5.20 | $5.17 | 17600 |
| 2023-05-25 | 5.27 | $5.17 | 54300 |
| 2023-05-24 | 5.36 | $5.18 | 26700 |
| 2023-05-23 | 5.47 | $5.28 | 47800 |
| 2023-05-22 | 5.57 | $5.38 | 43516 |
| 2023-05-19 | 5.68 | $5.55 | 24300 |
| 2023-05-18 | 5.75 | $5.69 | 26400 |
| 2023-05-17 | 5.80 | $5.80 | 25900 |
| 2023-05-16 | 5.82 | $5.80 | 73100 |
| 2023-05-15 | 5.85 | $5.95 | 130100 |
| 2023-05-12 | 5.84 | $5.90 | 55737 |
| 2023-05-11 | 5.85 | $5.91 | 80338 |
| 2023-05-10 | 5.86 | $6.07 | 95437 |
| 2023-05-09 | 5.82 | $6.07 | 21900 |
| 2023-05-08 | 5.78 | $5.93 | 30300 |
| 2023-05-05 | 5.77 | $5.71 | 29341 |
| 2023-05-04 | 5.84 | $5.71 | 127100 |
| 2023-05-03 | 5.92 | $5.76 | 37200 |
| 2023-05-02 | 6.01 | $5.80 | 24700 |
| 2023-05-01 | 6.11 | $5.75 | 27613 |
| 2023-04-28 | 6.24 | $6.00 | 83300 |
| 2023-04-27 | 6.33 | $6.09 | 20021 |
| 2023-04-26 | 6.40 | $6.08 | 15900 |
| 2023-04-25 | 6.49 | $6.23 | 42420 |
| 2023-04-24 | 6.56 | $6.30 | 40717 |
| 2023-04-21 | 6.62 | $6.40 | 94025 |
| 2023-04-20 | 6.65 | $6.47 | 41415 |
| 2023-04-19 | 6.67 | $6.57 | 57200 |
| 2023-04-18 | 6.65 | $6.70 | 264727 |
| 2023-04-17 | 6.59 | $6.40 | 222500 |
| 2023-04-14 | 6.61 | $6.70 | 78800 |
| 2023-04-13 | 6.53 | $6.77 | 65422 |
| 2023-04-12 | 6.41 | $6.50 | 73434 |
| 2023-04-11 | 6.35 | $6.35 | 43531 |
| 2023-04-10 | 6.32 | $6.31 | 31302 |
| 2023-04-06 | 6.29 | $6.46 | 118200 |
| 2023-04-05 | 6.21 | $6.15 | 31300 |
| 2023-04-04 | 6.21 | $6.20 | 84624 |
| 2023-04-03 | 6.19 | $6.35 | 40549 |
| 2023-03-31 | 6.12 | $6.28 | 95801 |
| 2023-03-30 | 6.06 | $6.35 | 130100 |
| 2023-03-29 | 5.97 | $6.18 | 74823 |
| 2023-03-28 | 5.90 | $6.06 | 42400 |
| 2023-03-27 | 5.86 | $6.12 | 48200 |
| 2023-03-24 | 5.80 | $5.99 | 30400 |
| 2023-03-23 | 5.77 | $6.04 | 77000 |
| 2023-03-22 | 5.71 | $5.95 | 66900 |
| 2023-03-21 | 5.67 | $6.03 | 67933 |
| 2023-03-20 | 5.61 | $5.91 | 92646 |
| 2023-03-17 | 5.57 | $5.56 | 660628 |
| 2023-03-16 | 5.64 | $5.55 | 123600 |
| 2023-03-15 | 5.74 | $5.55 | 165030 |
| 2023-03-14 | 5.86 | $5.79 | 141400 |
| 2023-03-13 | 5.93 | $5.81 | 172500 |
| 2023-03-10 | 6.02 | $5.92 | 97743 |
| 2023-03-09 | 6.09 | $6.05 | 269400 |
| 2023-03-08 | 6.14 | $6.30 | 58224 |
| 2023-03-07 | 6.13 | $6.31 | 71340 |
| 2023-03-06 | 6.11 | $6.40 | 113700 |
| 2023-03-03 | 6.06 | $6.59 | 98200 |
| 2023-03-02 | 5.95 | $6.36 | 41600 |
| 2023-03-01 | 5.89 | $6.16 | 66308 |
| 2023-02-28 | 5.88 | $6.05 | 229319 |
| 2023-02-27 | 5.91 | $5.89 | 63800 |
| 2023-02-24 | 6.00 | $5.74 | 63737 |
| 2023-02-23 | 6.17 | $6.02 | 38000 |
| 2023-02-22 | 6.29 | $6.01 | 80936 |
| 2023-02-21 | 6.45 | $6.34 | 68832 |
| 2023-02-17 | 6.53 | $6.56 | 80900 |
| 2023-02-16 | 6.57 | $6.50 | 120006 |
| 2023-02-15 | 6.63 | $6.65 | 30200 |
| 2023-02-14 | 6.66 | $6.70 | 42704 |
| 2023-02-13 | 6.69 | $6.65 | 36000 |
| 2023-02-10 | 6.74 | $6.63 | 39641 |
| 2023-02-09 | 6.80 | $6.74 | 146200 |
| 2023-02-08 | 6.85 | $6.71 | 98011 |
| 2023-02-07 | 6.91 | $6.55 | 46300 |
| 2023-02-06 | 7.04 | $6.44 | 104121 |
| 2023-02-03 | 7.24 | $6.68 | 63700 |
| 2023-02-02 | 7.39 | $6.78 | 85600 |
| 2023-02-01 | 7.54 | $7.08 | 90800 |
| 2023-01-31 | 7.63 | $7.26 | 90600 |
| 2023-01-30 | 7.67 | $7.39 | 23000 |
| 2023-01-27 | 7.67 | $7.51 | 60400 |
| 2023-01-26 | 7.62 | $7.45 | 68500 |
| 2023-01-25 | 7.58 | $7.40 | 296646 |
| 2023-01-24 | 7.53 | $7.24 | 33349 |
| 2023-01-23 | 7.52 | $7.31 | 208412 |
| 2023-01-20 | 7.47 | $7.26 | 68127 |
| 2023-01-19 | 7.42 | $7.36 | 100925 |
| 2023-01-18 | 7.31 | $7.23 | 62000 |
| 2023-01-17 | 7.22 | $7.34 | 119548 |
| 2023-01-13 | 7.06 | $7.30 | 97800 |
| 2023-01-12 | 6.87 | $7.47 | 348714 |
| 2023-01-11 | 6.57 | $7.17 | 167907 |
| 2023-01-10 | 6.31 | $6.66 | 163718 |
| 2023-01-09 | 6.14 | $6.29 | 143500 |
| 2023-01-06 | 6.04 | $6.23 | 119362 |
| 2023-01-05 | 5.95 | $5.92 | 88142 |
| 2023-01-04 | 5.92 | $5.68 | 96900 |
| 2023-01-03 | 5.97 | $5.73 | 118718 |
| 2022-12-30 | 6.01 | $6.03 | 48300 |
| 2022-12-29 | 5.95 | $6.15 | 122546 |
| 2022-12-28 | 5.85 | $6.00 | 132212 |
| 2022-12-27 | 5.76 | $5.92 | 160038 |
| 2022-12-23 | 5.68 | $5.90 | 255900 |
| 2022-12-22 | 5.59 | $5.41 | 139922 |
| 2022-12-21 | 5.63 | $5.42 | 136213 |
| 2022-12-20 | 5.67 | $5.25 | 208100 |
| 2022-12-19 | 5.78 | $5.11 | 563500 |
| 2022-12-16 | 5.95 | $6.71 | 1.4M |
| 2022-12-15 | 5.64 | $5.75 | 323300 |
| 2022-12-14 | 5.58 | $5.64 | 160400 |
| 2022-12-13 | 5.53 | $5.50 | 127100 |
| 2022-12-12 | 5.51 | $5.23 | 73800 |
| 2022-12-09 | 5.57 | $5.52 | 78000 |
| 2022-12-08 | 5.55 | $5.53 | 31812 |
| 2022-12-07 | 5.52 | $5.53 | 52207 |
| 2022-12-06 | 5.48 | $5.47 | 187842 |
| 2022-12-05 | 5.45 | $5.53 | 127000 |
| 2022-12-02 | 5.39 | $5.62 | 94100 |
| 2022-12-01 | 5.29 | $5.39 | 51931 |
| 2022-11-30 | 5.24 | $5.44 | 121220 |
| 2022-11-29 | 5.16 | $5.16 | 54000 |
| 2022-11-28 | 5.16 | $5.00 | 60900 |
| 2022-11-25 | 5.20 | $5.34 | 33148 |
| 2022-11-23 | 5.15 | $5.28 | 23521 |
| 2022-11-22 | 5.10 | $5.29 | 63200 |
| 2022-11-21 | 5.04 | $5.03 | 89730 |
| 2022-11-18 | 5.05 | $5.14 | 69700 |
| 2022-11-17 | 5.03 | $5.04 | 58200 |
| 2022-11-16 | 5.03 | $5.13 | 136200 |
| 2022-11-15 | 5.01 | $5.41 | 86445 |
| 2022-11-14 | 4.90 | $5.47 | 112700 |
| 2022-11-11 | 4.75 | $5.29 | 182400 |
| 2022-11-10 | 4.62 | $4.81 | 105844 |
| 2022-11-09 | 4.62 | $4.61 | 119543 |
| 2022-11-08 | 4.70 | $4.74 | 119600 |
| 2022-11-07 | 4.75 | $4.61 | 226402 |
| 2022-11-04 | 4.85 | $4.81 | 220211 |
| 2022-11-03 | 4.93 | $4.47 | 272589 |
| 2022-11-02 | 5.12 | $4.49 | 309424 |
| 2022-11-01 | 5.36 | $4.79 | 308146 |
| 2022-10-31 | 5.56 | $5.02 | 1.5M |
| 2022-10-28 | 5.72 | $5.18 | 492500 |
| 2022-10-27 | 5.87 | $5.86 | 165500 |
| 2022-10-26 | 5.84 | $5.97 | 226400 |
| 2022-10-25 | 5.76 | $5.93 | 161315 |
| 2022-10-24 | 5.68 | $5.78 | 186006 |
| 2022-10-21 | 5.62 | $5.68 | 75312 |
| 2022-10-20 | 5.58 | $5.43 | 74234 |
| 2022-10-19 | 5.61 | $5.42 | 136800 |
| 2022-10-18 | 5.65 | $5.85 | 232828 |
| 2022-10-17 | 5.56 | $5.50 | 151103 |
| 2022-10-14 | 5.56 | $5.33 | 162400 |
| 2022-10-13 | 5.61 | $5.58 | 113603 |
| 2022-10-12 | 5.59 | $5.48 | 67200 |
| 2022-10-11 | 5.60 | $5.52 | 54016 |
| 2022-10-10 | 5.60 | $5.50 | 63246 |
| 2022-10-07 | 5.60 | $5.71 | 135222 |
| 2022-10-06 | 5.54 | $5.79 | 59802 |
| 2022-10-05 | 5.44 | $5.82 | 63943 |
| 2022-10-04 | 5.30 | $5.83 | 324000 |
| 2022-10-03 | 5.13 | $5.58 | 153040 |
| 2022-09-30 | 5.01 | $5.16 | 186000 |
| 2022-09-29 | 5.00 | $4.96 | 144100 |
| 2022-09-28 | 5.05 | $5.15 | 76400 |
| 2022-09-27 | 5.05 | $4.88 | 79300 |
| 2022-09-26 | 5.15 | $4.93 | 99300 |
| 2022-09-23 | 5.25 | $5.18 | 117900 |
| 2022-09-22 | 5.30 | $5.65 | 165139 |
| 2022-09-21 | 5.21 | $5.58 | 126700 |
| 2022-09-20 | 5.13 | $5.61 | 442621 |
| 2022-09-19 | 5.03 | $5.34 | 506520 |
| 2022-09-16 | 5.00 | $4.98 | 1.3M |
| 2022-09-15 | 5.07 | $5.29 | 167400 |
| 2022-09-14 | 5.07 | $5.19 | 186300 |
| 2022-09-13 | 5.11 | $5.16 | 183200 |
| 2022-09-12 | 5.17 | $5.51 | 314400 |
| 2022-09-09 | 5.14 | $5.15 | 247839 |
| 2022-09-08 | 5.22 | $5.02 | 181400 |
| 2022-09-07 | 5.37 | $5.06 | 173900 |
| 2022-09-06 | 5.55 | $5.35 | 64300 |
| 2022-09-02 | 5.67 | $5.55 | 50143 |
| 2022-09-01 | 5.76 | $5.36 | 163629 |
| 2022-08-31 | 5.94 | $5.68 | 52748 |
| 2022-08-30 | 6.05 | $5.66 | 78823 |
| 2022-08-29 | 6.20 | $5.98 | 101300 |
| 2022-08-26 | 6.27 | $5.96 | 126700 |
| 2022-08-25 | 6.38 | $6.01 | 195624 |
| 2022-08-24 | 6.48 | $6.22 | 274220 |
| 2022-08-23 | 6.55 | $6.01 | 384000 |
| 2022-08-22 | 6.69 | $5.99 | 112700 |
| 2022-08-19 | 6.87 | $6.10 | 37700 |
| 2022-08-18 | 7.04 | $6.42 | 68100 |
| 2022-08-17 | 7.15 | $6.58 | 161105 |
| 2022-08-16 | 7.22 | $7.36 | 179047 |
| 2022-08-15 | 7.06 | $7.05 | 74710 |
| 2022-08-12 | 6.95 | $7.20 | 75728 |
| 2022-08-11 | 6.76 | $6.80 | 51021 |
| 2022-08-10 | 6.66 | $6.53 | 36652 |
| 2022-08-09 | 6.61 | $6.37 | 47700 |
| 2022-08-08 | 6.60 | $6.64 | 35910 |
| 2022-08-05 | 6.49 | $6.67 | 53331 |
| 2022-08-04 | 6.35 | $6.51 | 35618 |
| 2022-08-03 | 6.22 | $6.32 | 43701 |
| 2022-08-02 | 6.13 | $6.44 | 43600 |
| 2022-08-01 | 5.97 | $6.46 | 103515 |
| 2022-07-29 | 5.78 | $6.67 | 98600 |
| 2022-07-28 | 5.47 | $6.02 | 55363 |
| 2022-07-27 | 5.31 | $5.79 | 66800 |
| 2022-07-26 | 5.18 | $5.57 | 93749 |
| 2022-07-25 | 5.11 | $5.34 | 54949 |
| 2022-07-22 | 5.10 | $5.30 | 57600 |
| 2022-07-21 | 5.11 | $5.35 | 52130 |
| 2022-07-20 | 5.11 | $5.46 | 80822 |
| 2022-07-19 | 5.08 | $5.41 | 81300 |
| 2022-07-18 | 5.07 | $5.32 | 92600 |
| 2022-07-15 | 5.10 | $5.20 | 50214 |
| 2022-07-14 | 5.19 | $5.15 | 106641 |
| 2022-07-13 | 5.32 | $5.35 | 136972 |
| 2022-07-12 | 5.42 | $5.30 | 184400 |
| 2022-07-11 | 5.57 | $5.39 | 127200 |
| 2022-07-08 | 5.73 | $5.89 | 83509 |
| 2022-07-07 | 5.79 | $6.16 | 101000 |
| 2022-07-06 | 5.77 | $5.93 | 274236 |
| 2022-07-05 | 5.84 | $5.80 | 236939 |
| 2022-07-01 | 5.97 | $6.10 | 200500 |
| 2022-06-30 | 6.04 | $6.01 | 55500 |
| 2022-06-29 | 6.17 | $6.41 | 79300 |
| 2022-06-28 | 6.22 | $6.45 | 74800 |
| 2022-06-27 | 6.26 | $6.64 | 125200 |
| 2022-06-24 | 6.27 | $6.69 | 92000 |
| 2022-06-23 | 6.28 | $6.40 | 229332 |
| 2022-06-22 | 6.38 | $6.51 | 186400 |
| 2022-06-21 | 6.49 | $7.00 | 281800 |
| 2022-06-17 | 6.48 | $6.65 | 369749 |
| 2022-06-16 | 6.59 | $6.36 | 111000 |
| 2022-06-15 | 6.83 | $6.55 | 660200 |
| 2022-06-14 | 7.07 | $6.17 | 234231 |
| 2022-06-13 | 7.49 | $6.24 | 329200 |
| 2022-06-10 | 7.99 | $7.30 | 221300 |
| 2022-06-09 | 8.27 | $7.68 | 78300 |
| 2022-06-08 | 8.49 | $8.09 | 105801 |
| 2022-06-07 | 8.64 | $8.27 | 297200 |
| 2022-06-06 | 8.75 | $8.44 | 86600 |
| 2022-06-03 | 8.84 | $8.72 | 62848 |
| 2022-06-02 | 8.86 | $9.03 | 76025 |
| 2022-06-01 | 8.79 | $8.97 | 60700 |
| 2022-05-31 | 8.72 | $9.06 | 250900 |
| 2022-05-27 | 8.60 | $9.22 | 108504 |
| 2022-05-26 | 8.41 | $8.80 | 46600 |
| 2022-05-25 | 8.32 | $8.83 | 21100 |
| 2022-05-24 | 8.19 | $8.67 | 18221 |
| 2022-05-23 | 8.10 | $8.63 | 29500 |
| 2022-05-20 | 8.00 | $8.42 | 51900 |
| 2022-05-19 | 7.96 | $8.47 | 84300 |
| 2022-05-18 | 7.89 | $8.12 | 81000 |
| 2022-05-17 | 7.93 | $8.51 | 79525 |
| 2022-05-16 | 7.87 | $8.16 | 323506 |
| 2022-05-13 | 7.91 | $8.08 | 49000 |
| 2022-05-12 | 7.99 | $7.65 | 174300 |
| 2022-05-11 | 8.24 | $7.92 | 83500 |
| 2022-05-10 | 8.46 | $7.90 | 122200 |
| 2022-05-09 | 8.75 | $7.98 | 153500 |
| 2022-05-06 | 9.08 | $8.60 | 168143 |
| 2022-05-05 | 9.29 | $9.01 | 78600 |
| 2022-05-04 | 9.41 | $9.84 | 54120 |
| 2022-05-03 | 9.30 | $9.63 | 81716 |
| 2022-05-02 | 9.24 | $9.45 | 94200 |
| 2022-04-29 | 9.22 | $9.36 | 118923 |
| 2022-04-28 | 9.22 | $9.33 | 152533 |
| 2022-04-27 | 9.24 | $8.73 | 71940 |
| 2022-04-26 | 9.46 | $8.81 | 115600 |
| 2022-04-25 | 9.70 | $8.81 | 155900 |
| 2022-04-22 | 9.99 | $9.34 | 165600 |
| 2022-04-21 | 10.18 | $9.49 | 189800 |
| 2022-04-20 | 10.36 | $10.36 | 406834 |
| 2022-04-19 | 10.29 | $10.11 | 175900 |
| 2022-04-18 | 10.29 | $10.04 | 88900 |
| 2022-04-14 | 10.29 | $10.00 | 78151 |
| 2022-04-13 | 10.31 | $10.33 | 86600 |
| 2022-04-12 | 10.22 | $10.12 | 131487 |
| 2022-04-11 | 10.17 | $9.87 | 129525 |
| 2022-04-08 | 10.18 | $10.43 | 113100 |
| 2022-04-07 | 10.01 | $10.12 | 87943 |
| 2022-04-06 | 9.89 | $10.25 | 182805 |
| 2022-04-05 | 9.71 | $9.70 | 91700 |
| 2022-04-04 | 9.65 | $10.18 | 174934 |
| 2022-04-01 | 9.42 | $9.80 | 105366 |
| 2022-03-31 | 9.25 | $9.34 | 49600 |
| 2022-03-30 | 9.20 | $9.37 | 57900 |
| 2022-03-29 | 9.12 | $9.16 | 80123 |
| 2022-03-28 | 9.09 | $9.05 | 119520 |
| 2022-03-25 | 9.08 | $9.21 | 82100 |
| 2022-03-24 | 9.03 | $9.20 | 64900 |
| 2022-03-23 | 8.96 | $9.04 | 115439 |
| 2022-03-22 | 8.92 | $8.70 | 70300 |
| 2022-03-21 | 8.98 | $8.91 | 111547 |
| 2022-03-18 | 8.99 | $8.39 | 572212 |
| 2022-03-17 | 9.17 | $8.96 | 162810 |
| 2022-03-16 | 9.20 | $8.86 | 148800 |
| 2022-03-15 | 9.26 | $8.99 | 162914 |
| 2022-03-14 | 9.29 | $8.77 | 358700 |
| 2022-03-11 | 9.39 | $9.34 | 75700 |
| 2022-03-10 | 9.33 | $9.43 | 113594 |
| 2022-03-09 | 9.23 | $9.40 | 173438 |
| 2022-03-08 | 9.10 | $9.55 | 174718 |
| 2022-03-07 | 8.90 | $9.82 | 864047 |
| 2022-03-04 | 8.56 | $8.70 | 88920 |
| 2022-03-03 | 8.50 | $8.81 | 206604 |
| 2022-03-02 | 8.39 | $9.07 | 108600 |
| 2022-03-01 | 8.18 | $8.55 | 104733 |
| 2022-02-28 | 8.09 | $7.95 | 93600 |
| 2022-02-25 | 8.16 | $7.93 | 112200 |
| 2022-02-24 | 8.27 | $7.89 | 52811 |
| 2022-02-23 | 8.41 | $7.96 | 105200 |
| 2022-02-22 | 8.56 | $7.96 | 85700 |
| 2022-02-18 | 8.74 | $8.48 | 105729 |
| 2022-02-17 | 8.79 | $8.81 | 167800 |
| 2022-02-16 | 8.75 | $8.81 | 567300 |
| 2022-02-15 | 8.69 | $9.05 | 35300 |
| 2022-02-14 | 8.55 | $8.85 | 129000 |
| 2022-02-11 | 8.44 | $8.79 | 212538 |
| 2022-02-10 | 8.32 | $8.29 | 413237 |
| 2022-02-09 | 8.33 | $8.45 | 183400 |
| 2022-02-08 | 8.29 | $8.49 | 120500 |
| 2022-02-07 | 8.24 | $8.22 | 39900 |
| 2022-02-04 | 8.26 | $8.21 | 69041 |
| 2022-02-03 | 8.28 | $8.10 | 81511 |
| 2022-02-02 | 8.35 | $8.36 | 32938 |
| 2022-02-01 | 8.34 | $8.45 | 58200 |
| 2022-01-31 | 8.31 | $8.29 | 99247 |
| 2022-01-28 | 8.33 | $7.93 | 289500 |
| 2022-01-27 | 8.45 | $7.98 | 90432 |
| 2022-01-26 | 8.60 | $8.23 | 307200 |
| 2022-01-25 | 8.69 | $8.30 | 270007 |
| 2022-01-24 | 8.77 | $8.20 | 90000 |
| 2022-01-21 | 8.90 | $8.29 | 129127 |
| 2022-01-20 | 9.03 | $8.91 | 73900 |
| 2022-01-19 | 8.98 | $8.91 | 133000 |
| 2022-01-18 | 8.92 | $8.78 | 54000 |
| 2022-01-14 | 8.88 | $8.86 | 49612 |
| 2022-01-13 | 8.80 | $9.09 | 144000 |
| 2022-01-12 | 8.62 | $8.90 | 197817 |
| 2022-01-11 | 8.47 | $8.66 | 34507 |
| 2022-01-10 | 8.35 | $8.29 | 45535 |
| 2022-01-07 | 8.31 | $8.54 | 71400 |
| 2022-01-06 | 8.19 | $8.38 | 68100 |
| 2022-01-05 | 8.09 | $8.18 | 90500 |
| 2022-01-04 | 8.03 | $8.32 | 327800 |
| 2022-01-03 | 7.92 | $7.99 | 31518 |
| 2021-12-31 | 7.88 | $7.86 | 82200 |
| 2021-12-30 | 7.87 | $7.66 | 130700 |
| 2021-12-29 | 7.93 | $7.85 | 69300 |
| 2021-12-28 | 7.94 | $7.94 | 47200 |
| 2021-12-27 | 7.92 | $8.30 | 67105 |
| 2021-12-23 | 7.79 | $8.22 | 32803 |
| 2021-12-22 | 7.65 | $8.13 | 95300 |
| 2021-12-21 | 7.51 | $7.96 | 74602 |
| 2021-12-20 | 7.40 | $7.64 | 125700 |
| 2021-12-17 | 7.38 | $7.65 | 227500 |
| 2021-12-16 | 7.34 | $7.77 | 250200 |
| 2021-12-15 | 7.27 | $7.51 | 227000 |
| 2021-12-14 | 7.27 | $7.24 | 71200 |
| 2021-12-13 | 7.37 | $7.51 | 58012 |
| 2021-12-10 | 7.40 | $7.71 | 97500 |
| 2021-12-09 | 7.39 | $7.76 | 45001 |
| 2021-12-08 | 7.36 | $7.88 | 42415 |
| 2021-12-07 | 7.30 | $7.86 | 111200 |
| 2021-12-06 | 7.24 | $7.70 | 132926 |
| 2021-12-03 | 7.23 | $7.16 | 378029 |
| 2021-12-02 | 7.39 | $7.45 | 178445 |
| 2021-12-01 | 7.51 | $7.01 | 560428 |
| 2021-11-30 | 7.81 | $7.67 | 104600 |
| 2021-11-29 | 7.96 | $7.89 | 237800 |
| 2021-11-26 | 8.09 | $7.82 | 143711 |
| 2021-11-24 | 8.27 | $8.29 | 124103 |
| 2021-11-23 | 8.36 | $8.09 | 206347 |
| 2021-11-22 | 8.52 | $8.56 | 56021 |
| 2021-11-19 | 8.58 | $8.39 | 87231 |
| 2021-11-18 | 8.71 | $8.59 | 94200 |
| 2021-11-17 | 8.81 | $8.80 | 83900 |
| 2021-11-16 | 8.87 | $9.10 | 114331 |
| 2021-11-15 | 8.85 | $9.29 | 107400 |
| 2021-11-12 | 8.77 | $9.36 | 218623 |
| 2021-11-11 | 8.65 | $9.17 | 431900 |
| 2021-11-10 | 8.57 | $9.03 | 167322 |
| 2021-11-09 | 8.52 | $8.94 | 280017 |
| 2021-11-08 | 8.49 | $8.73 | 268125 |
| 2021-11-05 | 8.54 | $8.51 | 415100 |
| 2021-11-04 | 8.67 | $7.74 | 496539 |
| 2021-11-03 | 9.07 | $8.25 | 620207 |
| 2021-11-02 | 9.40 | $8.25 | 587354 |
| 2021-11-01 | 9.81 | $8.04 | 832837 |
| 2021-10-29 | 10.37 | $8.45 | 613000 |
| 2021-10-28 | 10.92 | $9.27 | 280329 |
| 2021-10-27 | 11.32 | $9.28 | 563700 |
| 2021-10-26 | 11.79 | $11.22 | 193146 |
| 2021-10-25 | 11.72 | $11.82 | 245147 |
| 2021-10-22 | 11.44 | $10.86 | 163800 |
| 2021-10-21 | 11.38 | $10.67 | 167100 |
| 2021-10-20 | 11.34 | $11.07 | 270724 |
| 2021-10-19 | 11.15 | $11.15 | 433825 |
| 2021-10-18 | 10.88 | $12.29 | 680643 |
| 2021-10-15 | 10.17 | $10.89 | 374252 |
| 2021-10-14 | 9.74 | $10.39 | 306628 |
| 2021-10-13 | 9.35 | $9.47 | 137800 |
| 2021-10-12 | 9.16 | $9.49 | 100691 |
| 2021-10-11 | 8.91 | $9.32 | 275816 |
| 2021-10-08 | 8.66 | $9.83 | 345135 |
| 2021-10-07 | 8.18 | $8.99 | 340729 |
| 2021-10-06 | 7.86 | $8.58 | 246210 |
| 2021-10-05 | 7.59 | $8.32 | 895244 |
| 2021-10-04 | 7.36 | $7.75 | 282708 |
| 2021-10-01 | 7.25 | $7.51 | 106200 |
| 2021-09-30 | 7.19 | $7.60 | 223431 |
| 2021-09-29 | 7.10 | $7.28 | 60900 |
| 2021-09-28 | 7.10 | $7.29 | 91400 |
| 2021-09-27 | 7.09 | $7.32 | 66500 |
| 2021-09-24 | 7.08 | $7.01 | 83433 |
| 2021-09-23 | 7.17 | $7.31 | 139338 |
| 2021-09-22 | 7.19 | $7.20 | 144800 |
| 2021-09-21 | 7.25 | $6.72 | 298139 |
| 2021-09-20 | 7.49 | $6.73 | 209740 |
| 2021-09-17 | 7.77 | $6.70 | 380600 |
| 2021-09-16 | 8.13 | $7.69 | 139247 |
| 2021-09-15 | 8.25 | $8.06 | 57400 |
| 2021-09-14 | 8.28 | $7.86 | 53800 |
| 2021-09-13 | 8.37 | $8.07 | 97104 |
| 2021-09-10 | 8.42 | $8.02 | 87600 |
| 2021-09-09 | 8.49 | $8.30 | 51100 |
| 2021-09-08 | 8.49 | $8.34 | 67900 |
| 2021-09-07 | 8.46 | $8.96 | 92734 |
| 2021-09-03 | 8.23 | $8.17 | 41869 |
| 2021-09-02 | 8.20 | $8.49 | 32744 |
| 2021-09-01 | 8.06 | $8.46 | 52500 |
| 2021-08-31 | 7.89 | $8.32 | 56931 |
| 2021-08-30 | 7.73 | $8.17 | 63227 |
| 2021-08-27 | 7.59 | $8.13 | 120226 |
| 2021-08-26 | 7.43 | $7.74 | 54900 |
| 2021-08-25 | 7.36 | $7.88 | 135900 |
| 2021-08-24 | 7.24 | $8.41 | 325600 |
| 2021-08-23 | 6.92 | $6.93 | 315800 |
| 2021-08-20 | 7.01 | $6.71 | 107418 |
| 2021-08-19 | 7.20 | $6.71 | 192533 |
| 2021-08-18 | 7.44 | $6.79 | 179600 |
| 2021-08-17 | 7.71 | $7.35 | 72235 |
| 2021-08-16 | 7.87 | $7.60 | 74247 |
| 2021-08-13 | 7.98 | $7.74 | 64700 |
| 2021-08-12 | 8.08 | $7.71 | 110325 |
| 2021-08-11 | 8.20 | $8.03 | 68014 |
| 2021-08-10 | 8.26 | $8.00 | 71300 |
| 2021-08-09 | 8.34 | $8.01 | 97925 |
| 2021-08-06 | 8.43 | $8.44 | 27542 |
| 2021-08-05 | 8.41 | $8.40 | 39302 |
| 2021-08-04 | 8.39 | $8.40 | 91940 |
| 2021-08-03 | 8.37 | $8.67 | 103600 |
| 2021-08-02 | 8.27 | $8.34 | 37523 |
| 2021-07-30 | 8.24 | $8.45 | 36318 |
| 2021-07-29 | 8.18 | $8.65 | 71400 |
| 2021-07-28 | 8.04 | $8.65 | 52600 |
| 2021-07-27 | 7.88 | $8.19 | 50144 |
| 2021-07-26 | 7.83 | $8.32 | 42827 |
| 2021-07-23 | 7.73 | $7.78 | 89300 |
| 2021-07-22 | 7.80 | $7.87 | 34400 |
| 2021-07-21 | 7.85 | $8.11 | 33234 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.22
2026-07-17
Close Price
$12.19
Vol: 701200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.91
Average
50.73
Maximum
83.66
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.22 | $12.19 | 701200 |
| 2026-07-16 | 45.69 | $12.57 | 767500 |
| 2026-07-15 | 52.08 | $14.05 | 392632 |
| 2026-07-14 | 54.37 | $14.52 | 434315 |
| 2026-07-13 | 51.15 | $13.78 | 718200 |
| 2026-07-10 | 56.41 | $14.81 | 989600 |
| 2026-07-09 | 50.01 | $13.46 | 522622 |
| 2026-07-08 | 46.77 | $12.87 | 533631 |
| 2026-07-07 | 46.86 | $12.89 | 581606 |
| 2026-07-06 | 48.41 | $13.21 | 747900 |
| 2026-07-02 | 47.53 | $13.04 | 1.6M |
| 2026-07-01 | 42.07 | $12.04 | 933707 |
| 2026-06-30 | 42.92 | $12.24 | 697307 |
| 2026-06-29 | 42.70 | $12.20 | 943555 |
| 2026-06-26 | 45.40 | $12.85 | 441602 |
| 2026-06-25 | 43.36 | $12.46 | 693964 |
| 2026-06-24 | 42.73 | $12.34 | 1.1M |
| 2026-06-23 | 47.93 | $13.58 | 557146 |
| 2026-06-22 | 49.64 | $13.95 | 672505 |
| 2026-06-18 | 51.00 | $14.24 | 1.2M |
| 2026-06-17 | 51.46 | $14.34 | 638400 |
| 2026-06-16 | 53.76 | $14.84 | 648515 |
| 2026-06-15 | 52.01 | $14.41 | 844147 |
| 2026-06-12 | 49.10 | $13.73 | 581531 |
| 2026-06-11 | 45.31 | $12.91 | 611800 |
| 2026-06-10 | 41.25 | $12.11 | 759900 |
| 2026-06-09 | 43.71 | $12.75 | 976000 |
| 2026-06-08 | 42.38 | $12.49 | 1.5M |
| 2026-06-05 | 44.53 | $13.05 | 1.5M |
| 2026-06-04 | 53.80 | $15.05 | 749252 |
| 2026-06-03 | 58.17 | $15.81 | 1.3M |
| 2026-06-02 | 57.52 | $15.66 | 1.3M |
| 2026-06-01 | 60.67 | $16.19 | 1.5M |
| 2026-05-29 | 56.16 | $15.14 | 624600 |
| 2026-05-28 | 55.08 | $14.91 | 893127 |
| 2026-05-27 | 53.19 | $14.51 | 840190 |
| 2026-05-26 | 52.67 | $14.40 | 830095 |
| 2026-05-22 | 53.02 | $14.47 | 696784 |
| 2026-05-21 | 51.78 | $14.19 | 473306 |
| 2026-05-20 | 50.86 | $13.98 | 611400 |
| 2026-05-19 | 52.40 | $14.32 | 837700 |
| 2026-05-18 | 53.59 | $14.58 | 1.1M |
| 2026-05-15 | 54.81 | $14.85 | 1.2M |
| 2026-05-14 | 58.88 | $15.71 | 1.3M |
| 2026-05-13 | 55.44 | $14.77 | 1.4M |
| 2026-05-12 | 51.56 | $13.82 | 1.7M |
| 2026-05-11 | 49.31 | $13.31 | 3.1M |
| 2026-05-08 | 54.09 | $14.33 | 1.2M |
| 2026-05-07 | 52.37 | $13.93 | 2.8M |
| 2026-05-06 | 69.65 | $16.72 | 1.3M |
| 2026-05-05 | 66.94 | $15.99 | 899118 |
| 2026-05-04 | 64.98 | $15.51 | 1.4M |
| 2026-05-01 | 64.94 | $15.50 | 1.3M |
| 2026-04-30 | 63.35 | $15.11 | 1.0M |
| 2026-04-29 | 59.05 | $14.16 | 792617 |
| 2026-04-28 | 58.52 | $14.05 | 986447 |
| 2026-04-27 | 61.80 | $14.52 | 1.3M |
| 2026-04-24 | 61.40 | $14.43 | 1.4M |
| 2026-04-23 | 63.90 | $14.79 | 2.1M |
| 2026-04-22 | 64.46 | $14.87 | 1.4M |
| 2026-04-21 | 66.30 | $15.14 | 1.7M |
| 2026-04-20 | 72.58 | $16.00 | 2.6M |
| 2026-04-17 | 72.58 | $16.00 | 3.1M |
| 2026-04-16 | 69.11 | $14.87 | 4.5M |
| 2026-04-15 | 68.37 | $14.65 | 9.0M |
| 2026-04-14 | 56.05 | $11.94 | 411630 |
| 2026-04-13 | 57.22 | $12.09 | 879420 |
| 2026-04-10 | 55.82 | $11.85 | 600550 |
| 2026-04-09 | 54.58 | $11.64 | 613932 |
| 2026-04-08 | 52.34 | $11.27 | 361395 |
| 2026-04-07 | 50.33 | $10.95 | 434300 |
| 2026-04-06 | 50.20 | $10.93 | 310269 |
| 2026-04-02 | 51.05 | $11.07 | 257300 |
| 2026-04-01 | 50.60 | $10.99 | 434240 |
| 2026-03-31 | 48.32 | $10.59 | 348211 |
| 2026-03-30 | 43.94 | $9.88 | 368000 |
| 2026-03-27 | 44.75 | $10.04 | 546500 |
| 2026-03-26 | 42.42 | $9.67 | 371300 |
| 2026-03-25 | 44.29 | $10.06 | 464200 |
| 2026-03-24 | 41.53 | $9.62 | 435445 |
| 2026-03-23 | 41.40 | $9.60 | 598600 |
| 2026-03-20 | 38.84 | $9.19 | 898343 |
| 2026-03-19 | 40.35 | $9.56 | 821400 |
| 2026-03-18 | 42.52 | $10.07 | 609700 |
| 2026-03-17 | 47.72 | $11.16 | 440400 |
| 2026-03-16 | 47.27 | $11.08 | 399700 |
| 2026-03-13 | 46.56 | $10.95 | 485539 |
| 2026-03-12 | 49.07 | $11.47 | 405235 |
| 2026-03-11 | 50.06 | $11.67 | 602933 |
| 2026-03-10 | 50.35 | $11.73 | 691600 |
| 2026-03-09 | 47.82 | $11.20 | 947200 |
| 2026-03-06 | 46.21 | $10.87 | 535920 |
| 2026-03-05 | 48.59 | $11.42 | 811624 |
| 2026-03-04 | 53.71 | $12.49 | 795400 |
| 2026-03-03 | 54.52 | $12.65 | 1.0M |
| 2026-03-02 | 66.60 | $14.66 | 1.9M |
| 2026-02-27 | 62.65 | $13.65 | 1.3M |
| 2026-02-26 | 54.38 | $12.02 | 891800 |
| 2026-02-25 | 55.38 | $12.16 | 561384 |
| 2026-02-24 | 54.24 | $11.96 | 708900 |
| 2026-02-23 | 52.81 | $11.71 | 1.1M |
| 2026-02-20 | 50.75 | $11.36 | 848100 |
| 2026-02-19 | 51.55 | $11.49 | 793102 |
| 2026-02-18 | 50.70 | $11.34 | 585343 |
| 2026-02-17 | 49.65 | $11.15 | 779100 |
| 2026-02-13 | 54.16 | $11.93 | 745900 |
| 2026-02-12 | 50.43 | $11.25 | 569239 |
| 2026-02-11 | 57.87 | $12.38 | 348200 |
| 2026-02-10 | 57.71 | $12.35 | 281233 |
| 2026-02-09 | 59.47 | $12.60 | 590140 |
| 2026-02-06 | 58.46 | $12.39 | 469833 |
| 2026-02-05 | 55.50 | $11.80 | 514006 |
| 2026-02-04 | 62.53 | $12.78 | 537404 |
| 2026-02-03 | 66.18 | $13.23 | 699440 |
| 2026-02-02 | 63.63 | $12.66 | 541114 |
| 2026-01-30 | 63.39 | $12.61 | 1.2M |
| 2026-01-29 | 74.65 | $13.86 | 1.1M |
| 2026-01-28 | 77.36 | $14.12 | 880709 |
| 2026-01-27 | 77.15 | $14.05 | 863200 |
| 2026-01-26 | 81.40 | $14.46 | 1.7M |
| 2026-01-23 | 78.06 | $13.27 | 1.0M |
| 2026-01-22 | 74.57 | $12.31 | 926028 |
| 2026-01-21 | 83.66 | $13.00 | 807600 |
| 2026-01-20 | 82.52 | $12.61 | 892225 |
| 2026-01-16 | 79.72 | $11.80 | 808800 |
| 2026-01-15 | 81.87 | $11.94 | 1.1M |
| 2026-01-14 | 81.46 | $11.82 | 1.3M |
| 2026-01-13 | 77.15 | $10.76 | 513603 |
| 2026-01-12 | 77.05 | $10.74 | 942147 |
| 2026-01-09 | 73.76 | $10.11 | 1.0M |
| 2026-01-08 | 70.44 | $9.59 | 622700 |
| 2026-01-07 | 72.28 | $9.70 | 613631 |
| 2026-01-06 | 72.28 | $9.70 | 1.2M |
| 2026-01-05 | 68.26 | $9.11 | 985500 |
| 2026-01-02 | 65.70 | $8.79 | 640400 |
| 2025-12-31 | 66.66 | $8.85 | 534400 |
| 2025-12-30 | 70.40 | $9.08 | 838156 |
| 2025-12-29 | 69.33 | $8.93 | 988773 |
| 2025-12-26 | 77.64 | $9.40 | 1.2M |
| 2025-12-24 | 74.20 | $8.85 | 281600 |
| 2025-12-23 | 75.20 | $8.90 | 815286 |
| 2025-12-22 | 74.55 | $8.80 | 1.3M |
| 2025-12-19 | 69.99 | $8.19 | 586900 |
| 2025-12-18 | 67.83 | $7.95 | 805200 |
| 2025-12-17 | 64.84 | $7.65 | 837421 |
| 2025-12-16 | 64.73 | $7.64 | 458302 |
| 2025-12-15 | 67.58 | $7.79 | 673600 |
| 2025-12-12 | 71.16 | $7.97 | 696300 |
| 2025-12-11 | 75.81 | $8.19 | 749530 |
| 2025-12-10 | 72.38 | $7.75 | 551917 |
| 2025-12-09 | 73.28 | $7.79 | 708976 |
| 2025-12-08 | 70.01 | $7.42 | 332900 |
| 2025-12-05 | 68.83 | $7.30 | 385948 |
| 2025-12-04 | 67.52 | $7.17 | 450800 |
| 2025-12-03 | 69.22 | $7.25 | 254000 |
| 2025-12-02 | 65.96 | $6.93 | 236347 |
| 2025-12-01 | 69.69 | $7.10 | 305281 |
| 2025-11-28 | 68.70 | $7.00 | 210538 |
| 2025-11-26 | 66.07 | $6.75 | 278800 |
| 2025-11-25 | 63.14 | $6.50 | 299021 |
| 2025-11-24 | 59.84 | $6.25 | 147107 |
| 2025-11-21 | 60.66 | $6.29 | 138401 |
| 2025-11-20 | 64.92 | $6.49 | 226139 |
| 2025-11-19 | 66.24 | $6.55 | 282600 |
| 2025-11-18 | 61.23 | $6.15 | 133002 |
| 2025-11-17 | 58.61 | $5.97 | 254100 |
| 2025-11-14 | 65.13 | $6.25 | 208900 |
| 2025-11-13 | 67.68 | $6.35 | 427200 |
| 2025-11-12 | 65.08 | $6.15 | 896172 |
| 2025-11-11 | 55.99 | $5.61 | 195349 |
| 2025-11-10 | 54.96 | $5.56 | 306025 |
| 2025-11-07 | 47.74 | $5.25 | 112933 |
| 2025-11-06 | 49.19 | $5.31 | 67134 |
| 2025-11-05 | 51.15 | $5.39 | 90000 |
| 2025-11-04 | 53.44 | $5.48 | 115737 |
| 2025-11-03 | 59.00 | $5.68 | 171500 |
| 2025-10-31 | 63.05 | $5.81 | 198800 |
| 2025-10-30 | 54.90 | $5.45 | 47417 |
| 2025-10-29 | 59.02 | $5.57 | 51201 |
| 2025-10-28 | 57.24 | $5.50 | 39116 |
| 2025-10-27 | 57.24 | $5.50 | 183515 |
| 2025-10-24 | 63.26 | $5.67 | 136000 |
| 2025-10-23 | 59.71 | $5.52 | 52704 |
| 2025-10-22 | 57.09 | $5.42 | 157263 |
| 2025-10-21 | 58.17 | $5.45 | 54400 |
| 2025-10-20 | 65.20 | $5.63 | 110967 |
| 2025-10-17 | 64.05 | $5.58 | 107012 |
| 2025-10-16 | 64.86 | $5.60 | 62642 |
| 2025-10-15 | 65.65 | $5.62 | 117300 |
| 2025-10-14 | 69.69 | $5.72 | 174204 |
| 2025-10-13 | 67.40 | $5.60 | 352400 |
| 2025-10-10 | 56.50 | $5.18 | 120200 |
| 2025-10-09 | 63.74 | $5.33 | 112400 |
| 2025-10-08 | 65.87 | $5.37 | 106200 |
| 2025-10-07 | 56.97 | $5.11 | 72000 |
| 2025-10-06 | 55.26 | $5.07 | 97932 |
| 2025-10-03 | 53.51 | $5.03 | 90836 |
| 2025-10-02 | 52.63 | $5.01 | 75847 |
| 2025-10-01 | 52.20 | $5.00 | 36800 |
| 2025-09-30 | 51.79 | $4.99 | 50946 |
| 2025-09-29 | 52.22 | $5.00 | 22121 |
| 2025-09-26 | 52.22 | $5.00 | 106418 |
| 2025-09-25 | 52.22 | $5.00 | 50031 |
| 2025-09-24 | 53.75 | $5.04 | 118547 |
| 2025-09-23 | 51.73 | $4.98 | 32200 |
| 2025-09-22 | 52.46 | $5.00 | 42500 |
| 2025-09-19 | 51.15 | $4.96 | 45600 |
| 2025-09-18 | 49.17 | $4.90 | 98138 |
| 2025-09-17 | 56.02 | $5.09 | 47918 |
| 2025-09-16 | 63.55 | $5.26 | 103200 |
| 2025-09-15 | 57.11 | $5.06 | 104315 |
| 2025-09-12 | 53.17 | $4.96 | 59600 |
| 2025-09-11 | 49.19 | $4.87 | 27128 |
| 2025-09-10 | 47.30 | $4.83 | 10600 |
| 2025-09-09 | 45.86 | $4.80 | 33604 |
| 2025-09-08 | 48.81 | $4.87 | 4300 |
| 2025-09-05 | 47.44 | $4.84 | 35500 |
| 2025-09-04 | 48.26 | $4.86 | 18700 |
| 2025-09-03 | 47.83 | $4.85 | 13100 |
| 2025-09-02 | 48.99 | $4.88 | 9600 |
| 2025-08-29 | 48.99 | $4.88 | 15800 |
| 2025-08-28 | 48.99 | $4.88 | 20445 |
| 2025-08-27 | 44.36 | $4.76 | 15700 |
| 2025-08-26 | 48.93 | $4.89 | 4400 |
| 2025-08-25 | 48.93 | $4.89 | 7630 |
| 2025-08-22 | 51.89 | $4.97 | 10405 |
| 2025-08-21 | 49.34 | $4.90 | 3500 |
| 2025-08-20 | 47.45 | $4.85 | 23900 |
| 2025-08-19 | 48.83 | $4.89 | 2614 |
| 2025-08-18 | 51.70 | $4.97 | 6500 |
| 2025-08-15 | 46.06 | $4.82 | 14100 |
| 2025-08-14 | 48.20 | $4.88 | 15200 |
| 2025-08-13 | 46.63 | $4.84 | 6700 |
| 2025-08-12 | 47.31 | $4.86 | 4239 |
| 2025-08-11 | 48.66 | $4.90 | 10044 |
| 2025-08-08 | 47.59 | $4.87 | 5900 |
| 2025-08-07 | 48.88 | $4.91 | 9200 |
| 2025-08-06 | 47.88 | $4.88 | 9100 |
| 2025-08-05 | 45.51 | $4.81 | 27400 |
| 2025-08-04 | 44.83 | $4.79 | 14845 |
| 2025-08-01 | 40.59 | $4.67 | 31537 |
| 2025-07-31 | 45.27 | $4.84 | 16100 |
| 2025-07-30 | 41.50 | $4.74 | 41616 |
| 2025-07-29 | 49.99 | $5.00 | 10513 |
| 2025-07-28 | 49.23 | $4.98 | 16847 |
| 2025-07-25 | 50.32 | $5.01 | 34549 |
| 2025-07-24 | 50.32 | $5.01 | 22926 |
| 2025-07-23 | 49.99 | $5.00 | 14200 |
| 2025-07-22 | 44.32 | $4.84 | 29044 |
| 2025-07-21 | 47.87 | $4.95 | 35600 |
| 2025-07-18 | 40.47 | $4.77 | 21400 |
| 2025-07-17 | 42.38 | $4.83 | 14900 |
| 2025-07-16 | 43.34 | $4.86 | 61104 |
| 2025-07-15 | 49.42 | $5.03 | 21808 |
| 2025-07-14 | 48.20 | $5.00 | 113000 |
| 2025-07-11 | 48.20 | $5.00 | 20800 |
| 2025-07-10 | 48.91 | $5.02 | 53434 |
| 2025-07-09 | 45.08 | $4.92 | 14900 |
| 2025-07-08 | 46.40 | $4.96 | 123400 |
| 2025-07-07 | 47.73 | $5.00 | 52845 |
| 2025-07-03 | 45.50 | $4.94 | 2300 |
| 2025-07-02 | 46.77 | $4.98 | 40000 |
| 2025-07-01 | 47.39 | $5.00 | 18300 |
| 2025-06-30 | 46.02 | $4.96 | 22200 |
| 2025-06-27 | 45.35 | $4.94 | 62800 |
| 2025-06-26 | 39.60 | $4.78 | 32400 |
| 2025-06-25 | 37.25 | $4.72 | 14000 |
| 2025-06-24 | 38.93 | $4.79 | 51740 |
| 2025-06-23 | 38.55 | $4.78 | 70300 |
| 2025-06-20 | 33.92 | $4.66 | 81800 |
| 2025-06-18 | 38.52 | $4.86 | 9820 |
| 2025-06-17 | 40.34 | $4.93 | 15025 |
| 2025-06-16 | 41.13 | $4.96 | 39200 |
| 2025-06-13 | 40.01 | $4.93 | 43643 |
| 2025-06-12 | 40.50 | $4.95 | 8200 |
| 2025-06-11 | 39.09 | $4.91 | 13709 |
| 2025-06-10 | 40.22 | $4.96 | 19000 |
| 2025-06-09 | 39.22 | $4.93 | 52321 |
| 2025-06-06 | 35.81 | $4.83 | 23128 |
| 2025-06-05 | 37.41 | $4.91 | 25508 |
| 2025-06-04 | 37.41 | $4.91 | 16500 |
| 2025-06-03 | 38.17 | $4.95 | 11900 |
| 2025-06-02 | 39.52 | $5.02 | 41600 |
| 2025-05-30 | 38.64 | $4.99 | 30733 |
| 2025-05-29 | 37.49 | $4.95 | 42000 |
| 2025-05-28 | 38.17 | $4.99 | 51600 |
| 2025-05-27 | 36.52 | $4.93 | 42400 |
| 2025-05-23 | 37.96 | $5.02 | 191434 |
| 2025-05-22 | 43.79 | $5.34 | 1100 |
| 2025-05-21 | 46.77 | $5.48 | 7746 |
| 2025-05-20 | 46.02 | $5.45 | 30500 |
| 2025-05-19 | 40.16 | $5.23 | 2919 |
| 2025-05-16 | 39.30 | $5.20 | 5719 |
| 2025-05-15 | 41.16 | $5.30 | 2438 |
| 2025-05-14 | 41.92 | $5.34 | 8800 |
| 2025-05-13 | 41.41 | $5.32 | 14800 |
| 2025-05-12 | 40.41 | $5.28 | 14500 |
| 2025-05-09 | 37.12 | $5.15 | 4600 |
| 2025-05-08 | 39.35 | $5.29 | 16500 |
| 2025-05-07 | 35.69 | $5.15 | 16700 |
| 2025-05-06 | 38.70 | $5.34 | 3921 |
| 2025-05-05 | 38.86 | $5.35 | 12200 |
| 2025-05-02 | 44.40 | $5.66 | 5804 |
| 2025-05-01 | 46.22 | $5.75 | 4100 |
| 2025-04-30 | 48.09 | $5.84 | 7200 |
| 2025-04-29 | 47.41 | $5.81 | 8600 |
| 2025-04-28 | 51.43 | $6.00 | 3800 |
| 2025-04-25 | 50.38 | $5.95 | 6306 |
| 2025-04-24 | 52.09 | $6.03 | 3029 |
| 2025-04-23 | 52.95 | $6.07 | 9723 |
| 2025-04-22 | 49.82 | $5.91 | 6514 |
| 2025-04-21 | 49.82 | $5.91 | 6443 |
| 2025-04-17 | 53.00 | $6.07 | 4100 |
| 2025-04-16 | 52.46 | $6.04 | 6537 |
| 2025-04-15 | 51.93 | $6.01 | 9500 |
| 2025-04-14 | 53.04 | $6.07 | 22418 |
| 2025-04-11 | 51.73 | $5.99 | 15149 |
| 2025-04-10 | 50.25 | $5.90 | 19243 |
| 2025-04-09 | 51.08 | $5.95 | 16800 |
| 2025-04-08 | 44.26 | $5.56 | 13649 |
| 2025-04-07 | 54.42 | $6.11 | 105135 |
| 2025-04-04 | 57.62 | $6.25 | 21207 |
| 2025-04-03 | 56.76 | $6.20 | 33800 |
| 2025-04-02 | 56.59 | $6.19 | 13126 |
| 2025-04-01 | 55.94 | $6.15 | 35900 |
| 2025-03-31 | 56.95 | $6.20 | 20138 |
| 2025-03-28 | 56.80 | $6.19 | 27519 |
| 2025-03-27 | 55.34 | $6.09 | 30000 |
| 2025-03-26 | 52.27 | $5.89 | 19041 |
| 2025-03-25 | 50.65 | $5.79 | 15100 |
| 2025-03-24 | 50.17 | $5.76 | 13645 |
| 2025-03-21 | 50.48 | $5.78 | 13508 |
| 2025-03-20 | 49.14 | $5.69 | 15944 |
| 2025-03-19 | 47.94 | $5.61 | 16100 |
| 2025-03-18 | 47.79 | $5.60 | 9100 |
| 2025-03-17 | 45.47 | $5.44 | 103504 |
| 2025-03-14 | 42.59 | $5.25 | 9400 |
| 2025-03-13 | 41.98 | $5.21 | 10321 |
| 2025-03-12 | 42.09 | $5.22 | 10038 |
| 2025-03-11 | 41.38 | $5.17 | 6645 |
| 2025-03-10 | 41.97 | $5.23 | 28025 |
| 2025-03-07 | 45.53 | $5.58 | 19636 |
| 2025-03-06 | 43.44 | $5.42 | 12544 |
| 2025-03-05 | 42.53 | $5.35 | 33900 |
| 2025-03-04 | 39.19 | $5.10 | 26000 |
| 2025-03-03 | 39.81 | $5.17 | 21700 |
| 2025-02-28 | 41.58 | $5.37 | 7300 |
| 2025-02-27 | 43.13 | $5.54 | 18800 |
| 2025-02-26 | 45.39 | $5.78 | 16048 |
| 2025-02-25 | 42.77 | $5.56 | 15500 |
| 2025-02-24 | 39.11 | $5.27 | 55628 |
| 2025-02-21 | 40.47 | $5.43 | 60478 |
| 2025-02-20 | 45.74 | $5.99 | 79281 |
| 2025-02-19 | 37.12 | $5.37 | 25400 |
| 2025-02-18 | 33.57 | $5.15 | 45000 |
| 2025-02-14 | 37.10 | $5.54 | 12413 |
| 2025-02-13 | 37.49 | $5.58 | 28946 |
| 2025-02-12 | 38.34 | $5.67 | 18636 |
| 2025-02-11 | 36.36 | $5.54 | 31210 |
| 2025-02-10 | 38.43 | $5.77 | 17701 |
| 2025-02-07 | 39.65 | $5.90 | 26100 |
| 2025-02-06 | 41.56 | $6.10 | 15200 |
| 2025-02-05 | 41.56 | $6.10 | 12723 |
| 2025-02-04 | 42.12 | $6.16 | 9942 |
| 2025-02-03 | 41.75 | $6.13 | 38500 |
| 2025-01-31 | 42.69 | $6.24 | 18416 |
| 2025-01-30 | 39.63 | $5.98 | 24700 |
| 2025-01-29 | 42.18 | $6.29 | 45113 |
| 2025-01-28 | 34.99 | $5.73 | 74200 |
| 2025-01-27 | 37.19 | $6.01 | 44807 |
| 2025-01-24 | 40.28 | $6.37 | 13225 |
| 2025-01-23 | 43.22 | $6.68 | 21006 |
| 2025-01-22 | 38.39 | $6.33 | 22807 |
| 2025-01-21 | 38.25 | $6.32 | 25600 |
| 2025-01-17 | 39.02 | $6.41 | 22013 |
| 2025-01-16 | 35.01 | $6.12 | 26508 |
| 2025-01-15 | 35.78 | $6.22 | 37200 |
| 2025-01-14 | 35.52 | $6.20 | 39100 |
| 2025-01-13 | 34.47 | $6.12 | 51233 |
| 2025-01-10 | 36.51 | $6.41 | 66600 |
| 2025-01-08 | 40.51 | $6.92 | 61151 |
| 2025-01-07 | 36.21 | $6.59 | 48218 |
| 2025-01-06 | 39.32 | $6.97 | 88015 |
| 2025-01-03 | 40.01 | $7.05 | 141300 |
| 2025-01-02 | 41.29 | $7.20 | 374149 |
| 2024-12-31 | 61.21 | $8.80 | 4.5M |
| 2024-12-30 | 64.54 | $8.98 | 68500 |
| 2024-12-27 | 62.04 | $8.75 | 73926 |
| 2024-12-26 | 60.30 | $8.60 | 15535 |
| 2024-12-24 | 58.74 | $8.47 | 23543 |
| 2024-12-23 | 55.97 | $8.25 | 72837 |
| 2024-12-20 | 50.67 | $7.88 | 168616 |
| 2024-12-19 | 54.91 | $8.13 | 46835 |
| 2024-12-18 | 52.18 | $7.95 | 75427 |
| 2024-12-17 | 62.37 | $8.46 | 22403 |
| 2024-12-16 | 61.24 | $8.38 | 17300 |
| 2024-12-13 | 56.78 | $8.09 | 42400 |
| 2024-12-12 | 62.43 | $8.33 | 58247 |
| 2024-12-11 | 57.96 | $8.06 | 11100 |
| 2024-12-10 | 56.69 | $7.99 | 39531 |
| 2024-12-09 | 60.67 | $8.15 | 83243 |
| 2024-12-06 | 53.73 | $7.79 | 40000 |
| 2024-12-05 | 57.47 | $7.93 | 16206 |
| 2024-12-04 | 54.68 | $7.80 | 30200 |
| 2024-12-03 | 54.47 | $7.79 | 120728 |
| 2024-12-02 | 49.88 | $7.59 | 22300 |
| 2024-11-29 | 50.61 | $7.62 | 4900 |
| 2024-11-27 | 53.57 | $7.74 | 17600 |
| 2024-11-26 | 51.55 | $7.65 | 33500 |
| 2024-11-25 | 49.22 | $7.55 | 43648 |
| 2024-11-22 | 50.37 | $7.60 | 37500 |
| 2024-11-21 | 50.82 | $7.62 | 28400 |
| 2024-11-20 | 50.61 | $7.61 | 44424 |
| 2024-11-19 | 51.88 | $7.67 | 36740 |
| 2024-11-18 | 50.90 | $7.62 | 58230 |
| 2024-11-15 | 54.01 | $7.77 | 77600 |
| 2024-11-14 | 55.96 | $7.86 | 54020 |
| 2024-11-13 | 51.53 | $7.62 | 15700 |
| 2024-11-12 | 51.74 | $7.63 | 34628 |
| 2024-11-11 | 53.36 | $7.71 | 26700 |
| 2024-11-08 | 54.17 | $7.75 | 27244 |
| 2024-11-07 | 55.56 | $7.82 | 19900 |
| 2024-11-06 | 54.28 | $7.74 | 28003 |
| 2024-11-05 | 57.43 | $7.90 | 10200 |
| 2024-11-04 | 54.11 | $7.69 | 31414 |
| 2024-11-01 | 58.65 | $7.91 | 14601 |
| 2024-10-31 | 61.09 | $8.02 | 36086 |
| 2024-10-30 | 57.92 | $7.81 | 15300 |
| 2024-10-29 | 63.03 | $8.03 | 13911 |
| 2024-10-28 | 60.47 | $7.86 | 20824 |
| 2024-10-25 | 64.46 | $8.02 | 75132 |
| 2024-10-24 | 63.45 | $7.95 | 45900 |
| 2024-10-23 | 61.54 | $7.82 | 16900 |
| 2024-10-22 | 61.25 | $7.80 | 57800 |
| 2024-10-21 | 59.15 | $7.66 | 45400 |
| 2024-10-18 | 64.60 | $7.89 | 57906 |
| 2024-10-17 | 62.15 | $7.72 | 17343 |
| 2024-10-16 | 61.41 | $7.67 | 15500 |
| 2024-10-15 | 57.60 | $7.43 | 10174 |
| 2024-10-14 | 61.95 | $7.61 | 7800 |
| 2024-10-11 | 61.18 | $7.56 | 18011 |
| 2024-10-10 | 59.94 | $7.48 | 9034 |
| 2024-10-09 | 56.83 | $7.29 | 8804 |
| 2024-10-08 | 56.66 | $7.28 | 13023 |
| 2024-10-07 | 63.21 | $7.56 | 7400 |
| 2024-10-04 | 63.21 | $7.56 | 18400 |
| 2024-10-03 | 60.72 | $7.39 | 5400 |
| 2024-10-02 | 64.63 | $7.55 | 9700 |
| 2024-10-01 | 64.36 | $7.53 | 14102 |
| 2024-09-30 | 60.61 | $7.27 | 15100 |
| 2024-09-27 | 59.04 | $7.17 | 18317 |
| 2024-09-26 | 65.23 | $7.42 | 32500 |
| 2024-09-25 | 60.15 | $7.10 | 5300 |
| 2024-09-24 | 58.15 | $6.99 | 28639 |
| 2024-09-23 | 52.62 | $6.72 | 7200 |
| 2024-09-20 | 53.88 | $6.77 | 11700 |
| 2024-09-19 | 55.38 | $6.83 | 19300 |
| 2024-09-18 | 55.18 | $6.82 | 8700 |
| 2024-09-17 | 51.28 | $6.63 | 22522 |
| 2024-09-16 | 54.86 | $6.78 | 4835 |
| 2024-09-13 | 49.99 | $6.56 | 34300 |
| 2024-09-12 | 45.96 | $6.40 | 14610 |
| 2024-09-11 | 36.92 | $6.10 | 18400 |
| 2024-09-10 | 35.55 | $6.06 | 13824 |
| 2024-09-09 | 34.19 | $6.02 | 16600 |
| 2024-09-06 | 28.87 | $5.87 | 13013 |
| 2024-09-05 | 30.43 | $5.97 | 16300 |
| 2024-09-04 | 30.58 | $5.98 | 7209 |
| 2024-09-03 | 30.58 | $5.98 | 35100 |
| 2024-08-30 | 30.87 | $6.00 | 41200 |
| 2024-08-29 | 33.73 | $6.19 | 10100 |
| 2024-08-28 | 35.03 | $6.27 | 13300 |
| 2024-08-27 | 37.99 | $6.44 | 13448 |
| 2024-08-26 | 37.40 | $6.42 | 10712 |
| 2024-08-23 | 40.71 | $6.60 | 44640 |
| 2024-08-22 | 39.58 | $6.56 | 7719 |
| 2024-08-21 | 40.87 | $6.63 | 11500 |
| 2024-08-20 | 41.24 | $6.65 | 12200 |
| 2024-08-19 | 44.05 | $6.80 | 25306 |
| 2024-08-16 | 43.31 | $6.77 | 16100 |
| 2024-08-15 | 38.73 | $6.59 | 21600 |
| 2024-08-14 | 31.42 | $6.34 | 18344 |
| 2024-08-13 | 28.50 | $6.25 | 56200 |
| 2024-08-12 | 29.16 | $6.30 | 21600 |
| 2024-08-09 | 29.81 | $6.35 | 20500 |
| 2024-08-08 | 28.60 | $6.31 | 44300 |
| 2024-08-07 | 31.15 | $6.51 | 17948 |
| 2024-08-06 | 34.84 | $6.76 | 19700 |
| 2024-08-05 | 37.37 | $6.91 | 11803 |
| 2024-08-02 | 40.73 | $7.09 | 55000 |
| 2024-08-01 | 44.31 | $7.26 | 12629 |
| 2024-07-31 | 43.76 | $7.24 | 17000 |
| 2024-07-30 | 40.98 | $7.14 | 6118 |
| 2024-07-29 | 43.21 | $7.25 | 13900 |
| 2024-07-26 | 42.95 | $7.24 | 22217 |
| 2024-07-25 | 40.26 | $7.14 | 16729 |
| 2024-07-24 | 40.44 | $7.15 | 14800 |
| 2024-07-23 | 42.43 | $7.26 | 10500 |
| 2024-07-22 | 43.54 | $7.32 | 31800 |
| 2024-07-19 | 45.82 | $7.44 | 25200 |
| 2024-07-18 | 41.46 | $7.26 | 39604 |
| 2024-07-17 | 50.74 | $7.69 | 39440 |
| 2024-07-16 | 49.74 | $7.65 | 19500 |
| 2024-07-15 | 46.40 | $7.52 | 27800 |
| 2024-07-12 | 53.11 | $7.78 | 29304 |
| 2024-07-11 | 52.61 | $7.76 | 24242 |
| 2024-07-10 | 48.42 | $7.60 | 53200 |
| 2024-07-09 | 49.73 | $7.65 | 19951 |
| 2024-07-08 | 52.13 | $7.74 | 47609 |
| 2024-07-05 | 57.71 | $7.93 | 32016 |
| 2024-07-03 | 54.54 | $7.80 | 31219 |
| 2024-07-02 | 49.58 | $7.62 | 43500 |
| 2024-07-01 | 51.36 | $7.68 | 21900 |
| 2024-06-28 | 50.23 | $7.64 | 18600 |
| 2024-06-27 | 51.07 | $7.67 | 27607 |
| 2024-06-26 | 48.32 | $7.57 | 65320 |
| 2024-06-25 | 46.01 | $7.49 | 43738 |
| 2024-06-24 | 50.87 | $7.67 | 41349 |
| 2024-06-21 | 53.87 | $7.77 | 61413 |
| 2024-06-20 | 54.48 | $7.79 | 46543 |
| 2024-06-18 | 51.33 | $7.67 | 16446 |
| 2024-06-17 | 46.99 | $7.52 | 25100 |
| 2024-06-14 | 56.59 | $7.82 | 14013 |
| 2024-06-13 | 56.96 | $7.83 | 16741 |
| 2024-06-12 | 56.42 | $7.81 | 28200 |
| 2024-06-11 | 54.53 | $7.74 | 17000 |
| 2024-06-10 | 55.18 | $7.76 | 24738 |
| 2024-06-07 | 54.14 | $7.72 | 15136 |
| 2024-06-06 | 64.86 | $8.02 | 25100 |
| 2024-06-05 | 63.25 | $7.95 | 10937 |
| 2024-06-04 | 59.46 | $7.80 | 27100 |
| 2024-06-03 | 63.17 | $7.89 | 17117 |
| 2024-05-31 | 62.18 | $7.85 | 34320 |
| 2024-05-30 | 67.38 | $7.97 | 11700 |
| 2024-05-29 | 66.94 | $7.95 | 17900 |
| 2024-05-28 | 65.63 | $7.89 | 15340 |
| 2024-05-24 | 66.04 | $7.90 | 13000 |
| 2024-05-23 | 63.63 | $7.79 | 34117 |
| 2024-05-22 | 63.18 | $7.77 | 43900 |
| 2024-05-21 | 59.08 | $7.60 | 47007 |
| 2024-05-20 | 57.49 | $7.54 | 35444 |
| 2024-05-17 | 56.14 | $7.49 | 25300 |
| 2024-05-16 | 50.48 | $7.30 | 16937 |
| 2024-05-15 | 55.50 | $7.44 | 24401 |
| 2024-05-14 | 55.87 | $7.45 | 16300 |
| 2024-05-13 | 46.57 | $7.18 | 49300 |
| 2024-05-10 | 54.21 | $7.37 | 19900 |
| 2024-05-09 | 54.21 | $7.37 | 22100 |
| 2024-05-08 | 58.30 | $7.46 | 19600 |
| 2024-05-07 | 57.63 | $7.44 | 13800 |
| 2024-05-06 | 56.28 | $7.40 | 10000 |
| 2024-05-03 | 53.85 | $7.33 | 23300 |
| 2024-05-02 | 52.41 | $7.29 | 26700 |
| 2024-05-01 | 56.60 | $7.39 | 8800 |
| 2024-04-30 | 53.03 | $7.29 | 33800 |
| 2024-04-29 | 53.87 | $7.31 | 12500 |
| 2024-04-26 | 57.80 | $7.40 | 13300 |
| 2024-04-25 | 55.40 | $7.33 | 12524 |
| 2024-04-24 | 58.08 | $7.39 | 23600 |
| 2024-04-23 | 53.83 | $7.27 | 37700 |
| 2024-04-22 | 56.56 | $7.33 | 75400 |
| 2024-04-19 | 55.48 | $7.30 | 13700 |
| 2024-04-18 | 52.91 | $7.23 | 13125 |
| 2024-04-17 | 48.46 | $7.12 | 6130 |
| 2024-04-16 | 48.46 | $7.12 | 14000 |
| 2024-04-15 | 48.46 | $7.12 | 34745 |
| 2024-04-12 | 52.31 | $7.22 | 17900 |
| 2024-04-11 | 56.59 | $7.32 | 28028 |
| 2024-04-10 | 60.34 | $7.40 | 22300 |
| 2024-04-09 | 60.02 | $7.39 | 30623 |
| 2024-04-08 | 60.02 | $7.39 | 23000 |
| 2024-04-05 | 59.44 | $7.37 | 22500 |
| 2024-04-04 | 58.87 | $7.35 | 14200 |
| 2024-04-03 | 58.32 | $7.33 | 8900 |
| 2024-04-02 | 56.66 | $7.27 | 14600 |
| 2024-04-01 | 51.44 | $7.10 | 15900 |
| 2024-03-28 | 53.60 | $7.16 | 14327 |
| 2024-03-27 | 53.60 | $7.16 | 46200 |
| 2024-03-26 | 57.22 | $7.26 | 5700 |
| 2024-03-25 | 68.15 | $7.51 | 55900 |
| 2024-03-22 | 67.92 | $7.50 | 63316 |
| 2024-03-21 | 68.39 | $7.51 | 44820 |
| 2024-03-20 | 67.75 | $7.48 | 108508 |
| 2024-03-19 | 62.71 | $7.27 | 28804 |
| 2024-03-18 | 60.76 | $7.20 | 19600 |
| 2024-03-15 | 62.99 | $7.25 | 152435 |
| 2024-03-14 | 62.47 | $7.23 | 20700 |
| 2024-03-13 | 61.43 | $7.19 | 57202 |
| 2024-03-12 | 54.94 | $6.97 | 13929 |
| 2024-03-11 | 48.59 | $6.80 | 44316 |
| 2024-03-08 | 52.74 | $6.90 | 66100 |
| 2024-03-07 | 53.62 | $6.92 | 54700 |
| 2024-03-06 | 53.62 | $6.92 | 53000 |
| 2024-03-05 | 57.01 | $7.00 | 42700 |
| 2024-03-04 | 57.45 | $7.01 | 64230 |
| 2024-03-01 | 56.51 | $6.98 | 40926 |
| 2024-02-29 | 50.24 | $6.80 | 43200 |
| 2024-02-28 | 47.86 | $6.74 | 61700 |
| 2024-02-27 | 48.22 | $6.75 | 37000 |
| 2024-02-26 | 48.93 | $6.77 | 55338 |
| 2024-02-23 | 52.22 | $6.86 | 51100 |
| 2024-02-22 | 52.97 | $6.88 | 39200 |
| 2024-02-21 | 50.96 | $6.82 | 30500 |
| 2024-02-20 | 49.94 | $6.79 | 49700 |
| 2024-02-16 | 49.28 | $6.77 | 33400 |
| 2024-02-15 | 49.91 | $6.79 | 30500 |
| 2024-02-14 | 48.34 | $6.74 | 49700 |
| 2024-02-13 | 48.63 | $6.75 | 48407 |
| 2024-02-12 | 52.51 | $6.88 | 28336 |
| 2024-02-09 | 52.23 | $6.87 | 45916 |
| 2024-02-08 | 56.31 | $7.00 | 41300 |
| 2024-02-07 | 58.65 | $7.07 | 31900 |
| 2024-02-06 | 58.18 | $7.05 | 44530 |
| 2024-02-05 | 56.78 | $6.99 | 120600 |
| 2024-02-02 | 63.17 | $7.18 | 46700 |
| 2024-02-01 | 62.96 | $7.17 | 65538 |
| 2024-01-31 | 68.09 | $7.31 | 116617 |
| 2024-01-30 | 61.23 | $6.99 | 56915 |
| 2024-01-29 | 61.23 | $6.99 | 103257 |
| 2024-01-26 | 61.61 | $7.00 | 44603 |
| 2024-01-25 | 61.16 | $6.98 | 33730 |
| 2024-01-24 | 58.87 | $6.88 | 57238 |
| 2024-01-23 | 58.16 | $6.85 | 13832 |
| 2024-01-22 | 54.20 | $6.69 | 31600 |
| 2024-01-19 | 51.17 | $6.58 | 19100 |
| 2024-01-18 | 58.13 | $6.79 | 17900 |
| 2024-01-17 | 61.54 | $6.88 | 19700 |
| 2024-01-16 | 64.75 | $6.96 | 35109 |
| 2024-01-12 | 65.56 | $6.98 | 36400 |
| 2024-01-11 | 65.35 | $6.97 | 22228 |
| 2024-01-10 | 64.34 | $6.92 | 13725 |
| 2024-01-09 | 63.32 | $6.87 | 14500 |
| 2024-01-08 | 64.01 | $6.89 | 11724 |
| 2024-01-05 | 65.03 | $6.92 | 13200 |
| 2024-01-04 | 66.37 | $6.96 | 22843 |
| 2024-01-03 | 66.21 | $6.95 | 39700 |
| 2024-01-02 | 67.14 | $6.98 | 21900 |
| 2023-12-29 | 72.34 | $7.14 | 67929 |
| 2023-12-28 | 69.70 | $6.95 | 50540 |
| 2023-12-27 | 70.71 | $6.98 | 85600 |
| 2023-12-26 | 72.72 | $7.04 | 25608 |
| 2023-12-22 | 72.22 | $7.00 | 31300 |
| 2023-12-21 | 70.42 | $6.86 | 32800 |
| 2023-12-20 | 64.83 | $6.50 | 57400 |
| 2023-12-19 | 69.32 | $6.63 | 20369 |
| 2023-12-18 | 64.05 | $6.34 | 39847 |
| 2023-12-15 | 63.64 | $6.32 | 209900 |
| 2023-12-14 | 60.88 | $6.19 | 80600 |
| 2023-12-13 | 56.56 | $6.01 | 107700 |
| 2023-12-12 | 48.43 | $5.74 | 102800 |
| 2023-12-11 | 50.42 | $5.80 | 44500 |
| 2023-12-08 | 54.31 | $5.91 | 17237 |
| 2023-12-07 | 50.69 | $5.80 | 25028 |
| 2023-12-06 | 48.59 | $5.74 | 40307 |
| 2023-12-05 | 47.52 | $5.71 | 45000 |
| 2023-12-04 | 50.50 | $5.80 | 52700 |
| 2023-12-01 | 53.33 | $5.88 | 72100 |
| 2023-11-30 | 53.02 | $5.87 | 38800 |
| 2023-11-29 | 53.36 | $5.88 | 61000 |
| 2023-11-28 | 53.07 | $5.87 | 90000 |
| 2023-11-27 | 53.38 | $5.88 | 64629 |
| 2023-11-24 | 52.86 | $5.86 | 89231 |
| 2023-11-22 | 51.57 | $5.81 | 70600 |
| 2023-11-21 | 53.52 | $5.88 | 45200 |
| 2023-11-20 | 52.79 | $5.85 | 55125 |
| 2023-11-17 | 54.13 | $5.90 | 43600 |
| 2023-11-16 | 53.46 | $5.87 | 97600 |
| 2023-11-15 | 51.43 | $5.78 | 80700 |
| 2023-11-14 | 50.75 | $5.75 | 148100 |
| 2023-11-13 | 48.22 | $5.64 | 75900 |
| 2023-11-10 | 49.99 | $5.72 | 54900 |
| 2023-11-09 | 49.55 | $5.70 | 55626 |
| 2023-11-08 | 47.57 | $5.61 | 105347 |
| 2023-11-07 | 49.41 | $5.70 | 80200 |
| 2023-11-06 | 49.82 | $5.72 | 91400 |
| 2023-11-03 | 52.27 | $5.84 | 26415 |
| 2023-11-02 | 50.53 | $5.75 | 65000 |
| 2023-11-01 | 50.15 | $5.73 | 169200 |
| 2023-10-31 | 55.44 | $5.99 | 615428 |
| 2023-10-30 | 44.81 | $5.49 | 184800 |
| 2023-10-27 | 45.64 | $5.53 | 74348 |
| 2023-10-26 | 45.16 | $5.51 | 70900 |
| 2023-10-25 | 40.40 | $5.32 | 46322 |
| 2023-10-24 | 43.82 | $5.50 | 23800 |
| 2023-10-23 | 40.63 | $5.38 | 23100 |
| 2023-10-20 | 40.82 | $5.39 | 26848 |
| 2023-10-19 | 41.35 | $5.42 | 21331 |
| 2023-10-18 | 39.86 | $5.36 | 34800 |
| 2023-10-17 | 40.68 | $5.41 | 22400 |
| 2023-10-16 | 41.65 | $5.47 | 60920 |
| 2023-10-13 | 40.98 | $5.44 | 115941 |
| 2023-10-12 | 42.21 | $5.52 | 67500 |
| 2023-10-11 | 44.76 | $5.68 | 46200 |
| 2023-10-10 | 50.15 | $5.98 | 21700 |
| 2023-10-09 | 49.18 | $5.93 | 17804 |
| 2023-10-06 | 50.49 | $6.00 | 33808 |
| 2023-10-05 | 46.23 | $5.78 | 17100 |
| 2023-10-04 | 46.40 | $5.79 | 32800 |
| 2023-10-03 | 47.41 | $5.85 | 29600 |
| 2023-10-02 | 48.07 | $5.89 | 139905 |
| 2023-09-29 | 50.76 | $6.05 | 136534 |
| 2023-09-28 | 58.11 | $6.43 | 116436 |
| 2023-09-27 | 56.38 | $6.32 | 40800 |
| 2023-09-26 | 56.99 | $6.35 | 32126 |
| 2023-09-25 | 58.60 | $6.43 | 31523 |
| 2023-09-22 | 55.62 | $6.23 | 17400 |
| 2023-09-21 | 60.82 | $6.48 | 87400 |
| 2023-09-20 | 63.77 | $6.61 | 54627 |
| 2023-09-19 | 62.30 | $6.50 | 102322 |
| 2023-09-18 | 66.74 | $6.69 | 70108 |
| 2023-09-15 | 75.02 | $7.00 | 542765 |
| 2023-09-14 | 70.93 | $6.63 | 145801 |
| 2023-09-13 | 68.11 | $6.42 | 30208 |
| 2023-09-12 | 63.47 | $6.13 | 64400 |
| 2023-09-11 | 62.39 | $6.07 | 9733 |
| 2023-09-08 | 66.09 | $6.19 | 89800 |
| 2023-09-07 | 70.38 | $6.32 | 39226 |
| 2023-09-06 | 73.16 | $6.40 | 37627 |
| 2023-09-05 | 74.21 | $6.43 | 77615 |
| 2023-09-01 | 73.73 | $6.39 | 70200 |
| 2023-08-31 | 74.05 | $6.40 | 83400 |
| 2023-08-30 | 71.30 | $6.17 | 138123 |
| 2023-08-29 | 70.40 | $6.10 | 70705 |
| 2023-08-28 | 69.07 | $6.00 | 77814 |
| 2023-08-25 | 62.52 | $5.59 | 13822 |
| 2023-08-24 | 64.41 | $5.65 | 26800 |
| 2023-08-23 | 63.54 | $5.60 | 38103 |
| 2023-08-22 | 59.57 | $5.39 | 45828 |
| 2023-08-21 | 61.70 | $5.46 | 75722 |
| 2023-08-18 | 53.34 | $5.09 | 20200 |
| 2023-08-17 | 54.25 | $5.12 | 19600 |
| 2023-08-16 | 55.14 | $5.15 | 57300 |
| 2023-08-15 | 52.67 | $5.05 | 70600 |
| 2023-08-14 | 55.89 | $5.16 | 26200 |
| 2023-08-11 | 58.04 | $5.23 | 49600 |
| 2023-08-10 | 54.73 | $5.09 | 67505 |
| 2023-08-09 | 53.23 | $5.03 | 85630 |
| 2023-08-08 | 51.45 | $4.96 | 83938 |
| 2023-08-07 | 50.43 | $4.92 | 92415 |
| 2023-08-04 | 52.26 | $4.99 | 99200 |
| 2023-08-03 | 53.32 | $5.03 | 122941 |
| 2023-08-02 | 52.86 | $5.01 | 118200 |
| 2023-08-01 | 51.30 | $4.94 | 187417 |
| 2023-07-31 | 52.48 | $4.99 | 339102 |
| 2023-07-28 | 48.90 | $4.83 | 291860 |
| 2023-07-27 | 43.03 | $4.60 | 2.6M |
| 2023-07-26 | 33.22 | $4.29 | 1.1M |
| 2023-07-25 | 31.78 | $4.25 | 773500 |
| 2023-07-24 | 35.01 | $4.43 | 295644 |
| 2023-07-21 | 36.17 | $4.49 | 185448 |
| 2023-07-20 | 36.36 | $4.50 | 98633 |
| 2023-07-19 | 41.83 | $4.76 | 316500 |
| 2023-07-18 | 45.05 | $4.89 | 588131 |
| 2023-07-17 | 42.46 | $4.81 | 675777 |
| 2023-07-14 | 34.80 | $4.60 | 70400 |
| 2023-07-13 | 36.11 | $4.66 | 420500 |
| 2023-07-12 | 35.34 | $4.64 | 107930 |
| 2023-07-11 | 37.25 | $4.73 | 22904 |
| 2023-07-10 | 36.89 | $4.72 | 25000 |
| 2023-07-07 | 38.80 | $4.81 | 42400 |
| 2023-07-06 | 35.64 | $4.72 | 32900 |
| 2023-07-05 | 38.81 | $4.87 | 77300 |
| 2023-07-03 | 42.92 | $5.04 | 61809 |
| 2023-06-30 | 36.11 | $4.86 | 42000 |
| 2023-06-29 | 36.58 | $4.88 | 25600 |
| 2023-06-28 | 35.00 | $4.84 | 59800 |
| 2023-06-27 | 34.62 | $4.83 | 70900 |
| 2023-06-26 | 34.62 | $4.83 | 26600 |
| 2023-06-23 | 35.18 | $4.86 | 52910 |
| 2023-06-22 | 34.50 | $4.84 | 246012 |
| 2023-06-21 | 34.50 | $4.84 | 77078 |
| 2023-06-20 | 34.67 | $4.85 | 240429 |
| 2023-06-16 | 34.37 | $4.84 | 479019 |
| 2023-06-15 | 40.65 | $5.20 | 82738 |
| 2023-06-14 | 42.07 | $5.27 | 109900 |
| 2023-06-13 | 40.67 | $5.22 | 71500 |
| 2023-06-12 | 42.63 | $5.32 | 45823 |
| 2023-06-09 | 45.12 | $5.44 | 23439 |
| 2023-06-08 | 41.61 | $5.31 | 50307 |
| 2023-06-07 | 42.61 | $5.36 | 37611 |
| 2023-06-06 | 45.72 | $5.51 | 21942 |
| 2023-06-05 | 41.96 | $5.37 | 34326 |
| 2023-06-02 | 38.18 | $5.24 | 86839 |
| 2023-06-01 | 28.68 | $4.96 | 75500 |
| 2023-05-31 | 29.77 | $5.03 | 42735 |
| 2023-05-30 | 31.72 | $5.15 | 64600 |
| 2023-05-26 | 32.06 | $5.17 | 17600 |
| 2023-05-25 | 32.06 | $5.17 | 54300 |
| 2023-05-24 | 32.21 | $5.18 | 26700 |
| 2023-05-23 | 33.74 | $5.28 | 47800 |
| 2023-05-22 | 35.33 | $5.38 | 43516 |
| 2023-05-19 | 38.25 | $5.55 | 24300 |
| 2023-05-18 | 40.89 | $5.69 | 26400 |
| 2023-05-17 | 43.12 | $5.80 | 25900 |
| 2023-05-16 | 43.12 | $5.80 | 73100 |
| 2023-05-15 | 46.21 | $5.95 | 130100 |
| 2023-05-12 | 44.96 | $5.90 | 55737 |
| 2023-05-11 | 45.16 | $5.91 | 80338 |
| 2023-05-10 | 48.42 | $6.07 | 95437 |
| 2023-05-09 | 48.42 | $6.07 | 21900 |
| 2023-05-08 | 45.30 | $5.93 | 30300 |
| 2023-05-05 | 39.87 | $5.71 | 29341 |
| 2023-05-04 | 39.87 | $5.71 | 127100 |
| 2023-05-03 | 40.70 | $5.76 | 37200 |
| 2023-05-02 | 41.35 | $5.80 | 24700 |
| 2023-05-01 | 40.21 | $5.75 | 27613 |
| 2023-04-28 | 44.30 | $6.00 | 83300 |
| 2023-04-27 | 45.90 | $6.09 | 20021 |
| 2023-04-26 | 45.69 | $6.08 | 15900 |
| 2023-04-25 | 48.32 | $6.23 | 42420 |
| 2023-04-24 | 49.59 | $6.30 | 40717 |
| 2023-04-21 | 51.42 | $6.40 | 94025 |
| 2023-04-20 | 52.71 | $6.47 | 41415 |
| 2023-04-19 | 54.57 | $6.57 | 57200 |
| 2023-04-18 | 57.06 | $6.70 | 264727 |
| 2023-04-17 | 52.29 | $6.40 | 222500 |
| 2023-04-14 | 58.45 | $6.70 | 78800 |
| 2023-04-13 | 60.02 | $6.77 | 65422 |
| 2023-04-12 | 55.66 | $6.50 | 73434 |
| 2023-04-11 | 52.95 | $6.35 | 43531 |
| 2023-04-10 | 52.21 | $6.31 | 31302 |
| 2023-04-06 | 55.31 | $6.46 | 118200 |
| 2023-04-05 | 49.42 | $6.15 | 31300 |
| 2023-04-04 | 50.44 | $6.20 | 84624 |
| 2023-04-03 | 53.59 | $6.35 | 40549 |
| 2023-03-31 | 52.27 | $6.28 | 95801 |
| 2023-03-30 | 53.72 | $6.35 | 130100 |
| 2023-03-29 | 50.55 | $6.18 | 74823 |
| 2023-03-28 | 48.17 | $6.06 | 42400 |
| 2023-03-27 | 49.30 | $6.12 | 48200 |
| 2023-03-24 | 46.73 | $5.99 | 30400 |
| 2023-03-23 | 47.61 | $6.04 | 77000 |
| 2023-03-22 | 45.87 | $5.95 | 66900 |
| 2023-03-21 | 47.19 | $6.03 | 67933 |
| 2023-03-20 | 44.92 | $5.91 | 92646 |
| 2023-03-17 | 37.47 | $5.56 | 660628 |
| 2023-03-16 | 37.24 | $5.55 | 123600 |
| 2023-03-15 | 37.24 | $5.55 | 165030 |
| 2023-03-14 | 40.47 | $5.79 | 141400 |
| 2023-03-13 | 40.75 | $5.81 | 172500 |
| 2023-03-10 | 42.28 | $5.92 | 97743 |
| 2023-03-09 | 44.14 | $6.05 | 269400 |
| 2023-03-08 | 47.99 | $6.30 | 58224 |
| 2023-03-07 | 48.15 | $6.31 | 71340 |
| 2023-03-06 | 49.56 | $6.40 | 113700 |
| 2023-03-03 | 52.65 | $6.59 | 98200 |
| 2023-03-02 | 48.99 | $6.36 | 41600 |
| 2023-03-01 | 45.51 | $6.16 | 66308 |
| 2023-02-28 | 43.50 | $6.05 | 229319 |
| 2023-02-27 | 40.46 | $5.89 | 63800 |
| 2023-02-24 | 37.47 | $5.74 | 63737 |
| 2023-02-23 | 41.14 | $6.02 | 38000 |
| 2023-02-22 | 40.94 | $6.01 | 80936 |
| 2023-02-21 | 45.72 | $6.34 | 68832 |
| 2023-02-17 | 49.37 | $6.56 | 80900 |
| 2023-02-16 | 48.30 | $6.50 | 120006 |
| 2023-02-15 | 50.85 | $6.65 | 30200 |
| 2023-02-14 | 51.71 | $6.70 | 42704 |
| 2023-02-13 | 50.92 | $6.65 | 36000 |
| 2023-02-10 | 50.61 | $6.63 | 39641 |
| 2023-02-09 | 52.33 | $6.74 | 146200 |
| 2023-02-08 | 51.91 | $6.71 | 98011 |
| 2023-02-07 | 49.64 | $6.55 | 46300 |
| 2023-02-06 | 48.05 | $6.44 | 104121 |
| 2023-02-03 | 51.43 | $6.68 | 63700 |
| 2023-02-02 | 52.90 | $6.78 | 85600 |
| 2023-02-01 | 57.60 | $7.08 | 90800 |
| 2023-01-31 | 60.67 | $7.26 | 90600 |
| 2023-01-30 | 62.98 | $7.39 | 23000 |
| 2023-01-27 | 65.15 | $7.51 | 60400 |
| 2023-01-26 | 64.57 | $7.45 | 68500 |
| 2023-01-25 | 64.10 | $7.40 | 296646 |
| 2023-01-24 | 62.58 | $7.24 | 33349 |
| 2023-01-23 | 63.70 | $7.31 | 208412 |
| 2023-01-20 | 63.25 | $7.26 | 68127 |
| 2023-01-19 | 64.76 | $7.36 | 100925 |
| 2023-01-18 | 63.69 | $7.23 | 62000 |
| 2023-01-17 | 65.29 | $7.34 | 119548 |
| 2023-01-13 | 64.98 | $7.30 | 97800 |
| 2023-01-12 | 67.36 | $7.47 | 348714 |
| 2023-01-11 | 65.23 | $7.17 | 167907 |
| 2023-01-10 | 61.13 | $6.66 | 163718 |
| 2023-01-09 | 57.69 | $6.29 | 143500 |
| 2023-01-06 | 57.10 | $6.23 | 119362 |
| 2023-01-05 | 53.98 | $5.92 | 88142 |
| 2023-01-04 | 51.38 | $5.68 | 96900 |
| 2023-01-03 | 51.96 | $5.73 | 118718 |
| 2022-12-30 | 55.54 | $6.03 | 48300 |
| 2022-12-29 | 57.04 | $6.15 | 122546 |
| 2022-12-28 | 55.62 | $6.00 | 132212 |
| 2022-12-27 | 54.86 | $5.92 | 160038 |
| 2022-12-23 | 54.68 | $5.90 | 255900 |
| 2022-12-22 | 49.96 | $5.41 | 139922 |
| 2022-12-21 | 50.06 | $5.42 | 136213 |
| 2022-12-20 | 48.37 | $5.25 | 208100 |
| 2022-12-19 | 46.96 | $5.11 | 563500 |
| 2022-12-16 | 66.63 | $6.71 | 1.4M |
| 2022-12-15 | 56.17 | $5.75 | 323300 |
| 2022-12-14 | 54.62 | $5.64 | 160400 |
| 2022-12-13 | 52.59 | $5.50 | 127100 |
| 2022-12-12 | 48.37 | $5.23 | 73800 |
| 2022-12-09 | 53.21 | $5.52 | 78000 |
| 2022-12-08 | 53.38 | $5.53 | 31812 |
| 2022-12-07 | 53.38 | $5.53 | 52207 |
| 2022-12-06 | 52.54 | $5.47 | 187842 |
| 2022-12-05 | 53.46 | $5.53 | 127000 |
| 2022-12-02 | 54.82 | $5.62 | 94100 |
| 2022-12-01 | 51.83 | $5.39 | 51931 |
| 2022-11-30 | 52.55 | $5.44 | 121220 |
| 2022-11-29 | 48.77 | $5.16 | 54000 |
| 2022-11-28 | 46.46 | $5.00 | 60900 |
| 2022-11-25 | 51.12 | $5.34 | 33148 |
| 2022-11-23 | 50.28 | $5.28 | 23521 |
| 2022-11-22 | 50.42 | $5.29 | 63200 |
| 2022-11-21 | 46.85 | $5.03 | 89730 |
| 2022-11-18 | 48.25 | $5.14 | 69700 |
| 2022-11-17 | 46.88 | $5.04 | 58200 |
| 2022-11-16 | 47.97 | $5.13 | 136200 |
| 2022-11-15 | 51.48 | $5.41 | 86445 |
| 2022-11-14 | 52.26 | $5.47 | 112700 |
| 2022-11-11 | 50.11 | $5.29 | 182400 |
| 2022-11-10 | 43.67 | $4.81 | 105844 |
| 2022-11-09 | 40.65 | $4.61 | 119543 |
| 2022-11-08 | 42.04 | $4.74 | 119600 |
| 2022-11-07 | 40.09 | $4.61 | 226402 |
| 2022-11-04 | 42.17 | $4.81 | 220211 |
| 2022-11-03 | 36.88 | $4.47 | 272589 |
| 2022-11-02 | 37.07 | $4.49 | 309424 |
| 2022-11-01 | 40.00 | $4.79 | 308146 |
| 2022-10-31 | 42.43 | $5.02 | 1.5M |
| 2022-10-28 | 44.22 | $5.18 | 492500 |
| 2022-10-27 | 53.24 | $5.86 | 165500 |
| 2022-10-26 | 54.96 | $5.97 | 226400 |
| 2022-10-25 | 54.45 | $5.93 | 161315 |
| 2022-10-24 | 52.54 | $5.78 | 186006 |
| 2022-10-21 | 51.25 | $5.68 | 75312 |
| 2022-10-20 | 47.86 | $5.43 | 74234 |
| 2022-10-19 | 47.72 | $5.42 | 136800 |
| 2022-10-18 | 53.50 | $5.85 | 232828 |
| 2022-10-17 | 48.70 | $5.50 | 151103 |
| 2022-10-14 | 46.13 | $5.33 | 162400 |
| 2022-10-13 | 49.60 | $5.58 | 113603 |
| 2022-10-12 | 48.12 | $5.48 | 67200 |
| 2022-10-11 | 48.66 | $5.52 | 54016 |
| 2022-10-10 | 48.39 | $5.50 | 63246 |
| 2022-10-07 | 51.14 | $5.71 | 135222 |
| 2022-10-06 | 52.21 | $5.79 | 59802 |
| 2022-10-05 | 52.61 | $5.82 | 63943 |
| 2022-10-04 | 52.73 | $5.83 | 324000 |
| 2022-10-03 | 49.88 | $5.58 | 153040 |
| 2022-09-30 | 44.54 | $5.16 | 186000 |
| 2022-09-29 | 41.74 | $4.96 | 144100 |
| 2022-09-28 | 43.73 | $5.15 | 76400 |
| 2022-09-27 | 39.85 | $4.88 | 79300 |
| 2022-09-26 | 40.34 | $4.93 | 99300 |
| 2022-09-23 | 42.84 | $5.18 | 117900 |
| 2022-09-22 | 48.18 | $5.65 | 165139 |
| 2022-09-21 | 47.25 | $5.58 | 126700 |
| 2022-09-20 | 47.60 | $5.61 | 442621 |
| 2022-09-19 | 44.08 | $5.34 | 506520 |
| 2022-09-16 | 38.87 | $4.98 | 1.3M |
| 2022-09-15 | 42.08 | $5.29 | 167400 |
| 2022-09-14 | 40.58 | $5.19 | 186300 |
| 2022-09-13 | 40.13 | $5.16 | 183200 |
| 2022-09-12 | 43.74 | $5.51 | 314400 |
| 2022-09-09 | 38.32 | $5.15 | 247839 |
| 2022-09-08 | 36.22 | $5.02 | 181400 |
| 2022-09-07 | 36.58 | $5.06 | 173900 |
| 2022-09-06 | 39.31 | $5.35 | 64300 |
| 2022-09-02 | 41.33 | $5.55 | 50143 |
| 2022-09-01 | 38.48 | $5.36 | 163629 |
| 2022-08-31 | 41.73 | $5.68 | 52748 |
| 2022-08-30 | 41.44 | $5.66 | 78823 |
| 2022-08-29 | 44.87 | $5.98 | 101300 |
| 2022-08-26 | 44.60 | $5.96 | 126700 |
| 2022-08-25 | 45.13 | $6.01 | 195624 |
| 2022-08-24 | 47.38 | $6.22 | 274220 |
| 2022-08-23 | 44.76 | $6.01 | 384000 |
| 2022-08-22 | 44.52 | $5.99 | 112700 |
| 2022-08-19 | 45.59 | $6.10 | 37700 |
| 2022-08-18 | 48.85 | $6.42 | 68100 |
| 2022-08-17 | 50.57 | $6.58 | 161105 |
| 2022-08-16 | 60.42 | $7.36 | 179047 |
| 2022-08-15 | 57.28 | $7.05 | 74710 |
| 2022-08-12 | 59.45 | $7.20 | 75728 |
| 2022-08-11 | 55.15 | $6.80 | 51021 |
| 2022-08-10 | 51.87 | $6.53 | 36652 |
| 2022-08-09 | 49.81 | $6.37 | 47700 |
| 2022-08-08 | 53.49 | $6.64 | 35910 |
| 2022-08-05 | 53.91 | $6.67 | 53331 |
| 2022-08-04 | 52.00 | $6.51 | 35618 |
| 2022-08-03 | 49.64 | $6.32 | 43701 |
| 2022-08-02 | 51.15 | $6.44 | 43600 |
| 2022-08-01 | 51.39 | $6.46 | 103515 |
| 2022-07-29 | 53.99 | $6.67 | 98600 |
| 2022-07-28 | 45.97 | $6.02 | 55363 |
| 2022-07-27 | 42.60 | $5.79 | 66800 |
| 2022-07-26 | 39.16 | $5.57 | 93749 |
| 2022-07-25 | 35.30 | $5.34 | 54949 |
| 2022-07-22 | 34.62 | $5.30 | 57600 |
| 2022-07-21 | 35.06 | $5.35 | 52130 |
| 2022-07-20 | 36.02 | $5.46 | 80822 |
| 2022-07-19 | 35.25 | $5.41 | 81300 |
| 2022-07-18 | 33.90 | $5.32 | 92600 |
| 2022-07-15 | 32.11 | $5.20 | 50214 |
| 2022-07-14 | 31.38 | $5.15 | 106641 |
| 2022-07-13 | 32.73 | $5.35 | 136972 |
| 2022-07-12 | 32.03 | $5.30 | 184400 |
| 2022-07-11 | 32.61 | $5.39 | 127200 |
| 2022-07-08 | 36.02 | $5.89 | 83509 |
| 2022-07-07 | 38.06 | $6.16 | 101000 |
| 2022-07-06 | 35.08 | $5.93 | 274236 |
| 2022-07-05 | 33.36 | $5.80 | 236939 |
| 2022-07-01 | 35.42 | $6.10 | 200500 |
| 2022-06-30 | 34.26 | $6.01 | 55500 |
| 2022-06-29 | 37.07 | $6.41 | 79300 |
| 2022-06-28 | 37.36 | $6.45 | 74800 |
| 2022-06-27 | 38.73 | $6.64 | 125200 |
| 2022-06-24 | 39.08 | $6.69 | 92000 |
| 2022-06-23 | 35.81 | $6.40 | 229332 |
| 2022-06-22 | 36.52 | $6.51 | 186400 |
| 2022-06-21 | 39.85 | $7.00 | 281800 |
| 2022-06-17 | 35.88 | $6.65 | 369749 |
| 2022-06-16 | 32.38 | $6.36 | 111000 |
| 2022-06-15 | 33.52 | $6.55 | 660200 |
| 2022-06-14 | 28.75 | $6.17 | 234231 |
| 2022-06-13 | 29.11 | $6.24 | 329200 |
| 2022-06-10 | 35.63 | $7.30 | 221300 |
| 2022-06-09 | 38.57 | $7.68 | 78300 |
| 2022-06-08 | 42.14 | $8.09 | 105801 |
| 2022-06-07 | 43.83 | $8.27 | 297200 |
| 2022-06-06 | 45.47 | $8.44 | 86600 |
| 2022-06-03 | 48.29 | $8.72 | 62848 |
| 2022-06-02 | 51.66 | $9.03 | 76025 |
| 2022-06-01 | 51.03 | $8.97 | 60700 |
| 2022-05-31 | 51.99 | $9.06 | 250900 |
| 2022-05-27 | 53.70 | $9.22 | 108504 |
| 2022-05-26 | 49.56 | $8.80 | 46600 |
| 2022-05-25 | 49.86 | $8.83 | 21100 |
| 2022-05-24 | 48.26 | $8.67 | 18221 |
| 2022-05-23 | 47.87 | $8.63 | 29500 |
| 2022-05-20 | 45.80 | $8.42 | 51900 |
| 2022-05-19 | 46.22 | $8.47 | 84300 |
| 2022-05-18 | 42.78 | $8.12 | 81000 |
| 2022-05-17 | 45.88 | $8.51 | 79525 |
| 2022-05-16 | 42.31 | $8.16 | 323506 |
| 2022-05-13 | 41.47 | $8.08 | 49000 |
| 2022-05-12 | 36.78 | $7.65 | 174300 |
| 2022-05-11 | 38.62 | $7.92 | 83500 |
| 2022-05-10 | 38.41 | $7.90 | 122200 |
| 2022-05-09 | 38.93 | $7.98 | 153500 |
| 2022-05-06 | 43.29 | $8.60 | 168143 |
| 2022-05-05 | 46.56 | $9.01 | 78600 |
| 2022-05-04 | 54.49 | $9.84 | 54120 |
| 2022-05-03 | 52.55 | $9.63 | 81716 |
| 2022-05-02 | 50.84 | $9.45 | 94200 |
| 2022-04-29 | 49.98 | $9.36 | 118923 |
| 2022-04-28 | 49.71 | $9.33 | 152533 |
| 2022-04-27 | 43.79 | $8.73 | 71940 |
| 2022-04-26 | 44.46 | $8.81 | 115600 |
| 2022-04-25 | 44.46 | $8.81 | 155900 |
| 2022-04-22 | 48.87 | $9.34 | 165600 |
| 2022-04-21 | 50.21 | $9.49 | 189800 |
| 2022-04-20 | 59.16 | $10.36 | 406834 |
| 2022-04-19 | 57.07 | $10.11 | 175900 |
| 2022-04-18 | 56.48 | $10.04 | 88900 |
| 2022-04-14 | 56.15 | $10.00 | 78151 |
| 2022-04-13 | 59.68 | $10.33 | 86600 |
| 2022-04-12 | 58.09 | $10.12 | 131487 |
| 2022-04-11 | 56.13 | $9.87 | 129525 |
| 2022-04-08 | 62.33 | $10.43 | 113100 |
| 2022-04-07 | 60.01 | $10.12 | 87943 |
| 2022-04-06 | 61.52 | $10.25 | 182805 |
| 2022-04-05 | 57.19 | $9.70 | 91700 |
| 2022-04-04 | 63.08 | $10.18 | 174934 |
| 2022-04-01 | 59.98 | $9.80 | 105366 |
| 2022-03-31 | 55.70 | $9.34 | 49600 |
| 2022-03-30 | 56.07 | $9.37 | 57900 |
| 2022-03-29 | 54.03 | $9.16 | 80123 |
| 2022-03-28 | 52.95 | $9.05 | 119520 |
| 2022-03-25 | 54.73 | $9.21 | 82100 |
| 2022-03-24 | 54.64 | $9.20 | 64900 |
| 2022-03-23 | 53.21 | $9.04 | 115439 |
| 2022-03-22 | 50.04 | $8.70 | 70300 |
| 2022-03-21 | 52.11 | $8.91 | 111547 |
| 2022-03-18 | 46.94 | $8.39 | 572212 |
| 2022-03-17 | 52.89 | $8.96 | 162810 |
| 2022-03-16 | 51.87 | $8.86 | 148800 |
| 2022-03-15 | 53.30 | $8.99 | 162914 |
| 2022-03-14 | 51.14 | $8.77 | 358700 |
| 2022-03-11 | 57.69 | $9.34 | 75700 |
| 2022-03-10 | 58.82 | $9.43 | 113594 |
| 2022-03-09 | 58.56 | $9.40 | 173438 |
| 2022-03-08 | 60.35 | $9.55 | 174718 |
| 2022-03-07 | 63.67 | $9.82 | 864047 |
| 2022-03-04 | 53.60 | $8.70 | 88920 |
| 2022-03-03 | 55.02 | $8.81 | 206604 |
| 2022-03-02 | 58.51 | $9.07 | 108600 |
| 2022-03-01 | 52.83 | $8.55 | 104733 |
| 2022-02-28 | 44.50 | $7.95 | 93600 |
| 2022-02-25 | 44.19 | $7.93 | 112200 |
| 2022-02-24 | 43.59 | $7.89 | 52811 |
| 2022-02-23 | 44.38 | $7.96 | 105200 |
| 2022-02-22 | 44.38 | $7.96 | 85700 |
| 2022-02-18 | 50.58 | $8.48 | 105729 |
| 2022-02-17 | 55.23 | $8.81 | 167800 |
| 2022-02-16 | 55.23 | $8.81 | 567300 |
| 2022-02-15 | 58.78 | $9.05 | 35300 |
| 2022-02-14 | 56.57 | $8.85 | 129000 |
| 2022-02-11 | 55.90 | $8.79 | 212538 |
| 2022-02-10 | 49.73 | $8.29 | 413237 |
| 2022-02-09 | 51.94 | $8.45 | 183400 |
| 2022-02-08 | 52.49 | $8.49 | 120500 |
| 2022-02-07 | 49.01 | $8.22 | 39900 |
| 2022-02-04 | 48.87 | $8.21 | 69041 |
| 2022-02-03 | 47.45 | $8.10 | 81511 |
| 2022-02-02 | 50.61 | $8.36 | 32938 |
| 2022-02-01 | 51.75 | $8.45 | 58200 |
| 2022-01-31 | 49.85 | $8.29 | 99247 |
| 2022-01-28 | 45.25 | $7.93 | 289500 |
| 2022-01-27 | 45.80 | $7.98 | 90432 |
| 2022-01-26 | 48.63 | $8.23 | 307200 |
| 2022-01-25 | 49.45 | $8.30 | 270007 |
| 2022-01-24 | 48.27 | $8.20 | 90000 |
| 2022-01-21 | 49.25 | $8.29 | 129127 |
| 2022-01-20 | 56.77 | $8.91 | 73900 |
| 2022-01-19 | 56.77 | $8.91 | 133000 |
| 2022-01-18 | 55.48 | $8.78 | 54000 |
| 2022-01-14 | 56.47 | $8.86 | 49612 |
| 2022-01-13 | 59.34 | $9.09 | 144000 |
| 2022-01-12 | 57.65 | $8.90 | 197817 |
| 2022-01-11 | 55.42 | $8.66 | 34507 |
| 2022-01-10 | 51.72 | $8.29 | 45535 |
| 2022-01-07 | 54.63 | $8.54 | 71400 |
| 2022-01-06 | 53.02 | $8.38 | 68100 |
| 2022-01-05 | 50.95 | $8.18 | 90500 |
| 2022-01-04 | 52.49 | $8.32 | 327800 |
| 2022-01-03 | 49.05 | $7.99 | 31518 |
| 2021-12-31 | 47.63 | $7.86 | 82200 |
| 2021-12-30 | 45.40 | $7.66 | 130700 |
| 2021-12-29 | 47.21 | $7.85 | 69300 |
| 2021-12-28 | 48.07 | $7.94 | 47200 |
| 2021-12-27 | 51.66 | $8.30 | 67105 |
| 2021-12-23 | 50.89 | $8.22 | 32803 |
| 2021-12-22 | 50.03 | $8.13 | 95300 |
| 2021-12-21 | 48.42 | $7.96 | 74602 |
| 2021-12-20 | 45.27 | $7.64 | 125700 |
| 2021-12-17 | 45.35 | $7.65 | 227500 |
| 2021-12-16 | 46.31 | $7.77 | 250200 |
| 2021-12-15 | 43.86 | $7.51 | 227000 |
| 2021-12-14 | 41.22 | $7.24 | 71200 |
| 2021-12-13 | 43.15 | $7.51 | 58012 |
| 2021-12-10 | 44.62 | $7.71 | 97500 |
| 2021-12-09 | 44.98 | $7.76 | 45001 |
| 2021-12-08 | 45.84 | $7.88 | 42415 |
| 2021-12-07 | 45.67 | $7.86 | 111200 |
| 2021-12-06 | 44.40 | $7.70 | 132926 |
| 2021-12-03 | 39.89 | $7.16 | 378029 |
| 2021-12-02 | 41.62 | $7.45 | 178445 |
| 2021-12-01 | 37.74 | $7.01 | 560428 |
| 2021-11-30 | 41.68 | $7.67 | 104600 |
| 2021-11-29 | 43.11 | $7.89 | 237800 |
| 2021-11-26 | 42.51 | $7.82 | 143711 |
| 2021-11-24 | 45.55 | $8.29 | 124103 |
| 2021-11-23 | 43.93 | $8.09 | 206347 |
| 2021-11-22 | 47.05 | $8.56 | 56021 |
| 2021-11-19 | 45.73 | $8.39 | 87231 |
| 2021-11-18 | 47.04 | $8.59 | 94200 |
| 2021-11-17 | 48.43 | $8.80 | 83900 |
| 2021-11-16 | 50.46 | $9.10 | 114331 |
| 2021-11-15 | 51.76 | $9.29 | 107400 |
| 2021-11-12 | 52.23 | $9.36 | 218623 |
| 2021-11-11 | 51.08 | $9.17 | 431900 |
| 2021-11-10 | 50.24 | $9.03 | 167322 |
| 2021-11-09 | 49.72 | $8.94 | 280017 |
| 2021-11-08 | 48.51 | $8.73 | 268125 |
| 2021-11-05 | 47.25 | $8.51 | 415100 |
| 2021-11-04 | 42.58 | $7.74 | 496539 |
| 2021-11-03 | 45.09 | $8.25 | 620207 |
| 2021-11-02 | 45.09 | $8.25 | 587354 |
| 2021-11-01 | 43.86 | $8.04 | 832837 |
| 2021-10-29 | 45.77 | $8.45 | 613000 |
| 2021-10-28 | 49.87 | $9.27 | 280329 |
| 2021-10-27 | 49.93 | $9.28 | 563700 |
| 2021-10-26 | 61.78 | $11.22 | 193146 |
| 2021-10-25 | 66.41 | $11.82 | 245147 |
| 2021-10-22 | 62.09 | $10.86 | 163800 |
| 2021-10-21 | 61.15 | $10.67 | 167100 |
| 2021-10-20 | 64.34 | $11.07 | 270724 |
| 2021-10-19 | 64.99 | $11.15 | 433825 |
| 2021-10-18 | 75.18 | $12.29 | 680643 |
| 2021-10-15 | 69.62 | $10.89 | 374252 |
| 2021-10-14 | 67.12 | $10.39 | 306628 |
| 2021-10-13 | 61.61 | $9.47 | 137800 |
| 2021-10-12 | 61.82 | $9.49 | 100691 |
| 2021-10-11 | 60.72 | $9.32 | 275816 |
| 2021-10-08 | 66.17 | $9.83 | 345135 |
| 2021-10-07 | 60.64 | $8.99 | 340729 |
| 2021-10-06 | 57.42 | $8.58 | 246210 |
| 2021-10-05 | 55.20 | $8.32 | 895244 |
| 2021-10-04 | 49.77 | $7.75 | 282708 |
| 2021-10-01 | 47.21 | $7.51 | 106200 |
| 2021-09-30 | 48.09 | $7.60 | 223431 |
| 2021-09-29 | 44.63 | $7.28 | 60900 |
| 2021-09-28 | 44.71 | $7.29 | 91400 |
| 2021-09-27 | 44.97 | $7.32 | 66500 |
| 2021-09-24 | 41.72 | $7.01 | 83433 |
| 2021-09-23 | 44.11 | $7.31 | 139338 |
| 2021-09-22 | 42.97 | $7.20 | 144800 |
| 2021-09-21 | 37.70 | $6.72 | 298139 |
| 2021-09-20 | 37.77 | $6.73 | 209740 |
| 2021-09-17 | 37.44 | $6.70 | 380600 |
| 2021-09-16 | 44.82 | $7.69 | 139247 |
| 2021-09-15 | 48.19 | $8.06 | 57400 |
| 2021-09-14 | 46.11 | $7.86 | 53800 |
| 2021-09-13 | 48.04 | $8.07 | 97104 |
| 2021-09-10 | 47.54 | $8.02 | 87600 |
| 2021-09-09 | 50.08 | $8.30 | 51100 |
| 2021-09-08 | 50.45 | $8.34 | 67900 |
| 2021-09-07 | 56.53 | $8.96 | 92734 |
| 2021-09-03 | 49.10 | $8.17 | 41869 |
| 2021-09-02 | 52.56 | $8.49 | 32744 |
| 2021-09-01 | 52.26 | $8.46 | 52500 |
| 2021-08-31 | 50.89 | $8.32 | 56931 |
| 2021-08-30 | 49.40 | $8.17 | 63227 |
| 2021-08-27 | 49.02 | $8.13 | 120226 |
| 2021-08-26 | 45.10 | $7.74 | 54900 |
| 2021-08-25 | 46.31 | $7.88 | 135900 |
| 2021-08-24 | 51.27 | $8.41 | 325600 |
| 2021-08-23 | 31.95 | $6.93 | 315800 |
| 2021-08-20 | 27.91 | $6.71 | 107418 |
| 2021-08-19 | 27.91 | $6.71 | 192533 |
| 2021-08-18 | 28.47 | $6.79 | 179600 |
| 2021-08-17 | 32.80 | $7.35 | 72235 |
| 2021-08-16 | 35.06 | $7.60 | 74247 |
| 2021-08-13 | 36.39 | $7.74 | 64700 |
| 2021-08-12 | 35.89 | $7.71 | 110325 |
| 2021-08-11 | 38.98 | $8.03 | 68014 |
| 2021-08-10 | 38.51 | $8.00 | 71300 |
| 2021-08-09 | 38.60 | $8.01 | 97925 |
| 2021-08-06 | 42.90 | $8.44 | 27542 |
| 2021-08-05 | 42.33 | $8.40 | 39302 |
| 2021-08-04 | 42.33 | $8.40 | 91940 |
| 2021-08-03 | 45.05 | $8.67 | 103600 |
| 2021-08-02 | 40.62 | $8.34 | 37523 |
| 2021-07-30 | 41.68 | $8.45 | 36318 |
| 2021-07-29 | 43.66 | $8.65 | 71400 |
| 2021-07-28 | 43.66 | $8.65 | 52600 |
| 2021-07-27 | 37.50 | $8.19 | 50144 |
| 2021-07-26 | 38.64 | $8.32 | 42827 |
| 2021-07-23 | 30.32 | $7.78 | 89300 |
| 2021-07-22 | 30.99 | $7.87 | 34400 |
| 2021-07-21 | 32.81 | $8.11 | 33234 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-82.22
2026-07-17
Close Price
$12.19
Vol: 701200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.46
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -82.22 | $12.19 | 701200 |
| 2026-07-16 | -72.19 | $12.57 | 767500 |
| 2026-07-15 | -30.62 | $14.05 | 392632 |
| 2026-07-14 | -17.42 | $14.52 | 434315 |
| 2026-07-13 | -38.20 | $13.78 | 718200 |
| 2026-07-10 | -9.27 | $14.81 | 989600 |
| 2026-07-09 | -47.19 | $13.46 | 522622 |
| 2026-07-08 | -63.76 | $12.87 | 533631 |
| 2026-07-07 | -63.20 | $12.89 | 581606 |
| 2026-07-06 | -54.21 | $13.21 | 747900 |
| 2026-07-02 | -63.32 | $13.04 | 1.6M |
| 2026-07-01 | -90.04 | $12.04 | 933707 |
| 2026-06-30 | -94.80 | $12.24 | 697307 |
| 2026-06-29 | -95.74 | $12.20 | 943555 |
| 2026-06-26 | -80.38 | $12.85 | 441602 |
| 2026-06-25 | -89.60 | $12.46 | 693964 |
| 2026-06-24 | -92.44 | $12.34 | 1.1M |
| 2026-06-23 | -63.12 | $13.58 | 557146 |
| 2026-06-22 | -54.37 | $13.95 | 672505 |
| 2026-06-18 | -47.52 | $14.24 | 1.2M |
| 2026-06-17 | -45.15 | $14.34 | 638400 |
| 2026-06-16 | -33.33 | $14.84 | 648515 |
| 2026-06-15 | -43.50 | $14.41 | 844147 |
| 2026-06-12 | -59.57 | $13.73 | 581531 |
| 2026-06-11 | -78.96 | $12.91 | 611800 |
| 2026-06-10 | -97.87 | $12.11 | 759900 |
| 2026-06-09 | -82.74 | $12.75 | 976000 |
| 2026-06-08 | -95.43 | $12.49 | 1.5M |
| 2026-06-05 | -84.21 | $13.05 | 1.5M |
| 2026-06-04 | -33.33 | $15.05 | 749252 |
| 2026-06-03 | -24.32 | $15.81 | 1.3M |
| 2026-06-02 | -27.70 | $15.66 | 1.3M |
| 2026-06-01 | -15.77 | $16.19 | 1.5M |
| 2026-05-29 | -39.41 | $15.14 | 624600 |
| 2026-05-28 | -44.59 | $14.91 | 893127 |
| 2026-05-27 | -53.60 | $14.51 | 840190 |
| 2026-05-26 | -56.08 | $14.40 | 830095 |
| 2026-05-22 | -54.50 | $14.47 | 696784 |
| 2026-05-21 | -60.81 | $14.19 | 473306 |
| 2026-05-20 | -65.54 | $13.98 | 611400 |
| 2026-05-19 | -57.88 | $14.32 | 837700 |
| 2026-05-18 | -52.03 | $14.58 | 1.1M |
| 2026-05-15 | -45.95 | $14.85 | 1.2M |
| 2026-05-14 | -26.58 | $15.71 | 1.3M |
| 2026-05-13 | -47.75 | $14.77 | 1.4M |
| 2026-05-12 | -58.59 | $13.82 | 1.7M |
| 2026-05-11 | -68.32 | $13.31 | 3.1M |
| 2026-05-08 | -48.12 | $14.33 | 1.2M |
| 2026-05-07 | -55.64 | $13.93 | 2.8M |
| 2026-05-06 | -3.11 | $16.72 | 1.3M |
| 2026-05-05 | -13.55 | $15.99 | 899118 |
| 2026-05-04 | -20.13 | $15.51 | 1.4M |
| 2026-05-01 | -20.29 | $15.50 | 1.3M |
| 2026-04-30 | -25.63 | $15.11 | 1.0M |
| 2026-04-29 | -40.47 | $14.16 | 792617 |
| 2026-04-28 | -40.54 | $14.05 | 986447 |
| 2026-04-27 | -31.90 | $14.52 | 1.3M |
| 2026-04-24 | -32.91 | $14.43 | 1.4M |
| 2026-04-23 | -27.11 | $14.79 | 2.1M |
| 2026-04-22 | -26.00 | $14.87 | 1.4M |
| 2026-04-21 | -21.38 | $15.14 | 1.7M |
| 2026-04-20 | -9.95 | $16.00 | 2.6M |
| 2026-04-17 | -7.26 | $16.00 | 3.1M |
| 2026-04-16 | -21.85 | $14.87 | 4.5M |
| 2026-04-15 | -0.86 | $14.65 | 9.0M |
| 2026-04-14 | -11.49 | $11.94 | 411630 |
| 2026-04-13 | -4.72 | $12.09 | 879420 |
| 2026-04-10 | -8.00 | $11.85 | 600550 |
| 2026-04-09 | -10.32 | $11.64 | 613932 |
| 2026-04-08 | -23.49 | $11.27 | 361395 |
| 2026-04-07 | -33.65 | $10.95 | 434300 |
| 2026-04-06 | -34.29 | $10.93 | 310269 |
| 2026-04-02 | -29.84 | $11.07 | 257300 |
| 2026-04-01 | -36.23 | $10.99 | 434240 |
| 2026-03-31 | -61.89 | $10.59 | 348211 |
| 2026-03-30 | -78.57 | $9.88 | 368000 |
| 2026-03-27 | -79.93 | $10.04 | 546500 |
| 2026-03-26 | -86.22 | $9.67 | 371300 |
| 2026-03-25 | -79.59 | $10.06 | 464200 |
| 2026-03-24 | -87.07 | $9.62 | 435445 |
| 2026-03-23 | -87.42 | $9.60 | 598600 |
| 2026-03-20 | -94.39 | $9.19 | 898343 |
| 2026-03-19 | -88.10 | $9.56 | 821400 |
| 2026-03-18 | -98.73 | $10.07 | 609700 |
| 2026-03-17 | -80.63 | $11.16 | 440400 |
| 2026-03-16 | -82.43 | $11.08 | 399700 |
| 2026-03-13 | -85.36 | $10.95 | 485539 |
| 2026-03-12 | -73.65 | $11.47 | 405235 |
| 2026-03-11 | -69.14 | $11.67 | 602933 |
| 2026-03-10 | -67.79 | $11.73 | 691600 |
| 2026-03-09 | -79.73 | $11.20 | 947200 |
| 2026-03-06 | -95.79 | $10.87 | 535920 |
| 2026-03-05 | -85.57 | $11.42 | 811624 |
| 2026-03-04 | -57.99 | $12.49 | 795400 |
| 2026-03-03 | -53.87 | $12.65 | 1.0M |
| 2026-03-02 | -2.06 | $14.66 | 1.9M |
| 2026-02-27 | -16.47 | $13.65 | 1.3M |
| 2026-02-26 | -71.57 | $12.02 | 891800 |
| 2026-02-25 | -68.14 | $12.16 | 561384 |
| 2026-02-24 | -73.04 | $11.96 | 708900 |
| 2026-02-23 | -79.17 | $11.71 | 1.1M |
| 2026-02-20 | -87.75 | $11.36 | 848100 |
| 2026-02-19 | -84.56 | $11.49 | 793102 |
| 2026-02-18 | -88.24 | $11.34 | 585343 |
| 2026-02-17 | -92.89 | $11.15 | 779100 |
| 2026-02-13 | -76.40 | $11.93 | 745900 |
| 2026-02-12 | -99.73 | $11.25 | 569239 |
| 2026-02-11 | -63.37 | $12.38 | 348200 |
| 2026-02-10 | -60.51 | $12.35 | 281233 |
| 2026-02-09 | -48.95 | $12.60 | 590140 |
| 2026-02-06 | -47.93 | $12.39 | 469833 |
| 2026-02-05 | -57.51 | $11.80 | 514006 |
| 2026-02-04 | -38.85 | $12.78 | 537404 |
| 2026-02-03 | -29.58 | $13.23 | 699440 |
| 2026-02-02 | -38.38 | $12.66 | 541114 |
| 2026-01-30 | -37.46 | $12.61 | 1.2M |
| 2026-01-29 | -17.36 | $13.86 | 1.1M |
| 2026-01-28 | -8.16 | $14.12 | 880709 |
| 2026-01-27 | -9.35 | $14.05 | 863200 |
| 2026-01-26 | -2.38 | $14.46 | 1.7M |
| 2026-01-23 | -11.65 | $13.27 | 1.0M |
| 2026-01-22 | -18.59 | $12.31 | 926028 |
| 2026-01-21 | -2.39 | $13.00 | 807600 |
| 2026-01-20 | -1.24 | $12.61 | 892225 |
| 2026-01-16 | -6.67 | $11.80 | 808800 |
| 2026-01-15 | -1.36 | $11.94 | 1.1M |
| 2026-01-14 | -2.52 | $11.82 | 1.3M |
| 2026-01-13 | -7.00 | $10.76 | 513603 |
| 2026-01-12 | -5.65 | $10.74 | 942147 |
| 2026-01-09 | -1.55 | $10.11 | 1.0M |
| 2026-01-08 | -10.22 | $9.59 | 622700 |
| 2026-01-07 | -4.72 | $9.70 | 613631 |
| 2026-01-06 | -4.56 | $9.70 | 1.2M |
| 2026-01-05 | -18.03 | $9.11 | 985500 |
| 2026-01-02 | -31.15 | $8.79 | 640400 |
| 2025-12-31 | -26.92 | $8.85 | 534400 |
| 2025-12-30 | -17.47 | $9.08 | 838156 |
| 2025-12-29 | -23.05 | $8.93 | 988773 |
| 2025-12-26 | -5.36 | $9.40 | 1.2M |
| 2025-12-24 | -11.61 | $8.85 | 281600 |
| 2025-12-23 | -9.03 | $8.90 | 815286 |
| 2025-12-22 | -8.62 | $8.80 | 1.3M |
| 2025-12-19 | -10.92 | $8.19 | 586900 |
| 2025-12-18 | -21.40 | $7.95 | 805200 |
| 2025-12-17 | -34.50 | $7.65 | 837421 |
| 2025-12-16 | -32.13 | $7.64 | 458302 |
| 2025-12-15 | -26.10 | $7.79 | 673600 |
| 2025-12-12 | -18.88 | $7.97 | 696300 |
| 2025-12-11 | -10.04 | $8.19 | 749530 |
| 2025-12-10 | -13.46 | $7.75 | 551917 |
| 2025-12-09 | -3.73 | $7.79 | 708976 |
| 2025-12-08 | -3.90 | $7.42 | 332900 |
| 2025-12-05 | -5.46 | $7.30 | 385948 |
| 2025-12-04 | -7.83 | $7.17 | 450800 |
| 2025-12-03 | -4.35 | $7.25 | 254000 |
| 2025-12-02 | -16.44 | $6.93 | 236347 |
| 2025-12-01 | -8.89 | $7.10 | 305281 |
| 2025-11-28 | -6.25 | $7.00 | 210538 |
| 2025-11-26 | -4.49 | $6.75 | 278800 |
| 2025-11-25 | -12.65 | $6.50 | 299021 |
| 2025-11-24 | -27.71 | $6.25 | 147107 |
| 2025-11-21 | -25.30 | $6.29 | 138401 |
| 2025-11-20 | -13.25 | $6.49 | 226139 |
| 2025-11-19 | -6.25 | $6.55 | 282600 |
| 2025-11-18 | -22.54 | $6.15 | 133002 |
| 2025-11-17 | -35.21 | $5.97 | 254100 |
| 2025-11-14 | -15.49 | $6.25 | 208900 |
| 2025-11-13 | -8.45 | $6.35 | 427200 |
| 2025-11-12 | -21.43 | $6.15 | 896172 |
| 2025-11-11 | -40.43 | $5.61 | 195349 |
| 2025-11-10 | -45.74 | $5.56 | 306025 |
| 2025-11-07 | -78.72 | $5.25 | 112933 |
| 2025-11-06 | -72.34 | $5.31 | 67134 |
| 2025-11-05 | -63.83 | $5.39 | 90000 |
| 2025-11-04 | -54.26 | $5.48 | 115737 |
| 2025-11-03 | -32.98 | $5.68 | 171500 |
| 2025-10-31 | -14.74 | $5.81 | 198800 |
| 2025-10-30 | -52.08 | $5.45 | 47417 |
| 2025-10-29 | -39.18 | $5.57 | 51201 |
| 2025-10-28 | -45.45 | $5.50 | 39116 |
| 2025-10-27 | -43.27 | $5.50 | 183515 |
| 2025-10-24 | -26.92 | $5.67 | 136000 |
| 2025-10-23 | -41.35 | $5.52 | 52704 |
| 2025-10-22 | -50.96 | $5.42 | 157263 |
| 2025-10-21 | -48.08 | $5.45 | 54400 |
| 2025-10-20 | -30.48 | $5.63 | 110967 |
| 2025-10-17 | -35.24 | $5.58 | 107012 |
| 2025-10-16 | -30.97 | $5.60 | 62642 |
| 2025-10-15 | -29.20 | $5.62 | 117300 |
| 2025-10-14 | -20.35 | $5.72 | 174204 |
| 2025-10-13 | -15.22 | $5.60 | 352400 |
| 2025-10-10 | -60.87 | $5.18 | 120200 |
| 2025-10-09 | -44.57 | $5.33 | 112400 |
| 2025-10-08 | -28.57 | $5.37 | 106200 |
| 2025-10-07 | -60.76 | $5.11 | 72000 |
| 2025-10-06 | -65.82 | $5.07 | 97932 |
| 2025-10-03 | -70.89 | $5.03 | 90836 |
| 2025-10-02 | -73.42 | $5.01 | 75847 |
| 2025-10-01 | -74.68 | $5.00 | 36800 |
| 2025-09-30 | -75.00 | $4.99 | 50946 |
| 2025-09-29 | -73.75 | $5.00 | 22121 |
| 2025-09-26 | -73.75 | $5.00 | 106418 |
| 2025-09-25 | -73.75 | $5.00 | 50031 |
| 2025-09-24 | -61.80 | $5.04 | 118547 |
| 2025-09-23 | -59.42 | $4.98 | 32200 |
| 2025-09-22 | -56.52 | $5.00 | 42500 |
| 2025-09-19 | -62.32 | $4.96 | 45600 |
| 2025-09-18 | -71.01 | $4.90 | 98138 |
| 2025-09-17 | -43.48 | $5.09 | 47918 |
| 2025-09-16 | -18.84 | $5.26 | 103200 |
| 2025-09-15 | -47.83 | $5.06 | 104315 |
| 2025-09-12 | -48.00 | $4.96 | 59600 |
| 2025-09-11 | -41.38 | $4.87 | 27128 |
| 2025-09-10 | -56.67 | $4.83 | 10600 |
| 2025-09-09 | -66.67 | $4.80 | 33604 |
| 2025-09-08 | -43.33 | $4.87 | 4300 |
| 2025-09-05 | -53.33 | $4.84 | 35500 |
| 2025-09-04 | -46.67 | $4.86 | 18700 |
| 2025-09-03 | -50.00 | $4.85 | 13100 |
| 2025-09-02 | -40.00 | $4.88 | 9600 |
| 2025-08-29 | -31.58 | $4.88 | 15800 |
| 2025-08-28 | -30.77 | $4.88 | 20445 |
| 2025-08-27 | -61.54 | $4.76 | 15700 |
| 2025-08-26 | -28.21 | $4.89 | 4400 |
| 2025-08-25 | -28.21 | $4.89 | 7630 |
| 2025-08-22 | -10.00 | $4.97 | 10405 |
| 2025-08-21 | -34.09 | $4.90 | 3500 |
| 2025-08-20 | -46.67 | $4.85 | 23900 |
| 2025-08-19 | -37.78 | $4.89 | 2614 |
| 2025-08-18 | -20.00 | $4.97 | 6500 |
| 2025-08-15 | -53.33 | $4.82 | 14100 |
| 2025-08-14 | -40.00 | $4.88 | 15200 |
| 2025-08-13 | -48.89 | $4.84 | 6700 |
| 2025-08-12 | -48.98 | $4.86 | 4239 |
| 2025-08-11 | -40.82 | $4.90 | 10044 |
| 2025-08-08 | -56.67 | $4.87 | 5900 |
| 2025-08-07 | -50.00 | $4.91 | 9200 |
| 2025-08-06 | -55.00 | $4.88 | 9100 |
| 2025-08-05 | -66.67 | $4.81 | 27400 |
| 2025-08-04 | -70.00 | $4.79 | 14845 |
| 2025-08-01 | -90.00 | $4.67 | 31537 |
| 2025-07-31 | -68.52 | $4.84 | 16100 |
| 2025-07-30 | -88.68 | $4.74 | 41616 |
| 2025-07-29 | -43.75 | $5.00 | 10513 |
| 2025-07-28 | -47.92 | $4.98 | 16847 |
| 2025-07-25 | -41.67 | $5.01 | 34549 |
| 2025-07-24 | -38.46 | $5.01 | 22926 |
| 2025-07-23 | -38.89 | $5.00 | 14200 |
| 2025-07-22 | -48.05 | $4.84 | 29044 |
| 2025-07-21 | -33.77 | $4.95 | 35600 |
| 2025-07-18 | -57.14 | $4.77 | 21400 |
| 2025-07-17 | -49.35 | $4.83 | 14900 |
| 2025-07-16 | -45.45 | $4.86 | 61104 |
| 2025-07-15 | -23.38 | $5.03 | 21808 |
| 2025-07-14 | -27.27 | $5.00 | 113000 |
| 2025-07-11 | -12.50 | $5.00 | 20800 |
| 2025-07-10 | -9.38 | $5.02 | 53434 |
| 2025-07-09 | -25.00 | $4.92 | 14900 |
| 2025-07-08 | -18.75 | $4.96 | 123400 |
| 2025-07-07 | -12.50 | $5.00 | 52845 |
| 2025-07-03 | -21.88 | $4.94 | 2300 |
| 2025-07-02 | -18.18 | $4.98 | 40000 |
| 2025-07-01 | -15.15 | $5.00 | 18300 |
| 2025-06-30 | -26.76 | $4.96 | 22200 |
| 2025-06-27 | -29.58 | $4.94 | 62800 |
| 2025-06-26 | -55.26 | $4.78 | 32400 |
| 2025-06-25 | -63.16 | $4.72 | 14000 |
| 2025-06-24 | -53.95 | $4.79 | 51740 |
| 2025-06-23 | -82.28 | $4.78 | 70300 |
| 2025-06-20 | -97.73 | $4.66 | 81800 |
| 2025-06-18 | -86.84 | $4.86 | 9820 |
| 2025-06-17 | -77.63 | $4.93 | 15025 |
| 2025-06-16 | -73.68 | $4.96 | 39200 |
| 2025-06-13 | -77.63 | $4.93 | 43643 |
| 2025-06-12 | -75.00 | $4.95 | 8200 |
| 2025-06-11 | -80.26 | $4.91 | 13709 |
| 2025-06-10 | -73.68 | $4.96 | 19000 |
| 2025-06-09 | -77.63 | $4.93 | 52321 |
| 2025-06-06 | -90.79 | $4.83 | 23128 |
| 2025-06-05 | -93.85 | $4.91 | 25508 |
| 2025-06-04 | -98.39 | $4.91 | 16500 |
| 2025-06-03 | -91.94 | $4.95 | 11900 |
| 2025-06-02 | -84.21 | $5.02 | 41600 |
| 2025-05-30 | -90.91 | $4.99 | 30733 |
| 2025-05-29 | -95.92 | $4.95 | 42000 |
| 2025-05-28 | -94.17 | $4.99 | 51600 |
| 2025-05-27 | -100.00 | $4.93 | 42400 |
| 2025-05-23 | -96.43 | $5.02 | 191434 |
| 2025-05-22 | -78.35 | $5.34 | 1100 |
| 2025-05-21 | -63.92 | $5.48 | 7746 |
| 2025-05-20 | -67.01 | $5.45 | 30500 |
| 2025-05-19 | -89.69 | $5.23 | 2919 |
| 2025-05-16 | -94.74 | $5.20 | 5719 |
| 2025-05-15 | -84.21 | $5.30 | 2438 |
| 2025-05-14 | -80.21 | $5.34 | 8800 |
| 2025-05-13 | -83.00 | $5.32 | 14800 |
| 2025-05-12 | -87.00 | $5.28 | 14500 |
| 2025-05-09 | -100.00 | $5.15 | 4600 |
| 2025-05-08 | -86.00 | $5.29 | 16500 |
| 2025-05-07 | -100.00 | $5.15 | 16700 |
| 2025-05-06 | -95.56 | $5.34 | 3921 |
| 2025-05-05 | -99.06 | $5.35 | 12200 |
| 2025-05-02 | -82.22 | $5.66 | 5804 |
| 2025-05-01 | -72.22 | $5.75 | 4100 |
| 2025-04-30 | -62.22 | $5.84 | 7200 |
| 2025-04-29 | -65.56 | $5.81 | 8600 |
| 2025-04-28 | -44.44 | $6.00 | 3800 |
| 2025-04-25 | -50.00 | $5.95 | 6306 |
| 2025-04-24 | -41.11 | $6.03 | 3029 |
| 2025-04-23 | -36.67 | $6.07 | 9723 |
| 2025-04-22 | -54.44 | $5.91 | 6514 |
| 2025-04-21 | -54.44 | $5.91 | 6443 |
| 2025-04-17 | -36.67 | $6.07 | 4100 |
| 2025-04-16 | -32.73 | $6.04 | 6537 |
| 2025-04-15 | -35.45 | $6.01 | 9500 |
| 2025-04-14 | -30.00 | $6.07 | 22418 |
| 2025-04-11 | -37.27 | $5.99 | 15149 |
| 2025-04-10 | -39.06 | $5.90 | 19243 |
| 2025-04-09 | -35.16 | $5.95 | 16800 |
| 2025-04-08 | -61.76 | $5.56 | 13649 |
| 2025-04-07 | -21.32 | $6.11 | 105135 |
| 2025-04-04 | -3.97 | $6.25 | 21207 |
| 2025-04-03 | -6.45 | $6.20 | 33800 |
| 2025-04-02 | -4.96 | $6.19 | 13126 |
| 2025-04-01 | -8.26 | $6.15 | 35900 |
| 2025-03-31 | 0.00 | $6.20 | 20138 |
| 2025-03-28 | 0.00 | $6.19 | 27519 |
| 2025-03-27 | 0.00 | $6.09 | 30000 |
| 2025-03-26 | 0.00 | $5.89 | 19041 |
| 2025-03-25 | -7.41 | $5.79 | 15100 |
| 2025-03-24 | -5.26 | $5.76 | 13645 |
| 2025-03-21 | 0.00 | $5.78 | 13508 |
| 2025-03-20 | -40.91 | $5.69 | 15944 |
| 2025-03-19 | -48.18 | $5.61 | 16100 |
| 2025-03-18 | -49.09 | $5.60 | 9100 |
| 2025-03-17 | -63.64 | $5.44 | 103504 |
| 2025-03-14 | -80.91 | $5.25 | 9400 |
| 2025-03-13 | -84.55 | $5.21 | 10321 |
| 2025-03-12 | -83.64 | $5.22 | 10038 |
| 2025-03-11 | -88.99 | $5.17 | 6645 |
| 2025-03-10 | -83.49 | $5.23 | 28025 |
| 2025-03-07 | -53.10 | $5.58 | 19636 |
| 2025-03-06 | -68.64 | $5.42 | 12544 |
| 2025-03-05 | -74.58 | $5.35 | 33900 |
| 2025-03-04 | -95.76 | $5.10 | 26000 |
| 2025-03-03 | -93.81 | $5.17 | 21700 |
| 2025-02-28 | -77.31 | $5.37 | 7300 |
| 2025-02-27 | -65.89 | $5.54 | 18800 |
| 2025-02-26 | -47.29 | $5.78 | 16048 |
| 2025-02-25 | -64.34 | $5.56 | 15500 |
| 2025-02-24 | -86.82 | $5.27 | 55628 |
| 2025-02-21 | -80.24 | $5.43 | 60478 |
| 2025-02-20 | -46.71 | $5.99 | 79281 |
| 2025-02-19 | -83.83 | $5.37 | 25400 |
| 2025-02-18 | -100.00 | $5.15 | 45000 |
| 2025-02-14 | -96.85 | $5.54 | 12413 |
| 2025-02-13 | -93.70 | $5.58 | 28946 |
| 2025-02-12 | -86.61 | $5.67 | 18636 |
| 2025-02-11 | -96.85 | $5.54 | 31210 |
| 2025-02-10 | -83.33 | $5.77 | 17701 |
| 2025-02-07 | -74.81 | $5.90 | 26100 |
| 2025-02-06 | -62.14 | $6.10 | 15200 |
| 2025-02-05 | -62.68 | $6.10 | 12723 |
| 2025-02-04 | -70.20 | $6.16 | 9942 |
| 2025-02-03 | -71.72 | $6.13 | 38500 |
| 2025-01-31 | -83.21 | $6.24 | 18416 |
| 2025-01-30 | -89.85 | $5.98 | 24700 |
| 2025-01-29 | -82.18 | $6.29 | 45113 |
| 2025-01-28 | -96.04 | $5.73 | 74200 |
| 2025-01-27 | -94.49 | $6.01 | 44807 |
| 2025-01-24 | -88.52 | $6.37 | 13225 |
| 2025-01-23 | -80.05 | $6.68 | 21006 |
| 2025-01-22 | -89.62 | $6.33 | 22807 |
| 2025-01-21 | -89.89 | $6.32 | 25600 |
| 2025-01-17 | -87.43 | $6.41 | 22013 |
| 2025-01-16 | -95.36 | $6.12 | 26508 |
| 2025-01-15 | -92.62 | $6.22 | 37200 |
| 2025-01-14 | -93.17 | $6.20 | 39100 |
| 2025-01-13 | -95.36 | $6.12 | 51233 |
| 2025-01-10 | -93.84 | $6.41 | 66600 |
| 2025-01-08 | -81.76 | $6.92 | 61151 |
| 2025-01-07 | -94.08 | $6.59 | 48218 |
| 2025-01-06 | -92.31 | $6.97 | 88015 |
| 2025-01-03 | -97.71 | $7.05 | 141300 |
| 2025-01-02 | -100.00 | $7.20 | 374149 |
| 2024-12-31 | -38.39 | $8.80 | 4.5M |
| 2024-12-30 | -0.67 | $8.98 | 68500 |
| 2024-12-27 | -13.79 | $8.75 | 73926 |
| 2024-12-26 | -2.65 | $8.60 | 15535 |
| 2024-12-24 | -14.16 | $8.47 | 23543 |
| 2024-12-23 | -31.41 | $8.25 | 72837 |
| 2024-12-20 | -57.69 | $7.88 | 168616 |
| 2024-12-19 | -38.46 | $8.13 | 46835 |
| 2024-12-18 | -52.31 | $7.95 | 75427 |
| 2024-12-17 | -13.08 | $8.46 | 22403 |
| 2024-12-16 | -19.23 | $8.38 | 17300 |
| 2024-12-13 | -41.54 | $8.09 | 42400 |
| 2024-12-12 | -23.08 | $8.33 | 58247 |
| 2024-12-11 | -23.96 | $8.06 | 11100 |
| 2024-12-10 | -31.25 | $7.99 | 39531 |
| 2024-12-09 | -10.87 | $8.15 | 83243 |
| 2024-12-06 | -36.11 | $7.79 | 40000 |
| 2024-12-05 | -10.45 | $7.93 | 16206 |
| 2024-12-04 | -29.85 | $7.80 | 30200 |
| 2024-12-03 | -31.34 | $7.79 | 120728 |
| 2024-12-02 | -61.19 | $7.59 | 22300 |
| 2024-11-29 | -56.72 | $7.62 | 4900 |
| 2024-11-27 | -43.84 | $7.74 | 17600 |
| 2024-11-26 | -56.16 | $7.65 | 33500 |
| 2024-11-25 | -71.05 | $7.55 | 43648 |
| 2024-11-22 | -64.47 | $7.60 | 37500 |
| 2024-11-21 | -64.38 | $7.62 | 28400 |
| 2024-11-20 | -65.75 | $7.61 | 44424 |
| 2024-11-19 | -57.53 | $7.67 | 36740 |
| 2024-11-18 | -68.12 | $7.62 | 58230 |
| 2024-11-15 | -46.38 | $7.77 | 77600 |
| 2024-11-14 | -33.33 | $7.86 | 54020 |
| 2024-11-13 | -71.21 | $7.62 | 15700 |
| 2024-11-12 | -68.66 | $7.63 | 34628 |
| 2024-11-11 | -56.72 | $7.71 | 26700 |
| 2024-11-08 | -50.75 | $7.75 | 27244 |
| 2024-11-07 | -38.03 | $7.82 | 19900 |
| 2024-11-06 | -42.17 | $7.74 | 28003 |
| 2024-11-05 | -21.84 | $7.90 | 10200 |
| 2024-11-04 | -39.60 | $7.69 | 31414 |
| 2024-11-01 | -17.82 | $7.91 | 14601 |
| 2024-10-31 | -6.93 | $8.02 | 36086 |
| 2024-10-30 | -27.72 | $7.81 | 15300 |
| 2024-10-29 | -5.94 | $8.03 | 13911 |
| 2024-10-28 | -22.77 | $7.86 | 20824 |
| 2024-10-25 | -6.93 | $8.02 | 75132 |
| 2024-10-24 | -5.43 | $7.95 | 45900 |
| 2024-10-23 | -19.57 | $7.82 | 16900 |
| 2024-10-22 | -21.74 | $7.80 | 57800 |
| 2024-10-21 | -25.77 | $7.66 | 45400 |
| 2024-10-18 | -1.56 | $7.89 | 57906 |
| 2024-10-17 | -0.91 | $7.72 | 17343 |
| 2024-10-16 | -2.80 | $7.67 | 15500 |
| 2024-10-15 | -24.53 | $7.43 | 10174 |
| 2024-10-14 | -7.48 | $7.61 | 7800 |
| 2024-10-11 | -12.15 | $7.56 | 18011 |
| 2024-10-10 | -16.54 | $7.48 | 9034 |
| 2024-10-09 | -26.67 | $7.29 | 8804 |
| 2024-10-08 | -23.43 | $7.28 | 13023 |
| 2024-10-07 | -7.43 | $7.56 | 7400 |
| 2024-10-04 | -7.18 | $7.56 | 18400 |
| 2024-10-03 | -14.72 | $7.39 | 5400 |
| 2024-10-02 | -6.60 | $7.55 | 9700 |
| 2024-10-01 | -3.19 | $7.53 | 14102 |
| 2024-09-30 | -10.34 | $7.27 | 15100 |
| 2024-09-27 | -16.09 | $7.17 | 18317 |
| 2024-09-26 | -1.72 | $7.42 | 32500 |
| 2024-09-25 | -5.44 | $7.10 | 5300 |
| 2024-09-24 | -7.91 | $6.99 | 28639 |
| 2024-09-23 | -24.63 | $6.72 | 7200 |
| 2024-09-20 | -20.90 | $6.77 | 11700 |
| 2024-09-19 | -16.42 | $6.83 | 19300 |
| 2024-09-18 | -10.48 | $6.82 | 8700 |
| 2024-09-17 | -20.69 | $6.63 | 22522 |
| 2024-09-16 | -13.71 | $6.78 | 4835 |
| 2024-09-13 | -31.45 | $6.56 | 34300 |
| 2024-09-12 | -44.35 | $6.40 | 14610 |
| 2024-09-11 | -68.55 | $6.10 | 18400 |
| 2024-09-10 | -71.77 | $6.06 | 13824 |
| 2024-09-09 | -75.00 | $6.02 | 16600 |
| 2024-09-06 | -87.10 | $5.87 | 13013 |
| 2024-09-05 | -81.67 | $5.97 | 16300 |
| 2024-09-04 | -80.83 | $5.98 | 7209 |
| 2024-09-03 | -80.83 | $5.98 | 35100 |
| 2024-08-30 | -87.39 | $6.00 | 41200 |
| 2024-08-29 | -54.58 | $6.19 | 10100 |
| 2024-08-28 | -51.25 | $6.27 | 13300 |
| 2024-08-27 | -44.17 | $6.44 | 13448 |
| 2024-08-26 | -45.00 | $6.42 | 10712 |
| 2024-08-23 | -37.50 | $6.60 | 44640 |
| 2024-08-22 | -39.17 | $6.56 | 7719 |
| 2024-08-21 | -36.25 | $6.63 | 11500 |
| 2024-08-20 | -35.42 | $6.65 | 12200 |
| 2024-08-19 | -29.17 | $6.80 | 25306 |
| 2024-08-16 | -33.20 | $6.77 | 16100 |
| 2024-08-15 | -40.40 | $6.59 | 21600 |
| 2024-08-14 | -55.07 | $6.34 | 18344 |
| 2024-08-13 | -58.33 | $6.25 | 56200 |
| 2024-08-12 | -56.52 | $6.30 | 21600 |
| 2024-08-09 | -54.71 | $6.35 | 20500 |
| 2024-08-08 | -56.47 | $6.31 | 44300 |
| 2024-08-07 | -49.28 | $6.51 | 17948 |
| 2024-08-06 | -40.29 | $6.76 | 19700 |
| 2024-08-05 | -34.89 | $6.91 | 11803 |
| 2024-08-02 | -28.42 | $7.09 | 55000 |
| 2024-08-01 | -76.09 | $7.26 | 12629 |
| 2024-07-31 | -78.26 | $7.24 | 17000 |
| 2024-07-30 | -89.13 | $7.14 | 6118 |
| 2024-07-29 | -77.17 | $7.25 | 13900 |
| 2024-07-26 | -78.26 | $7.24 | 22217 |
| 2024-07-25 | -89.13 | $7.14 | 16729 |
| 2024-07-24 | -81.82 | $7.15 | 14800 |
| 2024-07-23 | -70.71 | $7.26 | 10500 |
| 2024-07-22 | -66.02 | $7.32 | 31800 |
| 2024-07-19 | -54.37 | $7.44 | 25200 |
| 2024-07-18 | -71.84 | $7.26 | 39604 |
| 2024-07-17 | -30.10 | $7.69 | 39440 |
| 2024-07-16 | -33.98 | $7.65 | 19500 |
| 2024-07-15 | -46.60 | $7.52 | 27800 |
| 2024-07-12 | -21.36 | $7.78 | 29304 |
| 2024-07-11 | -23.30 | $7.76 | 24242 |
| 2024-07-10 | -38.84 | $7.60 | 53200 |
| 2024-07-09 | -33.98 | $7.65 | 19951 |
| 2024-07-08 | -27.36 | $7.74 | 47609 |
| 2024-07-05 | -14.29 | $7.93 | 32016 |
| 2024-07-03 | -25.89 | $7.80 | 31219 |
| 2024-07-02 | -41.96 | $7.62 | 43500 |
| 2024-07-01 | -36.61 | $7.68 | 21900 |
| 2024-06-28 | -40.18 | $7.64 | 18600 |
| 2024-06-27 | -37.50 | $7.67 | 27607 |
| 2024-06-26 | -46.43 | $7.57 | 65320 |
| 2024-06-25 | -88.24 | $7.49 | 43738 |
| 2024-06-24 | -70.00 | $7.67 | 41349 |
| 2024-06-21 | -53.33 | $7.77 | 61413 |
| 2024-06-20 | -40.54 | $7.79 | 46543 |
| 2024-06-18 | -56.76 | $7.67 | 16446 |
| 2024-06-17 | -77.03 | $7.52 | 25100 |
| 2024-06-14 | -31.76 | $7.82 | 14013 |
| 2024-06-13 | -27.08 | $7.83 | 16741 |
| 2024-06-12 | -29.17 | $7.81 | 28200 |
| 2024-06-11 | -35.71 | $7.74 | 17000 |
| 2024-06-10 | -26.19 | $7.76 | 24738 |
| 2024-06-07 | -29.37 | $7.72 | 15136 |
| 2024-06-06 | -5.56 | $8.02 | 25100 |
| 2024-06-05 | -6.67 | $7.95 | 10937 |
| 2024-06-04 | -19.17 | $7.80 | 27100 |
| 2024-06-03 | -11.67 | $7.89 | 17117 |
| 2024-05-31 | -15.00 | $7.85 | 34320 |
| 2024-05-30 | -3.39 | $7.97 | 11700 |
| 2024-05-29 | -5.08 | $7.95 | 17900 |
| 2024-05-28 | -4.50 | $7.89 | 15340 |
| 2024-05-24 | -3.60 | $7.90 | 13000 |
| 2024-05-23 | -11.93 | $7.79 | 34117 |
| 2024-05-22 | 0.00 | $7.77 | 43900 |
| 2024-05-21 | -9.41 | $7.60 | 47007 |
| 2024-05-20 | -13.41 | $7.54 | 35444 |
| 2024-05-17 | -2.94 | $7.49 | 25300 |
| 2024-05-16 | -30.88 | $7.30 | 16937 |
| 2024-05-15 | -10.29 | $7.44 | 24401 |
| 2024-05-14 | -8.82 | $7.45 | 16300 |
| 2024-05-13 | -48.53 | $7.18 | 49300 |
| 2024-05-10 | -24.14 | $7.37 | 19900 |
| 2024-05-09 | -24.14 | $7.37 | 22100 |
| 2024-05-08 | -8.62 | $7.46 | 19600 |
| 2024-05-07 | -12.07 | $7.44 | 13800 |
| 2024-05-06 | -18.97 | $7.40 | 10000 |
| 2024-05-03 | -31.03 | $7.33 | 23300 |
| 2024-05-02 | -37.93 | $7.29 | 26700 |
| 2024-05-01 | -20.69 | $7.39 | 8800 |
| 2024-04-30 | -37.93 | $7.29 | 33800 |
| 2024-04-29 | -34.48 | $7.31 | 12500 |
| 2024-04-26 | -18.64 | $7.40 | 13300 |
| 2024-04-25 | -30.51 | $7.33 | 12524 |
| 2024-04-24 | -20.34 | $7.39 | 23600 |
| 2024-04-23 | -40.68 | $7.27 | 37700 |
| 2024-04-22 | -34.92 | $7.33 | 75400 |
| 2024-04-19 | -45.71 | $7.30 | 13700 |
| 2024-04-18 | -55.71 | $7.23 | 13125 |
| 2024-04-17 | -71.43 | $7.12 | 6130 |
| 2024-04-16 | -71.43 | $7.12 | 14000 |
| 2024-04-15 | -71.43 | $7.12 | 34745 |
| 2024-04-12 | -57.14 | $7.22 | 17900 |
| 2024-04-11 | -42.86 | $7.32 | 28028 |
| 2024-04-10 | -31.43 | $7.40 | 22300 |
| 2024-04-09 | -28.40 | $7.39 | 30623 |
| 2024-04-08 | -28.05 | $7.39 | 23000 |
| 2024-04-05 | -30.49 | $7.37 | 22500 |
| 2024-04-04 | -32.93 | $7.35 | 14200 |
| 2024-04-03 | -35.37 | $7.33 | 8900 |
| 2024-04-02 | -42.68 | $7.27 | 14600 |
| 2024-04-01 | -63.41 | $7.10 | 15900 |
| 2024-03-28 | -56.10 | $7.16 | 14327 |
| 2024-03-27 | -51.69 | $7.16 | 46200 |
| 2024-03-26 | -37.50 | $7.26 | 5700 |
| 2024-03-25 | -11.46 | $7.51 | 55900 |
| 2024-03-22 | -12.50 | $7.50 | 63316 |
| 2024-03-21 | -8.60 | $7.51 | 44820 |
| 2024-03-20 | -7.87 | $7.48 | 108508 |
| 2024-03-19 | -4.69 | $7.27 | 28804 |
| 2024-03-18 | -8.47 | $7.20 | 19600 |
| 2024-03-15 | 0.00 | $7.25 | 152435 |
| 2024-03-14 | -3.39 | $7.23 | 20700 |
| 2024-03-13 | -10.17 | $7.19 | 57202 |
| 2024-03-12 | -11.43 | $6.97 | 13929 |
| 2024-03-11 | -60.00 | $6.80 | 44316 |
| 2024-03-08 | -31.43 | $6.90 | 66100 |
| 2024-03-07 | -33.33 | $6.92 | 54700 |
| 2024-03-06 | -42.22 | $6.92 | 53000 |
| 2024-03-05 | -26.09 | $7.00 | 42700 |
| 2024-03-04 | -23.91 | $7.01 | 64230 |
| 2024-03-01 | -39.62 | $6.98 | 40926 |
| 2024-02-29 | -81.08 | $6.80 | 43200 |
| 2024-02-28 | -89.19 | $6.74 | 61700 |
| 2024-02-27 | -91.55 | $6.75 | 37000 |
| 2024-02-26 | -90.00 | $6.77 | 55338 |
| 2024-02-23 | -77.14 | $6.86 | 51100 |
| 2024-02-22 | -74.29 | $6.88 | 39200 |
| 2024-02-21 | -82.86 | $6.82 | 30500 |
| 2024-02-20 | -87.14 | $6.79 | 49700 |
| 2024-02-16 | -70.00 | $6.77 | 33400 |
| 2024-02-15 | -67.78 | $6.79 | 30500 |
| 2024-02-14 | -73.33 | $6.74 | 49700 |
| 2024-02-13 | -72.22 | $6.75 | 48407 |
| 2024-02-12 | -57.78 | $6.88 | 28336 |
| 2024-02-09 | -58.89 | $6.87 | 45916 |
| 2024-02-08 | -44.44 | $7.00 | 41300 |
| 2024-02-07 | -36.67 | $7.07 | 31900 |
| 2024-02-06 | -38.89 | $7.05 | 44530 |
| 2024-02-05 | -45.56 | $6.99 | 120600 |
| 2024-02-02 | -24.44 | $7.18 | 46700 |
| 2024-02-01 | -25.56 | $7.17 | 65538 |
| 2024-01-31 | -4.71 | $7.31 | 116617 |
| 2024-01-30 | -23.44 | $6.99 | 56915 |
| 2024-01-29 | -26.87 | $6.99 | 103257 |
| 2024-01-26 | -25.37 | $7.00 | 44603 |
| 2024-01-25 | -28.36 | $6.98 | 33730 |
| 2024-01-24 | -43.28 | $6.88 | 57238 |
| 2024-01-23 | -47.76 | $6.85 | 13832 |
| 2024-01-22 | -71.64 | $6.69 | 31600 |
| 2024-01-19 | -80.82 | $6.58 | 19100 |
| 2024-01-18 | -50.00 | $6.79 | 17900 |
| 2024-01-17 | -28.71 | $6.88 | 19700 |
| 2024-01-16 | -20.39 | $6.96 | 35109 |
| 2024-01-12 | -16.10 | $6.98 | 36400 |
| 2024-01-11 | -13.42 | $6.97 | 22228 |
| 2024-01-10 | -16.78 | $6.92 | 13725 |
| 2024-01-09 | -20.13 | $6.87 | 14500 |
| 2024-01-08 | -18.79 | $6.89 | 11724 |
| 2024-01-05 | -16.78 | $6.92 | 13200 |
| 2024-01-04 | -14.09 | $6.96 | 22843 |
| 2024-01-03 | -14.77 | $6.95 | 39700 |
| 2024-01-02 | -12.75 | $6.98 | 21900 |
| 2023-12-29 | -2.01 | $7.14 | 67929 |
| 2023-12-28 | -10.56 | $6.95 | 50540 |
| 2023-12-27 | -8.45 | $6.98 | 85600 |
| 2023-12-26 | -4.23 | $7.04 | 25608 |
| 2023-12-22 | -2.94 | $7.00 | 31300 |
| 2023-12-21 | 0.00 | $6.86 | 32800 |
| 2023-12-20 | -16.33 | $6.50 | 57400 |
| 2023-12-19 | -3.06 | $6.63 | 20369 |
| 2023-12-18 | -5.71 | $6.34 | 39847 |
| 2023-12-15 | -1.54 | $6.32 | 209900 |
| 2023-12-14 | -15.00 | $6.19 | 80600 |
| 2023-12-13 | -5.71 | $6.01 | 107700 |
| 2023-12-12 | -78.57 | $5.74 | 102800 |
| 2023-12-11 | -48.48 | $5.80 | 44500 |
| 2023-12-08 | -15.15 | $5.91 | 17237 |
| 2023-12-07 | -42.11 | $5.80 | 25028 |
| 2023-12-06 | -52.38 | $5.74 | 40307 |
| 2023-12-05 | -59.52 | $5.71 | 45000 |
| 2023-12-04 | -38.10 | $5.80 | 52700 |
| 2023-12-01 | -19.05 | $5.88 | 72100 |
| 2023-11-30 | -23.26 | $5.87 | 38800 |
| 2023-11-29 | -20.93 | $5.88 | 61000 |
| 2023-11-28 | -20.45 | $5.87 | 90000 |
| 2023-11-27 | -19.70 | $5.88 | 64629 |
| 2023-11-24 | -21.21 | $5.86 | 89231 |
| 2023-11-22 | -25.00 | $5.81 | 70600 |
| 2023-11-21 | -19.70 | $5.88 | 45200 |
| 2023-11-20 | -21.97 | $5.85 | 55125 |
| 2023-11-17 | -18.18 | $5.90 | 43600 |
| 2023-11-16 | -20.45 | $5.87 | 97600 |
| 2023-11-15 | -27.27 | $5.78 | 80700 |
| 2023-11-14 | -29.55 | $5.75 | 148100 |
| 2023-11-13 | -37.88 | $5.64 | 75900 |
| 2023-11-10 | -31.82 | $5.72 | 54900 |
| 2023-11-09 | -33.33 | $5.70 | 55626 |
| 2023-11-08 | -40.15 | $5.61 | 105347 |
| 2023-11-07 | -33.33 | $5.70 | 80200 |
| 2023-11-06 | -31.82 | $5.72 | 91400 |
| 2023-11-03 | -22.73 | $5.84 | 26415 |
| 2023-11-02 | -29.55 | $5.75 | 65000 |
| 2023-11-01 | -31.06 | $5.73 | 169200 |
| 2023-10-31 | -11.36 | $5.99 | 615428 |
| 2023-10-30 | -75.32 | $5.49 | 184800 |
| 2023-10-27 | -74.16 | $5.53 | 74348 |
| 2023-10-26 | -82.64 | $5.51 | 70900 |
| 2023-10-25 | -98.35 | $5.32 | 46322 |
| 2023-10-24 | -83.47 | $5.50 | 23800 |
| 2023-10-23 | -93.39 | $5.38 | 23100 |
| 2023-10-20 | -92.56 | $5.39 | 26848 |
| 2023-10-19 | -90.08 | $5.42 | 21331 |
| 2023-10-18 | -98.43 | $5.36 | 34800 |
| 2023-10-17 | -94.62 | $5.41 | 22400 |
| 2023-10-16 | -90.51 | $5.47 | 60920 |
| 2023-10-13 | -93.42 | $5.44 | 115941 |
| 2023-10-12 | -98.67 | $5.52 | 67500 |
| 2023-10-11 | -94.96 | $5.68 | 46200 |
| 2023-10-10 | -78.46 | $5.98 | 21700 |
| 2023-10-09 | -82.31 | $5.93 | 17804 |
| 2023-10-06 | -76.92 | $6.00 | 33808 |
| 2023-10-05 | -93.85 | $5.78 | 17100 |
| 2023-10-04 | -93.08 | $5.79 | 32800 |
| 2023-10-03 | -93.50 | $5.85 | 29600 |
| 2023-10-02 | -95.69 | $5.89 | 139905 |
| 2023-09-29 | -84.82 | $6.05 | 136534 |
| 2023-09-28 | -50.89 | $6.43 | 116436 |
| 2023-09-27 | -60.71 | $6.32 | 40800 |
| 2023-09-26 | -54.17 | $6.35 | 32126 |
| 2023-09-25 | -40.43 | $6.43 | 31523 |
| 2023-09-22 | -52.38 | $6.23 | 17400 |
| 2023-09-21 | -35.37 | $6.48 | 87400 |
| 2023-09-20 | -23.64 | $6.61 | 54627 |
| 2023-09-19 | -28.57 | $6.50 | 102322 |
| 2023-09-18 | -16.23 | $6.69 | 70108 |
| 2023-09-15 | 0.00 | $7.00 | 542765 |
| 2023-09-14 | -1.23 | $6.63 | 145801 |
| 2023-09-13 | -5.06 | $6.42 | 30208 |
| 2023-09-12 | -22.29 | $6.13 | 64400 |
| 2023-09-11 | -25.90 | $6.07 | 9733 |
| 2023-09-08 | -18.67 | $6.19 | 89800 |
| 2023-09-07 | -10.84 | $6.32 | 39226 |
| 2023-09-06 | -6.02 | $6.40 | 37627 |
| 2023-09-05 | -4.22 | $6.43 | 77615 |
| 2023-09-01 | -6.06 | $6.39 | 70200 |
| 2023-08-31 | -3.11 | $6.40 | 83400 |
| 2023-08-30 | -16.88 | $6.17 | 138123 |
| 2023-08-29 | 0.00 | $6.10 | 70705 |
| 2023-08-28 | 0.00 | $6.00 | 77814 |
| 2023-08-25 | -6.98 | $5.59 | 13822 |
| 2023-08-24 | 0.00 | $5.65 | 26800 |
| 2023-08-23 | 0.00 | $5.60 | 38103 |
| 2023-08-22 | -8.09 | $5.39 | 45828 |
| 2023-08-21 | -2.94 | $5.46 | 75722 |
| 2023-08-18 | -14.41 | $5.09 | 20200 |
| 2023-08-17 | -11.71 | $5.12 | 19600 |
| 2023-08-16 | -9.01 | $5.15 | 57300 |
| 2023-08-15 | -18.02 | $5.05 | 70600 |
| 2023-08-14 | -8.11 | $5.16 | 26200 |
| 2023-08-11 | -1.80 | $5.23 | 49600 |
| 2023-08-10 | -12.84 | $5.09 | 67505 |
| 2023-08-09 | -15.24 | $5.03 | 85630 |
| 2023-08-08 | -21.90 | $4.96 | 83938 |
| 2023-08-07 | -25.71 | $4.92 | 92415 |
| 2023-08-04 | -19.05 | $4.99 | 99200 |
| 2023-08-03 | -15.24 | $5.03 | 122941 |
| 2023-08-02 | -17.14 | $5.01 | 118200 |
| 2023-08-01 | -23.81 | $4.94 | 187417 |
| 2023-07-31 | -19.05 | $4.99 | 339102 |
| 2023-07-28 | -31.00 | $4.83 | 291860 |
| 2023-07-27 | -54.00 | $4.60 | 2.6M |
| 2023-07-26 | -85.86 | $4.29 | 1.1M |
| 2023-07-25 | -95.70 | $4.25 | 773500 |
| 2023-07-24 | -89.87 | $4.43 | 295644 |
| 2023-07-21 | -97.01 | $4.49 | 185448 |
| 2023-07-20 | -95.52 | $4.50 | 98633 |
| 2023-07-19 | -56.72 | $4.76 | 316500 |
| 2023-07-18 | -37.31 | $4.89 | 588131 |
| 2023-07-17 | -58.54 | $4.81 | 675777 |
| 2023-07-14 | -87.13 | $4.60 | 70400 |
| 2023-07-13 | -81.19 | $4.66 | 420500 |
| 2023-07-12 | -91.92 | $4.64 | 107930 |
| 2023-07-11 | -90.22 | $4.73 | 22904 |
| 2023-07-10 | -92.31 | $4.72 | 25000 |
| 2023-07-07 | -82.42 | $4.81 | 42400 |
| 2023-07-06 | -92.63 | $4.72 | 32900 |
| 2023-07-05 | -81.11 | $4.87 | 77300 |
| 2023-07-03 | -62.22 | $5.04 | 61809 |
| 2023-06-30 | -82.22 | $4.86 | 42000 |
| 2023-06-29 | -80.00 | $4.88 | 25600 |
| 2023-06-28 | -84.44 | $4.84 | 59800 |
| 2023-06-27 | -85.56 | $4.83 | 70900 |
| 2023-06-26 | -85.56 | $4.83 | 26600 |
| 2023-06-23 | -82.22 | $4.86 | 52910 |
| 2023-06-22 | -85.39 | $4.84 | 246012 |
| 2023-06-21 | -86.36 | $4.84 | 77078 |
| 2023-06-20 | -85.23 | $4.85 | 240429 |
| 2023-06-16 | -88.12 | $4.84 | 479019 |
| 2023-06-15 | -72.22 | $5.20 | 82738 |
| 2023-06-14 | -66.32 | $5.27 | 109900 |
| 2023-06-13 | -77.87 | $5.22 | 71500 |
| 2023-06-12 | -69.67 | $5.32 | 45823 |
| 2023-06-09 | -59.84 | $5.44 | 23439 |
| 2023-06-08 | -70.49 | $5.31 | 50307 |
| 2023-06-07 | -67.97 | $5.36 | 37611 |
| 2023-06-06 | -56.25 | $5.51 | 21942 |
| 2023-06-05 | -67.19 | $5.37 | 34326 |
| 2023-06-02 | -77.34 | $5.24 | 86839 |
| 2023-06-01 | -99.22 | $4.96 | 75500 |
| 2023-05-31 | -96.77 | $5.03 | 42735 |
| 2023-05-30 | -87.80 | $5.15 | 64600 |
| 2023-05-26 | -93.81 | $5.17 | 17600 |
| 2023-05-25 | -93.81 | $5.17 | 54300 |
| 2023-05-24 | -94.78 | $5.18 | 26700 |
| 2023-05-23 | -93.69 | $5.28 | 47800 |
| 2023-05-22 | -92.16 | $5.38 | 43516 |
| 2023-05-19 | -94.32 | $5.55 | 24300 |
| 2023-05-18 | -80.81 | $5.69 | 26400 |
| 2023-05-17 | -74.14 | $5.80 | 25900 |
| 2023-05-16 | -74.36 | $5.80 | 73100 |
| 2023-05-15 | -65.65 | $5.95 | 130100 |
| 2023-05-12 | -69.47 | $5.90 | 55737 |
| 2023-05-11 | -69.17 | $5.91 | 80338 |
| 2023-05-10 | -57.14 | $6.07 | 95437 |
| 2023-05-09 | -57.14 | $6.07 | 21900 |
| 2023-05-08 | -67.67 | $5.93 | 30300 |
| 2023-05-05 | -84.21 | $5.71 | 29341 |
| 2023-05-04 | -84.21 | $5.71 | 127100 |
| 2023-05-03 | -89.92 | $5.76 | 37200 |
| 2023-05-02 | -88.03 | $5.80 | 24700 |
| 2023-05-01 | -100.00 | $5.75 | 27613 |
| 2023-04-28 | -80.58 | $6.00 | 83300 |
| 2023-04-27 | -85.06 | $6.09 | 20021 |
| 2023-04-26 | -86.21 | $6.08 | 15900 |
| 2023-04-25 | -67.42 | $6.23 | 42420 |
| 2023-04-24 | -59.55 | $6.30 | 40717 |
| 2023-04-21 | -47.25 | $6.40 | 94025 |
| 2023-04-20 | -39.56 | $6.47 | 41415 |
| 2023-04-19 | -26.26 | $6.57 | 57200 |
| 2023-04-18 | -13.13 | $6.70 | 264727 |
| 2023-04-17 | -34.68 | $6.40 | 222500 |
| 2023-04-14 | -9.15 | $6.70 | 78800 |
| 2023-04-13 | -2.74 | $6.77 | 65422 |
| 2023-04-12 | -0.86 | $6.50 | 73434 |
| 2023-04-11 | -13.04 | $6.35 | 43531 |
| 2023-04-10 | -16.52 | $6.31 | 31302 |
| 2023-04-06 | -3.48 | $6.46 | 118200 |
| 2023-04-05 | -30.43 | $6.15 | 31300 |
| 2023-04-04 | -26.09 | $6.20 | 84624 |
| 2023-04-03 | -13.04 | $6.35 | 40549 |
| 2023-03-31 | -29.01 | $6.28 | 95801 |
| 2023-03-30 | -24.24 | $6.35 | 130100 |
| 2023-03-29 | -37.12 | $6.18 | 74823 |
| 2023-03-28 | -46.21 | $6.06 | 42400 |
| 2023-03-27 | -41.67 | $6.12 | 48200 |
| 2023-03-24 | -51.52 | $5.99 | 30400 |
| 2023-03-23 | -47.73 | $6.04 | 77000 |
| 2023-03-22 | -54.55 | $5.95 | 66900 |
| 2023-03-21 | -48.48 | $6.03 | 67933 |
| 2023-03-20 | -57.58 | $5.91 | 92646 |
| 2023-03-17 | -84.09 | $5.56 | 660628 |
| 2023-03-16 | -84.85 | $5.55 | 123600 |
| 2023-03-15 | -92.56 | $5.55 | 165030 |
| 2023-03-14 | -80.47 | $5.79 | 141400 |
| 2023-03-13 | -78.91 | $5.81 | 172500 |
| 2023-03-10 | -80.36 | $5.92 | 97743 |
| 2023-03-09 | -68.75 | $6.05 | 269400 |
| 2023-03-08 | -46.43 | $6.30 | 58224 |
| 2023-03-07 | -45.54 | $6.31 | 71340 |
| 2023-03-06 | -37.50 | $6.40 | 113700 |
| 2023-03-03 | -21.93 | $6.59 | 98200 |
| 2023-03-02 | -55.70 | $6.36 | 41600 |
| 2023-03-01 | -70.32 | $6.16 | 66308 |
| 2023-02-28 | -79.29 | $6.05 | 229319 |
| 2023-02-27 | -89.44 | $5.89 | 63800 |
| 2023-02-24 | -97.81 | $5.74 | 63737 |
| 2023-02-23 | -92.64 | $6.02 | 38000 |
| 2023-02-22 | -96.20 | $6.01 | 80936 |
| 2023-02-21 | -83.80 | $6.34 | 68832 |
| 2023-02-17 | -68.31 | $6.56 | 80900 |
| 2023-02-16 | -72.54 | $6.50 | 120006 |
| 2023-02-15 | -71.54 | $6.65 | 30200 |
| 2023-02-14 | -67.48 | $6.70 | 42704 |
| 2023-02-13 | -71.54 | $6.65 | 36000 |
| 2023-02-10 | -73.17 | $6.63 | 39641 |
| 2023-02-09 | -68.57 | $6.74 | 146200 |
| 2023-02-08 | -70.71 | $6.71 | 98011 |
| 2023-02-07 | -75.66 | $6.55 | 46300 |
| 2023-02-06 | -82.89 | $6.44 | 104121 |
| 2023-02-03 | -58.29 | $6.68 | 63700 |
| 2023-02-02 | -46.00 | $6.78 | 85600 |
| 2023-02-01 | -29.81 | $7.08 | 90800 |
| 2023-01-31 | -21.15 | $7.26 | 90600 |
| 2023-01-30 | -14.90 | $7.39 | 23000 |
| 2023-01-27 | -9.13 | $7.51 | 60400 |
| 2023-01-26 | -12.02 | $7.45 | 68500 |
| 2023-01-25 | -14.42 | $7.40 | 296646 |
| 2023-01-24 | -18.47 | $7.24 | 33349 |
| 2023-01-23 | -14.66 | $7.31 | 208412 |
| 2023-01-20 | -16.54 | $7.26 | 68127 |
| 2023-01-19 | -12.78 | $7.36 | 100925 |
| 2023-01-18 | -17.09 | $7.23 | 62000 |
| 2023-01-17 | -13.09 | $7.34 | 119548 |
| 2023-01-13 | -14.55 | $7.30 | 97800 |
| 2023-01-12 | -8.36 | $7.47 | 348714 |
| 2023-01-11 | -0.45 | $7.17 | 167907 |
| 2023-01-10 | -4.47 | $6.66 | 163718 |
| 2023-01-09 | -24.72 | $6.29 | 143500 |
| 2023-01-06 | -28.09 | $6.23 | 119362 |
| 2023-01-05 | -45.51 | $5.92 | 88142 |
| 2023-01-04 | -58.99 | $5.68 | 96900 |
| 2023-01-03 | -56.18 | $5.73 | 118718 |
| 2022-12-30 | -39.33 | $6.03 | 48300 |
| 2022-12-29 | -32.58 | $6.15 | 122546 |
| 2022-12-28 | -41.01 | $6.00 | 132212 |
| 2022-12-27 | -45.51 | $5.92 | 160038 |
| 2022-12-23 | -46.63 | $5.90 | 255900 |
| 2022-12-22 | -74.16 | $5.41 | 139922 |
| 2022-12-21 | -73.60 | $5.42 | 136213 |
| 2022-12-20 | -80.87 | $5.25 | 208100 |
| 2022-12-19 | -85.71 | $5.11 | 563500 |
| 2022-12-16 | -1.06 | $6.71 | 1.4M |
| 2022-12-15 | -15.74 | $5.75 | 323300 |
| 2022-12-14 | -15.79 | $5.64 | 160400 |
| 2022-12-13 | -30.53 | $5.50 | 127100 |
| 2022-12-12 | -58.95 | $5.23 | 73800 |
| 2022-12-09 | -28.42 | $5.52 | 78000 |
| 2022-12-08 | -25.49 | $5.53 | 31812 |
| 2022-12-07 | -20.97 | $5.53 | 52207 |
| 2022-12-06 | -25.20 | $5.47 | 187842 |
| 2022-12-05 | -20.47 | $5.53 | 127000 |
| 2022-12-02 | -8.33 | $5.62 | 94100 |
| 2022-12-01 | -22.76 | $5.39 | 51931 |
| 2022-11-30 | -19.31 | $5.44 | 121220 |
| 2022-11-29 | -38.62 | $5.16 | 54000 |
| 2022-11-28 | -49.66 | $5.00 | 60900 |
| 2022-11-25 | -33.13 | $5.34 | 33148 |
| 2022-11-23 | -43.89 | $5.28 | 23521 |
| 2022-11-22 | -46.88 | $5.29 | 63200 |
| 2022-11-21 | -60.42 | $5.03 | 89730 |
| 2022-11-18 | -54.69 | $5.14 | 69700 |
| 2022-11-17 | -59.90 | $5.04 | 58200 |
| 2022-11-16 | -55.21 | $5.13 | 136200 |
| 2022-11-15 | -40.63 | $5.41 | 86445 |
| 2022-11-14 | -37.50 | $5.47 | 112700 |
| 2022-11-11 | -46.88 | $5.29 | 182400 |
| 2022-11-10 | -71.88 | $4.81 | 105844 |
| 2022-11-09 | -82.29 | $4.61 | 119543 |
| 2022-11-08 | -75.52 | $4.74 | 119600 |
| 2022-11-07 | -82.29 | $4.61 | 226402 |
| 2022-11-04 | -71.88 | $4.81 | 220211 |
| 2022-11-03 | -89.58 | $4.47 | 272589 |
| 2022-11-02 | -96.59 | $4.49 | 309424 |
| 2022-11-01 | -97.22 | $4.79 | 308146 |
| 2022-10-31 | -87.97 | $5.02 | 1.5M |
| 2022-10-28 | -83.47 | $5.18 | 492500 |
| 2022-10-27 | -26.83 | $5.86 | 165500 |
| 2022-10-26 | -16.06 | $5.97 | 226400 |
| 2022-10-25 | -11.90 | $5.93 | 161315 |
| 2022-10-24 | -17.24 | $5.78 | 186006 |
| 2022-10-21 | -25.86 | $5.68 | 75312 |
| 2022-10-20 | -47.41 | $5.43 | 74234 |
| 2022-10-19 | -48.28 | $5.42 | 136800 |
| 2022-10-18 | -11.21 | $5.85 | 232828 |
| 2022-10-17 | -35.24 | $5.50 | 151103 |
| 2022-10-14 | -51.43 | $5.33 | 162400 |
| 2022-10-13 | -27.62 | $5.58 | 113603 |
| 2022-10-12 | -37.14 | $5.48 | 67200 |
| 2022-10-11 | -33.33 | $5.52 | 54016 |
| 2022-10-10 | -35.24 | $5.50 | 63246 |
| 2022-10-07 | -21.24 | $5.71 | 135222 |
| 2022-10-06 | -14.16 | $5.79 | 59802 |
| 2022-10-05 | -11.50 | $5.82 | 63943 |
| 2022-10-04 | -10.62 | $5.83 | 324000 |
| 2022-10-03 | -32.74 | $5.58 | 153040 |
| 2022-09-30 | -69.91 | $5.16 | 186000 |
| 2022-09-29 | -87.61 | $4.96 | 144100 |
| 2022-09-28 | -72.73 | $5.15 | 76400 |
| 2022-09-27 | -97.27 | $4.88 | 79300 |
| 2022-09-26 | -97.66 | $4.93 | 99300 |
| 2022-09-23 | -82.11 | $5.18 | 117900 |
| 2022-09-22 | -53.69 | $5.65 | 165139 |
| 2022-09-21 | -58.39 | $5.58 | 126700 |
| 2022-09-20 | -56.38 | $5.61 | 442621 |
| 2022-09-19 | -74.50 | $5.34 | 506520 |
| 2022-09-16 | -100.00 | $4.98 | 1.3M |
| 2022-09-15 | -83.80 | $5.29 | 167400 |
| 2022-09-14 | -91.40 | $5.19 | 186300 |
| 2022-09-13 | -93.82 | $5.16 | 183200 |
| 2022-09-12 | -80.31 | $5.51 | 314400 |
| 2022-09-09 | -94.21 | $5.15 | 247839 |
| 2022-09-08 | -99.23 | $5.02 | 181400 |
| 2022-09-07 | -98.44 | $5.06 | 173900 |
| 2022-09-06 | -93.72 | $5.35 | 64300 |
| 2022-09-02 | -85.36 | $5.55 | 50143 |
| 2022-09-01 | -93.31 | $5.36 | 163629 |
| 2022-08-31 | -94.55 | $5.68 | 52748 |
| 2022-08-30 | -97.97 | $5.66 | 78823 |
| 2022-08-29 | -90.96 | $5.98 | 101300 |
| 2022-08-26 | -92.09 | $5.96 | 126700 |
| 2022-08-25 | -94.61 | $6.01 | 195624 |
| 2022-08-24 | -72.87 | $6.22 | 274220 |
| 2022-08-23 | -74.88 | $6.01 | 384000 |
| 2022-08-22 | -69.57 | $5.99 | 112700 |
| 2022-08-19 | -62.61 | $6.10 | 37700 |
| 2022-08-18 | -49.16 | $6.42 | 68100 |
| 2022-08-17 | -42.26 | $6.58 | 161105 |
| 2022-08-16 | -9.62 | $7.36 | 179047 |
| 2022-08-15 | -7.96 | $7.05 | 74710 |
| 2022-08-12 | -0.50 | $7.20 | 75728 |
| 2022-08-11 | -10.05 | $6.80 | 51021 |
| 2022-08-10 | -22.93 | $6.53 | 36652 |
| 2022-08-09 | -30.73 | $6.37 | 47700 |
| 2022-08-08 | -17.56 | $6.64 | 35910 |
| 2022-08-05 | -6.01 | $6.67 | 53331 |
| 2022-08-04 | -14.75 | $6.51 | 35618 |
| 2022-08-03 | -25.14 | $6.32 | 43701 |
| 2022-08-02 | -18.58 | $6.44 | 43600 |
| 2022-08-01 | -17.49 | $6.46 | 103515 |
| 2022-07-29 | -6.01 | $6.67 | 98600 |
| 2022-07-28 | -21.90 | $6.02 | 55363 |
| 2022-07-27 | -46.50 | $5.79 | 66800 |
| 2022-07-26 | -67.37 | $5.57 | 93749 |
| 2022-07-25 | -79.69 | $5.34 | 54949 |
| 2022-07-22 | -81.77 | $5.30 | 57600 |
| 2022-07-21 | -79.17 | $5.35 | 52130 |
| 2022-07-20 | -74.63 | $5.46 | 80822 |
| 2022-07-19 | -77.88 | $5.41 | 81300 |
| 2022-07-18 | -82.21 | $5.32 | 92600 |
| 2022-07-15 | -87.98 | $5.20 | 50214 |
| 2022-07-14 | -90.38 | $5.15 | 106641 |
| 2022-07-13 | -89.84 | $5.35 | 136972 |
| 2022-07-12 | -94.82 | $5.30 | 184400 |
| 2022-07-11 | -98.62 | $5.39 | 127200 |
| 2022-07-08 | -88.43 | $5.89 | 83509 |
| 2022-07-07 | -79.93 | $6.16 | 101000 |
| 2022-07-06 | -88.77 | $5.93 | 274236 |
| 2022-07-05 | -94.28 | $5.80 | 236939 |
| 2022-07-01 | -86.12 | $6.10 | 200500 |
| 2022-06-30 | -99.71 | $6.01 | 55500 |
| 2022-06-29 | -90.24 | $6.41 | 79300 |
| 2022-06-28 | -89.72 | $6.45 | 74800 |
| 2022-06-27 | -84.44 | $6.64 | 125200 |
| 2022-06-24 | -83.06 | $6.69 | 92000 |
| 2022-06-23 | -91.11 | $6.40 | 229332 |
| 2022-06-22 | -89.30 | $6.51 | 186400 |
| 2022-06-21 | -75.49 | $7.00 | 281800 |
| 2022-06-17 | -85.35 | $6.65 | 369749 |
| 2022-06-16 | -93.52 | $6.36 | 111000 |
| 2022-06-15 | -88.17 | $6.55 | 660200 |
| 2022-06-14 | -99.72 | $6.17 | 234231 |
| 2022-06-13 | -98.57 | $6.24 | 329200 |
| 2022-06-10 | -99.17 | $7.30 | 221300 |
| 2022-06-09 | -85.11 | $7.68 | 78300 |
| 2022-06-08 | -67.66 | $8.09 | 105801 |
| 2022-06-07 | -60.00 | $8.27 | 297200 |
| 2022-06-06 | -52.77 | $8.44 | 86600 |
| 2022-06-03 | -40.85 | $8.72 | 62848 |
| 2022-06-02 | -30.89 | $9.03 | 76025 |
| 2022-06-01 | -34.92 | $8.97 | 60700 |
| 2022-05-31 | -31.35 | $9.06 | 250900 |
| 2022-05-27 | -25.00 | $9.22 | 108504 |
| 2022-05-26 | -41.67 | $8.80 | 46600 |
| 2022-05-25 | -40.48 | $8.83 | 21100 |
| 2022-05-24 | -46.83 | $8.67 | 18221 |
| 2022-05-23 | -48.41 | $8.63 | 29500 |
| 2022-05-20 | -56.75 | $8.42 | 51900 |
| 2022-05-19 | -54.76 | $8.47 | 84300 |
| 2022-05-18 | -73.40 | $8.12 | 81000 |
| 2022-05-17 | -63.13 | $8.51 | 79525 |
| 2022-05-16 | -74.06 | $8.16 | 323506 |
| 2022-05-13 | -76.56 | $8.08 | 49000 |
| 2022-05-12 | -90.00 | $7.65 | 174300 |
| 2022-05-11 | -90.00 | $7.92 | 83500 |
| 2022-05-10 | -90.69 | $7.90 | 122200 |
| 2022-05-09 | -90.78 | $7.98 | 153500 |
| 2022-05-06 | -92.38 | $8.60 | 168143 |
| 2022-05-05 | -72.86 | $9.01 | 78600 |
| 2022-05-04 | -33.33 | $9.84 | 54120 |
| 2022-05-03 | -43.33 | $9.63 | 81716 |
| 2022-05-02 | -51.90 | $9.45 | 94200 |
| 2022-04-29 | -56.19 | $9.36 | 118923 |
| 2022-04-28 | -57.62 | $9.33 | 152533 |
| 2022-04-27 | -86.19 | $8.73 | 71940 |
| 2022-04-26 | -82.38 | $8.81 | 115600 |
| 2022-04-25 | -82.38 | $8.81 | 155900 |
| 2022-04-22 | -68.97 | $9.34 | 165600 |
| 2022-04-21 | -60.34 | $9.49 | 189800 |
| 2022-04-20 | -9.28 | $10.36 | 406834 |
| 2022-04-19 | -21.94 | $10.11 | 175900 |
| 2022-04-18 | -23.70 | $10.04 | 88900 |
| 2022-04-14 | -24.66 | $10.00 | 78151 |
| 2022-04-13 | -9.59 | $10.33 | 86600 |
| 2022-04-12 | -19.18 | $10.12 | 131487 |
| 2022-04-11 | -30.59 | $9.87 | 129525 |
| 2022-04-08 | 0.00 | $10.43 | 113100 |
| 2022-04-07 | -14.49 | $10.12 | 87943 |
| 2022-04-06 | -8.21 | $10.25 | 182805 |
| 2022-04-05 | -34.78 | $9.70 | 91700 |
| 2022-04-04 | -11.59 | $10.18 | 174934 |
| 2022-04-01 | -19.44 | $9.80 | 105366 |
| 2022-03-31 | -45.00 | $9.34 | 49600 |
| 2022-03-30 | -43.33 | $9.37 | 57900 |
| 2022-03-29 | -55.00 | $9.16 | 80123 |
| 2022-03-28 | -49.55 | $9.05 | 119520 |
| 2022-03-25 | -38.84 | $9.21 | 82100 |
| 2022-03-24 | -39.26 | $9.20 | 64900 |
| 2022-03-23 | -44.58 | $9.04 | 115439 |
| 2022-03-22 | -58.23 | $8.70 | 70300 |
| 2022-03-21 | -49.80 | $8.91 | 111547 |
| 2022-03-18 | -70.68 | $8.39 | 572212 |
| 2022-03-17 | -47.79 | $8.96 | 162810 |
| 2022-03-16 | -48.86 | $8.86 | 148800 |
| 2022-03-15 | -43.94 | $8.99 | 162914 |
| 2022-03-14 | -52.27 | $8.77 | 358700 |
| 2022-03-11 | -30.68 | $9.34 | 75700 |
| 2022-03-10 | -27.27 | $9.43 | 113594 |
| 2022-03-09 | -28.41 | $9.40 | 173438 |
| 2022-03-08 | -22.73 | $9.55 | 174718 |
| 2022-03-07 | -4.94 | $9.82 | 864047 |
| 2022-03-04 | -30.81 | $8.70 | 88920 |
| 2022-03-03 | -24.42 | $8.81 | 206604 |
| 2022-03-02 | -9.30 | $9.07 | 108600 |
| 2022-03-01 | -39.53 | $8.55 | 104733 |
| 2022-02-28 | -74.42 | $7.95 | 93600 |
| 2022-02-25 | -75.14 | $7.93 | 112200 |
| 2022-02-24 | -77.46 | $7.89 | 52811 |
| 2022-02-23 | -73.41 | $7.96 | 105200 |
| 2022-02-22 | -73.41 | $7.96 | 85700 |
| 2022-02-18 | -43.35 | $8.48 | 105729 |
| 2022-02-17 | -24.28 | $8.81 | 167800 |
| 2022-02-16 | -31.05 | $8.81 | 567300 |
| 2022-02-15 | -20.51 | $9.05 | 35300 |
| 2022-02-14 | -30.77 | $8.85 | 129000 |
| 2022-02-11 | -33.85 | $8.79 | 212538 |
| 2022-02-10 | -59.49 | $8.29 | 413237 |
| 2022-02-09 | -51.28 | $8.45 | 183400 |
| 2022-02-08 | -49.23 | $8.49 | 120500 |
| 2022-02-07 | -63.08 | $8.22 | 39900 |
| 2022-02-04 | -63.59 | $8.21 | 69041 |
| 2022-02-03 | -69.23 | $8.10 | 81511 |
| 2022-02-02 | -55.90 | $8.36 | 32938 |
| 2022-02-01 | -51.28 | $8.45 | 58200 |
| 2022-01-31 | -59.49 | $8.29 | 99247 |
| 2022-01-28 | -77.95 | $7.93 | 289500 |
| 2022-01-27 | -80.77 | $7.98 | 90432 |
| 2022-01-26 | -64.55 | $8.23 | 307200 |
| 2022-01-25 | -60.85 | $8.30 | 270007 |
| 2022-01-24 | -66.14 | $8.20 | 90000 |
| 2022-01-21 | -61.38 | $8.29 | 129127 |
| 2022-01-20 | -28.57 | $8.91 | 73900 |
| 2022-01-19 | -28.57 | $8.91 | 133000 |
| 2022-01-18 | -26.94 | $8.78 | 54000 |
| 2022-01-14 | -22.80 | $8.86 | 49612 |
| 2022-01-13 | -10.88 | $9.09 | 144000 |
| 2022-01-12 | -12.93 | $8.90 | 197817 |
| 2022-01-11 | -14.01 | $8.66 | 34507 |
| 2022-01-10 | -31.88 | $8.29 | 45535 |
| 2022-01-07 | -19.81 | $8.54 | 71400 |
| 2022-01-06 | -27.54 | $8.38 | 68100 |
| 2022-01-05 | -37.20 | $8.18 | 90500 |
| 2022-01-04 | -3.36 | $8.32 | 327800 |
| 2022-01-03 | -23.97 | $7.99 | 31518 |
| 2021-12-31 | -32.88 | $7.86 | 82200 |
| 2021-12-30 | -46.58 | $7.66 | 130700 |
| 2021-12-29 | -29.88 | $7.85 | 69300 |
| 2021-12-28 | -24.39 | $7.94 | 47200 |
| 2021-12-27 | -2.44 | $8.30 | 67105 |
| 2021-12-23 | -5.59 | $8.22 | 32803 |
| 2021-12-22 | -18.29 | $8.13 | 95300 |
| 2021-12-21 | -35.71 | $7.96 | 74602 |
| 2021-12-20 | -52.28 | $7.64 | 125700 |
| 2021-12-17 | -51.78 | $7.65 | 227500 |
| 2021-12-16 | -52.23 | $7.77 | 250200 |
| 2021-12-15 | -66.39 | $7.51 | 227000 |
| 2021-12-14 | -80.07 | $7.24 | 71200 |
| 2021-12-13 | -70.11 | $7.51 | 58012 |
| 2021-12-10 | -63.41 | $7.71 | 97500 |
| 2021-12-09 | -61.59 | $7.76 | 45001 |
| 2021-12-08 | -57.25 | $7.88 | 42415 |
| 2021-12-07 | -57.97 | $7.86 | 111200 |
| 2021-12-06 | -63.77 | $7.70 | 132926 |
| 2021-12-03 | -83.33 | $7.16 | 378029 |
| 2021-12-02 | -72.83 | $7.45 | 178445 |
| 2021-12-01 | -88.77 | $7.01 | 560428 |
| 2021-11-30 | -89.05 | $7.67 | 104600 |
| 2021-11-29 | -80.10 | $7.89 | 237800 |
| 2021-11-26 | -83.67 | $7.82 | 143711 |
| 2021-11-24 | -63.26 | $8.29 | 124103 |
| 2021-11-23 | -82.49 | $8.09 | 206347 |
| 2021-11-22 | -76.07 | $8.56 | 56021 |
| 2021-11-19 | -80.13 | $8.39 | 87231 |
| 2021-11-18 | -75.67 | $8.59 | 94200 |
| 2021-11-17 | -70.98 | $8.80 | 83900 |
| 2021-11-16 | -64.29 | $9.10 | 114331 |
| 2021-11-15 | -66.10 | $9.29 | 107400 |
| 2021-11-12 | -65.30 | $9.36 | 218623 |
| 2021-11-11 | -68.84 | $9.17 | 431900 |
| 2021-11-10 | -71.46 | $9.03 | 167322 |
| 2021-11-09 | -73.13 | $8.94 | 280017 |
| 2021-11-08 | -77.05 | $8.73 | 268125 |
| 2021-11-05 | -81.16 | $8.51 | 415100 |
| 2021-11-04 | -95.52 | $7.74 | 496539 |
| 2021-11-03 | -86.01 | $8.25 | 620207 |
| 2021-11-02 | -86.01 | $8.25 | 587354 |
| 2021-11-01 | -89.93 | $8.04 | 832837 |
| 2021-10-29 | -83.84 | $8.45 | 613000 |
| 2021-10-28 | -65.51 | $9.27 | 280329 |
| 2021-10-27 | -64.97 | $9.28 | 563700 |
| 2021-10-26 | -29.08 | $11.22 | 193146 |
| 2021-10-25 | -17.66 | $11.82 | 245147 |
| 2021-10-22 | -33.96 | $10.86 | 163800 |
| 2021-10-21 | -37.18 | $10.67 | 167100 |
| 2021-10-20 | -30.39 | $11.07 | 270724 |
| 2021-10-19 | -27.99 | $11.15 | 433825 |
| 2021-10-18 | -9.27 | $12.29 | 680643 |
| 2021-10-15 | -13.92 | $10.89 | 374252 |
| 2021-10-14 | 0.00 | $10.39 | 306628 |
| 2021-10-13 | -19.95 | $9.47 | 137800 |
| 2021-10-12 | -19.41 | $9.49 | 100691 |
| 2021-10-11 | -23.99 | $9.32 | 275816 |
| 2021-10-08 | -8.77 | $9.83 | 345135 |
| 2021-10-07 | -19.94 | $8.99 | 340729 |
| 2021-10-06 | -13.69 | $8.58 | 246210 |
| 2021-10-05 | -29.18 | $8.32 | 895244 |
| 2021-10-04 | -51.36 | $7.75 | 282708 |
| 2021-10-01 | -60.70 | $7.51 | 106200 |
| 2021-09-30 | -57.20 | $7.60 | 223431 |
| 2021-09-29 | -69.65 | $7.28 | 60900 |
| 2021-09-28 | -69.26 | $7.29 | 91400 |
| 2021-09-27 | -68.09 | $7.32 | 66500 |
| 2021-09-24 | -80.16 | $7.01 | 83433 |
| 2021-09-23 | -68.48 | $7.31 | 139338 |
| 2021-09-22 | -72.76 | $7.20 | 144800 |
| 2021-09-21 | -91.44 | $6.72 | 298139 |
| 2021-09-20 | -91.05 | $6.73 | 209740 |
| 2021-09-17 | -98.34 | $6.70 | 380600 |
| 2021-09-16 | -57.26 | $7.69 | 139247 |
| 2021-09-15 | -41.91 | $8.06 | 57400 |
| 2021-09-14 | -50.21 | $7.86 | 53800 |
| 2021-09-13 | -41.49 | $8.07 | 97104 |
| 2021-09-10 | -43.57 | $8.02 | 87600 |
| 2021-09-09 | -31.95 | $8.30 | 51100 |
| 2021-09-08 | -30.29 | $8.34 | 67900 |
| 2021-09-07 | -0.86 | $8.96 | 92734 |
| 2021-09-03 | -21.76 | $8.17 | 41869 |
| 2021-09-02 | -5.18 | $8.49 | 32744 |
| 2021-09-01 | -5.76 | $8.46 | 52500 |
| 2021-08-31 | -25.23 | $8.32 | 56931 |
| 2021-08-30 | -31.98 | $8.17 | 63227 |
| 2021-08-27 | -33.78 | $8.13 | 120226 |
| 2021-08-26 | -53.85 | $7.74 | 54900 |
| 2021-08-25 | -47.86 | $7.88 | 135900 |
| 2021-08-24 | -25.21 | $8.41 | 325600 |
| 2021-08-23 | -88.46 | $6.93 | 315800 |
| 2021-08-20 | -97.86 | $6.71 | 107418 |
| 2021-08-19 | -98.71 | $6.71 | 192533 |
| 2021-08-18 | -96.51 | $6.79 | 179600 |
| 2021-08-17 | -89.19 | $7.35 | 72235 |
| 2021-08-16 | -84.85 | $7.60 | 74247 |
| 2021-08-13 | -75.00 | $7.74 | 64700 |
| 2021-08-12 | -76.79 | $7.71 | 110325 |
| 2021-08-11 | -57.74 | $8.03 | 68014 |
| 2021-08-10 | -59.52 | $8.00 | 71300 |
| 2021-08-09 | -58.93 | $8.01 | 97925 |
| 2021-08-06 | -33.33 | $8.44 | 27542 |
| 2021-08-05 | -35.71 | $8.40 | 39302 |
| 2021-08-04 | -35.71 | $8.40 | 91940 |
| 2021-08-03 | -21.05 | $8.67 | 103600 |
| 2021-08-02 | -41.71 | $8.34 | 37523 |
| 2021-07-30 | -36.52 | $8.45 | 36318 |
| 2021-07-29 | -25.28 | $8.65 | 71400 |
| 2021-07-28 | -25.28 | $8.65 | 52600 |
| 2021-07-27 | -51.12 | $8.19 | 50144 |
| 2021-07-26 | -43.82 | $8.32 | 42827 |
| 2021-07-23 | -74.16 | $7.78 | 89300 |
| 2021-07-22 | -69.61 | $7.87 | 34400 |
| 2021-07-21 | -56.35 | $8.11 | 33234 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.99
2026-07-17
Close Price
$12.19
Vol: 701200Average Directional Index - Detailed Analysis
Minimum
7.79
Average
21.03
Maximum
67.96
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.99 | $12.19 | 701200 |
| 2026-07-16 | 12.41 | $12.57 | 767500 |
| 2026-07-15 | 12.97 | $14.05 | 392632 |
| 2026-07-14 | 12.79 | $14.52 | 434315 |
| 2026-07-13 | 12.36 | $13.78 | 718200 |
| 2026-07-10 | 11.98 | $14.81 | 989600 |
| 2026-07-09 | 11.58 | $13.46 | 522622 |
| 2026-07-08 | 11.79 | $12.87 | 533631 |
| 2026-07-07 | 12.37 | $12.89 | 581606 |
| 2026-07-06 | 12.87 | $13.21 | 747900 |
| 2026-07-02 | 13.31 | $13.04 | 1.6M |
| 2026-07-01 | 13.77 | $12.04 | 933707 |
| 2026-06-30 | 13.43 | $12.24 | 697307 |
| 2026-06-29 | 13.37 | $12.20 | 943555 |
| 2026-06-26 | 13.31 | $12.85 | 441602 |
| 2026-06-25 | 13.26 | $12.46 | 693964 |
| 2026-06-24 | 13.20 | $12.34 | 1.1M |
| 2026-06-23 | 13.17 | $13.58 | 557146 |
| 2026-06-22 | 13.63 | $13.95 | 672505 |
| 2026-06-18 | 14.23 | $14.24 | 1.2M |
| 2026-06-17 | 14.86 | $14.34 | 638400 |
| 2026-06-16 | 15.20 | $14.84 | 648515 |
| 2026-06-15 | 15.46 | $14.41 | 844147 |
| 2026-06-12 | 15.79 | $13.73 | 581531 |
| 2026-06-11 | 16.51 | $12.91 | 611800 |
| 2026-06-10 | 16.79 | $12.11 | 759900 |
| 2026-06-09 | 16.86 | $12.75 | 976000 |
| 2026-06-08 | 16.92 | $12.49 | 1.5M |
| 2026-06-05 | 17.12 | $13.05 | 1.5M |
| 2026-06-04 | 17.57 | $15.05 | 749252 |
| 2026-06-03 | 17.75 | $15.81 | 1.3M |
| 2026-06-02 | 17.59 | $15.66 | 1.3M |
| 2026-06-01 | 17.42 | $16.19 | 1.5M |
| 2026-05-29 | 17.27 | $15.14 | 624600 |
| 2026-05-28 | 17.41 | $14.91 | 893127 |
| 2026-05-27 | 17.67 | $14.51 | 840190 |
| 2026-05-26 | 18.20 | $14.40 | 830095 |
| 2026-05-22 | 18.52 | $14.47 | 696784 |
| 2026-05-21 | 19.11 | $14.19 | 473306 |
| 2026-05-20 | 19.89 | $13.98 | 611400 |
| 2026-05-19 | 20.48 | $14.32 | 837700 |
| 2026-05-18 | 21.14 | $14.58 | 1.1M |
| 2026-05-15 | 21.35 | $14.85 | 1.2M |
| 2026-05-14 | 21.75 | $15.71 | 1.3M |
| 2026-05-13 | 22.16 | $14.77 | 1.4M |
| 2026-05-12 | 22.97 | $13.82 | 1.7M |
| 2026-05-11 | 24.04 | $13.31 | 3.1M |
| 2026-05-08 | 25.06 | $14.33 | 1.2M |
| 2026-05-07 | 25.75 | $13.93 | 2.8M |
| 2026-05-06 | 26.47 | $16.72 | 1.3M |
| 2026-05-05 | 25.50 | $15.99 | 899118 |
| 2026-05-04 | 24.67 | $15.51 | 1.4M |
| 2026-05-01 | 23.88 | $15.50 | 1.3M |
| 2026-04-30 | 23.29 | $15.11 | 1.0M |
| 2026-04-29 | 22.84 | $14.16 | 792617 |
| 2026-04-28 | 22.70 | $14.05 | 986447 |
| 2026-04-27 | 22.56 | $14.52 | 1.3M |
| 2026-04-24 | 22.41 | $14.43 | 1.4M |
| 2026-04-23 | 22.02 | $14.79 | 2.1M |
| 2026-04-22 | 21.55 | $14.87 | 1.4M |
| 2026-04-21 | 20.61 | $15.14 | 1.7M |
| 2026-04-20 | 19.48 | $16.00 | 2.6M |
| 2026-04-17 | 17.99 | $16.00 | 3.1M |
| 2026-04-16 | 16.61 | $14.87 | 4.5M |
| 2026-04-15 | 15.15 | $14.65 | 9.0M |
| 2026-04-14 | 14.27 | $11.94 | 411630 |
| 2026-04-13 | 14.67 | $12.09 | 879420 |
| 2026-04-10 | 15.17 | $11.85 | 600550 |
| 2026-04-09 | 15.56 | $11.64 | 613932 |
| 2026-04-08 | 16.07 | $11.27 | 361395 |
| 2026-04-07 | 16.74 | $10.95 | 434300 |
| 2026-04-06 | 17.23 | $10.93 | 310269 |
| 2026-04-02 | 17.93 | $11.07 | 257300 |
| 2026-04-01 | 18.64 | $10.99 | 434240 |
| 2026-03-31 | 19.60 | $10.59 | 348211 |
| 2026-03-30 | 20.20 | $9.88 | 368000 |
| 2026-03-27 | 20.67 | $10.04 | 546500 |
| 2026-03-26 | 21.00 | $9.67 | 371300 |
| 2026-03-25 | 21.18 | $10.06 | 464200 |
| 2026-03-24 | 21.57 | $9.62 | 435445 |
| 2026-03-23 | 21.54 | $9.60 | 598600 |
| 2026-03-20 | 21.51 | $9.19 | 898343 |
| 2026-03-19 | 21.48 | $9.56 | 821400 |
| 2026-03-18 | 21.31 | $10.07 | 609700 |
| 2026-03-17 | 21.73 | $11.16 | 440400 |
| 2026-03-16 | 22.67 | $11.08 | 399700 |
| 2026-03-13 | 23.70 | $10.95 | 485539 |
| 2026-03-12 | 24.79 | $11.47 | 405235 |
| 2026-03-11 | 26.03 | $11.67 | 602933 |
| 2026-03-10 | 27.25 | $11.73 | 691600 |
| 2026-03-09 | 28.56 | $11.20 | 947200 |
| 2026-03-06 | 29.73 | $10.87 | 535920 |
| 2026-03-05 | 31.19 | $11.42 | 811624 |
| 2026-03-04 | 32.69 | $12.49 | 795400 |
| 2026-03-03 | 33.32 | $12.65 | 1.0M |
| 2026-03-02 | 34.00 | $14.66 | 1.9M |
| 2026-02-27 | 33.93 | $13.65 | 1.3M |
| 2026-02-26 | 34.10 | $12.02 | 891800 |
| 2026-02-25 | 35.61 | $12.16 | 561384 |
| 2026-02-24 | 36.82 | $11.96 | 708900 |
| 2026-02-23 | 38.32 | $11.71 | 1.1M |
| 2026-02-20 | 40.24 | $11.36 | 848100 |
| 2026-02-19 | 42.36 | $11.49 | 793102 |
| 2026-02-18 | 44.55 | $11.34 | 585343 |
| 2026-02-17 | 46.69 | $11.15 | 779100 |
| 2026-02-13 | 48.94 | $11.93 | 745900 |
| 2026-02-12 | 51.19 | $11.25 | 569239 |
| 2026-02-11 | 53.37 | $12.38 | 348200 |
| 2026-02-10 | 54.83 | $12.35 | 281233 |
| 2026-02-09 | 56.62 | $12.60 | 590140 |
| 2026-02-06 | 58.33 | $12.39 | 469833 |
| 2026-02-05 | 60.26 | $11.80 | 514006 |
| 2026-02-04 | 62.34 | $12.78 | 537404 |
| 2026-02-03 | 63.86 | $13.23 | 699440 |
| 2026-02-02 | 64.89 | $12.66 | 541114 |
| 2026-01-30 | 66.27 | $12.61 | 1.2M |
| 2026-01-29 | 67.62 | $13.86 | 1.1M |
| 2026-01-28 | 67.96 | $14.12 | 880709 |
| 2026-01-27 | 67.57 | $14.05 | 863200 |
| 2026-01-26 | 67.17 | $14.46 | 1.7M |
| 2026-01-23 | 66.75 | $13.27 | 1.0M |
| 2026-01-22 | 66.48 | $12.31 | 926028 |
| 2026-01-21 | 66.41 | $13.00 | 807600 |
| 2026-01-20 | 65.41 | $12.61 | 892225 |
| 2026-01-16 | 64.43 | $11.80 | 808800 |
| 2026-01-15 | 63.51 | $11.94 | 1.1M |
| 2026-01-14 | 62.56 | $11.82 | 1.3M |
| 2026-01-13 | 61.57 | $10.76 | 513603 |
| 2026-01-12 | 60.77 | $10.74 | 942147 |
| 2026-01-09 | 59.94 | $10.11 | 1.0M |
| 2026-01-08 | 59.34 | $9.59 | 622700 |
| 2026-01-07 | 58.92 | $9.70 | 613631 |
| 2026-01-06 | 58.47 | $9.70 | 1.2M |
| 2026-01-05 | 58.00 | $9.11 | 985500 |
| 2026-01-02 | 57.77 | $8.79 | 640400 |
| 2025-12-31 | 57.59 | $8.85 | 534400 |
| 2025-12-30 | 57.46 | $9.08 | 838156 |
| 2025-12-29 | 57.24 | $8.93 | 988773 |
| 2025-12-26 | 57.03 | $9.40 | 1.2M |
| 2025-12-24 | 56.24 | $8.85 | 281600 |
| 2025-12-23 | 55.62 | $8.90 | 815286 |
| 2025-12-22 | 54.93 | $8.80 | 1.3M |
| 2025-12-19 | 54.24 | $8.19 | 586900 |
| 2025-12-18 | 53.97 | $7.95 | 805200 |
| 2025-12-17 | 53.91 | $7.65 | 837421 |
| 2025-12-16 | 53.76 | $7.64 | 458302 |
| 2025-12-15 | 53.69 | $7.79 | 673600 |
| 2025-12-12 | 53.01 | $7.97 | 696300 |
| 2025-12-11 | 52.06 | $8.19 | 749530 |
| 2025-12-10 | 51.06 | $7.75 | 551917 |
| 2025-12-09 | 50.22 | $7.79 | 708976 |
| 2025-12-08 | 49.43 | $7.42 | 332900 |
| 2025-12-05 | 48.84 | $7.30 | 385948 |
| 2025-12-04 | 48.28 | $7.17 | 450800 |
| 2025-12-03 | 47.78 | $7.25 | 254000 |
| 2025-12-02 | 47.25 | $6.93 | 236347 |
| 2025-12-01 | 46.85 | $7.10 | 305281 |
| 2025-11-28 | 46.05 | $7.00 | 210538 |
| 2025-11-26 | 45.31 | $6.75 | 278800 |
| 2025-11-25 | 44.76 | $6.50 | 299021 |
| 2025-11-24 | 44.34 | $6.25 | 147107 |
| 2025-11-21 | 44.15 | $6.29 | 138401 |
| 2025-11-20 | 43.91 | $6.49 | 226139 |
| 2025-11-19 | 43.13 | $6.55 | 282600 |
| 2025-11-18 | 42.34 | $6.15 | 133002 |
| 2025-11-17 | 41.91 | $5.97 | 254100 |
| 2025-11-14 | 41.40 | $6.25 | 208900 |
| 2025-11-13 | 40.88 | $6.35 | 427200 |
| 2025-11-12 | 40.03 | $6.15 | 896172 |
| 2025-11-11 | 39.14 | $5.61 | 195349 |
| 2025-11-10 | 38.98 | $5.56 | 306025 |
| 2025-11-07 | 38.80 | $5.25 | 112933 |
| 2025-11-06 | 39.60 | $5.31 | 67134 |
| 2025-11-05 | 39.99 | $5.39 | 90000 |
| 2025-11-04 | 40.07 | $5.48 | 115737 |
| 2025-11-03 | 39.61 | $5.68 | 171500 |
| 2025-10-31 | 39.00 | $5.81 | 198800 |
| 2025-10-30 | 38.47 | $5.45 | 47417 |
| 2025-10-29 | 38.37 | $5.57 | 51201 |
| 2025-10-28 | 38.01 | $5.50 | 39116 |
| 2025-10-27 | 37.90 | $5.50 | 183515 |
| 2025-10-24 | 37.79 | $5.67 | 136000 |
| 2025-10-23 | 37.17 | $5.52 | 52704 |
| 2025-10-22 | 36.86 | $5.42 | 157263 |
| 2025-10-21 | 36.63 | $5.45 | 54400 |
| 2025-10-20 | 36.40 | $5.63 | 110967 |
| 2025-10-17 | 35.45 | $5.58 | 107012 |
| 2025-10-16 | 34.37 | $5.60 | 62642 |
| 2025-10-15 | 33.22 | $5.62 | 117300 |
| 2025-10-14 | 31.94 | $5.72 | 174204 |
| 2025-10-13 | 30.33 | $5.60 | 352400 |
| 2025-10-10 | 28.93 | $5.18 | 120200 |
| 2025-10-09 | 27.92 | $5.33 | 112400 |
| 2025-10-08 | 26.08 | $5.37 | 106200 |
| 2025-10-07 | 24.74 | $5.11 | 72000 |
| 2025-10-06 | 23.65 | $5.07 | 97932 |
| 2025-10-03 | 22.84 | $5.03 | 90836 |
| 2025-10-02 | 21.99 | $5.01 | 75847 |
| 2025-10-01 | 21.14 | $5.00 | 36800 |
| 2025-09-30 | 20.26 | $4.99 | 50946 |
| 2025-09-29 | 19.56 | $5.00 | 22121 |
| 2025-09-26 | 18.55 | $5.00 | 106418 |
| 2025-09-25 | 17.49 | $5.00 | 50031 |
| 2025-09-24 | 16.31 | $5.04 | 118547 |
| 2025-09-23 | 14.97 | $4.98 | 32200 |
| 2025-09-22 | 14.87 | $5.00 | 42500 |
| 2025-09-19 | 14.60 | $4.96 | 45600 |
| 2025-09-18 | 14.31 | $4.90 | 98138 |
| 2025-09-17 | 13.55 | $5.09 | 47918 |
| 2025-09-16 | 11.97 | $5.26 | 103200 |
| 2025-09-15 | 10.46 | $5.06 | 104315 |
| 2025-09-12 | 8.87 | $4.96 | 59600 |
| 2025-09-11 | 7.79 | $4.87 | 27128 |
| 2025-09-10 | 8.11 | $4.83 | 10600 |
| 2025-09-09 | 8.49 | $4.80 | 33604 |
| 2025-09-08 | 8.89 | $4.87 | 4300 |
| 2025-09-05 | 9.15 | $4.84 | 35500 |
| 2025-09-04 | 9.42 | $4.86 | 18700 |
| 2025-09-03 | 9.64 | $4.85 | 13100 |
| 2025-09-02 | 9.88 | $4.88 | 9600 |
| 2025-08-29 | 10.07 | $4.88 | 15800 |
| 2025-08-28 | 10.56 | $4.88 | 20445 |
| 2025-08-27 | 11.08 | $4.76 | 15700 |
| 2025-08-26 | 10.82 | $4.89 | 4400 |
| 2025-08-25 | 11.35 | $4.89 | 7630 |
| 2025-08-22 | 11.92 | $4.97 | 10405 |
| 2025-08-21 | 12.39 | $4.90 | 3500 |
| 2025-08-20 | 12.58 | $4.85 | 23900 |
| 2025-08-19 | 13.00 | $4.89 | 2614 |
| 2025-08-18 | 13.38 | $4.97 | 6500 |
| 2025-08-15 | 13.78 | $4.82 | 14100 |
| 2025-08-14 | 13.97 | $4.88 | 15200 |
| 2025-08-13 | 14.06 | $4.84 | 6700 |
| 2025-08-12 | 14.33 | $4.86 | 4239 |
| 2025-08-11 | 14.33 | $4.90 | 10044 |
| 2025-08-08 | 14.34 | $4.87 | 5900 |
| 2025-08-07 | 14.59 | $4.91 | 9200 |
| 2025-08-06 | 14.87 | $4.88 | 9100 |
| 2025-08-05 | 14.73 | $4.81 | 27400 |
| 2025-08-04 | 14.32 | $4.79 | 14845 |
| 2025-08-01 | 13.47 | $4.67 | 31537 |
| 2025-07-31 | 12.57 | $4.84 | 16100 |
| 2025-07-30 | 11.82 | $4.74 | 41616 |
| 2025-07-29 | 11.06 | $5.00 | 10513 |
| 2025-07-28 | 11.35 | $4.98 | 16847 |
| 2025-07-25 | 11.66 | $5.01 | 34549 |
| 2025-07-24 | 12.08 | $5.01 | 22926 |
| 2025-07-23 | 12.71 | $5.00 | 14200 |
| 2025-07-22 | 13.28 | $4.84 | 29044 |
| 2025-07-21 | 13.90 | $4.95 | 35600 |
| 2025-07-18 | 14.53 | $4.77 | 21400 |
| 2025-07-17 | 14.56 | $4.83 | 14900 |
| 2025-07-16 | 14.72 | $4.86 | 61104 |
| 2025-07-15 | 14.88 | $5.03 | 21808 |
| 2025-07-14 | 15.55 | $5.00 | 113000 |
| 2025-07-11 | 16.25 | $5.00 | 20800 |
| 2025-07-10 | 16.98 | $5.02 | 53434 |
| 2025-07-09 | 17.71 | $4.92 | 14900 |
| 2025-07-08 | 18.20 | $4.96 | 123400 |
| 2025-07-07 | 18.81 | $5.00 | 52845 |
| 2025-07-03 | 19.30 | $4.94 | 2300 |
| 2025-07-02 | 19.98 | $4.98 | 40000 |
| 2025-07-01 | 20.83 | $5.00 | 18300 |
| 2025-06-30 | 21.58 | $4.96 | 22200 |
| 2025-06-27 | 22.22 | $4.94 | 62800 |
| 2025-06-26 | 22.90 | $4.78 | 32400 |
| 2025-06-25 | 22.65 | $4.72 | 14000 |
| 2025-06-24 | 22.29 | $4.79 | 51740 |
| 2025-06-23 | 21.92 | $4.78 | 70300 |
| 2025-06-20 | 22.10 | $4.66 | 81800 |
| 2025-06-18 | 21.99 | $4.86 | 9820 |
| 2025-06-17 | 22.50 | $4.93 | 15025 |
| 2025-06-16 | 22.83 | $4.96 | 39200 |
| 2025-06-13 | 23.47 | $4.93 | 43643 |
| 2025-06-12 | 23.79 | $4.95 | 8200 |
| 2025-06-11 | 23.89 | $4.91 | 13709 |
| 2025-06-10 | 24.02 | $4.96 | 19000 |
| 2025-06-09 | 24.28 | $4.93 | 52321 |
| 2025-06-06 | 24.56 | $4.83 | 23128 |
| 2025-06-05 | 24.50 | $4.91 | 25508 |
| 2025-06-04 | 24.75 | $4.91 | 16500 |
| 2025-06-03 | 25.09 | $4.95 | 11900 |
| 2025-06-02 | 25.11 | $5.02 | 41600 |
| 2025-05-30 | 25.14 | $4.99 | 30733 |
| 2025-05-29 | 24.92 | $4.95 | 42000 |
| 2025-05-28 | 24.71 | $4.99 | 51600 |
| 2025-05-27 | 24.08 | $4.93 | 42400 |
| 2025-05-23 | 23.41 | $5.02 | 191434 |
| 2025-05-22 | 22.80 | $5.34 | 1100 |
| 2025-05-21 | 22.79 | $5.48 | 7746 |
| 2025-05-20 | 23.02 | $5.45 | 30500 |
| 2025-05-19 | 23.25 | $5.23 | 2919 |
| 2025-05-16 | 22.68 | $5.20 | 5719 |
| 2025-05-15 | 22.09 | $5.30 | 2438 |
| 2025-05-14 | 21.63 | $5.34 | 8800 |
| 2025-05-13 | 21.29 | $5.32 | 14800 |
| 2025-05-12 | 20.64 | $5.28 | 14500 |
| 2025-05-09 | 19.96 | $5.15 | 4600 |
| 2025-05-08 | 18.58 | $5.29 | 16500 |
| 2025-05-07 | 17.14 | $5.15 | 16700 |
| 2025-05-06 | 15.63 | $5.34 | 3921 |
| 2025-05-05 | 14.27 | $5.35 | 12200 |
| 2025-05-02 | 12.91 | $5.66 | 5804 |
| 2025-05-01 | 12.08 | $5.75 | 4100 |
| 2025-04-30 | 11.35 | $5.84 | 7200 |
| 2025-04-29 | 10.58 | $5.81 | 8600 |
| 2025-04-28 | 10.24 | $6.00 | 3800 |
| 2025-04-25 | 9.88 | $5.95 | 6306 |
| 2025-04-24 | 9.81 | $6.03 | 3029 |
| 2025-04-23 | 10.00 | $6.07 | 9723 |
| 2025-04-22 | 10.21 | $5.91 | 6514 |
| 2025-04-21 | 10.22 | $5.91 | 6443 |
| 2025-04-17 | 10.24 | $6.07 | 4100 |
| 2025-04-16 | 10.42 | $6.04 | 6537 |
| 2025-04-15 | 10.61 | $6.01 | 9500 |
| 2025-04-14 | 10.85 | $6.07 | 22418 |
| 2025-04-11 | 11.03 | $5.99 | 15149 |
| 2025-04-10 | 11.07 | $5.90 | 19243 |
| 2025-04-09 | 10.96 | $5.95 | 16800 |
| 2025-04-08 | 10.85 | $5.56 | 13649 |
| 2025-04-07 | 10.73 | $6.11 | 105135 |
| 2025-04-04 | 10.88 | $6.25 | 21207 |
| 2025-04-03 | 11.26 | $6.20 | 33800 |
| 2025-04-02 | 11.70 | $6.19 | 13126 |
| 2025-04-01 | 11.34 | $6.15 | 35900 |
| 2025-03-31 | 10.96 | $6.20 | 20138 |
| 2025-03-28 | 10.66 | $6.19 | 27519 |
| 2025-03-27 | 10.34 | $6.09 | 30000 |
| 2025-03-26 | 10.18 | $5.89 | 19041 |
| 2025-03-25 | 10.40 | $5.79 | 15100 |
| 2025-03-24 | 10.72 | $5.76 | 13645 |
| 2025-03-21 | 11.15 | $5.78 | 13508 |
| 2025-03-20 | 11.65 | $5.69 | 15944 |
| 2025-03-19 | 12.20 | $5.61 | 16100 |
| 2025-03-18 | 12.29 | $5.60 | 9100 |
| 2025-03-17 | 12.55 | $5.44 | 103504 |
| 2025-03-14 | 13.08 | $5.25 | 9400 |
| 2025-03-13 | 13.49 | $5.21 | 10321 |
| 2025-03-12 | 13.99 | $5.22 | 10038 |
| 2025-03-11 | 14.38 | $5.17 | 6645 |
| 2025-03-10 | 14.92 | $5.23 | 28025 |
| 2025-03-07 | 15.66 | $5.58 | 19636 |
| 2025-03-06 | 16.36 | $5.42 | 12544 |
| 2025-03-05 | 16.93 | $5.35 | 33900 |
| 2025-03-04 | 17.29 | $5.10 | 26000 |
| 2025-03-03 | 17.31 | $5.17 | 21700 |
| 2025-02-28 | 17.48 | $5.37 | 7300 |
| 2025-02-27 | 17.91 | $5.54 | 18800 |
| 2025-02-26 | 18.50 | $5.78 | 16048 |
| 2025-02-25 | 19.26 | $5.56 | 15500 |
| 2025-02-24 | 19.66 | $5.27 | 55628 |
| 2025-02-21 | 20.09 | $5.43 | 60478 |
| 2025-02-20 | 20.80 | $5.99 | 79281 |
| 2025-02-19 | 21.41 | $5.37 | 25400 |
| 2025-02-18 | 20.75 | $5.15 | 45000 |
| 2025-02-14 | 20.12 | $5.54 | 12413 |
| 2025-02-13 | 19.91 | $5.58 | 28946 |
| 2025-02-12 | 19.70 | $5.67 | 18636 |
| 2025-02-11 | 19.08 | $5.54 | 31210 |
| 2025-02-10 | 18.28 | $5.77 | 17701 |
| 2025-02-07 | 17.73 | $5.90 | 26100 |
| 2025-02-06 | 17.29 | $6.10 | 15200 |
| 2025-02-05 | 17.11 | $6.10 | 12723 |
| 2025-02-04 | 16.85 | $6.16 | 9942 |
| 2025-02-03 | 16.52 | $6.13 | 38500 |
| 2025-01-31 | 16.41 | $6.24 | 18416 |
| 2025-01-30 | 16.29 | $5.98 | 24700 |
| 2025-01-29 | 16.16 | $6.29 | 45113 |
| 2025-01-28 | 15.88 | $5.73 | 74200 |
| 2025-01-27 | 15.41 | $6.01 | 44807 |
| 2025-01-24 | 15.17 | $6.37 | 13225 |
| 2025-01-23 | 15.61 | $6.68 | 21006 |
| 2025-01-22 | 15.96 | $6.33 | 22807 |
| 2025-01-21 | 15.87 | $6.32 | 25600 |
| 2025-01-17 | 15.71 | $6.41 | 22013 |
| 2025-01-16 | 15.53 | $6.12 | 26508 |
| 2025-01-15 | 14.96 | $6.22 | 37200 |
| 2025-01-14 | 14.35 | $6.20 | 39100 |
| 2025-01-13 | 13.81 | $6.12 | 51233 |
| 2025-01-10 | 13.25 | $6.41 | 66600 |
| 2025-01-08 | 12.92 | $6.92 | 61151 |
| 2025-01-07 | 12.70 | $6.59 | 48218 |
| 2025-01-06 | 12.55 | $6.97 | 88015 |
| 2025-01-03 | 12.80 | $7.05 | 141300 |
| 2025-01-02 | 13.35 | $7.20 | 374149 |
| 2024-12-31 | 13.89 | $8.80 | 4.5M |
| 2024-12-30 | 12.53 | $8.98 | 68500 |
| 2024-12-27 | 11.87 | $8.75 | 73926 |
| 2024-12-26 | 11.23 | $8.60 | 15535 |
| 2024-12-24 | 11.14 | $8.47 | 23543 |
| 2024-12-23 | 11.18 | $8.25 | 72837 |
| 2024-12-20 | 11.69 | $7.88 | 168616 |
| 2024-12-19 | 12.23 | $8.13 | 46835 |
| 2024-12-18 | 12.45 | $7.95 | 75427 |
| 2024-12-17 | 12.69 | $8.46 | 22403 |
| 2024-12-16 | 12.05 | $8.38 | 17300 |
| 2024-12-13 | 11.55 | $8.09 | 42400 |
| 2024-12-12 | 11.02 | $8.33 | 58247 |
| 2024-12-11 | 9.93 | $8.06 | 11100 |
| 2024-12-10 | 9.86 | $7.99 | 39531 |
| 2024-12-09 | 9.67 | $8.15 | 83243 |
| 2024-12-06 | 9.59 | $7.79 | 40000 |
| 2024-12-05 | 10.07 | $7.93 | 16206 |
| 2024-12-04 | 10.30 | $7.80 | 30200 |
| 2024-12-03 | 10.70 | $7.79 | 120728 |
| 2024-12-02 | 11.12 | $7.59 | 22300 |
| 2024-11-29 | 11.14 | $7.62 | 4900 |
| 2024-11-27 | 11.37 | $7.74 | 17600 |
| 2024-11-26 | 11.62 | $7.65 | 33500 |
| 2024-11-25 | 11.88 | $7.55 | 43648 |
| 2024-11-22 | 12.13 | $7.60 | 37500 |
| 2024-11-21 | 11.78 | $7.62 | 28400 |
| 2024-11-20 | 11.67 | $7.61 | 44424 |
| 2024-11-19 | 11.49 | $7.67 | 36740 |
| 2024-11-18 | 11.30 | $7.62 | 58230 |
| 2024-11-15 | 11.76 | $7.77 | 77600 |
| 2024-11-14 | 12.05 | $7.86 | 54020 |
| 2024-11-13 | 12.37 | $7.62 | 15700 |
| 2024-11-12 | 12.98 | $7.63 | 34628 |
| 2024-11-11 | 13.50 | $7.71 | 26700 |
| 2024-11-08 | 13.81 | $7.75 | 27244 |
| 2024-11-07 | 14.21 | $7.82 | 19900 |
| 2024-11-06 | 14.94 | $7.74 | 28003 |
| 2024-11-05 | 15.72 | $7.90 | 10200 |
| 2024-11-04 | 16.42 | $7.69 | 31414 |
| 2024-11-01 | 17.28 | $7.91 | 14601 |
| 2024-10-31 | 18.06 | $8.02 | 36086 |
| 2024-10-30 | 18.57 | $7.81 | 15300 |
| 2024-10-29 | 19.29 | $8.03 | 13911 |
| 2024-10-28 | 19.50 | $7.86 | 20824 |
| 2024-10-25 | 19.73 | $8.02 | 75132 |
| 2024-10-24 | 19.97 | $7.95 | 45900 |
| 2024-10-23 | 20.43 | $7.82 | 16900 |
| 2024-10-22 | 20.94 | $7.80 | 57800 |
| 2024-10-21 | 21.47 | $7.66 | 45400 |
| 2024-10-18 | 21.78 | $7.89 | 57906 |
| 2024-10-17 | 21.87 | $7.72 | 17343 |
| 2024-10-16 | 22.28 | $7.67 | 15500 |
| 2024-10-15 | 22.76 | $7.43 | 10174 |
| 2024-10-14 | 23.50 | $7.61 | 7800 |
| 2024-10-11 | 23.97 | $7.56 | 18011 |
| 2024-10-10 | 24.49 | $7.48 | 9034 |
| 2024-10-09 | 25.25 | $7.29 | 8804 |
| 2024-10-08 | 26.28 | $7.28 | 13023 |
| 2024-10-07 | 27.37 | $7.56 | 7400 |
| 2024-10-04 | 27.44 | $7.56 | 18400 |
| 2024-10-03 | 27.50 | $7.39 | 5400 |
| 2024-10-02 | 27.79 | $7.55 | 9700 |
| 2024-10-01 | 27.71 | $7.53 | 14102 |
| 2024-09-30 | 27.75 | $7.27 | 15100 |
| 2024-09-27 | 28.20 | $7.17 | 18317 |
| 2024-09-26 | 28.66 | $7.42 | 32500 |
| 2024-09-25 | 29.10 | $7.10 | 5300 |
| 2024-09-24 | 30.01 | $6.99 | 28639 |
| 2024-09-23 | 31.11 | $6.72 | 7200 |
| 2024-09-20 | 32.58 | $6.77 | 11700 |
| 2024-09-19 | 34.16 | $6.83 | 19300 |
| 2024-09-18 | 35.83 | $6.82 | 8700 |
| 2024-09-17 | 37.65 | $6.63 | 22522 |
| 2024-09-16 | 39.38 | $6.78 | 4835 |
| 2024-09-13 | 41.07 | $6.56 | 34300 |
| 2024-09-12 | 42.45 | $6.40 | 14610 |
| 2024-09-11 | 43.41 | $6.10 | 18400 |
| 2024-09-10 | 43.61 | $6.06 | 13824 |
| 2024-09-09 | 43.96 | $6.02 | 16600 |
| 2024-09-06 | 44.26 | $5.87 | 13013 |
| 2024-09-05 | 44.06 | $5.97 | 16300 |
| 2024-09-04 | 43.92 | $5.98 | 7209 |
| 2024-09-03 | 43.32 | $5.98 | 35100 |
| 2024-08-30 | 42.69 | $6.00 | 41200 |
| 2024-08-29 | 42.12 | $6.19 | 10100 |
| 2024-08-28 | 41.84 | $6.27 | 13300 |
| 2024-08-27 | 41.61 | $6.44 | 13448 |
| 2024-08-26 | 41.49 | $6.42 | 10712 |
| 2024-08-23 | 41.42 | $6.60 | 44640 |
| 2024-08-22 | 41.36 | $6.56 | 7719 |
| 2024-08-21 | 41.54 | $6.63 | 11500 |
| 2024-08-20 | 41.80 | $6.65 | 12200 |
| 2024-08-19 | 42.14 | $6.80 | 25306 |
| 2024-08-16 | 42.58 | $6.77 | 16100 |
| 2024-08-15 | 42.89 | $6.59 | 21600 |
| 2024-08-14 | 42.87 | $6.34 | 18344 |
| 2024-08-13 | 41.95 | $6.25 | 56200 |
| 2024-08-12 | 41.00 | $6.30 | 21600 |
| 2024-08-09 | 39.44 | $6.35 | 20500 |
| 2024-08-08 | 37.83 | $6.31 | 44300 |
| 2024-08-07 | 36.15 | $6.51 | 17948 |
| 2024-08-06 | 34.48 | $6.76 | 19700 |
| 2024-08-05 | 32.84 | $6.91 | 11803 |
| 2024-08-02 | 31.15 | $7.09 | 55000 |
| 2024-08-01 | 29.37 | $7.26 | 12629 |
| 2024-07-31 | 29.75 | $7.24 | 17000 |
| 2024-07-30 | 30.15 | $7.14 | 6118 |
| 2024-07-29 | 30.28 | $7.25 | 13900 |
| 2024-07-26 | 30.41 | $7.24 | 22217 |
| 2024-07-25 | 30.26 | $7.14 | 16729 |
| 2024-07-24 | 29.43 | $7.15 | 14800 |
| 2024-07-23 | 28.74 | $7.26 | 10500 |
| 2024-07-22 | 28.15 | $7.32 | 31800 |
| 2024-07-19 | 27.57 | $7.44 | 25200 |
| 2024-07-18 | 26.61 | $7.26 | 39604 |
| 2024-07-17 | 25.62 | $7.69 | 39440 |
| 2024-07-16 | 25.15 | $7.65 | 19500 |
| 2024-07-15 | 24.65 | $7.52 | 27800 |
| 2024-07-12 | 24.12 | $7.78 | 29304 |
| 2024-07-11 | 23.57 | $7.76 | 24242 |
| 2024-07-10 | 22.92 | $7.60 | 53200 |
| 2024-07-09 | 22.67 | $7.65 | 19951 |
| 2024-07-08 | 22.49 | $7.74 | 47609 |
| 2024-07-05 | 22.39 | $7.93 | 32016 |
| 2024-07-03 | 22.52 | $7.80 | 31219 |
| 2024-07-02 | 22.38 | $7.62 | 43500 |
| 2024-07-01 | 21.81 | $7.68 | 21900 |
| 2024-06-28 | 21.21 | $7.64 | 18600 |
| 2024-06-27 | 20.73 | $7.67 | 27607 |
| 2024-06-26 | 20.22 | $7.57 | 65320 |
| 2024-06-25 | 19.32 | $7.49 | 43738 |
| 2024-06-24 | 19.12 | $7.67 | 41349 |
| 2024-06-21 | 19.50 | $7.77 | 61413 |
| 2024-06-20 | 20.05 | $7.79 | 46543 |
| 2024-06-18 | 20.41 | $7.67 | 16446 |
| 2024-06-17 | 20.07 | $7.52 | 25100 |
| 2024-06-14 | 19.73 | $7.82 | 14013 |
| 2024-06-13 | 19.44 | $7.83 | 16741 |
| 2024-06-12 | 19.34 | $7.81 | 28200 |
| 2024-06-11 | 19.45 | $7.74 | 17000 |
| 2024-06-10 | 18.84 | $7.76 | 24738 |
| 2024-06-07 | 18.20 | $7.72 | 15136 |
| 2024-06-06 | 17.54 | $8.02 | 25100 |
| 2024-06-05 | 17.48 | $7.95 | 10937 |
| 2024-06-04 | 16.97 | $7.80 | 27100 |
| 2024-06-03 | 16.32 | $7.89 | 17117 |
| 2024-05-31 | 16.19 | $7.85 | 34320 |
| 2024-05-30 | 16.05 | $7.97 | 11700 |
| 2024-05-29 | 16.64 | $7.95 | 17900 |
| 2024-05-28 | 17.26 | $7.89 | 15340 |
| 2024-05-24 | 17.69 | $7.90 | 13000 |
| 2024-05-23 | 18.13 | $7.79 | 34117 |
| 2024-05-22 | 18.54 | $7.77 | 43900 |
| 2024-05-21 | 18.47 | $7.60 | 47007 |
| 2024-05-20 | 18.07 | $7.54 | 35444 |
| 2024-05-17 | 17.92 | $7.49 | 25300 |
| 2024-05-16 | 17.19 | $7.30 | 16937 |
| 2024-05-15 | 16.14 | $7.44 | 24401 |
| 2024-05-14 | 15.26 | $7.45 | 16300 |
| 2024-05-13 | 14.35 | $7.18 | 49300 |
| 2024-05-10 | 13.26 | $7.37 | 19900 |
| 2024-05-09 | 13.13 | $7.37 | 22100 |
| 2024-05-08 | 12.99 | $7.46 | 19600 |
| 2024-05-07 | 12.95 | $7.44 | 13800 |
| 2024-05-06 | 13.14 | $7.40 | 10000 |
| 2024-05-03 | 13.01 | $7.33 | 23300 |
| 2024-05-02 | 12.84 | $7.29 | 26700 |
| 2024-05-01 | 13.04 | $7.39 | 8800 |
| 2024-04-30 | 13.28 | $7.29 | 33800 |
| 2024-04-29 | 13.01 | $7.31 | 12500 |
| 2024-04-26 | 13.05 | $7.40 | 13300 |
| 2024-04-25 | 13.05 | $7.33 | 12524 |
| 2024-04-24 | 13.22 | $7.39 | 23600 |
| 2024-04-23 | 13.19 | $7.27 | 37700 |
| 2024-04-22 | 13.16 | $7.33 | 75400 |
| 2024-04-19 | 13.55 | $7.30 | 13700 |
| 2024-04-18 | 13.39 | $7.23 | 13125 |
| 2024-04-17 | 12.88 | $7.12 | 6130 |
| 2024-04-16 | 12.60 | $7.12 | 14000 |
| 2024-04-15 | 12.04 | $7.12 | 34745 |
| 2024-04-12 | 11.44 | $7.22 | 17900 |
| 2024-04-11 | 11.31 | $7.32 | 28028 |
| 2024-04-10 | 11.49 | $7.40 | 22300 |
| 2024-04-09 | 11.67 | $7.39 | 30623 |
| 2024-04-08 | 12.24 | $7.39 | 23000 |
| 2024-04-05 | 12.65 | $7.37 | 22500 |
| 2024-04-04 | 12.93 | $7.35 | 14200 |
| 2024-04-03 | 13.07 | $7.33 | 8900 |
| 2024-04-02 | 13.31 | $7.27 | 14600 |
| 2024-04-01 | 13.91 | $7.10 | 15900 |
| 2024-03-28 | 14.22 | $7.16 | 14327 |
| 2024-03-27 | 14.83 | $7.16 | 46200 |
| 2024-03-26 | 15.51 | $7.26 | 5700 |
| 2024-03-25 | 15.47 | $7.51 | 55900 |
| 2024-03-22 | 14.91 | $7.50 | 63316 |
| 2024-03-21 | 14.31 | $7.51 | 44820 |
| 2024-03-20 | 13.03 | $7.48 | 108508 |
| 2024-03-19 | 11.78 | $7.27 | 28804 |
| 2024-03-18 | 11.18 | $7.20 | 19600 |
| 2024-03-15 | 10.75 | $7.25 | 152435 |
| 2024-03-14 | 10.31 | $7.23 | 20700 |
| 2024-03-13 | 9.90 | $7.19 | 57202 |
| 2024-03-12 | 9.47 | $6.97 | 13929 |
| 2024-03-11 | 9.85 | $6.80 | 44316 |
| 2024-03-08 | 9.81 | $6.90 | 66100 |
| 2024-03-07 | 10.11 | $6.92 | 54700 |
| 2024-03-06 | 10.56 | $6.92 | 53000 |
| 2024-03-05 | 11.09 | $7.00 | 42700 |
| 2024-03-04 | 11.66 | $7.01 | 64230 |
| 2024-03-01 | 12.26 | $6.98 | 40926 |
| 2024-02-29 | 12.80 | $6.80 | 43200 |
| 2024-02-28 | 12.65 | $6.74 | 61700 |
| 2024-02-27 | 12.50 | $6.75 | 37000 |
| 2024-02-26 | 12.44 | $6.77 | 55338 |
| 2024-02-23 | 12.65 | $6.86 | 51100 |
| 2024-02-22 | 13.10 | $6.88 | 39200 |
| 2024-02-21 | 13.65 | $6.82 | 30500 |
| 2024-02-20 | 13.99 | $6.79 | 49700 |
| 2024-02-16 | 14.18 | $6.77 | 33400 |
| 2024-02-15 | 14.39 | $6.79 | 30500 |
| 2024-02-14 | 14.70 | $6.74 | 49700 |
| 2024-02-13 | 14.64 | $6.75 | 48407 |
| 2024-02-12 | 14.61 | $6.88 | 28336 |
| 2024-02-09 | 14.90 | $6.87 | 45916 |
| 2024-02-08 | 15.26 | $7.00 | 41300 |
| 2024-02-07 | 15.88 | $7.07 | 31900 |
| 2024-02-06 | 16.68 | $7.05 | 44530 |
| 2024-02-05 | 17.52 | $6.99 | 120600 |
| 2024-02-02 | 18.42 | $7.18 | 46700 |
| 2024-02-01 | 18.79 | $7.17 | 65538 |
| 2024-01-31 | 19.07 | $7.31 | 116617 |
| 2024-01-30 | 19.49 | $6.99 | 56915 |
| 2024-01-29 | 19.98 | $6.99 | 103257 |
| 2024-01-26 | 20.49 | $7.00 | 44603 |
| 2024-01-25 | 21.50 | $6.98 | 33730 |
| 2024-01-24 | 22.60 | $6.88 | 57238 |
| 2024-01-23 | 23.79 | $6.85 | 13832 |
| 2024-01-22 | 24.71 | $6.69 | 31600 |
| 2024-01-19 | 25.14 | $6.58 | 19100 |
| 2024-01-18 | 25.82 | $6.79 | 17900 |
| 2024-01-17 | 26.87 | $6.88 | 19700 |
| 2024-01-16 | 28.26 | $6.96 | 35109 |
| 2024-01-12 | 29.32 | $6.98 | 36400 |
| 2024-01-11 | 30.44 | $6.97 | 22228 |
| 2024-01-10 | 31.90 | $6.92 | 13725 |
| 2024-01-09 | 32.59 | $6.87 | 14500 |
| 2024-01-08 | 33.37 | $6.89 | 11724 |
| 2024-01-05 | 33.40 | $6.92 | 13200 |
| 2024-01-04 | 33.51 | $6.96 | 22843 |
| 2024-01-03 | 33.28 | $6.95 | 39700 |
| 2024-01-02 | 33.04 | $6.98 | 21900 |
| 2023-12-29 | 32.05 | $7.14 | 67929 |
| 2023-12-28 | 31.01 | $6.95 | 50540 |
| 2023-12-27 | 30.06 | $6.98 | 85600 |
| 2023-12-26 | 29.06 | $7.04 | 25608 |
| 2023-12-22 | 28.00 | $7.00 | 31300 |
| 2023-12-21 | 26.99 | $6.86 | 32800 |
| 2023-12-20 | 26.24 | $6.50 | 57400 |
| 2023-12-19 | 26.04 | $6.63 | 20369 |
| 2023-12-18 | 25.83 | $6.34 | 39847 |
| 2023-12-15 | 26.43 | $6.32 | 209900 |
| 2023-12-14 | 27.25 | $6.19 | 80600 |
| 2023-12-13 | 28.29 | $6.01 | 107700 |
| 2023-12-12 | 29.06 | $5.74 | 102800 |
| 2023-12-11 | 29.23 | $5.80 | 44500 |
| 2023-12-08 | 29.17 | $5.91 | 17237 |
| 2023-12-07 | 29.10 | $5.80 | 25028 |
| 2023-12-06 | 28.46 | $5.74 | 40307 |
| 2023-12-05 | 27.79 | $5.71 | 45000 |
| 2023-12-04 | 27.07 | $5.80 | 52700 |
| 2023-12-01 | 26.59 | $5.88 | 72100 |
| 2023-11-30 | 26.11 | $5.87 | 38800 |
| 2023-11-29 | 25.74 | $5.88 | 61000 |
| 2023-11-28 | 25.36 | $5.87 | 90000 |
| 2023-11-27 | 25.08 | $5.88 | 64629 |
| 2023-11-24 | 24.74 | $5.86 | 89231 |
| 2023-11-22 | 24.39 | $5.81 | 70600 |
| 2023-11-21 | 24.24 | $5.88 | 45200 |
| 2023-11-20 | 24.28 | $5.85 | 55125 |
| 2023-11-17 | 24.31 | $5.90 | 43600 |
| 2023-11-16 | 24.53 | $5.87 | 97600 |
| 2023-11-15 | 24.77 | $5.78 | 80700 |
| 2023-11-14 | 24.62 | $5.75 | 148100 |
| 2023-11-13 | 24.45 | $5.64 | 75900 |
| 2023-11-10 | 23.51 | $5.72 | 54900 |
| 2023-11-09 | 22.58 | $5.70 | 55626 |
| 2023-11-08 | 21.60 | $5.61 | 105347 |
| 2023-11-07 | 20.56 | $5.70 | 80200 |
| 2023-11-06 | 19.74 | $5.72 | 91400 |
| 2023-11-03 | 18.87 | $5.84 | 26415 |
| 2023-11-02 | 18.22 | $5.75 | 65000 |
| 2023-11-01 | 17.54 | $5.73 | 169200 |
| 2023-10-31 | 16.82 | $5.99 | 615428 |
| 2023-10-30 | 16.06 | $5.49 | 184800 |
| 2023-10-27 | 16.65 | $5.53 | 74348 |
| 2023-10-26 | 17.18 | $5.51 | 70900 |
| 2023-10-25 | 17.73 | $5.32 | 46322 |
| 2023-10-24 | 18.28 | $5.50 | 23800 |
| 2023-10-23 | 18.71 | $5.38 | 23100 |
| 2023-10-20 | 18.78 | $5.39 | 26848 |
| 2023-10-19 | 18.96 | $5.42 | 21331 |
| 2023-10-18 | 18.84 | $5.36 | 34800 |
| 2023-10-17 | 18.84 | $5.41 | 22400 |
| 2023-10-16 | 18.94 | $5.47 | 60920 |
| 2023-10-13 | 19.06 | $5.44 | 115941 |
| 2023-10-12 | 19.18 | $5.52 | 67500 |
| 2023-10-11 | 19.63 | $5.68 | 46200 |
| 2023-10-10 | 20.35 | $5.98 | 21700 |
| 2023-10-09 | 21.20 | $5.93 | 17804 |
| 2023-10-06 | 22.13 | $6.00 | 33808 |
| 2023-10-05 | 23.12 | $5.78 | 17100 |
| 2023-10-04 | 23.99 | $5.79 | 32800 |
| 2023-10-03 | 24.85 | $5.85 | 29600 |
| 2023-10-02 | 25.91 | $5.89 | 139905 |
| 2023-09-29 | 27.17 | $6.05 | 136534 |
| 2023-09-28 | 28.21 | $6.43 | 116436 |
| 2023-09-27 | 28.72 | $6.32 | 40800 |
| 2023-09-26 | 29.56 | $6.35 | 32126 |
| 2023-09-25 | 30.16 | $6.43 | 31523 |
| 2023-09-22 | 30.83 | $6.23 | 17400 |
| 2023-09-21 | 31.29 | $6.48 | 87400 |
| 2023-09-20 | 31.32 | $6.61 | 54627 |
| 2023-09-19 | 31.10 | $6.50 | 102322 |
| 2023-09-18 | 30.85 | $6.69 | 70108 |
| 2023-09-15 | 30.00 | $7.00 | 542765 |
| 2023-09-14 | 29.11 | $6.63 | 145801 |
| 2023-09-13 | 28.63 | $6.42 | 30208 |
| 2023-09-12 | 28.50 | $6.13 | 64400 |
| 2023-09-11 | 28.82 | $6.07 | 9733 |
| 2023-09-08 | 28.78 | $6.19 | 89800 |
| 2023-09-07 | 28.74 | $6.32 | 39226 |
| 2023-09-06 | 28.69 | $6.40 | 37627 |
| 2023-09-05 | 27.60 | $6.43 | 77615 |
| 2023-09-01 | 26.46 | $6.39 | 70200 |
| 2023-08-31 | 25.10 | $6.40 | 83400 |
| 2023-08-30 | 23.71 | $6.17 | 138123 |
| 2023-08-29 | 22.04 | $6.10 | 70705 |
| 2023-08-28 | 20.68 | $6.00 | 77814 |
| 2023-08-25 | 19.39 | $5.59 | 13822 |
| 2023-08-24 | 18.64 | $5.65 | 26800 |
| 2023-08-23 | 17.81 | $5.60 | 38103 |
| 2023-08-22 | 17.03 | $5.39 | 45828 |
| 2023-08-21 | 16.45 | $5.46 | 75722 |
| 2023-08-18 | 15.84 | $5.09 | 20200 |
| 2023-08-17 | 16.06 | $5.12 | 19600 |
| 2023-08-16 | 16.28 | $5.15 | 57300 |
| 2023-08-15 | 16.60 | $5.05 | 70600 |
| 2023-08-14 | 17.20 | $5.16 | 26200 |
| 2023-08-11 | 17.17 | $5.23 | 49600 |
| 2023-08-10 | 17.13 | $5.09 | 67505 |
| 2023-08-09 | 17.14 | $5.03 | 85630 |
| 2023-08-08 | 17.58 | $4.96 | 83938 |
| 2023-08-07 | 18.09 | $4.92 | 92415 |
| 2023-08-04 | 18.79 | $4.99 | 99200 |
| 2023-08-03 | 19.19 | $5.03 | 122941 |
| 2023-08-02 | 19.59 | $5.01 | 118200 |
| 2023-08-01 | 20.07 | $4.94 | 187417 |
| 2023-07-31 | 20.58 | $4.99 | 339102 |
| 2023-07-28 | 20.98 | $4.83 | 291860 |
| 2023-07-27 | 22.05 | $4.60 | 2.6M |
| 2023-07-26 | 22.38 | $4.29 | 1.1M |
| 2023-07-25 | 21.63 | $4.25 | 773500 |
| 2023-07-24 | 20.97 | $4.43 | 295644 |
| 2023-07-21 | 20.58 | $4.49 | 185448 |
| 2023-07-20 | 20.46 | $4.50 | 98633 |
| 2023-07-19 | 20.36 | $4.76 | 316500 |
| 2023-07-18 | 20.38 | $4.89 | 588131 |
| 2023-07-17 | 20.71 | $4.81 | 675777 |
| 2023-07-14 | 20.40 | $4.60 | 70400 |
| 2023-07-13 | 20.27 | $4.66 | 420500 |
| 2023-07-12 | 19.83 | $4.64 | 107930 |
| 2023-07-11 | 19.60 | $4.73 | 22904 |
| 2023-07-10 | 19.56 | $4.72 | 25000 |
| 2023-07-07 | 19.65 | $4.81 | 42400 |
| 2023-07-06 | 19.86 | $4.72 | 32900 |
| 2023-07-05 | 20.07 | $4.87 | 77300 |
| 2023-07-03 | 20.51 | $5.04 | 61809 |
| 2023-06-30 | 21.27 | $4.86 | 42000 |
| 2023-06-29 | 21.32 | $4.88 | 25600 |
| 2023-06-28 | 21.37 | $4.84 | 59800 |
| 2023-06-27 | 21.04 | $4.83 | 70900 |
| 2023-06-26 | 20.69 | $4.83 | 26600 |
| 2023-06-23 | 20.53 | $4.86 | 52910 |
| 2023-06-22 | 20.24 | $4.84 | 246012 |
| 2023-06-21 | 19.96 | $4.84 | 77078 |
| 2023-06-20 | 19.81 | $4.85 | 240429 |
| 2023-06-16 | 19.67 | $4.84 | 479019 |
| 2023-06-15 | 19.53 | $5.20 | 82738 |
| 2023-06-14 | 20.28 | $5.27 | 109900 |
| 2023-06-13 | 20.67 | $5.22 | 71500 |
| 2023-06-12 | 21.08 | $5.32 | 45823 |
| 2023-06-09 | 21.73 | $5.44 | 23439 |
| 2023-06-08 | 22.11 | $5.31 | 50307 |
| 2023-06-07 | 22.44 | $5.36 | 37611 |
| 2023-06-06 | 22.90 | $5.51 | 21942 |
| 2023-06-05 | 23.41 | $5.37 | 34326 |
| 2023-06-02 | 23.70 | $5.24 | 86839 |
| 2023-06-01 | 23.48 | $4.96 | 75500 |
| 2023-05-31 | 22.60 | $5.03 | 42735 |
| 2023-05-30 | 21.73 | $5.15 | 64600 |
| 2023-05-26 | 20.84 | $5.17 | 17600 |
| 2023-05-25 | 20.08 | $5.17 | 54300 |
| 2023-05-24 | 19.22 | $5.18 | 26700 |
| 2023-05-23 | 18.34 | $5.28 | 47800 |
| 2023-05-22 | 17.54 | $5.38 | 43516 |
| 2023-05-19 | 16.84 | $5.55 | 24300 |
| 2023-05-18 | 16.46 | $5.69 | 26400 |
| 2023-05-17 | 16.10 | $5.80 | 25900 |
| 2023-05-16 | 16.04 | $5.80 | 73100 |
| 2023-05-15 | 16.07 | $5.95 | 130100 |
| 2023-05-12 | 15.65 | $5.90 | 55737 |
| 2023-05-11 | 15.38 | $5.91 | 80338 |
| 2023-05-10 | 15.10 | $6.07 | 95437 |
| 2023-05-09 | 15.51 | $6.07 | 21900 |
| 2023-05-08 | 15.58 | $5.93 | 30300 |
| 2023-05-05 | 15.42 | $5.71 | 29341 |
| 2023-05-04 | 14.48 | $5.71 | 127100 |
| 2023-05-03 | 13.48 | $5.76 | 37200 |
| 2023-05-02 | 12.66 | $5.80 | 24700 |
| 2023-05-01 | 11.83 | $5.75 | 27613 |
| 2023-04-28 | 11.10 | $6.00 | 83300 |
| 2023-04-27 | 10.41 | $6.09 | 20021 |
| 2023-04-26 | 10.17 | $6.08 | 15900 |
| 2023-04-25 | 9.94 | $6.23 | 42420 |
| 2023-04-24 | 9.59 | $6.30 | 40717 |
| 2023-04-21 | 9.58 | $6.40 | 94025 |
| 2023-04-20 | 9.69 | $6.47 | 41415 |
| 2023-04-19 | 10.20 | $6.57 | 57200 |
| 2023-04-18 | 10.54 | $6.70 | 264727 |
| 2023-04-17 | 10.90 | $6.40 | 222500 |
| 2023-04-14 | 11.35 | $6.70 | 78800 |
| 2023-04-13 | 11.18 | $6.77 | 65422 |
| 2023-04-12 | 11.05 | $6.50 | 73434 |
| 2023-04-11 | 11.54 | $6.35 | 43531 |
| 2023-04-10 | 12.07 | $6.31 | 31302 |
| 2023-04-06 | 12.62 | $6.46 | 118200 |
| 2023-04-05 | 13.19 | $6.15 | 31300 |
| 2023-04-04 | 13.65 | $6.20 | 84624 |
| 2023-04-03 | 14.33 | $6.35 | 40549 |
| 2023-03-31 | 14.77 | $6.28 | 95801 |
| 2023-03-30 | 15.24 | $6.35 | 130100 |
| 2023-03-29 | 16.02 | $6.18 | 74823 |
| 2023-03-28 | 16.63 | $6.06 | 42400 |
| 2023-03-27 | 17.08 | $6.12 | 48200 |
| 2023-03-24 | 17.66 | $5.99 | 30400 |
| 2023-03-23 | 17.95 | $6.04 | 77000 |
| 2023-03-22 | 18.38 | $5.95 | 66900 |
| 2023-03-21 | 18.72 | $6.03 | 67933 |
| 2023-03-20 | 19.21 | $5.91 | 92646 |
| 2023-03-17 | 19.59 | $5.56 | 660628 |
| 2023-03-16 | 19.38 | $5.55 | 123600 |
| 2023-03-15 | 18.82 | $5.55 | 165030 |
| 2023-03-14 | 18.39 | $5.79 | 141400 |
| 2023-03-13 | 18.11 | $5.81 | 172500 |
| 2023-03-10 | 17.53 | $5.92 | 97743 |
| 2023-03-09 | 17.21 | $6.05 | 269400 |
| 2023-03-08 | 17.23 | $6.30 | 58224 |
| 2023-03-07 | 17.58 | $6.31 | 71340 |
| 2023-03-06 | 17.91 | $6.40 | 113700 |
| 2023-03-03 | 18.69 | $6.59 | 98200 |
| 2023-03-02 | 19.51 | $6.36 | 41600 |
| 2023-03-01 | 19.88 | $6.16 | 66308 |
| 2023-02-28 | 19.73 | $6.05 | 229319 |
| 2023-02-27 | 19.25 | $5.89 | 63800 |
| 2023-02-24 | 18.51 | $5.74 | 63737 |
| 2023-02-23 | 17.73 | $6.02 | 38000 |
| 2023-02-22 | 17.17 | $6.01 | 80936 |
| 2023-02-21 | 16.65 | $6.34 | 68832 |
| 2023-02-17 | 16.66 | $6.56 | 80900 |
| 2023-02-16 | 16.84 | $6.50 | 120006 |
| 2023-02-15 | 17.03 | $6.65 | 30200 |
| 2023-02-14 | 17.90 | $6.70 | 42704 |
| 2023-02-13 | 18.58 | $6.65 | 36000 |
| 2023-02-10 | 19.36 | $6.63 | 39641 |
| 2023-02-09 | 20.18 | $6.74 | 146200 |
| 2023-02-08 | 21.05 | $6.71 | 98011 |
| 2023-02-07 | 22.04 | $6.55 | 46300 |
| 2023-02-06 | 23.07 | $6.44 | 104121 |
| 2023-02-03 | 24.14 | $6.68 | 63700 |
| 2023-02-02 | 25.01 | $6.78 | 85600 |
| 2023-02-01 | 25.81 | $7.08 | 90800 |
| 2023-01-31 | 26.47 | $7.26 | 90600 |
| 2023-01-30 | 26.85 | $7.39 | 23000 |
| 2023-01-27 | 26.40 | $7.51 | 60400 |
| 2023-01-26 | 25.93 | $7.45 | 68500 |
| 2023-01-25 | 25.43 | $7.40 | 296646 |
| 2023-01-24 | 24.92 | $7.24 | 33349 |
| 2023-01-23 | 24.57 | $7.31 | 208412 |
| 2023-01-20 | 24.20 | $7.26 | 68127 |
| 2023-01-19 | 23.76 | $7.36 | 100925 |
| 2023-01-18 | 23.34 | $7.23 | 62000 |
| 2023-01-17 | 22.49 | $7.34 | 119548 |
| 2023-01-13 | 21.64 | $7.30 | 97800 |
| 2023-01-12 | 20.26 | $7.47 | 348714 |
| 2023-01-11 | 18.81 | $7.17 | 167907 |
| 2023-01-10 | 17.66 | $6.66 | 163718 |
| 2023-01-09 | 16.83 | $6.29 | 143500 |
| 2023-01-06 | 16.15 | $6.23 | 119362 |
| 2023-01-05 | 15.58 | $5.92 | 88142 |
| 2023-01-04 | 15.41 | $5.68 | 96900 |
| 2023-01-03 | 15.37 | $5.73 | 118718 |
| 2022-12-30 | 15.18 | $6.03 | 48300 |
| 2022-12-29 | 14.53 | $6.15 | 122546 |
| 2022-12-28 | 13.93 | $6.00 | 132212 |
| 2022-12-27 | 13.45 | $5.92 | 160038 |
| 2022-12-23 | 12.83 | $5.90 | 255900 |
| 2022-12-22 | 12.22 | $5.41 | 139922 |
| 2022-12-21 | 12.20 | $5.42 | 136213 |
| 2022-12-20 | 11.93 | $5.25 | 208100 |
| 2022-12-19 | 11.87 | $5.11 | 563500 |
| 2022-12-16 | 11.81 | $6.71 | 1.4M |
| 2022-12-15 | 10.47 | $5.75 | 323300 |
| 2022-12-14 | 10.06 | $5.64 | 160400 |
| 2022-12-13 | 9.91 | $5.50 | 127100 |
| 2022-12-12 | 10.01 | $5.23 | 73800 |
| 2022-12-09 | 10.30 | $5.52 | 78000 |
| 2022-12-08 | 10.18 | $5.53 | 31812 |
| 2022-12-07 | 9.85 | $5.53 | 52207 |
| 2022-12-06 | 9.63 | $5.47 | 187842 |
| 2022-12-05 | 9.32 | $5.53 | 127000 |
| 2022-12-02 | 8.97 | $5.62 | 94100 |
| 2022-12-01 | 8.77 | $5.39 | 51931 |
| 2022-11-30 | 8.83 | $5.44 | 121220 |
| 2022-11-29 | 8.99 | $5.16 | 54000 |
| 2022-11-28 | 9.40 | $5.00 | 60900 |
| 2022-11-25 | 9.84 | $5.34 | 33148 |
| 2022-11-23 | 9.84 | $5.28 | 23521 |
| 2022-11-22 | 10.05 | $5.29 | 63200 |
| 2022-11-21 | 10.27 | $5.03 | 89730 |
| 2022-11-18 | 10.71 | $5.14 | 69700 |
| 2022-11-17 | 11.14 | $5.04 | 58200 |
| 2022-11-16 | 11.62 | $5.13 | 136200 |
| 2022-11-15 | 11.93 | $5.41 | 86445 |
| 2022-11-14 | 11.77 | $5.47 | 112700 |
| 2022-11-11 | 11.93 | $5.29 | 182400 |
| 2022-11-10 | 12.32 | $4.81 | 105844 |
| 2022-11-09 | 12.65 | $4.61 | 119543 |
| 2022-11-08 | 12.92 | $4.74 | 119600 |
| 2022-11-07 | 12.94 | $4.61 | 226402 |
| 2022-11-04 | 13.01 | $4.81 | 220211 |
| 2022-11-03 | 13.14 | $4.47 | 272589 |
| 2022-11-02 | 12.40 | $4.49 | 309424 |
| 2022-11-01 | 11.82 | $4.79 | 308146 |
| 2022-10-31 | 11.64 | $5.02 | 1.5M |
| 2022-10-28 | 11.61 | $5.18 | 492500 |
| 2022-10-27 | 11.76 | $5.86 | 165500 |
| 2022-10-26 | 11.26 | $5.97 | 226400 |
| 2022-10-25 | 10.50 | $5.93 | 161315 |
| 2022-10-24 | 9.87 | $5.78 | 186006 |
| 2022-10-21 | 9.45 | $5.68 | 75312 |
| 2022-10-20 | 9.33 | $5.43 | 74234 |
| 2022-10-19 | 9.35 | $5.42 | 136800 |
| 2022-10-18 | 9.36 | $5.85 | 232828 |
| 2022-10-17 | 8.95 | $5.50 | 151103 |
| 2022-10-14 | 9.15 | $5.33 | 162400 |
| 2022-10-13 | 9.36 | $5.58 | 113603 |
| 2022-10-12 | 9.63 | $5.48 | 67200 |
| 2022-10-11 | 10.12 | $5.52 | 54016 |
| 2022-10-10 | 10.49 | $5.50 | 63246 |
| 2022-10-07 | 10.66 | $5.71 | 135222 |
| 2022-10-06 | 10.57 | $5.79 | 59802 |
| 2022-10-05 | 10.51 | $5.82 | 63943 |
| 2022-10-04 | 10.45 | $5.83 | 324000 |
| 2022-10-03 | 10.38 | $5.58 | 153040 |
| 2022-09-30 | 10.41 | $5.16 | 186000 |
| 2022-09-29 | 10.62 | $4.96 | 144100 |
| 2022-09-28 | 10.62 | $5.15 | 76400 |
| 2022-09-27 | 10.73 | $4.88 | 79300 |
| 2022-09-26 | 10.63 | $4.93 | 99300 |
| 2022-09-23 | 10.61 | $5.18 | 117900 |
| 2022-09-22 | 10.91 | $5.65 | 165139 |
| 2022-09-21 | 11.09 | $5.58 | 126700 |
| 2022-09-20 | 11.31 | $5.61 | 442621 |
| 2022-09-19 | 11.54 | $5.34 | 506520 |
| 2022-09-16 | 12.14 | $4.98 | 1.3M |
| 2022-09-15 | 12.74 | $5.29 | 167400 |
| 2022-09-14 | 13.09 | $5.19 | 186300 |
| 2022-09-13 | 13.48 | $5.16 | 183200 |
| 2022-09-12 | 13.89 | $5.51 | 314400 |
| 2022-09-09 | 14.45 | $5.15 | 247839 |
| 2022-09-08 | 13.99 | $5.02 | 181400 |
| 2022-09-07 | 13.44 | $5.06 | 173900 |
| 2022-09-06 | 12.81 | $5.35 | 64300 |
| 2022-09-02 | 12.41 | $5.55 | 50143 |
| 2022-09-01 | 12.19 | $5.36 | 163629 |
| 2022-08-31 | 11.94 | $5.68 | 52748 |
| 2022-08-30 | 12.14 | $5.66 | 78823 |
| 2022-08-29 | 12.42 | $5.98 | 101300 |
| 2022-08-26 | 13.06 | $5.96 | 126700 |
| 2022-08-25 | 13.73 | $6.01 | 195624 |
| 2022-08-24 | 14.20 | $6.22 | 274220 |
| 2022-08-23 | 14.83 | $6.01 | 384000 |
| 2022-08-22 | 15.60 | $5.99 | 112700 |
| 2022-08-19 | 16.31 | $6.10 | 37700 |
| 2022-08-18 | 17.05 | $6.42 | 68100 |
| 2022-08-17 | 17.51 | $6.58 | 161105 |
| 2022-08-16 | 17.69 | $7.36 | 179047 |
| 2022-08-15 | 17.12 | $7.05 | 74710 |
| 2022-08-12 | 16.95 | $7.20 | 75728 |
| 2022-08-11 | 16.76 | $6.80 | 51021 |
| 2022-08-10 | 17.04 | $6.53 | 36652 |
| 2022-08-09 | 17.57 | $6.37 | 47700 |
| 2022-08-08 | 18.13 | $6.64 | 35910 |
| 2022-08-05 | 18.19 | $6.67 | 53331 |
| 2022-08-04 | 18.57 | $6.51 | 35618 |
| 2022-08-03 | 19.22 | $6.32 | 43701 |
| 2022-08-02 | 19.99 | $6.44 | 43600 |
| 2022-08-01 | 20.50 | $6.46 | 103515 |
| 2022-07-29 | 21.03 | $6.67 | 98600 |
| 2022-07-28 | 21.59 | $6.02 | 55363 |
| 2022-07-27 | 22.40 | $5.79 | 66800 |
| 2022-07-26 | 22.97 | $5.57 | 93749 |
| 2022-07-25 | 23.04 | $5.34 | 54949 |
| 2022-07-22 | 22.86 | $5.30 | 57600 |
| 2022-07-21 | 22.71 | $5.35 | 52130 |
| 2022-07-20 | 22.54 | $5.46 | 80822 |
| 2022-07-19 | 22.50 | $5.41 | 81300 |
| 2022-07-18 | 22.26 | $5.32 | 92600 |
| 2022-07-15 | 22.01 | $5.20 | 50214 |
| 2022-07-14 | 21.34 | $5.15 | 106641 |
| 2022-07-13 | 20.46 | $5.35 | 136972 |
| 2022-07-12 | 19.69 | $5.30 | 184400 |
| 2022-07-11 | 18.91 | $5.39 | 127200 |
| 2022-07-08 | 18.20 | $5.89 | 83509 |
| 2022-07-07 | 17.82 | $6.16 | 101000 |
| 2022-07-06 | 17.63 | $5.93 | 274236 |
| 2022-07-05 | 17.05 | $5.80 | 236939 |
| 2022-07-01 | 16.45 | $6.10 | 200500 |
| 2022-06-30 | 15.82 | $6.01 | 55500 |
| 2022-06-29 | 15.45 | $6.41 | 79300 |
| 2022-06-28 | 15.36 | $6.45 | 74800 |
| 2022-06-27 | 15.36 | $6.64 | 125200 |
| 2022-06-24 | 15.48 | $6.69 | 92000 |
| 2022-06-23 | 15.56 | $6.40 | 229332 |
| 2022-06-22 | 15.19 | $6.51 | 186400 |
| 2022-06-21 | 15.12 | $7.00 | 281800 |
| 2022-06-17 | 15.12 | $6.65 | 369749 |
| 2022-06-16 | 14.70 | $6.36 | 111000 |
| 2022-06-15 | 14.01 | $6.55 | 660200 |
| 2022-06-14 | 13.30 | $6.17 | 234231 |
| 2022-06-13 | 12.17 | $6.24 | 329200 |
| 2022-06-10 | 11.01 | $7.30 | 221300 |
| 2022-06-09 | 10.55 | $7.68 | 78300 |
| 2022-06-08 | 10.42 | $8.09 | 105801 |
| 2022-06-07 | 10.68 | $8.27 | 297200 |
| 2022-06-06 | 11.09 | $8.44 | 86600 |
| 2022-06-03 | 11.62 | $8.72 | 62848 |
| 2022-06-02 | 11.85 | $9.03 | 76025 |
| 2022-06-01 | 11.78 | $8.97 | 60700 |
| 2022-05-31 | 11.99 | $9.06 | 250900 |
| 2022-05-27 | 12.10 | $9.22 | 108504 |
| 2022-05-26 | 12.70 | $8.80 | 46600 |
| 2022-05-25 | 13.20 | $8.83 | 21100 |
| 2022-05-24 | 13.51 | $8.67 | 18221 |
| 2022-05-23 | 13.66 | $8.63 | 29500 |
| 2022-05-20 | 13.86 | $8.42 | 51900 |
| 2022-05-19 | 13.99 | $8.47 | 84300 |
| 2022-05-18 | 14.13 | $8.12 | 81000 |
| 2022-05-17 | 14.02 | $8.51 | 79525 |
| 2022-05-16 | 14.14 | $8.16 | 323506 |
| 2022-05-13 | 13.87 | $8.08 | 49000 |
| 2022-05-12 | 13.42 | $7.65 | 174300 |
| 2022-05-11 | 12.47 | $7.92 | 83500 |
| 2022-05-10 | 11.83 | $7.90 | 122200 |
| 2022-05-09 | 10.97 | $7.98 | 153500 |
| 2022-05-06 | 10.13 | $8.60 | 168143 |
| 2022-05-05 | 9.83 | $9.01 | 78600 |
| 2022-05-04 | 9.80 | $9.84 | 54120 |
| 2022-05-03 | 10.22 | $9.63 | 81716 |
| 2022-05-02 | 10.65 | $9.45 | 94200 |
| 2022-04-29 | 10.88 | $9.36 | 118923 |
| 2022-04-28 | 11.42 | $9.33 | 152533 |
| 2022-04-27 | 11.65 | $8.73 | 71940 |
| 2022-04-26 | 11.47 | $8.81 | 115600 |
| 2022-04-25 | 11.12 | $8.81 | 155900 |
| 2022-04-22 | 10.76 | $9.34 | 165600 |
| 2022-04-21 | 10.82 | $9.49 | 189800 |
| 2022-04-20 | 11.26 | $10.36 | 406834 |
| 2022-04-19 | 10.87 | $10.11 | 175900 |
| 2022-04-18 | 10.92 | $10.04 | 88900 |
| 2022-04-14 | 10.84 | $10.00 | 78151 |
| 2022-04-13 | 10.92 | $10.33 | 86600 |
| 2022-04-12 | 10.82 | $10.12 | 131487 |
| 2022-04-11 | 11.02 | $9.87 | 129525 |
| 2022-04-08 | 11.08 | $10.43 | 113100 |
| 2022-04-07 | 10.73 | $10.12 | 87943 |
| 2022-04-06 | 10.43 | $10.25 | 182805 |
| 2022-04-05 | 10.21 | $9.70 | 91700 |
| 2022-04-04 | 9.71 | $10.18 | 174934 |
| 2022-04-01 | 9.20 | $9.80 | 105366 |
| 2022-03-31 | 9.25 | $9.34 | 49600 |
| 2022-03-30 | 9.50 | $9.37 | 57900 |
| 2022-03-29 | 9.88 | $9.16 | 80123 |
| 2022-03-28 | 10.06 | $9.05 | 119520 |
| 2022-03-25 | 10.24 | $9.21 | 82100 |
| 2022-03-24 | 10.53 | $9.20 | 64900 |
| 2022-03-23 | 11.09 | $9.04 | 115439 |
| 2022-03-22 | 11.24 | $8.70 | 70300 |
| 2022-03-21 | 11.12 | $8.91 | 111547 |
| 2022-03-18 | 10.99 | $8.39 | 572212 |
| 2022-03-17 | 10.85 | $8.96 | 162810 |
| 2022-03-16 | 11.22 | $8.86 | 148800 |
| 2022-03-15 | 11.45 | $8.99 | 162914 |
| 2022-03-14 | 11.76 | $8.77 | 358700 |
| 2022-03-11 | 12.10 | $9.34 | 75700 |
| 2022-03-10 | 12.35 | $9.43 | 113594 |
| 2022-03-09 | 12.61 | $9.40 | 173438 |
| 2022-03-08 | 12.61 | $9.55 | 174718 |
| 2022-03-07 | 12.39 | $9.82 | 864047 |
| 2022-03-04 | 12.34 | $8.70 | 88920 |
| 2022-03-03 | 12.74 | $8.81 | 206604 |
| 2022-03-02 | 13.16 | $9.07 | 108600 |
| 2022-03-01 | 13.76 | $8.55 | 104733 |
| 2022-02-28 | 13.80 | $7.95 | 93600 |
| 2022-02-25 | 13.15 | $7.93 | 112200 |
| 2022-02-24 | 12.40 | $7.89 | 52811 |
| 2022-02-23 | 11.58 | $7.96 | 105200 |
| 2022-02-22 | 10.88 | $7.96 | 85700 |
| 2022-02-18 | 10.14 | $8.48 | 105729 |
| 2022-02-17 | 9.75 | $8.81 | 167800 |
| 2022-02-16 | 9.46 | $8.81 | 567300 |
| 2022-02-15 | 9.10 | $9.05 | 35300 |
| 2022-02-14 | 9.19 | $8.85 | 129000 |
| 2022-02-11 | 9.34 | $8.79 | 212538 |
| 2022-02-10 | 9.50 | $8.29 | 413237 |
| 2022-02-09 | 9.98 | $8.45 | 183400 |
| 2022-02-08 | 10.22 | $8.49 | 120500 |
| 2022-02-07 | 10.66 | $8.22 | 39900 |
| 2022-02-04 | 10.88 | $8.21 | 69041 |
| 2022-02-03 | 11.20 | $8.10 | 81511 |
| 2022-02-02 | 11.55 | $8.36 | 32938 |
| 2022-02-01 | 11.68 | $8.45 | 58200 |
| 2022-01-31 | 11.76 | $8.29 | 99247 |
| 2022-01-28 | 12.18 | $7.93 | 289500 |
| 2022-01-27 | 12.66 | $7.98 | 90432 |
| 2022-01-26 | 13.14 | $8.23 | 307200 |
| 2022-01-25 | 13.48 | $8.30 | 270007 |
| 2022-01-24 | 14.17 | $8.20 | 90000 |
| 2022-01-21 | 14.80 | $8.29 | 129127 |
| 2022-01-20 | 15.10 | $8.91 | 73900 |
| 2022-01-19 | 14.63 | $8.91 | 133000 |
| 2022-01-18 | 14.13 | $8.78 | 54000 |
| 2022-01-14 | 14.12 | $8.86 | 49612 |
| 2022-01-13 | 14.01 | $9.09 | 144000 |
| 2022-01-12 | 13.41 | $8.90 | 197817 |
| 2022-01-11 | 12.87 | $8.66 | 34507 |
| 2022-01-10 | 12.78 | $8.29 | 45535 |
| 2022-01-07 | 12.97 | $8.54 | 71400 |
| 2022-01-06 | 12.91 | $8.38 | 68100 |
| 2022-01-05 | 13.25 | $8.18 | 90500 |
| 2022-01-04 | 13.43 | $8.32 | 327800 |
| 2022-01-03 | 13.97 | $7.99 | 31518 |
| 2021-12-31 | 14.14 | $7.86 | 82200 |
| 2021-12-30 | 14.27 | $7.66 | 130700 |
| 2021-12-29 | 14.31 | $7.85 | 69300 |
| 2021-12-28 | 14.34 | $7.94 | 47200 |
| 2021-12-27 | 14.77 | $8.30 | 67105 |
| 2021-12-23 | 15.38 | $8.22 | 32803 |
| 2021-12-22 | 15.98 | $8.13 | 95300 |
| 2021-12-21 | 16.56 | $7.96 | 74602 |
| 2021-12-20 | 16.92 | $7.64 | 125700 |
| 2021-12-17 | 16.91 | $7.65 | 227500 |
| 2021-12-16 | 17.16 | $7.77 | 250200 |
| 2021-12-15 | 17.46 | $7.51 | 227000 |
| 2021-12-14 | 17.19 | $7.24 | 71200 |
| 2021-12-13 | 17.13 | $7.51 | 58012 |
| 2021-12-10 | 17.26 | $7.71 | 97500 |
| 2021-12-09 | 17.58 | $7.76 | 45001 |
| 2021-12-08 | 17.80 | $7.88 | 42415 |
| 2021-12-07 | 18.21 | $7.86 | 111200 |
| 2021-12-06 | 18.61 | $7.70 | 132926 |
| 2021-12-03 | 18.72 | $7.16 | 378029 |
| 2021-12-02 | 18.72 | $7.45 | 178445 |
| 2021-12-01 | 18.54 | $7.01 | 560428 |
| 2021-11-30 | 18.35 | $7.67 | 104600 |
| 2021-11-29 | 18.71 | $7.89 | 237800 |
| 2021-11-26 | 19.38 | $7.82 | 143711 |
| 2021-11-24 | 19.92 | $8.29 | 124103 |
| 2021-11-23 | 20.81 | $8.09 | 206347 |
| 2021-11-22 | 21.80 | $8.56 | 56021 |
| 2021-11-19 | 22.71 | $8.39 | 87231 |
| 2021-11-18 | 23.71 | $8.59 | 94200 |
| 2021-11-17 | 24.68 | $8.80 | 83900 |
| 2021-11-16 | 25.33 | $9.10 | 114331 |
| 2021-11-15 | 25.92 | $9.29 | 107400 |
| 2021-11-12 | 26.43 | $9.36 | 218623 |
| 2021-11-11 | 26.96 | $9.17 | 431900 |
| 2021-11-10 | 27.54 | $9.03 | 167322 |
| 2021-11-09 | 28.38 | $8.94 | 280017 |
| 2021-11-08 | 29.20 | $8.73 | 268125 |
| 2021-11-05 | 30.23 | $8.51 | 415100 |
| 2021-11-04 | 31.46 | $7.74 | 496539 |
| 2021-11-03 | 33.00 | $8.25 | 620207 |
| 2021-11-02 | 34.48 | $8.25 | 587354 |
| 2021-11-01 | 36.20 | $8.04 | 832837 |
| 2021-10-29 | 38.00 | $8.45 | 613000 |
| 2021-10-28 | 39.65 | $9.27 | 280329 |
| 2021-10-27 | 40.54 | $9.28 | 563700 |
| 2021-10-26 | 41.37 | $11.22 | 193146 |
| 2021-10-25 | 40.31 | $11.82 | 245147 |
| 2021-10-22 | 39.19 | $10.86 | 163800 |
| 2021-10-21 | 38.26 | $10.67 | 167100 |
| 2021-10-20 | 37.31 | $11.07 | 270724 |
| 2021-10-19 | 36.10 | $11.15 | 433825 |
| 2021-10-18 | 34.39 | $12.29 | 680643 |
| 2021-10-15 | 32.41 | $10.89 | 374252 |
| 2021-10-14 | 30.61 | $10.39 | 306628 |
| 2021-10-13 | 29.11 | $9.47 | 137800 |
| 2021-10-12 | 27.87 | $9.49 | 100691 |
| 2021-10-11 | 26.57 | $9.32 | 275816 |
| 2021-10-08 | 25.20 | $9.83 | 345135 |
| 2021-10-07 | 23.78 | $8.99 | 340729 |
| 2021-10-06 | 22.54 | $8.58 | 246210 |
| 2021-10-05 | 21.82 | $8.32 | 895244 |
| 2021-10-04 | 21.06 | $7.75 | 282708 |
| 2021-10-01 | 20.97 | $7.51 | 106200 |
| 2021-09-30 | 21.04 | $7.60 | 223431 |
| 2021-09-29 | 21.13 | $7.28 | 60900 |
| 2021-09-28 | 21.45 | $7.29 | 91400 |
| 2021-09-27 | 22.03 | $7.32 | 66500 |
| 2021-09-24 | 22.56 | $7.01 | 83433 |
| 2021-09-23 | 23.33 | $7.31 | 139338 |
| 2021-09-22 | 23.96 | $7.20 | 144800 |
| 2021-09-21 | 24.89 | $6.72 | 298139 |
| 2021-09-20 | 26.19 | $6.73 | 209740 |
| 2021-09-17 | 27.56 | $6.70 | 380600 |
| 2021-09-16 | 28.81 | $7.69 | 139247 |
| 2021-09-15 | 29.15 | $8.06 | 57400 |
| 2021-09-14 | 29.10 | $7.86 | 53800 |
| 2021-09-13 | 28.99 | $8.07 | 97104 |
| 2021-09-10 | 28.68 | $8.02 | 87600 |
| 2021-09-09 | 28.30 | $8.30 | 51100 |
| 2021-09-08 | 28.18 | $8.34 | 67900 |
| 2021-09-07 | 27.92 | $8.96 | 92734 |
| 2021-09-03 | 27.71 | $8.17 | 41869 |
| 2021-09-02 | 27.85 | $8.49 | 32744 |
| 2021-09-01 | 27.65 | $8.46 | 52500 |
| 2021-08-31 | 27.50 | $8.32 | 56931 |
| 2021-08-30 | 27.46 | $8.17 | 63227 |
| 2021-08-27 | 27.44 | $8.13 | 120226 |
| 2021-08-26 | 27.51 | $7.74 | 54900 |
| 2021-08-25 | 27.64 | $7.88 | 135900 |
| 2021-08-24 | 27.49 | $8.41 | 325600 |
| 2021-08-23 | 27.33 | $6.93 | 315800 |
| 2021-08-20 | 28.10 | $6.71 | 107418 |
| 2021-08-19 | 29.16 | $6.71 | 192533 |
| 2021-08-18 | 30.26 | $6.79 | 179600 |
| 2021-08-17 | 31.38 | $7.35 | 72235 |
| 2021-08-16 | 32.12 | $7.60 | 74247 |
| 2021-08-13 | 32.48 | $7.74 | 64700 |
| 2021-08-12 | 32.73 | $7.71 | 110325 |
| 2021-08-11 | 32.93 | $8.03 | 68014 |
| 2021-08-10 | 32.84 | $8.00 | 71300 |
| 2021-08-09 | 32.74 | $8.01 | 97925 |
| 2021-08-06 | 32.63 | $8.44 | 27542 |
| 2021-08-05 | 32.27 | $8.40 | 39302 |
| 2021-08-04 | 31.80 | $8.40 | 91940 |
| 2021-08-03 | 31.23 | $8.67 | 103600 |
| 2021-08-02 | 30.67 | $8.34 | 37523 |
| 2021-07-30 | 30.00 | $8.45 | 36318 |
| 2021-07-29 | 29.29 | $8.65 | 71400 |
| 2021-07-28 | 28.16 | $8.65 | 52600 |
| 2021-07-27 | 27.05 | $8.19 | 50144 |
| 2021-07-26 | 25.99 | $8.32 | 42827 |
| 2021-07-23 | 24.88 | $7.78 | 89300 |
| 2021-07-22 | 23.86 | $7.87 | 34400 |
| 2021-07-21 | 22.54 | $8.11 | 33234 |
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