Is New York Mortgage Trust, Inc. (NYMT) a Buy, Sell, or Hold?
Enter your email address below for free access to our New York Mortgage Trust, Inc. (NYMT) research center and poll results.
NASDAQ : NYMT
New York Mortgage Trust, Inc. — Technical Indicators
$7.11 USD
-$0.11 (-1.52%)
- Volume
- 818.37K
- Average Volume
- 656.96K
- Market Capitalization
- $642.13M
- P/E Ratio
- 7.40
- Dividend Yield
- 13.50%
- Price Target
- $12.00
- Year High
- $7.49
- Year Low
- $5.02
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.47
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
7.25
2025-09-29
Close Price
$6.85
Vol: 584673
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.52
Average
9.82
Maximum
17.62
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-09-29 | 7.25 | $6.85 | 584673 |
| 2025-09-26 | 7.27 | $7.02 | 726288 |
| 2025-09-25 | 7.27 | $7.07 | 570641 |
| 2025-09-24 | 7.27 | $7.30 | 1.4M |
| 2025-09-23 | 7.26 | $7.31 | 739407 |
| 2025-09-22 | 7.25 | $7.24 | 690307 |
| 2025-09-19 | 7.25 | $7.39 | 2.8M |
| 2025-09-18 | 7.22 | $7.40 | 741632 |
| 2025-09-17 | 7.21 | $7.32 | 718850 |
| 2025-09-16 | 7.19 | $7.24 | 770766 |
| 2025-09-15 | 7.16 | $7.38 | 774718 |
| 2025-09-12 | 7.14 | $7.13 | 571175 |
| 2025-09-11 | 7.12 | $7.24 | 883409 |
| 2025-09-10 | 7.11 | $7.23 | 517736 |
| 2025-09-09 | 7.08 | $7.29 | 448168 |
| 2025-09-08 | 7.05 | $7.30 | 512686 |
| 2025-09-05 | 7.02 | $7.41 | 519349 |
| 2025-09-04 | 6.98 | $7.37 | 472856 |
| 2025-09-03 | 6.94 | $7.36 | 364125 |
| 2025-09-02 | 6.90 | $7.11 | 874036 |
| 2025-08-29 | 6.88 | $7.22 | 433700 |
| 2025-08-28 | 6.85 | $7.06 | 375657 |
| 2025-08-27 | 6.82 | $7.10 | 480328 |
| 2025-08-26 | 6.80 | $7.16 | 353633 |
| 2025-08-25 | 6.78 | $7.10 | 557317 |
| 2025-08-22 | 6.77 | $7.14 | 861219 |
| 2025-08-21 | 6.76 | $6.90 | 602200 |
| 2025-08-20 | 6.76 | $7.04 | 757190 |
| 2025-08-19 | 6.76 | $6.92 | 477143 |
| 2025-08-18 | 6.76 | $6.82 | 304918 |
| 2025-08-15 | 6.76 | $6.84 | 382367 |
| 2025-08-14 | 6.75 | $6.83 | 659027 |
| 2025-08-13 | 6.74 | $6.92 | 726459 |
| 2025-08-12 | 6.73 | $6.79 | 609463 |
| 2025-08-11 | 6.73 | $6.60 | 547900 |
| 2025-08-08 | 6.73 | $6.64 | 538454 |
| 2025-08-07 | 6.73 | $6.64 | 479226 |
| 2025-08-06 | 6.74 | $6.57 | 726661 |
| 2025-08-05 | 6.75 | $6.68 | 635500 |
| 2025-08-04 | 6.75 | $6.72 | 880200 |
| 2025-08-01 | 6.74 | $6.58 | 1.7M |
| 2025-07-31 | 6.75 | $6.33 | 1.9M |
| 2025-07-30 | 6.78 | $6.74 | 820000 |
| 2025-07-29 | 6.78 | $6.82 | 646122 |
| 2025-07-28 | 6.77 | $6.80 | 581645 |
| 2025-07-25 | 6.77 | $7.01 | 626700 |
| 2025-07-24 | 6.75 | $6.98 | 483500 |
| 2025-07-23 | 6.72 | $6.98 | 839854 |
| 2025-07-22 | 6.70 | $6.92 | 743721 |
| 2025-07-21 | 6.68 | $6.73 | 543521 |
| 2025-07-18 | 6.67 | $6.68 | 649377 |
| 2025-07-17 | 6.68 | $6.69 | 515949 |
| 2025-07-16 | 6.67 | $6.78 | 682851 |
| 2025-07-15 | 6.67 | $6.64 | 564000 |
| 2025-07-14 | 6.68 | $6.73 | 638729 |
| 2025-07-11 | 6.70 | $6.65 | 451070 |
| 2025-07-10 | 6.71 | $6.72 | 425640 |
| 2025-07-09 | 6.72 | $6.75 | 337716 |
| 2025-07-08 | 6.72 | $6.69 | 344400 |
| 2025-07-07 | 6.73 | $6.63 | 506900 |
| 2025-07-03 | 6.73 | $6.82 | 278147 |
| 2025-07-02 | 6.72 | $6.82 | 427300 |
| 2025-07-01 | 6.70 | $6.76 | 598883 |
| 2025-06-30 | 6.69 | $6.70 | 571600 |
| 2025-06-27 | 6.68 | $6.65 | 1.1M |
| 2025-06-26 | 6.68 | $6.63 | 661544 |
| 2025-06-25 | 6.68 | $6.46 | 481400 |
| 2025-06-24 | 6.68 | $6.53 | 651401 |
| 2025-06-23 | 6.68 | $6.46 | 956500 |
| 2025-06-20 | 6.68 | $6.68 | 2.1M |
| 2025-06-18 | 6.67 | $6.72 | 773300 |
| 2025-06-17 | 6.69 | $6.65 | 730597 |
| 2025-06-16 | 6.70 | $6.78 | 708064 |
| 2025-06-13 | 6.72 | $6.85 | 629728 |
| 2025-06-12 | 6.74 | $6.96 | 492680 |
| 2025-06-11 | 6.74 | $6.91 | 535421 |
| 2025-06-10 | 6.74 | $6.96 | 512058 |
| 2025-06-09 | 6.72 | $6.81 | 438400 |
| 2025-06-06 | 6.71 | $6.77 | 523105 |
| 2025-06-05 | 6.70 | $6.66 | 723916 |
| 2025-06-04 | 6.69 | $6.59 | 424974 |
| 2025-06-03 | 6.69 | $6.55 | 464002 |
| 2025-06-02 | 6.69 | $6.42 | 793076 |
| 2025-05-30 | 6.70 | $6.53 | 568125 |
| 2025-05-29 | 6.69 | $6.69 | 347574 |
| 2025-05-28 | 6.65 | $6.59 | 467000 |
| 2025-05-27 | 6.62 | $6.53 | 449977 |
| 2025-05-23 | 6.58 | $6.42 | 521415 |
| 2025-05-22 | 6.54 | $6.46 | 830089 |
| 2025-05-21 | 6.49 | $6.51 | 715463 |
| 2025-05-20 | 6.45 | $7.06 | 472917 |
| 2025-05-19 | 6.37 | $7.02 | 467920 |
| 2025-05-16 | 6.29 | $7.12 | 721300 |
| 2025-05-15 | 6.20 | $7.19 | 1.1M |
| 2025-05-14 | 6.11 | $6.99 | 1.4M |
| 2025-05-13 | 6.03 | $6.84 | 869000 |
| 2025-05-12 | 5.96 | $6.74 | 1.1M |
| 2025-05-09 | 5.89 | $6.51 | 662169 |
| 2025-05-08 | 5.83 | $6.58 | 663300 |
| 2025-05-07 | 5.79 | $6.55 | 777220 |
| 2025-05-06 | 5.73 | $6.44 | 702760 |
| 2025-05-05 | 5.68 | $6.60 | 652769 |
| 2025-05-02 | 5.64 | $6.65 | 1.5M |
| 2025-05-01 | 5.63 | $6.35 | 1.8M |
| 2025-04-30 | 5.64 | $5.87 | 939539 |
| 2025-04-29 | 5.67 | $5.87 | 789323 |
| 2025-04-28 | 5.70 | $5.75 | 855471 |
| 2025-04-25 | 5.74 | $5.64 | 618578 |
| 2025-04-24 | 5.79 | $5.59 | 512159 |
| 2025-04-23 | 5.84 | $5.55 | 588530 |
| 2025-04-22 | 5.90 | $5.56 | 590800 |
| 2025-04-21 | 5.96 | $5.34 | 573206 |
| 2025-04-17 | 6.03 | $5.43 | 511584 |
| 2025-04-16 | 6.11 | $5.33 | 642604 |
| 2025-04-15 | 6.18 | $5.44 | 827137 |
| 2025-04-14 | 6.25 | $5.45 | 871032 |
| 2025-04-11 | 6.32 | $5.33 | 786676 |
| 2025-04-10 | 6.40 | $5.32 | 903736 |
| 2025-04-09 | 6.46 | $5.66 | 2.0M |
| 2025-04-08 | 6.51 | $5.38 | 1.1M |
| 2025-04-07 | 6.58 | $5.49 | 1.5M |
| 2025-04-04 | 6.64 | $5.88 | 1.0M |
| 2025-04-03 | 6.70 | $6.35 | 846512 |
| 2025-04-02 | 6.72 | $6.48 | 439944 |
| 2025-04-01 | 6.74 | $6.49 | 663735 |
| 2025-03-31 | 6.76 | $6.49 | 974505 |
| 2025-03-28 | 6.77 | $6.50 | 600753 |
| 2025-03-27 | 6.80 | $6.65 | 342148 |
| 2025-03-26 | 6.82 | $6.66 | 456600 |
| 2025-03-25 | 6.83 | $6.75 | 434176 |
| 2025-03-24 | 6.84 | $6.80 | 416010 |
| 2025-03-21 | 6.83 | $6.79 | 2.2M |
| 2025-03-20 | 6.82 | $6.88 | 413628 |
| 2025-03-19 | 6.80 | $6.88 | 636500 |
| 2025-03-18 | 6.75 | $6.82 | 731100 |
| 2025-03-17 | 6.71 | $6.81 | 571698 |
| 2025-03-14 | 6.68 | $6.83 | 517891 |
| 2025-03-13 | 6.64 | $6.58 | 727526 |
| 2025-03-12 | 6.62 | $6.71 | 696995 |
| 2025-03-11 | 6.59 | $6.66 | 882500 |
| 2025-03-10 | 6.56 | $6.82 | 1.2M |
| 2025-03-07 | 6.53 | $7.01 | 809400 |
| 2025-03-06 | 6.49 | $6.83 | 702852 |
| 2025-03-05 | 6.45 | $6.89 | 665614 |
| 2025-03-04 | 6.41 | $6.76 | 915900 |
| 2025-03-03 | 6.37 | $6.86 | 769239 |
| 2025-02-28 | 6.33 | $7.01 | 677496 |
| 2025-02-27 | 6.28 | $6.95 | 717943 |
| 2025-02-26 | 6.23 | $7.03 | 1.0M |
| 2025-02-25 | 6.17 | $6.85 | 895843 |
| 2025-02-24 | 6.13 | $6.71 | 1.1M |
| 2025-02-21 | 6.09 | $6.46 | 1.3M |
| 2025-02-20 | 6.07 | $6.43 | 2.4M |
| 2025-02-19 | 6.04 | $5.99 | 980636 |
| 2025-02-18 | 6.04 | $6.06 | 562658 |
| 2025-02-14 | 6.04 | $6.15 | 351147 |
| 2025-02-13 | 6.03 | $6.09 | 373429 |
| 2025-02-12 | 6.02 | $6.04 | 546617 |
| 2025-02-11 | 6.01 | $6.18 | 393013 |
| 2025-02-10 | 5.98 | $6.17 | 470877 |
| 2025-02-07 | 5.96 | $6.12 | 392600 |
| 2025-02-06 | 5.95 | $6.17 | 502582 |
| 2025-02-05 | 5.95 | $6.05 | 407600 |
| 2025-02-04 | 5.96 | $6.04 | 353500 |
| 2025-02-03 | 5.97 | $5.99 | 659482 |
| 2025-01-31 | 5.98 | $6.03 | 652186 |
| 2025-01-30 | 5.98 | $6.04 | 422153 |
| 2025-01-29 | 5.97 | $5.92 | 475915 |
| 2025-01-28 | 5.96 | $5.99 | 506063 |
| 2025-01-27 | 5.96 | $6.05 | 588200 |
| 2025-01-24 | 5.95 | $5.92 | 513108 |
| 2025-01-23 | 5.94 | $5.91 | 637965 |
| 2025-01-22 | 5.95 | $5.95 | 575333 |
| 2025-01-21 | 5.94 | $6.00 | 430443 |
| 2025-01-17 | 5.94 | $5.97 | 434348 |
| 2025-01-16 | 5.96 | $5.93 | 458663 |
| 2025-01-15 | 5.99 | $5.88 | 488096 |
| 2025-01-14 | 6.03 | $5.82 | 469400 |
| 2025-01-13 | 6.06 | $5.71 | 730953 |
| 2025-01-10 | 6.10 | $5.73 | 1.1M |
| 2025-01-08 | 6.14 | $5.99 | 471458 |
| 2025-01-07 | 6.17 | $6.08 | 977541 |
| 2025-01-06 | 6.18 | $6.26 | 567244 |
| 2025-01-03 | 6.17 | $6.31 | 635930 |
| 2025-01-02 | 6.16 | $6.14 | 481937 |
| 2024-12-31 | 6.16 | $6.06 | 771004 |
| 2024-12-30 | 6.16 | $5.77 | 687777 |
| 2024-12-27 | 6.18 | $5.79 | 818200 |
| 2024-12-26 | 6.20 | $5.85 | 536264 |
| 2024-12-24 | 6.21 | $5.90 | 317600 |
| 2024-12-23 | 6.22 | $5.84 | 724200 |
| 2024-12-20 | 6.23 | $5.94 | 4.8M |
| 2024-12-19 | 6.23 | $5.88 | 1.1M |
| 2024-12-18 | 6.22 | $6.04 | 962800 |
| 2024-12-17 | 6.22 | $6.37 | 1.1M |
| 2024-12-16 | 6.20 | $6.52 | 527955 |
| 2024-12-13 | 6.17 | $6.51 | 436458 |
| 2024-12-12 | 6.14 | $6.44 | 514838 |
| 2024-12-11 | 6.11 | $6.48 | 613592 |
| 2024-12-10 | 6.07 | $6.55 | 606767 |
| 2024-12-09 | 6.05 | $6.57 | 1.5M |
| 2024-12-06 | 6.02 | $6.31 | 888755 |
| 2024-12-05 | 6.00 | $6.18 | 614261 |
| 2024-12-04 | 5.98 | $6.09 | 529238 |
| 2024-12-03 | 5.96 | $6.04 | 796622 |
| 2024-12-02 | 5.94 | $6.17 | 1.4M |
| 2024-11-29 | 5.92 | $6.14 | 526303 |
| 2024-11-27 | 5.90 | $6.22 | 743050 |
| 2024-11-26 | 5.87 | $6.01 | 682600 |
| 2024-11-25 | 5.84 | $6.14 | 1.1M |
| 2024-11-22 | 5.80 | $5.98 | 498718 |
| 2024-11-21 | 5.76 | $5.89 | 589314 |
| 2024-11-20 | 5.73 | $5.80 | 745223 |
| 2024-11-19 | 5.70 | $5.94 | 628900 |
| 2024-11-18 | 5.67 | $5.96 | 717397 |
| 2024-11-15 | 5.64 | $5.96 | 573790 |
| 2024-11-14 | 5.62 | $5.92 | 990309 |
| 2024-11-13 | 5.60 | $5.80 | 683900 |
| 2024-11-12 | 5.60 | $5.78 | 686251 |
| 2024-11-11 | 5.60 | $6.03 | 685374 |
| 2024-11-08 | 5.57 | $5.96 | 697272 |
| 2024-11-07 | 5.55 | $5.89 | 709881 |
| 2024-11-06 | 5.53 | $5.80 | 1.2M |
| 2024-11-05 | 5.52 | $5.71 | 940430 |
| 2024-11-04 | 5.52 | $5.68 | 1.3M |
| 2024-11-01 | 5.52 | $5.72 | 1.7M |
| 2024-10-31 | 5.52 | $5.77 | 1.6M |
| 2024-10-30 | 5.53 | $5.60 | 1.4M |
| 2024-10-29 | 5.55 | $5.44 | 1.1M |
| 2024-10-28 | 5.58 | $5.28 | 964734 |
| 2024-10-25 | 5.64 | $5.24 | 700222 |
| 2024-10-24 | 5.70 | $5.26 | 531600 |
| 2024-10-23 | 5.77 | $5.23 | 553459 |
| 2024-10-22 | 5.83 | $5.31 | 825320 |
| 2024-10-21 | 5.90 | $5.39 | 910235 |
| 2024-10-18 | 5.96 | $5.58 | 485612 |
| 2024-10-17 | 6.02 | $5.61 | 528389 |
| 2024-10-16 | 6.08 | $5.79 | 628500 |
| 2024-10-15 | 6.13 | $5.65 | 723900 |
| 2024-10-14 | 6.19 | $5.53 | 782014 |
| 2024-10-11 | 6.25 | $5.47 | 756078 |
| 2024-10-10 | 6.31 | $5.55 | 748700 |
| 2024-10-09 | 6.35 | $5.63 | 506450 |
| 2024-10-08 | 6.39 | $5.64 | 737539 |
| 2024-10-07 | 6.42 | $5.66 | 639500 |
| 2024-10-04 | 6.46 | $5.83 | 711835 |
| 2024-10-03 | 6.48 | $5.89 | 645800 |
| 2024-10-02 | 6.51 | $5.99 | 477637 |
| 2024-10-01 | 6.53 | $6.12 | 463729 |
| 2024-09-30 | 6.54 | $6.33 | 525720 |
| 2024-09-27 | 6.56 | $6.53 | 512004 |
| 2024-09-26 | 6.57 | $6.57 | 375276 |
| 2024-09-25 | 6.57 | $6.52 | 489187 |
| 2024-09-24 | 6.57 | $6.69 | 422942 |
| 2024-09-23 | 6.57 | $6.64 | 455011 |
| 2024-09-20 | 6.57 | $6.74 | 2.5M |
| 2024-09-19 | 6.56 | $6.85 | 518332 |
| 2024-09-18 | 6.54 | $6.84 | 468000 |
| 2024-09-17 | 6.52 | $6.76 | 440111 |
| 2024-09-16 | 6.50 | $6.75 | 510500 |
| 2024-09-13 | 6.49 | $6.61 | 316137 |
| 2024-09-12 | 6.47 | $6.48 | 326855 |
| 2024-09-11 | 6.46 | $6.34 | 335027 |
| 2024-09-10 | 6.45 | $6.32 | 440943 |
| 2024-09-09 | 6.44 | $6.33 | 415207 |
| 2024-09-06 | 6.44 | $6.38 | 235100 |
| 2024-09-05 | 6.44 | $6.41 | 321585 |
| 2024-09-04 | 6.43 | $6.30 | 373811 |
| 2024-09-03 | 6.42 | $6.45 | 368888 |
| 2024-08-30 | 6.39 | $6.67 | 234653 |
| 2024-08-29 | 6.37 | $6.66 | 338709 |
| 2024-08-28 | 6.35 | $6.62 | 358618 |
| 2024-08-27 | 6.34 | $6.63 | 257724 |
| 2024-08-26 | 6.34 | $6.70 | 489900 |
| 2024-08-23 | 6.33 | $6.65 | 518100 |
| 2024-08-22 | 6.34 | $6.50 | 429236 |
| 2024-08-21 | 6.34 | $6.44 | 307121 |
| 2024-08-20 | 6.34 | $6.39 | 268245 |
| 2024-08-19 | 6.36 | $6.46 | 292703 |
| 2024-08-16 | 6.37 | $6.40 | 316020 |
| 2024-08-15 | 6.38 | $6.36 | 375723 |
| 2024-08-14 | 6.40 | $6.23 | 237604 |
| 2024-08-13 | 6.43 | $6.17 | 340100 |
| 2024-08-12 | 6.46 | $6.12 | 308127 |
| 2024-08-09 | 6.48 | $6.28 | 286600 |
| 2024-08-08 | 6.49 | $6.33 | 346556 |
| 2024-08-07 | 6.50 | $6.24 | 437010 |
| 2024-08-06 | 6.49 | $6.11 | 600900 |
| 2024-08-05 | 6.48 | $5.85 | 902630 |
| 2024-08-02 | 6.49 | $6.17 | 686127 |
| 2024-08-01 | 6.48 | $6.35 | 774142 |
| 2024-07-31 | 6.46 | $6.48 | 551021 |
| 2024-07-30 | 6.43 | $6.60 | 354700 |
| 2024-07-29 | 6.38 | $6.54 | 523199 |
| 2024-07-26 | 6.35 | $6.68 | 586821 |
| 2024-07-25 | 6.31 | $6.52 | 425857 |
| 2024-07-24 | 6.29 | $6.46 | 503209 |
| 2024-07-23 | 6.28 | $6.76 | 440320 |
| 2024-07-22 | 6.25 | $6.70 | 323733 |
| 2024-07-19 | 6.23 | $6.64 | 415351 |
| 2024-07-18 | 6.20 | $6.70 | 451559 |
| 2024-07-17 | 6.17 | $6.85 | 504900 |
| 2024-07-16 | 6.13 | $6.80 | 662745 |
| 2024-07-15 | 6.09 | $6.55 | 475210 |
| 2024-07-12 | 6.06 | $6.49 | 509293 |
| 2024-07-11 | 6.04 | $6.43 | 670198 |
| 2024-07-10 | 6.01 | $6.13 | 390626 |
| 2024-07-09 | 5.99 | $5.99 | 349200 |
| 2024-07-08 | 5.98 | $5.95 | 443405 |
| 2024-07-05 | 5.98 | $5.89 | 496332 |
| 2024-07-03 | 5.99 | $5.95 | 275700 |
| 2024-07-02 | 5.99 | $5.91 | 515109 |
| 2024-07-01 | 5.99 | $5.73 | 748265 |
| 2024-06-28 | 6.00 | $5.84 | 1.3M |
| 2024-06-27 | 6.01 | $5.91 | 933900 |
| 2024-06-26 | 5.99 | $6.11 | 733443 |
| 2024-06-25 | 5.98 | $6.18 | 319900 |
| 2024-06-24 | 5.97 | $6.23 | 468253 |
| 2024-06-21 | 5.95 | $6.24 | 2.4M |
| 2024-06-20 | 5.94 | $6.11 | 866745 |
| 2024-06-18 | 5.94 | $6.03 | 448540 |
| 2024-06-17 | 5.95 | $6.05 | 794749 |
| 2024-06-14 | 5.96 | $6.04 | 534800 |
| 2024-06-13 | 5.97 | $6.04 | 449238 |
| 2024-06-12 | 5.98 | $5.96 | 678015 |
| 2024-06-11 | 6.00 | $5.84 | 542912 |
| 2024-06-10 | 6.01 | $5.85 | 520847 |
| 2024-06-07 | 6.03 | $5.82 | 478011 |
| 2024-06-06 | 6.05 | $5.91 | 469200 |
| 2024-06-05 | 6.05 | $6.01 | 591800 |
| 2024-06-04 | 6.06 | $5.96 | 378304 |
| 2024-06-03 | 6.07 | $6.00 | 520267 |
| 2024-05-31 | 6.08 | $5.95 | 910300 |
| 2024-05-30 | 6.09 | $5.87 | 874840 |
| 2024-05-29 | 6.15 | $5.69 | 857439 |
| 2024-05-28 | 6.21 | $5.90 | 681949 |
| 2024-05-24 | 6.26 | $5.90 | 791168 |
| 2024-05-23 | 6.32 | $5.77 | 867411 |
| 2024-05-22 | 6.38 | $6.10 | 502460 |
| 2024-05-21 | 6.43 | $6.10 | 489098 |
| 2024-05-20 | 6.49 | $6.17 | 332700 |
| 2024-05-17 | 6.53 | $6.27 | 430600 |
| 2024-05-16 | 6.56 | $6.33 | 393623 |
| 2024-05-15 | 6.59 | $6.27 | 433600 |
| 2024-05-14 | 6.62 | $6.23 | 584987 |
| 2024-05-13 | 6.64 | $6.14 | 607139 |
| 2024-05-10 | 6.68 | $6.15 | 516746 |
| 2024-05-09 | 6.72 | $6.18 | 639000 |
| 2024-05-08 | 6.76 | $6.02 | 819800 |
| 2024-05-07 | 6.81 | $6.15 | 889138 |
| 2024-05-06 | 6.87 | $6.15 | 1.0M |
| 2024-05-03 | 6.92 | $6.21 | 1.4M |
| 2024-05-02 | 6.97 | $6.27 | 2.4M |
| 2024-05-01 | 7.02 | $7.02 | 488300 |
| 2024-04-30 | 7.03 | $6.85 | 467094 |
| 2024-04-29 | 7.04 | $6.98 | 471716 |
| 2024-04-26 | 7.06 | $7.04 | 323000 |
| 2024-04-25 | 7.06 | $6.97 | 679900 |
| 2024-04-24 | 7.07 | $7.10 | 519900 |
| 2024-04-23 | 7.06 | $7.20 | 586903 |
| 2024-04-22 | 7.05 | $7.06 | 476438 |
| 2024-04-19 | 7.05 | $6.96 | 1.0M |
| 2024-04-18 | 7.06 | $6.82 | 565200 |
| 2024-04-17 | 7.09 | $6.82 | 518400 |
| 2024-04-16 | 7.11 | $6.73 | 875838 |
| 2024-04-15 | 7.13 | $6.87 | 676010 |
| 2024-04-12 | 7.15 | $6.98 | 635959 |
| 2024-04-11 | 7.15 | $7.07 | 764444 |
| 2024-04-10 | 7.16 | $6.95 | 795652 |
| 2024-04-09 | 7.18 | $7.33 | 293834 |
| 2024-04-08 | 7.18 | $7.24 | 463700 |
| 2024-04-05 | 7.18 | $7.13 | 557244 |
| 2024-04-04 | 7.18 | $7.20 | 560173 |
| 2024-04-03 | 7.17 | $7.24 | 435564 |
| 2024-04-02 | 7.16 | $7.16 | 702100 |
| 2024-04-01 | 7.15 | $7.26 | 647230 |
| 2024-03-28 | 7.14 | $7.20 | 495451 |
| 2024-03-27 | 7.14 | $7.13 | 525712 |
| 2024-03-26 | 7.14 | $6.88 | 437700 |
| 2024-03-25 | 7.15 | $6.99 | 530718 |
| 2024-03-22 | 7.15 | $6.95 | 744333 |
| 2024-03-21 | 7.17 | $7.33 | 1.0M |
| 2024-03-20 | 7.17 | $7.31 | 767707 |
| 2024-03-19 | 7.17 | $7.18 | 539350 |
| 2024-03-18 | 7.19 | $7.16 | 570641 |
| 2024-03-15 | 7.21 | $7.21 | 1.7M |
| 2024-03-14 | 7.23 | $7.10 | 649490 |
| 2024-03-13 | 7.23 | $7.32 | 586521 |
| 2024-03-12 | 7.22 | $7.27 | 425844 |
| 2024-03-11 | 7.24 | $7.27 | 412403 |
| 2024-03-08 | 7.25 | $7.21 | 448414 |
| 2024-03-07 | 7.26 | $7.17 | 424244 |
| 2024-03-06 | 7.27 | $7.05 | 541946 |
| 2024-03-05 | 7.30 | $6.98 | 536446 |
| 2024-03-04 | 7.33 | $7.03 | 667435 |
| 2024-03-01 | 7.36 | $7.13 | 431229 |
| 2024-02-29 | 7.40 | $7.21 | 813039 |
| 2024-02-28 | 7.43 | $6.99 | 439800 |
| 2024-02-27 | 7.49 | $7.11 | 641727 |
| 2024-02-26 | 7.56 | $7.10 | 631224 |
| 2024-02-23 | 7.62 | $7.34 | 814800 |
| 2024-02-22 | 7.68 | $7.23 | 947186 |
| 2024-02-21 | 7.73 | $7.39 | 580100 |
| 2024-02-20 | 7.78 | $7.51 | 433145 |
| 2024-02-16 | 7.81 | $7.59 | 462652 |
| 2024-02-15 | 7.85 | $7.53 | 872240 |
| 2024-02-14 | 7.88 | $7.14 | 671467 |
| 2024-02-13 | 7.93 | $7.18 | 716762 |
| 2024-02-12 | 7.98 | $7.66 | 463932 |
| 2024-02-09 | 8.02 | $7.54 | 599100 |
| 2024-02-08 | 8.06 | $7.38 | 561240 |
| 2024-02-07 | 8.12 | $7.35 | 954200 |
| 2024-02-06 | 8.17 | $7.56 | 526074 |
| 2024-02-05 | 8.22 | $7.54 | 839100 |
| 2024-02-02 | 8.25 | $7.71 | 644393 |
| 2024-02-01 | 8.28 | $7.97 | 657305 |
| 2024-01-31 | 8.29 | $7.84 | 572200 |
| 2024-01-30 | 8.31 | $8.18 | 484800 |
| 2024-01-29 | 8.33 | $8.47 | 487160 |
| 2024-01-26 | 8.34 | $8.38 | 421724 |
| 2024-01-25 | 8.36 | $8.40 | 389389 |
| 2024-01-24 | 8.37 | $8.23 | 431874 |
| 2024-01-23 | 8.39 | $8.34 | 365925 |
| 2024-01-22 | 8.42 | $8.30 | 497137 |
| 2024-01-19 | 8.44 | $8.31 | 503687 |
| 2024-01-18 | 8.47 | $8.15 | 505646 |
| 2024-01-17 | 8.49 | $8.07 | 411400 |
| 2024-01-16 | 8.52 | $8.27 | 492675 |
| 2024-01-12 | 8.58 | $8.45 | 440450 |
| 2024-01-11 | 8.63 | $8.35 | 385015 |
| 2024-01-10 | 8.66 | $8.46 | 477313 |
| 2024-01-09 | 8.67 | $8.43 | 346156 |
| 2024-01-08 | 8.70 | $8.47 | 453112 |
| 2024-01-05 | 8.72 | $8.25 | 369131 |
| 2024-01-04 | 8.76 | $8.19 | 524327 |
| 2024-01-03 | 8.80 | $8.16 | 570000 |
| 2024-01-02 | 8.86 | $8.34 | 675442 |
| 2023-12-29 | 8.90 | $8.53 | 891755 |
| 2023-12-28 | 8.91 | $8.69 | 707639 |
| 2023-12-27 | 8.92 | $8.73 | 619063 |
| 2023-12-26 | 8.92 | $8.70 | 684000 |
| 2023-12-22 | 8.91 | $8.63 | 1.1M |
| 2023-12-21 | 8.91 | $8.86 | 795946 |
| 2023-12-20 | 8.90 | $8.71 | 1.0M |
| 2023-12-19 | 8.89 | $8.93 | 1.0M |
| 2023-12-18 | 8.88 | $8.66 | 935417 |
| 2023-12-15 | 8.87 | $8.53 | 8.3M |
| 2023-12-14 | 8.87 | $9.58 | 1.3M |
| 2023-12-13 | 8.81 | $9.37 | 1.1M |
| 2023-12-12 | 8.76 | $8.93 | 543700 |
| 2023-12-11 | 8.70 | $8.80 | 774022 |
| 2023-12-08 | 8.66 | $8.94 | 534000 |
| 2023-12-07 | 8.60 | $8.94 | 511400 |
| 2023-12-06 | 8.55 | $8.95 | 577746 |
| 2023-12-05 | 8.51 | $9.11 | 372925 |
| 2023-12-04 | 8.45 | $9.20 | 481967 |
| 2023-12-01 | 8.39 | $9.16 | 866365 |
| 2023-11-30 | 8.32 | $8.79 | 519031 |
| 2023-11-29 | 8.28 | $8.86 | 601773 |
| 2023-11-28 | 8.22 | $8.65 | 543238 |
| 2023-11-27 | 8.17 | $8.64 | 474100 |
| 2023-11-24 | 8.12 | $8.60 | 137008 |
| 2023-11-22 | 8.07 | $8.63 | 373250 |
| 2023-11-21 | 8.01 | $8.59 | 482805 |
| 2023-11-20 | 7.96 | $8.63 | 642700 |
| 2023-11-17 | 7.92 | $8.57 | 997382 |
| 2023-11-16 | 7.88 | $8.38 | 653645 |
| 2023-11-15 | 7.86 | $8.45 | 741500 |
| 2023-11-14 | 7.85 | $8.32 | 774100 |
| 2023-11-13 | 7.85 | $7.80 | 364365 |
| 2023-11-10 | 7.89 | $7.93 | 577141 |
| 2023-11-09 | 7.92 | $7.83 | 420241 |
| 2023-11-08 | 7.96 | $7.98 | 318844 |
| 2023-11-07 | 8.00 | $7.99 | 469599 |
| 2023-11-06 | 8.03 | $7.90 | 701298 |
| 2023-11-03 | 8.06 | $8.00 | 812854 |
| 2023-11-02 | 8.08 | $7.83 | 1.2M |
| 2023-11-01 | 8.10 | $7.93 | 710081 |
| 2023-10-31 | 8.11 | $7.79 | 663392 |
| 2023-10-30 | 8.13 | $7.70 | 753810 |
| 2023-10-27 | 8.16 | $7.58 | 702557 |
| 2023-10-26 | 8.20 | $7.58 | 597857 |
| 2023-10-25 | 8.25 | $7.40 | 757300 |
| 2023-10-24 | 8.29 | $7.70 | 568923 |
| 2023-10-23 | 8.33 | $7.70 | 594211 |
| 2023-10-20 | 8.37 | $7.81 | 676033 |
| 2023-10-19 | 8.42 | $7.89 | 1.1M |
| 2023-10-18 | 8.45 | $8.24 | 433310 |
| 2023-10-17 | 8.49 | $8.51 | 507100 |
| 2023-10-16 | 8.54 | $8.60 | 581620 |
| 2023-10-13 | 8.59 | $8.43 | 613910 |
| 2023-10-12 | 8.65 | $8.60 | 319516 |
| 2023-10-11 | 8.70 | $8.76 | 375404 |
| 2023-10-10 | 8.73 | $8.61 | 583266 |
| 2023-10-09 | 8.77 | $8.57 | 495300 |
| 2023-10-06 | 8.80 | $8.32 | 755348 |
| 2023-10-05 | 8.84 | $8.23 | 555300 |
| 2023-10-04 | 8.89 | $8.14 | 699507 |
| 2023-10-03 | 8.95 | $8.15 | 875524 |
| 2023-10-02 | 9.00 | $8.33 | 904008 |
| 2023-09-29 | 9.07 | $8.49 | 680476 |
| 2023-09-28 | 9.12 | $8.44 | 591947 |
| 2023-09-27 | 9.17 | $8.34 | 523000 |
| 2023-09-26 | 9.24 | $8.40 | 851519 |
| 2023-09-25 | 9.29 | $8.63 | 836918 |
| 2023-09-22 | 9.31 | $8.72 | 651117 |
| 2023-09-21 | 9.33 | $8.46 | 1.2M |
| 2023-09-20 | 9.36 | $9.05 | 1.2M |
| 2023-09-19 | 9.36 | $9.59 | 894183 |
| 2023-09-18 | 9.32 | $9.59 | 871552 |
| 2023-09-15 | 9.29 | $9.61 | 1.8M |
| 2023-09-14 | 9.25 | $9.55 | 604833 |
| 2023-09-13 | 9.21 | $9.39 | 711169 |
| 2023-09-12 | 9.19 | $9.32 | 530977 |
| 2023-09-11 | 9.17 | $9.25 | 425625 |
| 2023-09-08 | 9.16 | $9.21 | 658772 |
| 2023-09-07 | 9.16 | $9.20 | 680938 |
| 2023-09-06 | 9.15 | $9.22 | 488831 |
| 2023-09-05 | 9.14 | $9.30 | 622879 |
| 2023-09-01 | 9.13 | $9.57 | 344797 |
| 2023-08-31 | 9.11 | $9.52 | 494659 |
| 2023-08-30 | 9.08 | $9.56 | 604655 |
| 2023-08-29 | 9.11 | $9.57 | 571800 |
| 2023-08-28 | 9.13 | $9.46 | 632734 |
| 2023-08-25 | 9.17 | $9.15 | 616447 |
| 2023-08-24 | 9.23 | $9.08 | 488700 |
| 2023-08-23 | 9.29 | $9.09 | 519220 |
| 2023-08-22 | 9.36 | $8.90 | 387388 |
| 2023-08-21 | 9.44 | $8.90 | 539035 |
| 2023-08-18 | 9.51 | $8.85 | 664393 |
| 2023-08-17 | 9.58 | $8.85 | 475337 |
| 2023-08-16 | 9.66 | $8.89 | 499149 |
| 2023-08-15 | 9.74 | $8.95 | 692427 |
| 2023-08-14 | 9.80 | $8.95 | 560950 |
| 2023-08-11 | 9.87 | $9.05 | 425372 |
| 2023-08-10 | 9.92 | $9.05 | 607509 |
| 2023-08-09 | 9.98 | $9.02 | 644200 |
| 2023-08-08 | 10.04 | $9.05 | 631055 |
| 2023-08-07 | 10.08 | $9.08 | 884800 |
| 2023-08-04 | 10.13 | $9.17 | 540218 |
| 2023-08-03 | 10.15 | $9.07 | 1.5M |
| 2023-08-02 | 10.18 | $10.04 | 462522 |
| 2023-08-01 | 10.16 | $10.07 | 471868 |
| 2023-07-31 | 10.16 | $10.15 | 675759 |
| 2023-07-28 | 10.14 | $10.34 | 440100 |
| 2023-07-27 | 10.12 | $10.30 | 820070 |
| 2023-07-26 | 10.11 | $10.49 | 456959 |
| 2023-07-25 | 10.08 | $10.44 | 325594 |
| 2023-07-24 | 10.04 | $10.39 | 489200 |
| 2023-07-21 | 10.01 | $10.34 | 388259 |
| 2023-07-20 | 9.98 | $10.33 | 533124 |
| 2023-07-19 | 9.96 | $10.43 | 420445 |
| 2023-07-18 | 9.93 | $10.31 | 476795 |
| 2023-07-17 | 9.91 | $10.21 | 414529 |
| 2023-07-14 | 9.90 | $10.19 | 413153 |
| 2023-07-13 | 9.90 | $10.18 | 466620 |
| 2023-07-12 | 9.89 | $10.15 | 654000 |
| 2023-07-11 | 9.89 | $10.00 | 345220 |
| 2023-07-10 | 9.89 | $9.95 | 511007 |
| 2023-07-07 | 9.89 | $9.68 | 440051 |
| 2023-07-06 | 9.90 | $9.53 | 623414 |
| 2023-07-05 | 9.94 | $9.76 | 455224 |
| 2023-07-03 | 9.96 | $9.93 | 253543 |
| 2023-06-30 | 9.97 | $9.92 | 570397 |
| 2023-06-29 | 9.97 | $9.93 | 384168 |
| 2023-06-28 | 9.97 | $9.95 | 383600 |
| 2023-06-27 | 9.96 | $9.91 | 482717 |
| 2023-06-26 | 9.94 | $9.77 | 424800 |
| 2023-06-23 | 9.92 | $9.65 | 1.1M |
| 2023-06-22 | 9.92 | $9.85 | 482000 |
| 2023-06-21 | 9.92 | $9.91 | 519000 |
| 2023-06-20 | 9.93 | $9.83 | 514155 |
| 2023-06-16 | 9.92 | $9.94 | 2.1M |
| 2023-06-15 | 9.92 | $9.98 | 700201 |
| 2023-06-14 | 9.91 | $10.12 | 879696 |
| 2023-06-13 | 9.89 | $10.10 | 911900 |
| 2023-06-12 | 9.87 | $10.04 | 640177 |
| 2023-06-09 | 9.85 | $9.96 | 437604 |
| 2023-06-08 | 9.84 | $10.05 | 597282 |
| 2023-06-07 | 9.83 | $9.94 | 1.3M |
| 2023-06-06 | 9.81 | $10.21 | 641336 |
| 2023-06-05 | 9.80 | $10.11 | 693134 |
| 2023-06-02 | 9.78 | $10.27 | 890352 |
| 2023-06-01 | 9.74 | $9.95 | 540900 |
| 2023-05-31 | 9.73 | $9.77 | 603036 |
| 2023-05-30 | 9.72 | $9.76 | 554162 |
| 2023-05-26 | 9.73 | $9.61 | 465775 |
| 2023-05-25 | 9.76 | $9.30 | 559001 |
| 2023-05-24 | 9.80 | $9.67 | 619737 |
| 2023-05-23 | 9.82 | $9.94 | 534236 |
| 2023-05-22 | 9.82 | $9.96 | 439187 |
| 2023-05-19 | 9.84 | $9.81 | 312103 |
| 2023-05-18 | 9.86 | $9.94 | 458063 |
| 2023-05-17 | 9.87 | $9.78 | 535439 |
| 2023-05-16 | 9.89 | $9.57 | 436781 |
| 2023-05-15 | 9.90 | $9.73 | 566943 |
| 2023-05-12 | 9.92 | $9.72 | 517754 |
| 2023-05-11 | 9.94 | $9.74 | 514849 |
| 2023-05-10 | 9.96 | $9.75 | 825986 |
| 2023-05-09 | 9.98 | $9.70 | 561699 |
| 2023-05-08 | 10.00 | $9.87 | 614125 |
| 2023-05-05 | 10.02 | $9.76 | 699722 |
| 2023-05-04 | 10.04 | $9.54 | 792807 |
| 2023-05-03 | 10.07 | $9.60 | 585522 |
| 2023-05-02 | 10.09 | $9.56 | 730626 |
| 2023-05-01 | 10.11 | $10.01 | 433813 |
| 2023-04-28 | 10.11 | $10.28 | 637500 |
| 2023-04-27 | 10.08 | $10.16 | 618300 |
| 2023-04-26 | 10.05 | $9.97 | 770563 |
| 2023-04-25 | 10.03 | $10.04 | 429900 |
| 2023-04-24 | 9.99 | $10.20 | 488814 |
| 2023-04-21 | 9.94 | $10.21 | 375638 |
| 2023-04-20 | 9.87 | $10.15 | 411200 |
| 2023-04-19 | 9.80 | $10.14 | 454800 |
| 2023-04-18 | 9.75 | $9.89 | 533251 |
| 2023-04-17 | 9.71 | $10.17 | 701600 |
| 2023-04-14 | 9.65 | $9.98 | 607438 |
| 2023-04-13 | 9.64 | $10.13 | 487336 |
| 2023-04-12 | 9.59 | $10.14 | 474473 |
| 2023-04-11 | 9.55 | $10.22 | 445779 |
| 2023-04-10 | 9.48 | $10.17 | 855524 |
| 2023-04-06 | 9.42 | $10.17 | 335300 |
| 2023-04-05 | 9.37 | $10.15 | 429048 |
| 2023-04-04 | 9.34 | $10.04 | 524447 |
| 2023-04-03 | 9.33 | $9.95 | 526443 |
| 2023-03-31 | 9.33 | $9.96 | 761934 |
| 2023-03-30 | 9.34 | $9.72 | 460432 |
| 2023-03-29 | 9.36 | $9.65 | 547862 |
| 2023-03-28 | 9.39 | $9.45 | 501168 |
| 2023-03-27 | 9.45 | $9.38 | 565700 |
| 2023-03-24 | 9.51 | $9.18 | 824446 |
| 2023-03-23 | 9.58 | $8.69 | 693762 |
| 2023-03-22 | 9.69 | $8.88 | 904108 |
| 2023-03-21 | 9.82 | $9.11 | 819107 |
| 2023-03-20 | 9.94 | $9.08 | 971900 |
| 2023-03-17 | 10.08 | $8.94 | 3.1M |
| 2023-03-16 | 10.23 | $9.74 | 1.6M |
| 2023-03-15 | 10.34 | $9.15 | 1.5M |
| 2023-03-14 | 10.47 | $9.29 | 1.2M |
| 2023-03-13 | 10.61 | $8.95 | 1.8M |
| 2023-03-10 | 10.76 | $8.83 | 1.7M |
| 2023-03-09 | 10.90 | $9.17 | 1.9M |
| 2023-03-08 | 11.05 | $9.60 | 845050 |
| 2023-03-07 | 11.18 | $9.80 | 442100 |
| 2023-03-06 | 11.30 | $10.00 | 506375 |
| 2023-03-03 | 11.43 | $10.16 | 465900 |
| 2023-03-02 | 11.56 | $10.08 | 757698 |
| 2023-03-01 | 11.69 | $10.32 | 615950 |
| 2023-02-28 | 11.80 | $10.68 | 661925 |
| 2023-02-27 | 11.87 | $10.64 | 521200 |
| 2023-02-24 | 11.96 | $10.52 | 1.1M |
| 2023-02-23 | 12.04 | $10.92 | 1.2M |
| 2023-02-22 | 12.10 | $11.40 | 624725 |
| 2023-02-21 | 12.13 | $11.48 | 449525 |
| 2023-02-17 | 12.15 | $12.00 | 311125 |
| 2023-02-16 | 12.15 | $11.88 | 253292 |
| 2023-02-15 | 12.14 | $11.96 | 244735 |
| 2023-02-14 | 12.13 | $11.80 | 307150 |
| 2023-02-13 | 12.12 | $12.04 | 219850 |
| 2023-02-10 | 12.11 | $11.84 | 258764 |
| 2023-02-09 | 12.09 | $11.76 | 536200 |
| 2023-02-08 | 12.07 | $12.04 | 311182 |
| 2023-02-07 | 12.02 | $12.24 | 421531 |
| 2023-02-06 | 11.94 | $12.20 | 420447 |
| 2023-02-03 | 11.87 | $12.64 | 570975 |
| 2023-02-02 | 11.77 | $12.76 | 706350 |
| 2023-02-01 | 11.67 | $12.68 | 652125 |
| 2023-01-31 | 11.56 | $12.48 | 503435 |
| 2023-01-30 | 11.45 | $12.16 | 451750 |
| 2023-01-27 | 11.36 | $12.36 | 506402 |
| 2023-01-26 | 11.25 | $12.20 | 665600 |
| 2023-01-25 | 11.19 | $12.08 | 432021 |
| 2023-01-24 | 11.13 | $12.00 | 395325 |
| 2023-01-23 | 11.09 | $11.96 | 378780 |
| 2023-01-20 | 11.06 | $11.88 | 328178 |
| 2023-01-19 | 11.03 | $11.68 | 356575 |
| 2023-01-18 | 11.02 | $11.72 | 336429 |
| 2023-01-17 | 11.00 | $11.76 | 288354 |
| 2023-01-13 | 10.99 | $11.72 | 366155 |
| 2023-01-12 | 10.99 | $11.52 | 488879 |
| 2023-01-11 | 11.00 | $11.40 | 458425 |
| 2023-01-10 | 11.01 | $10.88 | 303425 |
| 2023-01-09 | 11.03 | $10.76 | 617250 |
| 2023-01-06 | 11.07 | $10.72 | 428930 |
| 2023-01-05 | 11.11 | $10.64 | 269341 |
| 2023-01-04 | 11.15 | $10.72 | 516000 |
| 2023-01-03 | 11.18 | $10.52 | 572550 |
| 2022-12-30 | 11.23 | $10.24 | 803600 |
| 2022-12-29 | 11.30 | $10.40 | 852792 |
| 2022-12-28 | 11.34 | $10.28 | 1.1M |
| 2022-12-27 | 11.37 | $10.84 | 616856 |
| 2022-12-23 | 11.38 | $10.88 | 804782 |
| 2022-12-22 | 11.39 | $11.28 | 679701 |
| 2022-12-21 | 11.37 | $11.44 | 677275 |
| 2022-12-20 | 11.36 | $11.24 | 1.0M |
| 2022-12-19 | 11.34 | $11.36 | 946523 |
| 2022-12-16 | 11.32 | $11.32 | 2.6M |
| 2022-12-15 | 11.30 | $11.60 | 799865 |
| 2022-12-14 | 11.27 | $11.76 | 769250 |
| 2022-12-13 | 11.24 | $11.76 | 856860 |
| 2022-12-12 | 11.20 | $11.48 | 537830 |
| 2022-12-09 | 11.18 | $11.44 | 511159 |
| 2022-12-08 | 11.17 | $11.56 | 479942 |
| 2022-12-07 | 11.11 | $11.52 | 664298 |
| 2022-12-06 | 11.05 | $11.28 | 744900 |
| 2022-12-05 | 11.02 | $11.36 | 635225 |
| 2022-12-02 | 10.98 | $11.60 | 428525 |
| 2022-12-01 | 10.92 | $11.52 | 549650 |
| 2022-11-30 | 10.86 | $11.24 | 682610 |
| 2022-11-29 | 10.83 | $11.00 | 369327 |
| 2022-11-28 | 10.82 | $10.88 | 425089 |
| 2022-11-25 | 10.82 | $11.08 | 146450 |
| 2022-11-23 | 10.80 | $11.04 | 354186 |
| 2022-11-22 | 10.77 | $11.08 | 281388 |
| 2022-11-21 | 10.74 | $10.96 | 378634 |
| 2022-11-18 | 10.68 | $11.00 | 385586 |
| 2022-11-17 | 10.62 | $10.84 | 531838 |
| 2022-11-16 | 10.56 | $11.00 | 334706 |
| 2022-11-15 | 10.50 | $11.20 | 430858 |
| 2022-11-14 | 10.44 | $10.96 | 514102 |
| 2022-11-11 | 10.38 | $11.12 | 714732 |
| 2022-11-10 | 10.31 | $11.08 | 697955 |
| 2022-11-09 | 10.26 | $10.36 | 619525 |
| 2022-11-08 | 10.22 | $10.48 | 537186 |
| 2022-11-07 | 10.19 | $10.64 | 742800 |
| 2022-11-04 | 10.10 | $10.60 | 1.2M |
| 2022-11-03 | 10.03 | $10.24 | 744575 |
| 2022-11-02 | 9.98 | $10.40 | 798586 |
| 2022-11-01 | 9.94 | $10.60 | 1.0M |
| 2022-10-31 | 9.91 | $10.76 | 776425 |
| 2022-10-28 | 9.82 | $10.92 | 924075 |
| 2022-10-27 | 9.74 | $10.64 | 936433 |
| 2022-10-26 | 9.66 | $10.48 | 1.3M |
| 2022-10-25 | 9.59 | $10.48 | 973707 |
| 2022-10-24 | 9.51 | $9.80 | 583675 |
| 2022-10-21 | 9.45 | $9.72 | 738425 |
| 2022-10-20 | 9.44 | $9.68 | 492625 |
| 2022-10-19 | 9.48 | $9.84 | 560350 |
| 2022-10-18 | 9.53 | $10.00 | 1.1M |
| 2022-10-17 | 9.59 | $9.84 | 1.2M |
| 2022-10-14 | 9.66 | $9.64 | 935291 |
| 2022-10-13 | 9.74 | $10.00 | 1.4M |
| 2022-10-12 | 9.80 | $9.68 | 1.1M |
| 2022-10-11 | 9.88 | $9.76 | 1.4M |
| 2022-10-10 | 9.94 | $8.92 | 1.1M |
| 2022-10-07 | 10.07 | $9.12 | 1.5M |
| 2022-10-06 | 10.19 | $9.32 | 1.9M |
| 2022-10-05 | 10.27 | $9.60 | 1.5M |
| 2022-10-04 | 10.35 | $10.04 | 1.4M |
| 2022-10-03 | 10.38 | $8.88 | 2.3M |
| 2022-09-30 | 10.49 | $9.36 | 2.0M |
| 2022-09-29 | 10.57 | $8.96 | 1.9M |
| 2022-09-28 | 10.68 | $9.20 | 1.0M |
| 2022-09-27 | 10.78 | $8.84 | 1.8M |
| 2022-09-26 | 10.92 | $8.68 | 2.6M |
| 2022-09-23 | 11.06 | $9.48 | 1.6M |
| 2022-09-22 | 11.18 | $10.48 | 1.3M |
| 2022-09-21 | 11.24 | $10.88 | 1.0M |
| 2022-09-20 | 11.27 | $11.08 | 888555 |
| 2022-09-19 | 11.29 | $11.28 | 700537 |
| 2022-09-16 | 11.32 | $11.28 | 1.5M |
| 2022-09-15 | 11.36 | $11.12 | 852000 |
| 2022-09-14 | 11.41 | $11.28 | 823280 |
| 2022-09-13 | 11.46 | $11.08 | 1.0M |
| 2022-09-12 | 11.52 | $11.48 | 535675 |
| 2022-09-09 | 11.56 | $11.40 | 445826 |
| 2022-09-08 | 11.59 | $11.08 | 510452 |
| 2022-09-07 | 11.65 | $11.08 | 750000 |
| 2022-09-06 | 11.68 | $10.72 | 1.2M |
| 2022-09-02 | 11.75 | $11.04 | 733159 |
| 2022-09-01 | 11.79 | $10.96 | 676834 |
| 2022-08-31 | 11.84 | $11.20 | 519100 |
| 2022-08-30 | 11.91 | $11.24 | 358202 |
| 2022-08-29 | 11.97 | $11.52 | 320680 |
| 2022-08-26 | 12.03 | $11.60 | 388925 |
| 2022-08-25 | 12.08 | $11.84 | 387188 |
| 2022-08-24 | 12.12 | $11.60 | 515718 |
| 2022-08-23 | 12.15 | $11.60 | 456254 |
| 2022-08-22 | 12.15 | $11.44 | 524325 |
| 2022-08-19 | 12.16 | $11.76 | 1.6M |
| 2022-08-18 | 12.16 | $12.08 | 586500 |
| 2022-08-17 | 12.13 | $12.20 | 601013 |
| 2022-08-16 | 12.10 | $12.36 | 454879 |
| 2022-08-15 | 12.05 | $12.24 | 436703 |
| 2022-08-12 | 11.98 | $12.24 | 496036 |
| 2022-08-11 | 11.94 | $12.08 | 518902 |
| 2022-08-10 | 11.88 | $12.12 | 665131 |
| 2022-08-09 | 11.84 | $11.84 | 535000 |
| 2022-08-08 | 11.81 | $12.08 | 529036 |
| 2022-08-05 | 11.76 | $11.84 | 763075 |
| 2022-08-04 | 11.74 | $11.96 | 960700 |
| 2022-08-03 | 11.71 | $12.48 | 623507 |
| 2022-08-02 | 11.64 | $12.44 | 623856 |
| 2022-08-01 | 11.59 | $12.76 | 564657 |
| 2022-07-29 | 11.52 | $12.56 | 900875 |
| 2022-07-28 | 11.45 | $12.68 | 693775 |
| 2022-07-27 | 11.36 | $12.16 | 485725 |
| 2022-07-26 | 11.29 | $11.64 | 476724 |
| 2022-07-25 | 11.25 | $11.76 | 670536 |
| 2022-07-22 | 11.22 | $11.60 | 495908 |
| 2022-07-21 | 11.17 | $11.60 | 533506 |
| 2022-07-20 | 11.11 | $11.48 | 580210 |
| 2022-07-19 | 11.04 | $11.44 | 1.1M |
| 2022-07-18 | 10.94 | $10.92 | 1.0M |
| 2022-07-15 | 10.85 | $11.28 | 590150 |
| 2022-07-14 | 10.78 | $10.96 | 518922 |
| 2022-07-13 | 10.72 | $11.28 | 525258 |
| 2022-07-12 | 10.67 | $11.20 | 447969 |
| 2022-07-11 | 10.70 | $11.16 | 490278 |
| 2022-07-08 | 10.75 | $11.40 | 477467 |
| 2022-07-07 | 10.80 | $11.44 | 796905 |
| 2022-07-06 | 10.86 | $11.12 | 1.0M |
| 2022-07-05 | 10.93 | $11.44 | 1.1M |
| 2022-07-01 | 10.98 | $11.36 | 683717 |
| 2022-06-30 | 11.03 | $11.04 | 1.3M |
| 2022-06-29 | 11.09 | $10.84 | 1.3M |
| 2022-06-28 | 11.16 | $10.84 | 1.2M |
| 2022-06-27 | 11.23 | $10.92 | 1.4M |
| 2022-06-24 | 11.28 | $11.08 | 1.8M |
| 2022-06-23 | 11.33 | $10.64 | 1.6M |
| 2022-06-22 | 11.39 | $10.32 | 1.4M |
| 2022-06-21 | 11.47 | $10.08 | 1.5M |
| 2022-06-17 | 11.54 | $9.44 | 3.5M |
| 2022-06-16 | 11.65 | $9.08 | 2.5M |
| 2022-06-15 | 11.79 | $9.88 | 2.0M |
| 2022-06-14 | 11.91 | $9.76 | 1.6M |
| 2022-06-13 | 12.02 | $10.36 | 1.6M |
| 2022-06-10 | 12.11 | $11.88 | 698669 |
| 2022-06-09 | 12.11 | $12.16 | 447600 |
| 2022-06-08 | 12.10 | $12.28 | 726558 |
| 2022-06-07 | 12.09 | $12.68 | 602150 |
| 2022-06-06 | 12.06 | $12.44 | 738425 |
| 2022-06-03 | 12.07 | $12.44 | 471625 |
| 2022-06-02 | 12.08 | $12.48 | 542811 |
| 2022-06-01 | 12.11 | $12.24 | 1.4M |
| 2022-05-31 | 12.17 | $12.12 | 929050 |
| 2022-05-27 | 12.21 | $12.24 | 520857 |
| 2022-05-26 | 12.24 | $12.08 | 721487 |
| 2022-05-25 | 12.30 | $11.92 | 660326 |
| 2022-05-24 | 12.34 | $11.96 | 619350 |
| 2022-05-23 | 12.37 | $11.80 | 674583 |
| 2022-05-20 | 12.43 | $11.56 | 795495 |
| 2022-05-19 | 12.50 | $11.68 | 1.1M |
| 2022-05-18 | 12.57 | $11.88 | 933054 |
| 2022-05-17 | 12.64 | $12.24 | 874229 |
| 2022-05-16 | 12.68 | $12.00 | 692452 |
| 2022-05-13 | 12.77 | $12.16 | 1.5M |
| 2022-05-12 | 12.86 | $11.76 | 1.2M |
| 2022-05-11 | 12.98 | $12.04 | 736125 |
| 2022-05-10 | 13.06 | $12.08 | 976650 |
| 2022-05-09 | 13.15 | $12.08 | 1.3M |
| 2022-05-06 | 13.23 | $12.60 | 854505 |
| 2022-05-05 | 13.28 | $12.72 | 828925 |
| 2022-05-04 | 13.34 | $13.08 | 1.3M |
| 2022-05-03 | 13.40 | $13.44 | 1.0M |
| 2022-05-02 | 13.45 | $12.84 | 832450 |
| 2022-04-29 | 13.54 | $12.88 | 884808 |
| 2022-04-28 | 13.63 | $13.20 | 890853 |
| 2022-04-27 | 13.70 | $12.72 | 1.2M |
| 2022-04-26 | 13.80 | $12.56 | 1.3M |
| 2022-04-25 | 13.90 | $13.00 | 1.4M |
| 2022-04-22 | 13.98 | $12.96 | 1.1M |
| 2022-04-21 | 14.04 | $13.20 | 1.2M |
| 2022-04-20 | 14.09 | $13.20 | 1.2M |
| 2022-04-19 | 14.17 | $13.16 | 1.9M |
| 2022-04-18 | 14.25 | $13.76 | 1.1M |
| 2022-04-14 | 14.30 | $14.00 | 455842 |
| 2022-04-13 | 14.35 | $14.00 | 1.3M |
| 2022-04-12 | 14.39 | $13.76 | 1.7M |
| 2022-04-11 | 14.43 | $13.80 | 833375 |
| 2022-04-08 | 14.47 | $13.76 | 944373 |
| 2022-04-07 | 14.52 | $13.60 | 1.3M |
| 2022-04-06 | 14.58 | $13.88 | 1.4M |
| 2022-04-05 | 14.62 | $14.20 | 979100 |
| 2022-04-04 | 14.63 | $14.60 | 853414 |
| 2022-04-01 | 14.61 | $14.60 | 645909 |
| 2022-03-31 | 14.59 | $14.60 | 632551 |
| 2022-03-30 | 14.58 | $14.60 | 1.1M |
| 2022-03-29 | 14.57 | $14.80 | 835275 |
| 2022-03-28 | 14.53 | $14.60 | 858000 |
| 2022-03-25 | 14.50 | $14.48 | 574207 |
| 2022-03-24 | 14.48 | $14.20 | 544725 |
| 2022-03-23 | 14.46 | $14.16 | 1.1M |
| 2022-03-22 | 14.44 | $14.92 | 1.1M |
| 2022-03-21 | 14.39 | $14.72 | 1.1M |
| 2022-03-18 | 14.37 | $14.80 | 1.3M |
| 2022-03-17 | 14.35 | $14.84 | 495129 |
| 2022-03-16 | 14.34 | $14.84 | 830002 |
| 2022-03-15 | 14.32 | $14.68 | 763385 |
| 2022-03-14 | 14.30 | $14.56 | 617054 |
| 2022-03-11 | 14.29 | $14.72 | 768509 |
| 2022-03-10 | 14.28 | $14.80 | 644075 |
| 2022-03-09 | 14.27 | $14.64 | 1.2M |
| 2022-03-08 | 14.27 | $14.48 | 1.1M |
| 2022-03-07 | 14.27 | $14.08 | 1.4M |
| 2022-03-04 | 14.30 | $14.32 | 437191 |
| 2022-03-03 | 14.31 | $14.36 | 523679 |
| 2022-03-02 | 14.33 | $14.36 | 643437 |
| 2022-03-01 | 14.36 | $13.96 | 1.1M |
| 2022-02-28 | 14.41 | $14.04 | 939650 |
| 2022-02-25 | 14.44 | $14.04 | 685403 |
| 2022-02-24 | 14.46 | $13.96 | 1.2M |
| 2022-02-23 | 14.48 | $13.72 | 1.0M |
| 2022-02-22 | 14.53 | $13.88 | 1.7M |
| 2022-02-18 | 14.55 | $14.40 | 771911 |
| 2022-02-17 | 14.55 | $14.32 | 718958 |
| 2022-02-16 | 14.56 | $14.60 | 532325 |
| 2022-02-15 | 14.57 | $14.52 | 884500 |
| 2022-02-14 | 14.59 | $14.32 | 1.0M |
| 2022-02-11 | 14.63 | $14.36 | 622175 |
| 2022-02-10 | 14.68 | $14.36 | 712091 |
| 2022-02-09 | 14.72 | $14.64 | 366983 |
| 2022-02-08 | 14.75 | $14.72 | 457350 |
| 2022-02-07 | 14.78 | $14.52 | 400305 |
| 2022-02-04 | 14.82 | $14.52 | 779009 |
| 2022-02-03 | 14.85 | $14.64 | 631685 |
| 2022-02-02 | 14.87 | $14.80 | 960583 |
| 2022-02-01 | 14.90 | $14.92 | 857281 |
| 2022-01-31 | 14.92 | $15.00 | 779575 |
| 2022-01-28 | 14.91 | $14.56 | 649406 |
| 2022-01-27 | 14.93 | $14.36 | 518761 |
| 2022-01-26 | 14.97 | $14.52 | 881608 |
| 2022-01-25 | 15.00 | $14.60 | 1.0M |
| 2022-01-24 | 15.03 | $14.36 | 1.8M |
| 2022-01-21 | 15.07 | $14.36 | 916414 |
| 2022-01-20 | 15.12 | $14.52 | 811800 |
| 2022-01-19 | 15.17 | $14.80 | 735291 |
| 2022-01-18 | 15.15 | $14.96 | 499623 |
| 2022-01-14 | 15.15 | $15.12 | 484050 |
| 2022-01-13 | 15.15 | $15.24 | 300181 |
| 2022-01-12 | 15.16 | $15.28 | 412100 |
| 2022-01-11 | 15.16 | $15.28 | 376658 |
| 2022-01-10 | 15.18 | $15.28 | 465475 |
| 2022-01-07 | 15.18 | $15.24 | 427550 |
| 2022-01-06 | 15.20 | $15.12 | 420528 |
| 2022-01-05 | 15.23 | $15.16 | 470475 |
| 2022-01-04 | 15.25 | $15.36 | 620386 |
| 2022-01-03 | 15.26 | $15.28 | 1.9M |
| 2021-12-31 | 15.24 | $14.88 | 856650 |
| 2021-12-30 | 15.25 | $14.96 | 924278 |
| 2021-12-29 | 15.23 | $15.08 | 481700 |
| 2021-12-28 | 15.22 | $15.08 | 712509 |
| 2021-12-27 | 15.23 | $15.16 | 645911 |
| 2021-12-23 | 15.24 | $15.24 | 587535 |
| 2021-12-22 | 15.27 | $15.44 | 1.1M |
| 2021-12-21 | 15.29 | $15.40 | 1.4M |
| 2021-12-20 | 15.31 | $14.44 | 1.7M |
| 2021-12-17 | 15.36 | $14.96 | 2.7M |
| 2021-12-16 | 15.41 | $15.16 | 1.2M |
| 2021-12-15 | 15.46 | $15.48 | 1.0M |
| 2021-12-14 | 15.51 | $15.24 | 681828 |
| 2021-12-13 | 15.59 | $15.56 | 1.3M |
| 2021-12-10 | 15.67 | $15.40 | 614458 |
| 2021-12-09 | 15.76 | $15.60 | 350700 |
| 2021-12-08 | 15.83 | $15.80 | 393550 |
| 2021-12-07 | 15.92 | $15.56 | 609830 |
| 2021-12-06 | 16.01 | $15.40 | 746196 |
| 2021-12-03 | 16.12 | $14.92 | 881252 |
| 2021-12-02 | 16.23 | $15.12 | 844300 |
| 2021-12-01 | 16.33 | $14.60 | 944011 |
| 2021-11-30 | 16.46 | $14.92 | 1.1M |
| 2021-11-29 | 16.62 | $15.28 | 590750 |
| 2021-11-26 | 16.73 | $15.36 | 603725 |
| 2021-11-24 | 16.85 | $15.80 | 269290 |
| 2021-11-23 | 16.93 | $15.76 | 603710 |
| 2021-11-22 | 17.02 | $15.76 | 669297 |
| 2021-11-19 | 17.13 | $15.56 | 1.9M |
| 2021-11-18 | 17.24 | $15.96 | 935242 |
| 2021-11-17 | 17.33 | $16.20 | 1.2M |
| 2021-11-16 | 17.40 | $16.44 | 995725 |
| 2021-11-15 | 17.45 | $16.84 | 661100 |
| 2021-11-12 | 17.48 | $17.08 | 536537 |
| 2021-11-11 | 17.49 | $17.20 | 264780 |
| 2021-11-10 | 17.50 | $17.08 | 626761 |
| 2021-11-09 | 17.52 | $17.48 | 561483 |
| 2021-11-08 | 17.51 | $17.44 | 518762 |
| 2021-11-05 | 17.50 | $17.52 | 625625 |
| 2021-11-04 | 17.49 | $17.16 | 534025 |
| 2021-11-03 | 17.50 | $17.08 | 845537 |
| 2021-11-02 | 17.51 | $17.32 | 864250 |
| 2021-11-01 | 17.51 | $18.00 | 586303 |
| 2021-10-29 | 17.47 | $17.56 | 400575 |
| 2021-10-28 | 17.45 | $17.68 | 327025 |
| 2021-10-27 | 17.42 | $17.44 | 473956 |
| 2021-10-26 | 17.42 | $17.60 | 562725 |
| 2021-10-25 | 17.39 | $17.92 | 558325 |
| 2021-10-22 | 17.36 | $17.72 | 429316 |
| 2021-10-21 | 17.33 | $17.80 | 435729 |
| 2021-10-20 | 17.31 | $17.68 | 924775 |
| 2021-10-19 | 17.29 | $17.40 | 523202 |
| 2021-10-18 | 17.29 | $17.44 | 561575 |
| 2021-10-15 | 17.28 | $17.32 | 649783 |
| 2021-10-14 | 17.29 | $17.36 | 453668 |
| 2021-10-13 | 17.28 | $17.44 | 344308 |
| 2021-10-12 | 17.28 | $17.40 | 658350 |
| 2021-10-11 | 17.27 | $17.20 | 256488 |
| 2021-10-08 | 17.27 | $17.24 | 206725 |
| 2021-10-07 | 17.26 | $17.32 | 749341 |
| 2021-10-06 | 17.25 | $17.28 | 353681 |
| 2021-10-05 | 17.25 | $17.36 | 543306 |
| 2021-10-04 | 17.24 | $17.20 | 460600 |
| 2021-10-01 | 17.26 | $17.24 | 592325 |
| 2021-09-30 | 17.28 | $17.04 | 524714 |
| 2021-09-29 | 17.32 | $17.36 | 651933 |
| 2021-09-28 | 17.33 | $17.16 | 926179 |
| 2021-09-27 | 17.34 | $17.28 | 890925 |
| 2021-09-24 | 17.36 | $17.16 | 578275 |
| 2021-09-23 | 17.37 | $17.32 | 431975 |
| 2021-09-22 | 17.38 | $17.32 | 662525 |
| 2021-09-21 | 17.39 | $17.36 | 544236 |
| 2021-09-20 | 17.39 | $17.28 | 973360 |
| 2021-09-17 | 17.38 | $17.48 | 1.7M |
| 2021-09-16 | 17.35 | $17.24 | 341864 |
| 2021-09-15 | 17.34 | $17.40 | 400203 |
| 2021-09-14 | 17.33 | $17.12 | 382150 |
| 2021-09-13 | 17.33 | $17.24 | 389075 |
| 2021-09-10 | 17.33 | $17.00 | 421726 |
| 2021-09-09 | 17.34 | $17.16 | 421851 |
| 2021-09-08 | 17.35 | $17.28 | 634828 |
| 2021-09-07 | 17.36 | $17.24 | 411426 |
| 2021-09-03 | 17.35 | $17.52 | 570075 |
| 2021-09-02 | 17.34 | $17.64 | 352702 |
| 2021-09-01 | 17.32 | $17.76 | 433700 |
| 2021-08-31 | 17.29 | $17.68 | 587753 |
| 2021-08-30 | 17.27 | $17.40 | 455548 |
| 2021-08-27 | 17.27 | $17.60 | 656025 |
| 2021-08-26 | 17.26 | $17.32 | 499390 |
| 2021-08-25 | 17.29 | $17.56 | 626500 |
| 2021-08-24 | 17.29 | $17.52 | 460075 |
| 2021-08-23 | 17.29 | $17.40 | 477700 |
| 2021-08-20 | 17.30 | $17.12 | 559584 |
| 2021-08-19 | 17.31 | $16.80 | 1.5M |
| 2021-08-18 | 17.34 | $17.04 | 395275 |
| 2021-08-17 | 17.39 | $17.12 | 482400 |
| 2021-08-16 | 17.41 | $17.16 | 358785 |
| 2021-08-13 | 17.41 | $17.28 | 415108 |
| 2021-08-12 | 17.41 | $17.28 | 491275 |
| 2021-08-11 | 17.42 | $17.28 | 545000 |
| 2021-08-10 | 17.42 | $17.40 | 531525 |
| 2021-08-09 | 17.43 | $17.08 | 528756 |
| 2021-08-06 | 17.48 | $17.28 | 1.0M |
| 2021-08-05 | 17.52 | $17.36 | 435608 |
| 2021-08-04 | 17.53 | $17.04 | 625680 |
| 2021-08-03 | 17.55 | $17.36 | 573875 |
| 2021-08-02 | 17.57 | $17.40 | 537650 |
| 2021-07-30 | 17.59 | $17.48 | 609275 |
| 2021-07-29 | 17.62 | $17.84 | 442335 |
| 2021-07-28 | 17.62 | $17.56 | 362327 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
7.17
2025-09-29
Close Price
$6.85
Vol: 584673
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.60
Average
9.82
Maximum
17.70
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-09-29 | 7.17 | $6.85 | 584673 |
| 2025-09-26 | 7.20 | $7.02 | 726288 |
| 2025-09-25 | 7.22 | $7.07 | 570641 |
| 2025-09-24 | 7.24 | $7.30 | 1.4M |
| 2025-09-23 | 7.23 | $7.31 | 739407 |
| 2025-09-22 | 7.22 | $7.24 | 690307 |
| 2025-09-19 | 7.22 | $7.39 | 2.8M |
| 2025-09-18 | 7.20 | $7.40 | 741632 |
| 2025-09-17 | 7.18 | $7.32 | 718850 |
| 2025-09-16 | 7.17 | $7.24 | 770766 |
| 2025-09-15 | 7.16 | $7.38 | 774718 |
| 2025-09-12 | 7.14 | $7.13 | 571175 |
| 2025-09-11 | 7.14 | $7.24 | 883409 |
| 2025-09-10 | 7.12 | $7.23 | 517736 |
| 2025-09-09 | 7.11 | $7.29 | 448168 |
| 2025-09-08 | 7.10 | $7.30 | 512686 |
| 2025-09-05 | 7.07 | $7.41 | 519349 |
| 2025-09-04 | 7.04 | $7.37 | 472856 |
| 2025-09-03 | 7.00 | $7.36 | 364125 |
| 2025-09-02 | 6.97 | $7.11 | 874036 |
| 2025-08-29 | 6.95 | $7.22 | 433700 |
| 2025-08-28 | 6.92 | $7.06 | 375657 |
| 2025-08-27 | 6.91 | $7.10 | 480328 |
| 2025-08-26 | 6.89 | $7.16 | 353633 |
| 2025-08-25 | 6.86 | $7.10 | 557317 |
| 2025-08-22 | 6.83 | $7.14 | 861219 |
| 2025-08-21 | 6.80 | $6.90 | 602200 |
| 2025-08-20 | 6.79 | $7.04 | 757190 |
| 2025-08-19 | 6.76 | $6.92 | 477143 |
| 2025-08-18 | 6.75 | $6.82 | 304918 |
| 2025-08-15 | 6.74 | $6.84 | 382367 |
| 2025-08-14 | 6.73 | $6.83 | 659027 |
| 2025-08-13 | 6.72 | $6.92 | 726459 |
| 2025-08-12 | 6.70 | $6.79 | 609463 |
| 2025-08-11 | 6.69 | $6.60 | 547900 |
| 2025-08-08 | 6.70 | $6.64 | 538454 |
| 2025-08-07 | 6.70 | $6.64 | 479226 |
| 2025-08-06 | 6.71 | $6.57 | 726661 |
| 2025-08-05 | 6.72 | $6.68 | 635500 |
| 2025-08-04 | 6.73 | $6.72 | 880200 |
| 2025-08-01 | 6.73 | $6.58 | 1.7M |
| 2025-07-31 | 6.75 | $6.33 | 1.9M |
| 2025-07-30 | 6.79 | $6.74 | 820000 |
| 2025-07-29 | 6.79 | $6.82 | 646122 |
| 2025-07-28 | 6.79 | $6.80 | 581645 |
| 2025-07-25 | 6.79 | $7.01 | 626700 |
| 2025-07-24 | 6.77 | $6.98 | 483500 |
| 2025-07-23 | 6.74 | $6.98 | 839854 |
| 2025-07-22 | 6.72 | $6.92 | 743721 |
| 2025-07-21 | 6.70 | $6.73 | 543521 |
| 2025-07-18 | 6.70 | $6.68 | 649377 |
| 2025-07-17 | 6.70 | $6.69 | 515949 |
| 2025-07-16 | 6.70 | $6.78 | 682851 |
| 2025-07-15 | 6.69 | $6.64 | 564000 |
| 2025-07-14 | 6.69 | $6.73 | 638729 |
| 2025-07-11 | 6.69 | $6.65 | 451070 |
| 2025-07-10 | 6.69 | $6.72 | 425640 |
| 2025-07-09 | 6.69 | $6.75 | 337716 |
| 2025-07-08 | 6.69 | $6.69 | 344400 |
| 2025-07-07 | 6.69 | $6.63 | 506900 |
| 2025-07-03 | 6.69 | $6.82 | 278147 |
| 2025-07-02 | 6.68 | $6.82 | 427300 |
| 2025-07-01 | 6.66 | $6.76 | 598883 |
| 2025-06-30 | 6.65 | $6.70 | 571600 |
| 2025-06-27 | 6.65 | $6.65 | 1.1M |
| 2025-06-26 | 6.65 | $6.63 | 661544 |
| 2025-06-25 | 6.65 | $6.46 | 481400 |
| 2025-06-24 | 6.67 | $6.53 | 651401 |
| 2025-06-23 | 6.68 | $6.46 | 956500 |
| 2025-06-20 | 6.71 | $6.68 | 2.1M |
| 2025-06-18 | 6.71 | $6.72 | 773300 |
| 2025-06-17 | 6.71 | $6.65 | 730597 |
| 2025-06-16 | 6.71 | $6.78 | 708064 |
| 2025-06-13 | 6.71 | $6.85 | 629728 |
| 2025-06-12 | 6.69 | $6.96 | 492680 |
| 2025-06-11 | 6.66 | $6.91 | 535421 |
| 2025-06-10 | 6.64 | $6.96 | 512058 |
| 2025-06-09 | 6.61 | $6.81 | 438400 |
| 2025-06-06 | 6.58 | $6.77 | 523105 |
| 2025-06-05 | 6.56 | $6.66 | 723916 |
| 2025-06-04 | 6.55 | $6.59 | 424974 |
| 2025-06-03 | 6.55 | $6.55 | 464002 |
| 2025-06-02 | 6.55 | $6.42 | 793076 |
| 2025-05-30 | 6.56 | $6.53 | 568125 |
| 2025-05-29 | 6.57 | $6.69 | 347574 |
| 2025-05-28 | 6.55 | $6.59 | 467000 |
| 2025-05-27 | 6.55 | $6.53 | 449977 |
| 2025-05-23 | 6.55 | $6.42 | 521415 |
| 2025-05-22 | 6.57 | $6.46 | 830089 |
| 2025-05-21 | 6.58 | $6.51 | 715463 |
| 2025-05-20 | 6.59 | $7.06 | 472917 |
| 2025-05-19 | 6.54 | $7.02 | 467920 |
| 2025-05-16 | 6.49 | $7.12 | 721300 |
| 2025-05-15 | 6.42 | $7.19 | 1.1M |
| 2025-05-14 | 6.34 | $6.99 | 1.4M |
| 2025-05-13 | 6.27 | $6.84 | 869000 |
| 2025-05-12 | 6.21 | $6.74 | 1.1M |
| 2025-05-09 | 6.15 | $6.51 | 662169 |
| 2025-05-08 | 6.11 | $6.58 | 663300 |
| 2025-05-07 | 6.07 | $6.55 | 777220 |
| 2025-05-06 | 6.01 | $6.44 | 702760 |
| 2025-05-05 | 5.97 | $6.60 | 652769 |
| 2025-05-02 | 5.90 | $6.65 | 1.5M |
| 2025-05-01 | 5.83 | $6.35 | 1.8M |
| 2025-04-30 | 5.77 | $5.87 | 939539 |
| 2025-04-29 | 5.76 | $5.87 | 789323 |
| 2025-04-28 | 5.75 | $5.75 | 855471 |
| 2025-04-25 | 5.75 | $5.64 | 618578 |
| 2025-04-24 | 5.76 | $5.59 | 512159 |
| 2025-04-23 | 5.78 | $5.55 | 588530 |
| 2025-04-22 | 5.80 | $5.56 | 590800 |
| 2025-04-21 | 5.83 | $5.34 | 573206 |
| 2025-04-17 | 5.88 | $5.43 | 511584 |
| 2025-04-16 | 5.92 | $5.33 | 642604 |
| 2025-04-15 | 5.99 | $5.44 | 827137 |
| 2025-04-14 | 6.04 | $5.45 | 871032 |
| 2025-04-11 | 6.11 | $5.33 | 786676 |
| 2025-04-10 | 6.19 | $5.32 | 903736 |
| 2025-04-09 | 6.28 | $5.66 | 2.0M |
| 2025-04-08 | 6.34 | $5.38 | 1.1M |
| 2025-04-07 | 6.45 | $5.49 | 1.5M |
| 2025-04-04 | 6.55 | $5.88 | 1.0M |
| 2025-04-03 | 6.62 | $6.35 | 846512 |
| 2025-04-02 | 6.64 | $6.48 | 439944 |
| 2025-04-01 | 6.66 | $6.49 | 663735 |
| 2025-03-31 | 6.68 | $6.49 | 974505 |
| 2025-03-28 | 6.70 | $6.50 | 600753 |
| 2025-03-27 | 6.72 | $6.65 | 342148 |
| 2025-03-26 | 6.73 | $6.66 | 456600 |
| 2025-03-25 | 6.73 | $6.75 | 434176 |
| 2025-03-24 | 6.73 | $6.80 | 416010 |
| 2025-03-21 | 6.73 | $6.79 | 2.2M |
| 2025-03-20 | 6.72 | $6.88 | 413628 |
| 2025-03-19 | 6.70 | $6.88 | 636500 |
| 2025-03-18 | 6.68 | $6.82 | 731100 |
| 2025-03-17 | 6.67 | $6.81 | 571698 |
| 2025-03-14 | 6.65 | $6.83 | 517891 |
| 2025-03-13 | 6.64 | $6.58 | 727526 |
| 2025-03-12 | 6.64 | $6.71 | 696995 |
| 2025-03-11 | 6.63 | $6.66 | 882500 |
| 2025-03-10 | 6.63 | $6.82 | 1.2M |
| 2025-03-07 | 6.61 | $7.01 | 809400 |
| 2025-03-06 | 6.57 | $6.83 | 702852 |
| 2025-03-05 | 6.54 | $6.89 | 665614 |
| 2025-03-04 | 6.51 | $6.76 | 915900 |
| 2025-03-03 | 6.48 | $6.86 | 769239 |
| 2025-02-28 | 6.44 | $7.01 | 677496 |
| 2025-02-27 | 6.38 | $6.95 | 717943 |
| 2025-02-26 | 6.32 | $7.03 | 1.0M |
| 2025-02-25 | 6.25 | $6.85 | 895843 |
| 2025-02-24 | 6.18 | $6.71 | 1.1M |
| 2025-02-21 | 6.13 | $6.46 | 1.3M |
| 2025-02-20 | 6.09 | $6.43 | 2.4M |
| 2025-02-19 | 6.05 | $5.99 | 980636 |
| 2025-02-18 | 6.06 | $6.06 | 562658 |
| 2025-02-14 | 6.06 | $6.15 | 351147 |
| 2025-02-13 | 6.05 | $6.09 | 373429 |
| 2025-02-12 | 6.05 | $6.04 | 546617 |
| 2025-02-11 | 6.05 | $6.18 | 393013 |
| 2025-02-10 | 6.04 | $6.17 | 470877 |
| 2025-02-07 | 6.02 | $6.12 | 392600 |
| 2025-02-06 | 6.01 | $6.17 | 502582 |
| 2025-02-05 | 5.99 | $6.05 | 407600 |
| 2025-02-04 | 5.99 | $6.04 | 353500 |
| 2025-02-03 | 5.98 | $5.99 | 659482 |
| 2025-01-31 | 5.98 | $6.03 | 652186 |
| 2025-01-30 | 5.98 | $6.04 | 422153 |
| 2025-01-29 | 5.97 | $5.92 | 475915 |
| 2025-01-28 | 5.98 | $5.99 | 506063 |
| 2025-01-27 | 5.97 | $6.05 | 588200 |
| 2025-01-24 | 5.97 | $5.92 | 513108 |
| 2025-01-23 | 5.97 | $5.91 | 637965 |
| 2025-01-22 | 5.98 | $5.95 | 575333 |
| 2025-01-21 | 5.98 | $6.00 | 430443 |
| 2025-01-17 | 5.98 | $5.97 | 434348 |
| 2025-01-16 | 5.98 | $5.93 | 458663 |
| 2025-01-15 | 5.99 | $5.88 | 488096 |
| 2025-01-14 | 6.00 | $5.82 | 469400 |
| 2025-01-13 | 6.02 | $5.71 | 730953 |
| 2025-01-10 | 6.05 | $5.73 | 1.1M |
| 2025-01-08 | 6.08 | $5.99 | 471458 |
| 2025-01-07 | 6.09 | $6.08 | 977541 |
| 2025-01-06 | 6.09 | $6.26 | 567244 |
| 2025-01-03 | 6.07 | $6.31 | 635930 |
| 2025-01-02 | 6.05 | $6.14 | 481937 |
| 2024-12-31 | 6.04 | $6.06 | 771004 |
| 2024-12-30 | 6.04 | $5.77 | 687777 |
| 2024-12-27 | 6.07 | $5.79 | 818200 |
| 2024-12-26 | 6.09 | $5.85 | 536264 |
| 2024-12-24 | 6.12 | $5.90 | 317600 |
| 2024-12-23 | 6.14 | $5.84 | 724200 |
| 2024-12-20 | 6.18 | $5.94 | 4.8M |
| 2024-12-19 | 6.20 | $5.88 | 1.1M |
| 2024-12-18 | 6.23 | $6.04 | 962800 |
| 2024-12-17 | 6.25 | $6.37 | 1.1M |
| 2024-12-16 | 6.24 | $6.52 | 527955 |
| 2024-12-13 | 6.21 | $6.51 | 436458 |
| 2024-12-12 | 6.18 | $6.44 | 514838 |
| 2024-12-11 | 6.16 | $6.48 | 613592 |
| 2024-12-10 | 6.12 | $6.55 | 606767 |
| 2024-12-09 | 6.08 | $6.57 | 1.5M |
| 2024-12-06 | 6.02 | $6.31 | 888755 |
| 2024-12-05 | 5.99 | $6.18 | 614261 |
| 2024-12-04 | 5.97 | $6.09 | 529238 |
| 2024-12-03 | 5.96 | $6.04 | 796622 |
| 2024-12-02 | 5.95 | $6.17 | 1.4M |
| 2024-11-29 | 5.93 | $6.14 | 526303 |
| 2024-11-27 | 5.91 | $6.22 | 743050 |
| 2024-11-26 | 5.88 | $6.01 | 682600 |
| 2024-11-25 | 5.86 | $6.14 | 1.1M |
| 2024-11-22 | 5.83 | $5.98 | 498718 |
| 2024-11-21 | 5.82 | $5.89 | 589314 |
| 2024-11-20 | 5.81 | $5.80 | 745223 |
| 2024-11-19 | 5.81 | $5.94 | 628900 |
| 2024-11-18 | 5.80 | $5.96 | 717397 |
| 2024-11-15 | 5.78 | $5.96 | 573790 |
| 2024-11-14 | 5.76 | $5.92 | 990309 |
| 2024-11-13 | 5.74 | $5.80 | 683900 |
| 2024-11-12 | 5.74 | $5.78 | 686251 |
| 2024-11-11 | 5.73 | $6.03 | 685374 |
| 2024-11-08 | 5.70 | $5.96 | 697272 |
| 2024-11-07 | 5.67 | $5.89 | 709881 |
| 2024-11-06 | 5.65 | $5.80 | 1.2M |
| 2024-11-05 | 5.64 | $5.71 | 940430 |
| 2024-11-04 | 5.63 | $5.68 | 1.3M |
| 2024-11-01 | 5.62 | $5.72 | 1.7M |
| 2024-10-31 | 5.61 | $5.77 | 1.6M |
| 2024-10-30 | 5.60 | $5.60 | 1.4M |
| 2024-10-29 | 5.60 | $5.44 | 1.1M |
| 2024-10-28 | 5.61 | $5.28 | 964734 |
| 2024-10-25 | 5.65 | $5.24 | 700222 |
| 2024-10-24 | 5.69 | $5.26 | 531600 |
| 2024-10-23 | 5.74 | $5.23 | 553459 |
| 2024-10-22 | 5.79 | $5.31 | 825320 |
| 2024-10-21 | 5.84 | $5.39 | 910235 |
| 2024-10-18 | 5.89 | $5.58 | 485612 |
| 2024-10-17 | 5.92 | $5.61 | 528389 |
| 2024-10-16 | 5.95 | $5.79 | 628500 |
| 2024-10-15 | 5.97 | $5.65 | 723900 |
| 2024-10-14 | 6.00 | $5.53 | 782014 |
| 2024-10-11 | 6.05 | $5.47 | 756078 |
| 2024-10-10 | 6.11 | $5.55 | 748700 |
| 2024-10-09 | 6.17 | $5.63 | 506450 |
| 2024-10-08 | 6.23 | $5.64 | 737539 |
| 2024-10-07 | 6.29 | $5.66 | 639500 |
| 2024-10-04 | 6.36 | $5.83 | 711835 |
| 2024-10-03 | 6.41 | $5.89 | 645800 |
| 2024-10-02 | 6.47 | $5.99 | 477637 |
| 2024-10-01 | 6.52 | $6.12 | 463729 |
| 2024-09-30 | 6.56 | $6.33 | 525720 |
| 2024-09-27 | 6.58 | $6.53 | 512004 |
| 2024-09-26 | 6.59 | $6.57 | 375276 |
| 2024-09-25 | 6.59 | $6.52 | 489187 |
| 2024-09-24 | 6.60 | $6.69 | 422942 |
| 2024-09-23 | 6.59 | $6.64 | 455011 |
| 2024-09-20 | 6.58 | $6.74 | 2.5M |
| 2024-09-19 | 6.56 | $6.85 | 518332 |
| 2024-09-18 | 6.53 | $6.84 | 468000 |
| 2024-09-17 | 6.50 | $6.76 | 440111 |
| 2024-09-16 | 6.47 | $6.75 | 510500 |
| 2024-09-13 | 6.45 | $6.61 | 316137 |
| 2024-09-12 | 6.43 | $6.48 | 326855 |
| 2024-09-11 | 6.42 | $6.34 | 335027 |
| 2024-09-10 | 6.43 | $6.32 | 440943 |
| 2024-09-09 | 6.44 | $6.33 | 415207 |
| 2024-09-06 | 6.46 | $6.38 | 235100 |
| 2024-09-05 | 6.46 | $6.41 | 321585 |
| 2024-09-04 | 6.47 | $6.30 | 373811 |
| 2024-09-03 | 6.49 | $6.45 | 368888 |
| 2024-08-30 | 6.49 | $6.67 | 234653 |
| 2024-08-29 | 6.47 | $6.66 | 338709 |
| 2024-08-28 | 6.45 | $6.62 | 358618 |
| 2024-08-27 | 6.43 | $6.63 | 257724 |
| 2024-08-26 | 6.41 | $6.70 | 489900 |
| 2024-08-23 | 6.38 | $6.65 | 518100 |
| 2024-08-22 | 6.35 | $6.50 | 429236 |
| 2024-08-21 | 6.34 | $6.44 | 307121 |
| 2024-08-20 | 6.33 | $6.39 | 268245 |
| 2024-08-19 | 6.32 | $6.46 | 292703 |
| 2024-08-16 | 6.31 | $6.40 | 316020 |
| 2024-08-15 | 6.30 | $6.36 | 375723 |
| 2024-08-14 | 6.29 | $6.23 | 237604 |
| 2024-08-13 | 6.30 | $6.17 | 340100 |
| 2024-08-12 | 6.31 | $6.12 | 308127 |
| 2024-08-09 | 6.33 | $6.28 | 286600 |
| 2024-08-08 | 6.34 | $6.33 | 346556 |
| 2024-08-07 | 6.34 | $6.24 | 437010 |
| 2024-08-06 | 6.35 | $6.11 | 600900 |
| 2024-08-05 | 6.37 | $5.85 | 902630 |
| 2024-08-02 | 6.43 | $6.17 | 686127 |
| 2024-08-01 | 6.46 | $6.35 | 774142 |
| 2024-07-31 | 6.47 | $6.48 | 551021 |
| 2024-07-30 | 6.47 | $6.60 | 354700 |
| 2024-07-29 | 6.45 | $6.54 | 523199 |
| 2024-07-26 | 6.44 | $6.68 | 586821 |
| 2024-07-25 | 6.42 | $6.52 | 425857 |
| 2024-07-24 | 6.41 | $6.46 | 503209 |
| 2024-07-23 | 6.40 | $6.76 | 440320 |
| 2024-07-22 | 6.36 | $6.70 | 323733 |
| 2024-07-19 | 6.33 | $6.64 | 415351 |
| 2024-07-18 | 6.30 | $6.70 | 451559 |
| 2024-07-17 | 6.25 | $6.85 | 504900 |
| 2024-07-16 | 6.19 | $6.80 | 662745 |
| 2024-07-15 | 6.13 | $6.55 | 475210 |
| 2024-07-12 | 6.08 | $6.49 | 509293 |
| 2024-07-11 | 6.04 | $6.43 | 670198 |
| 2024-07-10 | 6.00 | $6.13 | 390626 |
| 2024-07-09 | 5.98 | $5.99 | 349200 |
| 2024-07-08 | 5.98 | $5.95 | 443405 |
| 2024-07-05 | 5.99 | $5.89 | 496332 |
| 2024-07-03 | 6.00 | $5.95 | 275700 |
| 2024-07-02 | 6.00 | $5.91 | 515109 |
| 2024-07-01 | 6.01 | $5.73 | 748265 |
| 2024-06-28 | 6.04 | $5.84 | 1.3M |
| 2024-06-27 | 6.06 | $5.91 | 933900 |
| 2024-06-26 | 6.08 | $6.11 | 733443 |
| 2024-06-25 | 6.08 | $6.18 | 319900 |
| 2024-06-24 | 6.07 | $6.23 | 468253 |
| 2024-06-21 | 6.05 | $6.24 | 2.4M |
| 2024-06-20 | 6.03 | $6.11 | 866745 |
| 2024-06-18 | 6.02 | $6.03 | 448540 |
| 2024-06-17 | 6.02 | $6.05 | 794749 |
| 2024-06-14 | 6.02 | $6.04 | 534800 |
| 2024-06-13 | 6.01 | $6.04 | 449238 |
| 2024-06-12 | 6.01 | $5.96 | 678015 |
| 2024-06-11 | 6.02 | $5.84 | 542912 |
| 2024-06-10 | 6.04 | $5.85 | 520847 |
| 2024-06-07 | 6.06 | $5.82 | 478011 |
| 2024-06-06 | 6.08 | $5.91 | 469200 |
| 2024-06-05 | 6.10 | $6.01 | 591800 |
| 2024-06-04 | 6.11 | $5.96 | 378304 |
| 2024-06-03 | 6.12 | $6.00 | 520267 |
| 2024-05-31 | 6.14 | $5.95 | 910300 |
| 2024-05-30 | 6.15 | $5.87 | 874840 |
| 2024-05-29 | 6.18 | $5.69 | 857439 |
| 2024-05-28 | 6.24 | $5.90 | 681949 |
| 2024-05-24 | 6.27 | $5.90 | 791168 |
| 2024-05-23 | 6.31 | $5.77 | 867411 |
| 2024-05-22 | 6.37 | $6.10 | 502460 |
| 2024-05-21 | 6.40 | $6.10 | 489098 |
| 2024-05-20 | 6.43 | $6.17 | 332700 |
| 2024-05-17 | 6.45 | $6.27 | 430600 |
| 2024-05-16 | 6.47 | $6.33 | 393623 |
| 2024-05-15 | 6.49 | $6.27 | 433600 |
| 2024-05-14 | 6.51 | $6.23 | 584987 |
| 2024-05-13 | 6.54 | $6.14 | 607139 |
| 2024-05-10 | 6.58 | $6.15 | 516746 |
| 2024-05-09 | 6.63 | $6.18 | 639000 |
| 2024-05-08 | 6.68 | $6.02 | 819800 |
| 2024-05-07 | 6.75 | $6.15 | 889138 |
| 2024-05-06 | 6.81 | $6.15 | 1.0M |
| 2024-05-03 | 6.88 | $6.21 | 1.4M |
| 2024-05-02 | 6.95 | $6.27 | 2.4M |
| 2024-05-01 | 7.02 | $7.02 | 488300 |
| 2024-04-30 | 7.02 | $6.85 | 467094 |
| 2024-04-29 | 7.04 | $6.98 | 471716 |
| 2024-04-26 | 7.05 | $7.04 | 323000 |
| 2024-04-25 | 7.05 | $6.97 | 679900 |
| 2024-04-24 | 7.05 | $7.10 | 519900 |
| 2024-04-23 | 7.05 | $7.20 | 586903 |
| 2024-04-22 | 7.03 | $7.06 | 476438 |
| 2024-04-19 | 7.03 | $6.96 | 1.0M |
| 2024-04-18 | 7.04 | $6.82 | 565200 |
| 2024-04-17 | 7.06 | $6.82 | 518400 |
| 2024-04-16 | 7.09 | $6.73 | 875838 |
| 2024-04-15 | 7.12 | $6.87 | 676010 |
| 2024-04-12 | 7.15 | $6.98 | 635959 |
| 2024-04-11 | 7.17 | $7.07 | 764444 |
| 2024-04-10 | 7.18 | $6.95 | 795652 |
| 2024-04-09 | 7.20 | $7.33 | 293834 |
| 2024-04-08 | 7.19 | $7.24 | 463700 |
| 2024-04-05 | 7.18 | $7.13 | 557244 |
| 2024-04-04 | 7.19 | $7.20 | 560173 |
| 2024-04-03 | 7.19 | $7.24 | 435564 |
| 2024-04-02 | 7.18 | $7.16 | 702100 |
| 2024-04-01 | 7.18 | $7.26 | 647230 |
| 2024-03-28 | 7.18 | $7.20 | 495451 |
| 2024-03-27 | 7.17 | $7.13 | 525712 |
| 2024-03-26 | 7.18 | $6.88 | 437700 |
| 2024-03-25 | 7.21 | $6.99 | 530718 |
| 2024-03-22 | 7.23 | $6.95 | 744333 |
| 2024-03-21 | 7.26 | $7.33 | 1.0M |
| 2024-03-20 | 7.25 | $7.31 | 767707 |
| 2024-03-19 | 7.25 | $7.18 | 539350 |
| 2024-03-18 | 7.26 | $7.16 | 570641 |
| 2024-03-15 | 7.27 | $7.21 | 1.7M |
| 2024-03-14 | 7.27 | $7.10 | 649490 |
| 2024-03-13 | 7.29 | $7.32 | 586521 |
| 2024-03-12 | 7.29 | $7.27 | 425844 |
| 2024-03-11 | 7.29 | $7.27 | 412403 |
| 2024-03-08 | 7.29 | $7.21 | 448414 |
| 2024-03-07 | 7.30 | $7.17 | 424244 |
| 2024-03-06 | 7.31 | $7.05 | 541946 |
| 2024-03-05 | 7.34 | $6.98 | 536446 |
| 2024-03-04 | 7.38 | $7.03 | 667435 |
| 2024-03-01 | 7.41 | $7.13 | 431229 |
| 2024-02-29 | 7.44 | $7.21 | 813039 |
| 2024-02-28 | 7.47 | $6.99 | 439800 |
| 2024-02-27 | 7.52 | $7.11 | 641727 |
| 2024-02-26 | 7.56 | $7.10 | 631224 |
| 2024-02-23 | 7.61 | $7.34 | 814800 |
| 2024-02-22 | 7.64 | $7.23 | 947186 |
| 2024-02-21 | 7.68 | $7.39 | 580100 |
| 2024-02-20 | 7.71 | $7.51 | 433145 |
| 2024-02-16 | 7.73 | $7.59 | 462652 |
| 2024-02-15 | 7.75 | $7.53 | 872240 |
| 2024-02-14 | 7.77 | $7.14 | 671467 |
| 2024-02-13 | 7.84 | $7.18 | 716762 |
| 2024-02-12 | 7.91 | $7.66 | 463932 |
| 2024-02-09 | 7.93 | $7.54 | 599100 |
| 2024-02-08 | 7.97 | $7.38 | 561240 |
| 2024-02-07 | 8.04 | $7.35 | 954200 |
| 2024-02-06 | 8.11 | $7.56 | 526074 |
| 2024-02-05 | 8.17 | $7.54 | 839100 |
| 2024-02-02 | 8.23 | $7.71 | 644393 |
| 2024-02-01 | 8.29 | $7.97 | 657305 |
| 2024-01-31 | 8.32 | $7.84 | 572200 |
| 2024-01-30 | 8.37 | $8.18 | 484800 |
| 2024-01-29 | 8.39 | $8.47 | 487160 |
| 2024-01-26 | 8.38 | $8.38 | 421724 |
| 2024-01-25 | 8.39 | $8.40 | 389389 |
| 2024-01-24 | 8.38 | $8.23 | 431874 |
| 2024-01-23 | 8.40 | $8.34 | 365925 |
| 2024-01-22 | 8.41 | $8.30 | 497137 |
| 2024-01-19 | 8.42 | $8.31 | 503687 |
| 2024-01-18 | 8.43 | $8.15 | 505646 |
| 2024-01-17 | 8.46 | $8.07 | 411400 |
| 2024-01-16 | 8.50 | $8.27 | 492675 |
| 2024-01-12 | 8.52 | $8.45 | 440450 |
| 2024-01-11 | 8.53 | $8.35 | 385015 |
| 2024-01-10 | 8.55 | $8.46 | 477313 |
| 2024-01-09 | 8.56 | $8.43 | 346156 |
| 2024-01-08 | 8.57 | $8.47 | 453112 |
| 2024-01-05 | 8.58 | $8.25 | 369131 |
| 2024-01-04 | 8.62 | $8.19 | 524327 |
| 2024-01-03 | 8.66 | $8.16 | 570000 |
| 2024-01-02 | 8.72 | $8.34 | 675442 |
| 2023-12-29 | 8.76 | $8.53 | 891755 |
| 2023-12-28 | 8.78 | $8.69 | 707639 |
| 2023-12-27 | 8.79 | $8.73 | 619063 |
| 2023-12-26 | 8.79 | $8.70 | 684000 |
| 2023-12-22 | 8.80 | $8.63 | 1.1M |
| 2023-12-21 | 8.82 | $8.86 | 795946 |
| 2023-12-20 | 8.82 | $8.71 | 1.0M |
| 2023-12-19 | 8.83 | $8.93 | 1.0M |
| 2023-12-18 | 8.82 | $8.66 | 935417 |
| 2023-12-15 | 8.84 | $8.53 | 8.3M |
| 2023-12-14 | 8.87 | $9.58 | 1.3M |
| 2023-12-13 | 8.79 | $9.37 | 1.1M |
| 2023-12-12 | 8.73 | $8.93 | 543700 |
| 2023-12-11 | 8.71 | $8.80 | 774022 |
| 2023-12-08 | 8.70 | $8.94 | 534000 |
| 2023-12-07 | 8.68 | $8.94 | 511400 |
| 2023-12-06 | 8.65 | $8.95 | 577746 |
| 2023-12-05 | 8.62 | $9.11 | 372925 |
| 2023-12-04 | 8.57 | $9.20 | 481967 |
| 2023-12-01 | 8.50 | $9.16 | 866365 |
| 2023-11-30 | 8.43 | $8.79 | 519031 |
| 2023-11-29 | 8.40 | $8.86 | 601773 |
| 2023-11-28 | 8.35 | $8.65 | 543238 |
| 2023-11-27 | 8.32 | $8.64 | 474100 |
| 2023-11-24 | 8.28 | $8.60 | 137008 |
| 2023-11-22 | 8.25 | $8.63 | 373250 |
| 2023-11-21 | 8.21 | $8.59 | 482805 |
| 2023-11-20 | 8.17 | $8.63 | 642700 |
| 2023-11-17 | 8.12 | $8.57 | 997382 |
| 2023-11-16 | 8.07 | $8.38 | 653645 |
| 2023-11-15 | 8.04 | $8.45 | 741500 |
| 2023-11-14 | 7.99 | $8.32 | 774100 |
| 2023-11-13 | 7.96 | $7.80 | 364365 |
| 2023-11-10 | 7.98 | $7.93 | 577141 |
| 2023-11-09 | 7.98 | $7.83 | 420241 |
| 2023-11-08 | 8.00 | $7.98 | 318844 |
| 2023-11-07 | 8.00 | $7.99 | 469599 |
| 2023-11-06 | 8.00 | $7.90 | 701298 |
| 2023-11-03 | 8.01 | $8.00 | 812854 |
| 2023-11-02 | 8.01 | $7.83 | 1.2M |
| 2023-11-01 | 8.03 | $7.93 | 710081 |
| 2023-10-31 | 8.04 | $7.79 | 663392 |
| 2023-10-30 | 8.07 | $7.70 | 753810 |
| 2023-10-27 | 8.11 | $7.58 | 702557 |
| 2023-10-26 | 8.16 | $7.58 | 597857 |
| 2023-10-25 | 8.22 | $7.40 | 757300 |
| 2023-10-24 | 8.31 | $7.70 | 568923 |
| 2023-10-23 | 8.37 | $7.70 | 594211 |
| 2023-10-20 | 8.45 | $7.81 | 676033 |
| 2023-10-19 | 8.51 | $7.89 | 1.1M |
| 2023-10-18 | 8.58 | $8.24 | 433310 |
| 2023-10-17 | 8.61 | $8.51 | 507100 |
| 2023-10-16 | 8.62 | $8.60 | 581620 |
| 2023-10-13 | 8.63 | $8.43 | 613910 |
| 2023-10-12 | 8.65 | $8.60 | 319516 |
| 2023-10-11 | 8.65 | $8.76 | 375404 |
| 2023-10-10 | 8.64 | $8.61 | 583266 |
| 2023-10-09 | 8.65 | $8.57 | 495300 |
| 2023-10-06 | 8.65 | $8.32 | 755348 |
| 2023-10-05 | 8.69 | $8.23 | 555300 |
| 2023-10-04 | 8.74 | $8.14 | 699507 |
| 2023-10-03 | 8.80 | $8.15 | 875524 |
| 2023-10-02 | 8.87 | $8.33 | 904008 |
| 2023-09-29 | 8.92 | $8.49 | 680476 |
| 2023-09-28 | 8.97 | $8.44 | 591947 |
| 2023-09-27 | 9.03 | $8.34 | 523000 |
| 2023-09-26 | 9.10 | $8.40 | 851519 |
| 2023-09-25 | 9.17 | $8.63 | 836918 |
| 2023-09-22 | 9.23 | $8.72 | 651117 |
| 2023-09-21 | 9.28 | $8.46 | 1.2M |
| 2023-09-20 | 9.37 | $9.05 | 1.2M |
| 2023-09-19 | 9.40 | $9.59 | 894183 |
| 2023-09-18 | 9.38 | $9.59 | 871552 |
| 2023-09-15 | 9.36 | $9.61 | 1.8M |
| 2023-09-14 | 9.33 | $9.55 | 604833 |
| 2023-09-13 | 9.31 | $9.39 | 711169 |
| 2023-09-12 | 9.30 | $9.32 | 530977 |
| 2023-09-11 | 9.30 | $9.25 | 425625 |
| 2023-09-08 | 9.31 | $9.21 | 658772 |
| 2023-09-07 | 9.32 | $9.20 | 680938 |
| 2023-09-06 | 9.33 | $9.22 | 488831 |
| 2023-09-05 | 9.34 | $9.30 | 622879 |
| 2023-09-01 | 9.34 | $9.57 | 344797 |
| 2023-08-31 | 9.32 | $9.52 | 494659 |
| 2023-08-30 | 9.30 | $9.56 | 604655 |
| 2023-08-29 | 9.27 | $9.57 | 571800 |
| 2023-08-28 | 9.24 | $9.46 | 632734 |
| 2023-08-25 | 9.22 | $9.15 | 616447 |
| 2023-08-24 | 9.22 | $9.08 | 488700 |
| 2023-08-23 | 9.24 | $9.09 | 519220 |
| 2023-08-22 | 9.25 | $8.90 | 387388 |
| 2023-08-21 | 9.29 | $8.90 | 539035 |
| 2023-08-18 | 9.33 | $8.85 | 664393 |
| 2023-08-17 | 9.38 | $8.85 | 475337 |
| 2023-08-16 | 9.44 | $8.89 | 499149 |
| 2023-08-15 | 9.50 | $8.95 | 692427 |
| 2023-08-14 | 9.55 | $8.95 | 560950 |
| 2023-08-11 | 9.62 | $9.05 | 425372 |
| 2023-08-10 | 9.68 | $9.05 | 607509 |
| 2023-08-09 | 9.74 | $9.02 | 644200 |
| 2023-08-08 | 9.82 | $9.05 | 631055 |
| 2023-08-07 | 9.90 | $9.08 | 884800 |
| 2023-08-04 | 9.99 | $9.17 | 540218 |
| 2023-08-03 | 10.07 | $9.07 | 1.5M |
| 2023-08-02 | 10.18 | $10.04 | 462522 |
| 2023-08-01 | 10.19 | $10.07 | 471868 |
| 2023-07-31 | 10.21 | $10.15 | 675759 |
| 2023-07-28 | 10.21 | $10.34 | 440100 |
| 2023-07-27 | 10.20 | $10.30 | 820070 |
| 2023-07-26 | 10.19 | $10.49 | 456959 |
| 2023-07-25 | 10.15 | $10.44 | 325594 |
| 2023-07-24 | 10.12 | $10.39 | 489200 |
| 2023-07-21 | 10.10 | $10.34 | 388259 |
| 2023-07-20 | 10.07 | $10.33 | 533124 |
| 2023-07-19 | 10.04 | $10.43 | 420445 |
| 2023-07-18 | 10.00 | $10.31 | 476795 |
| 2023-07-17 | 9.97 | $10.21 | 414529 |
| 2023-07-14 | 9.95 | $10.19 | 413153 |
| 2023-07-13 | 9.92 | $10.18 | 466620 |
| 2023-07-12 | 9.89 | $10.15 | 654000 |
| 2023-07-11 | 9.87 | $10.00 | 345220 |
| 2023-07-10 | 9.85 | $9.95 | 511007 |
| 2023-07-07 | 9.84 | $9.68 | 440051 |
| 2023-07-06 | 9.86 | $9.53 | 623414 |
| 2023-07-05 | 9.89 | $9.76 | 455224 |
| 2023-07-03 | 9.91 | $9.93 | 253543 |
| 2023-06-30 | 9.90 | $9.92 | 570397 |
| 2023-06-29 | 9.90 | $9.93 | 384168 |
| 2023-06-28 | 9.90 | $9.95 | 383600 |
| 2023-06-27 | 9.90 | $9.91 | 482717 |
| 2023-06-26 | 9.89 | $9.77 | 424800 |
| 2023-06-23 | 9.91 | $9.65 | 1.1M |
| 2023-06-22 | 9.93 | $9.85 | 482000 |
| 2023-06-21 | 9.94 | $9.91 | 519000 |
| 2023-06-20 | 9.95 | $9.83 | 514155 |
| 2023-06-16 | 9.96 | $9.94 | 2.1M |
| 2023-06-15 | 9.96 | $9.98 | 700201 |
| 2023-06-14 | 9.96 | $10.12 | 879696 |
| 2023-06-13 | 9.94 | $10.10 | 911900 |
| 2023-06-12 | 9.92 | $10.04 | 640177 |
| 2023-06-09 | 9.91 | $9.96 | 437604 |
| 2023-06-08 | 9.91 | $10.05 | 597282 |
| 2023-06-07 | 9.89 | $9.94 | 1.3M |
| 2023-06-06 | 9.89 | $10.21 | 641336 |
| 2023-06-05 | 9.85 | $10.11 | 693134 |
| 2023-06-02 | 9.83 | $10.27 | 890352 |
| 2023-06-01 | 9.78 | $9.95 | 540900 |
| 2023-05-31 | 9.76 | $9.77 | 603036 |
| 2023-05-30 | 9.76 | $9.76 | 554162 |
| 2023-05-26 | 9.76 | $9.61 | 465775 |
| 2023-05-25 | 9.78 | $9.30 | 559001 |
| 2023-05-24 | 9.83 | $9.67 | 619737 |
| 2023-05-23 | 9.84 | $9.94 | 534236 |
| 2023-05-22 | 9.83 | $9.96 | 439187 |
| 2023-05-19 | 9.82 | $9.81 | 312103 |
| 2023-05-18 | 9.82 | $9.94 | 458063 |
| 2023-05-17 | 9.81 | $9.78 | 535439 |
| 2023-05-16 | 9.81 | $9.57 | 436781 |
| 2023-05-15 | 9.83 | $9.73 | 566943 |
| 2023-05-12 | 9.84 | $9.72 | 517754 |
| 2023-05-11 | 9.86 | $9.74 | 514849 |
| 2023-05-10 | 9.87 | $9.75 | 825986 |
| 2023-05-09 | 9.88 | $9.70 | 561699 |
| 2023-05-08 | 9.90 | $9.87 | 614125 |
| 2023-05-05 | 9.91 | $9.76 | 699722 |
| 2023-05-04 | 9.92 | $9.54 | 792807 |
| 2023-05-03 | 9.96 | $9.60 | 585522 |
| 2023-05-02 | 10.00 | $9.56 | 730626 |
| 2023-05-01 | 10.04 | $10.01 | 433813 |
| 2023-04-28 | 10.05 | $10.28 | 637500 |
| 2023-04-27 | 10.02 | $10.16 | 618300 |
| 2023-04-26 | 10.01 | $9.97 | 770563 |
| 2023-04-25 | 10.01 | $10.04 | 429900 |
| 2023-04-24 | 10.01 | $10.20 | 488814 |
| 2023-04-21 | 9.99 | $10.21 | 375638 |
| 2023-04-20 | 9.97 | $10.15 | 411200 |
| 2023-04-19 | 9.95 | $10.14 | 454800 |
| 2023-04-18 | 9.93 | $9.89 | 533251 |
| 2023-04-17 | 9.93 | $10.17 | 701600 |
| 2023-04-14 | 9.91 | $9.98 | 607438 |
| 2023-04-13 | 9.90 | $10.13 | 487336 |
| 2023-04-12 | 9.88 | $10.14 | 474473 |
| 2023-04-11 | 9.85 | $10.22 | 445779 |
| 2023-04-10 | 9.81 | $10.17 | 855524 |
| 2023-04-06 | 9.77 | $10.17 | 335300 |
| 2023-04-05 | 9.73 | $10.15 | 429048 |
| 2023-04-04 | 9.68 | $10.04 | 524447 |
| 2023-04-03 | 9.65 | $9.95 | 526443 |
| 2023-03-31 | 9.62 | $9.96 | 761934 |
| 2023-03-30 | 9.58 | $9.72 | 460432 |
| 2023-03-29 | 9.56 | $9.65 | 547862 |
| 2023-03-28 | 9.55 | $9.45 | 501168 |
| 2023-03-27 | 9.57 | $9.38 | 565700 |
| 2023-03-24 | 9.59 | $9.18 | 824446 |
| 2023-03-23 | 9.63 | $8.69 | 693762 |
| 2023-03-22 | 9.73 | $8.88 | 904108 |
| 2023-03-21 | 9.82 | $9.11 | 819107 |
| 2023-03-20 | 9.89 | $9.08 | 971900 |
| 2023-03-17 | 9.98 | $8.94 | 3.1M |
| 2023-03-16 | 10.08 | $9.74 | 1.6M |
| 2023-03-15 | 10.12 | $9.15 | 1.5M |
| 2023-03-14 | 10.22 | $9.29 | 1.2M |
| 2023-03-13 | 10.32 | $8.95 | 1.8M |
| 2023-03-10 | 10.47 | $8.83 | 1.7M |
| 2023-03-09 | 10.64 | $9.17 | 1.9M |
| 2023-03-08 | 10.79 | $9.60 | 845050 |
| 2023-03-07 | 10.92 | $9.80 | 442100 |
| 2023-03-06 | 11.04 | $10.00 | 506375 |
| 2023-03-03 | 11.14 | $10.16 | 465900 |
| 2023-03-02 | 11.25 | $10.08 | 757698 |
| 2023-03-01 | 11.37 | $10.32 | 615950 |
| 2023-02-28 | 11.48 | $10.68 | 661925 |
| 2023-02-27 | 11.57 | $10.64 | 521200 |
| 2023-02-24 | 11.66 | $10.52 | 1.1M |
| 2023-02-23 | 11.78 | $10.92 | 1.2M |
| 2023-02-22 | 11.87 | $11.40 | 624725 |
| 2023-02-21 | 11.92 | $11.48 | 449525 |
| 2023-02-17 | 11.97 | $12.00 | 311125 |
| 2023-02-16 | 11.97 | $11.88 | 253292 |
| 2023-02-15 | 11.98 | $11.96 | 244735 |
| 2023-02-14 | 11.98 | $11.80 | 307150 |
| 2023-02-13 | 12.00 | $12.04 | 219850 |
| 2023-02-10 | 11.99 | $11.84 | 258764 |
| 2023-02-09 | 12.01 | $11.76 | 536200 |
| 2023-02-08 | 12.04 | $12.04 | 311182 |
| 2023-02-07 | 12.04 | $12.24 | 421531 |
| 2023-02-06 | 12.01 | $12.20 | 420447 |
| 2023-02-03 | 11.99 | $12.64 | 570975 |
| 2023-02-02 | 11.93 | $12.76 | 706350 |
| 2023-02-01 | 11.84 | $12.68 | 652125 |
| 2023-01-31 | 11.75 | $12.48 | 503435 |
| 2023-01-30 | 11.67 | $12.16 | 451750 |
| 2023-01-27 | 11.62 | $12.36 | 506402 |
| 2023-01-26 | 11.55 | $12.20 | 665600 |
| 2023-01-25 | 11.48 | $12.08 | 432021 |
| 2023-01-24 | 11.41 | $12.00 | 395325 |
| 2023-01-23 | 11.35 | $11.96 | 378780 |
| 2023-01-20 | 11.29 | $11.88 | 328178 |
| 2023-01-19 | 11.22 | $11.68 | 356575 |
| 2023-01-18 | 11.18 | $11.72 | 336429 |
| 2023-01-17 | 11.12 | $11.76 | 288354 |
| 2023-01-13 | 11.05 | $11.72 | 366155 |
| 2023-01-12 | 10.98 | $11.52 | 488879 |
| 2023-01-11 | 10.92 | $11.40 | 458425 |
| 2023-01-10 | 10.87 | $10.88 | 303425 |
| 2023-01-09 | 10.87 | $10.76 | 617250 |
| 2023-01-06 | 10.89 | $10.72 | 428930 |
| 2023-01-05 | 10.90 | $10.64 | 269341 |
| 2023-01-04 | 10.93 | $10.72 | 516000 |
| 2023-01-03 | 10.95 | $10.52 | 572550 |
| 2022-12-30 | 11.00 | $10.24 | 803600 |
| 2022-12-29 | 11.08 | $10.40 | 852792 |
| 2022-12-28 | 11.15 | $10.28 | 1.1M |
| 2022-12-27 | 11.24 | $10.84 | 616856 |
| 2022-12-23 | 11.28 | $10.88 | 804782 |
| 2022-12-22 | 11.33 | $11.28 | 679701 |
| 2022-12-21 | 11.33 | $11.44 | 677275 |
| 2022-12-20 | 11.32 | $11.24 | 1.0M |
| 2022-12-19 | 11.33 | $11.36 | 946523 |
| 2022-12-16 | 11.33 | $11.32 | 2.6M |
| 2022-12-15 | 11.33 | $11.60 | 799865 |
| 2022-12-14 | 11.30 | $11.76 | 769250 |
| 2022-12-13 | 11.25 | $11.76 | 856860 |
| 2022-12-12 | 11.20 | $11.48 | 537830 |
| 2022-12-09 | 11.17 | $11.44 | 511159 |
| 2022-12-08 | 11.14 | $11.56 | 479942 |
| 2022-12-07 | 11.09 | $11.52 | 664298 |
| 2022-12-06 | 11.05 | $11.28 | 744900 |
| 2022-12-05 | 11.02 | $11.36 | 635225 |
| 2022-12-02 | 10.99 | $11.60 | 428525 |
| 2022-12-01 | 10.92 | $11.52 | 549650 |
| 2022-11-30 | 10.86 | $11.24 | 682610 |
| 2022-11-29 | 10.82 | $11.00 | 369327 |
| 2022-11-28 | 10.80 | $10.88 | 425089 |
| 2022-11-25 | 10.79 | $11.08 | 146450 |
| 2022-11-23 | 10.76 | $11.04 | 354186 |
| 2022-11-22 | 10.73 | $11.08 | 281388 |
| 2022-11-21 | 10.69 | $10.96 | 378634 |
| 2022-11-18 | 10.67 | $11.00 | 385586 |
| 2022-11-17 | 10.63 | $10.84 | 531838 |
| 2022-11-16 | 10.61 | $11.00 | 334706 |
| 2022-11-15 | 10.57 | $11.20 | 430858 |
| 2022-11-14 | 10.50 | $10.96 | 514102 |
| 2022-11-11 | 10.45 | $11.12 | 714732 |
| 2022-11-10 | 10.38 | $11.08 | 697955 |
| 2022-11-09 | 10.31 | $10.36 | 619525 |
| 2022-11-08 | 10.30 | $10.48 | 537186 |
| 2022-11-07 | 10.29 | $10.64 | 742800 |
| 2022-11-04 | 10.25 | $10.60 | 1.2M |
| 2022-11-03 | 10.21 | $10.24 | 744575 |
| 2022-11-02 | 10.21 | $10.40 | 798586 |
| 2022-11-01 | 10.19 | $10.60 | 1.0M |
| 2022-10-31 | 10.15 | $10.76 | 776425 |
| 2022-10-28 | 10.08 | $10.92 | 924075 |
| 2022-10-27 | 9.99 | $10.64 | 936433 |
| 2022-10-26 | 9.92 | $10.48 | 1.3M |
| 2022-10-25 | 9.87 | $10.48 | 973707 |
| 2022-10-24 | 9.80 | $9.80 | 583675 |
| 2022-10-21 | 9.80 | $9.72 | 738425 |
| 2022-10-20 | 9.81 | $9.68 | 492625 |
| 2022-10-19 | 9.82 | $9.84 | 560350 |
| 2022-10-18 | 9.82 | $10.00 | 1.1M |
| 2022-10-17 | 9.80 | $9.84 | 1.2M |
| 2022-10-14 | 9.80 | $9.64 | 935291 |
| 2022-10-13 | 9.82 | $10.00 | 1.4M |
| 2022-10-12 | 9.80 | $9.68 | 1.1M |
| 2022-10-11 | 9.81 | $9.76 | 1.4M |
| 2022-10-10 | 9.82 | $8.92 | 1.1M |
| 2022-10-07 | 9.91 | $9.12 | 1.5M |
| 2022-10-06 | 9.99 | $9.32 | 1.9M |
| 2022-10-05 | 10.06 | $9.60 | 1.5M |
| 2022-10-04 | 10.11 | $10.04 | 1.4M |
| 2022-10-03 | 10.12 | $8.88 | 2.3M |
| 2022-09-30 | 10.25 | $9.36 | 2.0M |
| 2022-09-29 | 10.34 | $8.96 | 1.9M |
| 2022-09-28 | 10.49 | $9.20 | 1.0M |
| 2022-09-27 | 10.63 | $8.84 | 1.8M |
| 2022-09-26 | 10.81 | $8.68 | 2.6M |
| 2022-09-23 | 11.04 | $9.48 | 1.6M |
| 2022-09-22 | 11.20 | $10.48 | 1.3M |
| 2022-09-21 | 11.28 | $10.88 | 1.0M |
| 2022-09-20 | 11.32 | $11.08 | 888555 |
| 2022-09-19 | 11.35 | $11.28 | 700537 |
| 2022-09-16 | 11.35 | $11.28 | 1.5M |
| 2022-09-15 | 11.36 | $11.12 | 852000 |
| 2022-09-14 | 11.39 | $11.28 | 823280 |
| 2022-09-13 | 11.40 | $11.08 | 1.0M |
| 2022-09-12 | 11.43 | $11.48 | 535675 |
| 2022-09-09 | 11.43 | $11.40 | 445826 |
| 2022-09-08 | 11.43 | $11.08 | 510452 |
| 2022-09-07 | 11.47 | $11.08 | 750000 |
| 2022-09-06 | 11.51 | $10.72 | 1.2M |
| 2022-09-02 | 11.59 | $11.04 | 733159 |
| 2022-09-01 | 11.65 | $10.96 | 676834 |
| 2022-08-31 | 11.72 | $11.20 | 519100 |
| 2022-08-30 | 11.77 | $11.24 | 358202 |
| 2022-08-29 | 11.83 | $11.52 | 320680 |
| 2022-08-26 | 11.86 | $11.60 | 388925 |
| 2022-08-25 | 11.89 | $11.84 | 387188 |
| 2022-08-24 | 11.90 | $11.60 | 515718 |
| 2022-08-23 | 11.93 | $11.60 | 456254 |
| 2022-08-22 | 11.96 | $11.44 | 524325 |
| 2022-08-19 | 12.02 | $11.76 | 1.6M |
| 2022-08-18 | 12.04 | $12.08 | 586500 |
| 2022-08-17 | 12.04 | $12.20 | 601013 |
| 2022-08-16 | 12.02 | $12.36 | 454879 |
| 2022-08-15 | 11.99 | $12.24 | 436703 |
| 2022-08-12 | 11.96 | $12.24 | 496036 |
| 2022-08-11 | 11.93 | $12.08 | 518902 |
| 2022-08-10 | 11.91 | $12.12 | 665131 |
| 2022-08-09 | 11.89 | $11.84 | 535000 |
| 2022-08-08 | 11.90 | $12.08 | 529036 |
| 2022-08-05 | 11.88 | $11.84 | 763075 |
| 2022-08-04 | 11.88 | $11.96 | 960700 |
| 2022-08-03 | 11.87 | $12.48 | 623507 |
| 2022-08-02 | 11.81 | $12.44 | 623856 |
| 2022-08-01 | 11.74 | $12.76 | 564657 |
| 2022-07-29 | 11.64 | $12.56 | 900875 |
| 2022-07-28 | 11.54 | $12.68 | 693775 |
| 2022-07-27 | 11.42 | $12.16 | 485725 |
| 2022-07-26 | 11.34 | $11.64 | 476724 |
| 2022-07-25 | 11.31 | $11.76 | 670536 |
| 2022-07-22 | 11.26 | $11.60 | 495908 |
| 2022-07-21 | 11.23 | $11.60 | 533506 |
| 2022-07-20 | 11.19 | $11.48 | 580210 |
| 2022-07-19 | 11.16 | $11.44 | 1.1M |
| 2022-07-18 | 11.13 | $10.92 | 1.0M |
| 2022-07-15 | 11.15 | $11.28 | 590150 |
| 2022-07-14 | 11.13 | $10.96 | 518922 |
| 2022-07-13 | 11.15 | $11.28 | 525258 |
| 2022-07-12 | 11.14 | $11.20 | 447969 |
| 2022-07-11 | 11.13 | $11.16 | 490278 |
| 2022-07-08 | 11.13 | $11.40 | 477467 |
| 2022-07-07 | 11.10 | $11.44 | 796905 |
| 2022-07-06 | 11.07 | $11.12 | 1.0M |
| 2022-07-05 | 11.06 | $11.44 | 1.1M |
| 2022-07-01 | 11.02 | $11.36 | 683717 |
| 2022-06-30 | 10.98 | $11.04 | 1.3M |
| 2022-06-29 | 10.98 | $10.84 | 1.3M |
| 2022-06-28 | 10.99 | $10.84 | 1.2M |
| 2022-06-27 | 11.01 | $10.92 | 1.4M |
| 2022-06-24 | 11.02 | $11.08 | 1.8M |
| 2022-06-23 | 11.01 | $10.64 | 1.6M |
| 2022-06-22 | 11.05 | $10.32 | 1.4M |
| 2022-06-21 | 11.13 | $10.08 | 1.5M |
| 2022-06-17 | 11.24 | $9.44 | 3.5M |
| 2022-06-16 | 11.43 | $9.08 | 2.5M |
| 2022-06-15 | 11.68 | $9.88 | 2.0M |
| 2022-06-14 | 11.86 | $9.76 | 1.6M |
| 2022-06-13 | 12.09 | $10.36 | 1.6M |
| 2022-06-10 | 12.27 | $11.88 | 698669 |
| 2022-06-09 | 12.31 | $12.16 | 447600 |
| 2022-06-08 | 12.32 | $12.28 | 726558 |
| 2022-06-07 | 12.33 | $12.68 | 602150 |
| 2022-06-06 | 12.29 | $12.44 | 738425 |
| 2022-06-03 | 12.28 | $12.44 | 471625 |
| 2022-06-02 | 12.26 | $12.48 | 542811 |
| 2022-06-01 | 12.24 | $12.24 | 1.4M |
| 2022-05-31 | 12.24 | $12.12 | 929050 |
| 2022-05-27 | 12.25 | $12.24 | 520857 |
| 2022-05-26 | 12.25 | $12.08 | 721487 |
| 2022-05-25 | 12.27 | $11.92 | 660326 |
| 2022-05-24 | 12.30 | $11.96 | 619350 |
| 2022-05-23 | 12.34 | $11.80 | 674583 |
| 2022-05-20 | 12.40 | $11.56 | 795495 |
| 2022-05-19 | 12.48 | $11.68 | 1.1M |
| 2022-05-18 | 12.57 | $11.88 | 933054 |
| 2022-05-17 | 12.64 | $12.24 | 874229 |
| 2022-05-16 | 12.68 | $12.00 | 692452 |
| 2022-05-13 | 12.76 | $12.16 | 1.5M |
| 2022-05-12 | 12.82 | $11.76 | 1.2M |
| 2022-05-11 | 12.93 | $12.04 | 736125 |
| 2022-05-10 | 13.02 | $12.08 | 976650 |
| 2022-05-09 | 13.12 | $12.08 | 1.3M |
| 2022-05-06 | 13.23 | $12.60 | 854505 |
| 2022-05-05 | 13.30 | $12.72 | 828925 |
| 2022-05-04 | 13.36 | $13.08 | 1.3M |
| 2022-05-03 | 13.39 | $13.44 | 1.0M |
| 2022-05-02 | 13.39 | $12.84 | 832450 |
| 2022-04-29 | 13.44 | $12.88 | 884808 |
| 2022-04-28 | 13.50 | $13.20 | 890853 |
| 2022-04-27 | 13.53 | $12.72 | 1.2M |
| 2022-04-26 | 13.62 | $12.56 | 1.3M |
| 2022-04-25 | 13.73 | $13.00 | 1.4M |
| 2022-04-22 | 13.81 | $12.96 | 1.1M |
| 2022-04-21 | 13.90 | $13.20 | 1.2M |
| 2022-04-20 | 13.97 | $13.20 | 1.2M |
| 2022-04-19 | 14.05 | $13.16 | 1.9M |
| 2022-04-18 | 14.15 | $13.76 | 1.1M |
| 2022-04-14 | 14.19 | $14.00 | 455842 |
| 2022-04-13 | 14.21 | $14.00 | 1.3M |
| 2022-04-12 | 14.23 | $13.76 | 1.7M |
| 2022-04-11 | 14.28 | $13.80 | 833375 |
| 2022-04-08 | 14.33 | $13.76 | 944373 |
| 2022-04-07 | 14.39 | $13.60 | 1.3M |
| 2022-04-06 | 14.47 | $13.88 | 1.4M |
| 2022-04-05 | 14.53 | $14.20 | 979100 |
| 2022-04-04 | 14.57 | $14.60 | 853414 |
| 2022-04-01 | 14.56 | $14.60 | 645909 |
| 2022-03-31 | 14.56 | $14.60 | 632551 |
| 2022-03-30 | 14.56 | $14.60 | 1.1M |
| 2022-03-29 | 14.55 | $14.80 | 835275 |
| 2022-03-28 | 14.53 | $14.60 | 858000 |
| 2022-03-25 | 14.52 | $14.48 | 574207 |
| 2022-03-24 | 14.52 | $14.20 | 544725 |
| 2022-03-23 | 14.56 | $14.16 | 1.1M |
| 2022-03-22 | 14.60 | $14.92 | 1.1M |
| 2022-03-21 | 14.56 | $14.72 | 1.1M |
| 2022-03-18 | 14.55 | $14.80 | 1.3M |
| 2022-03-17 | 14.52 | $14.84 | 495129 |
| 2022-03-16 | 14.49 | $14.84 | 830002 |
| 2022-03-15 | 14.45 | $14.68 | 763385 |
| 2022-03-14 | 14.43 | $14.56 | 617054 |
| 2022-03-11 | 14.41 | $14.72 | 768509 |
| 2022-03-10 | 14.38 | $14.80 | 644075 |
| 2022-03-09 | 14.34 | $14.64 | 1.2M |
| 2022-03-08 | 14.30 | $14.48 | 1.1M |
| 2022-03-07 | 14.29 | $14.08 | 1.4M |
| 2022-03-04 | 14.31 | $14.32 | 437191 |
| 2022-03-03 | 14.31 | $14.36 | 523679 |
| 2022-03-02 | 14.30 | $14.36 | 643437 |
| 2022-03-01 | 14.29 | $13.96 | 1.1M |
| 2022-02-28 | 14.33 | $14.04 | 939650 |
| 2022-02-25 | 14.36 | $14.04 | 685403 |
| 2022-02-24 | 14.39 | $13.96 | 1.2M |
| 2022-02-23 | 14.44 | $13.72 | 1.0M |
| 2022-02-22 | 14.52 | $13.88 | 1.7M |
| 2022-02-18 | 14.58 | $14.40 | 771911 |
| 2022-02-17 | 14.60 | $14.32 | 718958 |
| 2022-02-16 | 14.63 | $14.60 | 532325 |
| 2022-02-15 | 14.63 | $14.52 | 884500 |
| 2022-02-14 | 14.65 | $14.32 | 1.0M |
| 2022-02-11 | 14.68 | $14.36 | 622175 |
| 2022-02-10 | 14.71 | $14.36 | 712091 |
| 2022-02-09 | 14.75 | $14.64 | 366983 |
| 2022-02-08 | 14.76 | $14.72 | 457350 |
| 2022-02-07 | 14.77 | $14.52 | 400305 |
| 2022-02-04 | 14.79 | $14.52 | 779009 |
| 2022-02-03 | 14.82 | $14.64 | 631685 |
| 2022-02-02 | 14.84 | $14.80 | 960583 |
| 2022-02-01 | 14.85 | $14.92 | 857281 |
| 2022-01-31 | 14.84 | $15.00 | 779575 |
| 2022-01-28 | 14.82 | $14.56 | 649406 |
| 2022-01-27 | 14.85 | $14.36 | 518761 |
| 2022-01-26 | 14.90 | $14.52 | 881608 |
| 2022-01-25 | 14.94 | $14.60 | 1.0M |
| 2022-01-24 | 14.98 | $14.36 | 1.8M |
| 2022-01-21 | 15.04 | $14.36 | 916414 |
| 2022-01-20 | 15.11 | $14.52 | 811800 |
| 2022-01-19 | 15.18 | $14.80 | 735291 |
| 2022-01-18 | 15.22 | $14.96 | 499623 |
| 2022-01-14 | 15.24 | $15.12 | 484050 |
| 2022-01-13 | 15.26 | $15.24 | 300181 |
| 2022-01-12 | 15.26 | $15.28 | 412100 |
| 2022-01-11 | 15.26 | $15.28 | 376658 |
| 2022-01-10 | 15.25 | $15.28 | 465475 |
| 2022-01-07 | 15.25 | $15.24 | 427550 |
| 2022-01-06 | 15.25 | $15.12 | 420528 |
| 2022-01-05 | 15.26 | $15.16 | 470475 |
| 2022-01-04 | 15.28 | $15.36 | 620386 |
| 2022-01-03 | 15.27 | $15.28 | 1.9M |
| 2021-12-31 | 15.26 | $14.88 | 856650 |
| 2021-12-30 | 15.31 | $14.96 | 924278 |
| 2021-12-29 | 15.34 | $15.08 | 481700 |
| 2021-12-28 | 15.37 | $15.08 | 712509 |
| 2021-12-27 | 15.40 | $15.16 | 645911 |
| 2021-12-23 | 15.43 | $15.24 | 587535 |
| 2021-12-22 | 15.44 | $15.44 | 1.1M |
| 2021-12-21 | 15.44 | $15.40 | 1.4M |
| 2021-12-20 | 15.45 | $14.44 | 1.7M |
| 2021-12-17 | 15.56 | $14.96 | 2.7M |
| 2021-12-16 | 15.62 | $15.16 | 1.2M |
| 2021-12-15 | 15.67 | $15.48 | 1.0M |
| 2021-12-14 | 15.69 | $15.24 | 681828 |
| 2021-12-13 | 15.73 | $15.56 | 1.3M |
| 2021-12-10 | 15.75 | $15.40 | 614458 |
| 2021-12-09 | 15.79 | $15.60 | 350700 |
| 2021-12-08 | 15.81 | $15.80 | 393550 |
| 2021-12-07 | 15.81 | $15.56 | 609830 |
| 2021-12-06 | 15.84 | $15.40 | 746196 |
| 2021-12-03 | 15.88 | $14.92 | 881252 |
| 2021-12-02 | 15.98 | $15.12 | 844300 |
| 2021-12-01 | 16.07 | $14.60 | 944011 |
| 2021-11-30 | 16.23 | $14.92 | 1.1M |
| 2021-11-29 | 16.37 | $15.28 | 590750 |
| 2021-11-26 | 16.48 | $15.36 | 603725 |
| 2021-11-24 | 16.60 | $15.80 | 269290 |
| 2021-11-23 | 16.68 | $15.76 | 603710 |
| 2021-11-22 | 16.78 | $15.76 | 669297 |
| 2021-11-19 | 16.89 | $15.56 | 1.9M |
| 2021-11-18 | 17.03 | $15.96 | 935242 |
| 2021-11-17 | 17.14 | $16.20 | 1.2M |
| 2021-11-16 | 17.24 | $16.44 | 995725 |
| 2021-11-15 | 17.32 | $16.84 | 661100 |
| 2021-11-12 | 17.37 | $17.08 | 536537 |
| 2021-11-11 | 17.41 | $17.20 | 264780 |
| 2021-11-10 | 17.43 | $17.08 | 626761 |
| 2021-11-09 | 17.46 | $17.48 | 561483 |
| 2021-11-08 | 17.46 | $17.44 | 518762 |
| 2021-11-05 | 17.46 | $17.52 | 625625 |
| 2021-11-04 | 17.46 | $17.16 | 534025 |
| 2021-11-03 | 17.49 | $17.08 | 845537 |
| 2021-11-02 | 17.53 | $17.32 | 864250 |
| 2021-11-01 | 17.56 | $18.00 | 586303 |
| 2021-10-29 | 17.51 | $17.56 | 400575 |
| 2021-10-28 | 17.50 | $17.68 | 327025 |
| 2021-10-27 | 17.49 | $17.44 | 473956 |
| 2021-10-26 | 17.49 | $17.60 | 562725 |
| 2021-10-25 | 17.48 | $17.92 | 558325 |
| 2021-10-22 | 17.43 | $17.72 | 429316 |
| 2021-10-21 | 17.40 | $17.80 | 435729 |
| 2021-10-20 | 17.36 | $17.68 | 924775 |
| 2021-10-19 | 17.33 | $17.40 | 523202 |
| 2021-10-18 | 17.32 | $17.44 | 561575 |
| 2021-10-15 | 17.30 | $17.32 | 649783 |
| 2021-10-14 | 17.30 | $17.36 | 453668 |
| 2021-10-13 | 17.30 | $17.44 | 344308 |
| 2021-10-12 | 17.28 | $17.40 | 658350 |
| 2021-10-11 | 17.27 | $17.20 | 256488 |
| 2021-10-08 | 17.28 | $17.24 | 206725 |
| 2021-10-07 | 17.28 | $17.32 | 749341 |
| 2021-10-06 | 17.28 | $17.28 | 353681 |
| 2021-10-05 | 17.28 | $17.36 | 543306 |
| 2021-10-04 | 17.27 | $17.20 | 460600 |
| 2021-10-01 | 17.27 | $17.24 | 592325 |
| 2021-09-30 | 17.28 | $17.04 | 524714 |
| 2021-09-29 | 17.30 | $17.36 | 651933 |
| 2021-09-28 | 17.30 | $17.16 | 926179 |
| 2021-09-27 | 17.31 | $17.28 | 890925 |
| 2021-09-24 | 17.32 | $17.16 | 578275 |
| 2021-09-23 | 17.33 | $17.32 | 431975 |
| 2021-09-22 | 17.33 | $17.32 | 662525 |
| 2021-09-21 | 17.33 | $17.36 | 544236 |
| 2021-09-20 | 17.33 | $17.28 | 973360 |
| 2021-09-17 | 17.34 | $17.48 | 1.7M |
| 2021-09-16 | 17.32 | $17.24 | 341864 |
| 2021-09-15 | 17.33 | $17.40 | 400203 |
| 2021-09-14 | 17.32 | $17.12 | 382150 |
| 2021-09-13 | 17.35 | $17.24 | 389075 |
| 2021-09-10 | 17.36 | $17.00 | 421726 |
| 2021-09-09 | 17.39 | $17.16 | 421851 |
| 2021-09-08 | 17.42 | $17.28 | 634828 |
| 2021-09-07 | 17.43 | $17.24 | 411426 |
| 2021-09-03 | 17.45 | $17.52 | 570075 |
| 2021-09-02 | 17.45 | $17.64 | 352702 |
| 2021-09-01 | 17.43 | $17.76 | 433700 |
| 2021-08-31 | 17.39 | $17.68 | 587753 |
| 2021-08-30 | 17.36 | $17.40 | 455548 |
| 2021-08-27 | 17.36 | $17.60 | 656025 |
| 2021-08-26 | 17.33 | $17.32 | 499390 |
| 2021-08-25 | 17.33 | $17.56 | 626500 |
| 2021-08-24 | 17.31 | $17.52 | 460075 |
| 2021-08-23 | 17.29 | $17.40 | 477700 |
| 2021-08-20 | 17.27 | $17.12 | 559584 |
| 2021-08-19 | 17.29 | $16.80 | 1.5M |
| 2021-08-18 | 17.34 | $17.04 | 395275 |
| 2021-08-17 | 17.37 | $17.12 | 482400 |
| 2021-08-16 | 17.40 | $17.16 | 358785 |
| 2021-08-13 | 17.42 | $17.28 | 415108 |
| 2021-08-12 | 17.44 | $17.28 | 491275 |
| 2021-08-11 | 17.46 | $17.28 | 545000 |
| 2021-08-10 | 17.47 | $17.40 | 531525 |
| 2021-08-09 | 17.48 | $17.08 | 528756 |
| 2021-08-06 | 17.53 | $17.28 | 1.0M |
| 2021-08-05 | 17.55 | $17.36 | 435608 |
| 2021-08-04 | 17.57 | $17.04 | 625680 |
| 2021-08-03 | 17.63 | $17.36 | 573875 |
| 2021-08-02 | 17.66 | $17.40 | 537650 |
| 2021-07-30 | 17.68 | $17.48 | 609275 |
| 2021-07-29 | 17.70 | $17.84 | 442335 |
| 2021-07-28 | 17.69 | $17.56 | 362327 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
7.21
2025-09-29
Close Price
$6.85
Vol: 584673
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.45
Average
9.79
Maximum
17.60
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-09-29 | 7.21 | $6.85 | 584673 |
| 2025-09-26 | 7.25 | $7.02 | 726288 |
| 2025-09-25 | 7.28 | $7.07 | 570641 |
| 2025-09-24 | 7.30 | $7.30 | 1.4M |
| 2025-09-23 | 7.29 | $7.31 | 739407 |
| 2025-09-22 | 7.29 | $7.24 | 690307 |
| 2025-09-19 | 7.29 | $7.39 | 2.8M |
| 2025-09-18 | 7.27 | $7.40 | 741632 |
| 2025-09-17 | 7.25 | $7.32 | 718850 |
| 2025-09-16 | 7.24 | $7.24 | 770766 |
| 2025-09-15 | 7.23 | $7.38 | 774718 |
| 2025-09-12 | 7.21 | $7.13 | 571175 |
| 2025-09-11 | 7.21 | $7.24 | 883409 |
| 2025-09-10 | 7.20 | $7.23 | 517736 |
| 2025-09-09 | 7.18 | $7.29 | 448168 |
| 2025-09-08 | 7.16 | $7.30 | 512686 |
| 2025-09-05 | 7.13 | $7.41 | 519349 |
| 2025-09-04 | 7.09 | $7.37 | 472856 |
| 2025-09-03 | 7.05 | $7.36 | 364125 |
| 2025-09-02 | 7.01 | $7.11 | 874036 |
| 2025-08-29 | 6.99 | $7.22 | 433700 |
| 2025-08-28 | 6.95 | $7.06 | 375657 |
| 2025-08-27 | 6.93 | $7.10 | 480328 |
| 2025-08-26 | 6.90 | $7.16 | 353633 |
| 2025-08-25 | 6.86 | $7.10 | 557317 |
| 2025-08-22 | 6.83 | $7.14 | 861219 |
| 2025-08-21 | 6.79 | $6.90 | 602200 |
| 2025-08-20 | 6.78 | $7.04 | 757190 |
| 2025-08-19 | 6.75 | $6.92 | 477143 |
| 2025-08-18 | 6.74 | $6.82 | 304918 |
| 2025-08-15 | 6.73 | $6.84 | 382367 |
| 2025-08-14 | 6.72 | $6.83 | 659027 |
| 2025-08-13 | 6.72 | $6.92 | 726459 |
| 2025-08-12 | 6.70 | $6.79 | 609463 |
| 2025-08-11 | 6.69 | $6.60 | 547900 |
| 2025-08-08 | 6.70 | $6.64 | 538454 |
| 2025-08-07 | 6.71 | $6.64 | 479226 |
| 2025-08-06 | 6.72 | $6.57 | 726661 |
| 2025-08-05 | 6.74 | $6.68 | 635500 |
| 2025-08-04 | 6.75 | $6.72 | 880200 |
| 2025-08-01 | 6.75 | $6.58 | 1.7M |
| 2025-07-31 | 6.76 | $6.33 | 1.9M |
| 2025-07-30 | 6.81 | $6.74 | 820000 |
| 2025-07-29 | 6.81 | $6.82 | 646122 |
| 2025-07-28 | 6.81 | $6.80 | 581645 |
| 2025-07-25 | 6.80 | $7.01 | 626700 |
| 2025-07-24 | 6.78 | $6.98 | 483500 |
| 2025-07-23 | 6.75 | $6.98 | 839854 |
| 2025-07-22 | 6.73 | $6.92 | 743721 |
| 2025-07-21 | 6.70 | $6.73 | 543521 |
| 2025-07-18 | 6.70 | $6.68 | 649377 |
| 2025-07-17 | 6.70 | $6.69 | 515949 |
| 2025-07-16 | 6.70 | $6.78 | 682851 |
| 2025-07-15 | 6.69 | $6.64 | 564000 |
| 2025-07-14 | 6.69 | $6.73 | 638729 |
| 2025-07-11 | 6.69 | $6.65 | 451070 |
| 2025-07-10 | 6.69 | $6.72 | 425640 |
| 2025-07-09 | 6.69 | $6.75 | 337716 |
| 2025-07-08 | 6.69 | $6.69 | 344400 |
| 2025-07-07 | 6.69 | $6.63 | 506900 |
| 2025-07-03 | 6.70 | $6.82 | 278147 |
| 2025-07-02 | 6.69 | $6.82 | 427300 |
| 2025-07-01 | 6.68 | $6.76 | 598883 |
| 2025-06-30 | 6.68 | $6.70 | 571600 |
| 2025-06-27 | 6.67 | $6.65 | 1.1M |
| 2025-06-26 | 6.68 | $6.63 | 661544 |
| 2025-06-25 | 6.68 | $6.46 | 481400 |
| 2025-06-24 | 6.70 | $6.53 | 651401 |
| 2025-06-23 | 6.72 | $6.46 | 956500 |
| 2025-06-20 | 6.74 | $6.68 | 2.1M |
| 2025-06-18 | 6.74 | $6.72 | 773300 |
| 2025-06-17 | 6.73 | $6.65 | 730597 |
| 2025-06-16 | 6.74 | $6.78 | 708064 |
| 2025-06-13 | 6.73 | $6.85 | 629728 |
| 2025-06-12 | 6.72 | $6.96 | 492680 |
| 2025-06-11 | 6.70 | $6.91 | 535421 |
| 2025-06-10 | 6.68 | $6.96 | 512058 |
| 2025-06-09 | 6.66 | $6.81 | 438400 |
| 2025-06-06 | 6.65 | $6.77 | 523105 |
| 2025-06-05 | 6.65 | $6.66 | 723916 |
| 2025-06-04 | 6.65 | $6.59 | 424974 |
| 2025-06-03 | 6.66 | $6.55 | 464002 |
| 2025-06-02 | 6.67 | $6.42 | 793076 |
| 2025-05-30 | 6.70 | $6.53 | 568125 |
| 2025-05-29 | 6.71 | $6.69 | 347574 |
| 2025-05-28 | 6.71 | $6.59 | 467000 |
| 2025-05-27 | 6.71 | $6.53 | 449977 |
| 2025-05-23 | 6.72 | $6.42 | 521415 |
| 2025-05-22 | 6.73 | $6.46 | 830089 |
| 2025-05-21 | 6.73 | $6.51 | 715463 |
| 2025-05-20 | 6.72 | $7.06 | 472917 |
| 2025-05-19 | 6.66 | $7.02 | 467920 |
| 2025-05-16 | 6.59 | $7.12 | 721300 |
| 2025-05-15 | 6.50 | $7.19 | 1.1M |
| 2025-05-14 | 6.40 | $6.99 | 1.4M |
| 2025-05-13 | 6.31 | $6.84 | 869000 |
| 2025-05-12 | 6.22 | $6.74 | 1.1M |
| 2025-05-09 | 6.14 | $6.51 | 662169 |
| 2025-05-08 | 6.08 | $6.58 | 663300 |
| 2025-05-07 | 6.00 | $6.55 | 777220 |
| 2025-05-06 | 5.92 | $6.44 | 702760 |
| 2025-05-05 | 5.85 | $6.60 | 652769 |
| 2025-05-02 | 5.76 | $6.65 | 1.5M |
| 2025-05-01 | 5.66 | $6.35 | 1.8M |
| 2025-04-30 | 5.60 | $5.87 | 939539 |
| 2025-04-29 | 5.58 | $5.87 | 789323 |
| 2025-04-28 | 5.56 | $5.75 | 855471 |
| 2025-04-25 | 5.56 | $5.64 | 618578 |
| 2025-04-24 | 5.57 | $5.59 | 512159 |
| 2025-04-23 | 5.60 | $5.55 | 588530 |
| 2025-04-22 | 5.63 | $5.56 | 590800 |
| 2025-04-21 | 5.67 | $5.34 | 573206 |
| 2025-04-17 | 5.73 | $5.43 | 511584 |
| 2025-04-16 | 5.80 | $5.33 | 642604 |
| 2025-04-15 | 5.88 | $5.44 | 827137 |
| 2025-04-14 | 5.96 | $5.45 | 871032 |
| 2025-04-11 | 6.04 | $5.33 | 786676 |
| 2025-04-10 | 6.14 | $5.32 | 903736 |
| 2025-04-09 | 6.25 | $5.66 | 2.0M |
| 2025-04-08 | 6.33 | $5.38 | 1.1M |
| 2025-04-07 | 6.44 | $5.49 | 1.5M |
| 2025-04-04 | 6.55 | $5.88 | 1.0M |
| 2025-04-03 | 6.63 | $6.35 | 846512 |
| 2025-04-02 | 6.67 | $6.48 | 439944 |
| 2025-04-01 | 6.69 | $6.49 | 663735 |
| 2025-03-31 | 6.72 | $6.49 | 974505 |
| 2025-03-28 | 6.74 | $6.50 | 600753 |
| 2025-03-27 | 6.77 | $6.65 | 342148 |
| 2025-03-26 | 6.79 | $6.66 | 456600 |
| 2025-03-25 | 6.81 | $6.75 | 434176 |
| 2025-03-24 | 6.81 | $6.80 | 416010 |
| 2025-03-21 | 6.82 | $6.79 | 2.2M |
| 2025-03-20 | 6.82 | $6.88 | 413628 |
| 2025-03-19 | 6.81 | $6.88 | 636500 |
| 2025-03-18 | 6.80 | $6.82 | 731100 |
| 2025-03-17 | 6.79 | $6.81 | 571698 |
| 2025-03-14 | 6.78 | $6.83 | 517891 |
| 2025-03-13 | 6.76 | $6.58 | 727526 |
| 2025-03-12 | 6.76 | $6.71 | 696995 |
| 2025-03-11 | 6.75 | $6.66 | 882500 |
| 2025-03-10 | 6.74 | $6.82 | 1.2M |
| 2025-03-07 | 6.71 | $7.01 | 809400 |
| 2025-03-06 | 6.66 | $6.83 | 702852 |
| 2025-03-05 | 6.63 | $6.89 | 665614 |
| 2025-03-04 | 6.58 | $6.76 | 915900 |
| 2025-03-03 | 6.54 | $6.86 | 769239 |
| 2025-02-28 | 6.49 | $7.01 | 677496 |
| 2025-02-27 | 6.42 | $6.95 | 717943 |
| 2025-02-26 | 6.35 | $7.03 | 1.0M |
| 2025-02-25 | 6.27 | $6.85 | 895843 |
| 2025-02-24 | 6.20 | $6.71 | 1.1M |
| 2025-02-21 | 6.15 | $6.46 | 1.3M |
| 2025-02-20 | 6.11 | $6.43 | 2.4M |
| 2025-02-19 | 6.07 | $5.99 | 980636 |
| 2025-02-18 | 6.08 | $6.06 | 562658 |
| 2025-02-14 | 6.07 | $6.15 | 351147 |
| 2025-02-13 | 6.06 | $6.09 | 373429 |
| 2025-02-12 | 6.06 | $6.04 | 546617 |
| 2025-02-11 | 6.05 | $6.18 | 393013 |
| 2025-02-10 | 6.03 | $6.17 | 470877 |
| 2025-02-07 | 6.01 | $6.12 | 392600 |
| 2025-02-06 | 6.00 | $6.17 | 502582 |
| 2025-02-05 | 5.98 | $6.05 | 407600 |
| 2025-02-04 | 5.97 | $6.04 | 353500 |
| 2025-02-03 | 5.96 | $5.99 | 659482 |
| 2025-01-31 | 5.96 | $6.03 | 652186 |
| 2025-01-30 | 5.96 | $6.04 | 422153 |
| 2025-01-29 | 5.95 | $5.92 | 475915 |
| 2025-01-28 | 5.96 | $5.99 | 506063 |
| 2025-01-27 | 5.95 | $6.05 | 588200 |
| 2025-01-24 | 5.94 | $5.92 | 513108 |
| 2025-01-23 | 5.94 | $5.91 | 637965 |
| 2025-01-22 | 5.95 | $5.95 | 575333 |
| 2025-01-21 | 5.95 | $6.00 | 430443 |
| 2025-01-17 | 5.94 | $5.97 | 434348 |
| 2025-01-16 | 5.94 | $5.93 | 458663 |
| 2025-01-15 | 5.95 | $5.88 | 488096 |
| 2025-01-14 | 5.96 | $5.82 | 469400 |
| 2025-01-13 | 5.98 | $5.71 | 730953 |
| 2025-01-10 | 6.02 | $5.73 | 1.1M |
| 2025-01-08 | 6.06 | $5.99 | 471458 |
| 2025-01-07 | 6.08 | $6.08 | 977541 |
| 2025-01-06 | 6.09 | $6.26 | 567244 |
| 2025-01-03 | 6.08 | $6.31 | 635930 |
| 2025-01-02 | 6.06 | $6.14 | 481937 |
| 2024-12-31 | 6.06 | $6.06 | 771004 |
| 2024-12-30 | 6.07 | $5.77 | 687777 |
| 2024-12-27 | 6.11 | $5.79 | 818200 |
| 2024-12-26 | 6.15 | $5.85 | 536264 |
| 2024-12-24 | 6.19 | $5.90 | 317600 |
| 2024-12-23 | 6.22 | $5.84 | 724200 |
| 2024-12-20 | 6.25 | $5.94 | 4.8M |
| 2024-12-19 | 6.28 | $5.88 | 1.1M |
| 2024-12-18 | 6.31 | $6.04 | 962800 |
| 2024-12-17 | 6.33 | $6.37 | 1.1M |
| 2024-12-16 | 6.31 | $6.52 | 527955 |
| 2024-12-13 | 6.28 | $6.51 | 436458 |
| 2024-12-12 | 6.25 | $6.44 | 514838 |
| 2024-12-11 | 6.21 | $6.48 | 613592 |
| 2024-12-10 | 6.18 | $6.55 | 606767 |
| 2024-12-09 | 6.13 | $6.57 | 1.5M |
| 2024-12-06 | 6.07 | $6.31 | 888755 |
| 2024-12-05 | 6.04 | $6.18 | 614261 |
| 2024-12-04 | 6.03 | $6.09 | 529238 |
| 2024-12-03 | 6.01 | $6.04 | 796622 |
| 2024-12-02 | 6.00 | $6.17 | 1.4M |
| 2024-11-29 | 5.98 | $6.14 | 526303 |
| 2024-11-27 | 5.96 | $6.22 | 743050 |
| 2024-11-26 | 5.92 | $6.01 | 682600 |
| 2024-11-25 | 5.91 | $6.14 | 1.1M |
| 2024-11-22 | 5.87 | $5.98 | 498718 |
| 2024-11-21 | 5.85 | $5.89 | 589314 |
| 2024-11-20 | 5.84 | $5.80 | 745223 |
| 2024-11-19 | 5.83 | $5.94 | 628900 |
| 2024-11-18 | 5.80 | $5.96 | 717397 |
| 2024-11-15 | 5.77 | $5.96 | 573790 |
| 2024-11-14 | 5.74 | $5.92 | 990309 |
| 2024-11-13 | 5.71 | $5.80 | 683900 |
| 2024-11-12 | 5.69 | $5.78 | 686251 |
| 2024-11-11 | 5.67 | $6.03 | 685374 |
| 2024-11-08 | 5.63 | $5.96 | 697272 |
| 2024-11-07 | 5.59 | $5.89 | 709881 |
| 2024-11-06 | 5.55 | $5.80 | 1.2M |
| 2024-11-05 | 5.53 | $5.71 | 940430 |
| 2024-11-04 | 5.51 | $5.68 | 1.3M |
| 2024-11-01 | 5.49 | $5.72 | 1.7M |
| 2024-10-31 | 5.48 | $5.77 | 1.6M |
| 2024-10-30 | 5.45 | $5.60 | 1.4M |
| 2024-10-29 | 5.45 | $5.44 | 1.1M |
| 2024-10-28 | 5.46 | $5.28 | 964734 |
| 2024-10-25 | 5.49 | $5.24 | 700222 |
| 2024-10-24 | 5.54 | $5.26 | 531600 |
| 2024-10-23 | 5.59 | $5.23 | 553459 |
| 2024-10-22 | 5.64 | $5.31 | 825320 |
| 2024-10-21 | 5.70 | $5.39 | 910235 |
| 2024-10-18 | 5.75 | $5.58 | 485612 |
| 2024-10-17 | 5.80 | $5.61 | 528389 |
| 2024-10-16 | 5.84 | $5.79 | 628500 |
| 2024-10-15 | 5.87 | $5.65 | 723900 |
| 2024-10-14 | 5.92 | $5.53 | 782014 |
| 2024-10-11 | 5.99 | $5.47 | 756078 |
| 2024-10-10 | 6.07 | $5.55 | 748700 |
| 2024-10-09 | 6.15 | $5.63 | 506450 |
| 2024-10-08 | 6.22 | $5.64 | 737539 |
| 2024-10-07 | 6.30 | $5.66 | 639500 |
| 2024-10-04 | 6.37 | $5.83 | 711835 |
| 2024-10-03 | 6.43 | $5.89 | 645800 |
| 2024-10-02 | 6.49 | $5.99 | 477637 |
| 2024-10-01 | 6.54 | $6.12 | 463729 |
| 2024-09-30 | 6.59 | $6.33 | 525720 |
| 2024-09-27 | 6.61 | $6.53 | 512004 |
| 2024-09-26 | 6.61 | $6.57 | 375276 |
| 2024-09-25 | 6.61 | $6.52 | 489187 |
| 2024-09-24 | 6.62 | $6.69 | 422942 |
| 2024-09-23 | 6.60 | $6.64 | 455011 |
| 2024-09-20 | 6.60 | $6.74 | 2.5M |
| 2024-09-19 | 6.58 | $6.85 | 518332 |
| 2024-09-18 | 6.55 | $6.84 | 468000 |
| 2024-09-17 | 6.52 | $6.76 | 440111 |
| 2024-09-16 | 6.50 | $6.75 | 510500 |
| 2024-09-13 | 6.47 | $6.61 | 316137 |
| 2024-09-12 | 6.46 | $6.48 | 326855 |
| 2024-09-11 | 6.46 | $6.34 | 335027 |
| 2024-09-10 | 6.47 | $6.32 | 440943 |
| 2024-09-09 | 6.48 | $6.33 | 415207 |
| 2024-09-06 | 6.49 | $6.38 | 235100 |
| 2024-09-05 | 6.50 | $6.41 | 321585 |
| 2024-09-04 | 6.50 | $6.30 | 373811 |
| 2024-09-03 | 6.51 | $6.45 | 368888 |
| 2024-08-30 | 6.50 | $6.67 | 234653 |
| 2024-08-29 | 6.47 | $6.66 | 338709 |
| 2024-08-28 | 6.44 | $6.62 | 358618 |
| 2024-08-27 | 6.42 | $6.63 | 257724 |
| 2024-08-26 | 6.39 | $6.70 | 489900 |
| 2024-08-23 | 6.36 | $6.65 | 518100 |
| 2024-08-22 | 6.33 | $6.50 | 429236 |
| 2024-08-21 | 6.31 | $6.44 | 307121 |
| 2024-08-20 | 6.30 | $6.39 | 268245 |
| 2024-08-19 | 6.30 | $6.46 | 292703 |
| 2024-08-16 | 6.29 | $6.40 | 316020 |
| 2024-08-15 | 6.29 | $6.36 | 375723 |
| 2024-08-14 | 6.29 | $6.23 | 237604 |
| 2024-08-13 | 6.31 | $6.17 | 340100 |
| 2024-08-12 | 6.34 | $6.12 | 308127 |
| 2024-08-09 | 6.37 | $6.28 | 286600 |
| 2024-08-08 | 6.39 | $6.33 | 346556 |
| 2024-08-07 | 6.41 | $6.24 | 437010 |
| 2024-08-06 | 6.43 | $6.11 | 600900 |
| 2024-08-05 | 6.47 | $5.85 | 902630 |
| 2024-08-02 | 6.53 | $6.17 | 686127 |
| 2024-08-01 | 6.56 | $6.35 | 774142 |
| 2024-07-31 | 6.57 | $6.48 | 551021 |
| 2024-07-30 | 6.56 | $6.60 | 354700 |
| 2024-07-29 | 6.54 | $6.54 | 523199 |
| 2024-07-26 | 6.52 | $6.68 | 586821 |
| 2024-07-25 | 6.49 | $6.52 | 425857 |
| 2024-07-24 | 6.47 | $6.46 | 503209 |
| 2024-07-23 | 6.45 | $6.76 | 440320 |
| 2024-07-22 | 6.40 | $6.70 | 323733 |
| 2024-07-19 | 6.35 | $6.64 | 415351 |
| 2024-07-18 | 6.31 | $6.70 | 451559 |
| 2024-07-17 | 6.26 | $6.85 | 504900 |
| 2024-07-16 | 6.19 | $6.80 | 662745 |
| 2024-07-15 | 6.12 | $6.55 | 475210 |
| 2024-07-12 | 6.08 | $6.49 | 509293 |
| 2024-07-11 | 6.03 | $6.43 | 670198 |
| 2024-07-10 | 5.99 | $6.13 | 390626 |
| 2024-07-09 | 5.98 | $5.99 | 349200 |
| 2024-07-08 | 5.98 | $5.95 | 443405 |
| 2024-07-05 | 5.98 | $5.89 | 496332 |
| 2024-07-03 | 5.99 | $5.95 | 275700 |
| 2024-07-02 | 6.00 | $5.91 | 515109 |
| 2024-07-01 | 6.00 | $5.73 | 748265 |
| 2024-06-28 | 6.03 | $5.84 | 1.3M |
| 2024-06-27 | 6.05 | $5.91 | 933900 |
| 2024-06-26 | 6.05 | $6.11 | 733443 |
| 2024-06-25 | 6.04 | $6.18 | 319900 |
| 2024-06-24 | 6.02 | $6.23 | 468253 |
| 2024-06-21 | 6.00 | $6.24 | 2.4M |
| 2024-06-20 | 5.97 | $6.11 | 866745 |
| 2024-06-18 | 5.95 | $6.03 | 448540 |
| 2024-06-17 | 5.94 | $6.05 | 794749 |
| 2024-06-14 | 5.93 | $6.04 | 534800 |
| 2024-06-13 | 5.93 | $6.04 | 449238 |
| 2024-06-12 | 5.92 | $5.96 | 678015 |
| 2024-06-11 | 5.93 | $5.84 | 542912 |
| 2024-06-10 | 5.94 | $5.85 | 520847 |
| 2024-06-07 | 5.96 | $5.82 | 478011 |
| 2024-06-06 | 5.98 | $5.91 | 469200 |
| 2024-06-05 | 5.99 | $6.01 | 591800 |
| 2024-06-04 | 6.00 | $5.96 | 378304 |
| 2024-06-03 | 6.01 | $6.00 | 520267 |
| 2024-05-31 | 6.02 | $5.95 | 910300 |
| 2024-05-30 | 6.03 | $5.87 | 874840 |
| 2024-05-29 | 6.06 | $5.69 | 857439 |
| 2024-05-28 | 6.11 | $5.90 | 681949 |
| 2024-05-24 | 6.14 | $5.90 | 791168 |
| 2024-05-23 | 6.18 | $5.77 | 867411 |
| 2024-05-22 | 6.24 | $6.10 | 502460 |
| 2024-05-21 | 6.27 | $6.10 | 489098 |
| 2024-05-20 | 6.31 | $6.17 | 332700 |
| 2024-05-17 | 6.34 | $6.27 | 430600 |
| 2024-05-16 | 6.37 | $6.33 | 393623 |
| 2024-05-15 | 6.39 | $6.27 | 433600 |
| 2024-05-14 | 6.43 | $6.23 | 584987 |
| 2024-05-13 | 6.47 | $6.14 | 607139 |
| 2024-05-10 | 6.52 | $6.15 | 516746 |
| 2024-05-09 | 6.57 | $6.18 | 639000 |
| 2024-05-08 | 6.63 | $6.02 | 819800 |
| 2024-05-07 | 6.70 | $6.15 | 889138 |
| 2024-05-06 | 6.77 | $6.15 | 1.0M |
| 2024-05-03 | 6.84 | $6.21 | 1.4M |
| 2024-05-02 | 6.92 | $6.27 | 2.4M |
| 2024-05-01 | 6.99 | $7.02 | 488300 |
| 2024-04-30 | 6.99 | $6.85 | 467094 |
| 2024-04-29 | 7.01 | $6.98 | 471716 |
| 2024-04-26 | 7.01 | $7.04 | 323000 |
| 2024-04-25 | 7.02 | $6.97 | 679900 |
| 2024-04-24 | 7.03 | $7.10 | 519900 |
| 2024-04-23 | 7.02 | $7.20 | 586903 |
| 2024-04-22 | 7.01 | $7.06 | 476438 |
| 2024-04-19 | 7.01 | $6.96 | 1.0M |
| 2024-04-18 | 7.02 | $6.82 | 565200 |
| 2024-04-17 | 7.04 | $6.82 | 518400 |
| 2024-04-16 | 7.07 | $6.73 | 875838 |
| 2024-04-15 | 7.11 | $6.87 | 676010 |
| 2024-04-12 | 7.13 | $6.98 | 635959 |
| 2024-04-11 | 7.15 | $7.07 | 764444 |
| 2024-04-10 | 7.16 | $6.95 | 795652 |
| 2024-04-09 | 7.18 | $7.33 | 293834 |
| 2024-04-08 | 7.17 | $7.24 | 463700 |
| 2024-04-05 | 7.16 | $7.13 | 557244 |
| 2024-04-04 | 7.16 | $7.20 | 560173 |
| 2024-04-03 | 7.16 | $7.24 | 435564 |
| 2024-04-02 | 7.15 | $7.16 | 702100 |
| 2024-04-01 | 7.15 | $7.26 | 647230 |
| 2024-03-28 | 7.14 | $7.20 | 495451 |
| 2024-03-27 | 7.14 | $7.13 | 525712 |
| 2024-03-26 | 7.14 | $6.88 | 437700 |
| 2024-03-25 | 7.16 | $6.99 | 530718 |
| 2024-03-22 | 7.18 | $6.95 | 744333 |
| 2024-03-21 | 7.20 | $7.33 | 1.0M |
| 2024-03-20 | 7.18 | $7.31 | 767707 |
| 2024-03-19 | 7.17 | $7.18 | 539350 |
| 2024-03-18 | 7.17 | $7.16 | 570641 |
| 2024-03-15 | 7.18 | $7.21 | 1.7M |
| 2024-03-14 | 7.18 | $7.10 | 649490 |
| 2024-03-13 | 7.19 | $7.32 | 586521 |
| 2024-03-12 | 7.18 | $7.27 | 425844 |
| 2024-03-11 | 7.18 | $7.27 | 412403 |
| 2024-03-08 | 7.18 | $7.21 | 448414 |
| 2024-03-07 | 7.18 | $7.17 | 424244 |
| 2024-03-06 | 7.19 | $7.05 | 541946 |
| 2024-03-05 | 7.21 | $6.98 | 536446 |
| 2024-03-04 | 7.25 | $7.03 | 667435 |
| 2024-03-01 | 7.28 | $7.13 | 431229 |
| 2024-02-29 | 7.30 | $7.21 | 813039 |
| 2024-02-28 | 7.33 | $6.99 | 439800 |
| 2024-02-27 | 7.37 | $7.11 | 641727 |
| 2024-02-26 | 7.42 | $7.10 | 631224 |
| 2024-02-23 | 7.47 | $7.34 | 814800 |
| 2024-02-22 | 7.50 | $7.23 | 947186 |
| 2024-02-21 | 7.55 | $7.39 | 580100 |
| 2024-02-20 | 7.58 | $7.51 | 433145 |
| 2024-02-16 | 7.61 | $7.59 | 462652 |
| 2024-02-15 | 7.64 | $7.53 | 872240 |
| 2024-02-14 | 7.67 | $7.14 | 671467 |
| 2024-02-13 | 7.75 | $7.18 | 716762 |
| 2024-02-12 | 7.82 | $7.66 | 463932 |
| 2024-02-09 | 7.86 | $7.54 | 599100 |
| 2024-02-08 | 7.91 | $7.38 | 561240 |
| 2024-02-07 | 7.98 | $7.35 | 954200 |
| 2024-02-06 | 8.05 | $7.56 | 526074 |
| 2024-02-05 | 8.12 | $7.54 | 839100 |
| 2024-02-02 | 8.18 | $7.71 | 644393 |
| 2024-02-01 | 8.24 | $7.97 | 657305 |
| 2024-01-31 | 8.27 | $7.84 | 572200 |
| 2024-01-30 | 8.31 | $8.18 | 484800 |
| 2024-01-29 | 8.33 | $8.47 | 487160 |
| 2024-01-26 | 8.31 | $8.38 | 421724 |
| 2024-01-25 | 8.31 | $8.40 | 389389 |
| 2024-01-24 | 8.31 | $8.23 | 431874 |
| 2024-01-23 | 8.32 | $8.34 | 365925 |
| 2024-01-22 | 8.33 | $8.30 | 497137 |
| 2024-01-19 | 8.35 | $8.31 | 503687 |
| 2024-01-18 | 8.36 | $8.15 | 505646 |
| 2024-01-17 | 8.39 | $8.07 | 411400 |
| 2024-01-16 | 8.44 | $8.27 | 492675 |
| 2024-01-12 | 8.47 | $8.45 | 440450 |
| 2024-01-11 | 8.48 | $8.35 | 385015 |
| 2024-01-10 | 8.51 | $8.46 | 477313 |
| 2024-01-09 | 8.53 | $8.43 | 346156 |
| 2024-01-08 | 8.56 | $8.47 | 453112 |
| 2024-01-05 | 8.58 | $8.25 | 369131 |
| 2024-01-04 | 8.63 | $8.19 | 524327 |
| 2024-01-03 | 8.69 | $8.16 | 570000 |
| 2024-01-02 | 8.76 | $8.34 | 675442 |
| 2023-12-29 | 8.81 | $8.53 | 891755 |
| 2023-12-28 | 8.84 | $8.69 | 707639 |
| 2023-12-27 | 8.87 | $8.73 | 619063 |
| 2023-12-26 | 8.88 | $8.70 | 684000 |
| 2023-12-22 | 8.90 | $8.63 | 1.1M |
| 2023-12-21 | 8.93 | $8.86 | 795946 |
| 2023-12-20 | 8.93 | $8.71 | 1.0M |
| 2023-12-19 | 8.95 | $8.93 | 1.0M |
| 2023-12-18 | 8.95 | $8.66 | 935417 |
| 2023-12-15 | 8.97 | $8.53 | 8.3M |
| 2023-12-14 | 9.00 | $9.58 | 1.3M |
| 2023-12-13 | 8.93 | $9.37 | 1.1M |
| 2023-12-12 | 8.87 | $8.93 | 543700 |
| 2023-12-11 | 8.85 | $8.80 | 774022 |
| 2023-12-08 | 8.83 | $8.94 | 534000 |
| 2023-12-07 | 8.80 | $8.94 | 511400 |
| 2023-12-06 | 8.76 | $8.95 | 577746 |
| 2023-12-05 | 8.72 | $9.11 | 372925 |
| 2023-12-04 | 8.66 | $9.20 | 481967 |
| 2023-12-01 | 8.58 | $9.16 | 866365 |
| 2023-11-30 | 8.50 | $8.79 | 519031 |
| 2023-11-29 | 8.45 | $8.86 | 601773 |
| 2023-11-28 | 8.39 | $8.65 | 543238 |
| 2023-11-27 | 8.34 | $8.64 | 474100 |
| 2023-11-24 | 8.30 | $8.60 | 137008 |
| 2023-11-22 | 8.24 | $8.63 | 373250 |
| 2023-11-21 | 8.19 | $8.59 | 482805 |
| 2023-11-20 | 8.13 | $8.63 | 642700 |
| 2023-11-17 | 8.06 | $8.57 | 997382 |
| 2023-11-16 | 7.99 | $8.38 | 653645 |
| 2023-11-15 | 7.94 | $8.45 | 741500 |
| 2023-11-14 | 7.88 | $8.32 | 774100 |
| 2023-11-13 | 7.84 | $7.80 | 364365 |
| 2023-11-10 | 7.85 | $7.93 | 577141 |
| 2023-11-09 | 7.85 | $7.83 | 420241 |
| 2023-11-08 | 7.86 | $7.98 | 318844 |
| 2023-11-07 | 7.86 | $7.99 | 469599 |
| 2023-11-06 | 7.87 | $7.90 | 701298 |
| 2023-11-03 | 7.88 | $8.00 | 812854 |
| 2023-11-02 | 7.89 | $7.83 | 1.2M |
| 2023-11-01 | 7.91 | $7.93 | 710081 |
| 2023-10-31 | 7.93 | $7.79 | 663392 |
| 2023-10-30 | 7.96 | $7.70 | 753810 |
| 2023-10-27 | 8.01 | $7.58 | 702557 |
| 2023-10-26 | 8.07 | $7.58 | 597857 |
| 2023-10-25 | 8.13 | $7.40 | 757300 |
| 2023-10-24 | 8.21 | $7.70 | 568923 |
| 2023-10-23 | 8.27 | $7.70 | 594211 |
| 2023-10-20 | 8.34 | $7.81 | 676033 |
| 2023-10-19 | 8.40 | $7.89 | 1.1M |
| 2023-10-18 | 8.45 | $8.24 | 433310 |
| 2023-10-17 | 8.47 | $8.51 | 507100 |
| 2023-10-16 | 8.48 | $8.60 | 581620 |
| 2023-10-13 | 8.48 | $8.43 | 613910 |
| 2023-10-12 | 8.50 | $8.60 | 319516 |
| 2023-10-11 | 8.51 | $8.76 | 375404 |
| 2023-10-10 | 8.50 | $8.61 | 583266 |
| 2023-10-09 | 8.52 | $8.57 | 495300 |
| 2023-10-06 | 8.54 | $8.32 | 755348 |
| 2023-10-05 | 8.59 | $8.23 | 555300 |
| 2023-10-04 | 8.65 | $8.14 | 699507 |
| 2023-10-03 | 8.73 | $8.15 | 875524 |
| 2023-10-02 | 8.81 | $8.33 | 904008 |
| 2023-09-29 | 8.88 | $8.49 | 680476 |
| 2023-09-28 | 8.94 | $8.44 | 591947 |
| 2023-09-27 | 9.01 | $8.34 | 523000 |
| 2023-09-26 | 9.10 | $8.40 | 851519 |
| 2023-09-25 | 9.18 | $8.63 | 836918 |
| 2023-09-22 | 9.25 | $8.72 | 651117 |
| 2023-09-21 | 9.31 | $8.46 | 1.2M |
| 2023-09-20 | 9.39 | $9.05 | 1.2M |
| 2023-09-19 | 9.42 | $9.59 | 894183 |
| 2023-09-18 | 9.39 | $9.59 | 871552 |
| 2023-09-15 | 9.37 | $9.61 | 1.8M |
| 2023-09-14 | 9.33 | $9.55 | 604833 |
| 2023-09-13 | 9.30 | $9.39 | 711169 |
| 2023-09-12 | 9.28 | $9.32 | 530977 |
| 2023-09-11 | 9.27 | $9.25 | 425625 |
| 2023-09-08 | 9.26 | $9.21 | 658772 |
| 2023-09-07 | 9.25 | $9.20 | 680938 |
| 2023-09-06 | 9.25 | $9.22 | 488831 |
| 2023-09-05 | 9.24 | $9.30 | 622879 |
| 2023-09-01 | 9.22 | $9.57 | 344797 |
| 2023-08-31 | 9.18 | $9.52 | 494659 |
| 2023-08-30 | 9.14 | $9.56 | 604655 |
| 2023-08-29 | 9.10 | $9.57 | 571800 |
| 2023-08-28 | 9.05 | $9.46 | 632734 |
| 2023-08-25 | 9.03 | $9.15 | 616447 |
| 2023-08-24 | 9.03 | $9.08 | 488700 |
| 2023-08-23 | 9.05 | $9.09 | 519220 |
| 2023-08-22 | 9.08 | $8.90 | 387388 |
| 2023-08-21 | 9.13 | $8.90 | 539035 |
| 2023-08-18 | 9.19 | $8.85 | 664393 |
| 2023-08-17 | 9.26 | $8.85 | 475337 |
| 2023-08-16 | 9.33 | $8.89 | 499149 |
| 2023-08-15 | 9.42 | $8.95 | 692427 |
| 2023-08-14 | 9.50 | $8.95 | 560950 |
| 2023-08-11 | 9.58 | $9.05 | 425372 |
| 2023-08-10 | 9.67 | $9.05 | 607509 |
| 2023-08-09 | 9.76 | $9.02 | 644200 |
| 2023-08-08 | 9.85 | $9.05 | 631055 |
| 2023-08-07 | 9.95 | $9.08 | 884800 |
| 2023-08-04 | 10.05 | $9.17 | 540218 |
| 2023-08-03 | 10.14 | $9.07 | 1.5M |
| 2023-08-02 | 10.25 | $10.04 | 462522 |
| 2023-08-01 | 10.26 | $10.07 | 471868 |
| 2023-07-31 | 10.27 | $10.15 | 675759 |
| 2023-07-28 | 10.27 | $10.34 | 440100 |
| 2023-07-27 | 10.25 | $10.30 | 820070 |
| 2023-07-26 | 10.23 | $10.49 | 456959 |
| 2023-07-25 | 10.19 | $10.44 | 325594 |
| 2023-07-24 | 10.15 | $10.39 | 489200 |
| 2023-07-21 | 10.12 | $10.34 | 388259 |
| 2023-07-20 | 10.08 | $10.33 | 533124 |
| 2023-07-19 | 10.05 | $10.43 | 420445 |
| 2023-07-18 | 10.00 | $10.31 | 476795 |
| 2023-07-17 | 9.96 | $10.21 | 414529 |
| 2023-07-14 | 9.93 | $10.19 | 413153 |
| 2023-07-13 | 9.90 | $10.18 | 466620 |
| 2023-07-12 | 9.88 | $10.15 | 654000 |
| 2023-07-11 | 9.85 | $10.00 | 345220 |
| 2023-07-10 | 9.84 | $9.95 | 511007 |
| 2023-07-07 | 9.83 | $9.68 | 440051 |
| 2023-07-06 | 9.86 | $9.53 | 623414 |
| 2023-07-05 | 9.89 | $9.76 | 455224 |
| 2023-07-03 | 9.91 | $9.93 | 253543 |
| 2023-06-30 | 9.92 | $9.92 | 570397 |
| 2023-06-29 | 9.92 | $9.93 | 384168 |
| 2023-06-28 | 9.93 | $9.95 | 383600 |
| 2023-06-27 | 9.93 | $9.91 | 482717 |
| 2023-06-26 | 9.93 | $9.77 | 424800 |
| 2023-06-23 | 9.94 | $9.65 | 1.1M |
| 2023-06-22 | 9.97 | $9.85 | 482000 |
| 2023-06-21 | 9.98 | $9.91 | 519000 |
| 2023-06-20 | 9.98 | $9.83 | 514155 |
| 2023-06-16 | 9.99 | $9.94 | 2.1M |
| 2023-06-15 | 9.98 | $9.98 | 700201 |
| 2023-06-14 | 9.98 | $10.12 | 879696 |
| 2023-06-13 | 9.96 | $10.10 | 911900 |
| 2023-06-12 | 9.93 | $10.04 | 640177 |
| 2023-06-09 | 9.92 | $9.96 | 437604 |
| 2023-06-08 | 9.91 | $10.05 | 597282 |
| 2023-06-07 | 9.88 | $9.94 | 1.3M |
| 2023-06-06 | 9.87 | $10.21 | 641336 |
| 2023-06-05 | 9.83 | $10.11 | 693134 |
| 2023-06-02 | 9.80 | $10.27 | 890352 |
| 2023-06-01 | 9.75 | $9.95 | 540900 |
| 2023-05-31 | 9.73 | $9.77 | 603036 |
| 2023-05-30 | 9.72 | $9.76 | 554162 |
| 2023-05-26 | 9.72 | $9.61 | 465775 |
| 2023-05-25 | 9.74 | $9.30 | 559001 |
| 2023-05-24 | 9.78 | $9.67 | 619737 |
| 2023-05-23 | 9.80 | $9.94 | 534236 |
| 2023-05-22 | 9.79 | $9.96 | 439187 |
| 2023-05-19 | 9.78 | $9.81 | 312103 |
| 2023-05-18 | 9.78 | $9.94 | 458063 |
| 2023-05-17 | 9.77 | $9.78 | 535439 |
| 2023-05-16 | 9.78 | $9.57 | 436781 |
| 2023-05-15 | 9.81 | $9.73 | 566943 |
| 2023-05-12 | 9.83 | $9.72 | 517754 |
| 2023-05-11 | 9.85 | $9.74 | 514849 |
| 2023-05-10 | 9.87 | $9.75 | 825986 |
| 2023-05-09 | 9.90 | $9.70 | 561699 |
| 2023-05-08 | 9.92 | $9.87 | 614125 |
| 2023-05-05 | 9.94 | $9.76 | 699722 |
| 2023-05-04 | 9.96 | $9.54 | 792807 |
| 2023-05-03 | 10.01 | $9.60 | 585522 |
| 2023-05-02 | 10.06 | $9.56 | 730626 |
| 2023-05-01 | 10.11 | $10.01 | 433813 |
| 2023-04-28 | 10.12 | $10.28 | 637500 |
| 2023-04-27 | 10.10 | $10.16 | 618300 |
| 2023-04-26 | 10.09 | $9.97 | 770563 |
| 2023-04-25 | 10.10 | $10.04 | 429900 |
| 2023-04-24 | 10.09 | $10.20 | 488814 |
| 2023-04-21 | 10.07 | $10.21 | 375638 |
| 2023-04-20 | 10.04 | $10.15 | 411200 |
| 2023-04-19 | 10.00 | $10.14 | 454800 |
| 2023-04-18 | 9.97 | $9.89 | 533251 |
| 2023-04-17 | 9.95 | $10.17 | 701600 |
| 2023-04-14 | 9.90 | $9.98 | 607438 |
| 2023-04-13 | 9.87 | $10.13 | 487336 |
| 2023-04-12 | 9.82 | $10.14 | 474473 |
| 2023-04-11 | 9.76 | $10.22 | 445779 |
| 2023-04-10 | 9.69 | $10.17 | 855524 |
| 2023-04-06 | 9.62 | $10.17 | 335300 |
| 2023-04-05 | 9.54 | $10.15 | 429048 |
| 2023-04-04 | 9.46 | $10.04 | 524447 |
| 2023-04-03 | 9.40 | $9.95 | 526443 |
| 2023-03-31 | 9.34 | $9.96 | 761934 |
| 2023-03-30 | 9.28 | $9.72 | 460432 |
| 2023-03-29 | 9.24 | $9.65 | 547862 |
| 2023-03-28 | 9.22 | $9.45 | 501168 |
| 2023-03-27 | 9.22 | $9.38 | 565700 |
| 2023-03-24 | 9.23 | $9.18 | 824446 |
| 2023-03-23 | 9.27 | $8.69 | 693762 |
| 2023-03-22 | 9.36 | $8.88 | 904108 |
| 2023-03-21 | 9.45 | $9.11 | 819107 |
| 2023-03-20 | 9.53 | $9.08 | 971900 |
| 2023-03-17 | 9.63 | $8.94 | 3.1M |
| 2023-03-16 | 9.75 | $9.74 | 1.6M |
| 2023-03-15 | 9.81 | $9.15 | 1.5M |
| 2023-03-14 | 9.93 | $9.29 | 1.2M |
| 2023-03-13 | 10.06 | $8.95 | 1.8M |
| 2023-03-10 | 10.23 | $8.83 | 1.7M |
| 2023-03-09 | 10.43 | $9.17 | 1.9M |
| 2023-03-08 | 10.61 | $9.60 | 845050 |
| 2023-03-07 | 10.76 | $9.80 | 442100 |
| 2023-03-06 | 10.90 | $10.00 | 506375 |
| 2023-03-03 | 11.04 | $10.16 | 465900 |
| 2023-03-02 | 11.17 | $10.08 | 757698 |
| 2023-03-01 | 11.32 | $10.32 | 615950 |
| 2023-02-28 | 11.46 | $10.68 | 661925 |
| 2023-02-27 | 11.58 | $10.64 | 521200 |
| 2023-02-24 | 11.70 | $10.52 | 1.1M |
| 2023-02-23 | 11.85 | $10.92 | 1.2M |
| 2023-02-22 | 11.96 | $11.40 | 624725 |
| 2023-02-21 | 12.03 | $11.48 | 449525 |
| 2023-02-17 | 12.09 | $12.00 | 311125 |
| 2023-02-16 | 12.11 | $11.88 | 253292 |
| 2023-02-15 | 12.13 | $11.96 | 244735 |
| 2023-02-14 | 12.15 | $11.80 | 307150 |
| 2023-02-13 | 12.18 | $12.04 | 219850 |
| 2023-02-10 | 12.19 | $11.84 | 258764 |
| 2023-02-09 | 12.21 | $11.76 | 536200 |
| 2023-02-08 | 12.24 | $12.04 | 311182 |
| 2023-02-07 | 12.24 | $12.24 | 421531 |
| 2023-02-06 | 12.21 | $12.20 | 420447 |
| 2023-02-03 | 12.18 | $12.64 | 570975 |
| 2023-02-02 | 12.10 | $12.76 | 706350 |
| 2023-02-01 | 11.99 | $12.68 | 652125 |
| 2023-01-31 | 11.88 | $12.48 | 503435 |
| 2023-01-30 | 11.79 | $12.16 | 451750 |
| 2023-01-27 | 11.71 | $12.36 | 506402 |
| 2023-01-26 | 11.60 | $12.20 | 665600 |
| 2023-01-25 | 11.51 | $12.08 | 432021 |
| 2023-01-24 | 11.42 | $12.00 | 395325 |
| 2023-01-23 | 11.33 | $11.96 | 378780 |
| 2023-01-20 | 11.24 | $11.88 | 328178 |
| 2023-01-19 | 11.16 | $11.68 | 356575 |
| 2023-01-18 | 11.10 | $11.72 | 336429 |
| 2023-01-17 | 11.03 | $11.76 | 288354 |
| 2023-01-13 | 10.96 | $11.72 | 366155 |
| 2023-01-12 | 10.89 | $11.52 | 488879 |
| 2023-01-11 | 10.84 | $11.40 | 458425 |
| 2023-01-10 | 10.80 | $10.88 | 303425 |
| 2023-01-09 | 10.82 | $10.76 | 617250 |
| 2023-01-06 | 10.85 | $10.72 | 428930 |
| 2023-01-05 | 10.88 | $10.64 | 269341 |
| 2023-01-04 | 10.93 | $10.72 | 516000 |
| 2023-01-03 | 10.98 | $10.52 | 572550 |
| 2022-12-30 | 11.04 | $10.24 | 803600 |
| 2022-12-29 | 11.14 | $10.40 | 852792 |
| 2022-12-28 | 11.23 | $10.28 | 1.1M |
| 2022-12-27 | 11.34 | $10.84 | 616856 |
| 2022-12-23 | 11.39 | $10.88 | 804782 |
| 2022-12-22 | 11.44 | $11.28 | 679701 |
| 2022-12-21 | 11.45 | $11.44 | 677275 |
| 2022-12-20 | 11.44 | $11.24 | 1.0M |
| 2022-12-19 | 11.45 | $11.36 | 946523 |
| 2022-12-16 | 11.44 | $11.32 | 2.6M |
| 2022-12-15 | 11.44 | $11.60 | 799865 |
| 2022-12-14 | 11.41 | $11.76 | 769250 |
| 2022-12-13 | 11.36 | $11.76 | 856860 |
| 2022-12-12 | 11.31 | $11.48 | 537830 |
| 2022-12-09 | 11.28 | $11.44 | 511159 |
| 2022-12-08 | 11.25 | $11.56 | 479942 |
| 2022-12-07 | 11.21 | $11.52 | 664298 |
| 2022-12-06 | 11.17 | $11.28 | 744900 |
| 2022-12-05 | 11.14 | $11.36 | 635225 |
| 2022-12-02 | 11.11 | $11.60 | 428525 |
| 2022-12-01 | 11.04 | $11.52 | 549650 |
| 2022-11-30 | 10.98 | $11.24 | 682610 |
| 2022-11-29 | 10.94 | $11.00 | 369327 |
| 2022-11-28 | 10.92 | $10.88 | 425089 |
| 2022-11-25 | 10.92 | $11.08 | 146450 |
| 2022-11-23 | 10.89 | $11.04 | 354186 |
| 2022-11-22 | 10.86 | $11.08 | 281388 |
| 2022-11-21 | 10.83 | $10.96 | 378634 |
| 2022-11-18 | 10.80 | $11.00 | 385586 |
| 2022-11-17 | 10.77 | $10.84 | 531838 |
| 2022-11-16 | 10.74 | $11.00 | 334706 |
| 2022-11-15 | 10.69 | $11.20 | 430858 |
| 2022-11-14 | 10.62 | $10.96 | 514102 |
| 2022-11-11 | 10.56 | $11.12 | 714732 |
| 2022-11-10 | 10.49 | $11.08 | 697955 |
| 2022-11-09 | 10.41 | $10.36 | 619525 |
| 2022-11-08 | 10.40 | $10.48 | 537186 |
| 2022-11-07 | 10.37 | $10.64 | 742800 |
| 2022-11-04 | 10.32 | $10.60 | 1.2M |
| 2022-11-03 | 10.26 | $10.24 | 744575 |
| 2022-11-02 | 10.24 | $10.40 | 798586 |
| 2022-11-01 | 10.19 | $10.60 | 1.0M |
| 2022-10-31 | 10.13 | $10.76 | 776425 |
| 2022-10-28 | 10.04 | $10.92 | 924075 |
| 2022-10-27 | 9.93 | $10.64 | 936433 |
| 2022-10-26 | 9.83 | $10.48 | 1.3M |
| 2022-10-25 | 9.75 | $10.48 | 973707 |
| 2022-10-24 | 9.65 | $9.80 | 583675 |
| 2022-10-21 | 9.62 | $9.72 | 738425 |
| 2022-10-20 | 9.60 | $9.68 | 492625 |
| 2022-10-19 | 9.58 | $9.84 | 560350 |
| 2022-10-18 | 9.55 | $10.00 | 1.1M |
| 2022-10-17 | 9.51 | $9.84 | 1.2M |
| 2022-10-14 | 9.49 | $9.64 | 935291 |
| 2022-10-13 | 9.50 | $10.00 | 1.4M |
| 2022-10-12 | 9.48 | $9.68 | 1.1M |
| 2022-10-11 | 9.50 | $9.76 | 1.4M |
| 2022-10-10 | 9.52 | $8.92 | 1.1M |
| 2022-10-07 | 9.63 | $9.12 | 1.5M |
| 2022-10-06 | 9.73 | $9.32 | 1.9M |
| 2022-10-05 | 9.82 | $9.60 | 1.5M |
| 2022-10-04 | 9.89 | $10.04 | 1.4M |
| 2022-10-03 | 9.92 | $8.88 | 2.3M |
| 2022-09-30 | 10.08 | $9.36 | 2.0M |
| 2022-09-29 | 10.19 | $8.96 | 1.9M |
| 2022-09-28 | 10.36 | $9.20 | 1.0M |
| 2022-09-27 | 10.51 | $8.84 | 1.8M |
| 2022-09-26 | 10.71 | $8.68 | 2.6M |
| 2022-09-23 | 10.93 | $9.48 | 1.6M |
| 2022-09-22 | 11.09 | $10.48 | 1.3M |
| 2022-09-21 | 11.17 | $10.88 | 1.0M |
| 2022-09-20 | 11.20 | $11.08 | 888555 |
| 2022-09-19 | 11.22 | $11.28 | 700537 |
| 2022-09-16 | 11.23 | $11.28 | 1.5M |
| 2022-09-15 | 11.23 | $11.12 | 852000 |
| 2022-09-14 | 11.26 | $11.28 | 823280 |
| 2022-09-13 | 11.28 | $11.08 | 1.0M |
| 2022-09-12 | 11.32 | $11.48 | 535675 |
| 2022-09-09 | 11.33 | $11.40 | 445826 |
| 2022-09-08 | 11.35 | $11.08 | 510452 |
| 2022-09-07 | 11.40 | $11.08 | 750000 |
| 2022-09-06 | 11.46 | $10.72 | 1.2M |
| 2022-09-02 | 11.56 | $11.04 | 733159 |
| 2022-09-01 | 11.63 | $10.96 | 676834 |
| 2022-08-31 | 11.71 | $11.20 | 519100 |
| 2022-08-30 | 11.78 | $11.24 | 358202 |
| 2022-08-29 | 11.85 | $11.52 | 320680 |
| 2022-08-26 | 11.90 | $11.60 | 388925 |
| 2022-08-25 | 11.94 | $11.84 | 387188 |
| 2022-08-24 | 11.97 | $11.60 | 515718 |
| 2022-08-23 | 12.02 | $11.60 | 456254 |
| 2022-08-22 | 12.07 | $11.44 | 524325 |
| 2022-08-19 | 12.14 | $11.76 | 1.6M |
| 2022-08-18 | 12.18 | $12.08 | 586500 |
| 2022-08-17 | 12.19 | $12.20 | 601013 |
| 2022-08-16 | 12.18 | $12.36 | 454879 |
| 2022-08-15 | 12.15 | $12.24 | 436703 |
| 2022-08-12 | 12.12 | $12.24 | 496036 |
| 2022-08-11 | 12.09 | $12.08 | 518902 |
| 2022-08-10 | 12.07 | $12.12 | 665131 |
| 2022-08-09 | 12.05 | $11.84 | 535000 |
| 2022-08-08 | 12.04 | $12.08 | 529036 |
| 2022-08-05 | 12.01 | $11.84 | 763075 |
| 2022-08-04 | 12.00 | $11.96 | 960700 |
| 2022-08-03 | 11.98 | $12.48 | 623507 |
| 2022-08-02 | 11.90 | $12.44 | 623856 |
| 2022-08-01 | 11.82 | $12.76 | 564657 |
| 2022-07-29 | 11.70 | $12.56 | 900875 |
| 2022-07-28 | 11.60 | $12.68 | 693775 |
| 2022-07-27 | 11.47 | $12.16 | 485725 |
| 2022-07-26 | 11.39 | $11.64 | 476724 |
| 2022-07-25 | 11.35 | $11.76 | 670536 |
| 2022-07-22 | 11.30 | $11.60 | 495908 |
| 2022-07-21 | 11.26 | $11.60 | 533506 |
| 2022-07-20 | 11.21 | $11.48 | 580210 |
| 2022-07-19 | 11.17 | $11.44 | 1.1M |
| 2022-07-18 | 11.12 | $10.92 | 1.0M |
| 2022-07-15 | 11.11 | $11.28 | 590150 |
| 2022-07-14 | 11.07 | $10.96 | 518922 |
| 2022-07-13 | 11.04 | $11.28 | 525258 |
| 2022-07-12 | 10.99 | $11.20 | 447969 |
| 2022-07-11 | 10.94 | $11.16 | 490278 |
| 2022-07-08 | 10.90 | $11.40 | 477467 |
| 2022-07-07 | 10.84 | $11.44 | 796905 |
| 2022-07-06 | 10.79 | $11.12 | 1.0M |
| 2022-07-05 | 10.77 | $11.44 | 1.1M |
| 2022-07-01 | 10.72 | $11.36 | 683717 |
| 2022-06-30 | 10.69 | $11.04 | 1.3M |
| 2022-06-29 | 10.70 | $10.84 | 1.3M |
| 2022-06-28 | 10.73 | $10.84 | 1.2M |
| 2022-06-27 | 10.76 | $10.92 | 1.4M |
| 2022-06-24 | 10.80 | $11.08 | 1.8M |
| 2022-06-23 | 10.82 | $10.64 | 1.6M |
| 2022-06-22 | 10.89 | $10.32 | 1.4M |
| 2022-06-21 | 11.00 | $10.08 | 1.5M |
| 2022-06-17 | 11.14 | $9.44 | 3.5M |
| 2022-06-16 | 11.35 | $9.08 | 2.5M |
| 2022-06-15 | 11.61 | $9.88 | 2.0M |
| 2022-06-14 | 11.81 | $9.76 | 1.6M |
| 2022-06-13 | 12.02 | $10.36 | 1.6M |
| 2022-06-10 | 12.19 | $11.88 | 698669 |
| 2022-06-09 | 12.21 | $12.16 | 447600 |
| 2022-06-08 | 12.20 | $12.28 | 726558 |
| 2022-06-07 | 12.19 | $12.68 | 602150 |
| 2022-06-06 | 12.13 | $12.44 | 738425 |
| 2022-06-03 | 12.09 | $12.44 | 471625 |
| 2022-06-02 | 12.06 | $12.48 | 542811 |
| 2022-06-01 | 12.02 | $12.24 | 1.4M |
| 2022-05-31 | 12.01 | $12.12 | 929050 |
| 2022-05-27 | 12.02 | $12.24 | 520857 |
| 2022-05-26 | 12.02 | $12.08 | 721487 |
| 2022-05-25 | 12.04 | $11.92 | 660326 |
| 2022-05-24 | 12.08 | $11.96 | 619350 |
| 2022-05-23 | 12.12 | $11.80 | 674583 |
| 2022-05-20 | 12.18 | $11.56 | 795495 |
| 2022-05-19 | 12.27 | $11.68 | 1.1M |
| 2022-05-18 | 12.36 | $11.88 | 933054 |
| 2022-05-17 | 12.43 | $12.24 | 874229 |
| 2022-05-16 | 12.47 | $12.00 | 692452 |
| 2022-05-13 | 12.54 | $12.16 | 1.5M |
| 2022-05-12 | 12.61 | $11.76 | 1.2M |
| 2022-05-11 | 12.73 | $12.04 | 736125 |
| 2022-05-10 | 12.82 | $12.08 | 976650 |
| 2022-05-09 | 12.93 | $12.08 | 1.3M |
| 2022-05-06 | 13.04 | $12.60 | 854505 |
| 2022-05-05 | 13.10 | $12.72 | 828925 |
| 2022-05-04 | 13.16 | $13.08 | 1.3M |
| 2022-05-03 | 13.19 | $13.44 | 1.0M |
| 2022-05-02 | 13.19 | $12.84 | 832450 |
| 2022-04-29 | 13.26 | $12.88 | 884808 |
| 2022-04-28 | 13.33 | $13.20 | 890853 |
| 2022-04-27 | 13.38 | $12.72 | 1.2M |
| 2022-04-26 | 13.48 | $12.56 | 1.3M |
| 2022-04-25 | 13.61 | $13.00 | 1.4M |
| 2022-04-22 | 13.70 | $12.96 | 1.1M |
| 2022-04-21 | 13.80 | $13.20 | 1.2M |
| 2022-04-20 | 13.89 | $13.20 | 1.2M |
| 2022-04-19 | 13.98 | $13.16 | 1.9M |
| 2022-04-18 | 14.08 | $13.76 | 1.1M |
| 2022-04-14 | 14.14 | $14.00 | 455842 |
| 2022-04-13 | 14.17 | $14.00 | 1.3M |
| 2022-04-12 | 14.21 | $13.76 | 1.7M |
| 2022-04-11 | 14.27 | $13.80 | 833375 |
| 2022-04-08 | 14.33 | $13.76 | 944373 |
| 2022-04-07 | 14.41 | $13.60 | 1.3M |
| 2022-04-06 | 14.50 | $13.88 | 1.4M |
| 2022-04-05 | 14.57 | $14.20 | 979100 |
| 2022-04-04 | 14.61 | $14.60 | 853414 |
| 2022-04-01 | 14.61 | $14.60 | 645909 |
| 2022-03-31 | 14.61 | $14.60 | 632551 |
| 2022-03-30 | 14.61 | $14.60 | 1.1M |
| 2022-03-29 | 14.61 | $14.80 | 835275 |
| 2022-03-28 | 14.58 | $14.60 | 858000 |
| 2022-03-25 | 14.57 | $14.48 | 574207 |
| 2022-03-24 | 14.57 | $14.20 | 544725 |
| 2022-03-23 | 14.60 | $14.16 | 1.1M |
| 2022-03-22 | 14.62 | $14.92 | 1.1M |
| 2022-03-21 | 14.57 | $14.72 | 1.1M |
| 2022-03-18 | 14.54 | $14.80 | 1.3M |
| 2022-03-17 | 14.50 | $14.84 | 495129 |
| 2022-03-16 | 14.45 | $14.84 | 830002 |
| 2022-03-15 | 14.40 | $14.68 | 763385 |
| 2022-03-14 | 14.36 | $14.56 | 617054 |
| 2022-03-11 | 14.34 | $14.72 | 768509 |
| 2022-03-10 | 14.30 | $14.80 | 644075 |
| 2022-03-09 | 14.25 | $14.64 | 1.2M |
| 2022-03-08 | 14.21 | $14.48 | 1.1M |
| 2022-03-07 | 14.19 | $14.08 | 1.4M |
| 2022-03-04 | 14.21 | $14.32 | 437191 |
| 2022-03-03 | 14.21 | $14.36 | 523679 |
| 2022-03-02 | 14.21 | $14.36 | 643437 |
| 2022-03-01 | 14.21 | $13.96 | 1.1M |
| 2022-02-28 | 14.25 | $14.04 | 939650 |
| 2022-02-25 | 14.29 | $14.04 | 685403 |
| 2022-02-24 | 14.33 | $13.96 | 1.2M |
| 2022-02-23 | 14.38 | $13.72 | 1.0M |
| 2022-02-22 | 14.46 | $13.88 | 1.7M |
| 2022-02-18 | 14.52 | $14.40 | 771911 |
| 2022-02-17 | 14.53 | $14.32 | 718958 |
| 2022-02-16 | 14.56 | $14.60 | 532325 |
| 2022-02-15 | 14.55 | $14.52 | 884500 |
| 2022-02-14 | 14.56 | $14.32 | 1.0M |
| 2022-02-11 | 14.59 | $14.36 | 622175 |
| 2022-02-10 | 14.62 | $14.36 | 712091 |
| 2022-02-09 | 14.66 | $14.64 | 366983 |
| 2022-02-08 | 14.67 | $14.72 | 457350 |
| 2022-02-07 | 14.67 | $14.52 | 400305 |
| 2022-02-04 | 14.70 | $14.52 | 779009 |
| 2022-02-03 | 14.73 | $14.64 | 631685 |
| 2022-02-02 | 14.75 | $14.80 | 960583 |
| 2022-02-01 | 14.76 | $14.92 | 857281 |
| 2022-01-31 | 14.76 | $15.00 | 779575 |
| 2022-01-28 | 14.76 | $14.56 | 649406 |
| 2022-01-27 | 14.79 | $14.36 | 518761 |
| 2022-01-26 | 14.85 | $14.52 | 881608 |
| 2022-01-25 | 14.89 | $14.60 | 1.0M |
| 2022-01-24 | 14.94 | $14.36 | 1.8M |
| 2022-01-21 | 15.00 | $14.36 | 916414 |
| 2022-01-20 | 15.08 | $14.52 | 811800 |
| 2022-01-19 | 15.14 | $14.80 | 735291 |
| 2022-01-18 | 15.17 | $14.96 | 499623 |
| 2022-01-14 | 15.19 | $15.12 | 484050 |
| 2022-01-13 | 15.19 | $15.24 | 300181 |
| 2022-01-12 | 15.18 | $15.28 | 412100 |
| 2022-01-11 | 15.17 | $15.28 | 376658 |
| 2022-01-10 | 15.16 | $15.28 | 465475 |
| 2022-01-07 | 15.15 | $15.24 | 427550 |
| 2022-01-06 | 15.15 | $15.12 | 420528 |
| 2022-01-05 | 15.16 | $15.16 | 470475 |
| 2022-01-04 | 15.17 | $15.36 | 620386 |
| 2022-01-03 | 15.16 | $15.28 | 1.9M |
| 2021-12-31 | 15.16 | $14.88 | 856650 |
| 2021-12-30 | 15.19 | $14.96 | 924278 |
| 2021-12-29 | 15.22 | $15.08 | 481700 |
| 2021-12-28 | 15.23 | $15.08 | 712509 |
| 2021-12-27 | 15.25 | $15.16 | 645911 |
| 2021-12-23 | 15.25 | $15.24 | 587535 |
| 2021-12-22 | 15.26 | $15.44 | 1.1M |
| 2021-12-21 | 15.24 | $15.40 | 1.4M |
| 2021-12-20 | 15.23 | $14.44 | 1.7M |
| 2021-12-17 | 15.32 | $14.96 | 2.7M |
| 2021-12-16 | 15.36 | $15.16 | 1.2M |
| 2021-12-15 | 15.39 | $15.48 | 1.0M |
| 2021-12-14 | 15.40 | $15.24 | 681828 |
| 2021-12-13 | 15.43 | $15.56 | 1.3M |
| 2021-12-10 | 15.44 | $15.40 | 614458 |
| 2021-12-09 | 15.47 | $15.60 | 350700 |
| 2021-12-08 | 15.50 | $15.80 | 393550 |
| 2021-12-07 | 15.51 | $15.56 | 609830 |
| 2021-12-06 | 15.55 | $15.40 | 746196 |
| 2021-12-03 | 15.62 | $14.92 | 881252 |
| 2021-12-02 | 15.74 | $15.12 | 844300 |
| 2021-12-01 | 15.86 | $14.60 | 944011 |
| 2021-11-30 | 16.03 | $14.92 | 1.1M |
| 2021-11-29 | 16.20 | $15.28 | 590750 |
| 2021-11-26 | 16.33 | $15.36 | 603725 |
| 2021-11-24 | 16.48 | $15.80 | 269290 |
| 2021-11-23 | 16.58 | $15.76 | 603710 |
| 2021-11-22 | 16.70 | $15.76 | 669297 |
| 2021-11-19 | 16.83 | $15.56 | 1.9M |
| 2021-11-18 | 16.99 | $15.96 | 935242 |
| 2021-11-17 | 17.12 | $16.20 | 1.2M |
| 2021-11-16 | 17.24 | $16.44 | 995725 |
| 2021-11-15 | 17.33 | $16.84 | 661100 |
| 2021-11-12 | 17.40 | $17.08 | 536537 |
| 2021-11-11 | 17.43 | $17.20 | 264780 |
| 2021-11-10 | 17.46 | $17.08 | 626761 |
| 2021-11-09 | 17.50 | $17.48 | 561483 |
| 2021-11-08 | 17.51 | $17.44 | 518762 |
| 2021-11-05 | 17.51 | $17.52 | 625625 |
| 2021-11-04 | 17.51 | $17.16 | 534025 |
| 2021-11-03 | 17.54 | $17.08 | 845537 |
| 2021-11-02 | 17.58 | $17.32 | 864250 |
| 2021-11-01 | 17.60 | $18.00 | 586303 |
| 2021-10-29 | 17.55 | $17.56 | 400575 |
| 2021-10-28 | 17.54 | $17.68 | 327025 |
| 2021-10-27 | 17.52 | $17.44 | 473956 |
| 2021-10-26 | 17.51 | $17.60 | 562725 |
| 2021-10-25 | 17.49 | $17.92 | 558325 |
| 2021-10-22 | 17.44 | $17.72 | 429316 |
| 2021-10-21 | 17.40 | $17.80 | 435729 |
| 2021-10-20 | 17.36 | $17.68 | 924775 |
| 2021-10-19 | 17.32 | $17.40 | 523202 |
| 2021-10-18 | 17.31 | $17.44 | 561575 |
| 2021-10-15 | 17.29 | $17.32 | 649783 |
| 2021-10-14 | 17.29 | $17.36 | 453668 |
| 2021-10-13 | 17.28 | $17.44 | 344308 |
| 2021-10-12 | 17.27 | $17.40 | 658350 |
| 2021-10-11 | 17.26 | $17.20 | 256488 |
| 2021-10-08 | 17.26 | $17.24 | 206725 |
| 2021-10-07 | 17.27 | $17.32 | 749341 |
| 2021-10-06 | 17.26 | $17.28 | 353681 |
| 2021-10-05 | 17.26 | $17.36 | 543306 |
| 2021-10-04 | 17.24 | $17.20 | 460600 |
| 2021-10-01 | 17.25 | $17.24 | 592325 |
| 2021-09-30 | 17.25 | $17.04 | 524714 |
| 2021-09-29 | 17.28 | $17.36 | 651933 |
| 2021-09-28 | 17.28 | $17.16 | 926179 |
| 2021-09-27 | 17.30 | $17.28 | 890925 |
| 2021-09-24 | 17.30 | $17.16 | 578275 |
| 2021-09-23 | 17.32 | $17.32 | 431975 |
| 2021-09-22 | 17.33 | $17.32 | 662525 |
| 2021-09-21 | 17.34 | $17.36 | 544236 |
| 2021-09-20 | 17.34 | $17.28 | 973360 |
| 2021-09-17 | 17.35 | $17.48 | 1.7M |
| 2021-09-16 | 17.34 | $17.24 | 341864 |
| 2021-09-15 | 17.35 | $17.40 | 400203 |
| 2021-09-14 | 17.34 | $17.12 | 382150 |
| 2021-09-13 | 17.36 | $17.24 | 389075 |
| 2021-09-10 | 17.37 | $17.00 | 421726 |
| 2021-09-09 | 17.40 | $17.16 | 421851 |
| 2021-09-08 | 17.42 | $17.28 | 634828 |
| 2021-09-07 | 17.42 | $17.24 | 411426 |
| 2021-09-03 | 17.44 | $17.52 | 570075 |
| 2021-09-02 | 17.42 | $17.64 | 352702 |
| 2021-09-01 | 17.39 | $17.76 | 433700 |
| 2021-08-31 | 17.34 | $17.68 | 587753 |
| 2021-08-30 | 17.30 | $17.40 | 455548 |
| 2021-08-27 | 17.29 | $17.60 | 656025 |
| 2021-08-26 | 17.26 | $17.32 | 499390 |
| 2021-08-25 | 17.26 | $17.56 | 626500 |
| 2021-08-24 | 17.23 | $17.52 | 460075 |
| 2021-08-23 | 17.21 | $17.40 | 477700 |
| 2021-08-20 | 17.20 | $17.12 | 559584 |
| 2021-08-19 | 17.22 | $16.80 | 1.5M |
| 2021-08-18 | 17.27 | $17.04 | 395275 |
| 2021-08-17 | 17.30 | $17.12 | 482400 |
| 2021-08-16 | 17.33 | $17.16 | 358785 |
| 2021-08-13 | 17.35 | $17.28 | 415108 |
| 2021-08-12 | 17.37 | $17.28 | 491275 |
| 2021-08-11 | 17.38 | $17.28 | 545000 |
| 2021-08-10 | 17.39 | $17.40 | 531525 |
| 2021-08-09 | 17.40 | $17.08 | 528756 |
| 2021-08-06 | 17.43 | $17.28 | 1.0M |
| 2021-08-05 | 17.46 | $17.36 | 435608 |
| 2021-08-04 | 17.47 | $17.04 | 625680 |
| 2021-08-03 | 17.52 | $17.36 | 573875 |
| 2021-08-02 | 17.54 | $17.40 | 537650 |
| 2021-07-30 | 17.56 | $17.48 | 609275 |
| 2021-07-29 | 17.57 | $17.84 | 442335 |
| 2021-07-28 | 17.55 | $17.56 | 362327 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
7.21
2025-09-29
Close Price
$6.85
Vol: 584673
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.25
Average
9.72
Maximum
17.70
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-09-29 | 7.21 | $6.85 | 584673 |
| 2025-09-26 | 7.28 | $7.02 | 726288 |
| 2025-09-25 | 7.33 | $7.07 | 570641 |
| 2025-09-24 | 7.37 | $7.30 | 1.4M |
| 2025-09-23 | 7.37 | $7.31 | 739407 |
| 2025-09-22 | 7.37 | $7.24 | 690307 |
| 2025-09-19 | 7.38 | $7.39 | 2.8M |
| 2025-09-18 | 7.36 | $7.40 | 741632 |
| 2025-09-17 | 7.34 | $7.32 | 718850 |
| 2025-09-16 | 7.32 | $7.24 | 770766 |
| 2025-09-15 | 7.32 | $7.38 | 774718 |
| 2025-09-12 | 7.29 | $7.13 | 571175 |
| 2025-09-11 | 7.31 | $7.24 | 883409 |
| 2025-09-10 | 7.31 | $7.23 | 517736 |
| 2025-09-09 | 7.31 | $7.29 | 448168 |
| 2025-09-08 | 7.29 | $7.30 | 512686 |
| 2025-09-05 | 7.27 | $7.41 | 519349 |
| 2025-09-04 | 7.21 | $7.37 | 472856 |
| 2025-09-03 | 7.16 | $7.36 | 364125 |
| 2025-09-02 | 7.11 | $7.11 | 874036 |
| 2025-08-29 | 7.09 | $7.22 | 433700 |
| 2025-08-28 | 7.05 | $7.06 | 375657 |
| 2025-08-27 | 7.03 | $7.10 | 480328 |
| 2025-08-26 | 7.00 | $7.16 | 353633 |
| 2025-08-25 | 6.96 | $7.10 | 557317 |
| 2025-08-22 | 6.92 | $7.14 | 861219 |
| 2025-08-21 | 6.86 | $6.90 | 602200 |
| 2025-08-20 | 6.85 | $7.04 | 757190 |
| 2025-08-19 | 6.80 | $6.92 | 477143 |
| 2025-08-18 | 6.77 | $6.82 | 304918 |
| 2025-08-15 | 6.76 | $6.84 | 382367 |
| 2025-08-14 | 6.74 | $6.83 | 659027 |
| 2025-08-13 | 6.72 | $6.92 | 726459 |
| 2025-08-12 | 6.68 | $6.79 | 609463 |
| 2025-08-11 | 6.66 | $6.60 | 547900 |
| 2025-08-08 | 6.67 | $6.64 | 538454 |
| 2025-08-07 | 6.68 | $6.64 | 479226 |
| 2025-08-06 | 6.69 | $6.57 | 726661 |
| 2025-08-05 | 6.72 | $6.68 | 635500 |
| 2025-08-04 | 6.73 | $6.72 | 880200 |
| 2025-08-01 | 6.73 | $6.58 | 1.7M |
| 2025-07-31 | 6.76 | $6.33 | 1.9M |
| 2025-07-30 | 6.85 | $6.74 | 820000 |
| 2025-07-29 | 6.87 | $6.82 | 646122 |
| 2025-07-28 | 6.87 | $6.80 | 581645 |
| 2025-07-25 | 6.88 | $7.01 | 626700 |
| 2025-07-24 | 6.84 | $6.98 | 483500 |
| 2025-07-23 | 6.80 | $6.98 | 839854 |
| 2025-07-22 | 6.76 | $6.92 | 743721 |
| 2025-07-21 | 6.72 | $6.73 | 543521 |
| 2025-07-18 | 6.72 | $6.68 | 649377 |
| 2025-07-17 | 6.72 | $6.69 | 515949 |
| 2025-07-16 | 6.73 | $6.78 | 682851 |
| 2025-07-15 | 6.71 | $6.64 | 564000 |
| 2025-07-14 | 6.73 | $6.73 | 638729 |
| 2025-07-11 | 6.72 | $6.65 | 451070 |
| 2025-07-10 | 6.73 | $6.72 | 425640 |
| 2025-07-09 | 6.73 | $6.75 | 337716 |
| 2025-07-08 | 6.72 | $6.69 | 344400 |
| 2025-07-07 | 6.73 | $6.63 | 506900 |
| 2025-07-03 | 6.74 | $6.82 | 278147 |
| 2025-07-02 | 6.72 | $6.82 | 427300 |
| 2025-07-01 | 6.70 | $6.76 | 598883 |
| 2025-06-30 | 6.68 | $6.70 | 571600 |
| 2025-06-27 | 6.67 | $6.65 | 1.1M |
| 2025-06-26 | 6.68 | $6.63 | 661544 |
| 2025-06-25 | 6.68 | $6.46 | 481400 |
| 2025-06-24 | 6.73 | $6.53 | 651401 |
| 2025-06-23 | 6.76 | $6.46 | 956500 |
| 2025-06-20 | 6.82 | $6.68 | 2.1M |
| 2025-06-18 | 6.83 | $6.72 | 773300 |
| 2025-06-17 | 6.84 | $6.65 | 730597 |
| 2025-06-16 | 6.87 | $6.78 | 708064 |
| 2025-06-13 | 6.87 | $6.85 | 629728 |
| 2025-06-12 | 6.86 | $6.96 | 492680 |
| 2025-06-11 | 6.82 | $6.91 | 535421 |
| 2025-06-10 | 6.79 | $6.96 | 512058 |
| 2025-06-09 | 6.74 | $6.81 | 438400 |
| 2025-06-06 | 6.71 | $6.77 | 523105 |
| 2025-06-05 | 6.68 | $6.66 | 723916 |
| 2025-06-04 | 6.67 | $6.59 | 424974 |
| 2025-06-03 | 6.68 | $6.55 | 464002 |
| 2025-06-02 | 6.69 | $6.42 | 793076 |
| 2025-05-30 | 6.73 | $6.53 | 568125 |
| 2025-05-29 | 6.76 | $6.69 | 347574 |
| 2025-05-28 | 6.75 | $6.59 | 467000 |
| 2025-05-27 | 6.77 | $6.53 | 449977 |
| 2025-05-23 | 6.79 | $6.42 | 521415 |
| 2025-05-22 | 6.85 | $6.46 | 830089 |
| 2025-05-21 | 6.90 | $6.51 | 715463 |
| 2025-05-20 | 6.95 | $7.06 | 472917 |
| 2025-05-19 | 6.88 | $7.02 | 467920 |
| 2025-05-16 | 6.82 | $7.12 | 721300 |
| 2025-05-15 | 6.72 | $7.19 | 1.1M |
| 2025-05-14 | 6.59 | $6.99 | 1.4M |
| 2025-05-13 | 6.48 | $6.84 | 869000 |
| 2025-05-12 | 6.38 | $6.74 | 1.1M |
| 2025-05-09 | 6.29 | $6.51 | 662169 |
| 2025-05-08 | 6.23 | $6.58 | 663300 |
| 2025-05-07 | 6.14 | $6.55 | 777220 |
| 2025-05-06 | 6.04 | $6.44 | 702760 |
| 2025-05-05 | 5.96 | $6.60 | 652769 |
| 2025-05-02 | 5.82 | $6.65 | 1.5M |
| 2025-05-01 | 5.66 | $6.35 | 1.8M |
| 2025-04-30 | 5.53 | $5.87 | 939539 |
| 2025-04-29 | 5.48 | $5.87 | 789323 |
| 2025-04-28 | 5.43 | $5.75 | 855471 |
| 2025-04-25 | 5.40 | $5.64 | 618578 |
| 2025-04-24 | 5.39 | $5.59 | 512159 |
| 2025-04-23 | 5.38 | $5.55 | 588530 |
| 2025-04-22 | 5.39 | $5.56 | 590800 |
| 2025-04-21 | 5.39 | $5.34 | 573206 |
| 2025-04-17 | 5.45 | $5.43 | 511584 |
| 2025-04-16 | 5.50 | $5.33 | 642604 |
| 2025-04-15 | 5.58 | $5.44 | 827137 |
| 2025-04-14 | 5.65 | $5.45 | 871032 |
| 2025-04-11 | 5.74 | $5.33 | 786676 |
| 2025-04-10 | 5.86 | $5.32 | 903736 |
| 2025-04-09 | 6.01 | $5.66 | 2.0M |
| 2025-04-08 | 6.11 | $5.38 | 1.1M |
| 2025-04-07 | 6.29 | $5.49 | 1.5M |
| 2025-04-04 | 6.47 | $5.88 | 1.0M |
| 2025-04-03 | 6.61 | $6.35 | 846512 |
| 2025-04-02 | 6.66 | $6.48 | 439944 |
| 2025-04-01 | 6.70 | $6.49 | 663735 |
| 2025-03-31 | 6.74 | $6.49 | 974505 |
| 2025-03-28 | 6.78 | $6.50 | 600753 |
| 2025-03-27 | 6.84 | $6.65 | 342148 |
| 2025-03-26 | 6.86 | $6.66 | 456600 |
| 2025-03-25 | 6.89 | $6.75 | 434176 |
| 2025-03-24 | 6.90 | $6.80 | 416010 |
| 2025-03-21 | 6.91 | $6.79 | 2.2M |
| 2025-03-20 | 6.91 | $6.88 | 413628 |
| 2025-03-19 | 6.90 | $6.88 | 636500 |
| 2025-03-18 | 6.88 | $6.82 | 731100 |
| 2025-03-17 | 6.88 | $6.81 | 571698 |
| 2025-03-14 | 6.87 | $6.83 | 517891 |
| 2025-03-13 | 6.85 | $6.58 | 727526 |
| 2025-03-12 | 6.89 | $6.71 | 696995 |
| 2025-03-11 | 6.90 | $6.66 | 882500 |
| 2025-03-10 | 6.92 | $6.82 | 1.2M |
| 2025-03-07 | 6.91 | $7.01 | 809400 |
| 2025-03-06 | 6.86 | $6.83 | 702852 |
| 2025-03-05 | 6.84 | $6.89 | 665614 |
| 2025-03-04 | 6.80 | $6.76 | 915900 |
| 2025-03-03 | 6.77 | $6.86 | 769239 |
| 2025-02-28 | 6.73 | $7.01 | 677496 |
| 2025-02-27 | 6.64 | $6.95 | 717943 |
| 2025-02-26 | 6.54 | $7.03 | 1.0M |
| 2025-02-25 | 6.42 | $6.85 | 895843 |
| 2025-02-24 | 6.31 | $6.71 | 1.1M |
| 2025-02-21 | 6.21 | $6.46 | 1.3M |
| 2025-02-20 | 6.15 | $6.43 | 2.4M |
| 2025-02-19 | 6.08 | $5.99 | 980636 |
| 2025-02-18 | 6.10 | $6.06 | 562658 |
| 2025-02-14 | 6.10 | $6.15 | 351147 |
| 2025-02-13 | 6.09 | $6.09 | 373429 |
| 2025-02-12 | 6.08 | $6.04 | 546617 |
| 2025-02-11 | 6.09 | $6.18 | 393013 |
| 2025-02-10 | 6.07 | $6.17 | 470877 |
| 2025-02-07 | 6.04 | $6.12 | 392600 |
| 2025-02-06 | 6.02 | $6.17 | 502582 |
| 2025-02-05 | 5.99 | $6.05 | 407600 |
| 2025-02-04 | 5.98 | $6.04 | 353500 |
| 2025-02-03 | 5.97 | $5.99 | 659482 |
| 2025-01-31 | 5.96 | $6.03 | 652186 |
| 2025-01-30 | 5.95 | $6.04 | 422153 |
| 2025-01-29 | 5.93 | $5.92 | 475915 |
| 2025-01-28 | 5.94 | $5.99 | 506063 |
| 2025-01-27 | 5.93 | $6.05 | 588200 |
| 2025-01-24 | 5.91 | $5.92 | 513108 |
| 2025-01-23 | 5.92 | $5.91 | 637965 |
| 2025-01-22 | 5.93 | $5.95 | 575333 |
| 2025-01-21 | 5.93 | $6.00 | 430443 |
| 2025-01-17 | 5.92 | $5.97 | 434348 |
| 2025-01-16 | 5.91 | $5.93 | 458663 |
| 2025-01-15 | 5.92 | $5.88 | 488096 |
| 2025-01-14 | 5.93 | $5.82 | 469400 |
| 2025-01-13 | 5.96 | $5.71 | 730953 |
| 2025-01-10 | 6.02 | $5.73 | 1.1M |
| 2025-01-08 | 6.08 | $5.99 | 471458 |
| 2025-01-07 | 6.10 | $6.08 | 977541 |
| 2025-01-06 | 6.11 | $6.26 | 567244 |
| 2025-01-03 | 6.07 | $6.31 | 635930 |
| 2025-01-02 | 6.02 | $6.14 | 481937 |
| 2024-12-31 | 6.00 | $6.06 | 771004 |
| 2024-12-30 | 5.99 | $5.77 | 687777 |
| 2024-12-27 | 6.04 | $5.79 | 818200 |
| 2024-12-26 | 6.10 | $5.85 | 536264 |
| 2024-12-24 | 6.15 | $5.90 | 317600 |
| 2024-12-23 | 6.20 | $5.84 | 724200 |
| 2024-12-20 | 6.27 | $5.94 | 4.8M |
| 2024-12-19 | 6.33 | $5.88 | 1.1M |
| 2024-12-18 | 6.41 | $6.04 | 962800 |
| 2024-12-17 | 6.47 | $6.37 | 1.1M |
| 2024-12-16 | 6.47 | $6.52 | 527955 |
| 2024-12-13 | 6.43 | $6.51 | 436458 |
| 2024-12-12 | 6.39 | $6.44 | 514838 |
| 2024-12-11 | 6.36 | $6.48 | 613592 |
| 2024-12-10 | 6.32 | $6.55 | 606767 |
| 2024-12-09 | 6.25 | $6.57 | 1.5M |
| 2024-12-06 | 6.16 | $6.31 | 888755 |
| 2024-12-05 | 6.11 | $6.18 | 614261 |
| 2024-12-04 | 6.09 | $6.09 | 529238 |
| 2024-12-03 | 6.08 | $6.04 | 796622 |
| 2024-12-02 | 6.07 | $6.17 | 1.4M |
| 2024-11-29 | 6.04 | $6.14 | 526303 |
| 2024-11-27 | 6.01 | $6.22 | 743050 |
| 2024-11-26 | 5.95 | $6.01 | 682600 |
| 2024-11-25 | 5.93 | $6.14 | 1.1M |
| 2024-11-22 | 5.88 | $5.98 | 498718 |
| 2024-11-21 | 5.85 | $5.89 | 589314 |
| 2024-11-20 | 5.84 | $5.80 | 745223 |
| 2024-11-19 | 5.85 | $5.94 | 628900 |
| 2024-11-18 | 5.82 | $5.96 | 717397 |
| 2024-11-15 | 5.79 | $5.96 | 573790 |
| 2024-11-14 | 5.75 | $5.92 | 990309 |
| 2024-11-13 | 5.72 | $5.80 | 683900 |
| 2024-11-12 | 5.70 | $5.78 | 686251 |
| 2024-11-11 | 5.69 | $6.03 | 685374 |
| 2024-11-08 | 5.63 | $5.96 | 697272 |
| 2024-11-07 | 5.56 | $5.89 | 709881 |
| 2024-11-06 | 5.51 | $5.80 | 1.2M |
| 2024-11-05 | 5.46 | $5.71 | 940430 |
| 2024-11-04 | 5.43 | $5.68 | 1.3M |
| 2024-11-01 | 5.39 | $5.72 | 1.7M |
| 2024-10-31 | 5.35 | $5.77 | 1.6M |
| 2024-10-30 | 5.29 | $5.60 | 1.4M |
| 2024-10-29 | 5.25 | $5.44 | 1.1M |
| 2024-10-28 | 5.25 | $5.28 | 964734 |
| 2024-10-25 | 5.28 | $5.24 | 700222 |
| 2024-10-24 | 5.33 | $5.26 | 531600 |
| 2024-10-23 | 5.38 | $5.23 | 553459 |
| 2024-10-22 | 5.45 | $5.31 | 825320 |
| 2024-10-21 | 5.52 | $5.39 | 910235 |
| 2024-10-18 | 5.58 | $5.58 | 485612 |
| 2024-10-17 | 5.61 | $5.61 | 528389 |
| 2024-10-16 | 5.64 | $5.79 | 628500 |
| 2024-10-15 | 5.64 | $5.65 | 723900 |
| 2024-10-14 | 5.68 | $5.53 | 782014 |
| 2024-10-11 | 5.74 | $5.47 | 756078 |
| 2024-10-10 | 5.83 | $5.55 | 748700 |
| 2024-10-09 | 5.92 | $5.63 | 506450 |
| 2024-10-08 | 6.01 | $5.64 | 737539 |
| 2024-10-07 | 6.11 | $5.66 | 639500 |
| 2024-10-04 | 6.22 | $5.83 | 711835 |
| 2024-10-03 | 6.32 | $5.89 | 645800 |
| 2024-10-02 | 6.42 | $5.99 | 477637 |
| 2024-10-01 | 6.51 | $6.12 | 463729 |
| 2024-09-30 | 6.60 | $6.33 | 525720 |
| 2024-09-27 | 6.65 | $6.53 | 512004 |
| 2024-09-26 | 6.67 | $6.57 | 375276 |
| 2024-09-25 | 6.68 | $6.52 | 489187 |
| 2024-09-24 | 6.70 | $6.69 | 422942 |
| 2024-09-23 | 6.70 | $6.64 | 455011 |
| 2024-09-20 | 6.70 | $6.74 | 2.5M |
| 2024-09-19 | 6.68 | $6.85 | 518332 |
| 2024-09-18 | 6.63 | $6.84 | 468000 |
| 2024-09-17 | 6.57 | $6.76 | 440111 |
| 2024-09-16 | 6.52 | $6.75 | 510500 |
| 2024-09-13 | 6.47 | $6.61 | 316137 |
| 2024-09-12 | 6.44 | $6.48 | 326855 |
| 2024-09-11 | 6.43 | $6.34 | 335027 |
| 2024-09-10 | 6.45 | $6.32 | 440943 |
| 2024-09-09 | 6.47 | $6.33 | 415207 |
| 2024-09-06 | 6.50 | $6.38 | 235100 |
| 2024-09-05 | 6.52 | $6.41 | 321585 |
| 2024-09-04 | 6.54 | $6.30 | 373811 |
| 2024-09-03 | 6.58 | $6.45 | 368888 |
| 2024-08-30 | 6.60 | $6.67 | 234653 |
| 2024-08-29 | 6.57 | $6.66 | 338709 |
| 2024-08-28 | 6.54 | $6.62 | 358618 |
| 2024-08-27 | 6.52 | $6.63 | 257724 |
| 2024-08-26 | 6.49 | $6.70 | 489900 |
| 2024-08-23 | 6.43 | $6.65 | 518100 |
| 2024-08-22 | 6.38 | $6.50 | 429236 |
| 2024-08-21 | 6.36 | $6.44 | 307121 |
| 2024-08-20 | 6.34 | $6.39 | 268245 |
| 2024-08-19 | 6.32 | $6.46 | 292703 |
| 2024-08-16 | 6.30 | $6.40 | 316020 |
| 2024-08-15 | 6.28 | $6.36 | 375723 |
| 2024-08-14 | 6.26 | $6.23 | 237604 |
| 2024-08-13 | 6.27 | $6.17 | 340100 |
| 2024-08-12 | 6.29 | $6.12 | 308127 |
| 2024-08-09 | 6.33 | $6.28 | 286600 |
| 2024-08-08 | 6.34 | $6.33 | 346556 |
| 2024-08-07 | 6.35 | $6.24 | 437010 |
| 2024-08-06 | 6.37 | $6.11 | 600900 |
| 2024-08-05 | 6.42 | $5.85 | 902630 |
| 2024-08-02 | 6.53 | $6.17 | 686127 |
| 2024-08-01 | 6.60 | $6.35 | 774142 |
| 2024-07-31 | 6.64 | $6.48 | 551021 |
| 2024-07-30 | 6.65 | $6.60 | 354700 |
| 2024-07-29 | 6.64 | $6.54 | 523199 |
| 2024-07-26 | 6.65 | $6.68 | 586821 |
| 2024-07-25 | 6.62 | $6.52 | 425857 |
| 2024-07-24 | 6.62 | $6.46 | 503209 |
| 2024-07-23 | 6.63 | $6.76 | 440320 |
| 2024-07-22 | 6.58 | $6.70 | 323733 |
| 2024-07-19 | 6.53 | $6.64 | 415351 |
| 2024-07-18 | 6.48 | $6.70 | 451559 |
| 2024-07-17 | 6.42 | $6.85 | 504900 |
| 2024-07-16 | 6.31 | $6.80 | 662745 |
| 2024-07-15 | 6.19 | $6.55 | 475210 |
| 2024-07-12 | 6.11 | $6.49 | 509293 |
| 2024-07-11 | 6.03 | $6.43 | 670198 |
| 2024-07-10 | 5.95 | $6.13 | 390626 |
| 2024-07-09 | 5.91 | $5.99 | 349200 |
| 2024-07-08 | 5.90 | $5.95 | 443405 |
| 2024-07-05 | 5.90 | $5.89 | 496332 |
| 2024-07-03 | 5.91 | $5.95 | 275700 |
| 2024-07-02 | 5.91 | $5.91 | 515109 |
| 2024-07-01 | 5.92 | $5.73 | 748265 |
| 2024-06-28 | 5.98 | $5.84 | 1.3M |
| 2024-06-27 | 6.01 | $5.91 | 933900 |
| 2024-06-26 | 6.04 | $6.11 | 733443 |
| 2024-06-25 | 6.03 | $6.18 | 319900 |
| 2024-06-24 | 6.00 | $6.23 | 468253 |
| 2024-06-21 | 5.96 | $6.24 | 2.4M |
| 2024-06-20 | 5.91 | $6.11 | 866745 |
| 2024-06-18 | 5.88 | $6.03 | 448540 |
| 2024-06-17 | 5.86 | $6.05 | 794749 |
| 2024-06-14 | 5.84 | $6.04 | 534800 |
| 2024-06-13 | 5.82 | $6.04 | 449238 |
| 2024-06-12 | 5.79 | $5.96 | 678015 |
| 2024-06-11 | 5.78 | $5.84 | 542912 |
| 2024-06-10 | 5.79 | $5.85 | 520847 |
| 2024-06-07 | 5.80 | $5.82 | 478011 |
| 2024-06-06 | 5.82 | $5.91 | 469200 |
| 2024-06-05 | 5.83 | $6.01 | 591800 |
| 2024-06-04 | 5.82 | $5.96 | 378304 |
| 2024-06-03 | 5.82 | $6.00 | 520267 |
| 2024-05-31 | 5.82 | $5.95 | 910300 |
| 2024-05-30 | 5.82 | $5.87 | 874840 |
| 2024-05-29 | 5.85 | $5.69 | 857439 |
| 2024-05-28 | 5.92 | $5.90 | 681949 |
| 2024-05-24 | 5.96 | $5.90 | 791168 |
| 2024-05-23 | 6.00 | $5.77 | 867411 |
| 2024-05-22 | 6.08 | $6.10 | 502460 |
| 2024-05-21 | 6.11 | $6.10 | 489098 |
| 2024-05-20 | 6.14 | $6.17 | 332700 |
| 2024-05-17 | 6.16 | $6.27 | 430600 |
| 2024-05-16 | 6.17 | $6.33 | 393623 |
| 2024-05-15 | 6.17 | $6.27 | 433600 |
| 2024-05-14 | 6.18 | $6.23 | 584987 |
| 2024-05-13 | 6.21 | $6.14 | 607139 |
| 2024-05-10 | 6.26 | $6.15 | 516746 |
| 2024-05-09 | 6.32 | $6.18 | 639000 |
| 2024-05-08 | 6.38 | $6.02 | 819800 |
| 2024-05-07 | 6.48 | $6.15 | 889138 |
| 2024-05-06 | 6.58 | $6.15 | 1.0M |
| 2024-05-03 | 6.70 | $6.21 | 1.4M |
| 2024-05-02 | 6.82 | $6.27 | 2.4M |
| 2024-05-01 | 6.95 | $7.02 | 488300 |
| 2024-04-30 | 6.94 | $6.85 | 467094 |
| 2024-04-29 | 6.97 | $6.98 | 471716 |
| 2024-04-26 | 6.97 | $7.04 | 323000 |
| 2024-04-25 | 6.97 | $6.97 | 679900 |
| 2024-04-24 | 6.97 | $7.10 | 519900 |
| 2024-04-23 | 6.96 | $7.20 | 586903 |
| 2024-04-22 | 6.91 | $7.06 | 476438 |
| 2024-04-19 | 6.90 | $6.96 | 1.0M |
| 2024-04-18 | 6.90 | $6.82 | 565200 |
| 2024-04-17 | 6.93 | $6.82 | 518400 |
| 2024-04-16 | 6.97 | $6.73 | 875838 |
| 2024-04-15 | 7.03 | $6.87 | 676010 |
| 2024-04-12 | 7.07 | $6.98 | 635959 |
| 2024-04-11 | 7.10 | $7.07 | 764444 |
| 2024-04-10 | 7.11 | $6.95 | 795652 |
| 2024-04-09 | 7.15 | $7.33 | 293834 |
| 2024-04-08 | 7.12 | $7.24 | 463700 |
| 2024-04-05 | 7.10 | $7.13 | 557244 |
| 2024-04-04 | 7.10 | $7.20 | 560173 |
| 2024-04-03 | 7.09 | $7.24 | 435564 |
| 2024-04-02 | 7.07 | $7.16 | 702100 |
| 2024-04-01 | 7.06 | $7.26 | 647230 |
| 2024-03-28 | 7.04 | $7.20 | 495451 |
| 2024-03-27 | 7.02 | $7.13 | 525712 |
| 2024-03-26 | 7.01 | $6.88 | 437700 |
| 2024-03-25 | 7.05 | $6.99 | 530718 |
| 2024-03-22 | 7.08 | $6.95 | 744333 |
| 2024-03-21 | 7.13 | $7.33 | 1.0M |
| 2024-03-20 | 7.10 | $7.31 | 767707 |
| 2024-03-19 | 7.07 | $7.18 | 539350 |
| 2024-03-18 | 7.07 | $7.16 | 570641 |
| 2024-03-15 | 7.07 | $7.21 | 1.7M |
| 2024-03-14 | 7.06 | $7.10 | 649490 |
| 2024-03-13 | 7.07 | $7.32 | 586521 |
| 2024-03-12 | 7.04 | $7.27 | 425844 |
| 2024-03-11 | 7.02 | $7.27 | 412403 |
| 2024-03-08 | 7.00 | $7.21 | 448414 |
| 2024-03-07 | 6.98 | $7.17 | 424244 |
| 2024-03-06 | 6.97 | $7.05 | 541946 |
| 2024-03-05 | 6.99 | $6.98 | 536446 |
| 2024-03-04 | 7.03 | $7.03 | 667435 |
| 2024-03-01 | 7.07 | $7.13 | 431229 |
| 2024-02-29 | 7.09 | $7.21 | 813039 |
| 2024-02-28 | 7.11 | $6.99 | 439800 |
| 2024-02-27 | 7.17 | $7.11 | 641727 |
| 2024-02-26 | 7.22 | $7.10 | 631224 |
| 2024-02-23 | 7.28 | $7.34 | 814800 |
| 2024-02-22 | 7.30 | $7.23 | 947186 |
| 2024-02-21 | 7.35 | $7.39 | 580100 |
| 2024-02-20 | 7.38 | $7.51 | 433145 |
| 2024-02-16 | 7.38 | $7.59 | 462652 |
| 2024-02-15 | 7.38 | $7.53 | 872240 |
| 2024-02-14 | 7.39 | $7.14 | 671467 |
| 2024-02-13 | 7.48 | $7.18 | 716762 |
| 2024-02-12 | 7.58 | $7.66 | 463932 |
| 2024-02-09 | 7.60 | $7.54 | 599100 |
| 2024-02-08 | 7.64 | $7.38 | 561240 |
| 2024-02-07 | 7.73 | $7.35 | 954200 |
| 2024-02-06 | 7.85 | $7.56 | 526074 |
| 2024-02-05 | 7.93 | $7.54 | 839100 |
| 2024-02-02 | 8.04 | $7.71 | 644393 |
| 2024-02-01 | 8.13 | $7.97 | 657305 |
| 2024-01-31 | 8.18 | $7.84 | 572200 |
| 2024-01-30 | 8.27 | $8.18 | 484800 |
| 2024-01-29 | 8.30 | $8.47 | 487160 |
| 2024-01-26 | 8.27 | $8.38 | 421724 |
| 2024-01-25 | 8.26 | $8.40 | 389389 |
| 2024-01-24 | 8.24 | $8.23 | 431874 |
| 2024-01-23 | 8.26 | $8.34 | 365925 |
| 2024-01-22 | 8.26 | $8.30 | 497137 |
| 2024-01-19 | 8.27 | $8.31 | 503687 |
| 2024-01-18 | 8.27 | $8.15 | 505646 |
| 2024-01-17 | 8.32 | $8.07 | 411400 |
| 2024-01-16 | 8.38 | $8.27 | 492675 |
| 2024-01-12 | 8.42 | $8.45 | 440450 |
| 2024-01-11 | 8.42 | $8.35 | 385015 |
| 2024-01-10 | 8.45 | $8.46 | 477313 |
| 2024-01-09 | 8.46 | $8.43 | 346156 |
| 2024-01-08 | 8.47 | $8.47 | 453112 |
| 2024-01-05 | 8.48 | $8.25 | 369131 |
| 2024-01-04 | 8.54 | $8.19 | 524327 |
| 2024-01-03 | 8.63 | $8.16 | 570000 |
| 2024-01-02 | 8.73 | $8.34 | 675442 |
| 2023-12-29 | 8.81 | $8.53 | 891755 |
| 2023-12-28 | 8.86 | $8.69 | 707639 |
| 2023-12-27 | 8.89 | $8.73 | 619063 |
| 2023-12-26 | 8.91 | $8.70 | 684000 |
| 2023-12-22 | 8.94 | $8.63 | 1.1M |
| 2023-12-21 | 9.00 | $8.86 | 795946 |
| 2023-12-20 | 9.01 | $8.71 | 1.0M |
| 2023-12-19 | 9.05 | $8.93 | 1.0M |
| 2023-12-18 | 9.05 | $8.66 | 935417 |
| 2023-12-15 | 9.11 | $8.53 | 8.3M |
| 2023-12-14 | 9.20 | $9.58 | 1.3M |
| 2023-12-13 | 9.09 | $9.37 | 1.1M |
| 2023-12-12 | 9.00 | $8.93 | 543700 |
| 2023-12-11 | 8.98 | $8.80 | 774022 |
| 2023-12-08 | 8.99 | $8.94 | 534000 |
| 2023-12-07 | 8.97 | $8.94 | 511400 |
| 2023-12-06 | 8.95 | $8.95 | 577746 |
| 2023-12-05 | 8.92 | $9.11 | 372925 |
| 2023-12-04 | 8.85 | $9.20 | 481967 |
| 2023-12-01 | 8.74 | $9.16 | 866365 |
| 2023-11-30 | 8.63 | $8.79 | 519031 |
| 2023-11-29 | 8.57 | $8.86 | 601773 |
| 2023-11-28 | 8.49 | $8.65 | 543238 |
| 2023-11-27 | 8.45 | $8.64 | 474100 |
| 2023-11-24 | 8.39 | $8.60 | 137008 |
| 2023-11-22 | 8.34 | $8.63 | 373250 |
| 2023-11-21 | 8.27 | $8.59 | 482805 |
| 2023-11-20 | 8.19 | $8.63 | 642700 |
| 2023-11-17 | 8.10 | $8.57 | 997382 |
| 2023-11-16 | 8.00 | $8.38 | 653645 |
| 2023-11-15 | 7.93 | $8.45 | 741500 |
| 2023-11-14 | 7.83 | $8.32 | 774100 |
| 2023-11-13 | 7.74 | $7.80 | 364365 |
| 2023-11-10 | 7.75 | $7.93 | 577141 |
| 2023-11-09 | 7.74 | $7.83 | 420241 |
| 2023-11-08 | 7.74 | $7.98 | 318844 |
| 2023-11-07 | 7.72 | $7.99 | 469599 |
| 2023-11-06 | 7.69 | $7.90 | 701298 |
| 2023-11-03 | 7.68 | $8.00 | 812854 |
| 2023-11-02 | 7.65 | $7.83 | 1.2M |
| 2023-11-01 | 7.65 | $7.93 | 710081 |
| 2023-10-31 | 7.63 | $7.79 | 663392 |
| 2023-10-30 | 7.64 | $7.70 | 753810 |
| 2023-10-27 | 7.67 | $7.58 | 702557 |
| 2023-10-26 | 7.74 | $7.58 | 597857 |
| 2023-10-25 | 7.82 | $7.40 | 757300 |
| 2023-10-24 | 7.95 | $7.70 | 568923 |
| 2023-10-23 | 8.04 | $7.70 | 594211 |
| 2023-10-20 | 8.14 | $7.81 | 676033 |
| 2023-10-19 | 8.25 | $7.89 | 1.1M |
| 2023-10-18 | 8.35 | $8.24 | 433310 |
| 2023-10-17 | 8.40 | $8.51 | 507100 |
| 2023-10-16 | 8.39 | $8.60 | 581620 |
| 2023-10-13 | 8.38 | $8.43 | 613910 |
| 2023-10-12 | 8.39 | $8.60 | 319516 |
| 2023-10-11 | 8.37 | $8.76 | 375404 |
| 2023-10-10 | 8.32 | $8.61 | 583266 |
| 2023-10-09 | 8.29 | $8.57 | 495300 |
| 2023-10-06 | 8.27 | $8.32 | 755348 |
| 2023-10-05 | 8.30 | $8.23 | 555300 |
| 2023-10-04 | 8.36 | $8.14 | 699507 |
| 2023-10-03 | 8.45 | $8.15 | 875524 |
| 2023-10-02 | 8.54 | $8.33 | 904008 |
| 2023-09-29 | 8.62 | $8.49 | 680476 |
| 2023-09-28 | 8.68 | $8.44 | 591947 |
| 2023-09-27 | 8.76 | $8.34 | 523000 |
| 2023-09-26 | 8.88 | $8.40 | 851519 |
| 2023-09-25 | 9.01 | $8.63 | 836918 |
| 2023-09-22 | 9.10 | $8.72 | 651117 |
| 2023-09-21 | 9.20 | $8.46 | 1.2M |
| 2023-09-20 | 9.36 | $9.05 | 1.2M |
| 2023-09-19 | 9.43 | $9.59 | 894183 |
| 2023-09-18 | 9.39 | $9.59 | 871552 |
| 2023-09-15 | 9.35 | $9.61 | 1.8M |
| 2023-09-14 | 9.29 | $9.55 | 604833 |
| 2023-09-13 | 9.24 | $9.39 | 711169 |
| 2023-09-12 | 9.22 | $9.32 | 530977 |
| 2023-09-11 | 9.21 | $9.25 | 425625 |
| 2023-09-08 | 9.21 | $9.21 | 658772 |
| 2023-09-07 | 9.22 | $9.20 | 680938 |
| 2023-09-06 | 9.23 | $9.22 | 488831 |
| 2023-09-05 | 9.24 | $9.30 | 622879 |
| 2023-09-01 | 9.24 | $9.57 | 344797 |
| 2023-08-31 | 9.18 | $9.52 | 494659 |
| 2023-08-30 | 9.12 | $9.56 | 604655 |
| 2023-08-29 | 9.05 | $9.57 | 571800 |
| 2023-08-28 | 8.96 | $9.46 | 632734 |
| 2023-08-25 | 8.89 | $9.15 | 616447 |
| 2023-08-24 | 8.87 | $9.08 | 488700 |
| 2023-08-23 | 8.86 | $9.09 | 519220 |
| 2023-08-22 | 8.85 | $8.90 | 387388 |
| 2023-08-21 | 8.89 | $8.90 | 539035 |
| 2023-08-18 | 8.92 | $8.85 | 664393 |
| 2023-08-17 | 8.98 | $8.85 | 475337 |
| 2023-08-16 | 9.05 | $8.89 | 499149 |
| 2023-08-15 | 9.13 | $8.95 | 692427 |
| 2023-08-14 | 9.20 | $8.95 | 560950 |
| 2023-08-11 | 9.29 | $9.05 | 425372 |
| 2023-08-10 | 9.38 | $9.05 | 607509 |
| 2023-08-09 | 9.48 | $9.02 | 644200 |
| 2023-08-08 | 9.61 | $9.05 | 631055 |
| 2023-08-07 | 9.75 | $9.08 | 884800 |
| 2023-08-04 | 9.90 | $9.17 | 540218 |
| 2023-08-03 | 10.06 | $9.07 | 1.5M |
| 2023-08-02 | 10.27 | $10.04 | 462522 |
| 2023-08-01 | 10.31 | $10.07 | 471868 |
| 2023-07-31 | 10.35 | $10.15 | 675759 |
| 2023-07-28 | 10.38 | $10.34 | 440100 |
| 2023-07-27 | 10.37 | $10.30 | 820070 |
| 2023-07-26 | 10.37 | $10.49 | 456959 |
| 2023-07-25 | 10.32 | $10.44 | 325594 |
| 2023-07-24 | 10.28 | $10.39 | 489200 |
| 2023-07-21 | 10.24 | $10.34 | 388259 |
| 2023-07-20 | 10.20 | $10.33 | 533124 |
| 2023-07-19 | 10.16 | $10.43 | 420445 |
| 2023-07-18 | 10.09 | $10.31 | 476795 |
| 2023-07-17 | 10.04 | $10.21 | 414529 |
| 2023-07-14 | 10.00 | $10.19 | 413153 |
| 2023-07-13 | 9.95 | $10.18 | 466620 |
| 2023-07-12 | 9.90 | $10.15 | 654000 |
| 2023-07-11 | 9.85 | $10.00 | 345220 |
| 2023-07-10 | 9.82 | $9.95 | 511007 |
| 2023-07-07 | 9.79 | $9.68 | 440051 |
| 2023-07-06 | 9.82 | $9.53 | 623414 |
| 2023-07-05 | 9.88 | $9.76 | 455224 |
| 2023-07-03 | 9.91 | $9.93 | 253543 |
| 2023-06-30 | 9.91 | $9.92 | 570397 |
| 2023-06-29 | 9.90 | $9.93 | 384168 |
| 2023-06-28 | 9.90 | $9.95 | 383600 |
| 2023-06-27 | 9.89 | $9.91 | 482717 |
| 2023-06-26 | 9.88 | $9.77 | 424800 |
| 2023-06-23 | 9.91 | $9.65 | 1.1M |
| 2023-06-22 | 9.96 | $9.85 | 482000 |
| 2023-06-21 | 9.98 | $9.91 | 519000 |
| 2023-06-20 | 9.99 | $9.83 | 514155 |
| 2023-06-16 | 10.02 | $9.94 | 2.1M |
| 2023-06-15 | 10.04 | $9.98 | 700201 |
| 2023-06-14 | 10.04 | $10.12 | 879696 |
| 2023-06-13 | 10.01 | $10.10 | 911900 |
| 2023-06-12 | 9.99 | $10.04 | 640177 |
| 2023-06-09 | 9.97 | $9.96 | 437604 |
| 2023-06-08 | 9.97 | $10.05 | 597282 |
| 2023-06-07 | 9.94 | $9.94 | 1.3M |
| 2023-06-06 | 9.94 | $10.21 | 641336 |
| 2023-06-05 | 9.87 | $10.11 | 693134 |
| 2023-06-02 | 9.82 | $10.27 | 890352 |
| 2023-06-01 | 9.73 | $9.95 | 540900 |
| 2023-05-31 | 9.69 | $9.77 | 603036 |
| 2023-05-30 | 9.68 | $9.76 | 554162 |
| 2023-05-26 | 9.67 | $9.61 | 465775 |
| 2023-05-25 | 9.69 | $9.30 | 559001 |
| 2023-05-24 | 9.78 | $9.67 | 619737 |
| 2023-05-23 | 9.81 | $9.94 | 534236 |
| 2023-05-22 | 9.78 | $9.96 | 439187 |
| 2023-05-19 | 9.75 | $9.81 | 312103 |
| 2023-05-18 | 9.75 | $9.94 | 458063 |
| 2023-05-17 | 9.71 | $9.78 | 535439 |
| 2023-05-16 | 9.71 | $9.57 | 436781 |
| 2023-05-15 | 9.75 | $9.73 | 566943 |
| 2023-05-12 | 9.76 | $9.72 | 517754 |
| 2023-05-11 | 9.78 | $9.74 | 514849 |
| 2023-05-10 | 9.80 | $9.75 | 825986 |
| 2023-05-09 | 9.81 | $9.70 | 561699 |
| 2023-05-08 | 9.84 | $9.87 | 614125 |
| 2023-05-05 | 9.85 | $9.76 | 699722 |
| 2023-05-04 | 9.87 | $9.54 | 792807 |
| 2023-05-03 | 9.94 | $9.60 | 585522 |
| 2023-05-02 | 10.02 | $9.56 | 730626 |
| 2023-05-01 | 10.11 | $10.01 | 433813 |
| 2023-04-28 | 10.13 | $10.28 | 637500 |
| 2023-04-27 | 10.09 | $10.16 | 618300 |
| 2023-04-26 | 10.06 | $9.97 | 770563 |
| 2023-04-25 | 10.08 | $10.04 | 429900 |
| 2023-04-24 | 10.08 | $10.20 | 488814 |
| 2023-04-21 | 10.05 | $10.21 | 375638 |
| 2023-04-20 | 10.01 | $10.15 | 411200 |
| 2023-04-19 | 9.97 | $10.14 | 454800 |
| 2023-04-18 | 9.94 | $9.89 | 533251 |
| 2023-04-17 | 9.94 | $10.17 | 701600 |
| 2023-04-14 | 9.89 | $9.98 | 607438 |
| 2023-04-13 | 9.88 | $10.13 | 487336 |
| 2023-04-12 | 9.83 | $10.14 | 474473 |
| 2023-04-11 | 9.77 | $10.22 | 445779 |
| 2023-04-10 | 9.68 | $10.17 | 855524 |
| 2023-04-06 | 9.59 | $10.17 | 335300 |
| 2023-04-05 | 9.49 | $10.15 | 429048 |
| 2023-04-04 | 9.37 | $10.04 | 524447 |
| 2023-04-03 | 9.27 | $9.95 | 526443 |
| 2023-03-31 | 9.16 | $9.96 | 761934 |
| 2023-03-30 | 9.04 | $9.72 | 460432 |
| 2023-03-29 | 8.96 | $9.65 | 547862 |
| 2023-03-28 | 8.87 | $9.45 | 501168 |
| 2023-03-27 | 8.82 | $9.38 | 565700 |
| 2023-03-24 | 8.78 | $9.18 | 824446 |
| 2023-03-23 | 8.79 | $8.69 | 693762 |
| 2023-03-22 | 8.89 | $8.88 | 904108 |
| 2023-03-21 | 8.98 | $9.11 | 819107 |
| 2023-03-20 | 9.05 | $9.08 | 971900 |
| 2023-03-17 | 9.13 | $8.94 | 3.1M |
| 2023-03-16 | 9.26 | $9.74 | 1.6M |
| 2023-03-15 | 9.24 | $9.15 | 1.5M |
| 2023-03-14 | 9.35 | $9.29 | 1.2M |
| 2023-03-13 | 9.46 | $8.95 | 1.8M |
| 2023-03-10 | 9.66 | $8.83 | 1.7M |
| 2023-03-09 | 9.92 | $9.17 | 1.9M |
| 2023-03-08 | 10.15 | $9.60 | 845050 |
| 2023-03-07 | 10.33 | $9.80 | 442100 |
| 2023-03-06 | 10.51 | $10.00 | 506375 |
| 2023-03-03 | 10.67 | $10.16 | 465900 |
| 2023-03-02 | 10.82 | $10.08 | 757698 |
| 2023-03-01 | 11.03 | $10.32 | 615950 |
| 2023-02-28 | 11.21 | $10.68 | 661925 |
| 2023-02-27 | 11.35 | $10.64 | 521200 |
| 2023-02-24 | 11.52 | $10.52 | 1.1M |
| 2023-02-23 | 11.75 | $10.92 | 1.2M |
| 2023-02-22 | 11.93 | $11.40 | 624725 |
| 2023-02-21 | 12.03 | $11.48 | 449525 |
| 2023-02-17 | 12.14 | $12.00 | 311125 |
| 2023-02-16 | 12.15 | $11.88 | 253292 |
| 2023-02-15 | 12.19 | $11.96 | 244735 |
| 2023-02-14 | 12.21 | $11.80 | 307150 |
| 2023-02-13 | 12.27 | $12.04 | 219850 |
| 2023-02-10 | 12.29 | $11.84 | 258764 |
| 2023-02-09 | 12.36 | $11.76 | 536200 |
| 2023-02-08 | 12.45 | $12.04 | 311182 |
| 2023-02-07 | 12.49 | $12.24 | 421531 |
| 2023-02-06 | 12.50 | $12.20 | 420447 |
| 2023-02-03 | 12.51 | $12.64 | 570975 |
| 2023-02-02 | 12.43 | $12.76 | 706350 |
| 2023-02-01 | 12.30 | $12.68 | 652125 |
| 2023-01-31 | 12.17 | $12.48 | 503435 |
| 2023-01-30 | 12.06 | $12.16 | 451750 |
| 2023-01-27 | 12.00 | $12.36 | 506402 |
| 2023-01-26 | 11.89 | $12.20 | 665600 |
| 2023-01-25 | 11.79 | $12.08 | 432021 |
| 2023-01-24 | 11.69 | $12.00 | 395325 |
| 2023-01-23 | 11.60 | $11.96 | 378780 |
| 2023-01-20 | 11.50 | $11.88 | 328178 |
| 2023-01-19 | 11.39 | $11.68 | 356575 |
| 2023-01-18 | 11.31 | $11.72 | 336429 |
| 2023-01-17 | 11.22 | $11.76 | 288354 |
| 2023-01-13 | 11.09 | $11.72 | 366155 |
| 2023-01-12 | 10.95 | $11.52 | 488879 |
| 2023-01-11 | 10.84 | $11.40 | 458425 |
| 2023-01-10 | 10.73 | $10.88 | 303425 |
| 2023-01-09 | 10.71 | $10.76 | 617250 |
| 2023-01-06 | 10.72 | $10.72 | 428930 |
| 2023-01-05 | 10.74 | $10.64 | 269341 |
| 2023-01-04 | 10.77 | $10.72 | 516000 |
| 2023-01-03 | 10.80 | $10.52 | 572550 |
| 2022-12-30 | 10.88 | $10.24 | 803600 |
| 2022-12-29 | 11.02 | $10.40 | 852792 |
| 2022-12-28 | 11.16 | $10.28 | 1.1M |
| 2022-12-27 | 11.34 | $10.84 | 616856 |
| 2022-12-23 | 11.44 | $10.88 | 804782 |
| 2022-12-22 | 11.54 | $11.28 | 679701 |
| 2022-12-21 | 11.57 | $11.44 | 677275 |
| 2022-12-20 | 11.58 | $11.24 | 1.0M |
| 2022-12-19 | 11.62 | $11.36 | 946523 |
| 2022-12-16 | 11.65 | $11.32 | 2.6M |
| 2022-12-15 | 11.68 | $11.60 | 799865 |
| 2022-12-14 | 11.66 | $11.76 | 769250 |
| 2022-12-13 | 11.60 | $11.76 | 856860 |
| 2022-12-12 | 11.53 | $11.48 | 537830 |
| 2022-12-09 | 11.51 | $11.44 | 511159 |
| 2022-12-08 | 11.48 | $11.56 | 479942 |
| 2022-12-07 | 11.43 | $11.52 | 664298 |
| 2022-12-06 | 11.38 | $11.28 | 744900 |
| 2022-12-05 | 11.36 | $11.36 | 635225 |
| 2022-12-02 | 11.33 | $11.60 | 428525 |
| 2022-12-01 | 11.23 | $11.52 | 549650 |
| 2022-11-30 | 11.14 | $11.24 | 682610 |
| 2022-11-29 | 11.09 | $11.00 | 369327 |
| 2022-11-28 | 11.08 | $10.88 | 425089 |
| 2022-11-25 | 11.09 | $11.08 | 146450 |
| 2022-11-23 | 11.06 | $11.04 | 354186 |
| 2022-11-22 | 11.04 | $11.08 | 281388 |
| 2022-11-21 | 10.99 | $10.96 | 378634 |
| 2022-11-18 | 10.97 | $11.00 | 385586 |
| 2022-11-17 | 10.93 | $10.84 | 531838 |
| 2022-11-16 | 10.92 | $11.00 | 334706 |
| 2022-11-15 | 10.87 | $11.20 | 430858 |
| 2022-11-14 | 10.77 | $10.96 | 514102 |
| 2022-11-11 | 10.70 | $11.12 | 714732 |
| 2022-11-10 | 10.58 | $11.08 | 697955 |
| 2022-11-09 | 10.46 | $10.36 | 619525 |
| 2022-11-08 | 10.46 | $10.48 | 537186 |
| 2022-11-07 | 10.44 | $10.64 | 742800 |
| 2022-11-04 | 10.39 | $10.60 | 1.2M |
| 2022-11-03 | 10.33 | $10.24 | 744575 |
| 2022-11-02 | 10.33 | $10.40 | 798586 |
| 2022-11-01 | 10.31 | $10.60 | 1.0M |
| 2022-10-31 | 10.23 | $10.76 | 776425 |
| 2022-10-28 | 10.11 | $10.92 | 924075 |
| 2022-10-27 | 9.94 | $10.64 | 936433 |
| 2022-10-26 | 9.80 | $10.48 | 1.3M |
| 2022-10-25 | 9.66 | $10.48 | 973707 |
| 2022-10-24 | 9.51 | $9.80 | 583675 |
| 2022-10-21 | 9.48 | $9.72 | 738425 |
| 2022-10-20 | 9.47 | $9.68 | 492625 |
| 2022-10-19 | 9.46 | $9.84 | 560350 |
| 2022-10-18 | 9.42 | $10.00 | 1.1M |
| 2022-10-17 | 9.34 | $9.84 | 1.2M |
| 2022-10-14 | 9.28 | $9.64 | 935291 |
| 2022-10-13 | 9.26 | $10.00 | 1.4M |
| 2022-10-12 | 9.16 | $9.68 | 1.1M |
| 2022-10-11 | 9.12 | $9.76 | 1.4M |
| 2022-10-10 | 9.06 | $8.92 | 1.1M |
| 2022-10-07 | 9.17 | $9.12 | 1.5M |
| 2022-10-06 | 9.26 | $9.32 | 1.9M |
| 2022-10-05 | 9.32 | $9.60 | 1.5M |
| 2022-10-04 | 9.34 | $10.04 | 1.4M |
| 2022-10-03 | 9.28 | $8.88 | 2.3M |
| 2022-09-30 | 9.45 | $9.36 | 2.0M |
| 2022-09-29 | 9.55 | $8.96 | 1.9M |
| 2022-09-28 | 9.76 | $9.20 | 1.0M |
| 2022-09-27 | 9.95 | $8.84 | 1.8M |
| 2022-09-26 | 10.26 | $8.68 | 2.6M |
| 2022-09-23 | 10.65 | $9.48 | 1.6M |
| 2022-09-22 | 10.94 | $10.48 | 1.3M |
| 2022-09-21 | 11.06 | $10.88 | 1.0M |
| 2022-09-20 | 11.12 | $11.08 | 888555 |
| 2022-09-19 | 11.15 | $11.28 | 700537 |
| 2022-09-16 | 11.14 | $11.28 | 1.5M |
| 2022-09-15 | 11.14 | $11.12 | 852000 |
| 2022-09-14 | 11.16 | $11.28 | 823280 |
| 2022-09-13 | 11.16 | $11.08 | 1.0M |
| 2022-09-12 | 11.21 | $11.48 | 535675 |
| 2022-09-09 | 11.17 | $11.40 | 445826 |
| 2022-09-08 | 11.15 | $11.08 | 510452 |
| 2022-09-07 | 11.20 | $11.08 | 750000 |
| 2022-09-06 | 11.25 | $10.72 | 1.2M |
| 2022-09-02 | 11.39 | $11.04 | 733159 |
| 2022-09-01 | 11.48 | $10.96 | 676834 |
| 2022-08-31 | 11.61 | $11.20 | 519100 |
| 2022-08-30 | 11.71 | $11.24 | 358202 |
| 2022-08-29 | 11.81 | $11.52 | 320680 |
| 2022-08-26 | 11.87 | $11.60 | 388925 |
| 2022-08-25 | 11.93 | $11.84 | 387188 |
| 2022-08-24 | 11.94 | $11.60 | 515718 |
| 2022-08-23 | 12.01 | $11.60 | 456254 |
| 2022-08-22 | 12.09 | $11.44 | 524325 |
| 2022-08-19 | 12.21 | $11.76 | 1.6M |
| 2022-08-18 | 12.29 | $12.08 | 586500 |
| 2022-08-17 | 12.31 | $12.20 | 601013 |
| 2022-08-16 | 12.30 | $12.36 | 454879 |
| 2022-08-15 | 12.26 | $12.24 | 436703 |
| 2022-08-12 | 12.23 | $12.24 | 496036 |
| 2022-08-11 | 12.20 | $12.08 | 518902 |
| 2022-08-10 | 12.20 | $12.12 | 665131 |
| 2022-08-09 | 12.19 | $11.84 | 535000 |
| 2022-08-08 | 12.23 | $12.08 | 529036 |
| 2022-08-05 | 12.22 | $11.84 | 763075 |
| 2022-08-04 | 12.27 | $11.96 | 960700 |
| 2022-08-03 | 12.29 | $12.48 | 623507 |
| 2022-08-02 | 12.21 | $12.44 | 623856 |
| 2022-08-01 | 12.12 | $12.76 | 564657 |
| 2022-07-29 | 11.94 | $12.56 | 900875 |
| 2022-07-28 | 11.78 | $12.68 | 693775 |
| 2022-07-27 | 11.57 | $12.16 | 485725 |
| 2022-07-26 | 11.43 | $11.64 | 476724 |
| 2022-07-25 | 11.37 | $11.76 | 670536 |
| 2022-07-22 | 11.28 | $11.60 | 495908 |
| 2022-07-21 | 11.22 | $11.60 | 533506 |
| 2022-07-20 | 11.14 | $11.48 | 580210 |
| 2022-07-19 | 11.07 | $11.44 | 1.1M |
| 2022-07-18 | 11.00 | $10.92 | 1.0M |
| 2022-07-15 | 11.03 | $11.28 | 590150 |
| 2022-07-14 | 10.99 | $10.96 | 518922 |
| 2022-07-13 | 11.01 | $11.28 | 525258 |
| 2022-07-12 | 10.97 | $11.20 | 447969 |
| 2022-07-11 | 10.94 | $11.16 | 490278 |
| 2022-07-08 | 10.91 | $11.40 | 477467 |
| 2022-07-07 | 10.83 | $11.44 | 796905 |
| 2022-07-06 | 10.74 | $11.12 | 1.0M |
| 2022-07-05 | 10.69 | $11.44 | 1.1M |
| 2022-07-01 | 10.57 | $11.36 | 683717 |
| 2022-06-30 | 10.45 | $11.04 | 1.3M |
| 2022-06-29 | 10.38 | $10.84 | 1.3M |
| 2022-06-28 | 10.35 | $10.84 | 1.2M |
| 2022-06-27 | 10.31 | $10.92 | 1.4M |
| 2022-06-24 | 10.26 | $11.08 | 1.8M |
| 2022-06-23 | 10.17 | $10.64 | 1.6M |
| 2022-06-22 | 10.16 | $10.32 | 1.4M |
| 2022-06-21 | 10.22 | $10.08 | 1.5M |
| 2022-06-17 | 10.34 | $9.44 | 3.5M |
| 2022-06-16 | 10.63 | $9.08 | 2.5M |
| 2022-06-15 | 11.04 | $9.88 | 2.0M |
| 2022-06-14 | 11.35 | $9.76 | 1.6M |
| 2022-06-13 | 11.73 | $10.36 | 1.6M |
| 2022-06-10 | 12.06 | $11.88 | 698669 |
| 2022-06-09 | 12.12 | $12.16 | 447600 |
| 2022-06-08 | 12.13 | $12.28 | 726558 |
| 2022-06-07 | 12.12 | $12.68 | 602150 |
| 2022-06-06 | 12.03 | $12.44 | 738425 |
| 2022-06-03 | 11.97 | $12.44 | 471625 |
| 2022-06-02 | 11.90 | $12.48 | 542811 |
| 2022-06-01 | 11.81 | $12.24 | 1.4M |
| 2022-05-31 | 11.77 | $12.12 | 929050 |
| 2022-05-27 | 11.75 | $12.24 | 520857 |
| 2022-05-26 | 11.69 | $12.08 | 721487 |
| 2022-05-25 | 11.67 | $11.92 | 660326 |
| 2022-05-24 | 11.68 | $11.96 | 619350 |
| 2022-05-23 | 11.69 | $11.80 | 674583 |
| 2022-05-20 | 11.73 | $11.56 | 795495 |
| 2022-05-19 | 11.84 | $11.68 | 1.1M |
| 2022-05-18 | 11.94 | $11.88 | 933054 |
| 2022-05-17 | 12.02 | $12.24 | 874229 |
| 2022-05-16 | 12.04 | $12.00 | 692452 |
| 2022-05-13 | 12.12 | $12.16 | 1.5M |
| 2022-05-12 | 12.17 | $11.76 | 1.2M |
| 2022-05-11 | 12.33 | $12.04 | 736125 |
| 2022-05-10 | 12.45 | $12.08 | 976650 |
| 2022-05-09 | 12.59 | $12.08 | 1.3M |
| 2022-05-06 | 12.76 | $12.60 | 854505 |
| 2022-05-05 | 12.84 | $12.72 | 828925 |
| 2022-05-04 | 12.91 | $13.08 | 1.3M |
| 2022-05-03 | 12.92 | $13.44 | 1.0M |
| 2022-05-02 | 12.86 | $12.84 | 832450 |
| 2022-04-29 | 12.92 | $12.88 | 884808 |
| 2022-04-28 | 12.99 | $13.20 | 890853 |
| 2022-04-27 | 13.00 | $12.72 | 1.2M |
| 2022-04-26 | 13.11 | $12.56 | 1.3M |
| 2022-04-25 | 13.28 | $13.00 | 1.4M |
| 2022-04-22 | 13.39 | $12.96 | 1.1M |
| 2022-04-21 | 13.52 | $13.20 | 1.2M |
| 2022-04-20 | 13.63 | $13.20 | 1.2M |
| 2022-04-19 | 13.76 | $13.16 | 1.9M |
| 2022-04-18 | 13.91 | $13.76 | 1.1M |
| 2022-04-14 | 13.97 | $14.00 | 455842 |
| 2022-04-13 | 13.99 | $14.00 | 1.3M |
| 2022-04-12 | 14.01 | $13.76 | 1.7M |
| 2022-04-11 | 14.08 | $13.80 | 833375 |
| 2022-04-08 | 14.16 | $13.76 | 944373 |
| 2022-04-07 | 14.27 | $13.60 | 1.3M |
| 2022-04-06 | 14.42 | $13.88 | 1.4M |
| 2022-04-05 | 14.54 | $14.20 | 979100 |
| 2022-04-04 | 14.61 | $14.60 | 853414 |
| 2022-04-01 | 14.61 | $14.60 | 645909 |
| 2022-03-31 | 14.60 | $14.60 | 632551 |
| 2022-03-30 | 14.60 | $14.60 | 1.1M |
| 2022-03-29 | 14.60 | $14.80 | 835275 |
| 2022-03-28 | 14.55 | $14.60 | 858000 |
| 2022-03-25 | 14.54 | $14.48 | 574207 |
| 2022-03-24 | 14.55 | $14.20 | 544725 |
| 2022-03-23 | 14.62 | $14.16 | 1.1M |
| 2022-03-22 | 14.71 | $14.92 | 1.1M |
| 2022-03-21 | 14.65 | $14.72 | 1.1M |
| 2022-03-18 | 14.62 | $14.80 | 1.3M |
| 2022-03-17 | 14.58 | $14.84 | 495129 |
| 2022-03-16 | 14.52 | $14.84 | 830002 |
| 2022-03-15 | 14.45 | $14.68 | 763385 |
| 2022-03-14 | 14.40 | $14.56 | 617054 |
| 2022-03-11 | 14.37 | $14.72 | 768509 |
| 2022-03-10 | 14.30 | $14.80 | 644075 |
| 2022-03-09 | 14.20 | $14.64 | 1.2M |
| 2022-03-08 | 14.12 | $14.48 | 1.1M |
| 2022-03-07 | 14.07 | $14.08 | 1.4M |
| 2022-03-04 | 14.09 | $14.32 | 437191 |
| 2022-03-03 | 14.06 | $14.36 | 523679 |
| 2022-03-02 | 14.03 | $14.36 | 643437 |
| 2022-03-01 | 13.98 | $13.96 | 1.1M |
| 2022-02-28 | 14.02 | $14.04 | 939650 |
| 2022-02-25 | 14.05 | $14.04 | 685403 |
| 2022-02-24 | 14.09 | $13.96 | 1.2M |
| 2022-02-23 | 14.14 | $13.72 | 1.0M |
| 2022-02-22 | 14.27 | $13.88 | 1.7M |
| 2022-02-18 | 14.37 | $14.40 | 771911 |
| 2022-02-17 | 14.39 | $14.32 | 718958 |
| 2022-02-16 | 14.43 | $14.60 | 532325 |
| 2022-02-15 | 14.41 | $14.52 | 884500 |
| 2022-02-14 | 14.41 | $14.32 | 1.0M |
| 2022-02-11 | 14.46 | $14.36 | 622175 |
| 2022-02-10 | 14.50 | $14.36 | 712091 |
| 2022-02-09 | 14.55 | $14.64 | 366983 |
| 2022-02-08 | 14.55 | $14.72 | 457350 |
| 2022-02-07 | 14.54 | $14.52 | 400305 |
| 2022-02-04 | 14.57 | $14.52 | 779009 |
| 2022-02-03 | 14.60 | $14.64 | 631685 |
| 2022-02-02 | 14.62 | $14.80 | 960583 |
| 2022-02-01 | 14.60 | $14.92 | 857281 |
| 2022-01-31 | 14.56 | $15.00 | 779575 |
| 2022-01-28 | 14.50 | $14.56 | 649406 |
| 2022-01-27 | 14.52 | $14.36 | 518761 |
| 2022-01-26 | 14.59 | $14.52 | 881608 |
| 2022-01-25 | 14.64 | $14.60 | 1.0M |
| 2022-01-24 | 14.67 | $14.36 | 1.8M |
| 2022-01-21 | 14.77 | $14.36 | 916414 |
| 2022-01-20 | 14.89 | $14.52 | 811800 |
| 2022-01-19 | 14.99 | $14.80 | 735291 |
| 2022-01-18 | 15.05 | $14.96 | 499623 |
| 2022-01-14 | 15.09 | $15.12 | 484050 |
| 2022-01-13 | 15.09 | $15.24 | 300181 |
| 2022-01-12 | 15.08 | $15.28 | 412100 |
| 2022-01-11 | 15.06 | $15.28 | 376658 |
| 2022-01-10 | 15.03 | $15.28 | 465475 |
| 2022-01-07 | 15.00 | $15.24 | 427550 |
| 2022-01-06 | 14.98 | $15.12 | 420528 |
| 2022-01-05 | 14.98 | $15.16 | 470475 |
| 2022-01-04 | 14.97 | $15.36 | 620386 |
| 2022-01-03 | 14.92 | $15.28 | 1.9M |
| 2021-12-31 | 14.88 | $14.88 | 856650 |
| 2021-12-30 | 14.92 | $14.96 | 924278 |
| 2021-12-29 | 14.95 | $15.08 | 481700 |
| 2021-12-28 | 14.97 | $15.08 | 712509 |
| 2021-12-27 | 14.99 | $15.16 | 645911 |
| 2021-12-23 | 14.99 | $15.24 | 587535 |
| 2021-12-22 | 14.99 | $15.44 | 1.1M |
| 2021-12-21 | 14.94 | $15.40 | 1.4M |
| 2021-12-20 | 14.89 | $14.44 | 1.7M |
| 2021-12-17 | 15.05 | $14.96 | 2.7M |
| 2021-12-16 | 15.12 | $15.16 | 1.2M |
| 2021-12-15 | 15.17 | $15.48 | 1.0M |
| 2021-12-14 | 15.15 | $15.24 | 681828 |
| 2021-12-13 | 15.19 | $15.56 | 1.3M |
| 2021-12-10 | 15.17 | $15.40 | 614458 |
| 2021-12-09 | 15.18 | $15.60 | 350700 |
| 2021-12-08 | 15.16 | $15.80 | 393550 |
| 2021-12-07 | 15.09 | $15.56 | 609830 |
| 2021-12-06 | 15.07 | $15.40 | 746196 |
| 2021-12-03 | 15.08 | $14.92 | 881252 |
| 2021-12-02 | 15.20 | $15.12 | 844300 |
| 2021-12-01 | 15.29 | $14.60 | 944011 |
| 2021-11-30 | 15.52 | $14.92 | 1.1M |
| 2021-11-29 | 15.72 | $15.28 | 590750 |
| 2021-11-26 | 15.89 | $15.36 | 603725 |
| 2021-11-24 | 16.06 | $15.80 | 269290 |
| 2021-11-23 | 16.17 | $15.76 | 603710 |
| 2021-11-22 | 16.31 | $15.76 | 669297 |
| 2021-11-19 | 16.48 | $15.56 | 1.9M |
| 2021-11-18 | 16.71 | $15.96 | 935242 |
| 2021-11-17 | 16.90 | $16.20 | 1.2M |
| 2021-11-16 | 17.08 | $16.44 | 995725 |
| 2021-11-15 | 17.23 | $16.84 | 661100 |
| 2021-11-12 | 17.32 | $17.08 | 536537 |
| 2021-11-11 | 17.38 | $17.20 | 264780 |
| 2021-11-10 | 17.42 | $17.08 | 626761 |
| 2021-11-09 | 17.49 | $17.48 | 561483 |
| 2021-11-08 | 17.49 | $17.44 | 518762 |
| 2021-11-05 | 17.49 | $17.52 | 625625 |
| 2021-11-04 | 17.49 | $17.16 | 534025 |
| 2021-11-03 | 17.55 | $17.08 | 845537 |
| 2021-11-02 | 17.64 | $17.32 | 864250 |
| 2021-11-01 | 17.70 | $18.00 | 586303 |
| 2021-10-29 | 17.62 | $17.56 | 400575 |
| 2021-10-28 | 17.62 | $17.68 | 327025 |
| 2021-10-27 | 17.60 | $17.44 | 473956 |
| 2021-10-26 | 17.62 | $17.60 | 562725 |
| 2021-10-25 | 17.61 | $17.92 | 558325 |
| 2021-10-22 | 17.53 | $17.72 | 429316 |
| 2021-10-21 | 17.48 | $17.80 | 435729 |
| 2021-10-20 | 17.41 | $17.68 | 924775 |
| 2021-10-19 | 17.34 | $17.40 | 523202 |
| 2021-10-18 | 17.33 | $17.44 | 561575 |
| 2021-10-15 | 17.30 | $17.32 | 649783 |
| 2021-10-14 | 17.30 | $17.36 | 453668 |
| 2021-10-13 | 17.29 | $17.44 | 344308 |
| 2021-10-12 | 17.26 | $17.40 | 658350 |
| 2021-10-11 | 17.23 | $17.20 | 256488 |
| 2021-10-08 | 17.24 | $17.24 | 206725 |
| 2021-10-07 | 17.25 | $17.32 | 749341 |
| 2021-10-06 | 17.23 | $17.28 | 353681 |
| 2021-10-05 | 17.23 | $17.36 | 543306 |
| 2021-10-04 | 17.21 | $17.20 | 460600 |
| 2021-10-01 | 17.21 | $17.24 | 592325 |
| 2021-09-30 | 17.21 | $17.04 | 524714 |
| 2021-09-29 | 17.26 | $17.36 | 651933 |
| 2021-09-28 | 17.24 | $17.16 | 926179 |
| 2021-09-27 | 17.26 | $17.28 | 890925 |
| 2021-09-24 | 17.27 | $17.16 | 578275 |
| 2021-09-23 | 17.29 | $17.32 | 431975 |
| 2021-09-22 | 17.29 | $17.32 | 662525 |
| 2021-09-21 | 17.29 | $17.36 | 544236 |
| 2021-09-20 | 17.28 | $17.28 | 973360 |
| 2021-09-17 | 17.29 | $17.48 | 1.7M |
| 2021-09-16 | 17.25 | $17.24 | 341864 |
| 2021-09-15 | 17.26 | $17.40 | 400203 |
| 2021-09-14 | 17.24 | $17.12 | 382150 |
| 2021-09-13 | 17.27 | $17.24 | 389075 |
| 2021-09-10 | 17.29 | $17.00 | 421726 |
| 2021-09-09 | 17.36 | $17.16 | 421851 |
| 2021-09-08 | 17.40 | $17.28 | 634828 |
| 2021-09-07 | 17.43 | $17.24 | 411426 |
| 2021-09-03 | 17.47 | $17.52 | 570075 |
| 2021-09-02 | 17.46 | $17.64 | 352702 |
| 2021-09-01 | 17.42 | $17.76 | 433700 |
| 2021-08-31 | 17.34 | $17.68 | 587753 |
| 2021-08-30 | 17.28 | $17.40 | 455548 |
| 2021-08-27 | 17.26 | $17.60 | 656025 |
| 2021-08-26 | 17.20 | $17.32 | 499390 |
| 2021-08-25 | 17.19 | $17.56 | 626500 |
| 2021-08-24 | 17.13 | $17.52 | 460075 |
| 2021-08-23 | 17.06 | $17.40 | 477700 |
| 2021-08-20 | 17.02 | $17.12 | 559584 |
| 2021-08-19 | 17.02 | $16.80 | 1.5M |
| 2021-08-18 | 17.10 | $17.04 | 395275 |
| 2021-08-17 | 17.13 | $17.12 | 482400 |
| 2021-08-16 | 17.16 | $17.16 | 358785 |
| 2021-08-13 | 17.19 | $17.28 | 415108 |
| 2021-08-12 | 17.19 | $17.28 | 491275 |
| 2021-08-11 | 17.20 | $17.28 | 545000 |
| 2021-08-10 | 17.21 | $17.40 | 531525 |
| 2021-08-09 | 17.20 | $17.08 | 528756 |
| 2021-08-06 | 17.25 | $17.28 | 1.0M |
| 2021-08-05 | 17.27 | $17.36 | 435608 |
| 2021-08-04 | 17.28 | $17.04 | 625680 |
| 2021-08-03 | 17.37 | $17.36 | 573875 |
| 2021-08-02 | 17.40 | $17.40 | 537650 |
| 2021-07-30 | 17.42 | $17.48 | 609275 |
| 2021-07-29 | 17.44 | $17.84 | 442335 |
| 2021-07-28 | 17.38 | $17.56 | 362327 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
7.13
2025-09-29
Close Price
$6.85
Vol: 584673
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.15
Average
9.73
Maximum
17.79
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-09-29 | 7.13 | $6.85 | 584673 |
| 2025-09-26 | 7.23 | $7.02 | 726288 |
| 2025-09-25 | 7.29 | $7.07 | 570641 |
| 2025-09-24 | 7.36 | $7.30 | 1.4M |
| 2025-09-23 | 7.37 | $7.31 | 739407 |
| 2025-09-22 | 7.37 | $7.24 | 690307 |
| 2025-09-19 | 7.40 | $7.39 | 2.8M |
| 2025-09-18 | 7.38 | $7.40 | 741632 |
| 2025-09-17 | 7.35 | $7.32 | 718850 |
| 2025-09-16 | 7.34 | $7.24 | 770766 |
| 2025-09-15 | 7.35 | $7.38 | 774718 |
| 2025-09-12 | 7.32 | $7.13 | 571175 |
| 2025-09-11 | 7.36 | $7.24 | 883409 |
| 2025-09-10 | 7.37 | $7.23 | 517736 |
| 2025-09-09 | 7.38 | $7.29 | 448168 |
| 2025-09-08 | 7.37 | $7.30 | 512686 |
| 2025-09-05 | 7.36 | $7.41 | 519349 |
| 2025-09-04 | 7.30 | $7.37 | 472856 |
| 2025-09-03 | 7.24 | $7.36 | 364125 |
| 2025-09-02 | 7.17 | $7.11 | 874036 |
| 2025-08-29 | 7.16 | $7.22 | 433700 |
| 2025-08-28 | 7.11 | $7.06 | 375657 |
| 2025-08-27 | 7.10 | $7.10 | 480328 |
| 2025-08-26 | 7.08 | $7.16 | 353633 |
| 2025-08-25 | 7.02 | $7.10 | 557317 |
| 2025-08-22 | 6.97 | $7.14 | 861219 |
| 2025-08-21 | 6.90 | $6.90 | 602200 |
| 2025-08-20 | 6.88 | $7.04 | 757190 |
| 2025-08-19 | 6.82 | $6.92 | 477143 |
| 2025-08-18 | 6.78 | $6.82 | 304918 |
| 2025-08-15 | 6.77 | $6.84 | 382367 |
| 2025-08-14 | 6.74 | $6.83 | 659027 |
| 2025-08-13 | 6.71 | $6.92 | 726459 |
| 2025-08-12 | 6.64 | $6.79 | 609463 |
| 2025-08-11 | 6.61 | $6.60 | 547900 |
| 2025-08-08 | 6.62 | $6.64 | 538454 |
| 2025-08-07 | 6.63 | $6.64 | 479226 |
| 2025-08-06 | 6.64 | $6.57 | 726661 |
| 2025-08-05 | 6.68 | $6.68 | 635500 |
| 2025-08-04 | 6.68 | $6.72 | 880200 |
| 2025-08-01 | 6.68 | $6.58 | 1.7M |
| 2025-07-31 | 6.73 | $6.33 | 1.9M |
| 2025-07-30 | 6.86 | $6.74 | 820000 |
| 2025-07-29 | 6.89 | $6.82 | 646122 |
| 2025-07-28 | 6.89 | $6.80 | 581645 |
| 2025-07-25 | 6.91 | $7.01 | 626700 |
| 2025-07-24 | 6.86 | $6.98 | 483500 |
| 2025-07-23 | 6.81 | $6.98 | 839854 |
| 2025-07-22 | 6.75 | $6.92 | 743721 |
| 2025-07-21 | 6.70 | $6.73 | 543521 |
| 2025-07-18 | 6.69 | $6.68 | 649377 |
| 2025-07-17 | 6.70 | $6.69 | 515949 |
| 2025-07-16 | 6.70 | $6.78 | 682851 |
| 2025-07-15 | 6.68 | $6.64 | 564000 |
| 2025-07-14 | 6.70 | $6.73 | 638729 |
| 2025-07-11 | 6.69 | $6.65 | 451070 |
| 2025-07-10 | 6.70 | $6.72 | 425640 |
| 2025-07-09 | 6.70 | $6.75 | 337716 |
| 2025-07-08 | 6.69 | $6.69 | 344400 |
| 2025-07-07 | 6.69 | $6.63 | 506900 |
| 2025-07-03 | 6.71 | $6.82 | 278147 |
| 2025-07-02 | 6.68 | $6.82 | 427300 |
| 2025-07-01 | 6.64 | $6.76 | 598883 |
| 2025-06-30 | 6.61 | $6.70 | 571600 |
| 2025-06-27 | 6.60 | $6.65 | 1.1M |
| 2025-06-26 | 6.59 | $6.63 | 661544 |
| 2025-06-25 | 6.60 | $6.46 | 481400 |
| 2025-06-24 | 6.65 | $6.53 | 651401 |
| 2025-06-23 | 6.70 | $6.46 | 956500 |
| 2025-06-20 | 6.78 | $6.68 | 2.1M |
| 2025-06-18 | 6.81 | $6.72 | 773300 |
| 2025-06-17 | 6.83 | $6.65 | 730597 |
| 2025-06-16 | 6.88 | $6.78 | 708064 |
| 2025-06-13 | 6.89 | $6.85 | 629728 |
| 2025-06-12 | 6.88 | $6.96 | 492680 |
| 2025-06-11 | 6.84 | $6.91 | 535421 |
| 2025-06-10 | 6.79 | $6.96 | 512058 |
| 2025-06-09 | 6.72 | $6.81 | 438400 |
| 2025-06-06 | 6.69 | $6.77 | 523105 |
| 2025-06-05 | 6.65 | $6.66 | 723916 |
| 2025-06-04 | 6.64 | $6.59 | 424974 |
| 2025-06-03 | 6.65 | $6.55 | 464002 |
| 2025-06-02 | 6.68 | $6.42 | 793076 |
| 2025-05-30 | 6.74 | $6.53 | 568125 |
| 2025-05-29 | 6.79 | $6.69 | 347574 |
| 2025-05-28 | 6.80 | $6.59 | 467000 |
| 2025-05-27 | 6.83 | $6.53 | 449977 |
| 2025-05-23 | 6.89 | $6.42 | 521415 |
| 2025-05-22 | 6.99 | $6.46 | 830089 |
| 2025-05-21 | 7.10 | $6.51 | 715463 |
| 2025-05-20 | 7.21 | $7.06 | 472917 |
| 2025-05-19 | 7.17 | $7.02 | 467920 |
| 2025-05-16 | 7.12 | $7.12 | 721300 |
| 2025-05-15 | 7.02 | $7.19 | 1.1M |
| 2025-05-14 | 6.87 | $6.99 | 1.4M |
| 2025-05-13 | 6.75 | $6.84 | 869000 |
| 2025-05-12 | 6.64 | $6.74 | 1.1M |
| 2025-05-09 | 6.53 | $6.51 | 662169 |
| 2025-05-08 | 6.47 | $6.58 | 663300 |
| 2025-05-07 | 6.38 | $6.55 | 777220 |
| 2025-05-06 | 6.26 | $6.44 | 702760 |
| 2025-05-05 | 6.16 | $6.60 | 652769 |
| 2025-05-02 | 5.98 | $6.65 | 1.5M |
| 2025-05-01 | 5.74 | $6.35 | 1.8M |
| 2025-04-30 | 5.55 | $5.87 | 939539 |
| 2025-04-29 | 5.47 | $5.87 | 789323 |
| 2025-04-28 | 5.38 | $5.75 | 855471 |
| 2025-04-25 | 5.31 | $5.64 | 618578 |
| 2025-04-24 | 5.26 | $5.59 | 512159 |
| 2025-04-23 | 5.22 | $5.55 | 588530 |
| 2025-04-22 | 5.19 | $5.56 | 590800 |
| 2025-04-21 | 5.16 | $5.34 | 573206 |
| 2025-04-17 | 5.19 | $5.43 | 511584 |
| 2025-04-16 | 5.22 | $5.33 | 642604 |
| 2025-04-15 | 5.29 | $5.44 | 827137 |
| 2025-04-14 | 5.34 | $5.45 | 871032 |
| 2025-04-11 | 5.41 | $5.33 | 786676 |
| 2025-04-10 | 5.55 | $5.32 | 903736 |
| 2025-04-09 | 5.72 | $5.66 | 2.0M |
| 2025-04-08 | 5.83 | $5.38 | 1.1M |
| 2025-04-07 | 6.05 | $5.49 | 1.5M |
| 2025-04-04 | 6.30 | $5.88 | 1.0M |
| 2025-04-03 | 6.48 | $6.35 | 846512 |
| 2025-04-02 | 6.54 | $6.48 | 439944 |
| 2025-04-01 | 6.59 | $6.49 | 663735 |
| 2025-03-31 | 6.64 | $6.49 | 974505 |
| 2025-03-28 | 6.70 | $6.50 | 600753 |
| 2025-03-27 | 6.77 | $6.65 | 342148 |
| 2025-03-26 | 6.81 | $6.66 | 456600 |
| 2025-03-25 | 6.85 | $6.75 | 434176 |
| 2025-03-24 | 6.88 | $6.80 | 416010 |
| 2025-03-21 | 6.89 | $6.79 | 2.2M |
| 2025-03-20 | 6.91 | $6.88 | 413628 |
| 2025-03-19 | 6.90 | $6.88 | 636500 |
| 2025-03-18 | 6.88 | $6.82 | 731100 |
| 2025-03-17 | 6.88 | $6.81 | 571698 |
| 2025-03-14 | 6.88 | $6.83 | 517891 |
| 2025-03-13 | 6.87 | $6.58 | 727526 |
| 2025-03-12 | 6.94 | $6.71 | 696995 |
| 2025-03-11 | 6.97 | $6.66 | 882500 |
| 2025-03-10 | 7.03 | $6.82 | 1.2M |
| 2025-03-07 | 7.04 | $7.01 | 809400 |
| 2025-03-06 | 6.99 | $6.83 | 702852 |
| 2025-03-05 | 6.99 | $6.89 | 665614 |
| 2025-03-04 | 6.95 | $6.76 | 915900 |
| 2025-03-03 | 6.95 | $6.86 | 769239 |
| 2025-02-28 | 6.91 | $7.01 | 677496 |
| 2025-02-27 | 6.81 | $6.95 | 717943 |
| 2025-02-26 | 6.70 | $7.03 | 1.0M |
| 2025-02-25 | 6.54 | $6.85 | 895843 |
| 2025-02-24 | 6.40 | $6.71 | 1.1M |
| 2025-02-21 | 6.27 | $6.46 | 1.3M |
| 2025-02-20 | 6.19 | $6.43 | 2.4M |
| 2025-02-19 | 6.10 | $5.99 | 980636 |
| 2025-02-18 | 6.13 | $6.06 | 562658 |
| 2025-02-14 | 6.14 | $6.15 | 351147 |
| 2025-02-13 | 6.12 | $6.09 | 373429 |
| 2025-02-12 | 6.12 | $6.04 | 546617 |
| 2025-02-11 | 6.13 | $6.18 | 393013 |
| 2025-02-10 | 6.11 | $6.17 | 470877 |
| 2025-02-07 | 6.07 | $6.12 | 392600 |
| 2025-02-06 | 6.05 | $6.17 | 502582 |
| 2025-02-05 | 6.01 | $6.05 | 407600 |
| 2025-02-04 | 5.99 | $6.04 | 353500 |
| 2025-02-03 | 5.97 | $5.99 | 659482 |
| 2025-01-31 | 5.97 | $6.03 | 652186 |
| 2025-01-30 | 5.95 | $6.04 | 422153 |
| 2025-01-29 | 5.92 | $5.92 | 475915 |
| 2025-01-28 | 5.93 | $5.99 | 506063 |
| 2025-01-27 | 5.92 | $6.05 | 588200 |
| 2025-01-24 | 5.88 | $5.92 | 513108 |
| 2025-01-23 | 5.88 | $5.91 | 637965 |
| 2025-01-22 | 5.89 | $5.95 | 575333 |
| 2025-01-21 | 5.88 | $6.00 | 430443 |
| 2025-01-17 | 5.86 | $5.97 | 434348 |
| 2025-01-16 | 5.84 | $5.93 | 458663 |
| 2025-01-15 | 5.84 | $5.88 | 488096 |
| 2025-01-14 | 5.85 | $5.82 | 469400 |
| 2025-01-13 | 5.88 | $5.71 | 730953 |
| 2025-01-10 | 5.96 | $5.73 | 1.1M |
| 2025-01-08 | 6.05 | $5.99 | 471458 |
| 2025-01-07 | 6.07 | $6.08 | 977541 |
| 2025-01-06 | 6.07 | $6.26 | 567244 |
| 2025-01-03 | 6.02 | $6.31 | 635930 |
| 2025-01-02 | 5.94 | $6.14 | 481937 |
| 2024-12-31 | 5.90 | $6.06 | 771004 |
| 2024-12-30 | 5.87 | $5.77 | 687777 |
| 2024-12-27 | 5.93 | $5.79 | 818200 |
| 2024-12-26 | 6.00 | $5.85 | 536264 |
| 2024-12-24 | 6.07 | $5.90 | 317600 |
| 2024-12-23 | 6.14 | $5.84 | 724200 |
| 2024-12-20 | 6.24 | $5.94 | 4.8M |
| 2024-12-19 | 6.33 | $5.88 | 1.1M |
| 2024-12-18 | 6.46 | $6.04 | 962800 |
| 2024-12-17 | 6.56 | $6.37 | 1.1M |
| 2024-12-16 | 6.58 | $6.52 | 527955 |
| 2024-12-13 | 6.55 | $6.51 | 436458 |
| 2024-12-12 | 6.52 | $6.44 | 514838 |
| 2024-12-11 | 6.49 | $6.48 | 613592 |
| 2024-12-10 | 6.45 | $6.55 | 606767 |
| 2024-12-09 | 6.37 | $6.57 | 1.5M |
| 2024-12-06 | 6.26 | $6.31 | 888755 |
| 2024-12-05 | 6.21 | $6.18 | 614261 |
| 2024-12-04 | 6.19 | $6.09 | 529238 |
| 2024-12-03 | 6.18 | $6.04 | 796622 |
| 2024-12-02 | 6.19 | $6.17 | 1.4M |
| 2024-11-29 | 6.16 | $6.14 | 526303 |
| 2024-11-27 | 6.13 | $6.22 | 743050 |
| 2024-11-26 | 6.07 | $6.01 | 682600 |
| 2024-11-25 | 6.05 | $6.14 | 1.1M |
| 2024-11-22 | 5.99 | $5.98 | 498718 |
| 2024-11-21 | 5.97 | $5.89 | 589314 |
| 2024-11-20 | 5.96 | $5.80 | 745223 |
| 2024-11-19 | 5.99 | $5.94 | 628900 |
| 2024-11-18 | 5.97 | $5.96 | 717397 |
| 2024-11-15 | 5.94 | $5.96 | 573790 |
| 2024-11-14 | 5.90 | $5.92 | 990309 |
| 2024-11-13 | 5.86 | $5.80 | 683900 |
| 2024-11-12 | 5.85 | $5.78 | 686251 |
| 2024-11-11 | 5.85 | $6.03 | 685374 |
| 2024-11-08 | 5.76 | $5.96 | 697272 |
| 2024-11-07 | 5.68 | $5.89 | 709881 |
| 2024-11-06 | 5.60 | $5.80 | 1.2M |
| 2024-11-05 | 5.53 | $5.71 | 940430 |
| 2024-11-04 | 5.48 | $5.68 | 1.3M |
| 2024-11-01 | 5.43 | $5.72 | 1.7M |
| 2024-10-31 | 5.35 | $5.77 | 1.6M |
| 2024-10-30 | 5.25 | $5.60 | 1.4M |
| 2024-10-29 | 5.18 | $5.44 | 1.1M |
| 2024-10-28 | 5.15 | $5.28 | 964734 |
| 2024-10-25 | 5.16 | $5.24 | 700222 |
| 2024-10-24 | 5.20 | $5.26 | 531600 |
| 2024-10-23 | 5.25 | $5.23 | 553459 |
| 2024-10-22 | 5.32 | $5.31 | 825320 |
| 2024-10-21 | 5.39 | $5.39 | 910235 |
| 2024-10-18 | 5.45 | $5.58 | 485612 |
| 2024-10-17 | 5.46 | $5.61 | 528389 |
| 2024-10-16 | 5.48 | $5.79 | 628500 |
| 2024-10-15 | 5.45 | $5.65 | 723900 |
| 2024-10-14 | 5.46 | $5.53 | 782014 |
| 2024-10-11 | 5.52 | $5.47 | 756078 |
| 2024-10-10 | 5.62 | $5.55 | 748700 |
| 2024-10-09 | 5.71 | $5.63 | 506450 |
| 2024-10-08 | 5.81 | $5.64 | 737539 |
| 2024-10-07 | 5.93 | $5.66 | 639500 |
| 2024-10-04 | 6.07 | $5.83 | 711835 |
| 2024-10-03 | 6.19 | $5.89 | 645800 |
| 2024-10-02 | 6.32 | $5.99 | 477637 |
| 2024-10-01 | 6.45 | $6.12 | 463729 |
| 2024-09-30 | 6.57 | $6.33 | 525720 |
| 2024-09-27 | 6.65 | $6.53 | 512004 |
| 2024-09-26 | 6.68 | $6.57 | 375276 |
| 2024-09-25 | 6.70 | $6.52 | 489187 |
| 2024-09-24 | 6.74 | $6.69 | 422942 |
| 2024-09-23 | 6.74 | $6.64 | 455011 |
| 2024-09-20 | 6.75 | $6.74 | 2.5M |
| 2024-09-19 | 6.73 | $6.85 | 518332 |
| 2024-09-18 | 6.67 | $6.84 | 468000 |
| 2024-09-17 | 6.60 | $6.76 | 440111 |
| 2024-09-16 | 6.53 | $6.75 | 510500 |
| 2024-09-13 | 6.46 | $6.61 | 316137 |
| 2024-09-12 | 6.41 | $6.48 | 326855 |
| 2024-09-11 | 6.39 | $6.34 | 335027 |
| 2024-09-10 | 6.41 | $6.32 | 440943 |
| 2024-09-09 | 6.45 | $6.33 | 415207 |
| 2024-09-06 | 6.49 | $6.38 | 235100 |
| 2024-09-05 | 6.52 | $6.41 | 321585 |
| 2024-09-04 | 6.55 | $6.30 | 373811 |
| 2024-09-03 | 6.62 | $6.45 | 368888 |
| 2024-08-30 | 6.65 | $6.67 | 234653 |
| 2024-08-29 | 6.63 | $6.66 | 338709 |
| 2024-08-28 | 6.59 | $6.62 | 358618 |
| 2024-08-27 | 6.57 | $6.63 | 257724 |
| 2024-08-26 | 6.53 | $6.70 | 489900 |
| 2024-08-23 | 6.46 | $6.65 | 518100 |
| 2024-08-22 | 6.38 | $6.50 | 429236 |
| 2024-08-21 | 6.34 | $6.44 | 307121 |
| 2024-08-20 | 6.31 | $6.39 | 268245 |
| 2024-08-19 | 6.29 | $6.46 | 292703 |
| 2024-08-16 | 6.25 | $6.40 | 316020 |
| 2024-08-15 | 6.21 | $6.36 | 375723 |
| 2024-08-14 | 6.18 | $6.23 | 237604 |
| 2024-08-13 | 6.19 | $6.17 | 340100 |
| 2024-08-12 | 6.21 | $6.12 | 308127 |
| 2024-08-09 | 6.26 | $6.28 | 286600 |
| 2024-08-08 | 6.27 | $6.33 | 346556 |
| 2024-08-07 | 6.26 | $6.24 | 437010 |
| 2024-08-06 | 6.29 | $6.11 | 600900 |
| 2024-08-05 | 6.36 | $5.85 | 902630 |
| 2024-08-02 | 6.53 | $6.17 | 686127 |
| 2024-08-01 | 6.63 | $6.35 | 774142 |
| 2024-07-31 | 6.70 | $6.48 | 551021 |
| 2024-07-30 | 6.73 | $6.60 | 354700 |
| 2024-07-29 | 6.74 | $6.54 | 523199 |
| 2024-07-26 | 6.76 | $6.68 | 586821 |
| 2024-07-25 | 6.74 | $6.52 | 425857 |
| 2024-07-24 | 6.77 | $6.46 | 503209 |
| 2024-07-23 | 6.81 | $6.76 | 440320 |
| 2024-07-22 | 6.76 | $6.70 | 323733 |
| 2024-07-19 | 6.72 | $6.64 | 415351 |
| 2024-07-18 | 6.68 | $6.70 | 451559 |
| 2024-07-17 | 6.62 | $6.85 | 504900 |
| 2024-07-16 | 6.48 | $6.80 | 662745 |
| 2024-07-15 | 6.34 | $6.55 | 475210 |
| 2024-07-12 | 6.23 | $6.49 | 509293 |
| 2024-07-11 | 6.12 | $6.43 | 670198 |
| 2024-07-10 | 6.00 | $6.13 | 390626 |
| 2024-07-09 | 5.96 | $5.99 | 349200 |
| 2024-07-08 | 5.95 | $5.95 | 443405 |
| 2024-07-05 | 5.94 | $5.89 | 496332 |
| 2024-07-03 | 5.96 | $5.95 | 275700 |
| 2024-07-02 | 5.96 | $5.91 | 515109 |
| 2024-07-01 | 5.98 | $5.73 | 748265 |
| 2024-06-28 | 6.06 | $5.84 | 1.3M |
| 2024-06-27 | 6.12 | $5.91 | 933900 |
| 2024-06-26 | 6.16 | $6.11 | 733443 |
| 2024-06-25 | 6.16 | $6.18 | 319900 |
| 2024-06-24 | 6.13 | $6.23 | 468253 |
| 2024-06-21 | 6.08 | $6.24 | 2.4M |
| 2024-06-20 | 6.01 | $6.11 | 866745 |
| 2024-06-18 | 5.97 | $6.03 | 448540 |
| 2024-06-17 | 5.95 | $6.05 | 794749 |
| 2024-06-14 | 5.91 | $6.04 | 534800 |
| 2024-06-13 | 5.88 | $6.04 | 449238 |
| 2024-06-12 | 5.83 | $5.96 | 678015 |
| 2024-06-11 | 5.81 | $5.84 | 542912 |
| 2024-06-10 | 5.81 | $5.85 | 520847 |
| 2024-06-07 | 5.82 | $5.82 | 478011 |
| 2024-06-06 | 5.85 | $5.91 | 469200 |
| 2024-06-05 | 5.85 | $6.01 | 591800 |
| 2024-06-04 | 5.82 | $5.96 | 378304 |
| 2024-06-03 | 5.81 | $6.00 | 520267 |
| 2024-05-31 | 5.78 | $5.95 | 910300 |
| 2024-05-30 | 5.77 | $5.87 | 874840 |
| 2024-05-29 | 5.79 | $5.69 | 857439 |
| 2024-05-28 | 5.86 | $5.90 | 681949 |
| 2024-05-24 | 5.90 | $5.90 | 791168 |
| 2024-05-23 | 5.94 | $5.77 | 867411 |
| 2024-05-22 | 6.04 | $6.10 | 502460 |
| 2024-05-21 | 6.06 | $6.10 | 489098 |
| 2024-05-20 | 6.09 | $6.17 | 332700 |
| 2024-05-17 | 6.11 | $6.27 | 430600 |
| 2024-05-16 | 6.10 | $6.33 | 393623 |
| 2024-05-15 | 6.07 | $6.27 | 433600 |
| 2024-05-14 | 6.06 | $6.23 | 584987 |
| 2024-05-13 | 6.07 | $6.14 | 607139 |
| 2024-05-10 | 6.11 | $6.15 | 516746 |
| 2024-05-09 | 6.17 | $6.18 | 639000 |
| 2024-05-08 | 6.23 | $6.02 | 819800 |
| 2024-05-07 | 6.36 | $6.15 | 889138 |
| 2024-05-06 | 6.48 | $6.15 | 1.0M |
| 2024-05-03 | 6.63 | $6.21 | 1.4M |
| 2024-05-02 | 6.79 | $6.27 | 2.4M |
| 2024-05-01 | 6.98 | $7.02 | 488300 |
| 2024-04-30 | 6.96 | $6.85 | 467094 |
| 2024-04-29 | 7.00 | $6.98 | 471716 |
| 2024-04-26 | 7.01 | $7.04 | 323000 |
| 2024-04-25 | 7.00 | $6.97 | 679900 |
| 2024-04-24 | 7.01 | $7.10 | 519900 |
| 2024-04-23 | 6.99 | $7.20 | 586903 |
| 2024-04-22 | 6.92 | $7.06 | 476438 |
| 2024-04-19 | 6.89 | $6.96 | 1.0M |
| 2024-04-18 | 6.88 | $6.82 | 565200 |
| 2024-04-17 | 6.92 | $6.82 | 518400 |
| 2024-04-16 | 6.97 | $6.73 | 875838 |
| 2024-04-15 | 7.05 | $6.87 | 676010 |
| 2024-04-12 | 7.12 | $6.98 | 635959 |
| 2024-04-11 | 7.16 | $7.07 | 764444 |
| 2024-04-10 | 7.18 | $6.95 | 795652 |
| 2024-04-09 | 7.25 | $7.33 | 293834 |
| 2024-04-08 | 7.21 | $7.24 | 463700 |
| 2024-04-05 | 7.18 | $7.13 | 557244 |
| 2024-04-04 | 7.19 | $7.20 | 560173 |
| 2024-04-03 | 7.18 | $7.24 | 435564 |
| 2024-04-02 | 7.15 | $7.16 | 702100 |
| 2024-04-01 | 7.14 | $7.26 | 647230 |
| 2024-03-28 | 7.10 | $7.20 | 495451 |
| 2024-03-27 | 7.07 | $7.13 | 525712 |
| 2024-03-26 | 7.06 | $6.88 | 437700 |
| 2024-03-25 | 7.12 | $6.99 | 530718 |
| 2024-03-22 | 7.17 | $6.95 | 744333 |
| 2024-03-21 | 7.23 | $7.33 | 1.0M |
| 2024-03-20 | 7.20 | $7.31 | 767707 |
| 2024-03-19 | 7.16 | $7.18 | 539350 |
| 2024-03-18 | 7.15 | $7.16 | 570641 |
| 2024-03-15 | 7.15 | $7.21 | 1.7M |
| 2024-03-14 | 7.13 | $7.10 | 649490 |
| 2024-03-13 | 7.15 | $7.32 | 586521 |
| 2024-03-12 | 7.10 | $7.27 | 425844 |
| 2024-03-11 | 7.06 | $7.27 | 412403 |
| 2024-03-08 | 7.01 | $7.21 | 448414 |
| 2024-03-07 | 6.98 | $7.17 | 424244 |
| 2024-03-06 | 6.95 | $7.05 | 541946 |
| 2024-03-05 | 6.96 | $6.98 | 536446 |
| 2024-03-04 | 7.00 | $7.03 | 667435 |
| 2024-03-01 | 7.03 | $7.13 | 431229 |
| 2024-02-29 | 7.05 | $7.21 | 813039 |
| 2024-02-28 | 7.04 | $6.99 | 439800 |
| 2024-02-27 | 7.11 | $7.11 | 641727 |
| 2024-02-26 | 7.16 | $7.10 | 631224 |
| 2024-02-23 | 7.23 | $7.34 | 814800 |
| 2024-02-22 | 7.24 | $7.23 | 947186 |
| 2024-02-21 | 7.29 | $7.39 | 580100 |
| 2024-02-20 | 7.30 | $7.51 | 433145 |
| 2024-02-16 | 7.29 | $7.59 | 462652 |
| 2024-02-15 | 7.25 | $7.53 | 872240 |
| 2024-02-14 | 7.23 | $7.14 | 671467 |
| 2024-02-13 | 7.33 | $7.18 | 716762 |
| 2024-02-12 | 7.44 | $7.66 | 463932 |
| 2024-02-09 | 7.44 | $7.54 | 599100 |
| 2024-02-08 | 7.47 | $7.38 | 561240 |
| 2024-02-07 | 7.57 | $7.35 | 954200 |
| 2024-02-06 | 7.71 | $7.56 | 526074 |
| 2024-02-05 | 7.81 | $7.54 | 839100 |
| 2024-02-02 | 7.95 | $7.71 | 644393 |
| 2024-02-01 | 8.07 | $7.97 | 657305 |
| 2024-01-31 | 8.13 | $7.84 | 572200 |
| 2024-01-30 | 8.24 | $8.18 | 484800 |
| 2024-01-29 | 8.28 | $8.47 | 487160 |
| 2024-01-26 | 8.23 | $8.38 | 421724 |
| 2024-01-25 | 8.21 | $8.40 | 389389 |
| 2024-01-24 | 8.17 | $8.23 | 431874 |
| 2024-01-23 | 8.18 | $8.34 | 365925 |
| 2024-01-22 | 8.16 | $8.30 | 497137 |
| 2024-01-19 | 8.16 | $8.31 | 503687 |
| 2024-01-18 | 8.15 | $8.15 | 505646 |
| 2024-01-17 | 8.19 | $8.07 | 411400 |
| 2024-01-16 | 8.27 | $8.27 | 492675 |
| 2024-01-12 | 8.30 | $8.45 | 440450 |
| 2024-01-11 | 8.29 | $8.35 | 385015 |
| 2024-01-10 | 8.31 | $8.46 | 477313 |
| 2024-01-09 | 8.31 | $8.43 | 346156 |
| 2024-01-08 | 8.31 | $8.47 | 453112 |
| 2024-01-05 | 8.30 | $8.25 | 369131 |
| 2024-01-04 | 8.37 | $8.19 | 524327 |
| 2024-01-03 | 8.47 | $8.16 | 570000 |
| 2024-01-02 | 8.60 | $8.34 | 675442 |
| 2023-12-29 | 8.71 | $8.53 | 891755 |
| 2023-12-28 | 8.78 | $8.69 | 707639 |
| 2023-12-27 | 8.82 | $8.73 | 619063 |
| 2023-12-26 | 8.85 | $8.70 | 684000 |
| 2023-12-22 | 8.90 | $8.63 | 1.1M |
| 2023-12-21 | 8.98 | $8.86 | 795946 |
| 2023-12-20 | 9.00 | $8.71 | 1.0M |
| 2023-12-19 | 9.08 | $8.93 | 1.0M |
| 2023-12-18 | 9.09 | $8.66 | 935417 |
| 2023-12-15 | 9.20 | $8.53 | 8.3M |
| 2023-12-14 | 9.36 | $9.58 | 1.3M |
| 2023-12-13 | 9.22 | $9.37 | 1.1M |
| 2023-12-12 | 9.12 | $8.93 | 543700 |
| 2023-12-11 | 9.12 | $8.80 | 774022 |
| 2023-12-08 | 9.17 | $8.94 | 534000 |
| 2023-12-07 | 9.17 | $8.94 | 511400 |
| 2023-12-06 | 9.17 | $8.95 | 577746 |
| 2023-12-05 | 9.17 | $9.11 | 372925 |
| 2023-12-04 | 9.10 | $9.20 | 481967 |
| 2023-12-01 | 8.99 | $9.16 | 866365 |
| 2023-11-30 | 8.85 | $8.79 | 519031 |
| 2023-11-29 | 8.81 | $8.86 | 601773 |
| 2023-11-28 | 8.72 | $8.65 | 543238 |
| 2023-11-27 | 8.68 | $8.64 | 474100 |
| 2023-11-24 | 8.63 | $8.60 | 137008 |
| 2023-11-22 | 8.58 | $8.63 | 373250 |
| 2023-11-21 | 8.50 | $8.59 | 482805 |
| 2023-11-20 | 8.42 | $8.63 | 642700 |
| 2023-11-17 | 8.30 | $8.57 | 997382 |
| 2023-11-16 | 8.18 | $8.38 | 653645 |
| 2023-11-15 | 8.08 | $8.45 | 741500 |
| 2023-11-14 | 7.95 | $8.32 | 774100 |
| 2023-11-13 | 7.82 | $7.80 | 364365 |
| 2023-11-10 | 7.83 | $7.93 | 577141 |
| 2023-11-09 | 7.81 | $7.83 | 420241 |
| 2023-11-08 | 7.81 | $7.98 | 318844 |
| 2023-11-07 | 7.77 | $7.99 | 469599 |
| 2023-11-06 | 7.72 | $7.90 | 701298 |
| 2023-11-03 | 7.69 | $8.00 | 812854 |
| 2023-11-02 | 7.63 | $7.83 | 1.2M |
| 2023-11-01 | 7.60 | $7.93 | 710081 |
| 2023-10-31 | 7.55 | $7.79 | 663392 |
| 2023-10-30 | 7.54 | $7.70 | 753810 |
| 2023-10-27 | 7.55 | $7.58 | 702557 |
| 2023-10-26 | 7.61 | $7.58 | 597857 |
| 2023-10-25 | 7.70 | $7.40 | 757300 |
| 2023-10-24 | 7.86 | $7.70 | 568923 |
| 2023-10-23 | 7.96 | $7.70 | 594211 |
| 2023-10-20 | 8.10 | $7.81 | 676033 |
| 2023-10-19 | 8.23 | $7.89 | 1.1M |
| 2023-10-18 | 8.37 | $8.24 | 433310 |
| 2023-10-17 | 8.43 | $8.51 | 507100 |
| 2023-10-16 | 8.42 | $8.60 | 581620 |
| 2023-10-13 | 8.38 | $8.43 | 613910 |
| 2023-10-12 | 8.39 | $8.60 | 319516 |
| 2023-10-11 | 8.35 | $8.76 | 375404 |
| 2023-10-10 | 8.26 | $8.61 | 583266 |
| 2023-10-09 | 8.19 | $8.57 | 495300 |
| 2023-10-06 | 8.13 | $8.32 | 755348 |
| 2023-10-05 | 8.14 | $8.23 | 555300 |
| 2023-10-04 | 8.19 | $8.14 | 699507 |
| 2023-10-03 | 8.28 | $8.15 | 875524 |
| 2023-10-02 | 8.40 | $8.33 | 904008 |
| 2023-09-29 | 8.48 | $8.49 | 680476 |
| 2023-09-28 | 8.54 | $8.44 | 591947 |
| 2023-09-27 | 8.63 | $8.34 | 523000 |
| 2023-09-26 | 8.78 | $8.40 | 851519 |
| 2023-09-25 | 8.95 | $8.63 | 836918 |
| 2023-09-22 | 9.08 | $8.72 | 651117 |
| 2023-09-21 | 9.21 | $8.46 | 1.2M |
| 2023-09-20 | 9.45 | $9.05 | 1.2M |
| 2023-09-19 | 9.56 | $9.59 | 894183 |
| 2023-09-18 | 9.52 | $9.59 | 871552 |
| 2023-09-15 | 9.47 | $9.61 | 1.8M |
| 2023-09-14 | 9.40 | $9.55 | 604833 |
| 2023-09-13 | 9.33 | $9.39 | 711169 |
| 2023-09-12 | 9.30 | $9.32 | 530977 |
| 2023-09-11 | 9.29 | $9.25 | 425625 |
| 2023-09-08 | 9.29 | $9.21 | 658772 |
| 2023-09-07 | 9.31 | $9.20 | 680938 |
| 2023-09-06 | 9.33 | $9.22 | 488831 |
| 2023-09-05 | 9.36 | $9.30 | 622879 |
| 2023-09-01 | 9.36 | $9.57 | 344797 |
| 2023-08-31 | 9.28 | $9.52 | 494659 |
| 2023-08-30 | 9.20 | $9.56 | 604655 |
| 2023-08-29 | 9.09 | $9.57 | 571800 |
| 2023-08-28 | 8.95 | $9.46 | 632734 |
| 2023-08-25 | 8.82 | $9.15 | 616447 |
| 2023-08-24 | 8.76 | $9.08 | 488700 |
| 2023-08-23 | 8.72 | $9.09 | 519220 |
| 2023-08-22 | 8.68 | $8.90 | 387388 |
| 2023-08-21 | 8.69 | $8.90 | 539035 |
| 2023-08-18 | 8.70 | $8.85 | 664393 |
| 2023-08-17 | 8.75 | $8.85 | 475337 |
| 2023-08-16 | 8.81 | $8.89 | 499149 |
| 2023-08-15 | 8.87 | $8.95 | 692427 |
| 2023-08-14 | 8.94 | $8.95 | 560950 |
| 2023-08-11 | 9.03 | $9.05 | 425372 |
| 2023-08-10 | 9.11 | $9.05 | 607509 |
| 2023-08-09 | 9.22 | $9.02 | 644200 |
| 2023-08-08 | 9.37 | $9.05 | 631055 |
| 2023-08-07 | 9.54 | $9.08 | 884800 |
| 2023-08-04 | 9.74 | $9.17 | 540218 |
| 2023-08-03 | 9.97 | $9.07 | 1.5M |
| 2023-08-02 | 10.27 | $10.04 | 462522 |
| 2023-08-01 | 10.33 | $10.07 | 471868 |
| 2023-07-31 | 10.40 | $10.15 | 675759 |
| 2023-07-28 | 10.45 | $10.34 | 440100 |
| 2023-07-27 | 10.46 | $10.30 | 820070 |
| 2023-07-26 | 10.47 | $10.49 | 456959 |
| 2023-07-25 | 10.42 | $10.44 | 325594 |
| 2023-07-24 | 10.38 | $10.39 | 489200 |
| 2023-07-21 | 10.34 | $10.34 | 388259 |
| 2023-07-20 | 10.30 | $10.33 | 533124 |
| 2023-07-19 | 10.26 | $10.43 | 420445 |
| 2023-07-18 | 10.17 | $10.31 | 476795 |
| 2023-07-17 | 10.10 | $10.21 | 414529 |
| 2023-07-14 | 10.04 | $10.19 | 413153 |
| 2023-07-13 | 9.98 | $10.18 | 466620 |
| 2023-07-12 | 9.91 | $10.15 | 654000 |
| 2023-07-11 | 9.83 | $10.00 | 345220 |
| 2023-07-10 | 9.78 | $9.95 | 511007 |
| 2023-07-07 | 9.74 | $9.68 | 440051 |
| 2023-07-06 | 9.78 | $9.53 | 623414 |
| 2023-07-05 | 9.87 | $9.76 | 455224 |
| 2023-07-03 | 9.90 | $9.93 | 253543 |
| 2023-06-30 | 9.90 | $9.92 | 570397 |
| 2023-06-29 | 9.89 | $9.93 | 384168 |
| 2023-06-28 | 9.88 | $9.95 | 383600 |
| 2023-06-27 | 9.86 | $9.91 | 482717 |
| 2023-06-26 | 9.86 | $9.77 | 424800 |
| 2023-06-23 | 9.89 | $9.65 | 1.1M |
| 2023-06-22 | 9.97 | $9.85 | 482000 |
| 2023-06-21 | 10.00 | $9.91 | 519000 |
| 2023-06-20 | 10.02 | $9.83 | 514155 |
| 2023-06-16 | 10.07 | $9.94 | 2.1M |
| 2023-06-15 | 10.10 | $9.98 | 700201 |
| 2023-06-14 | 10.11 | $10.12 | 879696 |
| 2023-06-13 | 10.09 | $10.10 | 911900 |
| 2023-06-12 | 10.06 | $10.04 | 640177 |
| 2023-06-09 | 10.05 | $9.96 | 437604 |
| 2023-06-08 | 10.05 | $10.05 | 597282 |
| 2023-06-07 | 10.03 | $9.94 | 1.3M |
| 2023-06-06 | 10.03 | $10.21 | 641336 |
| 2023-06-05 | 9.95 | $10.11 | 693134 |
| 2023-06-02 | 9.88 | $10.27 | 890352 |
| 2023-06-01 | 9.74 | $9.95 | 540900 |
| 2023-05-31 | 9.68 | $9.77 | 603036 |
| 2023-05-30 | 9.66 | $9.76 | 554162 |
| 2023-05-26 | 9.64 | $9.61 | 465775 |
| 2023-05-25 | 9.67 | $9.30 | 559001 |
| 2023-05-24 | 9.80 | $9.67 | 619737 |
| 2023-05-23 | 9.84 | $9.94 | 534236 |
| 2023-05-22 | 9.81 | $9.96 | 439187 |
| 2023-05-19 | 9.76 | $9.81 | 312103 |
| 2023-05-18 | 9.75 | $9.94 | 458063 |
| 2023-05-17 | 9.69 | $9.78 | 535439 |
| 2023-05-16 | 9.68 | $9.57 | 436781 |
| 2023-05-15 | 9.73 | $9.73 | 566943 |
| 2023-05-12 | 9.74 | $9.72 | 517754 |
| 2023-05-11 | 9.76 | $9.74 | 514849 |
| 2023-05-10 | 9.78 | $9.75 | 825986 |
| 2023-05-09 | 9.80 | $9.70 | 561699 |
| 2023-05-08 | 9.85 | $9.87 | 614125 |
| 2023-05-05 | 9.84 | $9.76 | 699722 |
| 2023-05-04 | 9.88 | $9.54 | 792807 |
| 2023-05-03 | 9.99 | $9.60 | 585522 |
| 2023-05-02 | 10.10 | $9.56 | 730626 |
| 2023-05-01 | 10.25 | $10.01 | 433813 |
| 2023-04-28 | 10.29 | $10.28 | 637500 |
| 2023-04-27 | 10.25 | $10.16 | 618300 |
| 2023-04-26 | 10.24 | $9.97 | 770563 |
| 2023-04-25 | 10.28 | $10.04 | 429900 |
| 2023-04-24 | 10.31 | $10.20 | 488814 |
| 2023-04-21 | 10.29 | $10.21 | 375638 |
| 2023-04-20 | 10.26 | $10.15 | 411200 |
| 2023-04-19 | 10.23 | $10.14 | 454800 |
| 2023-04-18 | 10.21 | $9.89 | 533251 |
| 2023-04-17 | 10.25 | $10.17 | 701600 |
| 2023-04-14 | 10.21 | $9.98 | 607438 |
| 2023-04-13 | 10.22 | $10.13 | 487336 |
| 2023-04-12 | 10.17 | $10.14 | 474473 |
| 2023-04-11 | 10.12 | $10.22 | 445779 |
| 2023-04-10 | 10.02 | $10.17 | 855524 |
| 2023-04-06 | 9.91 | $10.17 | 335300 |
| 2023-04-05 | 9.78 | $10.15 | 429048 |
| 2023-04-04 | 9.63 | $10.04 | 524447 |
| 2023-04-03 | 9.48 | $9.95 | 526443 |
| 2023-03-31 | 9.33 | $9.96 | 761934 |
| 2023-03-30 | 9.14 | $9.72 | 460432 |
| 2023-03-29 | 8.99 | $9.65 | 547862 |
| 2023-03-28 | 8.84 | $9.45 | 501168 |
| 2023-03-27 | 8.73 | $9.38 | 565700 |
| 2023-03-24 | 8.62 | $9.18 | 824446 |
| 2023-03-23 | 8.56 | $8.69 | 693762 |
| 2023-03-22 | 8.66 | $8.88 | 904108 |
| 2023-03-21 | 8.72 | $9.11 | 819107 |
| 2023-03-20 | 8.74 | $9.08 | 971900 |
| 2023-03-17 | 8.79 | $8.94 | 3.1M |
| 2023-03-16 | 8.90 | $9.74 | 1.6M |
| 2023-03-15 | 8.80 | $9.15 | 1.5M |
| 2023-03-14 | 8.87 | $9.29 | 1.2M |
| 2023-03-13 | 8.93 | $8.95 | 1.8M |
| 2023-03-10 | 9.13 | $8.83 | 1.7M |
| 2023-03-09 | 9.42 | $9.17 | 1.9M |
| 2023-03-08 | 9.68 | $9.60 | 845050 |
| 2023-03-07 | 9.87 | $9.80 | 442100 |
| 2023-03-06 | 10.05 | $10.00 | 506375 |
| 2023-03-03 | 10.22 | $10.16 | 465900 |
| 2023-03-02 | 10.39 | $10.08 | 757698 |
| 2023-03-01 | 10.62 | $10.32 | 615950 |
| 2023-02-28 | 10.84 | $10.68 | 661925 |
| 2023-02-27 | 10.99 | $10.64 | 521200 |
| 2023-02-24 | 11.20 | $10.52 | 1.1M |
| 2023-02-23 | 11.50 | $10.92 | 1.2M |
| 2023-02-22 | 11.74 | $11.40 | 624725 |
| 2023-02-21 | 11.88 | $11.48 | 449525 |
| 2023-02-17 | 12.03 | $12.00 | 311125 |
| 2023-02-16 | 12.04 | $11.88 | 253292 |
| 2023-02-15 | 12.09 | $11.96 | 244735 |
| 2023-02-14 | 12.13 | $11.80 | 307150 |
| 2023-02-13 | 12.23 | $12.04 | 219850 |
| 2023-02-10 | 12.27 | $11.84 | 258764 |
| 2023-02-09 | 12.38 | $11.76 | 536200 |
| 2023-02-08 | 12.54 | $12.04 | 311182 |
| 2023-02-07 | 12.63 | $12.24 | 421531 |
| 2023-02-06 | 12.68 | $12.20 | 420447 |
| 2023-02-03 | 12.74 | $12.64 | 570975 |
| 2023-02-02 | 12.67 | $12.76 | 706350 |
| 2023-02-01 | 12.53 | $12.68 | 652125 |
| 2023-01-31 | 12.39 | $12.48 | 503435 |
| 2023-01-30 | 12.27 | $12.16 | 451750 |
| 2023-01-27 | 12.22 | $12.36 | 506402 |
| 2023-01-26 | 12.09 | $12.20 | 665600 |
| 2023-01-25 | 11.98 | $12.08 | 432021 |
| 2023-01-24 | 11.88 | $12.00 | 395325 |
| 2023-01-23 | 11.77 | $11.96 | 378780 |
| 2023-01-20 | 11.65 | $11.88 | 328178 |
| 2023-01-19 | 11.52 | $11.68 | 356575 |
| 2023-01-18 | 11.42 | $11.72 | 336429 |
| 2023-01-17 | 11.29 | $11.76 | 288354 |
| 2023-01-13 | 11.12 | $11.72 | 366155 |
| 2023-01-12 | 10.92 | $11.52 | 488879 |
| 2023-01-11 | 10.74 | $11.40 | 458425 |
| 2023-01-10 | 10.56 | $10.88 | 303425 |
| 2023-01-09 | 10.51 | $10.76 | 617250 |
| 2023-01-06 | 10.49 | $10.72 | 428930 |
| 2023-01-05 | 10.48 | $10.64 | 269341 |
| 2023-01-04 | 10.50 | $10.72 | 516000 |
| 2023-01-03 | 10.51 | $10.52 | 572550 |
| 2022-12-30 | 10.58 | $10.24 | 803600 |
| 2022-12-29 | 10.77 | $10.40 | 852792 |
| 2022-12-28 | 10.94 | $10.28 | 1.1M |
| 2022-12-27 | 11.19 | $10.84 | 616856 |
| 2022-12-23 | 11.33 | $10.88 | 804782 |
| 2022-12-22 | 11.48 | $11.28 | 679701 |
| 2022-12-21 | 11.53 | $11.44 | 677275 |
| 2022-12-20 | 11.54 | $11.24 | 1.0M |
| 2022-12-19 | 11.62 | $11.36 | 946523 |
| 2022-12-16 | 11.67 | $11.32 | 2.6M |
| 2022-12-15 | 11.74 | $11.60 | 799865 |
| 2022-12-14 | 11.73 | $11.76 | 769250 |
| 2022-12-13 | 11.67 | $11.76 | 856860 |
| 2022-12-12 | 11.59 | $11.48 | 537830 |
| 2022-12-09 | 11.58 | $11.44 | 511159 |
| 2022-12-08 | 11.57 | $11.56 | 479942 |
| 2022-12-07 | 11.52 | $11.52 | 664298 |
| 2022-12-06 | 11.47 | $11.28 | 744900 |
| 2022-12-05 | 11.47 | $11.36 | 635225 |
| 2022-12-02 | 11.45 | $11.60 | 428525 |
| 2022-12-01 | 11.34 | $11.52 | 549650 |
| 2022-11-30 | 11.22 | $11.24 | 682610 |
| 2022-11-29 | 11.17 | $11.00 | 369327 |
| 2022-11-28 | 11.18 | $10.88 | 425089 |
| 2022-11-25 | 11.22 | $11.08 | 146450 |
| 2022-11-23 | 11.21 | $11.04 | 354186 |
| 2022-11-22 | 11.20 | $11.08 | 281388 |
| 2022-11-21 | 11.17 | $10.96 | 378634 |
| 2022-11-18 | 11.17 | $11.00 | 385586 |
| 2022-11-17 | 11.15 | $10.84 | 531838 |
| 2022-11-16 | 11.17 | $11.00 | 334706 |
| 2022-11-15 | 11.14 | $11.20 | 430858 |
| 2022-11-14 | 11.03 | $10.96 | 514102 |
| 2022-11-11 | 10.97 | $11.12 | 714732 |
| 2022-11-10 | 10.84 | $11.08 | 697955 |
| 2022-11-09 | 10.69 | $10.36 | 619525 |
| 2022-11-08 | 10.73 | $10.48 | 537186 |
| 2022-11-07 | 10.73 | $10.64 | 742800 |
| 2022-11-04 | 10.68 | $10.60 | 1.2M |
| 2022-11-03 | 10.63 | $10.24 | 744575 |
| 2022-11-02 | 10.68 | $10.40 | 798586 |
| 2022-11-01 | 10.68 | $10.60 | 1.0M |
| 2022-10-31 | 10.62 | $10.76 | 776425 |
| 2022-10-28 | 10.48 | $10.92 | 924075 |
| 2022-10-27 | 10.26 | $10.64 | 936433 |
| 2022-10-26 | 10.08 | $10.48 | 1.3M |
| 2022-10-25 | 9.91 | $10.48 | 973707 |
| 2022-10-24 | 9.70 | $9.80 | 583675 |
| 2022-10-21 | 9.66 | $9.72 | 738425 |
| 2022-10-20 | 9.64 | $9.68 | 492625 |
| 2022-10-19 | 9.62 | $9.84 | 560350 |
| 2022-10-18 | 9.56 | $10.00 | 1.1M |
| 2022-10-17 | 9.43 | $9.84 | 1.2M |
| 2022-10-14 | 9.33 | $9.64 | 935291 |
| 2022-10-13 | 9.28 | $10.00 | 1.4M |
| 2022-10-12 | 9.11 | $9.68 | 1.1M |
| 2022-10-11 | 9.01 | $9.76 | 1.4M |
| 2022-10-10 | 8.86 | $8.92 | 1.1M |
| 2022-10-07 | 8.97 | $9.12 | 1.5M |
| 2022-10-06 | 9.04 | $9.32 | 1.9M |
| 2022-10-05 | 9.07 | $9.60 | 1.5M |
| 2022-10-04 | 9.04 | $10.04 | 1.4M |
| 2022-10-03 | 8.87 | $8.88 | 2.3M |
| 2022-09-30 | 9.04 | $9.36 | 2.0M |
| 2022-09-29 | 9.11 | $8.96 | 1.9M |
| 2022-09-28 | 9.33 | $9.20 | 1.0M |
| 2022-09-27 | 9.54 | $8.84 | 1.8M |
| 2022-09-26 | 9.92 | $8.68 | 2.6M |
| 2022-09-23 | 10.44 | $9.48 | 1.6M |
| 2022-09-22 | 10.83 | $10.48 | 1.3M |
| 2022-09-21 | 10.99 | $10.88 | 1.0M |
| 2022-09-20 | 11.06 | $11.08 | 888555 |
| 2022-09-19 | 11.09 | $11.28 | 700537 |
| 2022-09-16 | 11.06 | $11.28 | 1.5M |
| 2022-09-15 | 11.03 | $11.12 | 852000 |
| 2022-09-14 | 11.05 | $11.28 | 823280 |
| 2022-09-13 | 11.02 | $11.08 | 1.0M |
| 2022-09-12 | 11.06 | $11.48 | 535675 |
| 2022-09-09 | 10.98 | $11.40 | 445826 |
| 2022-09-08 | 10.91 | $11.08 | 510452 |
| 2022-09-07 | 10.94 | $11.08 | 750000 |
| 2022-09-06 | 10.98 | $10.72 | 1.2M |
| 2022-09-02 | 11.14 | $11.04 | 733159 |
| 2022-09-01 | 11.25 | $10.96 | 676834 |
| 2022-08-31 | 11.41 | $11.20 | 519100 |
| 2022-08-30 | 11.52 | $11.24 | 358202 |
| 2022-08-29 | 11.66 | $11.52 | 320680 |
| 2022-08-26 | 11.74 | $11.60 | 388925 |
| 2022-08-25 | 11.81 | $11.84 | 387188 |
| 2022-08-24 | 11.82 | $11.60 | 515718 |
| 2022-08-23 | 11.91 | $11.60 | 456254 |
| 2022-08-22 | 12.02 | $11.44 | 524325 |
| 2022-08-19 | 12.20 | $11.76 | 1.6M |
| 2022-08-18 | 12.33 | $12.08 | 586500 |
| 2022-08-17 | 12.37 | $12.20 | 601013 |
| 2022-08-16 | 12.38 | $12.36 | 454879 |
| 2022-08-15 | 12.34 | $12.24 | 436703 |
| 2022-08-12 | 12.33 | $12.24 | 496036 |
| 2022-08-11 | 12.31 | $12.08 | 518902 |
| 2022-08-10 | 12.33 | $12.12 | 665131 |
| 2022-08-09 | 12.33 | $11.84 | 535000 |
| 2022-08-08 | 12.43 | $12.08 | 529036 |
| 2022-08-05 | 12.46 | $11.84 | 763075 |
| 2022-08-04 | 12.57 | $11.96 | 960700 |
| 2022-08-03 | 12.66 | $12.48 | 623507 |
| 2022-08-02 | 12.60 | $12.44 | 623856 |
| 2022-08-01 | 12.52 | $12.76 | 564657 |
| 2022-07-29 | 12.32 | $12.56 | 900875 |
| 2022-07-28 | 12.13 | $12.68 | 693775 |
| 2022-07-27 | 11.86 | $12.16 | 485725 |
| 2022-07-26 | 11.69 | $11.64 | 476724 |
| 2022-07-25 | 11.64 | $11.76 | 670536 |
| 2022-07-22 | 11.54 | $11.60 | 495908 |
| 2022-07-21 | 11.47 | $11.60 | 533506 |
| 2022-07-20 | 11.37 | $11.48 | 580210 |
| 2022-07-19 | 11.30 | $11.44 | 1.1M |
| 2022-07-18 | 11.21 | $10.92 | 1.0M |
| 2022-07-15 | 11.27 | $11.28 | 590150 |
| 2022-07-14 | 11.23 | $10.96 | 518922 |
| 2022-07-13 | 11.28 | $11.28 | 525258 |
| 2022-07-12 | 11.24 | $11.20 | 447969 |
| 2022-07-11 | 11.21 | $11.16 | 490278 |
| 2022-07-08 | 11.19 | $11.40 | 477467 |
| 2022-07-07 | 11.09 | $11.44 | 796905 |
| 2022-07-06 | 10.96 | $11.12 | 1.0M |
| 2022-07-05 | 10.89 | $11.44 | 1.1M |
| 2022-07-01 | 10.72 | $11.36 | 683717 |
| 2022-06-30 | 10.53 | $11.04 | 1.3M |
| 2022-06-29 | 10.41 | $10.84 | 1.3M |
| 2022-06-28 | 10.33 | $10.84 | 1.2M |
| 2022-06-27 | 10.24 | $10.92 | 1.4M |
| 2022-06-24 | 10.11 | $11.08 | 1.8M |
| 2022-06-23 | 9.92 | $10.64 | 1.6M |
| 2022-06-22 | 9.83 | $10.32 | 1.4M |
| 2022-06-21 | 9.84 | $10.08 | 1.5M |
| 2022-06-17 | 9.94 | $9.44 | 3.5M |
| 2022-06-16 | 10.28 | $9.08 | 2.5M |
| 2022-06-15 | 10.81 | $9.88 | 2.0M |
| 2022-06-14 | 11.22 | $9.76 | 1.6M |
| 2022-06-13 | 11.76 | $10.36 | 1.6M |
| 2022-06-10 | 12.24 | $11.88 | 698669 |
| 2022-06-09 | 12.33 | $12.16 | 447600 |
| 2022-06-08 | 12.36 | $12.28 | 726558 |
| 2022-06-07 | 12.36 | $12.68 | 602150 |
| 2022-06-06 | 12.23 | $12.44 | 738425 |
| 2022-06-03 | 12.15 | $12.44 | 471625 |
| 2022-06-02 | 12.06 | $12.48 | 542811 |
| 2022-06-01 | 11.93 | $12.24 | 1.4M |
| 2022-05-31 | 11.85 | $12.12 | 929050 |
| 2022-05-27 | 11.79 | $12.24 | 520857 |
| 2022-05-26 | 11.70 | $12.08 | 721487 |
| 2022-05-25 | 11.63 | $11.92 | 660326 |
| 2022-05-24 | 11.61 | $11.96 | 619350 |
| 2022-05-23 | 11.58 | $11.80 | 674583 |
| 2022-05-20 | 11.61 | $11.56 | 795495 |
| 2022-05-19 | 11.72 | $11.68 | 1.1M |
| 2022-05-18 | 11.82 | $11.88 | 933054 |
| 2022-05-17 | 11.90 | $12.24 | 874229 |
| 2022-05-16 | 11.88 | $12.00 | 692452 |
| 2022-05-13 | 11.94 | $12.16 | 1.5M |
| 2022-05-12 | 11.98 | $11.76 | 1.2M |
| 2022-05-11 | 12.16 | $12.04 | 736125 |
| 2022-05-10 | 12.29 | $12.08 | 976650 |
| 2022-05-09 | 12.45 | $12.08 | 1.3M |
| 2022-05-06 | 12.66 | $12.60 | 854505 |
| 2022-05-05 | 12.74 | $12.72 | 828925 |
| 2022-05-04 | 12.82 | $13.08 | 1.3M |
| 2022-05-03 | 12.80 | $13.44 | 1.0M |
| 2022-05-02 | 12.68 | $12.84 | 832450 |
| 2022-04-29 | 12.72 | $12.88 | 884808 |
| 2022-04-28 | 12.77 | $13.20 | 890853 |
| 2022-04-27 | 12.73 | $12.72 | 1.2M |
| 2022-04-26 | 12.85 | $12.56 | 1.3M |
| 2022-04-25 | 13.05 | $13.00 | 1.4M |
| 2022-04-22 | 13.16 | $12.96 | 1.1M |
| 2022-04-21 | 13.32 | $13.20 | 1.2M |
| 2022-04-20 | 13.44 | $13.20 | 1.2M |
| 2022-04-19 | 13.59 | $13.16 | 1.9M |
| 2022-04-18 | 13.79 | $13.76 | 1.1M |
| 2022-04-14 | 13.85 | $14.00 | 455842 |
| 2022-04-13 | 13.85 | $14.00 | 1.3M |
| 2022-04-12 | 13.85 | $13.76 | 1.7M |
| 2022-04-11 | 13.94 | $13.80 | 833375 |
| 2022-04-08 | 14.04 | $13.76 | 944373 |
| 2022-04-07 | 14.17 | $13.60 | 1.3M |
| 2022-04-06 | 14.38 | $13.88 | 1.4M |
| 2022-04-05 | 14.55 | $14.20 | 979100 |
| 2022-04-04 | 14.66 | $14.60 | 853414 |
| 2022-04-01 | 14.66 | $14.60 | 645909 |
| 2022-03-31 | 14.67 | $14.60 | 632551 |
| 2022-03-30 | 14.67 | $14.60 | 1.1M |
| 2022-03-29 | 14.67 | $14.80 | 835275 |
| 2022-03-28 | 14.61 | $14.60 | 858000 |
| 2022-03-25 | 14.60 | $14.48 | 574207 |
| 2022-03-24 | 14.62 | $14.20 | 544725 |
| 2022-03-23 | 14.74 | $14.16 | 1.1M |
| 2022-03-22 | 14.89 | $14.92 | 1.1M |
| 2022-03-21 | 14.83 | $14.72 | 1.1M |
| 2022-03-18 | 14.81 | $14.80 | 1.3M |
| 2022-03-17 | 14.77 | $14.84 | 495129 |
| 2022-03-16 | 14.70 | $14.84 | 830002 |
| 2022-03-15 | 14.62 | $14.68 | 763385 |
| 2022-03-14 | 14.56 | $14.56 | 617054 |
| 2022-03-11 | 14.53 | $14.72 | 768509 |
| 2022-03-10 | 14.44 | $14.80 | 644075 |
| 2022-03-09 | 14.31 | $14.64 | 1.2M |
| 2022-03-08 | 14.19 | $14.48 | 1.1M |
| 2022-03-07 | 14.11 | $14.08 | 1.4M |
| 2022-03-04 | 14.13 | $14.32 | 437191 |
| 2022-03-03 | 14.08 | $14.36 | 523679 |
| 2022-03-02 | 14.02 | $14.36 | 643437 |
| 2022-03-01 | 13.94 | $13.96 | 1.1M |
| 2022-02-28 | 13.97 | $14.04 | 939650 |
| 2022-02-25 | 14.00 | $14.04 | 685403 |
| 2022-02-24 | 14.03 | $13.96 | 1.2M |
| 2022-02-23 | 14.09 | $13.72 | 1.0M |
| 2022-02-22 | 14.25 | $13.88 | 1.7M |
| 2022-02-18 | 14.40 | $14.40 | 771911 |
| 2022-02-17 | 14.42 | $14.32 | 718958 |
| 2022-02-16 | 14.46 | $14.60 | 532325 |
| 2022-02-15 | 14.43 | $14.52 | 884500 |
| 2022-02-14 | 14.42 | $14.32 | 1.0M |
| 2022-02-11 | 14.48 | $14.36 | 622175 |
| 2022-02-10 | 14.54 | $14.36 | 712091 |
| 2022-02-09 | 14.61 | $14.64 | 366983 |
| 2022-02-08 | 14.60 | $14.72 | 457350 |
| 2022-02-07 | 14.58 | $14.52 | 400305 |
| 2022-02-04 | 14.61 | $14.52 | 779009 |
| 2022-02-03 | 14.66 | $14.64 | 631685 |
| 2022-02-02 | 14.67 | $14.80 | 960583 |
| 2022-02-01 | 14.65 | $14.92 | 857281 |
| 2022-01-31 | 14.58 | $15.00 | 779575 |
| 2022-01-28 | 14.47 | $14.56 | 649406 |
| 2022-01-27 | 14.48 | $14.36 | 518761 |
| 2022-01-26 | 14.56 | $14.52 | 881608 |
| 2022-01-25 | 14.61 | $14.60 | 1.0M |
| 2022-01-24 | 14.65 | $14.36 | 1.8M |
| 2022-01-21 | 14.78 | $14.36 | 916414 |
| 2022-01-20 | 14.94 | $14.52 | 811800 |
| 2022-01-19 | 15.09 | $14.80 | 735291 |
| 2022-01-18 | 15.18 | $14.96 | 499623 |
| 2022-01-14 | 15.24 | $15.12 | 484050 |
| 2022-01-13 | 15.26 | $15.24 | 300181 |
| 2022-01-12 | 15.25 | $15.28 | 412100 |
| 2022-01-11 | 15.22 | $15.28 | 376658 |
| 2022-01-10 | 15.19 | $15.28 | 465475 |
| 2022-01-07 | 15.15 | $15.24 | 427550 |
| 2022-01-06 | 15.12 | $15.12 | 420528 |
| 2022-01-05 | 15.11 | $15.16 | 470475 |
| 2022-01-04 | 15.10 | $15.36 | 620386 |
| 2022-01-03 | 15.02 | $15.28 | 1.9M |
| 2021-12-31 | 14.96 | $14.88 | 856650 |
| 2021-12-30 | 15.01 | $14.96 | 924278 |
| 2021-12-29 | 15.04 | $15.08 | 481700 |
| 2021-12-28 | 15.05 | $15.08 | 712509 |
| 2021-12-27 | 15.07 | $15.16 | 645911 |
| 2021-12-23 | 15.07 | $15.24 | 587535 |
| 2021-12-22 | 15.04 | $15.44 | 1.1M |
| 2021-12-21 | 14.95 | $15.40 | 1.4M |
| 2021-12-20 | 14.86 | $14.44 | 1.7M |
| 2021-12-17 | 15.06 | $14.96 | 2.7M |
| 2021-12-16 | 15.15 | $15.16 | 1.2M |
| 2021-12-15 | 15.19 | $15.48 | 1.0M |
| 2021-12-14 | 15.14 | $15.24 | 681828 |
| 2021-12-13 | 15.17 | $15.56 | 1.3M |
| 2021-12-10 | 15.11 | $15.40 | 614458 |
| 2021-12-09 | 15.09 | $15.60 | 350700 |
| 2021-12-08 | 15.01 | $15.80 | 393550 |
| 2021-12-07 | 14.86 | $15.56 | 609830 |
| 2021-12-06 | 14.77 | $15.40 | 746196 |
| 2021-12-03 | 14.71 | $14.92 | 881252 |
| 2021-12-02 | 14.81 | $15.12 | 844300 |
| 2021-12-01 | 14.87 | $14.60 | 944011 |
| 2021-11-30 | 15.13 | $14.92 | 1.1M |
| 2021-11-29 | 15.35 | $15.28 | 590750 |
| 2021-11-26 | 15.52 | $15.36 | 603725 |
| 2021-11-24 | 15.71 | $15.80 | 269290 |
| 2021-11-23 | 15.82 | $15.76 | 603710 |
| 2021-11-22 | 15.96 | $15.76 | 669297 |
| 2021-11-19 | 16.15 | $15.56 | 1.9M |
| 2021-11-18 | 16.45 | $15.96 | 935242 |
| 2021-11-17 | 16.69 | $16.20 | 1.2M |
| 2021-11-16 | 16.91 | $16.44 | 995725 |
| 2021-11-15 | 17.12 | $16.84 | 661100 |
| 2021-11-12 | 17.24 | $17.08 | 536537 |
| 2021-11-11 | 17.31 | $17.20 | 264780 |
| 2021-11-10 | 17.36 | $17.08 | 626761 |
| 2021-11-09 | 17.46 | $17.48 | 561483 |
| 2021-11-08 | 17.46 | $17.44 | 518762 |
| 2021-11-05 | 17.47 | $17.52 | 625625 |
| 2021-11-04 | 17.45 | $17.16 | 534025 |
| 2021-11-03 | 17.55 | $17.08 | 845537 |
| 2021-11-02 | 17.69 | $17.32 | 864250 |
| 2021-11-01 | 17.79 | $18.00 | 586303 |
| 2021-10-29 | 17.69 | $17.56 | 400575 |
| 2021-10-28 | 17.70 | $17.68 | 327025 |
| 2021-10-27 | 17.68 | $17.44 | 473956 |
| 2021-10-26 | 17.73 | $17.60 | 562725 |
| 2021-10-25 | 17.73 | $17.92 | 558325 |
| 2021-10-22 | 17.63 | $17.72 | 429316 |
| 2021-10-21 | 17.57 | $17.80 | 435729 |
| 2021-10-20 | 17.47 | $17.68 | 924775 |
| 2021-10-19 | 17.39 | $17.40 | 523202 |
| 2021-10-18 | 17.38 | $17.44 | 561575 |
| 2021-10-15 | 17.34 | $17.32 | 649783 |
| 2021-10-14 | 17.34 | $17.36 | 453668 |
| 2021-10-13 | 17.33 | $17.44 | 344308 |
| 2021-10-12 | 17.29 | $17.40 | 658350 |
| 2021-10-11 | 17.25 | $17.20 | 256488 |
| 2021-10-08 | 17.26 | $17.24 | 206725 |
| 2021-10-07 | 17.27 | $17.32 | 749341 |
| 2021-10-06 | 17.25 | $17.28 | 353681 |
| 2021-10-05 | 17.24 | $17.36 | 543306 |
| 2021-10-04 | 17.21 | $17.20 | 460600 |
| 2021-10-01 | 17.22 | $17.24 | 592325 |
| 2021-09-30 | 17.22 | $17.04 | 524714 |
| 2021-09-29 | 17.28 | $17.36 | 651933 |
| 2021-09-28 | 17.25 | $17.16 | 926179 |
| 2021-09-27 | 17.29 | $17.28 | 890925 |
| 2021-09-24 | 17.29 | $17.16 | 578275 |
| 2021-09-23 | 17.33 | $17.32 | 431975 |
| 2021-09-22 | 17.33 | $17.32 | 662525 |
| 2021-09-21 | 17.33 | $17.36 | 544236 |
| 2021-09-20 | 17.32 | $17.28 | 973360 |
| 2021-09-17 | 17.33 | $17.48 | 1.7M |
| 2021-09-16 | 17.28 | $17.24 | 341864 |
| 2021-09-15 | 17.29 | $17.40 | 400203 |
| 2021-09-14 | 17.26 | $17.12 | 382150 |
| 2021-09-13 | 17.30 | $17.24 | 389075 |
| 2021-09-10 | 17.33 | $17.00 | 421726 |
| 2021-09-09 | 17.43 | $17.16 | 421851 |
| 2021-09-08 | 17.50 | $17.28 | 634828 |
| 2021-09-07 | 17.55 | $17.24 | 411426 |
| 2021-09-03 | 17.62 | $17.52 | 570075 |
| 2021-09-02 | 17.62 | $17.64 | 352702 |
| 2021-09-01 | 17.58 | $17.76 | 433700 |
| 2021-08-31 | 17.49 | $17.68 | 587753 |
| 2021-08-30 | 17.41 | $17.40 | 455548 |
| 2021-08-27 | 17.39 | $17.60 | 656025 |
| 2021-08-26 | 17.31 | $17.32 | 499390 |
| 2021-08-25 | 17.29 | $17.56 | 626500 |
| 2021-08-24 | 17.20 | $17.52 | 460075 |
| 2021-08-23 | 17.11 | $17.40 | 477700 |
| 2021-08-20 | 17.03 | $17.12 | 559584 |
| 2021-08-19 | 17.02 | $16.80 | 1.5M |
| 2021-08-18 | 17.12 | $17.04 | 395275 |
| 2021-08-17 | 17.17 | $17.12 | 482400 |
| 2021-08-16 | 17.20 | $17.16 | 358785 |
| 2021-08-13 | 17.23 | $17.28 | 415108 |
| 2021-08-12 | 17.23 | $17.28 | 491275 |
| 2021-08-11 | 17.23 | $17.28 | 545000 |
| 2021-08-10 | 17.24 | $17.40 | 531525 |
| 2021-08-09 | 17.21 | $17.08 | 528756 |
| 2021-08-06 | 17.28 | $17.28 | 1.0M |
| 2021-08-05 | 17.30 | $17.36 | 435608 |
| 2021-08-04 | 17.30 | $17.04 | 625680 |
| 2021-08-03 | 17.41 | $17.36 | 573875 |
| 2021-08-02 | 17.45 | $17.40 | 537650 |
| 2021-07-30 | 17.48 | $17.48 | 609275 |
| 2021-07-29 | 17.49 | $17.84 | 442335 |
| 2021-07-28 | 17.40 | $17.56 | 362327 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.56
2025-09-29
Close Price
$6.85
Vol: 584673
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.89
Average
47.25
Maximum
71.15
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-09-29 | 43.56 | $6.85 | 584673 |
| 2025-09-26 | 47.65 | $7.02 | 726288 |
| 2025-09-25 | 48.93 | $7.07 | 570641 |
| 2025-09-24 | 55.46 | $7.30 | 1.4M |
| 2025-09-23 | 55.77 | $7.31 | 739407 |
| 2025-09-22 | 54.08 | $7.24 | 690307 |
| 2025-09-19 | 58.65 | $7.39 | 2.8M |
| 2025-09-18 | 58.96 | $7.40 | 741632 |
| 2025-09-17 | 57.21 | $7.32 | 718850 |
| 2025-09-16 | 55.41 | $7.24 | 770766 |
| 2025-09-15 | 59.59 | $7.38 | 774718 |
| 2025-09-12 | 53.65 | $7.13 | 571175 |
| 2025-09-11 | 57.16 | $7.24 | 883409 |
| 2025-09-10 | 56.92 | $7.23 | 517736 |
| 2025-09-09 | 58.82 | $7.29 | 448168 |
| 2025-09-08 | 59.14 | $7.30 | 512686 |
| 2025-09-05 | 62.62 | $7.41 | 519349 |
| 2025-09-04 | 61.85 | $7.37 | 472856 |
| 2025-09-03 | 61.66 | $7.36 | 364125 |
| 2025-09-02 | 56.54 | $7.11 | 874036 |
| 2025-08-29 | 59.88 | $7.22 | 433700 |
| 2025-08-28 | 56.31 | $7.06 | 375657 |
| 2025-08-27 | 57.52 | $7.10 | 480328 |
| 2025-08-26 | 59.35 | $7.16 | 353633 |
| 2025-08-25 | 58.09 | $7.10 | 557317 |
| 2025-08-22 | 59.25 | $7.14 | 861219 |
| 2025-08-21 | 53.99 | $6.90 | 602200 |
| 2025-08-20 | 58.15 | $7.04 | 757190 |
| 2025-08-19 | 55.35 | $6.92 | 477143 |
| 2025-08-18 | 52.84 | $6.82 | 304918 |
| 2025-08-15 | 53.41 | $6.84 | 382367 |
| 2025-08-14 | 53.17 | $6.83 | 659027 |
| 2025-08-13 | 55.62 | $6.92 | 726459 |
| 2025-08-12 | 52.63 | $6.79 | 609463 |
| 2025-08-11 | 47.74 | $6.60 | 547900 |
| 2025-08-08 | 48.75 | $6.64 | 538454 |
| 2025-08-07 | 48.75 | $6.64 | 479226 |
| 2025-08-06 | 46.98 | $6.57 | 726661 |
| 2025-08-05 | 49.53 | $6.68 | 635500 |
| 2025-08-04 | 50.47 | $6.72 | 880200 |
| 2025-08-01 | 47.12 | $6.58 | 1.7M |
| 2025-07-31 | 40.26 | $6.33 | 1.9M |
| 2025-07-30 | 50.46 | $6.74 | 820000 |
| 2025-07-29 | 52.94 | $6.82 | 646122 |
| 2025-07-28 | 52.39 | $6.80 | 581645 |
| 2025-07-25 | 59.40 | $7.01 | 626700 |
| 2025-07-24 | 58.64 | $6.98 | 483500 |
| 2025-07-23 | 58.64 | $6.98 | 839854 |
| 2025-07-22 | 57.22 | $6.92 | 743721 |
| 2025-07-21 | 52.26 | $6.73 | 543521 |
| 2025-07-18 | 50.83 | $6.68 | 649377 |
| 2025-07-17 | 51.12 | $6.69 | 515949 |
| 2025-07-16 | 53.74 | $6.78 | 682851 |
| 2025-07-15 | 49.95 | $6.64 | 564000 |
| 2025-07-14 | 52.58 | $6.73 | 638729 |
| 2025-07-11 | 50.37 | $6.65 | 451070 |
| 2025-07-10 | 52.40 | $6.72 | 425640 |
| 2025-07-09 | 53.27 | $6.75 | 337716 |
| 2025-07-08 | 51.75 | $6.69 | 344400 |
| 2025-07-07 | 50.20 | $6.63 | 506900 |
| 2025-07-03 | 55.56 | $6.82 | 278147 |
| 2025-07-02 | 55.56 | $6.82 | 427300 |
| 2025-07-01 | 54.16 | $6.76 | 598883 |
| 2025-06-30 | 52.76 | $6.70 | 571600 |
| 2025-06-27 | 51.58 | $6.65 | 1.1M |
| 2025-06-26 | 51.11 | $6.63 | 661544 |
| 2025-06-25 | 47.02 | $6.46 | 481400 |
| 2025-06-24 | 48.61 | $6.53 | 651401 |
| 2025-06-23 | 46.90 | $6.46 | 956500 |
| 2025-06-20 | 52.07 | $6.68 | 2.1M |
| 2025-06-18 | 53.08 | $6.72 | 773300 |
| 2025-06-17 | 51.52 | $6.65 | 730597 |
| 2025-06-16 | 54.74 | $6.78 | 708064 |
| 2025-06-13 | 56.55 | $6.85 | 629728 |
| 2025-06-12 | 59.48 | $6.96 | 492680 |
| 2025-06-11 | 58.55 | $6.91 | 535421 |
| 2025-06-10 | 59.85 | $6.96 | 512058 |
| 2025-06-09 | 57.13 | $6.81 | 438400 |
| 2025-06-06 | 56.39 | $6.77 | 523105 |
| 2025-06-05 | 54.30 | $6.66 | 723916 |
| 2025-06-04 | 52.95 | $6.59 | 424974 |
| 2025-06-03 | 52.17 | $6.55 | 464002 |
| 2025-06-02 | 49.62 | $6.42 | 793076 |
| 2025-05-30 | 51.85 | $6.53 | 568125 |
| 2025-05-29 | 55.27 | $6.69 | 347574 |
| 2025-05-28 | 53.44 | $6.59 | 467000 |
| 2025-05-27 | 52.34 | $6.53 | 449977 |
| 2025-05-23 | 50.27 | $6.42 | 521415 |
| 2025-05-22 | 51.04 | $6.46 | 830089 |
| 2025-05-21 | 51.97 | $6.51 | 715463 |
| 2025-05-20 | 64.29 | $7.06 | 472917 |
| 2025-05-19 | 63.70 | $7.02 | 467920 |
| 2025-05-16 | 66.32 | $7.12 | 721300 |
| 2025-05-15 | 68.19 | $7.19 | 1.1M |
| 2025-05-14 | 65.56 | $6.99 | 1.4M |
| 2025-05-13 | 63.40 | $6.84 | 869000 |
| 2025-05-12 | 61.89 | $6.74 | 1.1M |
| 2025-05-09 | 58.10 | $6.51 | 662169 |
| 2025-05-08 | 59.82 | $6.58 | 663300 |
| 2025-05-07 | 59.33 | $6.55 | 777220 |
| 2025-05-06 | 57.53 | $6.44 | 702760 |
| 2025-05-05 | 61.28 | $6.60 | 652769 |
| 2025-05-02 | 62.49 | $6.65 | 1.5M |
| 2025-05-01 | 57.74 | $6.35 | 1.8M |
| 2025-04-30 | 47.66 | $5.87 | 939539 |
| 2025-04-29 | 47.66 | $5.87 | 789323 |
| 2025-04-28 | 44.68 | $5.75 | 855471 |
| 2025-04-25 | 41.80 | $5.64 | 618578 |
| 2025-04-24 | 40.46 | $5.59 | 512159 |
| 2025-04-23 | 39.40 | $5.55 | 588530 |
| 2025-04-22 | 39.56 | $5.56 | 590800 |
| 2025-04-21 | 33.68 | $5.34 | 573206 |
| 2025-04-17 | 35.00 | $5.43 | 511584 |
| 2025-04-16 | 32.18 | $5.33 | 642604 |
| 2025-04-15 | 33.71 | $5.44 | 827137 |
| 2025-04-14 | 33.85 | $5.45 | 871032 |
| 2025-04-11 | 30.59 | $5.33 | 786676 |
| 2025-04-10 | 30.32 | $5.32 | 903736 |
| 2025-04-09 | 34.71 | $5.66 | 2.0M |
| 2025-04-08 | 26.38 | $5.38 | 1.1M |
| 2025-04-07 | 27.70 | $5.49 | 1.5M |
| 2025-04-04 | 33.30 | $5.88 | 1.0M |
| 2025-04-03 | 43.35 | $6.35 | 846512 |
| 2025-04-02 | 47.08 | $6.48 | 439944 |
| 2025-04-01 | 47.38 | $6.49 | 663735 |
| 2025-03-31 | 47.38 | $6.49 | 974505 |
| 2025-03-28 | 47.65 | $6.50 | 600753 |
| 2025-03-27 | 51.89 | $6.65 | 342148 |
| 2025-03-26 | 52.19 | $6.66 | 456600 |
| 2025-03-25 | 54.85 | $6.75 | 434176 |
| 2025-03-24 | 56.37 | $6.80 | 416010 |
| 2025-03-21 | 56.14 | $6.79 | 2.2M |
| 2025-03-20 | 58.80 | $6.88 | 413628 |
| 2025-03-19 | 58.80 | $6.88 | 636500 |
| 2025-03-18 | 57.59 | $6.82 | 731100 |
| 2025-03-17 | 57.39 | $6.81 | 571698 |
| 2025-03-14 | 57.90 | $6.83 | 517891 |
| 2025-03-13 | 52.91 | $6.58 | 727526 |
| 2025-03-12 | 56.20 | $6.71 | 696995 |
| 2025-03-11 | 55.18 | $6.66 | 882500 |
| 2025-03-10 | 59.39 | $6.82 | 1.2M |
| 2025-03-07 | 64.98 | $7.01 | 809400 |
| 2025-03-06 | 61.74 | $6.83 | 702852 |
| 2025-03-05 | 63.60 | $6.89 | 665614 |
| 2025-03-04 | 61.19 | $6.76 | 915900 |
| 2025-03-03 | 64.30 | $6.86 | 769239 |
| 2025-02-28 | 69.33 | $7.01 | 677496 |
| 2025-02-27 | 68.39 | $6.95 | 717943 |
| 2025-02-26 | 71.15 | $7.03 | 1.0M |
| 2025-02-25 | 68.43 | $6.85 | 895843 |
| 2025-02-24 | 66.06 | $6.71 | 1.1M |
| 2025-02-21 | 61.12 | $6.46 | 1.3M |
| 2025-02-20 | 60.46 | $6.43 | 2.4M |
| 2025-02-19 | 48.29 | $5.99 | 980636 |
| 2025-02-18 | 50.65 | $6.06 | 562658 |
| 2025-02-14 | 53.86 | $6.15 | 351147 |
| 2025-02-13 | 51.93 | $6.09 | 373429 |
| 2025-02-12 | 50.28 | $6.04 | 546617 |
| 2025-02-11 | 55.32 | $6.18 | 393013 |
| 2025-02-10 | 55.01 | $6.17 | 470877 |
| 2025-02-07 | 53.50 | $6.12 | 392600 |
| 2025-02-06 | 55.27 | $6.17 | 502582 |
| 2025-02-05 | 51.63 | $6.05 | 407600 |
| 2025-02-04 | 51.32 | $6.04 | 353500 |
| 2025-02-03 | 49.77 | $5.99 | 659482 |
| 2025-01-31 | 51.00 | $6.03 | 652186 |
| 2025-01-30 | 51.30 | $6.04 | 422153 |
| 2025-01-29 | 47.79 | $5.92 | 475915 |
| 2025-01-28 | 49.78 | $5.99 | 506063 |
| 2025-01-27 | 51.53 | $6.05 | 588200 |
| 2025-01-24 | 47.75 | $5.92 | 513108 |
| 2025-01-23 | 47.45 | $5.91 | 637965 |
| 2025-01-22 | 48.51 | $5.95 | 575333 |
| 2025-01-21 | 49.83 | $6.00 | 430443 |
| 2025-01-17 | 49.04 | $5.97 | 434348 |
| 2025-01-16 | 48.00 | $5.93 | 458663 |
| 2025-01-15 | 46.72 | $5.88 | 488096 |
| 2025-01-14 | 45.18 | $5.82 | 469400 |
| 2025-01-13 | 42.26 | $5.71 | 730953 |
| 2025-01-10 | 42.66 | $5.73 | 1.1M |
| 2025-01-08 | 48.16 | $5.99 | 471458 |
| 2025-01-07 | 50.30 | $6.08 | 977541 |
| 2025-01-06 | 54.93 | $6.26 | 567244 |
| 2025-01-03 | 56.30 | $6.31 | 635930 |
| 2025-01-02 | 52.48 | $6.14 | 481937 |
| 2024-12-31 | 50.54 | $6.06 | 771004 |
| 2024-12-30 | 42.49 | $5.77 | 687777 |
| 2024-12-27 | 42.95 | $5.79 | 818200 |
| 2024-12-26 | 44.31 | $5.85 | 536264 |
| 2024-12-24 | 45.45 | $5.90 | 317600 |
| 2024-12-23 | 43.80 | $5.84 | 724200 |
| 2024-12-20 | 46.00 | $5.94 | 4.8M |
| 2024-12-19 | 44.41 | $5.88 | 1.1M |
| 2024-12-18 | 48.00 | $6.04 | 962800 |
| 2024-12-17 | 57.03 | $6.37 | 1.1M |
| 2024-12-16 | 62.07 | $6.52 | 527955 |
| 2024-12-13 | 61.86 | $6.51 | 436458 |
| 2024-12-12 | 60.37 | $6.44 | 514838 |
| 2024-12-11 | 61.67 | $6.48 | 613592 |
| 2024-12-10 | 63.97 | $6.55 | 606767 |
| 2024-12-09 | 64.62 | $6.57 | 1.5M |
| 2024-12-06 | 59.52 | $6.31 | 888755 |
| 2024-12-05 | 56.55 | $6.18 | 614261 |
| 2024-12-04 | 54.34 | $6.09 | 529238 |
| 2024-12-03 | 53.08 | $6.04 | 796622 |
| 2024-12-02 | 56.96 | $6.17 | 1.4M |
| 2024-11-29 | 56.26 | $6.14 | 526303 |
| 2024-11-27 | 58.67 | $6.22 | 743050 |
| 2024-11-26 | 53.71 | $6.01 | 682600 |
| 2024-11-25 | 57.79 | $6.14 | 1.1M |
| 2024-11-22 | 53.68 | $5.98 | 498718 |
| 2024-11-21 | 51.14 | $5.89 | 589314 |
| 2024-11-20 | 48.44 | $5.80 | 745223 |
| 2024-11-19 | 52.74 | $5.94 | 628900 |
| 2024-11-18 | 53.38 | $5.96 | 717397 |
| 2024-11-15 | 53.38 | $5.96 | 573790 |
| 2024-11-14 | 52.33 | $5.92 | 990309 |
| 2024-11-13 | 49.07 | $5.80 | 683900 |
| 2024-11-12 | 48.51 | $5.78 | 686251 |
| 2024-11-11 | 55.76 | $6.03 | 685374 |
| 2024-11-08 | 53.93 | $5.96 | 697272 |
| 2024-11-07 | 52.05 | $5.89 | 709881 |
| 2024-11-06 | 49.52 | $5.80 | 1.2M |
| 2024-11-05 | 46.87 | $5.71 | 940430 |
| 2024-11-04 | 45.97 | $5.68 | 1.3M |
| 2024-11-01 | 46.97 | $5.72 | 1.7M |
| 2024-10-31 | 48.23 | $5.77 | 1.6M |
| 2024-10-30 | 43.34 | $5.60 | 1.4M |
| 2024-10-29 | 38.10 | $5.44 | 1.1M |
| 2024-10-28 | 32.15 | $5.28 | 964734 |
| 2024-10-25 | 30.57 | $5.24 | 700222 |
| 2024-10-24 | 30.91 | $5.26 | 531600 |
| 2024-10-23 | 29.79 | $5.23 | 553459 |
| 2024-10-22 | 31.07 | $5.31 | 825320 |
| 2024-10-21 | 32.39 | $5.39 | 910235 |
| 2024-10-18 | 35.83 | $5.58 | 485612 |
| 2024-10-17 | 36.41 | $5.61 | 528389 |
| 2024-10-16 | 40.11 | $5.79 | 628500 |
| 2024-10-15 | 35.24 | $5.65 | 723900 |
| 2024-10-14 | 30.66 | $5.53 | 782014 |
| 2024-10-11 | 28.25 | $5.47 | 756078 |
| 2024-10-10 | 29.55 | $5.55 | 748700 |
| 2024-10-09 | 30.90 | $5.63 | 506450 |
| 2024-10-08 | 31.07 | $5.64 | 737539 |
| 2024-10-07 | 31.40 | $5.66 | 639500 |
| 2024-10-04 | 34.31 | $5.83 | 711835 |
| 2024-10-03 | 35.41 | $5.89 | 645800 |
| 2024-10-02 | 37.30 | $5.99 | 477637 |
| 2024-10-01 | 39.94 | $6.12 | 463729 |
| 2024-09-30 | 44.80 | $6.33 | 525720 |
| 2024-09-27 | 50.34 | $6.53 | 512004 |
| 2024-09-26 | 51.55 | $6.57 | 375276 |
| 2024-09-25 | 50.13 | $6.52 | 489187 |
| 2024-09-24 | 55.39 | $6.69 | 422942 |
| 2024-09-23 | 54.04 | $6.64 | 455011 |
| 2024-09-20 | 57.34 | $6.74 | 2.5M |
| 2024-09-19 | 61.24 | $6.85 | 518332 |
| 2024-09-18 | 61.01 | $6.84 | 468000 |
| 2024-09-17 | 59.18 | $6.76 | 440111 |
| 2024-09-16 | 58.95 | $6.75 | 510500 |
| 2024-09-13 | 55.63 | $6.61 | 316137 |
| 2024-09-12 | 52.23 | $6.48 | 326855 |
| 2024-09-11 | 48.16 | $6.34 | 335027 |
| 2024-09-10 | 47.56 | $6.32 | 440943 |
| 2024-09-09 | 47.82 | $6.33 | 415207 |
| 2024-09-06 | 49.13 | $6.38 | 235100 |
| 2024-09-05 | 49.90 | $6.41 | 321585 |
| 2024-09-04 | 46.99 | $6.30 | 373811 |
| 2024-09-03 | 50.82 | $6.45 | 368888 |
| 2024-08-30 | 57.32 | $6.67 | 234653 |
| 2024-08-29 | 57.08 | $6.66 | 338709 |
| 2024-08-28 | 56.16 | $6.62 | 358618 |
| 2024-08-27 | 56.45 | $6.63 | 257724 |
| 2024-08-26 | 58.45 | $6.70 | 489900 |
| 2024-08-23 | 57.43 | $6.65 | 518100 |
| 2024-08-22 | 54.21 | $6.50 | 429236 |
| 2024-08-21 | 52.85 | $6.44 | 307121 |
| 2024-08-20 | 51.72 | $6.39 | 268245 |
| 2024-08-19 | 53.42 | $6.46 | 292703 |
| 2024-08-16 | 52.14 | $6.40 | 316020 |
| 2024-08-15 | 51.29 | $6.36 | 375723 |
| 2024-08-14 | 48.46 | $6.23 | 237604 |
| 2024-08-13 | 47.12 | $6.17 | 340100 |
| 2024-08-12 | 46.00 | $6.12 | 308127 |
| 2024-08-09 | 49.16 | $6.28 | 286600 |
| 2024-08-08 | 50.18 | $6.33 | 346556 |
| 2024-08-07 | 48.34 | $6.24 | 437010 |
| 2024-08-06 | 45.59 | $6.11 | 600900 |
| 2024-08-05 | 39.46 | $5.85 | 902630 |
| 2024-08-02 | 45.45 | $6.17 | 686127 |
| 2024-08-01 | 49.45 | $6.35 | 774142 |
| 2024-07-31 | 52.64 | $6.48 | 551021 |
| 2024-07-30 | 55.78 | $6.60 | 354700 |
| 2024-07-29 | 54.49 | $6.54 | 523199 |
| 2024-07-26 | 58.27 | $6.68 | 586821 |
| 2024-07-25 | 54.87 | $6.52 | 425857 |
| 2024-07-24 | 53.52 | $6.46 | 503209 |
| 2024-07-23 | 62.37 | $6.76 | 440320 |
| 2024-07-22 | 61.15 | $6.70 | 323733 |
| 2024-07-19 | 59.92 | $6.64 | 415351 |
| 2024-07-18 | 61.78 | $6.70 | 451559 |
| 2024-07-17 | 66.72 | $6.85 | 504900 |
| 2024-07-16 | 65.85 | $6.80 | 662745 |
| 2024-07-15 | 61.06 | $6.55 | 475210 |
| 2024-07-12 | 59.77 | $6.49 | 509293 |
| 2024-07-11 | 58.46 | $6.43 | 670198 |
| 2024-07-10 | 50.88 | $6.13 | 390626 |
| 2024-07-09 | 46.56 | $5.99 | 349200 |
| 2024-07-08 | 45.26 | $5.95 | 443405 |
| 2024-07-05 | 43.28 | $5.89 | 496332 |
| 2024-07-03 | 44.82 | $5.95 | 275700 |
| 2024-07-02 | 43.55 | $5.91 | 515109 |
| 2024-07-01 | 37.38 | $5.73 | 748265 |
| 2024-06-28 | 39.91 | $5.84 | 1.3M |
| 2024-06-27 | 41.61 | $5.91 | 933900 |
| 2024-06-26 | 47.06 | $6.11 | 733443 |
| 2024-06-25 | 49.20 | $6.18 | 319900 |
| 2024-06-24 | 50.77 | $6.23 | 468253 |
| 2024-06-21 | 51.08 | $6.24 | 2.4M |
| 2024-06-20 | 47.10 | $6.11 | 866745 |
| 2024-06-18 | 44.46 | $6.03 | 448540 |
| 2024-06-17 | 44.99 | $6.05 | 794749 |
| 2024-06-14 | 44.68 | $6.04 | 534800 |
| 2024-06-13 | 44.68 | $6.04 | 449238 |
| 2024-06-12 | 42.29 | $5.96 | 678015 |
| 2024-06-11 | 38.51 | $5.84 | 542912 |
| 2024-06-10 | 38.71 | $5.85 | 520847 |
| 2024-06-07 | 37.78 | $5.82 | 478011 |
| 2024-06-06 | 39.48 | $5.91 | 469200 |
| 2024-06-05 | 41.45 | $6.01 | 591800 |
| 2024-06-04 | 40.03 | $5.96 | 378304 |
| 2024-06-03 | 40.78 | $6.00 | 520267 |
| 2024-05-31 | 39.43 | $5.95 | 910300 |
| 2024-05-30 | 37.26 | $5.87 | 874840 |
| 2024-05-29 | 32.04 | $5.69 | 857439 |
| 2024-05-28 | 35.29 | $5.90 | 681949 |
| 2024-05-24 | 35.29 | $5.90 | 791168 |
| 2024-05-23 | 31.41 | $5.77 | 867411 |
| 2024-05-22 | 36.73 | $6.10 | 502460 |
| 2024-05-21 | 36.73 | $6.10 | 489098 |
| 2024-05-20 | 37.96 | $6.17 | 332700 |
| 2024-05-17 | 39.77 | $6.27 | 430600 |
| 2024-05-16 | 40.88 | $6.33 | 393623 |
| 2024-05-15 | 39.26 | $6.27 | 433600 |
| 2024-05-14 | 38.20 | $6.23 | 584987 |
| 2024-05-13 | 35.79 | $6.14 | 607139 |
| 2024-05-10 | 35.94 | $6.15 | 516746 |
| 2024-05-09 | 36.37 | $6.18 | 639000 |
| 2024-05-08 | 32.28 | $6.02 | 819800 |
| 2024-05-07 | 33.96 | $6.15 | 889138 |
| 2024-05-06 | 33.96 | $6.15 | 1.0M |
| 2024-05-03 | 34.72 | $6.21 | 1.4M |
| 2024-05-02 | 35.46 | $6.27 | 2.4M |
| 2024-05-01 | 47.67 | $7.02 | 488300 |
| 2024-04-30 | 43.48 | $6.85 | 467094 |
| 2024-04-29 | 46.17 | $6.98 | 471716 |
| 2024-04-26 | 47.45 | $7.04 | 323000 |
| 2024-04-25 | 45.78 | $6.97 | 679900 |
| 2024-04-24 | 48.51 | $7.10 | 519900 |
| 2024-04-23 | 50.71 | $7.20 | 586903 |
| 2024-04-22 | 47.54 | $7.06 | 476438 |
| 2024-04-19 | 45.14 | $6.96 | 1.0M |
| 2024-04-18 | 41.60 | $6.82 | 565200 |
| 2024-04-17 | 41.60 | $6.82 | 518400 |
| 2024-04-16 | 39.32 | $6.73 | 875838 |
| 2024-04-15 | 41.72 | $6.87 | 676010 |
| 2024-04-12 | 43.72 | $6.98 | 635959 |
| 2024-04-11 | 45.40 | $7.07 | 764444 |
| 2024-04-10 | 42.60 | $6.95 | 795652 |
| 2024-04-09 | 50.39 | $7.33 | 293834 |
| 2024-04-08 | 48.26 | $7.24 | 463700 |
| 2024-04-05 | 45.55 | $7.13 | 557244 |
| 2024-04-04 | 47.04 | $7.20 | 560173 |
| 2024-04-03 | 47.89 | $7.24 | 435564 |
| 2024-04-02 | 46.03 | $7.16 | 702100 |
| 2024-04-01 | 48.07 | $7.26 | 647230 |
| 2024-03-28 | 46.72 | $7.20 | 495451 |
| 2024-03-27 | 45.16 | $7.13 | 525712 |
| 2024-03-26 | 39.07 | $6.88 | 437700 |
| 2024-03-25 | 40.97 | $6.99 | 530718 |
| 2024-03-22 | 39.96 | $6.95 | 744333 |
| 2024-03-21 | 47.25 | $7.33 | 1.0M |
| 2024-03-20 | 46.76 | $7.31 | 767707 |
| 2024-03-19 | 43.56 | $7.18 | 539350 |
| 2024-03-18 | 43.06 | $7.16 | 570641 |
| 2024-03-15 | 43.98 | $7.21 | 1.7M |
| 2024-03-14 | 41.34 | $7.10 | 649490 |
| 2024-03-13 | 45.41 | $7.32 | 586521 |
| 2024-03-12 | 44.23 | $7.27 | 425844 |
| 2024-03-11 | 44.23 | $7.27 | 412403 |
| 2024-03-08 | 42.88 | $7.21 | 448414 |
| 2024-03-07 | 42.00 | $7.17 | 424244 |
| 2024-03-06 | 39.32 | $7.05 | 541946 |
| 2024-03-05 | 37.72 | $6.98 | 536446 |
| 2024-03-04 | 38.41 | $7.03 | 667435 |
| 2024-03-01 | 39.78 | $7.13 | 431229 |
| 2024-02-29 | 40.89 | $7.21 | 813039 |
| 2024-02-28 | 36.24 | $6.99 | 439800 |
| 2024-02-27 | 37.78 | $7.11 | 641727 |
| 2024-02-26 | 37.57 | $7.10 | 631224 |
| 2024-02-23 | 40.70 | $7.34 | 814800 |
| 2024-02-22 | 38.47 | $7.23 | 947186 |
| 2024-02-21 | 40.58 | $7.39 | 580100 |
| 2024-02-20 | 42.23 | $7.51 | 433145 |
| 2024-02-16 | 43.35 | $7.59 | 462652 |
| 2024-02-15 | 42.26 | $7.53 | 872240 |
| 2024-02-14 | 34.49 | $7.14 | 671467 |
| 2024-02-13 | 34.95 | $7.18 | 716762 |
| 2024-02-12 | 41.19 | $7.66 | 463932 |
| 2024-02-09 | 38.58 | $7.54 | 599100 |
| 2024-02-08 | 34.93 | $7.38 | 561240 |
| 2024-02-07 | 34.23 | $7.35 | 954200 |
| 2024-02-06 | 36.86 | $7.56 | 526074 |
| 2024-02-05 | 36.42 | $7.54 | 839100 |
| 2024-02-02 | 38.59 | $7.71 | 644393 |
| 2024-02-01 | 42.26 | $7.97 | 657305 |
| 2024-01-31 | 39.53 | $7.84 | 572200 |
| 2024-01-30 | 44.79 | $8.18 | 484800 |
| 2024-01-29 | 50.21 | $8.47 | 487160 |
| 2024-01-26 | 48.37 | $8.38 | 421724 |
| 2024-01-25 | 48.75 | $8.40 | 389389 |
| 2024-01-24 | 45.27 | $8.23 | 431874 |
| 2024-01-23 | 47.24 | $8.34 | 365925 |
| 2024-01-22 | 46.44 | $8.30 | 497137 |
| 2024-01-19 | 46.61 | $8.31 | 503687 |
| 2024-01-18 | 43.48 | $8.15 | 505646 |
| 2024-01-17 | 41.87 | $8.07 | 411400 |
| 2024-01-16 | 44.92 | $8.27 | 492675 |
| 2024-01-12 | 47.90 | $8.45 | 440450 |
| 2024-01-11 | 46.01 | $8.35 | 385015 |
| 2024-01-10 | 47.82 | $8.46 | 477313 |
| 2024-01-09 | 47.28 | $8.43 | 346156 |
| 2024-01-08 | 47.91 | $8.47 | 453112 |
| 2024-01-05 | 44.03 | $8.25 | 369131 |
| 2024-01-04 | 42.93 | $8.19 | 524327 |
| 2024-01-03 | 42.39 | $8.16 | 570000 |
| 2024-01-02 | 44.80 | $8.34 | 675442 |
| 2023-12-29 | 47.51 | $8.53 | 891755 |
| 2023-12-28 | 49.92 | $8.69 | 707639 |
| 2023-12-27 | 50.53 | $8.73 | 619063 |
| 2023-12-26 | 50.10 | $8.70 | 684000 |
| 2023-12-22 | 49.11 | $8.63 | 1.1M |
| 2023-12-21 | 52.35 | $8.86 | 795946 |
| 2023-12-20 | 50.32 | $8.71 | 1.0M |
| 2023-12-19 | 53.49 | $8.93 | 1.0M |
| 2023-12-18 | 49.80 | $8.66 | 935417 |
| 2023-12-15 | 47.90 | $8.53 | 8.3M |
| 2023-12-14 | 67.42 | $9.58 | 1.3M |
| 2023-12-13 | 64.69 | $9.37 | 1.1M |
| 2023-12-12 | 57.61 | $8.93 | 543700 |
| 2023-12-11 | 55.08 | $8.80 | 774022 |
| 2023-12-08 | 58.66 | $8.94 | 534000 |
| 2023-12-07 | 58.66 | $8.94 | 511400 |
| 2023-12-06 | 58.91 | $8.95 | 577746 |
| 2023-12-05 | 62.93 | $9.11 | 372925 |
| 2023-12-04 | 65.31 | $9.20 | 481967 |
| 2023-12-01 | 64.75 | $9.16 | 866365 |
| 2023-11-30 | 58.87 | $8.79 | 519031 |
| 2023-11-29 | 60.69 | $8.86 | 601773 |
| 2023-11-28 | 56.90 | $8.65 | 543238 |
| 2023-11-27 | 56.71 | $8.64 | 474100 |
| 2023-11-24 | 55.98 | $8.60 | 137008 |
| 2023-11-22 | 56.66 | $8.63 | 373250 |
| 2023-11-21 | 55.98 | $8.59 | 482805 |
| 2023-11-20 | 56.83 | $8.63 | 642700 |
| 2023-11-17 | 55.88 | $8.57 | 997382 |
| 2023-11-16 | 52.74 | $8.38 | 653645 |
| 2023-11-15 | 54.08 | $8.45 | 741500 |
| 2023-11-14 | 51.92 | $8.32 | 774100 |
| 2023-11-13 | 41.41 | $7.80 | 364365 |
| 2023-11-10 | 43.68 | $7.93 | 577141 |
| 2023-11-09 | 41.33 | $7.83 | 420241 |
| 2023-11-08 | 43.94 | $7.98 | 318844 |
| 2023-11-07 | 44.12 | $7.99 | 469599 |
| 2023-11-06 | 42.13 | $7.90 | 701298 |
| 2023-11-03 | 43.77 | $8.00 | 812854 |
| 2023-11-02 | 40.00 | $7.83 | 1.2M |
| 2023-11-01 | 41.56 | $7.93 | 710081 |
| 2023-10-31 | 38.36 | $7.79 | 663392 |
| 2023-10-30 | 36.23 | $7.70 | 753810 |
| 2023-10-27 | 33.32 | $7.58 | 702557 |
| 2023-10-26 | 33.32 | $7.58 | 597857 |
| 2023-10-25 | 28.91 | $7.40 | 757300 |
| 2023-10-24 | 32.29 | $7.70 | 568923 |
| 2023-10-23 | 32.29 | $7.70 | 594211 |
| 2023-10-20 | 33.59 | $7.81 | 676033 |
| 2023-10-19 | 34.54 | $7.89 | 1.1M |
| 2023-10-18 | 39.20 | $8.24 | 433310 |
| 2023-10-17 | 43.49 | $8.51 | 507100 |
| 2023-10-16 | 45.06 | $8.60 | 581620 |
| 2023-10-13 | 41.27 | $8.43 | 613910 |
| 2023-10-12 | 44.16 | $8.60 | 319516 |
| 2023-10-11 | 47.11 | $8.76 | 375404 |
| 2023-10-10 | 43.77 | $8.61 | 583266 |
| 2023-10-09 | 42.85 | $8.57 | 495300 |
| 2023-10-06 | 36.73 | $8.32 | 755348 |
| 2023-10-05 | 34.32 | $8.23 | 555300 |
| 2023-10-04 | 31.86 | $8.14 | 699507 |
| 2023-10-03 | 31.98 | $8.15 | 875524 |
| 2023-10-02 | 34.31 | $8.33 | 904008 |
| 2023-09-29 | 36.56 | $8.49 | 680476 |
| 2023-09-28 | 35.30 | $8.44 | 591947 |
| 2023-09-27 | 32.77 | $8.34 | 523000 |
| 2023-09-26 | 33.52 | $8.40 | 851519 |
| 2023-09-25 | 36.56 | $8.63 | 836918 |
| 2023-09-22 | 37.84 | $8.72 | 651117 |
| 2023-09-21 | 31.25 | $8.46 | 1.2M |
| 2023-09-20 | 40.51 | $9.05 | 1.2M |
| 2023-09-19 | 54.57 | $9.59 | 894183 |
| 2023-09-18 | 54.57 | $9.59 | 871552 |
| 2023-09-15 | 55.21 | $9.61 | 1.8M |
| 2023-09-14 | 53.66 | $9.55 | 604833 |
| 2023-09-13 | 49.21 | $9.39 | 711169 |
| 2023-09-12 | 47.09 | $9.32 | 530977 |
| 2023-09-11 | 44.91 | $9.25 | 425625 |
| 2023-09-08 | 43.66 | $9.21 | 658772 |
| 2023-09-07 | 43.35 | $9.20 | 680938 |
| 2023-09-06 | 43.80 | $9.22 | 488831 |
| 2023-09-05 | 45.62 | $9.30 | 622879 |
| 2023-09-01 | 52.62 | $9.57 | 344797 |
| 2023-08-31 | 51.30 | $9.52 | 494659 |
| 2023-08-30 | 52.41 | $9.56 | 604655 |
| 2023-08-29 | 52.68 | $9.57 | 571800 |
| 2023-08-28 | 49.99 | $9.46 | 632734 |
| 2023-08-25 | 41.03 | $9.15 | 616447 |
| 2023-08-24 | 38.67 | $9.08 | 488700 |
| 2023-08-23 | 38.88 | $9.09 | 519220 |
| 2023-08-22 | 32.20 | $8.90 | 387388 |
| 2023-08-21 | 32.20 | $8.90 | 539035 |
| 2023-08-18 | 30.40 | $8.85 | 664393 |
| 2023-08-17 | 30.40 | $8.85 | 475337 |
| 2023-08-16 | 30.99 | $8.89 | 499149 |
| 2023-08-15 | 31.88 | $8.95 | 692427 |
| 2023-08-14 | 31.88 | $8.95 | 560950 |
| 2023-08-11 | 33.32 | $9.05 | 425372 |
| 2023-08-10 | 33.32 | $9.05 | 607509 |
| 2023-08-09 | 32.50 | $9.02 | 644200 |
| 2023-08-08 | 32.88 | $9.05 | 631055 |
| 2023-08-07 | 33.26 | $9.08 | 884800 |
| 2023-08-04 | 34.38 | $9.17 | 540218 |
| 2023-08-03 | 31.96 | $9.07 | 1.5M |
| 2023-08-02 | 48.43 | $10.04 | 462522 |
| 2023-08-01 | 49.17 | $10.07 | 471868 |
| 2023-07-31 | 51.17 | $10.15 | 675759 |
| 2023-07-28 | 56.31 | $10.34 | 440100 |
| 2023-07-27 | 55.42 | $10.30 | 820070 |
| 2023-07-26 | 61.08 | $10.49 | 456959 |
| 2023-07-25 | 60.06 | $10.44 | 325594 |
| 2023-07-24 | 59.04 | $10.39 | 489200 |
| 2023-07-21 | 58.02 | $10.34 | 388259 |
| 2023-07-20 | 57.82 | $10.33 | 533124 |
| 2023-07-19 | 60.55 | $10.43 | 420445 |
| 2023-07-18 | 58.31 | $10.31 | 476795 |
| 2023-07-17 | 56.34 | $10.21 | 414529 |
| 2023-07-14 | 55.94 | $10.19 | 413153 |
| 2023-07-13 | 55.75 | $10.18 | 466620 |
| 2023-07-12 | 55.20 | $10.15 | 654000 |
| 2023-07-11 | 52.39 | $10.00 | 345220 |
| 2023-07-10 | 51.42 | $9.95 | 511007 |
| 2023-07-07 | 45.78 | $9.68 | 440051 |
| 2023-07-06 | 42.24 | $9.53 | 623414 |
| 2023-07-05 | 46.68 | $9.76 | 455224 |
| 2023-07-03 | 50.40 | $9.93 | 253543 |
| 2023-06-30 | 50.18 | $9.92 | 570397 |
| 2023-06-29 | 50.39 | $9.93 | 384168 |
| 2023-06-28 | 50.81 | $9.95 | 383600 |
| 2023-06-27 | 50.03 | $9.91 | 482717 |
| 2023-06-26 | 47.26 | $9.77 | 424800 |
| 2023-06-23 | 44.77 | $9.65 | 1.1M |
| 2023-06-22 | 48.39 | $9.85 | 482000 |
| 2023-06-21 | 49.53 | $9.91 | 519000 |
| 2023-06-20 | 47.98 | $9.83 | 514155 |
| 2023-06-16 | 49.99 | $9.94 | 2.1M |
| 2023-06-15 | 50.72 | $9.98 | 700201 |
| 2023-06-14 | 53.33 | $10.12 | 879696 |
| 2023-06-13 | 53.00 | $10.10 | 911900 |
| 2023-06-12 | 52.04 | $10.04 | 640177 |
| 2023-06-09 | 50.77 | $9.96 | 437604 |
| 2023-06-08 | 52.25 | $10.05 | 597282 |
| 2023-06-07 | 50.57 | $9.94 | 1.3M |
| 2023-06-06 | 55.08 | $10.21 | 641336 |
| 2023-06-05 | 53.63 | $10.11 | 693134 |
| 2023-06-02 | 56.40 | $10.27 | 890352 |
| 2023-06-01 | 51.65 | $9.95 | 540900 |
| 2023-05-31 | 48.66 | $9.77 | 603036 |
| 2023-05-30 | 48.49 | $9.76 | 554162 |
| 2023-05-26 | 45.96 | $9.61 | 465775 |
| 2023-05-25 | 40.21 | $9.30 | 559001 |
| 2023-05-24 | 45.73 | $9.67 | 619737 |
| 2023-05-23 | 50.54 | $9.94 | 534236 |
| 2023-05-22 | 50.92 | $9.96 | 439187 |
| 2023-05-19 | 48.16 | $9.81 | 312103 |
| 2023-05-18 | 50.50 | $9.94 | 458063 |
| 2023-05-17 | 47.53 | $9.78 | 535439 |
| 2023-05-16 | 43.28 | $9.57 | 436781 |
| 2023-05-15 | 45.97 | $9.73 | 566943 |
| 2023-05-12 | 45.77 | $9.72 | 517754 |
| 2023-05-11 | 46.10 | $9.74 | 514849 |
| 2023-05-10 | 46.25 | $9.75 | 825986 |
| 2023-05-09 | 45.38 | $9.70 | 561699 |
| 2023-05-08 | 47.90 | $9.87 | 614125 |
| 2023-05-05 | 46.06 | $9.76 | 699722 |
| 2023-05-04 | 42.17 | $9.54 | 792807 |
| 2023-05-03 | 42.97 | $9.60 | 585522 |
| 2023-05-02 | 42.28 | $9.56 | 730626 |
| 2023-05-01 | 48.61 | $10.01 | 433813 |
| 2023-04-28 | 53.16 | $10.28 | 637500 |
| 2023-04-27 | 51.23 | $10.16 | 618300 |
| 2023-04-26 | 48.02 | $9.97 | 770563 |
| 2023-04-25 | 49.15 | $10.04 | 429900 |
| 2023-04-24 | 51.81 | $10.20 | 488814 |
| 2023-04-21 | 51.98 | $10.21 | 375638 |
| 2023-04-20 | 51.08 | $10.15 | 411200 |
| 2023-04-19 | 50.93 | $10.14 | 454800 |
| 2023-04-18 | 47.22 | $9.89 | 533251 |
| 2023-04-17 | 51.36 | $10.17 | 701600 |
| 2023-04-14 | 48.44 | $9.98 | 607438 |
| 2023-04-13 | 50.72 | $10.13 | 487336 |
| 2023-04-12 | 50.87 | $10.14 | 474473 |
| 2023-04-11 | 52.06 | $10.22 | 445779 |
| 2023-04-10 | 51.38 | $10.17 | 855524 |
| 2023-04-06 | 51.38 | $10.17 | 335300 |
| 2023-04-05 | 51.14 | $10.15 | 429048 |
| 2023-04-04 | 49.81 | $10.04 | 524447 |
| 2023-04-03 | 48.72 | $9.95 | 526443 |
| 2023-03-31 | 48.83 | $9.96 | 761934 |
| 2023-03-30 | 46.01 | $9.72 | 460432 |
| 2023-03-29 | 45.17 | $9.65 | 547862 |
| 2023-03-28 | 42.77 | $9.45 | 501168 |
| 2023-03-27 | 41.92 | $9.38 | 565700 |
| 2023-03-24 | 39.48 | $9.18 | 824446 |
| 2023-03-23 | 32.94 | $8.69 | 693762 |
| 2023-03-22 | 34.31 | $8.88 | 904108 |
| 2023-03-21 | 36.03 | $9.11 | 819107 |
| 2023-03-20 | 35.63 | $9.08 | 971900 |
| 2023-03-17 | 33.79 | $8.94 | 3.1M |
| 2023-03-16 | 39.97 | $9.74 | 1.6M |
| 2023-03-15 | 31.15 | $9.15 | 1.5M |
| 2023-03-14 | 32.22 | $9.29 | 1.2M |
| 2023-03-13 | 26.40 | $8.95 | 1.8M |
| 2023-03-10 | 24.22 | $8.83 | 1.7M |
| 2023-03-09 | 26.32 | $9.17 | 1.9M |
| 2023-03-08 | 29.38 | $9.60 | 845050 |
| 2023-03-07 | 30.97 | $9.80 | 442100 |
| 2023-03-06 | 32.65 | $10.00 | 506375 |
| 2023-03-03 | 34.05 | $10.16 | 465900 |
| 2023-03-02 | 32.68 | $10.08 | 757698 |
| 2023-03-01 | 34.74 | $10.32 | 615950 |
| 2023-02-28 | 38.17 | $10.68 | 661925 |
| 2023-02-27 | 37.52 | $10.64 | 521200 |
| 2023-02-24 | 35.59 | $10.52 | 1.1M |
| 2023-02-23 | 39.46 | $10.92 | 1.2M |
| 2023-02-22 | 45.04 | $11.40 | 624725 |
| 2023-02-21 | 46.08 | $11.48 | 449525 |
| 2023-02-17 | 53.67 | $12.00 | 311125 |
| 2023-02-16 | 51.94 | $11.88 | 253292 |
| 2023-02-15 | 53.20 | $11.96 | 244735 |
| 2023-02-14 | 50.93 | $11.80 | 307150 |
| 2023-02-13 | 54.71 | $12.04 | 219850 |
| 2023-02-10 | 51.88 | $11.84 | 258764 |
| 2023-02-09 | 50.71 | $11.76 | 536200 |
| 2023-02-08 | 55.17 | $12.04 | 311182 |
| 2023-02-07 | 58.67 | $12.24 | 421531 |
| 2023-02-06 | 58.16 | $12.20 | 420447 |
| 2023-02-03 | 66.66 | $12.64 | 570975 |
| 2023-02-02 | 69.28 | $12.76 | 706350 |
| 2023-02-01 | 68.49 | $12.68 | 652125 |
| 2023-01-31 | 66.46 | $12.48 | 503435 |
| 2023-01-30 | 62.81 | $12.16 | 451750 |
| 2023-01-27 | 67.15 | $12.36 | 506402 |
| 2023-01-26 | 65.33 | $12.20 | 665600 |
| 2023-01-25 | 63.90 | $12.08 | 432021 |
| 2023-01-24 | 62.94 | $12.00 | 395325 |
| 2023-01-23 | 62.46 | $11.96 | 378780 |
| 2023-01-20 | 61.52 | $11.88 | 328178 |
| 2023-01-19 | 59.09 | $11.68 | 356575 |
| 2023-01-18 | 59.81 | $11.72 | 336429 |
| 2023-01-17 | 60.51 | $11.76 | 288354 |
| 2023-01-13 | 60.06 | $11.72 | 366155 |
| 2023-01-12 | 57.81 | $11.52 | 488879 |
| 2023-01-11 | 56.41 | $11.40 | 458425 |
| 2023-01-10 | 49.52 | $10.88 | 303425 |
| 2023-01-09 | 47.70 | $10.76 | 617250 |
| 2023-01-06 | 47.10 | $10.72 | 428930 |
| 2023-01-05 | 45.92 | $10.64 | 269341 |
| 2023-01-04 | 46.92 | $10.72 | 516000 |
| 2023-01-03 | 44.03 | $10.52 | 572550 |
| 2022-12-30 | 39.67 | $10.24 | 803600 |
| 2022-12-29 | 41.42 | $10.40 | 852792 |
| 2022-12-28 | 39.52 | $10.28 | 1.1M |
| 2022-12-27 | 46.17 | $10.84 | 616856 |
| 2022-12-23 | 46.70 | $10.88 | 804782 |
| 2022-12-22 | 52.45 | $11.28 | 679701 |
| 2022-12-21 | 55.03 | $11.44 | 677275 |
| 2022-12-20 | 52.25 | $11.24 | 1.0M |
| 2022-12-19 | 54.16 | $11.36 | 946523 |
| 2022-12-16 | 53.62 | $11.32 | 2.6M |
| 2022-12-15 | 58.15 | $11.60 | 799865 |
| 2022-12-14 | 60.95 | $11.76 | 769250 |
| 2022-12-13 | 60.95 | $11.76 | 856860 |
| 2022-12-12 | 57.74 | $11.48 | 537830 |
| 2022-12-09 | 57.26 | $11.44 | 511159 |
| 2022-12-08 | 59.17 | $11.56 | 479942 |
| 2022-12-07 | 58.73 | $11.52 | 664298 |
| 2022-12-06 | 56.07 | $11.28 | 744900 |
| 2022-12-05 | 57.24 | $11.36 | 635225 |
| 2022-12-02 | 60.86 | $11.60 | 428525 |
| 2022-12-01 | 60.06 | $11.52 | 549650 |
| 2022-11-30 | 57.15 | $11.24 | 682610 |
| 2022-11-29 | 54.44 | $11.00 | 369327 |
| 2022-11-28 | 53.04 | $10.88 | 425089 |
| 2022-11-25 | 55.76 | $11.08 | 146450 |
| 2022-11-23 | 55.33 | $11.04 | 354186 |
| 2022-11-22 | 55.85 | $11.08 | 281388 |
| 2022-11-21 | 54.63 | $10.96 | 378634 |
| 2022-11-18 | 55.11 | $11.00 | 385586 |
| 2022-11-17 | 53.55 | $10.84 | 531838 |
| 2022-11-16 | 55.38 | $11.00 | 334706 |
| 2022-11-15 | 57.72 | $11.20 | 430858 |
| 2022-11-14 | 55.58 | $10.96 | 514102 |
| 2022-11-11 | 57.42 | $11.12 | 714732 |
| 2022-11-10 | 57.08 | $11.08 | 697955 |
| 2022-11-09 | 50.34 | $10.36 | 619525 |
| 2022-11-08 | 51.62 | $10.48 | 537186 |
| 2022-11-07 | 53.35 | $10.64 | 742800 |
| 2022-11-04 | 52.98 | $10.60 | 1.2M |
| 2022-11-03 | 49.52 | $10.24 | 744575 |
| 2022-11-02 | 51.11 | $10.40 | 798586 |
| 2022-11-01 | 53.13 | $10.60 | 1.0M |
| 2022-10-31 | 54.77 | $10.76 | 776425 |
| 2022-10-28 | 56.43 | $10.92 | 924075 |
| 2022-10-27 | 54.12 | $10.64 | 936433 |
| 2022-10-26 | 52.76 | $10.48 | 1.3M |
| 2022-10-25 | 52.76 | $10.48 | 973707 |
| 2022-10-24 | 46.70 | $9.80 | 583675 |
| 2022-10-21 | 45.93 | $9.72 | 738425 |
| 2022-10-20 | 45.55 | $9.68 | 492625 |
| 2022-10-19 | 46.79 | $9.84 | 560350 |
| 2022-10-18 | 48.03 | $10.00 | 1.1M |
| 2022-10-17 | 46.69 | $9.84 | 1.2M |
| 2022-10-14 | 45.00 | $9.64 | 935291 |
| 2022-10-13 | 47.57 | $10.00 | 1.4M |
| 2022-10-12 | 44.92 | $9.68 | 1.1M |
| 2022-10-11 | 45.46 | $9.76 | 1.4M |
| 2022-10-10 | 37.92 | $8.92 | 1.1M |
| 2022-10-07 | 39.15 | $9.12 | 1.5M |
| 2022-10-06 | 40.39 | $9.32 | 1.9M |
| 2022-10-05 | 42.16 | $9.60 | 1.5M |
| 2022-10-04 | 45.12 | $10.04 | 1.4M |
| 2022-10-03 | 33.41 | $8.88 | 2.3M |
| 2022-09-30 | 36.47 | $9.36 | 2.0M |
| 2022-09-29 | 31.51 | $8.96 | 1.9M |
| 2022-09-28 | 32.98 | $9.20 | 1.0M |
| 2022-09-27 | 28.21 | $8.84 | 1.8M |
| 2022-09-26 | 25.99 | $8.68 | 2.6M |
| 2022-09-23 | 30.47 | $9.48 | 1.6M |
| 2022-09-22 | 38.31 | $10.48 | 1.3M |
| 2022-09-21 | 42.47 | $10.88 | 1.0M |
| 2022-09-20 | 44.77 | $11.08 | 888555 |
| 2022-09-19 | 47.21 | $11.28 | 700537 |
| 2022-09-16 | 47.21 | $11.28 | 1.5M |
| 2022-09-15 | 45.05 | $11.12 | 852000 |
| 2022-09-14 | 46.87 | $11.28 | 823280 |
| 2022-09-13 | 44.19 | $11.08 | 1.0M |
| 2022-09-12 | 48.87 | $11.48 | 535675 |
| 2022-09-09 | 47.82 | $11.40 | 445826 |
| 2022-09-08 | 43.41 | $11.08 | 510452 |
| 2022-09-07 | 43.41 | $11.08 | 750000 |
| 2022-09-06 | 38.09 | $10.72 | 1.2M |
| 2022-09-02 | 41.37 | $11.04 | 733159 |
| 2022-09-01 | 40.15 | $10.96 | 676834 |
| 2022-08-31 | 42.69 | $11.20 | 519100 |
| 2022-08-30 | 43.12 | $11.24 | 358202 |
| 2022-08-29 | 46.24 | $11.52 | 320680 |
| 2022-08-26 | 47.16 | $11.60 | 388925 |
| 2022-08-25 | 50.01 | $11.84 | 387188 |
| 2022-08-24 | 46.97 | $11.60 | 515718 |
| 2022-08-23 | 46.97 | $11.60 | 456254 |
| 2022-08-22 | 44.95 | $11.44 | 524325 |
| 2022-08-19 | 48.45 | $11.76 | 1.6M |
| 2022-08-18 | 52.33 | $12.08 | 586500 |
| 2022-08-17 | 53.86 | $12.20 | 601013 |
| 2022-08-16 | 55.94 | $12.36 | 454879 |
| 2022-08-15 | 54.70 | $12.24 | 436703 |
| 2022-08-12 | 54.70 | $12.24 | 496036 |
| 2022-08-11 | 53.10 | $12.08 | 518902 |
| 2022-08-10 | 53.55 | $12.12 | 665131 |
| 2022-08-09 | 50.79 | $11.84 | 535000 |
| 2022-08-08 | 53.37 | $12.08 | 529036 |
| 2022-08-05 | 51.00 | $11.84 | 763075 |
| 2022-08-04 | 52.26 | $11.96 | 960700 |
| 2022-08-03 | 58.18 | $12.48 | 623507 |
| 2022-08-02 | 57.83 | $12.44 | 623856 |
| 2022-08-01 | 61.75 | $12.76 | 564657 |
| 2022-07-29 | 60.14 | $12.56 | 900875 |
| 2022-07-28 | 61.62 | $12.68 | 693775 |
| 2022-07-27 | 57.32 | $12.16 | 485725 |
| 2022-07-26 | 52.24 | $11.64 | 476724 |
| 2022-07-25 | 53.64 | $11.76 | 670536 |
| 2022-07-22 | 52.01 | $11.60 | 495908 |
| 2022-07-21 | 52.01 | $11.60 | 533506 |
| 2022-07-20 | 50.84 | $11.48 | 580210 |
| 2022-07-19 | 50.46 | $11.44 | 1.1M |
| 2022-07-18 | 45.20 | $10.92 | 1.0M |
| 2022-07-15 | 48.60 | $11.28 | 590150 |
| 2022-07-14 | 45.12 | $10.96 | 518922 |
| 2022-07-13 | 48.22 | $11.28 | 525258 |
| 2022-07-12 | 47.36 | $11.20 | 447969 |
| 2022-07-11 | 46.94 | $11.16 | 490278 |
| 2022-07-08 | 49.17 | $11.40 | 477467 |
| 2022-07-07 | 49.54 | $11.44 | 796905 |
| 2022-07-06 | 46.46 | $11.12 | 1.0M |
| 2022-07-05 | 49.32 | $11.44 | 1.1M |
| 2022-07-01 | 48.57 | $11.36 | 683717 |
| 2022-06-30 | 45.50 | $11.04 | 1.3M |
| 2022-06-29 | 43.50 | $10.84 | 1.3M |
| 2022-06-28 | 43.50 | $10.84 | 1.2M |
| 2022-06-27 | 44.08 | $10.92 | 1.4M |
| 2022-06-24 | 45.24 | $11.08 | 1.8M |
| 2022-06-23 | 41.21 | $10.64 | 1.6M |
| 2022-06-22 | 38.07 | $10.32 | 1.4M |
| 2022-06-21 | 35.61 | $10.08 | 1.5M |
| 2022-06-17 | 28.43 | $9.44 | 3.5M |
| 2022-06-16 | 23.89 | $9.08 | 2.5M |
| 2022-06-15 | 27.58 | $9.88 | 2.0M |
| 2022-06-14 | 25.95 | $9.76 | 1.6M |
| 2022-06-13 | 29.06 | $10.36 | 1.6M |
| 2022-06-10 | 40.83 | $11.88 | 698669 |
| 2022-06-09 | 43.94 | $12.16 | 447600 |
| 2022-06-08 | 45.35 | $12.28 | 726558 |
| 2022-06-07 | 50.48 | $12.68 | 602150 |
| 2022-06-06 | 47.07 | $12.44 | 738425 |
| 2022-06-03 | 47.07 | $12.44 | 471625 |
| 2022-06-02 | 47.56 | $12.48 | 542811 |
| 2022-06-01 | 44.23 | $12.24 | 1.4M |
| 2022-05-31 | 42.50 | $12.12 | 929050 |
| 2022-05-27 | 43.79 | $12.24 | 520857 |
| 2022-05-26 | 41.54 | $12.08 | 721487 |
| 2022-05-25 | 39.23 | $11.92 | 660326 |
| 2022-05-24 | 39.60 | $11.96 | 619350 |
| 2022-05-23 | 37.34 | $11.80 | 674583 |
| 2022-05-20 | 33.82 | $11.56 | 795495 |
| 2022-05-19 | 34.75 | $11.68 | 1.1M |
| 2022-05-18 | 36.33 | $11.88 | 933054 |
| 2022-05-17 | 39.39 | $12.24 | 874229 |
| 2022-05-16 | 35.97 | $12.00 | 692452 |
| 2022-05-13 | 37.30 | $12.16 | 1.5M |
| 2022-05-12 | 31.26 | $11.76 | 1.2M |
| 2022-05-11 | 33.40 | $12.04 | 736125 |
| 2022-05-10 | 33.71 | $12.08 | 976650 |
| 2022-05-09 | 33.71 | $12.08 | 1.3M |
| 2022-05-06 | 37.89 | $12.60 | 854505 |
| 2022-05-05 | 38.94 | $12.72 | 828925 |
| 2022-05-04 | 42.30 | $13.08 | 1.3M |
| 2022-05-03 | 46.08 | $13.44 | 1.0M |
| 2022-05-02 | 37.20 | $12.84 | 832450 |
| 2022-04-29 | 37.59 | $12.88 | 884808 |
| 2022-04-28 | 40.87 | $13.20 | 890853 |
| 2022-04-27 | 32.48 | $12.72 | 1.2M |
| 2022-04-26 | 29.31 | $12.56 | 1.3M |
| 2022-04-25 | 33.41 | $13.00 | 1.4M |
| 2022-04-22 | 32.60 | $12.96 | 1.1M |
| 2022-04-21 | 35.04 | $13.20 | 1.2M |
| 2022-04-20 | 35.04 | $13.20 | 1.2M |
| 2022-04-19 | 34.30 | $13.16 | 1.9M |
| 2022-04-18 | 40.96 | $13.76 | 1.1M |
| 2022-04-14 | 44.22 | $14.00 | 455842 |
| 2022-04-13 | 44.22 | $14.00 | 1.3M |
| 2022-04-12 | 39.90 | $13.76 | 1.7M |
| 2022-04-11 | 40.40 | $13.80 | 833375 |
| 2022-04-08 | 39.69 | $13.76 | 944373 |
| 2022-04-07 | 36.82 | $13.60 | 1.3M |
| 2022-04-06 | 39.98 | $13.88 | 1.4M |
| 2022-04-05 | 44.09 | $14.20 | 979100 |
| 2022-04-04 | 50.21 | $14.60 | 853414 |
| 2022-04-01 | 50.21 | $14.60 | 645909 |
| 2022-03-31 | 50.21 | $14.60 | 632551 |
| 2022-03-30 | 50.21 | $14.60 | 1.1M |
| 2022-03-29 | 53.22 | $14.80 | 835275 |
| 2022-03-28 | 50.39 | $14.60 | 858000 |
| 2022-03-25 | 48.63 | $14.48 | 574207 |
| 2022-03-24 | 44.22 | $14.20 | 544725 |
| 2022-03-23 | 43.56 | $14.16 | 1.1M |
| 2022-03-22 | 55.33 | $14.92 | 1.1M |
| 2022-03-21 | 52.09 | $14.72 | 1.1M |
| 2022-03-18 | 53.57 | $14.80 | 1.3M |
| 2022-03-17 | 54.30 | $14.84 | 495129 |
| 2022-03-16 | 54.30 | $14.84 | 830002 |
| 2022-03-15 | 51.93 | $14.68 | 763385 |
| 2022-03-14 | 50.09 | $14.56 | 617054 |
| 2022-03-11 | 52.64 | $14.72 | 768509 |
| 2022-03-10 | 53.95 | $14.80 | 644075 |
| 2022-03-09 | 51.67 | $14.64 | 1.2M |
| 2022-03-08 | 49.29 | $14.48 | 1.1M |
| 2022-03-07 | 42.57 | $14.08 | 1.4M |
| 2022-03-04 | 46.05 | $14.32 | 437191 |
| 2022-03-03 | 46.65 | $14.36 | 523679 |
| 2022-03-02 | 46.65 | $14.36 | 643437 |
| 2022-03-01 | 39.49 | $13.96 | 1.1M |
| 2022-02-28 | 40.52 | $14.04 | 939650 |
| 2022-02-25 | 40.52 | $14.04 | 685403 |
| 2022-02-24 | 39.08 | $13.96 | 1.2M |
| 2022-02-23 | 34.57 | $13.72 | 1.0M |
| 2022-02-22 | 36.27 | $13.88 | 1.7M |
| 2022-02-18 | 42.77 | $14.40 | 771911 |
| 2022-02-17 | 41.23 | $14.32 | 718958 |
| 2022-02-16 | 45.28 | $14.60 | 532325 |
| 2022-02-15 | 43.78 | $14.52 | 884500 |
| 2022-02-14 | 39.87 | $14.32 | 1.0M |
| 2022-02-11 | 40.40 | $14.36 | 622175 |
| 2022-02-10 | 40.40 | $14.36 | 712091 |
| 2022-02-09 | 44.14 | $14.64 | 366983 |
| 2022-02-08 | 45.28 | $14.72 | 457350 |
| 2022-02-07 | 41.71 | $14.52 | 400305 |
| 2022-02-04 | 41.71 | $14.52 | 779009 |
| 2022-02-03 | 43.24 | $14.64 | 631685 |
| 2022-02-02 | 45.34 | $14.80 | 960583 |
| 2022-02-01 | 46.96 | $14.92 | 857281 |
| 2022-01-31 | 48.05 | $15.00 | 779575 |
| 2022-01-28 | 40.88 | $14.56 | 649406 |
| 2022-01-27 | 37.13 | $14.36 | 518761 |
| 2022-01-26 | 39.01 | $14.52 | 881608 |
| 2022-01-25 | 39.97 | $14.60 | 1.0M |
| 2022-01-24 | 35.44 | $14.36 | 1.8M |
| 2022-01-21 | 35.44 | $14.36 | 916414 |
| 2022-01-20 | 37.13 | $14.52 | 811800 |
| 2022-01-19 | 40.32 | $14.80 | 735291 |
| 2022-01-18 | 42.29 | $14.96 | 499623 |
| 2022-01-14 | 44.35 | $15.12 | 484050 |
| 2022-01-13 | 45.95 | $15.24 | 300181 |
| 2022-01-12 | 46.48 | $15.28 | 412100 |
| 2022-01-11 | 46.48 | $15.28 | 376658 |
| 2022-01-10 | 46.48 | $15.28 | 465475 |
| 2022-01-07 | 45.94 | $15.24 | 427550 |
| 2022-01-06 | 44.36 | $15.12 | 420528 |
| 2022-01-05 | 44.77 | $15.16 | 470475 |
| 2022-01-04 | 46.86 | $15.36 | 620386 |
| 2022-01-03 | 45.90 | $15.28 | 1.9M |
| 2021-12-31 | 40.84 | $14.88 | 856650 |
| 2021-12-30 | 41.58 | $14.96 | 924278 |
| 2021-12-29 | 42.68 | $15.08 | 481700 |
| 2021-12-28 | 42.68 | $15.08 | 712509 |
| 2021-12-27 | 43.37 | $15.16 | 645911 |
| 2021-12-23 | 44.05 | $15.24 | 587535 |
| 2021-12-22 | 45.74 | $15.44 | 1.1M |
| 2021-12-21 | 45.34 | $15.40 | 1.4M |
| 2021-12-20 | 34.31 | $14.44 | 1.7M |
| 2021-12-17 | 38.29 | $14.96 | 2.7M |
| 2021-12-16 | 39.98 | $15.16 | 1.2M |
| 2021-12-15 | 42.86 | $15.48 | 1.0M |
| 2021-12-14 | 39.77 | $15.24 | 681828 |
| 2021-12-13 | 42.70 | $15.56 | 1.3M |
| 2021-12-10 | 40.62 | $15.40 | 614458 |
| 2021-12-09 | 42.45 | $15.60 | 350700 |
| 2021-12-08 | 44.34 | $15.80 | 393550 |
| 2021-12-07 | 41.36 | $15.56 | 609830 |
| 2021-12-06 | 39.30 | $15.40 | 746196 |
| 2021-12-03 | 32.55 | $14.92 | 881252 |
| 2021-12-02 | 34.05 | $15.12 | 844300 |
| 2021-12-01 | 25.59 | $14.60 | 944011 |
| 2021-11-30 | 27.67 | $14.92 | 1.1M |
| 2021-11-29 | 30.29 | $15.28 | 590750 |
| 2021-11-26 | 30.91 | $15.36 | 603725 |
| 2021-11-24 | 34.61 | $15.80 | 269290 |
| 2021-11-23 | 33.92 | $15.76 | 603710 |
| 2021-11-22 | 33.92 | $15.76 | 669297 |
| 2021-11-19 | 30.66 | $15.56 | 1.9M |
| 2021-11-18 | 33.84 | $15.96 | 935242 |
| 2021-11-17 | 35.96 | $16.20 | 1.2M |
| 2021-11-16 | 38.24 | $16.44 | 995725 |
| 2021-11-15 | 42.51 | $16.84 | 661100 |
| 2021-11-12 | 45.39 | $17.08 | 536537 |
| 2021-11-11 | 46.91 | $17.20 | 264780 |
| 2021-11-10 | 45.17 | $17.08 | 626761 |
| 2021-11-09 | 50.39 | $17.48 | 561483 |
| 2021-11-08 | 49.84 | $17.44 | 518762 |
| 2021-11-05 | 50.91 | $17.52 | 625625 |
| 2021-11-04 | 45.93 | $17.16 | 534025 |
| 2021-11-03 | 44.75 | $17.08 | 845537 |
| 2021-11-02 | 47.73 | $17.32 | 864250 |
| 2021-11-01 | 58.13 | $18.00 | 586303 |
| 2021-10-29 | 51.65 | $17.56 | 400575 |
| 2021-10-28 | 53.81 | $17.68 | 327025 |
| 2021-10-27 | 49.83 | $17.44 | 473956 |
| 2021-10-26 | 52.71 | $17.60 | 562725 |
| 2021-10-25 | 59.21 | $17.92 | 558325 |
| 2021-10-22 | 55.98 | $17.72 | 429316 |
| 2021-10-21 | 57.72 | $17.80 | 435729 |
| 2021-10-20 | 55.77 | $17.68 | 924775 |
| 2021-10-19 | 50.73 | $17.40 | 523202 |
| 2021-10-18 | 51.52 | $17.44 | 561575 |
| 2021-10-15 | 49.25 | $17.32 | 649783 |
| 2021-10-14 | 50.00 | $17.36 | 453668 |
| 2021-10-13 | 51.47 | $17.44 | 344308 |
| 2021-10-12 | 50.78 | $17.40 | 658350 |
| 2021-10-11 | 47.22 | $17.20 | 256488 |
| 2021-10-08 | 47.88 | $17.24 | 206725 |
| 2021-10-07 | 49.18 | $17.32 | 749341 |
| 2021-10-06 | 48.52 | $17.28 | 353681 |
| 2021-10-05 | 49.75 | $17.36 | 543306 |
| 2021-10-04 | 47.20 | $17.20 | 460600 |
| 2021-10-01 | 47.77 | $17.24 | 592325 |
| 2021-09-30 | 44.55 | $17.04 | 524714 |
| 2021-09-29 | 49.16 | $17.36 | 651933 |
| 2021-09-28 | 45.83 | $17.16 | 926179 |
| 2021-09-27 | 47.61 | $17.28 | 890925 |
| 2021-09-24 | 45.61 | $17.16 | 578275 |
| 2021-09-23 | 47.93 | $17.32 | 431975 |
| 2021-09-22 | 47.93 | $17.32 | 662525 |
| 2021-09-21 | 48.48 | $17.36 | 544236 |
| 2021-09-20 | 47.32 | $17.28 | 973360 |
| 2021-09-17 | 50.00 | $17.48 | 1.7M |
| 2021-09-16 | 46.55 | $17.24 | 341864 |
| 2021-09-15 | 48.68 | $17.40 | 400203 |
| 2021-09-14 | 44.46 | $17.12 | 382150 |
| 2021-09-13 | 46.00 | $17.24 | 389075 |
| 2021-09-10 | 42.20 | $17.00 | 421726 |
| 2021-09-09 | 44.17 | $17.16 | 421851 |
| 2021-09-08 | 45.69 | $17.28 | 634828 |
| 2021-09-07 | 45.09 | $17.24 | 411426 |
| 2021-09-03 | 48.65 | $17.52 | 570075 |
| 2021-09-02 | 50.27 | $17.64 | 352702 |
| 2021-09-01 | 51.90 | $17.76 | 433700 |
| 2021-08-31 | 50.89 | $17.68 | 587753 |
| 2021-08-30 | 47.19 | $17.40 | 455548 |
| 2021-08-27 | 49.73 | $17.60 | 656025 |
| 2021-08-26 | 45.85 | $17.32 | 499390 |
| 2021-08-25 | 48.93 | $17.56 | 626500 |
| 2021-08-24 | 48.38 | $17.52 | 460075 |
| 2021-08-23 | 46.75 | $17.40 | 477700 |
| 2021-08-20 | 42.75 | $17.12 | 559584 |
| 2021-08-19 | 37.66 | $16.80 | 1.5M |
| 2021-08-18 | 40.20 | $17.04 | 395275 |
| 2021-08-17 | 41.08 | $17.12 | 482400 |
| 2021-08-16 | 41.51 | $17.16 | 358785 |
| 2021-08-13 | 42.80 | $17.28 | 415108 |
| 2021-08-12 | 42.80 | $17.28 | 491275 |
| 2021-08-11 | 42.80 | $17.28 | 545000 |
| 2021-08-10 | 43.96 | $17.40 | 531525 |
| 2021-08-09 | 39.81 | $17.08 | 528756 |
| 2021-08-06 | 41.64 | $17.28 | 1.0M |
| 2021-08-05 | 42.38 | $17.36 | 435608 |
| 2021-08-04 | 38.21 | $17.04 | 625680 |
| 2021-08-03 | 41.03 | $17.36 | 573875 |
| 2021-08-02 | 41.40 | $17.40 | 537650 |
| 2021-07-30 | 42.11 | $17.48 | 609275 |
| 2021-07-29 | 45.43 | $17.84 | 442335 |
| 2021-07-28 | 42.05 | $17.56 | 362327 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-97.10
2025-09-29
Close Price
$6.85
Vol: 584673
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.57
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-09-29 | -97.10 | $6.85 | 584673 |
| 2025-09-26 | -83.33 | $7.02 | 726288 |
| 2025-09-25 | -75.00 | $7.07 | 570641 |
| 2025-09-24 | -36.67 | $7.30 | 1.4M |
| 2025-09-23 | -35.00 | $7.31 | 739407 |
| 2025-09-22 | -46.67 | $7.24 | 690307 |
| 2025-09-19 | -21.67 | $7.39 | 2.8M |
| 2025-09-18 | -15.25 | $7.40 | 741632 |
| 2025-09-17 | -28.81 | $7.32 | 718850 |
| 2025-09-16 | -37.88 | $7.24 | 770766 |
| 2025-09-15 | -15.71 | $7.38 | 774718 |
| 2025-09-12 | -51.43 | $7.13 | 571175 |
| 2025-09-11 | -35.21 | $7.24 | 883409 |
| 2025-09-10 | -36.62 | $7.23 | 517736 |
| 2025-09-09 | -24.10 | $7.29 | 448168 |
| 2025-09-08 | -20.65 | $7.30 | 512686 |
| 2025-09-05 | -8.70 | $7.41 | 519349 |
| 2025-09-04 | 0.00 | $7.37 | 472856 |
| 2025-09-03 | 0.00 | $7.36 | 364125 |
| 2025-09-02 | -16.00 | $7.11 | 874036 |
| 2025-08-29 | -1.33 | $7.22 | 433700 |
| 2025-08-28 | -15.63 | $7.06 | 375657 |
| 2025-08-27 | -10.48 | $7.10 | 480328 |
| 2025-08-26 | -4.76 | $7.16 | 353633 |
| 2025-08-25 | -10.48 | $7.10 | 557317 |
| 2025-08-22 | -6.67 | $7.14 | 861219 |
| 2025-08-21 | -22.11 | $6.90 | 602200 |
| 2025-08-20 | -7.37 | $7.04 | 757190 |
| 2025-08-19 | -16.48 | $6.92 | 477143 |
| 2025-08-18 | -27.47 | $6.82 | 304918 |
| 2025-08-15 | -25.27 | $6.84 | 382367 |
| 2025-08-14 | -26.37 | $6.83 | 659027 |
| 2025-08-13 | -16.48 | $6.92 | 726459 |
| 2025-08-12 | -30.77 | $6.79 | 609463 |
| 2025-08-11 | -51.65 | $6.60 | 547900 |
| 2025-08-08 | -47.25 | $6.64 | 538454 |
| 2025-08-07 | -47.25 | $6.64 | 479226 |
| 2025-08-06 | -54.95 | $6.57 | 726661 |
| 2025-08-05 | -42.86 | $6.68 | 635500 |
| 2025-08-04 | -38.46 | $6.72 | 880200 |
| 2025-08-01 | -53.85 | $6.58 | 1.7M |
| 2025-07-31 | -81.32 | $6.33 | 1.9M |
| 2025-07-30 | -70.21 | $6.74 | 820000 |
| 2025-07-29 | -53.19 | $6.82 | 646122 |
| 2025-07-28 | -55.10 | $6.80 | 581645 |
| 2025-07-25 | -7.69 | $7.01 | 626700 |
| 2025-07-24 | -11.67 | $6.98 | 483500 |
| 2025-07-23 | -7.02 | $6.98 | 839854 |
| 2025-07-22 | -4.08 | $6.92 | 743721 |
| 2025-07-21 | -29.09 | $6.73 | 543521 |
| 2025-07-18 | -38.18 | $6.68 | 649377 |
| 2025-07-17 | -36.36 | $6.69 | 515949 |
| 2025-07-16 | -20.00 | $6.78 | 682851 |
| 2025-07-15 | -53.85 | $6.64 | 564000 |
| 2025-07-14 | -40.00 | $6.73 | 638729 |
| 2025-07-11 | -53.73 | $6.65 | 451070 |
| 2025-07-10 | -49.33 | $6.72 | 425640 |
| 2025-07-09 | -45.33 | $6.75 | 337716 |
| 2025-07-08 | -53.33 | $6.69 | 344400 |
| 2025-07-07 | -61.33 | $6.63 | 506900 |
| 2025-07-03 | -36.00 | $6.82 | 278147 |
| 2025-07-02 | -36.00 | $6.82 | 427300 |
| 2025-07-01 | -44.00 | $6.76 | 598883 |
| 2025-06-30 | -52.00 | $6.70 | 571600 |
| 2025-06-27 | -58.67 | $6.65 | 1.1M |
| 2025-06-26 | -61.33 | $6.63 | 661544 |
| 2025-06-25 | -84.00 | $6.46 | 481400 |
| 2025-06-24 | -74.67 | $6.53 | 651401 |
| 2025-06-23 | -81.82 | $6.46 | 956500 |
| 2025-06-20 | -50.62 | $6.68 | 2.1M |
| 2025-06-18 | -45.68 | $6.72 | 773300 |
| 2025-06-17 | -55.42 | $6.65 | 730597 |
| 2025-06-16 | -39.76 | $6.78 | 708064 |
| 2025-06-13 | -42.42 | $6.85 | 629728 |
| 2025-06-12 | -31.31 | $6.96 | 492680 |
| 2025-06-11 | -36.36 | $6.91 | 535421 |
| 2025-06-10 | -31.31 | $6.96 | 512058 |
| 2025-06-09 | -46.46 | $6.81 | 438400 |
| 2025-06-06 | -50.51 | $6.77 | 523105 |
| 2025-06-05 | -61.62 | $6.66 | 723916 |
| 2025-06-04 | -68.69 | $6.59 | 424974 |
| 2025-06-03 | -72.73 | $6.55 | 464002 |
| 2025-06-02 | -85.86 | $6.42 | 793076 |
| 2025-05-30 | -74.75 | $6.53 | 568125 |
| 2025-05-29 | -49.15 | $6.69 | 347574 |
| 2025-05-28 | -42.50 | $6.59 | 467000 |
| 2025-05-27 | -46.25 | $6.53 | 449977 |
| 2025-05-23 | -52.15 | $6.42 | 521415 |
| 2025-05-22 | -47.93 | $6.46 | 830089 |
| 2025-05-21 | -43.43 | $6.51 | 715463 |
| 2025-05-20 | -12.00 | $7.06 | 472917 |
| 2025-05-19 | -13.51 | $7.02 | 467920 |
| 2025-05-16 | -7.43 | $7.12 | 721300 |
| 2025-05-15 | 0.00 | $7.19 | 1.1M |
| 2025-05-14 | -2.79 | $6.99 | 1.4M |
| 2025-05-13 | -0.63 | $6.84 | 869000 |
| 2025-05-12 | -0.67 | $6.74 | 1.1M |
| 2025-05-09 | -13.75 | $6.51 | 662169 |
| 2025-05-08 | -9.09 | $6.58 | 663300 |
| 2025-05-07 | -10.47 | $6.55 | 777220 |
| 2025-05-06 | -16.86 | $6.44 | 702760 |
| 2025-05-05 | -7.56 | $6.60 | 652769 |
| 2025-05-02 | -4.65 | $6.65 | 1.5M |
| 2025-05-01 | -17.79 | $6.35 | 1.8M |
| 2025-04-30 | -42.67 | $5.87 | 939539 |
| 2025-04-29 | -44.16 | $5.87 | 789323 |
| 2025-04-28 | -52.56 | $5.75 | 855471 |
| 2025-04-25 | -62.50 | $5.64 | 618578 |
| 2025-04-24 | -65.68 | $5.59 | 512159 |
| 2025-04-23 | -69.32 | $5.55 | 588530 |
| 2025-04-22 | -69.78 | $5.56 | 590800 |
| 2025-04-21 | -82.45 | $5.34 | 573206 |
| 2025-04-17 | -78.24 | $5.43 | 511584 |
| 2025-04-16 | -83.42 | $5.33 | 642604 |
| 2025-04-15 | -77.72 | $5.44 | 827137 |
| 2025-04-14 | -77.20 | $5.45 | 871032 |
| 2025-04-11 | -83.42 | $5.33 | 786676 |
| 2025-04-10 | -83.94 | $5.32 | 903736 |
| 2025-04-09 | -66.32 | $5.66 | 2.0M |
| 2025-04-08 | -95.71 | $5.38 | 1.1M |
| 2025-04-07 | -88.96 | $5.49 | 1.5M |
| 2025-04-04 | -89.78 | $5.88 | 1.0M |
| 2025-04-03 | -84.44 | $6.35 | 846512 |
| 2025-04-02 | -72.41 | $6.48 | 439944 |
| 2025-04-01 | -71.26 | $6.49 | 663735 |
| 2025-03-31 | -71.26 | $6.49 | 974505 |
| 2025-03-28 | -84.72 | $6.50 | 600753 |
| 2025-03-27 | -82.14 | $6.65 | 342148 |
| 2025-03-26 | -80.36 | $6.66 | 456600 |
| 2025-03-25 | -64.29 | $6.75 | 434176 |
| 2025-03-24 | -55.36 | $6.80 | 416010 |
| 2025-03-21 | -49.23 | $6.79 | 2.2M |
| 2025-03-20 | -34.85 | $6.88 | 413628 |
| 2025-03-19 | -15.54 | $6.88 | 636500 |
| 2025-03-18 | -19.59 | $6.82 | 731100 |
| 2025-03-17 | -20.27 | $6.81 | 571698 |
| 2025-03-14 | -18.92 | $6.83 | 517891 |
| 2025-03-13 | -35.81 | $6.58 | 727526 |
| 2025-03-12 | -27.03 | $6.71 | 696995 |
| 2025-03-11 | -30.41 | $6.66 | 882500 |
| 2025-03-10 | -19.59 | $6.82 | 1.2M |
| 2025-03-07 | -5.48 | $7.01 | 809400 |
| 2025-03-06 | -17.81 | $6.83 | 702852 |
| 2025-03-05 | -13.70 | $6.89 | 665614 |
| 2025-03-04 | -22.60 | $6.76 | 915900 |
| 2025-03-03 | -15.75 | $6.86 | 769239 |
| 2025-02-28 | -5.48 | $7.01 | 677496 |
| 2025-02-27 | -9.59 | $6.95 | 717943 |
| 2025-02-26 | 0.00 | $7.03 | 1.0M |
| 2025-02-25 | -0.81 | $6.85 | 895843 |
| 2025-02-24 | -1.82 | $6.71 | 1.1M |
| 2025-02-21 | -21.70 | $6.46 | 1.3M |
| 2025-02-20 | -2.44 | $6.43 | 2.4M |
| 2025-02-19 | -64.71 | $5.99 | 980636 |
| 2025-02-18 | -44.12 | $6.06 | 562658 |
| 2025-02-14 | -17.65 | $6.15 | 351147 |
| 2025-02-13 | -35.29 | $6.09 | 373429 |
| 2025-02-12 | -50.00 | $6.04 | 546617 |
| 2025-02-11 | -6.12 | $6.18 | 393013 |
| 2025-02-10 | -5.88 | $6.17 | 470877 |
| 2025-02-07 | -13.24 | $6.12 | 392600 |
| 2025-02-06 | -5.88 | $6.17 | 502582 |
| 2025-02-05 | -31.58 | $6.05 | 407600 |
| 2025-02-04 | -35.44 | $6.04 | 353500 |
| 2025-02-03 | -46.51 | $5.99 | 659482 |
| 2025-01-31 | -41.86 | $6.03 | 652186 |
| 2025-01-30 | -40.70 | $6.04 | 422153 |
| 2025-01-29 | -54.65 | $5.92 | 475915 |
| 2025-01-28 | -46.51 | $5.99 | 506063 |
| 2025-01-27 | -39.53 | $6.05 | 588200 |
| 2025-01-24 | -54.65 | $5.92 | 513108 |
| 2025-01-23 | -55.81 | $5.91 | 637965 |
| 2025-01-22 | -51.16 | $5.95 | 575333 |
| 2025-01-21 | -45.35 | $6.00 | 430443 |
| 2025-01-17 | -53.19 | $5.97 | 434348 |
| 2025-01-16 | -60.00 | $5.93 | 458663 |
| 2025-01-15 | -66.02 | $5.88 | 488096 |
| 2025-01-14 | -71.84 | $5.82 | 469400 |
| 2025-01-13 | -82.52 | $5.71 | 730953 |
| 2025-01-10 | -87.76 | $5.73 | 1.1M |
| 2025-01-08 | -61.22 | $5.99 | 471458 |
| 2025-01-07 | -52.53 | $6.08 | 977541 |
| 2025-01-06 | -34.34 | $6.26 | 567244 |
| 2025-01-03 | -29.29 | $6.31 | 635930 |
| 2025-01-02 | -46.46 | $6.14 | 481937 |
| 2024-12-31 | -54.55 | $6.06 | 771004 |
| 2024-12-30 | -83.84 | $5.77 | 687777 |
| 2024-12-27 | -81.82 | $5.79 | 818200 |
| 2024-12-26 | -75.76 | $5.85 | 536264 |
| 2024-12-24 | -70.71 | $5.90 | 317600 |
| 2024-12-23 | -76.77 | $5.84 | 724200 |
| 2024-12-20 | -66.67 | $5.94 | 4.8M |
| 2024-12-19 | -88.89 | $5.88 | 1.1M |
| 2024-12-18 | -65.12 | $6.04 | 962800 |
| 2024-12-17 | -26.74 | $6.37 | 1.1M |
| 2024-12-16 | -9.30 | $6.52 | 527955 |
| 2024-12-13 | -10.47 | $6.51 | 436458 |
| 2024-12-12 | -18.60 | $6.44 | 514838 |
| 2024-12-11 | -13.95 | $6.48 | 613592 |
| 2024-12-10 | -5.81 | $6.55 | 606767 |
| 2024-12-09 | -3.49 | $6.57 | 1.5M |
| 2024-12-06 | -1.72 | $6.31 | 888755 |
| 2024-12-05 | -24.14 | $6.18 | 614261 |
| 2024-12-04 | -30.67 | $6.09 | 529238 |
| 2024-12-03 | -37.33 | $6.04 | 796622 |
| 2024-12-02 | -20.00 | $6.17 | 1.4M |
| 2024-11-29 | -24.00 | $6.14 | 526303 |
| 2024-11-27 | -13.33 | $6.22 | 743050 |
| 2024-11-26 | -26.83 | $6.01 | 682600 |
| 2024-11-25 | -8.26 | $6.14 | 1.1M |
| 2024-11-22 | -22.94 | $5.98 | 498718 |
| 2024-11-21 | -31.19 | $5.89 | 589314 |
| 2024-11-20 | -39.45 | $5.80 | 745223 |
| 2024-11-19 | -26.61 | $5.94 | 628900 |
| 2024-11-18 | -24.77 | $5.96 | 717397 |
| 2024-11-15 | -24.77 | $5.96 | 573790 |
| 2024-11-14 | -28.44 | $5.92 | 990309 |
| 2024-11-13 | -34.00 | $5.80 | 683900 |
| 2024-11-12 | -36.00 | $5.78 | 686251 |
| 2024-11-11 | -11.00 | $6.03 | 685374 |
| 2024-11-08 | -18.00 | $5.96 | 697272 |
| 2024-11-07 | -25.00 | $5.89 | 709881 |
| 2024-11-06 | -34.00 | $5.80 | 1.2M |
| 2024-11-05 | -43.00 | $5.71 | 940430 |
| 2024-11-04 | -46.00 | $5.68 | 1.3M |
| 2024-11-01 | -42.00 | $5.72 | 1.7M |
| 2024-10-31 | -37.00 | $5.77 | 1.6M |
| 2024-10-30 | -46.51 | $5.60 | 1.4M |
| 2024-10-29 | -69.39 | $5.44 | 1.1M |
| 2024-10-28 | -89.47 | $5.28 | 964734 |
| 2024-10-25 | -93.65 | $5.24 | 700222 |
| 2024-10-24 | -93.42 | $5.26 | 531600 |
| 2024-10-23 | -96.03 | $5.23 | 553459 |
| 2024-10-22 | -97.95 | $5.31 | 825320 |
| 2024-10-21 | -98.54 | $5.39 | 910235 |
| 2024-10-18 | -87.14 | $5.58 | 485612 |
| 2024-10-17 | -86.09 | $5.61 | 528389 |
| 2024-10-16 | -74.68 | $5.79 | 628500 |
| 2024-10-15 | -84.18 | $5.65 | 723900 |
| 2024-10-14 | -91.77 | $5.53 | 782014 |
| 2024-10-11 | -99.34 | $5.47 | 756078 |
| 2024-10-10 | -98.62 | $5.55 | 748700 |
| 2024-10-09 | -97.83 | $5.63 | 506450 |
| 2024-10-08 | -97.10 | $5.64 | 737539 |
| 2024-10-07 | -97.06 | $5.66 | 639500 |
| 2024-10-04 | -96.64 | $5.83 | 711835 |
| 2024-10-03 | -100.00 | $5.89 | 645800 |
| 2024-10-02 | -100.00 | $5.99 | 477637 |
| 2024-10-01 | -97.73 | $6.12 | 463729 |
| 2024-09-30 | -83.33 | $6.33 | 525720 |
| 2024-09-27 | -57.69 | $6.53 | 512004 |
| 2024-09-26 | -52.56 | $6.57 | 375276 |
| 2024-09-25 | -58.97 | $6.52 | 489187 |
| 2024-09-24 | -37.18 | $6.69 | 422942 |
| 2024-09-23 | -43.59 | $6.64 | 455011 |
| 2024-09-20 | -30.77 | $6.74 | 2.5M |
| 2024-09-19 | -16.67 | $6.85 | 518332 |
| 2024-09-18 | -17.95 | $6.84 | 468000 |
| 2024-09-17 | -13.85 | $6.76 | 440111 |
| 2024-09-16 | -11.29 | $6.75 | 510500 |
| 2024-09-13 | -33.87 | $6.61 | 316137 |
| 2024-09-12 | -54.84 | $6.48 | 326855 |
| 2024-09-11 | -69.57 | $6.34 | 335027 |
| 2024-09-10 | -72.46 | $6.32 | 440943 |
| 2024-09-09 | -67.12 | $6.33 | 415207 |
| 2024-09-06 | -60.27 | $6.38 | 235100 |
| 2024-09-05 | -56.16 | $6.41 | 321585 |
| 2024-09-04 | -71.23 | $6.30 | 373811 |
| 2024-09-03 | -36.27 | $6.45 | 368888 |
| 2024-08-30 | -11.45 | $6.67 | 234653 |
| 2024-08-29 | -12.21 | $6.66 | 338709 |
| 2024-08-28 | -15.27 | $6.62 | 358618 |
| 2024-08-27 | -14.50 | $6.63 | 257724 |
| 2024-08-26 | -9.16 | $6.70 | 489900 |
| 2024-08-23 | -9.52 | $6.65 | 518100 |
| 2024-08-22 | -21.43 | $6.50 | 429236 |
| 2024-08-21 | -26.19 | $6.44 | 307121 |
| 2024-08-20 | -30.16 | $6.39 | 268245 |
| 2024-08-19 | -26.36 | $6.46 | 292703 |
| 2024-08-16 | -31.01 | $6.40 | 316020 |
| 2024-08-15 | -34.11 | $6.36 | 375723 |
| 2024-08-14 | -48.20 | $6.23 | 237604 |
| 2024-08-13 | -52.86 | $6.17 | 340100 |
| 2024-08-12 | -56.43 | $6.12 | 308127 |
| 2024-08-09 | -45.00 | $6.28 | 286600 |
| 2024-08-08 | -41.43 | $6.33 | 346556 |
| 2024-08-07 | -47.86 | $6.24 | 437010 |
| 2024-08-06 | -57.14 | $6.11 | 600900 |
| 2024-08-05 | -75.71 | $5.85 | 902630 |
| 2024-08-02 | -71.84 | $6.17 | 686127 |
| 2024-08-01 | -52.83 | $6.35 | 774142 |
| 2024-07-31 | -40.57 | $6.48 | 551021 |
| 2024-07-30 | -26.27 | $6.60 | 354700 |
| 2024-07-29 | -29.60 | $6.54 | 523199 |
| 2024-07-26 | -18.40 | $6.68 | 586821 |
| 2024-07-25 | -31.20 | $6.52 | 425857 |
| 2024-07-24 | -36.00 | $6.46 | 503209 |
| 2024-07-23 | -12.00 | $6.76 | 440320 |
| 2024-07-22 | -16.80 | $6.70 | 323733 |
| 2024-07-19 | -21.60 | $6.64 | 415351 |
| 2024-07-18 | -16.80 | $6.70 | 451559 |
| 2024-07-17 | -4.80 | $6.85 | 504900 |
| 2024-07-16 | -1.72 | $6.80 | 662745 |
| 2024-07-15 | -3.26 | $6.55 | 475210 |
| 2024-07-12 | -9.78 | $6.49 | 509293 |
| 2024-07-11 | 0.00 | $6.43 | 670198 |
| 2024-07-10 | -28.79 | $6.13 | 390626 |
| 2024-07-09 | -50.00 | $5.99 | 349200 |
| 2024-07-08 | -56.06 | $5.95 | 443405 |
| 2024-07-05 | -65.15 | $5.89 | 496332 |
| 2024-07-03 | -56.06 | $5.95 | 275700 |
| 2024-07-02 | -62.12 | $5.91 | 515109 |
| 2024-07-01 | -89.39 | $5.73 | 748265 |
| 2024-06-28 | -75.00 | $5.84 | 1.3M |
| 2024-06-27 | -67.21 | $5.91 | 933900 |
| 2024-06-26 | -31.34 | $6.11 | 733443 |
| 2024-06-25 | -20.90 | $6.18 | 319900 |
| 2024-06-24 | -13.43 | $6.23 | 468253 |
| 2024-06-21 | -1.67 | $6.24 | 2.4M |
| 2024-06-20 | -19.30 | $6.11 | 866745 |
| 2024-06-18 | -29.63 | $6.03 | 448540 |
| 2024-06-17 | -36.51 | $6.05 | 794749 |
| 2024-06-14 | -45.07 | $6.04 | 534800 |
| 2024-06-13 | -45.07 | $6.04 | 449238 |
| 2024-06-12 | -56.34 | $5.96 | 678015 |
| 2024-06-11 | -73.24 | $5.84 | 542912 |
| 2024-06-10 | -71.83 | $5.85 | 520847 |
| 2024-06-07 | -76.06 | $5.82 | 478011 |
| 2024-06-06 | -63.38 | $5.91 | 469200 |
| 2024-06-05 | -49.30 | $6.01 | 591800 |
| 2024-06-04 | -56.34 | $5.96 | 378304 |
| 2024-06-03 | -50.70 | $6.00 | 520267 |
| 2024-05-31 | -61.04 | $5.95 | 910300 |
| 2024-05-30 | -80.87 | $5.87 | 874840 |
| 2024-05-29 | -97.39 | $5.69 | 857439 |
| 2024-05-28 | -90.14 | $5.90 | 681949 |
| 2024-05-24 | -90.21 | $5.90 | 791168 |
| 2024-05-23 | -100.00 | $5.77 | 867411 |
| 2024-05-22 | -77.31 | $6.10 | 502460 |
| 2024-05-21 | -77.31 | $6.10 | 489098 |
| 2024-05-20 | -73.47 | $6.17 | 332700 |
| 2024-05-17 | -66.67 | $6.27 | 430600 |
| 2024-05-16 | -62.59 | $6.33 | 393623 |
| 2024-05-15 | -66.67 | $6.27 | 433600 |
| 2024-05-14 | -69.39 | $6.23 | 584987 |
| 2024-05-13 | -75.51 | $6.14 | 607139 |
| 2024-05-10 | -74.83 | $6.15 | 516746 |
| 2024-05-09 | -72.79 | $6.18 | 639000 |
| 2024-05-08 | -83.67 | $6.02 | 819800 |
| 2024-05-07 | -74.83 | $6.15 | 889138 |
| 2024-05-06 | -76.28 | $6.15 | 1.0M |
| 2024-05-03 | -72.44 | $6.21 | 1.4M |
| 2024-05-02 | -68.59 | $6.27 | 2.4M |
| 2024-05-01 | -50.77 | $7.02 | 488300 |
| 2024-04-30 | -76.92 | $6.85 | 467094 |
| 2024-04-29 | -56.92 | $6.98 | 471716 |
| 2024-04-26 | -47.69 | $7.04 | 323000 |
| 2024-04-25 | -58.46 | $6.97 | 679900 |
| 2024-04-24 | -38.46 | $7.10 | 519900 |
| 2024-04-23 | -23.08 | $7.20 | 586903 |
| 2024-04-22 | -44.62 | $7.06 | 476438 |
| 2024-04-19 | -60.00 | $6.96 | 1.0M |
| 2024-04-18 | -82.35 | $6.82 | 565200 |
| 2024-04-17 | -82.86 | $6.82 | 518400 |
| 2024-04-16 | -95.71 | $6.73 | 875838 |
| 2024-04-15 | -88.33 | $6.87 | 676010 |
| 2024-04-12 | -72.41 | $6.98 | 635959 |
| 2024-04-11 | -56.90 | $7.07 | 764444 |
| 2024-04-10 | -83.33 | $6.95 | 795652 |
| 2024-04-09 | -13.21 | $7.33 | 293834 |
| 2024-04-08 | -30.19 | $7.24 | 463700 |
| 2024-04-05 | -50.94 | $7.13 | 557244 |
| 2024-04-04 | -37.74 | $7.20 | 560173 |
| 2024-04-03 | -30.19 | $7.24 | 435564 |
| 2024-04-02 | -45.28 | $7.16 | 702100 |
| 2024-04-01 | -26.42 | $7.26 | 647230 |
| 2024-03-28 | -37.74 | $7.20 | 495451 |
| 2024-03-27 | -50.94 | $7.13 | 525712 |
| 2024-03-26 | -98.11 | $6.88 | 437700 |
| 2024-03-25 | -89.13 | $6.99 | 530718 |
| 2024-03-22 | -97.83 | $6.95 | 744333 |
| 2024-03-21 | -15.56 | $7.33 | 1.0M |
| 2024-03-20 | -33.33 | $7.31 | 767707 |
| 2024-03-19 | -59.65 | $7.18 | 539350 |
| 2024-03-18 | -66.13 | $7.16 | 570641 |
| 2024-03-15 | -62.32 | $7.21 | 1.7M |
| 2024-03-14 | -78.26 | $7.10 | 649490 |
| 2024-03-13 | -46.38 | $7.32 | 586521 |
| 2024-03-12 | -53.62 | $7.27 | 425844 |
| 2024-03-11 | -56.16 | $7.27 | 412403 |
| 2024-03-08 | -64.38 | $7.21 | 448414 |
| 2024-03-07 | -69.86 | $7.17 | 424244 |
| 2024-03-06 | -86.30 | $7.05 | 541946 |
| 2024-03-05 | -95.89 | $6.98 | 536446 |
| 2024-03-04 | -92.86 | $7.03 | 667435 |
| 2024-03-01 | -83.33 | $7.13 | 431229 |
| 2024-02-29 | -77.23 | $7.21 | 813039 |
| 2024-02-28 | -99.16 | $6.99 | 439800 |
| 2024-02-27 | -93.62 | $7.11 | 641727 |
| 2024-02-26 | -97.87 | $7.10 | 631224 |
| 2024-02-23 | -84.17 | $7.34 | 814800 |
| 2024-02-22 | -92.09 | $7.23 | 947186 |
| 2024-02-21 | -80.58 | $7.39 | 580100 |
| 2024-02-20 | -71.94 | $7.51 | 433145 |
| 2024-02-16 | -66.19 | $7.59 | 462652 |
| 2024-02-15 | -70.50 | $7.53 | 872240 |
| 2024-02-14 | -98.56 | $7.14 | 671467 |
| 2024-02-13 | -98.52 | $7.18 | 716762 |
| 2024-02-12 | -68.55 | $7.66 | 463932 |
| 2024-02-09 | -79.85 | $7.54 | 599100 |
| 2024-02-08 | -91.79 | $7.38 | 561240 |
| 2024-02-07 | -94.03 | $7.35 | 954200 |
| 2024-02-06 | -85.37 | $7.56 | 526074 |
| 2024-02-05 | -86.99 | $7.54 | 839100 |
| 2024-02-02 | -100.00 | $7.71 | 644393 |
| 2024-02-01 | -72.73 | $7.97 | 657305 |
| 2024-01-31 | -100.00 | $7.84 | 572200 |
| 2024-01-30 | -71.67 | $8.18 | 484800 |
| 2024-01-29 | -30.30 | $8.47 | 487160 |
| 2024-01-26 | -50.00 | $8.38 | 421724 |
| 2024-01-25 | -47.30 | $8.40 | 389389 |
| 2024-01-24 | -70.27 | $8.23 | 431874 |
| 2024-01-23 | -55.41 | $8.34 | 365925 |
| 2024-01-22 | -67.05 | $8.30 | 497137 |
| 2024-01-19 | -70.30 | $8.31 | 503687 |
| 2024-01-18 | -86.14 | $8.15 | 505646 |
| 2024-01-17 | -95.00 | $8.07 | 411400 |
| 2024-01-16 | -81.52 | $8.27 | 492675 |
| 2024-01-12 | -77.71 | $8.45 | 440450 |
| 2024-01-11 | -84.08 | $8.35 | 385015 |
| 2024-01-10 | -77.07 | $8.46 | 477313 |
| 2024-01-09 | -78.98 | $8.43 | 346156 |
| 2024-01-08 | -76.43 | $8.47 | 453112 |
| 2024-01-05 | -90.45 | $8.25 | 369131 |
| 2024-01-04 | -94.27 | $8.19 | 524327 |
| 2024-01-03 | -96.79 | $8.16 | 570000 |
| 2024-01-02 | -97.08 | $8.34 | 675442 |
| 2023-12-29 | -93.44 | $8.53 | 891755 |
| 2023-12-28 | -80.33 | $8.69 | 707639 |
| 2023-12-27 | -77.05 | $8.73 | 619063 |
| 2023-12-26 | -79.51 | $8.70 | 684000 |
| 2023-12-22 | -85.25 | $8.63 | 1.1M |
| 2023-12-21 | -66.39 | $8.86 | 795946 |
| 2023-12-20 | -78.69 | $8.71 | 1.0M |
| 2023-12-19 | -60.66 | $8.93 | 1.0M |
| 2023-12-18 | -82.79 | $8.66 | 935417 |
| 2023-12-15 | -93.44 | $8.53 | 8.3M |
| 2023-12-14 | -6.62 | $9.58 | 1.3M |
| 2023-12-13 | -5.17 | $9.37 | 1.1M |
| 2023-12-12 | -24.03 | $8.93 | 543700 |
| 2023-12-11 | -29.93 | $8.80 | 774022 |
| 2023-12-08 | -20.41 | $8.94 | 534000 |
| 2023-12-07 | -20.41 | $8.94 | 511400 |
| 2023-12-06 | -19.73 | $8.95 | 577746 |
| 2023-12-05 | -8.84 | $9.11 | 372925 |
| 2023-12-04 | -2.72 | $9.20 | 481967 |
| 2023-12-01 | -0.71 | $9.16 | 866365 |
| 2023-11-30 | -7.69 | $8.79 | 519031 |
| 2023-11-29 | -2.98 | $8.86 | 601773 |
| 2023-11-28 | -4.05 | $8.65 | 543238 |
| 2023-11-27 | -4.73 | $8.64 | 474100 |
| 2023-11-24 | -7.43 | $8.60 | 137008 |
| 2023-11-22 | -5.41 | $8.63 | 373250 |
| 2023-11-21 | -6.85 | $8.59 | 482805 |
| 2023-11-20 | -4.11 | $8.63 | 642700 |
| 2023-11-17 | 0.00 | $8.57 | 997382 |
| 2023-11-16 | -8.73 | $8.38 | 653645 |
| 2023-11-15 | -0.81 | $8.45 | 741500 |
| 2023-11-14 | -13.49 | $8.32 | 774100 |
| 2023-11-13 | -58.09 | $7.80 | 364365 |
| 2023-11-10 | -49.64 | $7.93 | 577141 |
| 2023-11-09 | -58.62 | $7.83 | 420241 |
| 2023-11-08 | -50.98 | $7.98 | 318844 |
| 2023-11-07 | -50.65 | $7.99 | 469599 |
| 2023-11-06 | -56.49 | $7.90 | 701298 |
| 2023-11-03 | -50.00 | $8.00 | 812854 |
| 2023-11-02 | -61.04 | $7.83 | 1.2M |
| 2023-11-01 | -61.31 | $7.93 | 710081 |
| 2023-10-31 | -71.53 | $7.79 | 663392 |
| 2023-10-30 | -78.10 | $7.70 | 753810 |
| 2023-10-27 | -86.86 | $7.58 | 702557 |
| 2023-10-26 | -86.86 | $7.58 | 597857 |
| 2023-10-25 | -100.00 | $7.40 | 757300 |
| 2023-10-24 | -89.17 | $7.70 | 568923 |
| 2023-10-23 | -89.17 | $7.70 | 594211 |
| 2023-10-20 | -98.97 | $7.81 | 676033 |
| 2023-10-19 | -98.88 | $7.89 | 1.1M |
| 2023-10-18 | -71.70 | $8.24 | 433310 |
| 2023-10-17 | -58.99 | $8.51 | 507100 |
| 2023-10-16 | -61.63 | $8.60 | 581620 |
| 2023-10-13 | -71.84 | $8.43 | 613910 |
| 2023-10-12 | -62.07 | $8.60 | 319516 |
| 2023-10-11 | -52.87 | $8.76 | 375404 |
| 2023-10-10 | -61.49 | $8.61 | 583266 |
| 2023-10-09 | -63.79 | $8.57 | 495300 |
| 2023-10-06 | -78.16 | $8.32 | 755348 |
| 2023-10-05 | -83.33 | $8.23 | 555300 |
| 2023-10-04 | -88.51 | $8.14 | 699507 |
| 2023-10-03 | -93.29 | $8.15 | 875524 |
| 2023-10-02 | -95.07 | $8.33 | 904008 |
| 2023-09-29 | -85.00 | $8.49 | 680476 |
| 2023-09-28 | -88.57 | $8.44 | 591947 |
| 2023-09-27 | -97.10 | $8.34 | 523000 |
| 2023-09-26 | -100.00 | $8.40 | 851519 |
| 2023-09-25 | -85.37 | $8.63 | 836918 |
| 2023-09-22 | -78.05 | $8.72 | 651117 |
| 2023-09-21 | -100.00 | $8.46 | 1.2M |
| 2023-09-20 | -84.00 | $9.05 | 1.2M |
| 2023-09-19 | -11.39 | $9.59 | 894183 |
| 2023-09-18 | -10.47 | $9.59 | 871552 |
| 2023-09-15 | -5.43 | $9.61 | 1.8M |
| 2023-09-14 | -11.96 | $9.55 | 604833 |
| 2023-09-13 | -29.35 | $9.39 | 711169 |
| 2023-09-12 | -36.96 | $9.32 | 530977 |
| 2023-09-11 | -44.57 | $9.25 | 425625 |
| 2023-09-08 | -48.91 | $9.21 | 658772 |
| 2023-09-07 | -50.00 | $9.20 | 680938 |
| 2023-09-06 | -47.83 | $9.22 | 488831 |
| 2023-09-05 | -39.13 | $9.30 | 622879 |
| 2023-09-01 | -9.78 | $9.57 | 344797 |
| 2023-08-31 | -15.22 | $9.52 | 494659 |
| 2023-08-30 | -35.94 | $9.56 | 604655 |
| 2023-08-29 | -37.12 | $9.57 | 571800 |
| 2023-08-28 | -48.94 | $9.46 | 632734 |
| 2023-08-25 | -75.15 | $9.15 | 616447 |
| 2023-08-24 | -80.00 | $9.08 | 488700 |
| 2023-08-23 | -81.48 | $9.09 | 519220 |
| 2023-08-22 | -91.53 | $8.90 | 387388 |
| 2023-08-21 | -91.53 | $8.90 | 539035 |
| 2023-08-18 | -94.18 | $8.85 | 664393 |
| 2023-08-17 | -96.74 | $8.85 | 475337 |
| 2023-08-16 | -94.57 | $8.89 | 499149 |
| 2023-08-15 | -91.30 | $8.95 | 692427 |
| 2023-08-14 | -97.11 | $8.95 | 560950 |
| 2023-08-11 | -91.86 | $9.05 | 425372 |
| 2023-08-10 | -91.86 | $9.05 | 607509 |
| 2023-08-09 | -93.60 | $9.02 | 644200 |
| 2023-08-08 | -91.86 | $9.05 | 631055 |
| 2023-08-07 | -93.94 | $9.08 | 884800 |
| 2023-08-04 | -90.68 | $9.17 | 540218 |
| 2023-08-03 | -96.89 | $9.07 | 1.5M |
| 2023-08-02 | -47.20 | $10.04 | 462522 |
| 2023-08-01 | -44.80 | $10.07 | 471868 |
| 2023-07-31 | -38.40 | $10.15 | 675759 |
| 2023-07-28 | -23.20 | $10.34 | 440100 |
| 2023-07-27 | -26.40 | $10.30 | 820070 |
| 2023-07-26 | -8.26 | $10.49 | 456959 |
| 2023-07-25 | -6.19 | $10.44 | 325594 |
| 2023-07-24 | -10.62 | $10.39 | 489200 |
| 2023-07-21 | -11.93 | $10.34 | 388259 |
| 2023-07-20 | -12.84 | $10.33 | 533124 |
| 2023-07-19 | -3.67 | $10.43 | 420445 |
| 2023-07-18 | -8.82 | $10.31 | 476795 |
| 2023-07-17 | -11.70 | $10.21 | 414529 |
| 2023-07-14 | -13.83 | $10.19 | 413153 |
| 2023-07-13 | -14.89 | $10.18 | 466620 |
| 2023-07-12 | -6.10 | $10.15 | 654000 |
| 2023-07-11 | -24.39 | $10.00 | 345220 |
| 2023-07-10 | -30.49 | $9.95 | 511007 |
| 2023-07-07 | -63.41 | $9.68 | 440051 |
| 2023-07-06 | -81.71 | $9.53 | 623414 |
| 2023-07-05 | -72.86 | $9.76 | 455224 |
| 2023-07-03 | -48.57 | $9.93 | 253543 |
| 2023-06-30 | -50.00 | $9.92 | 570397 |
| 2023-06-29 | -48.57 | $9.93 | 384168 |
| 2023-06-28 | -45.71 | $9.95 | 383600 |
| 2023-06-27 | -51.43 | $9.91 | 482717 |
| 2023-06-26 | -49.02 | $9.77 | 424800 |
| 2023-06-23 | -58.49 | $9.65 | 1.1M |
| 2023-06-22 | -39.62 | $9.85 | 482000 |
| 2023-06-21 | -33.96 | $9.91 | 519000 |
| 2023-06-20 | -41.51 | $9.83 | 514155 |
| 2023-06-16 | -31.13 | $9.94 | 2.1M |
| 2023-06-15 | -27.36 | $9.98 | 700201 |
| 2023-06-14 | -14.15 | $10.12 | 879696 |
| 2023-06-13 | -16.04 | $10.10 | 911900 |
| 2023-06-12 | -21.70 | $10.04 | 640177 |
| 2023-06-09 | -29.25 | $9.96 | 437604 |
| 2023-06-08 | -20.75 | $10.05 | 597282 |
| 2023-06-07 | -31.13 | $9.94 | 1.3M |
| 2023-06-06 | -5.66 | $10.21 | 641336 |
| 2023-06-05 | -15.09 | $10.11 | 693134 |
| 2023-06-02 | 0.00 | $10.27 | 890352 |
| 2023-06-01 | -20.43 | $9.95 | 540900 |
| 2023-05-31 | -39.78 | $9.77 | 603036 |
| 2023-05-30 | -40.86 | $9.76 | 554162 |
| 2023-05-26 | -64.29 | $9.61 | 465775 |
| 2023-05-25 | -91.96 | $9.30 | 559001 |
| 2023-05-24 | -75.00 | $9.67 | 619737 |
| 2023-05-23 | -44.32 | $9.94 | 534236 |
| 2023-05-22 | -42.05 | $9.96 | 439187 |
| 2023-05-19 | -59.09 | $9.81 | 312103 |
| 2023-05-18 | -44.32 | $9.94 | 458063 |
| 2023-05-17 | -62.50 | $9.78 | 535439 |
| 2023-05-16 | -86.36 | $9.57 | 436781 |
| 2023-05-15 | -68.18 | $9.73 | 566943 |
| 2023-05-12 | -69.32 | $9.72 | 517754 |
| 2023-05-11 | -67.05 | $9.74 | 514849 |
| 2023-05-10 | -65.91 | $9.75 | 825986 |
| 2023-05-09 | -72.83 | $9.70 | 561699 |
| 2023-05-08 | -54.35 | $9.87 | 614125 |
| 2023-05-05 | -66.30 | $9.76 | 699722 |
| 2023-05-04 | -90.22 | $9.54 | 792807 |
| 2023-05-03 | -83.70 | $9.60 | 585522 |
| 2023-05-02 | -88.04 | $9.56 | 730626 |
| 2023-05-01 | -65.45 | $10.01 | 433813 |
| 2023-04-28 | -13.43 | $10.28 | 637500 |
| 2023-04-27 | -28.00 | $10.16 | 618300 |
| 2023-04-26 | -47.06 | $9.97 | 770563 |
| 2023-04-25 | -29.73 | $10.04 | 429900 |
| 2023-04-24 | -15.18 | $10.20 | 488814 |
| 2023-04-21 | -8.84 | $10.21 | 375638 |
| 2023-04-20 | -12.15 | $10.15 | 411200 |
| 2023-04-19 | -12.71 | $10.14 | 454800 |
| 2023-04-18 | -26.52 | $9.89 | 533251 |
| 2023-04-17 | -11.05 | $10.17 | 701600 |
| 2023-04-14 | -21.55 | $9.98 | 607438 |
| 2023-04-13 | -13.26 | $10.13 | 487336 |
| 2023-04-12 | -12.71 | $10.14 | 474473 |
| 2023-04-11 | -5.14 | $10.22 | 445779 |
| 2023-04-10 | -4.44 | $10.17 | 855524 |
| 2023-04-06 | -3.91 | $10.17 | 335300 |
| 2023-04-05 | -1.16 | $10.15 | 429048 |
| 2023-04-04 | -3.05 | $10.04 | 524447 |
| 2023-04-03 | -8.54 | $9.95 | 526443 |
| 2023-03-31 | -19.25 | $9.96 | 761934 |
| 2023-03-30 | -32.09 | $9.72 | 460432 |
| 2023-03-29 | -35.83 | $9.65 | 547862 |
| 2023-03-28 | -55.16 | $9.45 | 501168 |
| 2023-03-27 | -60.43 | $9.38 | 565700 |
| 2023-03-24 | -68.94 | $9.18 | 824446 |
| 2023-03-23 | -89.79 | $8.69 | 693762 |
| 2023-03-22 | -84.81 | $8.88 | 904108 |
| 2023-03-21 | -79.69 | $9.11 | 819107 |
| 2023-03-20 | -82.25 | $9.08 | 971900 |
| 2023-03-17 | -86.20 | $8.94 | 3.1M |
| 2023-03-16 | -63.66 | $9.74 | 1.6M |
| 2023-03-15 | -80.28 | $9.15 | 1.5M |
| 2023-03-14 | -76.34 | $9.29 | 1.2M |
| 2023-03-13 | -86.23 | $8.95 | 1.8M |
| 2023-03-10 | -99.39 | $8.83 | 1.7M |
| 2023-03-09 | -97.55 | $9.17 | 1.9M |
| 2023-03-08 | -95.82 | $9.60 | 845050 |
| 2023-03-07 | -100.00 | $9.80 | 442100 |
| 2023-03-06 | -97.74 | $10.00 | 506375 |
| 2023-03-03 | -92.86 | $10.16 | 465900 |
| 2023-03-02 | -96.00 | $10.08 | 757698 |
| 2023-03-01 | -97.06 | $10.32 | 615950 |
| 2023-02-28 | -89.06 | $10.68 | 661925 |
| 2023-02-27 | -90.63 | $10.64 | 521200 |
| 2023-02-24 | -95.31 | $10.52 | 1.1M |
| 2023-02-23 | -86.44 | $10.92 | 1.2M |
| 2023-02-22 | -100.00 | $11.40 | 624725 |
| 2023-02-21 | -100.00 | $11.48 | 449525 |
| 2023-02-17 | -75.00 | $12.00 | 311125 |
| 2023-02-16 | -79.41 | $11.88 | 253292 |
| 2023-02-15 | -67.57 | $11.96 | 244735 |
| 2023-02-14 | -78.38 | $11.80 | 307150 |
| 2023-02-13 | -62.16 | $12.04 | 219850 |
| 2023-02-10 | -66.67 | $11.84 | 258764 |
| 2023-02-09 | -71.43 | $11.76 | 536200 |
| 2023-02-08 | -45.32 | $12.04 | 311182 |
| 2023-02-07 | -32.14 | $12.24 | 421531 |
| 2023-02-06 | -33.63 | $12.20 | 420447 |
| 2023-02-03 | -13.56 | $12.64 | 570975 |
| 2023-02-02 | -8.40 | $12.76 | 706350 |
| 2023-02-01 | -6.25 | $12.68 | 652125 |
| 2023-01-31 | -1.79 | $12.48 | 503435 |
| 2023-01-30 | -12.07 | $12.16 | 451750 |
| 2023-01-27 | -3.45 | $12.36 | 506402 |
| 2023-01-26 | -7.14 | $12.20 | 665600 |
| 2023-01-25 | -2.00 | $12.08 | 432021 |
| 2023-01-24 | -6.00 | $12.00 | 395325 |
| 2023-01-23 | -4.17 | $11.96 | 378780 |
| 2023-01-20 | 0.00 | $11.88 | 328178 |
| 2023-01-19 | -8.24 | $11.68 | 356575 |
| 2023-01-18 | -5.88 | $11.72 | 336429 |
| 2023-01-17 | -1.20 | $11.76 | 288354 |
| 2023-01-13 | -2.44 | $11.72 | 366155 |
| 2023-01-12 | -21.35 | $11.52 | 488879 |
| 2023-01-11 | -38.46 | $11.40 | 458425 |
| 2023-01-10 | -63.46 | $10.88 | 303425 |
| 2023-01-09 | -69.23 | $10.76 | 617250 |
| 2023-01-06 | -71.15 | $10.72 | 428930 |
| 2023-01-05 | -75.00 | $10.64 | 269341 |
| 2023-01-04 | -71.15 | $10.72 | 516000 |
| 2023-01-03 | -80.77 | $10.52 | 572550 |
| 2022-12-30 | -94.23 | $10.24 | 803600 |
| 2022-12-29 | -90.00 | $10.40 | 852792 |
| 2022-12-28 | -96.00 | $10.28 | 1.1M |
| 2022-12-27 | -91.89 | $10.84 | 616856 |
| 2022-12-23 | -89.19 | $10.88 | 804782 |
| 2022-12-22 | -62.16 | $11.28 | 679701 |
| 2022-12-21 | -51.35 | $11.44 | 677275 |
| 2022-12-20 | -64.86 | $11.24 | 1.0M |
| 2022-12-19 | -56.76 | $11.36 | 946523 |
| 2022-12-16 | -59.46 | $11.32 | 2.6M |
| 2022-12-15 | -37.50 | $11.60 | 799865 |
| 2022-12-14 | -27.50 | $11.76 | 769250 |
| 2022-12-13 | -27.50 | $11.76 | 856860 |
| 2022-12-12 | -21.43 | $11.48 | 537830 |
| 2022-12-09 | -25.00 | $11.44 | 511159 |
| 2022-12-08 | -14.29 | $11.56 | 479942 |
| 2022-12-07 | -8.82 | $11.52 | 664298 |
| 2022-12-06 | -26.47 | $11.28 | 744900 |
| 2022-12-05 | -20.59 | $11.36 | 635225 |
| 2022-12-02 | -2.94 | $11.60 | 428525 |
| 2022-12-01 | -7.50 | $11.52 | 549650 |
| 2022-11-30 | -11.76 | $11.24 | 682610 |
| 2022-11-29 | -29.41 | $11.00 | 369327 |
| 2022-11-28 | -38.24 | $10.88 | 425089 |
| 2022-11-25 | -23.53 | $11.08 | 146450 |
| 2022-11-23 | -26.47 | $11.04 | 354186 |
| 2022-11-22 | -23.53 | $11.08 | 281388 |
| 2022-11-21 | -22.68 | $10.96 | 378634 |
| 2022-11-18 | -20.62 | $11.00 | 385586 |
| 2022-11-17 | -28.87 | $10.84 | 531838 |
| 2022-11-16 | -20.62 | $11.00 | 334706 |
| 2022-11-15 | -10.31 | $11.20 | 430858 |
| 2022-11-14 | -22.68 | $10.96 | 514102 |
| 2022-11-11 | -14.43 | $11.12 | 714732 |
| 2022-11-10 | -2.41 | $11.08 | 697955 |
| 2022-11-09 | -38.78 | $10.36 | 619525 |
| 2022-11-08 | -32.65 | $10.48 | 537186 |
| 2022-11-07 | -19.67 | $10.64 | 742800 |
| 2022-11-04 | -21.31 | $10.60 | 1.2M |
| 2022-11-03 | -36.07 | $10.24 | 744575 |
| 2022-11-02 | -29.51 | $10.40 | 798586 |
| 2022-11-01 | -21.31 | $10.60 | 1.0M |
| 2022-10-31 | -14.75 | $10.76 | 776425 |
| 2022-10-28 | -7.46 | $10.92 | 924075 |
| 2022-10-27 | -14.06 | $10.64 | 936433 |
| 2022-10-26 | -16.67 | $10.48 | 1.3M |
| 2022-10-25 | 0.00 | $10.48 | 973707 |
| 2022-10-24 | -29.63 | $9.80 | 583675 |
| 2022-10-21 | -33.33 | $9.72 | 738425 |
| 2022-10-20 | -35.19 | $9.68 | 492625 |
| 2022-10-19 | -41.79 | $9.84 | 560350 |
| 2022-10-18 | -41.89 | $10.00 | 1.1M |
| 2022-10-17 | -47.30 | $9.84 | 1.2M |
| 2022-10-14 | -55.70 | $9.64 | 935291 |
| 2022-10-13 | -43.97 | $10.00 | 1.4M |
| 2022-10-12 | -54.40 | $9.68 | 1.1M |
| 2022-10-11 | -51.79 | $9.76 | 1.4M |
| 2022-10-10 | -79.15 | $8.92 | 1.1M |
| 2022-10-07 | -75.00 | $9.12 | 1.5M |
| 2022-10-06 | -69.05 | $9.32 | 1.9M |
| 2022-10-05 | -60.71 | $9.60 | 1.5M |
| 2022-10-04 | -47.62 | $10.04 | 1.4M |
| 2022-10-03 | -82.14 | $8.88 | 2.3M |
| 2022-09-30 | -67.86 | $9.36 | 2.0M |
| 2022-09-29 | -79.76 | $8.96 | 1.9M |
| 2022-09-28 | -80.26 | $9.20 | 1.0M |
| 2022-09-27 | -92.21 | $8.84 | 1.8M |
| 2022-09-26 | -98.68 | $8.68 | 2.6M |
| 2022-09-23 | -95.38 | $9.48 | 1.6M |
| 2022-09-22 | -94.87 | $10.48 | 1.3M |
| 2022-09-21 | -75.00 | $10.88 | 1.0M |
| 2022-09-20 | -61.11 | $11.08 | 888555 |
| 2022-09-19 | -47.22 | $11.28 | 700537 |
| 2022-09-16 | -51.28 | $11.28 | 1.5M |
| 2022-09-15 | -65.91 | $11.12 | 852000 |
| 2022-09-14 | -56.82 | $11.28 | 823280 |
| 2022-09-13 | -70.21 | $11.08 | 1.0M |
| 2022-09-12 | -48.94 | $11.48 | 535675 |
| 2022-09-09 | -53.19 | $11.40 | 445826 |
| 2022-09-08 | -70.21 | $11.08 | 510452 |
| 2022-09-07 | -70.21 | $11.08 | 750000 |
| 2022-09-06 | -89.36 | $10.72 | 1.2M |
| 2022-09-02 | -80.95 | $11.04 | 733159 |
| 2022-09-01 | -85.71 | $10.96 | 676834 |
| 2022-08-31 | -94.12 | $11.20 | 519100 |
| 2022-08-30 | -100.00 | $11.24 | 358202 |
| 2022-08-29 | -90.32 | $11.52 | 320680 |
| 2022-08-26 | -86.11 | $11.60 | 388925 |
| 2022-08-25 | -71.05 | $11.84 | 387188 |
| 2022-08-24 | -86.84 | $11.60 | 515718 |
| 2022-08-23 | -86.84 | $11.60 | 456254 |
| 2022-08-22 | -97.37 | $11.44 | 524325 |
| 2022-08-19 | -87.88 | $11.76 | 1.6M |
| 2022-08-18 | -56.76 | $12.08 | 586500 |
| 2022-08-17 | -41.38 | $12.20 | 601013 |
| 2022-08-16 | -32.18 | $12.36 | 454879 |
| 2022-08-15 | -33.33 | $12.24 | 436703 |
| 2022-08-12 | -31.48 | $12.24 | 496036 |
| 2022-08-11 | -38.89 | $12.08 | 518902 |
| 2022-08-10 | -37.04 | $12.12 | 665131 |
| 2022-08-09 | -50.00 | $11.84 | 535000 |
| 2022-08-08 | -38.89 | $12.08 | 529036 |
| 2022-08-05 | -50.00 | $11.84 | 763075 |
| 2022-08-04 | -44.44 | $11.96 | 960700 |
| 2022-08-03 | -20.37 | $12.48 | 623507 |
| 2022-08-02 | -22.22 | $12.44 | 623856 |
| 2022-08-01 | -7.41 | $12.76 | 564657 |
| 2022-07-29 | -16.67 | $12.56 | 900875 |
| 2022-07-28 | 0.00 | $12.68 | 693775 |
| 2022-07-27 | 0.00 | $12.16 | 485725 |
| 2022-07-26 | -15.87 | $11.64 | 476724 |
| 2022-07-25 | -6.35 | $11.76 | 670536 |
| 2022-07-22 | -16.22 | $11.60 | 495908 |
| 2022-07-21 | 0.00 | $11.60 | 533506 |
| 2022-07-20 | -7.32 | $11.48 | 580210 |
| 2022-07-19 | -8.89 | $11.44 | 1.1M |
| 2022-07-18 | -26.15 | $10.92 | 1.0M |
| 2022-07-15 | -12.12 | $11.28 | 590150 |
| 2022-07-14 | -24.24 | $10.96 | 518922 |
| 2022-07-13 | -12.12 | $11.28 | 525258 |
| 2022-07-12 | -17.65 | $11.20 | 447969 |
| 2022-07-11 | -30.60 | $11.16 | 490278 |
| 2022-07-08 | -29.89 | $11.40 | 477467 |
| 2022-07-07 | -32.24 | $11.44 | 796905 |
| 2022-07-06 | -42.55 | $11.12 | 1.0M |
| 2022-07-05 | -34.04 | $11.44 | 1.1M |
| 2022-07-01 | -36.17 | $11.36 | 683717 |
| 2022-06-30 | -44.68 | $11.04 | 1.3M |
| 2022-06-29 | -50.00 | $10.84 | 1.3M |
| 2022-06-28 | -50.00 | $10.84 | 1.2M |
| 2022-06-27 | -47.87 | $10.92 | 1.4M |
| 2022-06-24 | -43.62 | $11.08 | 1.8M |
| 2022-06-23 | -55.32 | $10.64 | 1.6M |
| 2022-06-22 | -63.83 | $10.32 | 1.4M |
| 2022-06-21 | -70.21 | $10.08 | 1.5M |
| 2022-06-17 | -87.23 | $9.44 | 3.5M |
| 2022-06-16 | -96.81 | $9.08 | 2.5M |
| 2022-06-15 | -89.87 | $9.88 | 2.0M |
| 2022-06-14 | -94.87 | $9.76 | 1.6M |
| 2022-06-13 | -98.33 | $10.36 | 1.6M |
| 2022-06-10 | -61.76 | $11.88 | 698669 |
| 2022-06-09 | -41.18 | $12.16 | 447600 |
| 2022-06-08 | -32.35 | $12.28 | 726558 |
| 2022-06-07 | -2.94 | $12.68 | 602150 |
| 2022-06-06 | -12.90 | $12.44 | 738425 |
| 2022-06-03 | -28.95 | $12.44 | 471625 |
| 2022-06-02 | -31.71 | $12.48 | 542811 |
| 2022-06-01 | -52.17 | $12.24 | 1.4M |
| 2022-05-31 | -63.46 | $12.12 | 929050 |
| 2022-05-27 | -57.69 | $12.24 | 520857 |
| 2022-05-26 | -65.38 | $12.08 | 721487 |
| 2022-05-25 | -73.08 | $11.92 | 660326 |
| 2022-05-24 | -71.15 | $11.96 | 619350 |
| 2022-05-23 | -78.85 | $11.80 | 674583 |
| 2022-05-20 | -90.38 | $11.56 | 795495 |
| 2022-05-19 | -88.00 | $11.68 | 1.1M |
| 2022-05-18 | -79.25 | $11.88 | 933054 |
| 2022-05-17 | -62.26 | $12.24 | 874229 |
| 2022-05-16 | -76.67 | $12.00 | 692452 |
| 2022-05-13 | -72.31 | $12.16 | 1.5M |
| 2022-05-12 | -88.41 | $11.76 | 1.2M |
| 2022-05-11 | -91.53 | $12.04 | 736125 |
| 2022-05-10 | -89.83 | $12.08 | 976650 |
| 2022-05-09 | -92.98 | $12.08 | 1.3M |
| 2022-05-06 | -86.96 | $12.60 | 854505 |
| 2022-05-05 | -80.43 | $12.72 | 828925 |
| 2022-05-04 | -60.87 | $13.08 | 1.3M |
| 2022-05-03 | -54.62 | $13.44 | 1.0M |
| 2022-05-02 | -79.83 | $12.84 | 832450 |
| 2022-04-29 | -78.33 | $12.88 | 884808 |
| 2022-04-28 | -65.00 | $13.20 | 890853 |
| 2022-04-27 | -89.83 | $12.72 | 1.2M |
| 2022-04-26 | -100.00 | $12.56 | 1.3M |
| 2022-04-25 | -85.45 | $13.00 | 1.4M |
| 2022-04-22 | -97.96 | $12.96 | 1.1M |
| 2022-04-21 | -97.67 | $13.20 | 1.2M |
| 2022-04-20 | -97.67 | $13.20 | 1.2M |
| 2022-04-19 | -100.00 | $13.16 | 1.9M |
| 2022-04-18 | -83.33 | $13.76 | 1.1M |
| 2022-04-14 | -66.67 | $14.00 | 455842 |
| 2022-04-13 | -66.67 | $14.00 | 1.3M |
| 2022-04-12 | -83.78 | $13.76 | 1.7M |
| 2022-04-11 | -81.08 | $13.80 | 833375 |
| 2022-04-08 | -83.78 | $13.76 | 944373 |
| 2022-04-07 | -94.59 | $13.60 | 1.3M |
| 2022-04-06 | -93.33 | $13.88 | 1.4M |
| 2022-04-05 | -83.33 | $14.20 | 979100 |
| 2022-04-04 | -40.00 | $14.60 | 853414 |
| 2022-04-01 | -40.00 | $14.60 | 645909 |
| 2022-03-31 | -40.00 | $14.60 | 632551 |
| 2022-03-30 | -40.00 | $14.60 | 1.1M |
| 2022-03-29 | -20.00 | $14.80 | 835275 |
| 2022-03-28 | -30.30 | $14.60 | 858000 |
| 2022-03-25 | -39.39 | $14.48 | 574207 |
| 2022-03-24 | -60.61 | $14.20 | 544725 |
| 2022-03-23 | -41.18 | $14.16 | 1.1M |
| 2022-03-22 | -3.92 | $14.92 | 1.1M |
| 2022-03-21 | -13.73 | $14.72 | 1.1M |
| 2022-03-18 | -9.80 | $14.80 | 1.3M |
| 2022-03-17 | -7.84 | $14.84 | 495129 |
| 2022-03-16 | -7.84 | $14.84 | 830002 |
| 2022-03-15 | -12.24 | $14.68 | 763385 |
| 2022-03-14 | -18.37 | $14.56 | 617054 |
| 2022-03-11 | -10.20 | $14.72 | 768509 |
| 2022-03-10 | 0.00 | $14.80 | 644075 |
| 2022-03-09 | -12.04 | $14.64 | 1.2M |
| 2022-03-08 | -20.42 | $14.48 | 1.1M |
| 2022-03-07 | -41.36 | $14.08 | 1.4M |
| 2022-03-04 | -28.80 | $14.32 | 437191 |
| 2022-03-03 | -26.70 | $14.36 | 523679 |
| 2022-03-02 | -28.57 | $14.36 | 643437 |
| 2022-03-01 | -54.13 | $13.96 | 1.1M |
| 2022-02-28 | -50.46 | $14.04 | 939650 |
| 2022-02-25 | -50.46 | $14.04 | 685403 |
| 2022-02-24 | -54.13 | $13.96 | 1.2M |
| 2022-02-23 | -97.26 | $13.72 | 1.0M |
| 2022-02-22 | -86.30 | $13.88 | 1.7M |
| 2022-02-18 | -50.68 | $14.40 | 771911 |
| 2022-02-17 | -56.16 | $14.32 | 718958 |
| 2022-02-16 | -36.99 | $14.60 | 532325 |
| 2022-02-15 | -42.47 | $14.52 | 884500 |
| 2022-02-14 | -60.00 | $14.32 | 1.0M |
| 2022-02-11 | -57.50 | $14.36 | 622175 |
| 2022-02-10 | -62.22 | $14.36 | 712091 |
| 2022-02-09 | -46.67 | $14.64 | 366983 |
| 2022-02-08 | -42.22 | $14.72 | 457350 |
| 2022-02-07 | -53.33 | $14.52 | 400305 |
| 2022-02-04 | -53.33 | $14.52 | 779009 |
| 2022-02-03 | -46.67 | $14.64 | 631685 |
| 2022-02-02 | -39.13 | $14.80 | 960583 |
| 2022-02-01 | -33.33 | $14.92 | 857281 |
| 2022-01-31 | -29.03 | $15.00 | 779575 |
| 2022-01-28 | -52.69 | $14.56 | 649406 |
| 2022-01-27 | -63.44 | $14.36 | 518761 |
| 2022-01-26 | -54.84 | $14.52 | 881608 |
| 2022-01-25 | -50.54 | $14.60 | 1.0M |
| 2022-01-24 | -63.44 | $14.36 | 1.8M |
| 2022-01-21 | -96.72 | $14.36 | 916414 |
| 2022-01-20 | -100.00 | $14.52 | 811800 |
| 2022-01-19 | -86.36 | $14.80 | 735291 |
| 2022-01-18 | -39.47 | $14.96 | 499623 |
| 2022-01-14 | -28.95 | $15.12 | 484050 |
| 2022-01-13 | -26.83 | $15.24 | 300181 |
| 2022-01-12 | -24.39 | $15.28 | 412100 |
| 2022-01-11 | -29.55 | $15.28 | 376658 |
| 2022-01-10 | -29.55 | $15.28 | 465475 |
| 2022-01-07 | -31.82 | $15.24 | 427550 |
| 2022-01-06 | -38.64 | $15.12 | 420528 |
| 2022-01-05 | -41.97 | $15.16 | 470475 |
| 2022-01-04 | -31.61 | $15.36 | 620386 |
| 2022-01-03 | -35.75 | $15.28 | 1.9M |
| 2021-12-31 | -56.48 | $14.88 | 856650 |
| 2021-12-30 | -52.33 | $14.96 | 924278 |
| 2021-12-29 | -46.11 | $15.08 | 481700 |
| 2021-12-28 | -46.11 | $15.08 | 712509 |
| 2021-12-27 | -41.97 | $15.16 | 645911 |
| 2021-12-23 | -37.82 | $15.24 | 587535 |
| 2021-12-22 | -27.46 | $15.44 | 1.1M |
| 2021-12-21 | -29.53 | $15.40 | 1.4M |
| 2021-12-20 | -79.27 | $14.44 | 1.7M |
| 2021-12-17 | -67.79 | $14.96 | 2.7M |
| 2021-12-16 | -61.36 | $15.16 | 1.2M |
| 2021-12-15 | -50.98 | $15.48 | 1.0M |
| 2021-12-14 | -68.33 | $15.24 | 681828 |
| 2021-12-13 | -60.29 | $15.56 | 1.3M |
| 2021-12-10 | -67.14 | $15.40 | 614458 |
| 2021-12-09 | -60.56 | $15.60 | 350700 |
| 2021-12-08 | -56.58 | $15.80 | 393550 |
| 2021-12-07 | -64.47 | $15.56 | 609830 |
| 2021-12-06 | -70.51 | $15.40 | 746196 |
| 2021-12-03 | -85.90 | $14.92 | 881252 |
| 2021-12-02 | -79.49 | $15.12 | 844300 |
| 2021-12-01 | -100.00 | $14.60 | 944011 |
| 2021-11-30 | -93.67 | $14.92 | 1.1M |
| 2021-11-29 | -91.89 | $15.28 | 590750 |
| 2021-11-26 | -89.19 | $15.36 | 603725 |
| 2021-11-24 | -83.33 | $15.80 | 269290 |
| 2021-11-23 | -84.85 | $15.76 | 603710 |
| 2021-11-22 | -84.85 | $15.76 | 669297 |
| 2021-11-19 | -100.00 | $15.56 | 1.9M |
| 2021-11-18 | -94.44 | $15.96 | 935242 |
| 2021-11-17 | -88.24 | $16.20 | 1.2M |
| 2021-11-16 | -100.00 | $16.44 | 995725 |
| 2021-11-15 | -96.67 | $16.84 | 661100 |
| 2021-11-12 | -95.83 | $17.08 | 536537 |
| 2021-11-11 | -83.33 | $17.20 | 264780 |
| 2021-11-10 | -95.83 | $17.08 | 626761 |
| 2021-11-09 | -54.17 | $17.48 | 561483 |
| 2021-11-08 | -58.33 | $17.44 | 518762 |
| 2021-11-05 | -50.00 | $17.52 | 625625 |
| 2021-11-04 | -87.50 | $17.16 | 534025 |
| 2021-11-03 | -95.83 | $17.08 | 845537 |
| 2021-11-02 | -70.83 | $17.32 | 864250 |
| 2021-11-01 | 0.00 | $18.00 | 586303 |
| 2021-10-29 | -43.48 | $17.56 | 400575 |
| 2021-10-28 | -29.17 | $17.68 | 327025 |
| 2021-10-27 | -54.17 | $17.44 | 473956 |
| 2021-10-26 | -37.50 | $17.60 | 562725 |
| 2021-10-25 | -4.17 | $17.92 | 558325 |
| 2021-10-22 | -21.74 | $17.72 | 429316 |
| 2021-10-21 | -13.04 | $17.80 | 435729 |
| 2021-10-20 | -10.53 | $17.68 | 924775 |
| 2021-10-19 | -28.57 | $17.40 | 523202 |
| 2021-10-18 | -21.43 | $17.44 | 561575 |
| 2021-10-15 | -42.86 | $17.32 | 649783 |
| 2021-10-14 | -30.77 | $17.36 | 453668 |
| 2021-10-13 | -15.38 | $17.44 | 344308 |
| 2021-10-12 | -23.08 | $17.40 | 658350 |
| 2021-10-11 | -61.54 | $17.20 | 256488 |
| 2021-10-08 | -53.85 | $17.24 | 206725 |
| 2021-10-07 | -38.46 | $17.32 | 749341 |
| 2021-10-06 | -46.15 | $17.28 | 353681 |
| 2021-10-05 | -30.77 | $17.36 | 543306 |
| 2021-10-04 | -68.75 | $17.20 | 460600 |
| 2021-10-01 | -62.50 | $17.24 | 592325 |
| 2021-09-30 | -94.74 | $17.04 | 524714 |
| 2021-09-29 | -59.09 | $17.36 | 651933 |
| 2021-09-28 | -81.82 | $17.16 | 926179 |
| 2021-09-27 | -68.18 | $17.28 | 890925 |
| 2021-09-24 | -81.82 | $17.16 | 578275 |
| 2021-09-23 | -63.64 | $17.32 | 431975 |
| 2021-09-22 | -63.64 | $17.32 | 662525 |
| 2021-09-21 | -59.09 | $17.36 | 544236 |
| 2021-09-20 | -68.18 | $17.28 | 973360 |
| 2021-09-17 | -33.33 | $17.48 | 1.7M |
| 2021-09-16 | -47.06 | $17.24 | 341864 |
| 2021-09-15 | -35.29 | $17.40 | 400203 |
| 2021-09-14 | -55.88 | $17.12 | 382150 |
| 2021-09-13 | -47.06 | $17.24 | 389075 |
| 2021-09-10 | -64.71 | $17.00 | 421726 |
| 2021-09-09 | -52.94 | $17.16 | 421851 |
| 2021-09-08 | -44.12 | $17.28 | 634828 |
| 2021-09-07 | -47.06 | $17.24 | 411426 |
| 2021-09-03 | -26.47 | $17.52 | 570075 |
| 2021-09-02 | -17.65 | $17.64 | 352702 |
| 2021-09-01 | -8.82 | $17.76 | 433700 |
| 2021-08-31 | -9.38 | $17.68 | 587753 |
| 2021-08-30 | -29.03 | $17.40 | 455548 |
| 2021-08-27 | -22.86 | $17.60 | 656025 |
| 2021-08-26 | -44.44 | $17.32 | 499390 |
| 2021-08-25 | -29.73 | $17.56 | 626500 |
| 2021-08-24 | -32.43 | $17.52 | 460075 |
| 2021-08-23 | -40.54 | $17.40 | 477700 |
| 2021-08-20 | -59.46 | $17.12 | 559584 |
| 2021-08-19 | -81.08 | $16.80 | 1.5M |
| 2021-08-18 | -92.86 | $17.04 | 395275 |
| 2021-08-17 | -85.71 | $17.12 | 482400 |
| 2021-08-16 | -85.19 | $17.16 | 358785 |
| 2021-08-13 | -57.14 | $17.28 | 415108 |
| 2021-08-12 | -57.14 | $17.28 | 491275 |
| 2021-08-11 | -57.14 | $17.28 | 545000 |
| 2021-08-10 | -48.57 | $17.40 | 531525 |
| 2021-08-09 | -71.43 | $17.08 | 528756 |
| 2021-08-06 | -61.54 | $17.28 | 1.0M |
| 2021-08-05 | -56.41 | $17.36 | 435608 |
| 2021-08-04 | -76.92 | $17.04 | 625680 |
| 2021-08-03 | -56.41 | $17.36 | 573875 |
| 2021-08-02 | -53.85 | $17.40 | 537650 |
| 2021-07-30 | -48.72 | $17.48 | 609275 |
| 2021-07-29 | -25.64 | $17.84 | 442335 |
| 2021-07-28 | -43.59 | $17.56 | 362327 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.74
2025-09-29
Close Price
$6.85
Vol: 584673Average Directional Index - Detailed Analysis
Minimum
7.98
Average
21.85
Maximum
45.53
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-09-29 | 16.74 | $6.85 | 584673 |
| 2025-09-26 | 17.16 | $7.02 | 726288 |
| 2025-09-25 | 18.04 | $7.07 | 570641 |
| 2025-09-24 | 18.90 | $7.30 | 1.4M |
| 2025-09-23 | 18.75 | $7.31 | 739407 |
| 2025-09-22 | 18.67 | $7.24 | 690307 |
| 2025-09-19 | 18.53 | $7.39 | 2.8M |
| 2025-09-18 | 17.88 | $7.40 | 741632 |
| 2025-09-17 | 17.40 | $7.32 | 718850 |
| 2025-09-16 | 16.85 | $7.24 | 770766 |
| 2025-09-15 | 16.49 | $7.38 | 774718 |
| 2025-09-12 | 16.14 | $7.13 | 571175 |
| 2025-09-11 | 16.24 | $7.24 | 883409 |
| 2025-09-10 | 16.16 | $7.23 | 517736 |
| 2025-09-09 | 15.95 | $7.29 | 448168 |
| 2025-09-08 | 15.35 | $7.30 | 512686 |
| 2025-09-05 | 14.68 | $7.41 | 519349 |
| 2025-09-04 | 13.74 | $7.37 | 472856 |
| 2025-09-03 | 13.06 | $7.36 | 364125 |
| 2025-09-02 | 12.36 | $7.11 | 874036 |
| 2025-08-29 | 12.16 | $7.22 | 433700 |
| 2025-08-28 | 11.60 | $7.06 | 375657 |
| 2025-08-27 | 11.34 | $7.10 | 480328 |
| 2025-08-26 | 11.02 | $7.16 | 353633 |
| 2025-08-25 | 10.80 | $7.10 | 557317 |
| 2025-08-22 | 10.61 | $7.14 | 861219 |
| 2025-08-21 | 10.40 | $6.90 | 602200 |
| 2025-08-20 | 10.67 | $7.04 | 757190 |
| 2025-08-19 | 10.88 | $6.92 | 477143 |
| 2025-08-18 | 11.45 | $6.82 | 304918 |
| 2025-08-15 | 11.70 | $6.84 | 382367 |
| 2025-08-14 | 12.06 | $6.83 | 659027 |
| 2025-08-13 | 12.33 | $6.92 | 726459 |
| 2025-08-12 | 12.77 | $6.79 | 609463 |
| 2025-08-11 | 12.83 | $6.60 | 547900 |
| 2025-08-08 | 12.47 | $6.64 | 538454 |
| 2025-08-07 | 12.21 | $6.64 | 479226 |
| 2025-08-06 | 11.74 | $6.57 | 726661 |
| 2025-08-05 | 11.25 | $6.68 | 635500 |
| 2025-08-04 | 10.99 | $6.72 | 880200 |
| 2025-08-01 | 10.75 | $6.58 | 1.7M |
| 2025-07-31 | 9.82 | $6.33 | 1.9M |
| 2025-07-30 | 8.84 | $6.74 | 820000 |
| 2025-07-29 | 9.23 | $6.82 | 646122 |
| 2025-07-28 | 9.40 | $6.80 | 581645 |
| 2025-07-25 | 9.54 | $7.01 | 626700 |
| 2025-07-24 | 9.32 | $6.98 | 483500 |
| 2025-07-23 | 8.80 | $6.98 | 839854 |
| 2025-07-22 | 8.33 | $6.92 | 743721 |
| 2025-07-21 | 8.08 | $6.73 | 543521 |
| 2025-07-18 | 8.32 | $6.68 | 649377 |
| 2025-07-17 | 8.72 | $6.69 | 515949 |
| 2025-07-16 | 8.79 | $6.78 | 682851 |
| 2025-07-15 | 9.01 | $6.64 | 564000 |
| 2025-07-14 | 9.34 | $6.73 | 638729 |
| 2025-07-11 | 9.61 | $6.65 | 451070 |
| 2025-07-10 | 10.03 | $6.72 | 425640 |
| 2025-07-09 | 10.44 | $6.75 | 337716 |
| 2025-07-08 | 10.81 | $6.69 | 344400 |
| 2025-07-07 | 11.35 | $6.63 | 506900 |
| 2025-07-03 | 11.92 | $6.82 | 278147 |
| 2025-07-02 | 12.00 | $6.82 | 427300 |
| 2025-07-01 | 12.25 | $6.76 | 598883 |
| 2025-06-30 | 12.52 | $6.70 | 571600 |
| 2025-06-27 | 13.06 | $6.65 | 1.1M |
| 2025-06-26 | 13.50 | $6.63 | 661544 |
| 2025-06-25 | 13.87 | $6.46 | 481400 |
| 2025-06-24 | 14.00 | $6.53 | 651401 |
| 2025-06-23 | 14.20 | $6.46 | 956500 |
| 2025-06-20 | 14.41 | $6.68 | 2.1M |
| 2025-06-18 | 14.87 | $6.72 | 773300 |
| 2025-06-17 | 15.36 | $6.65 | 730597 |
| 2025-06-16 | 15.87 | $6.78 | 708064 |
| 2025-06-13 | 16.07 | $6.85 | 629728 |
| 2025-06-12 | 16.16 | $6.96 | 492680 |
| 2025-06-11 | 16.01 | $6.91 | 535421 |
| 2025-06-10 | 15.79 | $6.96 | 512058 |
| 2025-06-09 | 15.80 | $6.81 | 438400 |
| 2025-06-06 | 15.92 | $6.77 | 523105 |
| 2025-06-05 | 16.35 | $6.66 | 723916 |
| 2025-06-04 | 16.79 | $6.59 | 424974 |
| 2025-06-03 | 17.60 | $6.55 | 464002 |
| 2025-06-02 | 18.44 | $6.42 | 793076 |
| 2025-05-30 | 19.27 | $6.53 | 568125 |
| 2025-05-29 | 20.14 | $6.69 | 347574 |
| 2025-05-28 | 20.85 | $6.59 | 467000 |
| 2025-05-27 | 21.84 | $6.53 | 449977 |
| 2025-05-23 | 22.92 | $6.42 | 521415 |
| 2025-05-22 | 24.00 | $6.46 | 830089 |
| 2025-05-21 | 25.13 | $6.51 | 715463 |
| 2025-05-20 | 26.16 | $7.06 | 472917 |
| 2025-05-19 | 26.02 | $7.02 | 467920 |
| 2025-05-16 | 25.99 | $7.12 | 721300 |
| 2025-05-15 | 25.54 | $7.19 | 1.1M |
| 2025-05-14 | 25.19 | $6.99 | 1.4M |
| 2025-05-13 | 25.05 | $6.84 | 869000 |
| 2025-05-12 | 25.25 | $6.74 | 1.1M |
| 2025-05-09 | 25.64 | $6.51 | 662169 |
| 2025-05-08 | 26.33 | $6.58 | 663300 |
| 2025-05-07 | 26.84 | $6.55 | 777220 |
| 2025-05-06 | 27.40 | $6.44 | 702760 |
| 2025-05-05 | 28.14 | $6.60 | 652769 |
| 2025-05-02 | 28.53 | $6.65 | 1.5M |
| 2025-05-01 | 28.95 | $6.35 | 1.8M |
| 2025-04-30 | 29.53 | $5.87 | 939539 |
| 2025-04-29 | 30.38 | $5.87 | 789323 |
| 2025-04-28 | 31.33 | $5.75 | 855471 |
| 2025-04-25 | 32.13 | $5.64 | 618578 |
| 2025-04-24 | 32.44 | $5.59 | 512159 |
| 2025-04-23 | 32.65 | $5.55 | 588530 |
| 2025-04-22 | 32.89 | $5.56 | 590800 |
| 2025-04-21 | 32.60 | $5.34 | 573206 |
| 2025-04-17 | 31.80 | $5.43 | 511584 |
| 2025-04-16 | 31.08 | $5.33 | 642604 |
| 2025-04-15 | 30.13 | $5.44 | 827137 |
| 2025-04-14 | 29.28 | $5.45 | 871032 |
| 2025-04-11 | 28.13 | $5.33 | 786676 |
| 2025-04-10 | 26.26 | $5.32 | 903736 |
| 2025-04-09 | 24.30 | $5.66 | 2.0M |
| 2025-04-08 | 22.24 | $5.38 | 1.1M |
| 2025-04-07 | 20.34 | $5.49 | 1.5M |
| 2025-04-04 | 18.34 | $5.88 | 1.0M |
| 2025-04-03 | 16.72 | $6.35 | 846512 |
| 2025-04-02 | 15.83 | $6.48 | 439944 |
| 2025-04-01 | 15.33 | $6.49 | 663735 |
| 2025-03-31 | 14.90 | $6.49 | 974505 |
| 2025-03-28 | 14.45 | $6.50 | 600753 |
| 2025-03-27 | 14.38 | $6.65 | 342148 |
| 2025-03-26 | 14.99 | $6.66 | 456600 |
| 2025-03-25 | 15.62 | $6.75 | 434176 |
| 2025-03-24 | 16.08 | $6.80 | 416010 |
| 2025-03-21 | 16.28 | $6.79 | 2.2M |
| 2025-03-20 | 16.48 | $6.88 | 413628 |
| 2025-03-19 | 16.46 | $6.88 | 636500 |
| 2025-03-18 | 16.44 | $6.82 | 731100 |
| 2025-03-17 | 16.41 | $6.81 | 571698 |
| 2025-03-14 | 16.27 | $6.83 | 517891 |
| 2025-03-13 | 16.31 | $6.58 | 727526 |
| 2025-03-12 | 16.36 | $6.71 | 696995 |
| 2025-03-11 | 16.67 | $6.66 | 882500 |
| 2025-03-10 | 17.00 | $6.82 | 1.2M |
| 2025-03-07 | 16.69 | $7.01 | 809400 |
| 2025-03-06 | 16.08 | $6.83 | 702852 |
| 2025-03-05 | 15.73 | $6.89 | 665614 |
| 2025-03-04 | 15.43 | $6.76 | 915900 |
| 2025-03-03 | 15.21 | $6.86 | 769239 |
| 2025-02-28 | 14.56 | $7.01 | 677496 |
| 2025-02-27 | 13.52 | $6.95 | 717943 |
| 2025-02-26 | 12.23 | $7.03 | 1.0M |
| 2025-02-25 | 10.97 | $6.85 | 895843 |
| 2025-02-24 | 9.96 | $6.71 | 1.1M |
| 2025-02-21 | 9.16 | $6.46 | 1.3M |
| 2025-02-20 | 8.40 | $6.43 | 2.4M |
| 2025-02-19 | 8.15 | $5.99 | 980636 |
| 2025-02-18 | 7.98 | $6.06 | 562658 |
| 2025-02-14 | 8.06 | $6.15 | 351147 |
| 2025-02-13 | 8.42 | $6.09 | 373429 |
| 2025-02-12 | 8.61 | $6.04 | 546617 |
| 2025-02-11 | 8.75 | $6.18 | 393013 |
| 2025-02-10 | 8.97 | $6.17 | 470877 |
| 2025-02-07 | 9.30 | $6.12 | 392600 |
| 2025-02-06 | 9.72 | $6.17 | 502582 |
| 2025-02-05 | 10.10 | $6.05 | 407600 |
| 2025-02-04 | 10.47 | $6.04 | 353500 |
| 2025-02-03 | 10.62 | $5.99 | 659482 |
| 2025-01-31 | 10.78 | $6.03 | 652186 |
| 2025-01-30 | 11.31 | $6.04 | 422153 |
| 2025-01-29 | 11.76 | $5.92 | 475915 |
| 2025-01-28 | 12.15 | $5.99 | 506063 |
| 2025-01-27 | 12.70 | $6.05 | 588200 |
| 2025-01-24 | 13.33 | $5.92 | 513108 |
| 2025-01-23 | 13.78 | $5.91 | 637965 |
| 2025-01-22 | 14.13 | $5.95 | 575333 |
| 2025-01-21 | 14.57 | $6.00 | 430443 |
| 2025-01-17 | 15.08 | $5.97 | 434348 |
| 2025-01-16 | 15.63 | $5.93 | 458663 |
| 2025-01-15 | 15.96 | $5.88 | 488096 |
| 2025-01-14 | 16.32 | $5.82 | 469400 |
| 2025-01-13 | 16.29 | $5.71 | 730953 |
| 2025-01-10 | 15.96 | $5.73 | 1.1M |
| 2025-01-08 | 15.87 | $5.99 | 471458 |
| 2025-01-07 | 16.36 | $6.08 | 977541 |
| 2025-01-06 | 16.98 | $6.26 | 567244 |
| 2025-01-03 | 17.53 | $6.31 | 635930 |
| 2025-01-02 | 18.11 | $6.14 | 481937 |
| 2024-12-31 | 18.87 | $6.06 | 771004 |
| 2024-12-30 | 19.40 | $5.77 | 687777 |
| 2024-12-27 | 19.02 | $5.79 | 818200 |
| 2024-12-26 | 18.83 | $5.85 | 536264 |
| 2024-12-24 | 18.82 | $5.90 | 317600 |
| 2024-12-23 | 18.81 | $5.84 | 724200 |
| 2024-12-20 | 18.80 | $5.94 | 4.8M |
| 2024-12-19 | 18.78 | $5.88 | 1.1M |
| 2024-12-18 | 19.37 | $6.04 | 962800 |
| 2024-12-17 | 20.33 | $6.37 | 1.1M |
| 2024-12-16 | 20.46 | $6.52 | 527955 |
| 2024-12-13 | 20.14 | $6.51 | 436458 |
| 2024-12-12 | 19.92 | $6.44 | 514838 |
| 2024-12-11 | 19.45 | $6.48 | 613592 |
| 2024-12-10 | 18.96 | $6.55 | 606767 |
| 2024-12-09 | 18.22 | $6.57 | 1.5M |
| 2024-12-06 | 17.44 | $6.31 | 888755 |
| 2024-12-05 | 17.20 | $6.18 | 614261 |
| 2024-12-04 | 17.22 | $6.09 | 529238 |
| 2024-12-03 | 17.51 | $6.04 | 796622 |
| 2024-12-02 | 17.82 | $6.17 | 1.4M |
| 2024-11-29 | 17.84 | $6.14 | 526303 |
| 2024-11-27 | 17.62 | $6.22 | 743050 |
| 2024-11-26 | 17.40 | $6.01 | 682600 |
| 2024-11-25 | 17.62 | $6.14 | 1.1M |
| 2024-11-22 | 17.62 | $5.98 | 498718 |
| 2024-11-21 | 17.91 | $5.89 | 589314 |
| 2024-11-20 | 18.55 | $5.80 | 745223 |
| 2024-11-19 | 19.23 | $5.94 | 628900 |
| 2024-11-18 | 19.49 | $5.96 | 717397 |
| 2024-11-15 | 19.76 | $5.96 | 573790 |
| 2024-11-14 | 19.82 | $5.92 | 990309 |
| 2024-11-13 | 19.89 | $5.80 | 683900 |
| 2024-11-12 | 20.82 | $5.78 | 686251 |
| 2024-11-11 | 21.81 | $6.03 | 685374 |
| 2024-11-08 | 22.38 | $5.96 | 697272 |
| 2024-11-07 | 23.05 | $5.89 | 709881 |
| 2024-11-06 | 23.95 | $5.80 | 1.2M |
| 2024-11-05 | 24.98 | $5.71 | 940430 |
| 2024-11-04 | 26.07 | $5.68 | 1.3M |
| 2024-11-01 | 27.23 | $5.72 | 1.7M |
| 2024-10-31 | 28.62 | $5.77 | 1.6M |
| 2024-10-30 | 30.02 | $5.60 | 1.4M |
| 2024-10-29 | 30.21 | $5.44 | 1.1M |
| 2024-10-28 | 29.58 | $5.28 | 964734 |
| 2024-10-25 | 29.11 | $5.24 | 700222 |
| 2024-10-24 | 28.61 | $5.26 | 531600 |
| 2024-10-23 | 27.60 | $5.23 | 553459 |
| 2024-10-22 | 26.55 | $5.31 | 825320 |
| 2024-10-21 | 25.62 | $5.39 | 910235 |
| 2024-10-18 | 24.81 | $5.58 | 485612 |
| 2024-10-17 | 24.36 | $5.61 | 528389 |
| 2024-10-16 | 23.91 | $5.79 | 628500 |
| 2024-10-15 | 23.62 | $5.65 | 723900 |
| 2024-10-14 | 22.79 | $5.53 | 782014 |
| 2024-10-11 | 21.42 | $5.47 | 756078 |
| 2024-10-10 | 20.07 | $5.55 | 748700 |
| 2024-10-09 | 18.77 | $5.63 | 506450 |
| 2024-10-08 | 17.55 | $5.64 | 737539 |
| 2024-10-07 | 16.26 | $5.66 | 639500 |
| 2024-10-04 | 14.94 | $5.83 | 711835 |
| 2024-10-03 | 13.86 | $5.89 | 645800 |
| 2024-10-02 | 12.92 | $5.99 | 477637 |
| 2024-10-01 | 12.14 | $6.12 | 463729 |
| 2024-09-30 | 11.58 | $6.33 | 525720 |
| 2024-09-27 | 11.45 | $6.53 | 512004 |
| 2024-09-26 | 11.94 | $6.57 | 375276 |
| 2024-09-25 | 12.43 | $6.52 | 489187 |
| 2024-09-24 | 12.95 | $6.69 | 422942 |
| 2024-09-23 | 13.26 | $6.64 | 455011 |
| 2024-09-20 | 13.51 | $6.74 | 2.5M |
| 2024-09-19 | 13.33 | $6.85 | 518332 |
| 2024-09-18 | 12.92 | $6.84 | 468000 |
| 2024-09-17 | 12.49 | $6.76 | 440111 |
| 2024-09-16 | 12.36 | $6.75 | 510500 |
| 2024-09-13 | 12.41 | $6.61 | 316137 |
| 2024-09-12 | 12.91 | $6.48 | 326855 |
| 2024-09-11 | 13.31 | $6.34 | 335027 |
| 2024-09-10 | 13.13 | $6.32 | 440943 |
| 2024-09-09 | 13.09 | $6.33 | 415207 |
| 2024-09-06 | 13.20 | $6.38 | 235100 |
| 2024-09-05 | 13.40 | $6.41 | 321585 |
| 2024-09-04 | 13.51 | $6.30 | 373811 |
| 2024-09-03 | 13.62 | $6.45 | 368888 |
| 2024-08-30 | 14.19 | $6.67 | 234653 |
| 2024-08-29 | 14.48 | $6.66 | 338709 |
| 2024-08-28 | 14.82 | $6.62 | 358618 |
| 2024-08-27 | 15.21 | $6.63 | 257724 |
| 2024-08-26 | 15.67 | $6.70 | 489900 |
| 2024-08-23 | 15.94 | $6.65 | 518100 |
| 2024-08-22 | 16.54 | $6.50 | 429236 |
| 2024-08-21 | 17.20 | $6.44 | 307121 |
| 2024-08-20 | 17.74 | $6.39 | 268245 |
| 2024-08-19 | 18.16 | $6.46 | 292703 |
| 2024-08-16 | 18.69 | $6.40 | 316020 |
| 2024-08-15 | 19.17 | $6.36 | 375723 |
| 2024-08-14 | 19.55 | $6.23 | 237604 |
| 2024-08-13 | 19.45 | $6.17 | 340100 |
| 2024-08-12 | 19.26 | $6.12 | 308127 |
| 2024-08-09 | 19.05 | $6.28 | 286600 |
| 2024-08-08 | 19.09 | $6.33 | 346556 |
| 2024-08-07 | 19.15 | $6.24 | 437010 |
| 2024-08-06 | 19.22 | $6.11 | 600900 |
| 2024-08-05 | 18.69 | $5.85 | 902630 |
| 2024-08-02 | 17.72 | $6.17 | 686127 |
| 2024-08-01 | 17.80 | $6.35 | 774142 |
| 2024-07-31 | 18.18 | $6.48 | 551021 |
| 2024-07-30 | 18.82 | $6.60 | 354700 |
| 2024-07-29 | 19.33 | $6.54 | 523199 |
| 2024-07-26 | 19.81 | $6.68 | 586821 |
| 2024-07-25 | 20.31 | $6.52 | 425857 |
| 2024-07-24 | 20.91 | $6.46 | 503209 |
| 2024-07-23 | 21.49 | $6.76 | 440320 |
| 2024-07-22 | 21.49 | $6.70 | 323733 |
| 2024-07-19 | 21.68 | $6.64 | 415351 |
| 2024-07-18 | 21.88 | $6.70 | 451559 |
| 2024-07-17 | 21.78 | $6.85 | 504900 |
| 2024-07-16 | 21.36 | $6.80 | 662745 |
| 2024-07-15 | 21.10 | $6.55 | 475210 |
| 2024-07-12 | 21.43 | $6.49 | 509293 |
| 2024-07-11 | 21.67 | $6.43 | 670198 |
| 2024-07-10 | 22.31 | $6.13 | 390626 |
| 2024-07-09 | 23.01 | $5.99 | 349200 |
| 2024-07-08 | 23.21 | $5.95 | 443405 |
| 2024-07-05 | 23.30 | $5.89 | 496332 |
| 2024-07-03 | 23.34 | $5.95 | 275700 |
| 2024-07-02 | 23.53 | $5.91 | 515109 |
| 2024-07-01 | 23.39 | $5.73 | 748265 |
| 2024-06-28 | 23.09 | $5.84 | 1.3M |
| 2024-06-27 | 22.81 | $5.91 | 933900 |
| 2024-06-26 | 22.82 | $6.11 | 733443 |
| 2024-06-25 | 23.63 | $6.18 | 319900 |
| 2024-06-24 | 24.76 | $6.23 | 468253 |
| 2024-06-21 | 25.99 | $6.24 | 2.4M |
| 2024-06-20 | 27.02 | $6.11 | 866745 |
| 2024-06-18 | 28.01 | $6.03 | 448540 |
| 2024-06-17 | 28.37 | $6.05 | 794749 |
| 2024-06-14 | 28.76 | $6.04 | 534800 |
| 2024-06-13 | 29.05 | $6.04 | 449238 |
| 2024-06-12 | 29.15 | $5.96 | 678015 |
| 2024-06-11 | 29.37 | $5.84 | 542912 |
| 2024-06-10 | 28.93 | $5.85 | 520847 |
| 2024-06-07 | 28.49 | $5.82 | 478011 |
| 2024-06-06 | 28.11 | $5.91 | 469200 |
| 2024-06-05 | 27.99 | $6.01 | 591800 |
| 2024-06-04 | 27.89 | $5.96 | 378304 |
| 2024-06-03 | 27.85 | $6.00 | 520267 |
| 2024-05-31 | 27.87 | $5.95 | 910300 |
| 2024-05-30 | 27.63 | $5.87 | 874840 |
| 2024-05-29 | 26.72 | $5.69 | 857439 |
| 2024-05-28 | 25.77 | $5.90 | 681949 |
| 2024-05-24 | 25.05 | $5.90 | 791168 |
| 2024-05-23 | 24.26 | $5.77 | 867411 |
| 2024-05-22 | 23.44 | $6.10 | 502460 |
| 2024-05-21 | 23.09 | $6.10 | 489098 |
| 2024-05-20 | 22.76 | $6.17 | 332700 |
| 2024-05-17 | 22.57 | $6.27 | 430600 |
| 2024-05-16 | 22.57 | $6.33 | 393623 |
| 2024-05-15 | 22.48 | $6.27 | 433600 |
| 2024-05-14 | 22.38 | $6.23 | 584987 |
| 2024-05-13 | 22.18 | $6.14 | 607139 |
| 2024-05-10 | 21.67 | $6.15 | 516746 |
| 2024-05-09 | 21.17 | $6.18 | 639000 |
| 2024-05-08 | 20.44 | $6.02 | 819800 |
| 2024-05-07 | 19.43 | $6.15 | 889138 |
| 2024-05-06 | 18.54 | $6.15 | 1.0M |
| 2024-05-03 | 17.61 | $6.21 | 1.4M |
| 2024-05-02 | 16.62 | $6.27 | 2.4M |
| 2024-05-01 | 15.59 | $7.02 | 488300 |
| 2024-04-30 | 16.28 | $6.85 | 467094 |
| 2024-04-29 | 16.58 | $6.98 | 471716 |
| 2024-04-26 | 17.22 | $7.04 | 323000 |
| 2024-04-25 | 17.61 | $6.97 | 679900 |
| 2024-04-24 | 18.03 | $7.10 | 519900 |
| 2024-04-23 | 18.73 | $7.20 | 586903 |
| 2024-04-22 | 19.45 | $7.06 | 476438 |
| 2024-04-19 | 19.68 | $6.96 | 1.0M |
| 2024-04-18 | 19.52 | $6.82 | 565200 |
| 2024-04-17 | 18.94 | $6.82 | 518400 |
| 2024-04-16 | 18.35 | $6.73 | 875838 |
| 2024-04-15 | 17.62 | $6.87 | 676010 |
| 2024-04-12 | 17.04 | $6.98 | 635959 |
| 2024-04-11 | 16.77 | $7.07 | 764444 |
| 2024-04-10 | 16.49 | $6.95 | 795652 |
| 2024-04-09 | 16.28 | $7.33 | 293834 |
| 2024-04-08 | 16.96 | $7.24 | 463700 |
| 2024-04-05 | 17.42 | $7.13 | 557244 |
| 2024-04-04 | 17.67 | $7.20 | 560173 |
| 2024-04-03 | 18.26 | $7.24 | 435564 |
| 2024-04-02 | 18.58 | $7.16 | 702100 |
| 2024-04-01 | 18.77 | $7.26 | 647230 |
| 2024-03-28 | 19.16 | $7.20 | 495451 |
| 2024-03-27 | 19.57 | $7.13 | 525712 |
| 2024-03-26 | 19.57 | $6.88 | 437700 |
| 2024-03-25 | 19.26 | $6.99 | 530718 |
| 2024-03-22 | 19.10 | $6.95 | 744333 |
| 2024-03-21 | 18.93 | $7.33 | 1.0M |
| 2024-03-20 | 19.60 | $7.31 | 767707 |
| 2024-03-19 | 20.30 | $7.18 | 539350 |
| 2024-03-18 | 20.40 | $7.16 | 570641 |
| 2024-03-15 | 20.52 | $7.21 | 1.7M |
| 2024-03-14 | 20.65 | $7.10 | 649490 |
| 2024-03-13 | 20.78 | $7.32 | 586521 |
| 2024-03-12 | 21.54 | $7.27 | 425844 |
| 2024-03-11 | 22.05 | $7.27 | 412403 |
| 2024-03-08 | 22.59 | $7.21 | 448414 |
| 2024-03-07 | 23.16 | $7.17 | 424244 |
| 2024-03-06 | 23.45 | $7.05 | 541946 |
| 2024-03-05 | 23.23 | $6.98 | 536446 |
| 2024-03-04 | 23.00 | $7.03 | 667435 |
| 2024-03-01 | 22.85 | $7.13 | 431229 |
| 2024-02-29 | 22.84 | $7.21 | 813039 |
| 2024-02-28 | 22.83 | $6.99 | 439800 |
| 2024-02-27 | 22.34 | $7.11 | 641727 |
| 2024-02-26 | 21.88 | $7.10 | 631224 |
| 2024-02-23 | 21.48 | $7.34 | 814800 |
| 2024-02-22 | 21.14 | $7.23 | 947186 |
| 2024-02-21 | 20.87 | $7.39 | 580100 |
| 2024-02-20 | 20.86 | $7.51 | 433145 |
| 2024-02-16 | 20.98 | $7.59 | 462652 |
| 2024-02-15 | 21.11 | $7.53 | 872240 |
| 2024-02-14 | 21.13 | $7.14 | 671467 |
| 2024-02-13 | 20.25 | $7.18 | 716762 |
| 2024-02-12 | 19.37 | $7.66 | 463932 |
| 2024-02-09 | 19.01 | $7.54 | 599100 |
| 2024-02-08 | 18.24 | $7.38 | 561240 |
| 2024-02-07 | 17.12 | $7.35 | 954200 |
| 2024-02-06 | 15.94 | $7.56 | 526074 |
| 2024-02-05 | 14.95 | $7.54 | 839100 |
| 2024-02-02 | 13.91 | $7.71 | 644393 |
| 2024-02-01 | 13.32 | $7.97 | 657305 |
| 2024-01-31 | 12.73 | $7.84 | 572200 |
| 2024-01-30 | 12.30 | $8.18 | 484800 |
| 2024-01-29 | 12.50 | $8.47 | 487160 |
| 2024-01-26 | 13.06 | $8.38 | 421724 |
| 2024-01-25 | 13.74 | $8.40 | 389389 |
| 2024-01-24 | 14.18 | $8.23 | 431874 |
| 2024-01-23 | 14.65 | $8.34 | 365925 |
| 2024-01-22 | 14.95 | $8.30 | 497137 |
| 2024-01-19 | 15.27 | $8.31 | 503687 |
| 2024-01-18 | 15.33 | $8.15 | 505646 |
| 2024-01-17 | 15.01 | $8.07 | 411400 |
| 2024-01-16 | 14.69 | $8.27 | 492675 |
| 2024-01-12 | 14.60 | $8.45 | 440450 |
| 2024-01-11 | 14.93 | $8.35 | 385015 |
| 2024-01-10 | 14.81 | $8.46 | 477313 |
| 2024-01-09 | 15.03 | $8.43 | 346156 |
| 2024-01-08 | 15.14 | $8.47 | 453112 |
| 2024-01-05 | 15.25 | $8.25 | 369131 |
| 2024-01-04 | 14.90 | $8.19 | 524327 |
| 2024-01-03 | 14.36 | $8.16 | 570000 |
| 2024-01-02 | 13.80 | $8.34 | 675442 |
| 2023-12-29 | 13.51 | $8.53 | 891755 |
| 2023-12-28 | 13.58 | $8.69 | 707639 |
| 2023-12-27 | 13.89 | $8.73 | 619063 |
| 2023-12-26 | 14.24 | $8.70 | 684000 |
| 2023-12-22 | 14.57 | $8.63 | 1.1M |
| 2023-12-21 | 14.93 | $8.86 | 795946 |
| 2023-12-20 | 15.57 | $8.71 | 1.0M |
| 2023-12-19 | 16.24 | $8.93 | 1.0M |
| 2023-12-18 | 16.84 | $8.66 | 935417 |
| 2023-12-15 | 17.09 | $8.53 | 8.3M |
| 2023-12-14 | 17.35 | $9.58 | 1.3M |
| 2023-12-13 | 16.95 | $9.37 | 1.1M |
| 2023-12-12 | 16.95 | $8.93 | 543700 |
| 2023-12-11 | 17.74 | $8.80 | 774022 |
| 2023-12-08 | 18.62 | $8.94 | 534000 |
| 2023-12-07 | 19.30 | $8.94 | 511400 |
| 2023-12-06 | 20.06 | $8.95 | 577746 |
| 2023-12-05 | 20.60 | $9.11 | 372925 |
| 2023-12-04 | 20.84 | $9.20 | 481967 |
| 2023-12-01 | 20.91 | $9.16 | 866365 |
| 2023-11-30 | 21.13 | $8.79 | 519031 |
| 2023-11-29 | 21.89 | $8.86 | 601773 |
| 2023-11-28 | 22.72 | $8.65 | 543238 |
| 2023-11-27 | 23.68 | $8.64 | 474100 |
| 2023-11-24 | 24.86 | $8.60 | 137008 |
| 2023-11-22 | 26.11 | $8.63 | 373250 |
| 2023-11-21 | 27.38 | $8.59 | 482805 |
| 2023-11-20 | 28.81 | $8.63 | 642700 |
| 2023-11-17 | 30.32 | $8.57 | 997382 |
| 2023-11-16 | 31.63 | $8.38 | 653645 |
| 2023-11-15 | 32.84 | $8.45 | 741500 |
| 2023-11-14 | 34.04 | $8.32 | 774100 |
| 2023-11-13 | 34.99 | $7.80 | 364365 |
| 2023-11-10 | 34.80 | $7.93 | 577141 |
| 2023-11-09 | 34.69 | $7.83 | 420241 |
| 2023-11-08 | 34.57 | $7.98 | 318844 |
| 2023-11-07 | 34.56 | $7.99 | 469599 |
| 2023-11-06 | 34.54 | $7.90 | 701298 |
| 2023-11-03 | 34.59 | $8.00 | 812854 |
| 2023-11-02 | 34.76 | $7.83 | 1.2M |
| 2023-11-01 | 34.10 | $7.93 | 710081 |
| 2023-10-31 | 33.98 | $7.79 | 663392 |
| 2023-10-30 | 33.68 | $7.70 | 753810 |
| 2023-10-27 | 32.93 | $7.58 | 702557 |
| 2023-10-26 | 31.98 | $7.58 | 597857 |
| 2023-10-25 | 30.91 | $7.40 | 757300 |
| 2023-10-24 | 29.78 | $7.70 | 568923 |
| 2023-10-23 | 28.90 | $7.70 | 594211 |
| 2023-10-20 | 27.88 | $7.81 | 676033 |
| 2023-10-19 | 27.07 | $7.89 | 1.1M |
| 2023-10-18 | 26.31 | $8.24 | 433310 |
| 2023-10-17 | 25.99 | $8.51 | 507100 |
| 2023-10-16 | 26.11 | $8.60 | 581620 |
| 2023-10-13 | 26.22 | $8.43 | 613910 |
| 2023-10-12 | 26.35 | $8.60 | 319516 |
| 2023-10-11 | 26.65 | $8.76 | 375404 |
| 2023-10-10 | 27.18 | $8.61 | 583266 |
| 2023-10-09 | 27.48 | $8.57 | 495300 |
| 2023-10-06 | 27.67 | $8.32 | 755348 |
| 2023-10-05 | 27.06 | $8.23 | 555300 |
| 2023-10-04 | 26.27 | $8.14 | 699507 |
| 2023-10-03 | 25.22 | $8.15 | 875524 |
| 2023-10-02 | 24.22 | $8.33 | 904008 |
| 2023-09-29 | 23.46 | $8.49 | 680476 |
| 2023-09-28 | 22.92 | $8.44 | 591947 |
| 2023-09-27 | 21.82 | $8.34 | 523000 |
| 2023-09-26 | 20.68 | $8.40 | 851519 |
| 2023-09-25 | 19.61 | $8.63 | 836918 |
| 2023-09-22 | 18.76 | $8.72 | 651117 |
| 2023-09-21 | 17.80 | $8.46 | 1.2M |
| 2023-09-20 | 16.81 | $9.05 | 1.2M |
| 2023-09-19 | 16.73 | $9.59 | 894183 |
| 2023-09-18 | 17.28 | $9.59 | 871552 |
| 2023-09-15 | 17.83 | $9.61 | 1.8M |
| 2023-09-14 | 18.58 | $9.55 | 604833 |
| 2023-09-13 | 19.45 | $9.39 | 711169 |
| 2023-09-12 | 20.01 | $9.32 | 530977 |
| 2023-09-11 | 20.60 | $9.25 | 425625 |
| 2023-09-08 | 20.73 | $9.21 | 658772 |
| 2023-09-07 | 20.91 | $9.20 | 680938 |
| 2023-09-06 | 21.07 | $9.22 | 488831 |
| 2023-09-05 | 21.37 | $9.30 | 622879 |
| 2023-09-01 | 21.84 | $9.57 | 344797 |
| 2023-08-31 | 22.96 | $9.52 | 494659 |
| 2023-08-30 | 24.13 | $9.56 | 604655 |
| 2023-08-29 | 25.27 | $9.57 | 571800 |
| 2023-08-28 | 26.48 | $9.46 | 632734 |
| 2023-08-25 | 27.41 | $9.15 | 616447 |
| 2023-08-24 | 27.62 | $9.08 | 488700 |
| 2023-08-23 | 27.78 | $9.09 | 519220 |
| 2023-08-22 | 27.68 | $8.90 | 387388 |
| 2023-08-21 | 27.12 | $8.90 | 539035 |
| 2023-08-18 | 26.29 | $8.85 | 664393 |
| 2023-08-17 | 25.26 | $8.85 | 475337 |
| 2023-08-16 | 24.30 | $8.89 | 499149 |
| 2023-08-15 | 23.37 | $8.95 | 692427 |
| 2023-08-14 | 22.26 | $8.95 | 560950 |
| 2023-08-11 | 21.24 | $9.05 | 425372 |
| 2023-08-10 | 20.32 | $9.05 | 607509 |
| 2023-08-09 | 19.37 | $9.02 | 644200 |
| 2023-08-08 | 18.05 | $9.05 | 631055 |
| 2023-08-07 | 16.47 | $9.08 | 884800 |
| 2023-08-04 | 14.88 | $9.17 | 540218 |
| 2023-08-03 | 13.41 | $9.07 | 1.5M |
| 2023-08-02 | 11.86 | $10.04 | 462522 |
| 2023-08-01 | 11.80 | $10.07 | 471868 |
| 2023-07-31 | 11.89 | $10.15 | 675759 |
| 2023-07-28 | 12.17 | $10.34 | 440100 |
| 2023-07-27 | 12.52 | $10.30 | 820070 |
| 2023-07-26 | 12.89 | $10.49 | 456959 |
| 2023-07-25 | 12.76 | $10.44 | 325594 |
| 2023-07-24 | 12.83 | $10.39 | 489200 |
| 2023-07-21 | 12.83 | $10.34 | 388259 |
| 2023-07-20 | 13.04 | $10.33 | 533124 |
| 2023-07-19 | 13.26 | $10.43 | 420445 |
| 2023-07-18 | 13.29 | $10.31 | 476795 |
| 2023-07-17 | 13.48 | $10.21 | 414529 |
| 2023-07-14 | 14.08 | $10.19 | 413153 |
| 2023-07-13 | 14.81 | $10.18 | 466620 |
| 2023-07-12 | 15.42 | $10.15 | 654000 |
| 2023-07-11 | 16.01 | $10.00 | 345220 |
| 2023-07-10 | 16.27 | $9.95 | 511007 |
| 2023-07-07 | 16.36 | $9.68 | 440051 |
| 2023-07-06 | 15.67 | $9.53 | 623414 |
| 2023-07-05 | 14.81 | $9.76 | 455224 |
| 2023-07-03 | 14.74 | $9.93 | 253543 |
| 2023-06-30 | 15.02 | $9.92 | 570397 |
| 2023-06-29 | 15.37 | $9.93 | 384168 |
| 2023-06-28 | 15.57 | $9.95 | 383600 |
| 2023-06-27 | 15.79 | $9.91 | 482717 |
| 2023-06-26 | 15.85 | $9.77 | 424800 |
| 2023-06-23 | 15.66 | $9.65 | 1.1M |
| 2023-06-22 | 15.32 | $9.85 | 482000 |
| 2023-06-21 | 15.47 | $9.91 | 519000 |
| 2023-06-20 | 15.63 | $9.83 | 514155 |
| 2023-06-16 | 15.92 | $9.94 | 2.1M |
| 2023-06-15 | 16.25 | $9.98 | 700201 |
| 2023-06-14 | 16.49 | $10.12 | 879696 |
| 2023-06-13 | 17.23 | $10.10 | 911900 |
| 2023-06-12 | 18.05 | $10.04 | 640177 |
| 2023-06-09 | 18.70 | $9.96 | 437604 |
| 2023-06-08 | 19.27 | $10.05 | 597282 |
| 2023-06-07 | 19.87 | $9.94 | 1.3M |
| 2023-06-06 | 20.67 | $10.21 | 641336 |
| 2023-06-05 | 21.71 | $10.11 | 693134 |
| 2023-06-02 | 22.84 | $10.27 | 890352 |
| 2023-06-01 | 24.04 | $9.95 | 540900 |
| 2023-05-31 | 24.66 | $9.77 | 603036 |
| 2023-05-30 | 24.86 | $9.76 | 554162 |
| 2023-05-26 | 25.07 | $9.61 | 465775 |
| 2023-05-25 | 24.74 | $9.30 | 559001 |
| 2023-05-24 | 24.31 | $9.67 | 619737 |
| 2023-05-23 | 24.45 | $9.94 | 534236 |
| 2023-05-22 | 25.29 | $9.96 | 439187 |
| 2023-05-19 | 25.68 | $9.81 | 312103 |
| 2023-05-18 | 26.09 | $9.94 | 458063 |
| 2023-05-17 | 26.23 | $9.78 | 535439 |
| 2023-05-16 | 25.89 | $9.57 | 436781 |
| 2023-05-15 | 25.39 | $9.73 | 566943 |
| 2023-05-12 | 25.11 | $9.72 | 517754 |
| 2023-05-11 | 24.68 | $9.74 | 514849 |
| 2023-05-10 | 24.06 | $9.75 | 825986 |
| 2023-05-09 | 23.42 | $9.70 | 561699 |
| 2023-05-08 | 22.88 | $9.87 | 614125 |
| 2023-05-05 | 22.43 | $9.76 | 699722 |
| 2023-05-04 | 21.91 | $9.54 | 792807 |
| 2023-05-03 | 21.13 | $9.60 | 585522 |
| 2023-05-02 | 20.50 | $9.56 | 730626 |
| 2023-05-01 | 19.84 | $10.01 | 433813 |
| 2023-04-28 | 19.91 | $10.28 | 637500 |
| 2023-04-27 | 20.33 | $10.16 | 618300 |
| 2023-04-26 | 20.61 | $9.97 | 770563 |
| 2023-04-25 | 20.89 | $10.04 | 429900 |
| 2023-04-24 | 21.30 | $10.20 | 488814 |
| 2023-04-21 | 21.91 | $10.21 | 375638 |
| 2023-04-20 | 22.52 | $10.15 | 411200 |
| 2023-04-19 | 22.95 | $10.14 | 454800 |
| 2023-04-18 | 23.40 | $9.89 | 533251 |
| 2023-04-17 | 23.77 | $10.17 | 701600 |
| 2023-04-14 | 24.20 | $9.98 | 607438 |
| 2023-04-13 | 24.60 | $10.13 | 487336 |
| 2023-04-12 | 25.22 | $10.14 | 474473 |
| 2023-04-11 | 26.08 | $10.22 | 445779 |
| 2023-04-10 | 26.89 | $10.17 | 855524 |
| 2023-04-06 | 27.63 | $10.17 | 335300 |
| 2023-04-05 | 28.77 | $10.15 | 429048 |
| 2023-04-04 | 29.85 | $10.04 | 524447 |
| 2023-04-03 | 30.80 | $9.95 | 526443 |
| 2023-03-31 | 31.80 | $9.96 | 761934 |
| 2023-03-30 | 32.66 | $9.72 | 460432 |
| 2023-03-29 | 33.24 | $9.65 | 547862 |
| 2023-03-28 | 33.67 | $9.45 | 501168 |
| 2023-03-27 | 33.82 | $9.38 | 565700 |
| 2023-03-24 | 33.89 | $9.18 | 824446 |
| 2023-03-23 | 33.58 | $8.69 | 693762 |
| 2023-03-22 | 33.00 | $8.88 | 904108 |
| 2023-03-21 | 32.55 | $9.11 | 819107 |
| 2023-03-20 | 32.24 | $9.08 | 971900 |
| 2023-03-17 | 31.70 | $8.94 | 3.1M |
| 2023-03-16 | 31.14 | $9.74 | 1.6M |
| 2023-03-15 | 30.92 | $9.15 | 1.5M |
| 2023-03-14 | 29.68 | $9.29 | 1.2M |
| 2023-03-13 | 28.51 | $8.95 | 1.8M |
| 2023-03-10 | 26.82 | $8.83 | 1.7M |
| 2023-03-09 | 25.24 | $9.17 | 1.9M |
| 2023-03-08 | 23.76 | $9.60 | 845050 |
| 2023-03-07 | 22.50 | $9.80 | 442100 |
| 2023-03-06 | 21.46 | $10.00 | 506375 |
| 2023-03-03 | 20.49 | $10.16 | 465900 |
| 2023-03-02 | 19.57 | $10.08 | 757698 |
| 2023-03-01 | 18.52 | $10.32 | 615950 |
| 2023-02-28 | 17.69 | $10.68 | 661925 |
| 2023-02-27 | 17.25 | $10.64 | 521200 |
| 2023-02-24 | 16.62 | $10.52 | 1.1M |
| 2023-02-23 | 15.95 | $10.92 | 1.2M |
| 2023-02-22 | 15.48 | $11.40 | 624725 |
| 2023-02-21 | 16.20 | $11.48 | 449525 |
| 2023-02-17 | 16.99 | $12.00 | 311125 |
| 2023-02-16 | 17.33 | $11.88 | 253292 |
| 2023-02-15 | 17.82 | $11.96 | 244735 |
| 2023-02-14 | 18.35 | $11.80 | 307150 |
| 2023-02-13 | 18.84 | $12.04 | 219850 |
| 2023-02-10 | 19.35 | $11.84 | 258764 |
| 2023-02-09 | 20.22 | $11.76 | 536200 |
| 2023-02-08 | 20.99 | $12.04 | 311182 |
| 2023-02-07 | 21.43 | $12.24 | 421531 |
| 2023-02-06 | 21.89 | $12.20 | 420447 |
| 2023-02-03 | 21.92 | $12.64 | 570975 |
| 2023-02-02 | 21.26 | $12.76 | 706350 |
| 2023-02-01 | 20.17 | $12.68 | 652125 |
| 2023-01-31 | 19.17 | $12.48 | 503435 |
| 2023-01-30 | 18.46 | $12.16 | 451750 |
| 2023-01-27 | 17.92 | $12.36 | 506402 |
| 2023-01-26 | 17.16 | $12.20 | 665600 |
| 2023-01-25 | 16.45 | $12.08 | 432021 |
| 2023-01-24 | 16.02 | $12.00 | 395325 |
| 2023-01-23 | 15.52 | $11.96 | 378780 |
| 2023-01-20 | 15.10 | $11.88 | 328178 |
| 2023-01-19 | 14.87 | $11.68 | 356575 |
| 2023-01-18 | 14.86 | $11.72 | 336429 |
| 2023-01-17 | 14.62 | $11.76 | 288354 |
| 2023-01-13 | 14.36 | $11.72 | 366155 |
| 2023-01-12 | 14.16 | $11.52 | 488879 |
| 2023-01-11 | 14.22 | $11.40 | 458425 |
| 2023-01-10 | 14.43 | $10.88 | 303425 |
| 2023-01-09 | 14.99 | $10.76 | 617250 |
| 2023-01-06 | 15.50 | $10.72 | 428930 |
| 2023-01-05 | 15.90 | $10.64 | 269341 |
| 2023-01-04 | 16.26 | $10.72 | 516000 |
| 2023-01-03 | 16.69 | $10.52 | 572550 |
| 2022-12-30 | 16.93 | $10.24 | 803600 |
| 2022-12-29 | 16.81 | $10.40 | 852792 |
| 2022-12-28 | 16.83 | $10.28 | 1.1M |
| 2022-12-27 | 16.85 | $10.84 | 616856 |
| 2022-12-23 | 17.52 | $10.88 | 804782 |
| 2022-12-22 | 18.22 | $11.28 | 679701 |
| 2022-12-21 | 18.88 | $11.44 | 677275 |
| 2022-12-20 | 19.27 | $11.24 | 1.0M |
| 2022-12-19 | 19.97 | $11.36 | 946523 |
| 2022-12-16 | 20.17 | $11.32 | 2.6M |
| 2022-12-15 | 20.39 | $11.60 | 799865 |
| 2022-12-14 | 20.08 | $11.76 | 769250 |
| 2022-12-13 | 19.75 | $11.76 | 856860 |
| 2022-12-12 | 18.96 | $11.48 | 537830 |
| 2022-12-09 | 18.84 | $11.44 | 511159 |
| 2022-12-08 | 18.71 | $11.56 | 479942 |
| 2022-12-07 | 18.09 | $11.52 | 664298 |
| 2022-12-06 | 17.62 | $11.28 | 744900 |
| 2022-12-05 | 17.38 | $11.36 | 635225 |
| 2022-12-02 | 17.11 | $11.60 | 428525 |
| 2022-12-01 | 16.84 | $11.52 | 549650 |
| 2022-11-30 | 16.48 | $11.24 | 682610 |
| 2022-11-29 | 16.51 | $11.00 | 369327 |
| 2022-11-28 | 16.86 | $10.88 | 425089 |
| 2022-11-25 | 16.95 | $11.08 | 146450 |
| 2022-11-23 | 16.85 | $11.04 | 354186 |
| 2022-11-22 | 16.74 | $11.08 | 281388 |
| 2022-11-21 | 16.75 | $10.96 | 378634 |
| 2022-11-18 | 16.86 | $11.00 | 385586 |
| 2022-11-17 | 16.92 | $10.84 | 531838 |
| 2022-11-16 | 17.23 | $11.00 | 334706 |
| 2022-11-15 | 17.21 | $11.20 | 430858 |
| 2022-11-14 | 17.07 | $10.96 | 514102 |
| 2022-11-11 | 17.04 | $11.12 | 714732 |
| 2022-11-10 | 16.77 | $11.08 | 697955 |
| 2022-11-09 | 16.81 | $10.36 | 619525 |
| 2022-11-08 | 17.46 | $10.48 | 537186 |
| 2022-11-07 | 18.03 | $10.64 | 742800 |
| 2022-11-04 | 18.41 | $10.60 | 1.2M |
| 2022-11-03 | 18.82 | $10.24 | 744575 |
| 2022-11-02 | 19.75 | $10.40 | 798586 |
| 2022-11-01 | 20.33 | $10.60 | 1.0M |
| 2022-10-31 | 20.62 | $10.76 | 776425 |
| 2022-10-28 | 20.79 | $10.92 | 924075 |
| 2022-10-27 | 20.96 | $10.64 | 936433 |
| 2022-10-26 | 21.26 | $10.48 | 1.3M |
| 2022-10-25 | 21.65 | $10.48 | 973707 |
| 2022-10-24 | 22.52 | $9.80 | 583675 |
| 2022-10-21 | 23.40 | $9.72 | 738425 |
| 2022-10-20 | 24.10 | $9.68 | 492625 |
| 2022-10-19 | 24.85 | $9.84 | 560350 |
| 2022-10-18 | 25.67 | $10.00 | 1.1M |
| 2022-10-17 | 26.79 | $9.84 | 1.2M |
| 2022-10-14 | 27.63 | $9.64 | 935291 |
| 2022-10-13 | 28.52 | $10.00 | 1.4M |
| 2022-10-12 | 29.05 | $9.68 | 1.1M |
| 2022-10-11 | 29.19 | $9.76 | 1.4M |
| 2022-10-10 | 29.28 | $8.92 | 1.1M |
| 2022-10-07 | 28.90 | $9.12 | 1.5M |
| 2022-10-06 | 28.69 | $9.32 | 1.9M |
| 2022-10-05 | 28.53 | $9.60 | 1.5M |
| 2022-10-04 | 28.36 | $10.04 | 1.4M |
| 2022-10-03 | 28.19 | $8.88 | 2.3M |
| 2022-09-30 | 27.13 | $9.36 | 2.0M |
| 2022-09-29 | 26.27 | $8.96 | 1.9M |
| 2022-09-28 | 24.80 | $9.20 | 1.0M |
| 2022-09-27 | 23.59 | $8.84 | 1.8M |
| 2022-09-26 | 21.67 | $8.68 | 2.6M |
| 2022-09-23 | 19.66 | $9.48 | 1.6M |
| 2022-09-22 | 17.93 | $10.48 | 1.3M |
| 2022-09-21 | 16.92 | $10.88 | 1.0M |
| 2022-09-20 | 16.34 | $11.08 | 888555 |
| 2022-09-19 | 15.89 | $11.28 | 700537 |
| 2022-09-16 | 15.62 | $11.28 | 1.5M |
| 2022-09-15 | 15.20 | $11.12 | 852000 |
| 2022-09-14 | 15.08 | $11.28 | 823280 |
| 2022-09-13 | 14.91 | $11.08 | 1.0M |
| 2022-09-12 | 14.73 | $11.48 | 535675 |
| 2022-09-09 | 14.93 | $11.40 | 445826 |
| 2022-09-08 | 14.84 | $11.08 | 510452 |
| 2022-09-07 | 13.91 | $11.08 | 750000 |
| 2022-09-06 | 12.93 | $10.72 | 1.2M |
| 2022-09-02 | 11.90 | $11.04 | 733159 |
| 2022-09-01 | 11.29 | $10.96 | 676834 |
| 2022-08-31 | 10.64 | $11.20 | 519100 |
| 2022-08-30 | 10.50 | $11.24 | 358202 |
| 2022-08-29 | 10.54 | $11.52 | 320680 |
| 2022-08-26 | 10.86 | $11.60 | 388925 |
| 2022-08-25 | 11.43 | $11.84 | 387188 |
| 2022-08-24 | 11.90 | $11.60 | 515718 |
| 2022-08-23 | 12.11 | $11.60 | 456254 |
| 2022-08-22 | 12.19 | $11.44 | 524325 |
| 2022-08-19 | 12.27 | $11.76 | 1.6M |
| 2022-08-18 | 12.84 | $12.08 | 586500 |
| 2022-08-17 | 12.97 | $12.20 | 601013 |
| 2022-08-16 | 13.11 | $12.36 | 454879 |
| 2022-08-15 | 13.12 | $12.24 | 436703 |
| 2022-08-12 | 13.30 | $12.24 | 496036 |
| 2022-08-11 | 13.54 | $12.08 | 518902 |
| 2022-08-10 | 13.79 | $12.12 | 665131 |
| 2022-08-09 | 14.21 | $11.84 | 535000 |
| 2022-08-08 | 14.94 | $12.08 | 529036 |
| 2022-08-05 | 15.58 | $11.84 | 763075 |
| 2022-08-04 | 16.26 | $11.96 | 960700 |
| 2022-08-03 | 17.03 | $12.48 | 623507 |
| 2022-08-02 | 17.23 | $12.44 | 623856 |
| 2022-08-01 | 17.17 | $12.76 | 564657 |
| 2022-07-29 | 17.11 | $12.56 | 900875 |
| 2022-07-28 | 16.57 | $12.68 | 693775 |
| 2022-07-27 | 16.25 | $12.16 | 485725 |
| 2022-07-26 | 16.57 | $11.64 | 476724 |
| 2022-07-25 | 17.39 | $11.76 | 670536 |
| 2022-07-22 | 18.29 | $11.60 | 495908 |
| 2022-07-21 | 19.25 | $11.60 | 533506 |
| 2022-07-20 | 19.87 | $11.48 | 580210 |
| 2022-07-19 | 20.73 | $11.44 | 1.1M |
| 2022-07-18 | 21.50 | $10.92 | 1.0M |
| 2022-07-15 | 22.03 | $11.28 | 590150 |
| 2022-07-14 | 22.69 | $10.96 | 518922 |
| 2022-07-13 | 23.14 | $11.28 | 525258 |
| 2022-07-12 | 23.85 | $11.20 | 447969 |
| 2022-07-11 | 24.66 | $11.16 | 490278 |
| 2022-07-08 | 25.56 | $11.40 | 477467 |
| 2022-07-07 | 26.65 | $11.44 | 796905 |
| 2022-07-06 | 27.80 | $11.12 | 1.0M |
| 2022-07-05 | 29.00 | $11.44 | 1.1M |
| 2022-07-01 | 30.13 | $11.36 | 683717 |
| 2022-06-30 | 31.22 | $11.04 | 1.3M |
| 2022-06-29 | 32.13 | $10.84 | 1.3M |
| 2022-06-28 | 32.78 | $10.84 | 1.2M |
| 2022-06-27 | 33.66 | $10.92 | 1.4M |
| 2022-06-24 | 34.60 | $11.08 | 1.8M |
| 2022-06-23 | 35.40 | $10.64 | 1.6M |
| 2022-06-22 | 35.69 | $10.32 | 1.4M |
| 2022-06-21 | 35.83 | $10.08 | 1.5M |
| 2022-06-17 | 35.60 | $9.44 | 3.5M |
| 2022-06-16 | 34.13 | $9.08 | 2.5M |
| 2022-06-15 | 32.59 | $9.88 | 2.0M |
| 2022-06-14 | 31.22 | $9.76 | 1.6M |
| 2022-06-13 | 29.80 | $10.36 | 1.6M |
| 2022-06-10 | 28.68 | $11.88 | 698669 |
| 2022-06-09 | 28.79 | $12.16 | 447600 |
| 2022-06-08 | 29.40 | $12.28 | 726558 |
| 2022-06-07 | 30.10 | $12.68 | 602150 |
| 2022-06-06 | 31.12 | $12.44 | 738425 |
| 2022-06-03 | 31.86 | $12.44 | 471625 |
| 2022-06-02 | 32.65 | $12.48 | 542811 |
| 2022-06-01 | 33.31 | $12.24 | 1.4M |
| 2022-05-31 | 33.59 | $12.12 | 929050 |
| 2022-05-27 | 33.89 | $12.24 | 520857 |
| 2022-05-26 | 34.24 | $12.08 | 721487 |
| 2022-05-25 | 34.29 | $11.92 | 660326 |
| 2022-05-24 | 34.27 | $11.96 | 619350 |
| 2022-05-23 | 34.08 | $11.80 | 674583 |
| 2022-05-20 | 33.81 | $11.56 | 795495 |
| 2022-05-19 | 33.13 | $11.68 | 1.1M |
| 2022-05-18 | 32.66 | $11.88 | 933054 |
| 2022-05-17 | 32.33 | $12.24 | 874229 |
| 2022-05-16 | 32.17 | $12.00 | 692452 |
| 2022-05-13 | 31.93 | $12.16 | 1.5M |
| 2022-05-12 | 31.44 | $11.76 | 1.2M |
| 2022-05-11 | 30.62 | $12.04 | 736125 |
| 2022-05-10 | 30.17 | $12.08 | 976650 |
| 2022-05-09 | 29.69 | $12.08 | 1.3M |
| 2022-05-06 | 29.26 | $12.60 | 854505 |
| 2022-05-05 | 29.35 | $12.72 | 828925 |
| 2022-05-04 | 29.52 | $13.08 | 1.3M |
| 2022-05-03 | 29.70 | $13.44 | 1.0M |
| 2022-05-02 | 30.28 | $12.84 | 832450 |
| 2022-04-29 | 30.19 | $12.88 | 884808 |
| 2022-04-28 | 30.35 | $13.20 | 890853 |
| 2022-04-27 | 30.44 | $12.72 | 1.2M |
| 2022-04-26 | 29.39 | $12.56 | 1.3M |
| 2022-04-25 | 28.36 | $13.00 | 1.4M |
| 2022-04-22 | 27.37 | $12.96 | 1.1M |
| 2022-04-21 | 26.54 | $13.20 | 1.2M |
| 2022-04-20 | 25.93 | $13.20 | 1.2M |
| 2022-04-19 | 25.09 | $13.16 | 1.9M |
| 2022-04-18 | 24.21 | $13.76 | 1.1M |
| 2022-04-14 | 23.83 | $14.00 | 455842 |
| 2022-04-13 | 23.73 | $14.00 | 1.3M |
| 2022-04-12 | 23.34 | $13.76 | 1.7M |
| 2022-04-11 | 23.01 | $13.80 | 833375 |
| 2022-04-08 | 22.58 | $13.76 | 944373 |
| 2022-04-07 | 21.86 | $13.60 | 1.3M |
| 2022-04-06 | 21.10 | $13.88 | 1.4M |
| 2022-04-05 | 20.59 | $14.20 | 979100 |
| 2022-04-04 | 20.54 | $14.60 | 853414 |
| 2022-04-01 | 20.60 | $14.60 | 645909 |
| 2022-03-31 | 20.95 | $14.60 | 632551 |
| 2022-03-30 | 21.31 | $14.60 | 1.1M |
| 2022-03-29 | 21.80 | $14.80 | 835275 |
| 2022-03-28 | 22.43 | $14.60 | 858000 |
| 2022-03-25 | 22.67 | $14.48 | 574207 |
| 2022-03-24 | 22.70 | $14.20 | 544725 |
| 2022-03-23 | 22.27 | $14.16 | 1.1M |
| 2022-03-22 | 21.94 | $14.92 | 1.1M |
| 2022-03-21 | 22.37 | $14.72 | 1.1M |
| 2022-03-18 | 22.74 | $14.80 | 1.3M |
| 2022-03-17 | 23.24 | $14.84 | 495129 |
| 2022-03-16 | 23.78 | $14.84 | 830002 |
| 2022-03-15 | 24.34 | $14.68 | 763385 |
| 2022-03-14 | 24.50 | $14.56 | 617054 |
| 2022-03-11 | 24.68 | $14.72 | 768509 |
| 2022-03-10 | 25.08 | $14.80 | 644075 |
| 2022-03-09 | 25.29 | $14.64 | 1.2M |
| 2022-03-08 | 25.79 | $14.48 | 1.1M |
| 2022-03-07 | 26.02 | $14.08 | 1.4M |
| 2022-03-04 | 25.78 | $14.32 | 437191 |
| 2022-03-03 | 25.55 | $14.36 | 523679 |
| 2022-03-02 | 25.51 | $14.36 | 643437 |
| 2022-03-01 | 25.33 | $13.96 | 1.1M |
| 2022-02-28 | 24.85 | $14.04 | 939650 |
| 2022-02-25 | 24.14 | $14.04 | 685403 |
| 2022-02-24 | 23.55 | $13.96 | 1.2M |
| 2022-02-23 | 22.49 | $13.72 | 1.0M |
| 2022-02-22 | 22.05 | $13.88 | 1.7M |
| 2022-02-18 | 21.58 | $14.40 | 771911 |
| 2022-02-17 | 21.69 | $14.32 | 718958 |
| 2022-02-16 | 21.65 | $14.60 | 532325 |
| 2022-02-15 | 21.96 | $14.52 | 884500 |
| 2022-02-14 | 21.99 | $14.32 | 1.0M |
| 2022-02-11 | 21.90 | $14.36 | 622175 |
| 2022-02-10 | 21.80 | $14.36 | 712091 |
| 2022-02-09 | 21.89 | $14.64 | 366983 |
| 2022-02-08 | 22.32 | $14.72 | 457350 |
| 2022-02-07 | 22.66 | $14.52 | 400305 |
| 2022-02-04 | 22.88 | $14.52 | 779009 |
| 2022-02-03 | 23.02 | $14.64 | 631685 |
| 2022-02-02 | 23.53 | $14.80 | 960583 |
| 2022-02-01 | 24.07 | $14.92 | 857281 |
| 2022-01-31 | 24.73 | $15.00 | 779575 |
| 2022-01-28 | 25.22 | $14.56 | 649406 |
| 2022-01-27 | 25.09 | $14.36 | 518761 |
| 2022-01-26 | 25.21 | $14.52 | 881608 |
| 2022-01-25 | 25.45 | $14.60 | 1.0M |
| 2022-01-24 | 25.12 | $14.36 | 1.8M |
| 2022-01-21 | 24.15 | $14.36 | 916414 |
| 2022-01-20 | 23.74 | $14.52 | 811800 |
| 2022-01-19 | 23.54 | $14.80 | 735291 |
| 2022-01-18 | 23.64 | $14.96 | 499623 |
| 2022-01-14 | 23.97 | $15.12 | 484050 |
| 2022-01-13 | 24.15 | $15.24 | 300181 |
| 2022-01-12 | 24.74 | $15.28 | 412100 |
| 2022-01-11 | 25.28 | $15.28 | 376658 |
| 2022-01-10 | 25.91 | $15.28 | 465475 |
| 2022-01-07 | 26.31 | $15.24 | 427550 |
| 2022-01-06 | 26.78 | $15.12 | 420528 |
| 2022-01-05 | 27.28 | $15.16 | 470475 |
| 2022-01-04 | 27.95 | $15.36 | 620386 |
| 2022-01-03 | 28.86 | $15.28 | 1.9M |
| 2021-12-31 | 29.72 | $14.88 | 856650 |
| 2021-12-30 | 29.79 | $14.96 | 924278 |
| 2021-12-29 | 30.10 | $15.08 | 481700 |
| 2021-12-28 | 30.34 | $15.08 | 712509 |
| 2021-12-27 | 30.60 | $15.16 | 645911 |
| 2021-12-23 | 30.94 | $15.24 | 587535 |
| 2021-12-22 | 31.35 | $15.44 | 1.1M |
| 2021-12-21 | 31.78 | $15.40 | 1.4M |
| 2021-12-20 | 32.12 | $14.44 | 1.7M |
| 2021-12-17 | 31.56 | $14.96 | 2.7M |
| 2021-12-16 | 31.76 | $15.16 | 1.2M |
| 2021-12-15 | 32.19 | $15.48 | 1.0M |
| 2021-12-14 | 32.26 | $15.24 | 681828 |
| 2021-12-13 | 32.55 | $15.56 | 1.3M |
| 2021-12-10 | 32.54 | $15.40 | 614458 |
| 2021-12-09 | 32.78 | $15.60 | 350700 |
| 2021-12-08 | 33.27 | $15.80 | 393550 |
| 2021-12-07 | 33.79 | $15.56 | 609830 |
| 2021-12-06 | 33.76 | $15.40 | 746196 |
| 2021-12-03 | 33.48 | $14.92 | 881252 |
| 2021-12-02 | 32.36 | $15.12 | 844300 |
| 2021-12-01 | 31.18 | $14.60 | 944011 |
| 2021-11-30 | 30.02 | $14.92 | 1.1M |
| 2021-11-29 | 28.88 | $15.28 | 590750 |
| 2021-11-26 | 28.00 | $15.36 | 603725 |
| 2021-11-24 | 26.65 | $15.80 | 269290 |
| 2021-11-23 | 25.74 | $15.76 | 603710 |
| 2021-11-22 | 24.69 | $15.76 | 669297 |
| 2021-11-19 | 23.58 | $15.56 | 1.9M |
| 2021-11-18 | 22.59 | $15.96 | 935242 |
| 2021-11-17 | 21.85 | $16.20 | 1.2M |
| 2021-11-16 | 21.21 | $16.44 | 995725 |
| 2021-11-15 | 21.17 | $16.84 | 661100 |
| 2021-11-12 | 21.74 | $17.08 | 536537 |
| 2021-11-11 | 22.84 | $17.20 | 264780 |
| 2021-11-10 | 23.91 | $17.08 | 626761 |
| 2021-11-09 | 25.03 | $17.48 | 561483 |
| 2021-11-08 | 25.76 | $17.44 | 518762 |
| 2021-11-05 | 26.43 | $17.52 | 625625 |
| 2021-11-04 | 27.20 | $17.16 | 534025 |
| 2021-11-03 | 28.32 | $17.08 | 845537 |
| 2021-11-02 | 29.49 | $17.32 | 864250 |
| 2021-11-01 | 30.29 | $18.00 | 586303 |
| 2021-10-29 | 30.10 | $17.56 | 400575 |
| 2021-10-28 | 30.36 | $17.68 | 327025 |
| 2021-10-27 | 30.69 | $17.44 | 473956 |
| 2021-10-26 | 31.11 | $17.60 | 562725 |
| 2021-10-25 | 31.10 | $17.92 | 558325 |
| 2021-10-22 | 30.60 | $17.72 | 429316 |
| 2021-10-21 | 30.19 | $17.80 | 435729 |
| 2021-10-20 | 29.75 | $17.68 | 924775 |
| 2021-10-19 | 29.50 | $17.40 | 523202 |
| 2021-10-18 | 29.68 | $17.44 | 561575 |
| 2021-10-15 | 29.87 | $17.32 | 649783 |
| 2021-10-14 | 29.96 | $17.36 | 453668 |
| 2021-10-13 | 30.18 | $17.44 | 344308 |
| 2021-10-12 | 30.46 | $17.40 | 658350 |
| 2021-10-11 | 30.77 | $17.20 | 256488 |
| 2021-10-08 | 31.20 | $17.24 | 206725 |
| 2021-10-07 | 31.72 | $17.32 | 749341 |
| 2021-10-06 | 32.26 | $17.28 | 353681 |
| 2021-10-05 | 33.11 | $17.36 | 543306 |
| 2021-10-04 | 33.76 | $17.20 | 460600 |
| 2021-10-01 | 34.36 | $17.24 | 592325 |
| 2021-09-30 | 35.15 | $17.04 | 524714 |
| 2021-09-29 | 35.91 | $17.36 | 651933 |
| 2021-09-28 | 36.80 | $17.16 | 926179 |
| 2021-09-27 | 37.59 | $17.28 | 890925 |
| 2021-09-24 | 38.29 | $17.16 | 578275 |
| 2021-09-23 | 39.11 | $17.32 | 431975 |
| 2021-09-22 | 39.83 | $17.32 | 662525 |
| 2021-09-21 | 40.63 | $17.36 | 544236 |
| 2021-09-20 | 41.08 | $17.28 | 973360 |
| 2021-09-17 | 41.64 | $17.48 | 1.7M |
| 2021-09-16 | 41.95 | $17.24 | 341864 |
| 2021-09-15 | 42.33 | $17.40 | 400203 |
| 2021-09-14 | 42.75 | $17.12 | 382150 |
| 2021-09-13 | 43.19 | $17.24 | 389075 |
| 2021-09-10 | 43.71 | $17.00 | 421726 |
| 2021-09-09 | 44.31 | $17.16 | 421851 |
| 2021-09-08 | 44.76 | $17.28 | 634828 |
| 2021-09-07 | 45.24 | $17.24 | 411426 |
| 2021-09-03 | 45.48 | $17.52 | 570075 |
| 2021-09-02 | 45.53 | $17.64 | 352702 |
| 2021-09-01 | 45.32 | $17.76 | 433700 |
| 2021-08-31 | 45.04 | $17.68 | 587753 |
| 2021-08-30 | 44.78 | $17.40 | 455548 |
| 2021-08-27 | 44.54 | $17.60 | 656025 |
| 2021-08-26 | 44.28 | $17.32 | 499390 |
| 2021-08-25 | 44.07 | $17.56 | 626500 |
| 2021-08-24 | 43.86 | $17.52 | 460075 |
| 2021-08-23 | 43.63 | $17.40 | 477700 |
| 2021-08-20 | 43.45 | $17.12 | 559584 |
| 2021-08-19 | 43.37 | $16.80 | 1.5M |
| 2021-08-18 | 43.34 | $17.04 | 395275 |
| 2021-08-17 | 42.83 | $17.12 | 482400 |
| 2021-08-16 | 42.34 | $17.16 | 358785 |
| 2021-08-13 | 41.72 | $17.28 | 415108 |
| 2021-08-12 | 40.92 | $17.28 | 491275 |
| 2021-08-11 | 40.09 | $17.28 | 545000 |
| 2021-08-10 | 39.18 | $17.40 | 531525 |
| 2021-08-09 | 38.23 | $17.08 | 528756 |
| 2021-08-06 | 37.25 | $17.28 | 1.0M |
| 2021-08-05 | 36.07 | $17.36 | 435608 |
| 2021-08-04 | 34.88 | $17.04 | 625680 |
| 2021-08-03 | 33.65 | $17.36 | 573875 |
| 2021-08-02 | 32.35 | $17.40 | 537650 |
| 2021-07-30 | 30.78 | $17.48 | 609275 |
| 2021-07-29 | 29.10 | $17.84 | 442335 |
| 2021-07-28 | 27.17 | $17.56 | 362327 |
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