Is Orion Properties Inc. (ONL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Orion Properties Inc. (ONL) research center and poll results.
NYSE : ONL
Orion Properties Inc. — Technical Indicators
$2.75 USD
-$0.07 (-2.48%)
- Volume
- 429.14K
- Average Volume
- 394.33K
- Market Capitalization
- $156.28M
- P/E Ratio
- -1.64
- Dividend Yield
- 2.91%
- Price Target
- Year High
- $3.05
- Year Low
- $1.89
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.05
- Current Ratio
- $0.45
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
2.66
2026-08-10
Close Price
$2.75
Vol: 429137
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
1.70
Average
6.14
Maximum
20.31
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 2.66 | $2.75 | 429137 |
| 2026-08-07 | 2.66 | $2.82 | 938612 |
| 2026-08-06 | 2.65 | $2.60 | 362326 |
| 2026-08-05 | 2.66 | $2.66 | 216305 |
| 2026-08-04 | 2.67 | $2.71 | 215700 |
| 2026-08-03 | 2.67 | $2.73 | 374450 |
| 2026-07-31 | 2.68 | $2.64 | 411007 |
| 2026-07-30 | 2.69 | $2.61 | 159102 |
| 2026-07-29 | 2.70 | $2.65 | 262401 |
| 2026-07-28 | 2.71 | $2.61 | 376144 |
| 2026-07-27 | 2.73 | $2.64 | 127300 |
| 2026-07-24 | 2.74 | $2.60 | 124500 |
| 2026-07-23 | 2.75 | $2.58 | 166820 |
| 2026-07-22 | 2.76 | $2.62 | 195200 |
| 2026-07-21 | 2.77 | $2.67 | 121033 |
| 2026-07-20 | 2.78 | $2.65 | 198145 |
| 2026-07-17 | 2.80 | $2.63 | 233902 |
| 2026-07-16 | 2.80 | $2.68 | 136228 |
| 2026-07-15 | 2.81 | $2.66 | 183845 |
| 2026-07-14 | 2.82 | $2.66 | 199900 |
| 2026-07-13 | 2.82 | $2.72 | 344600 |
| 2026-07-10 | 2.83 | $2.75 | 121609 |
| 2026-07-09 | 2.83 | $2.78 | 155285 |
| 2026-07-08 | 2.83 | $2.79 | 176409 |
| 2026-07-07 | 2.83 | $2.78 | 159500 |
| 2026-07-06 | 2.83 | $2.84 | 290900 |
| 2026-07-02 | 2.84 | $2.83 | 204530 |
| 2026-07-01 | 2.84 | $2.86 | 354254 |
| 2026-06-30 | 2.85 | $2.89 | 317616 |
| 2026-06-29 | 2.85 | $2.98 | 393605 |
| 2026-06-26 | 2.85 | $2.91 | 7.0M |
| 2026-06-25 | 2.85 | $2.74 | 923820 |
| 2026-06-24 | 2.86 | $2.76 | 406957 |
| 2026-06-23 | 2.87 | $2.89 | 229300 |
| 2026-06-22 | 2.88 | $2.88 | 322538 |
| 2026-06-18 | 2.88 | $2.87 | 418400 |
| 2026-06-17 | 2.89 | $2.77 | 304700 |
| 2026-06-16 | 2.89 | $2.82 | 211247 |
| 2026-06-15 | 2.90 | $2.79 | 207643 |
| 2026-06-12 | 2.90 | $2.79 | 223791 |
| 2026-06-11 | 2.91 | $2.79 | 378445 |
| 2026-06-10 | 2.92 | $2.80 | 274370 |
| 2026-06-09 | 2.93 | $2.84 | 314000 |
| 2026-06-08 | 2.93 | $2.82 | 249500 |
| 2026-06-05 | 2.93 | $2.82 | 268517 |
| 2026-06-04 | 2.93 | $2.92 | 320100 |
| 2026-06-03 | 2.93 | $2.88 | 563447 |
| 2026-06-02 | 2.93 | $2.95 | 223814 |
| 2026-06-01 | 2.92 | $2.98 | 256903 |
| 2026-05-29 | 2.92 | $2.98 | 322200 |
| 2026-05-28 | 2.91 | $2.94 | 274335 |
| 2026-05-27 | 2.91 | $2.93 | 857600 |
| 2026-05-26 | 2.90 | $2.99 | 294407 |
| 2026-05-22 | 2.87 | $3.00 | 215441 |
| 2026-05-21 | 2.85 | $2.98 | 460942 |
| 2026-05-20 | 2.82 | $2.94 | 239470 |
| 2026-05-19 | 2.80 | $2.92 | 478000 |
| 2026-05-18 | 2.78 | $2.91 | 221909 |
| 2026-05-15 | 2.76 | $2.90 | 227000 |
| 2026-05-14 | 2.74 | $2.98 | 410862 |
| 2026-05-13 | 2.72 | $2.90 | 250927 |
| 2026-05-12 | 2.70 | $2.92 | 304400 |
| 2026-05-11 | 2.68 | $2.87 | 367100 |
| 2026-05-08 | 2.65 | $2.88 | 471500 |
| 2026-05-07 | 2.63 | $2.84 | 324400 |
| 2026-05-06 | 2.60 | $2.90 | 318700 |
| 2026-05-05 | 2.56 | $2.79 | 361461 |
| 2026-05-04 | 2.53 | $2.87 | 266506 |
| 2026-05-01 | 2.50 | $2.96 | 388200 |
| 2026-04-30 | 2.46 | $2.87 | 396100 |
| 2026-04-29 | 2.43 | $2.83 | 666800 |
| 2026-04-28 | 2.39 | $2.67 | 861930 |
| 2026-04-27 | 2.36 | $2.54 | 108400 |
| 2026-04-24 | 2.33 | $2.49 | 131413 |
| 2026-04-23 | 2.31 | $2.50 | 622611 |
| 2026-04-22 | 2.28 | $2.44 | 391600 |
| 2026-04-21 | 2.26 | $2.48 | 139341 |
| 2026-04-20 | 2.23 | $2.49 | 157900 |
| 2026-04-17 | 2.20 | $2.51 | 394900 |
| 2026-04-16 | 2.19 | $2.55 | 133200 |
| 2026-04-15 | 2.17 | $2.52 | 256000 |
| 2026-04-14 | 2.16 | $2.52 | 324000 |
| 2026-04-13 | 2.15 | $2.40 | 180500 |
| 2026-04-10 | 2.15 | $2.35 | 230762 |
| 2026-04-09 | 2.15 | $2.24 | 336181 |
| 2026-04-08 | 2.16 | $2.23 | 408800 |
| 2026-04-07 | 2.17 | $2.23 | 252719 |
| 2026-04-06 | 2.18 | $2.24 | 447800 |
| 2026-04-02 | 2.19 | $2.18 | 322200 |
| 2026-04-01 | 2.21 | $2.16 | 574600 |
| 2026-03-31 | 2.23 | $2.15 | 484900 |
| 2026-03-30 | 2.24 | $1.97 | 298741 |
| 2026-03-27 | 2.27 | $1.93 | 546400 |
| 2026-03-26 | 2.30 | $2.02 | 541543 |
| 2026-03-25 | 2.33 | $2.08 | 323212 |
| 2026-03-24 | 2.35 | $1.98 | 466438 |
| 2026-03-23 | 2.37 | $1.93 | 584400 |
| 2026-03-20 | 2.40 | $1.89 | 1.2M |
| 2026-03-19 | 2.44 | $2.23 | 310031 |
| 2026-03-18 | 2.45 | $2.19 | 217300 |
| 2026-03-17 | 2.47 | $2.34 | 231000 |
| 2026-03-16 | 2.48 | $2.31 | 165811 |
| 2026-03-13 | 2.50 | $2.32 | 169738 |
| 2026-03-12 | 2.51 | $2.39 | 182500 |
| 2026-03-11 | 2.52 | $2.40 | 259759 |
| 2026-03-10 | 2.53 | $2.46 | 180200 |
| 2026-03-09 | 2.54 | $2.47 | 186000 |
| 2026-03-06 | 2.54 | $2.45 | 457200 |
| 2026-03-05 | 2.54 | $2.55 | 266837 |
| 2026-03-04 | 2.54 | $2.50 | 118841 |
| 2026-03-03 | 2.53 | $2.46 | 127324 |
| 2026-03-02 | 2.53 | $2.52 | 142300 |
| 2026-02-27 | 2.51 | $2.49 | 229600 |
| 2026-02-26 | 2.50 | $2.56 | 228500 |
| 2026-02-25 | 2.49 | $2.50 | 154435 |
| 2026-02-24 | 2.49 | $2.51 | 162013 |
| 2026-02-23 | 2.48 | $2.51 | 226343 |
| 2026-02-20 | 2.46 | $2.56 | 145508 |
| 2026-02-19 | 2.43 | $2.58 | 166501 |
| 2026-02-18 | 2.41 | $2.54 | 187668 |
| 2026-02-17 | 2.38 | $2.57 | 194800 |
| 2026-02-13 | 2.36 | $2.65 | 352400 |
| 2026-02-12 | 2.34 | $2.53 | 433110 |
| 2026-02-11 | 2.31 | $2.59 | 168635 |
| 2026-02-10 | 2.29 | $2.61 | 107029 |
| 2026-02-09 | 2.26 | $2.59 | 245366 |
| 2026-02-06 | 2.24 | $2.57 | 424987 |
| 2026-02-05 | 2.22 | $2.48 | 399099 |
| 2026-02-04 | 2.20 | $2.48 | 383400 |
| 2026-02-03 | 2.19 | $2.39 | 370400 |
| 2026-02-02 | 2.19 | $2.33 | 226500 |
| 2026-01-30 | 2.18 | $2.23 | 208600 |
| 2026-01-29 | 2.18 | $2.23 | 232200 |
| 2026-01-28 | 2.18 | $2.37 | 363970 |
| 2026-01-27 | 2.18 | $2.41 | 552198 |
| 2026-01-26 | 2.17 | $2.39 | 1.5M |
| 2026-01-23 | 2.16 | $2.01 | 357500 |
| 2026-01-22 | 2.17 | $2.09 | 84841 |
| 2026-01-21 | 2.18 | $2.07 | 134800 |
| 2026-01-20 | 2.18 | $2.08 | 92469 |
| 2026-01-16 | 2.18 | $2.15 | 255562 |
| 2026-01-15 | 2.17 | $2.13 | 204519 |
| 2026-01-14 | 2.17 | $2.05 | 169500 |
| 2026-01-13 | 2.17 | $2.06 | 126324 |
| 2026-01-12 | 2.17 | $2.11 | 161037 |
| 2026-01-09 | 2.17 | $2.11 | 102746 |
| 2026-01-08 | 2.16 | $2.19 | 176500 |
| 2026-01-07 | 2.16 | $2.19 | 207421 |
| 2026-01-06 | 2.15 | $2.24 | 225340 |
| 2026-01-05 | 2.14 | $2.29 | 200600 |
| 2026-01-02 | 2.13 | $2.26 | 145137 |
| 2025-12-31 | 2.12 | $2.26 | 404970 |
| 2025-12-30 | 2.12 | $2.23 | 459448 |
| 2025-12-29 | 2.12 | $2.28 | 298536 |
| 2025-12-26 | 2.11 | $2.25 | 189909 |
| 2025-12-24 | 2.11 | $2.23 | 154700 |
| 2025-12-23 | 2.11 | $2.18 | 266161 |
| 2025-12-22 | 2.11 | $2.18 | 361800 |
| 2025-12-19 | 2.12 | $2.06 | 691928 |
| 2025-12-18 | 2.13 | $2.09 | 329147 |
| 2025-12-17 | 2.14 | $2.06 | 162640 |
| 2025-12-16 | 2.16 | $2.06 | 190971 |
| 2025-12-15 | 2.17 | $2.11 | 285233 |
| 2025-12-12 | 2.19 | $2.05 | 279443 |
| 2025-12-11 | 2.21 | $1.98 | 341765 |
| 2025-12-10 | 2.23 | $2.08 | 408413 |
| 2025-12-09 | 2.25 | $2.05 | 242316 |
| 2025-12-08 | 2.28 | $1.98 | 469723 |
| 2025-12-05 | 2.31 | $2.06 | 333707 |
| 2025-12-04 | 2.33 | $2.11 | 249455 |
| 2025-12-03 | 2.34 | $2.16 | 282640 |
| 2025-12-02 | 2.35 | $2.16 | 559500 |
| 2025-12-01 | 2.37 | $2.18 | 260730 |
| 2025-11-28 | 2.38 | $2.25 | 102500 |
| 2025-11-26 | 2.39 | $2.25 | 419700 |
| 2025-11-25 | 2.41 | $2.18 | 278737 |
| 2025-11-24 | 2.43 | $2.23 | 205947 |
| 2025-11-21 | 2.45 | $2.22 | 343000 |
| 2025-11-20 | 2.47 | $2.30 | 186149 |
| 2025-11-19 | 2.48 | $2.36 | 294841 |
| 2025-11-18 | 2.49 | $2.37 | 305320 |
| 2025-11-17 | 2.50 | $2.37 | 206400 |
| 2025-11-14 | 2.51 | $2.40 | 457600 |
| 2025-11-13 | 2.52 | $2.42 | 118110 |
| 2025-11-12 | 2.52 | $2.44 | 174112 |
| 2025-11-11 | 2.53 | $2.52 | 224902 |
| 2025-11-10 | 2.54 | $2.55 | 284788 |
| 2025-11-07 | 2.53 | $2.60 | 537000 |
| 2025-11-06 | 2.52 | $2.45 | 218000 |
| 2025-11-05 | 2.53 | $2.42 | 208340 |
| 2025-11-04 | 2.53 | $2.42 | 168469 |
| 2025-11-03 | 2.54 | $2.41 | 185231 |
| 2025-10-31 | 2.55 | $2.47 | 124400 |
| 2025-10-30 | 2.56 | $2.51 | 258012 |
| 2025-10-29 | 2.57 | $2.53 | 163392 |
| 2025-10-28 | 2.58 | $2.66 | 237697 |
| 2025-10-27 | 2.58 | $2.63 | 123200 |
| 2025-10-24 | 2.58 | $2.60 | 156202 |
| 2025-10-23 | 2.59 | $2.54 | 103600 |
| 2025-10-22 | 2.60 | $2.53 | 132002 |
| 2025-10-21 | 2.62 | $2.57 | 184400 |
| 2025-10-20 | 2.63 | $2.55 | 151411 |
| 2025-10-17 | 2.65 | $2.54 | 228776 |
| 2025-10-16 | 2.66 | $2.53 | 171019 |
| 2025-10-15 | 2.67 | $2.60 | 247000 |
| 2025-10-14 | 2.67 | $2.59 | 263522 |
| 2025-10-13 | 2.69 | $2.48 | 236101 |
| 2025-10-10 | 2.71 | $2.44 | 304800 |
| 2025-10-09 | 2.74 | $2.50 | 223100 |
| 2025-10-08 | 2.76 | $2.53 | 247746 |
| 2025-10-07 | 2.78 | $2.55 | 224800 |
| 2025-10-06 | 2.80 | $2.59 | 220600 |
| 2025-10-03 | 2.82 | $2.66 | 167755 |
| 2025-10-02 | 2.84 | $2.69 | 183921 |
| 2025-10-01 | 2.85 | $2.74 | 98300 |
| 2025-09-30 | 2.87 | $2.70 | 185721 |
| 2025-09-29 | 2.88 | $2.70 | 95675 |
| 2025-09-26 | 2.89 | $2.75 | 86900 |
| 2025-09-25 | 2.90 | $2.76 | 146281 |
| 2025-09-24 | 2.91 | $2.84 | 145645 |
| 2025-09-23 | 2.90 | $2.83 | 188614 |
| 2025-09-22 | 2.90 | $2.90 | 238000 |
| 2025-09-19 | 2.90 | $2.73 | 259723 |
| 2025-09-18 | 2.90 | $2.79 | 350850 |
| 2025-09-17 | 2.89 | $2.71 | 506266 |
| 2025-09-16 | 2.89 | $2.87 | 162053 |
| 2025-09-15 | 2.87 | $2.91 | 204312 |
| 2025-09-12 | 2.85 | $2.98 | 223300 |
| 2025-09-11 | 2.83 | $2.94 | 298611 |
| 2025-09-10 | 2.81 | $2.93 | 204530 |
| 2025-09-09 | 2.80 | $3.00 | 165603 |
| 2025-09-08 | 2.77 | $3.04 | 238188 |
| 2025-09-05 | 2.75 | $3.01 | 245416 |
| 2025-09-04 | 2.73 | $2.95 | 180512 |
| 2025-09-03 | 2.71 | $2.96 | 185451 |
| 2025-09-02 | 2.69 | $2.98 | 329500 |
| 2025-08-29 | 2.67 | $2.97 | 371317 |
| 2025-08-28 | 2.65 | $2.87 | 394300 |
| 2025-08-27 | 2.63 | $2.89 | 378602 |
| 2025-08-26 | 2.62 | $2.80 | 179045 |
| 2025-08-25 | 2.62 | $2.80 | 241825 |
| 2025-08-22 | 2.61 | $2.79 | 265863 |
| 2025-08-21 | 2.60 | $2.73 | 218754 |
| 2025-08-20 | 2.60 | $2.71 | 272705 |
| 2025-08-19 | 2.60 | $2.65 | 362287 |
| 2025-08-18 | 2.60 | $2.51 | 353000 |
| 2025-08-15 | 2.60 | $2.51 | 1.1M |
| 2025-08-14 | 2.61 | $2.57 | 456100 |
| 2025-08-13 | 2.61 | $2.59 | 282738 |
| 2025-08-12 | 2.60 | $2.57 | 335900 |
| 2025-08-11 | 2.59 | $2.57 | 357100 |
| 2025-08-08 | 2.58 | $2.58 | 682441 |
| 2025-08-07 | 2.56 | $2.53 | 442300 |
| 2025-08-06 | 2.56 | $2.56 | 300148 |
| 2025-08-05 | 2.55 | $2.55 | 193800 |
| 2025-08-04 | 2.54 | $2.56 | 234300 |
| 2025-08-01 | 2.53 | $2.59 | 644600 |
| 2025-07-31 | 2.52 | $2.62 | 239824 |
| 2025-07-30 | 2.51 | $2.66 | 336481 |
| 2025-07-29 | 2.49 | $2.65 | 287421 |
| 2025-07-28 | 2.46 | $2.61 | 373447 |
| 2025-07-25 | 2.44 | $2.73 | 237500 |
| 2025-07-24 | 2.41 | $2.76 | 571000 |
| 2025-07-23 | 2.39 | $2.69 | 463627 |
| 2025-07-22 | 2.37 | $2.62 | 415300 |
| 2025-07-21 | 2.36 | $2.56 | 320400 |
| 2025-07-18 | 2.33 | $2.55 | 341214 |
| 2025-07-17 | 2.30 | $2.56 | 1.1M |
| 2025-07-16 | 2.27 | $2.46 | 393400 |
| 2025-07-15 | 2.24 | $2.34 | 201475 |
| 2025-07-14 | 2.22 | $2.39 | 198606 |
| 2025-07-11 | 2.20 | $2.30 | 252017 |
| 2025-07-10 | 2.18 | $2.37 | 570304 |
| 2025-07-09 | 2.18 | $2.37 | 200153 |
| 2025-07-08 | 2.16 | $2.38 | 327144 |
| 2025-07-07 | 2.15 | $2.34 | 383200 |
| 2025-07-03 | 2.13 | $2.39 | 210200 |
| 2025-07-02 | 2.12 | $2.37 | 633615 |
| 2025-07-01 | 2.10 | $2.27 | 1.4M |
| 2025-06-30 | 2.08 | $2.13 | 1.1M |
| 2025-06-27 | 2.07 | $2.17 | 8.7M |
| 2025-06-26 | 2.05 | $2.26 | 564700 |
| 2025-06-25 | 2.03 | $2.26 | 870100 |
| 2025-06-24 | 2.01 | $2.23 | 734463 |
| 2025-06-23 | 1.99 | $2.43 | 1.8M |
| 2025-06-20 | 1.95 | $2.02 | 1.6M |
| 2025-06-18 | 1.94 | $1.91 | 651730 |
| 2025-06-17 | 1.93 | $1.97 | 379700 |
| 2025-06-16 | 1.92 | $1.98 | 438404 |
| 2025-06-13 | 1.92 | $1.91 | 404332 |
| 2025-06-12 | 1.93 | $1.93 | 411648 |
| 2025-06-11 | 1.93 | $1.99 | 728807 |
| 2025-06-10 | 1.94 | $2.19 | 557402 |
| 2025-06-09 | 1.93 | $2.13 | 195401 |
| 2025-06-06 | 1.93 | $2.10 | 417000 |
| 2025-06-05 | 1.92 | $2.03 | 325814 |
| 2025-06-04 | 1.92 | $2.07 | 299201 |
| 2025-06-03 | 1.91 | $2.02 | 382000 |
| 2025-06-02 | 1.91 | $1.88 | 884597 |
| 2025-05-30 | 1.92 | $1.91 | 3.4M |
| 2025-05-29 | 1.92 | $1.81 | 430700 |
| 2025-05-28 | 1.92 | $1.79 | 581047 |
| 2025-05-27 | 1.92 | $1.89 | 611323 |
| 2025-05-23 | 1.91 | $1.77 | 587701 |
| 2025-05-22 | 1.91 | $1.73 | 738049 |
| 2025-05-21 | 1.91 | $1.71 | 718323 |
| 2025-05-20 | 1.91 | $1.79 | 520888 |
| 2025-05-19 | 1.91 | $1.86 | 458993 |
| 2025-05-16 | 1.90 | $1.95 | 414266 |
| 2025-05-15 | 1.88 | $1.98 | 281000 |
| 2025-05-14 | 1.86 | $1.98 | 572326 |
| 2025-05-13 | 1.84 | $2.16 | 306229 |
| 2025-05-12 | 1.81 | $2.13 | 589000 |
| 2025-05-09 | 1.78 | $2.01 | 410215 |
| 2025-05-08 | 1.76 | $1.94 | 915293 |
| 2025-05-07 | 1.75 | $1.99 | 375210 |
| 2025-05-06 | 1.73 | $1.97 | 216443 |
| 2025-05-05 | 1.72 | $1.99 | 318200 |
| 2025-05-02 | 1.71 | $1.96 | 325446 |
| 2025-05-01 | 1.70 | $1.90 | 461874 |
| 2025-04-30 | 1.71 | $1.83 | 383521 |
| 2025-04-29 | 1.73 | $1.76 | 255683 |
| 2025-04-28 | 1.74 | $1.74 | 235621 |
| 2025-04-25 | 1.77 | $1.75 | 305800 |
| 2025-04-24 | 1.79 | $1.78 | 335721 |
| 2025-04-23 | 1.81 | $1.75 | 640135 |
| 2025-04-22 | 1.83 | $1.71 | 455000 |
| 2025-04-21 | 1.86 | $1.64 | 477600 |
| 2025-04-17 | 1.89 | $1.62 | 631293 |
| 2025-04-16 | 1.93 | $1.58 | 1.2M |
| 2025-04-15 | 1.96 | $1.52 | 1.2M |
| 2025-04-14 | 2.01 | $1.58 | 925100 |
| 2025-04-11 | 2.05 | $1.61 | 729038 |
| 2025-04-10 | 2.09 | $1.55 | 674400 |
| 2025-04-09 | 2.13 | $1.75 | 1.1M |
| 2025-04-08 | 2.16 | $1.60 | 668200 |
| 2025-04-07 | 2.20 | $1.70 | 1.1M |
| 2025-04-04 | 2.23 | $1.85 | 951100 |
| 2025-04-03 | 2.26 | $1.84 | 688589 |
| 2025-04-02 | 2.31 | $2.05 | 693400 |
| 2025-04-01 | 2.40 | $2.12 | 504651 |
| 2025-03-31 | 2.49 | $2.14 | 718508 |
| 2025-03-28 | 2.59 | $2.16 | 486282 |
| 2025-03-27 | 2.69 | $2.22 | 410544 |
| 2025-03-26 | 2.78 | $2.20 | 1.0M |
| 2025-03-25 | 2.88 | $2.14 | 942300 |
| 2025-03-24 | 2.98 | $2.25 | 608539 |
| 2025-03-21 | 3.07 | $2.31 | 1.0M |
| 2025-03-20 | 3.16 | $2.35 | 700128 |
| 2025-03-19 | 3.24 | $2.34 | 652091 |
| 2025-03-18 | 3.33 | $2.34 | 1.1M |
| 2025-03-17 | 3.42 | $2.49 | 1.0M |
| 2025-03-14 | 3.50 | $2.40 | 805233 |
| 2025-03-13 | 3.58 | $2.30 | 1.1M |
| 2025-03-12 | 3.67 | $2.33 | 1.2M |
| 2025-03-11 | 3.76 | $2.43 | 1.4M |
| 2025-03-10 | 3.84 | $2.38 | 1.1M |
| 2025-03-07 | 3.92 | $2.50 | 2.8M |
| 2025-03-06 | 4.00 | $2.72 | 4.0M |
| 2025-03-05 | 4.07 | $3.85 | 569214 |
| 2025-03-04 | 4.08 | $4.00 | 245400 |
| 2025-03-03 | 4.08 | $4.11 | 349400 |
| 2025-02-28 | 4.07 | $4.12 | 327302 |
| 2025-02-27 | 4.07 | $4.07 | 243700 |
| 2025-02-26 | 4.06 | $4.09 | 138800 |
| 2025-02-25 | 4.05 | $4.15 | 206401 |
| 2025-02-24 | 4.04 | $4.12 | 173824 |
| 2025-02-21 | 4.03 | $4.03 | 174314 |
| 2025-02-20 | 4.02 | $4.12 | 211014 |
| 2025-02-19 | 4.01 | $4.09 | 198154 |
| 2025-02-18 | 4.01 | $4.10 | 208580 |
| 2025-02-14 | 4.00 | $4.03 | 165110 |
| 2025-02-13 | 4.00 | $4.10 | 198800 |
| 2025-02-12 | 3.99 | $4.03 | 182038 |
| 2025-02-11 | 3.98 | $4.06 | 187900 |
| 2025-02-10 | 3.97 | $4.05 | 192068 |
| 2025-02-07 | 3.96 | $4.03 | 190700 |
| 2025-02-06 | 3.95 | $4.07 | 161325 |
| 2025-02-05 | 3.94 | $4.09 | 157719 |
| 2025-02-04 | 3.93 | $4.05 | 168837 |
| 2025-02-03 | 3.92 | $4.00 | 277100 |
| 2025-01-31 | 3.91 | $4.05 | 367036 |
| 2025-01-30 | 3.89 | $4.06 | 327477 |
| 2025-01-29 | 3.87 | $3.87 | 313350 |
| 2025-01-28 | 3.87 | $3.91 | 243000 |
| 2025-01-27 | 3.87 | $3.97 | 355358 |
| 2025-01-24 | 3.86 | $3.86 | 269100 |
| 2025-01-23 | 3.86 | $3.82 | 368797 |
| 2025-01-22 | 3.86 | $3.91 | 222731 |
| 2025-01-21 | 3.85 | $4.05 | 282600 |
| 2025-01-17 | 3.84 | $3.93 | 296834 |
| 2025-01-16 | 3.84 | $3.99 | 212751 |
| 2025-01-15 | 3.85 | $3.96 | 343300 |
| 2025-01-14 | 3.85 | $3.89 | 430411 |
| 2025-01-13 | 3.85 | $3.82 | 270900 |
| 2025-01-10 | 3.87 | $3.81 | 440200 |
| 2025-01-08 | 3.88 | $3.87 | 440039 |
| 2025-01-07 | 3.89 | $3.92 | 322212 |
| 2025-01-06 | 3.89 | $3.93 | 457902 |
| 2025-01-03 | 3.90 | $3.84 | 246300 |
| 2025-01-02 | 3.91 | $3.70 | 279196 |
| 2024-12-31 | 3.93 | $3.71 | 518134 |
| 2024-12-30 | 3.95 | $3.73 | 408841 |
| 2024-12-27 | 3.98 | $3.75 | 457900 |
| 2024-12-26 | 4.00 | $3.86 | 872942 |
| 2024-12-24 | 4.02 | $3.83 | 349900 |
| 2024-12-23 | 4.03 | $3.88 | 386844 |
| 2024-12-20 | 4.04 | $3.85 | 623246 |
| 2024-12-19 | 4.05 | $3.76 | 403123 |
| 2024-12-18 | 4.05 | $3.76 | 469430 |
| 2024-12-17 | 4.06 | $4.03 | 245700 |
| 2024-12-16 | 4.05 | $4.02 | 200559 |
| 2024-12-13 | 4.04 | $3.99 | 280700 |
| 2024-12-12 | 4.03 | $4.02 | 239005 |
| 2024-12-11 | 4.02 | $4.04 | 317927 |
| 2024-12-10 | 4.01 | $4.05 | 232225 |
| 2024-12-09 | 4.01 | $4.09 | 288624 |
| 2024-12-06 | 4.01 | $4.05 | 162800 |
| 2024-12-05 | 4.01 | $4.01 | 171819 |
| 2024-12-04 | 4.01 | $4.03 | 243500 |
| 2024-12-03 | 4.00 | $4.08 | 241800 |
| 2024-12-02 | 3.98 | $4.19 | 632434 |
| 2024-11-29 | 3.96 | $4.23 | 404500 |
| 2024-11-27 | 3.93 | $4.20 | 231348 |
| 2024-11-26 | 3.91 | $4.19 | 209300 |
| 2024-11-25 | 3.90 | $4.15 | 354860 |
| 2024-11-22 | 3.89 | $4.07 | 260400 |
| 2024-11-21 | 3.87 | $4.01 | 396341 |
| 2024-11-20 | 3.87 | $3.83 | 199400 |
| 2024-11-19 | 3.88 | $3.91 | 198554 |
| 2024-11-18 | 3.89 | $3.79 | 240011 |
| 2024-11-15 | 3.90 | $3.83 | 313006 |
| 2024-11-14 | 3.92 | $3.86 | 229243 |
| 2024-11-13 | 3.94 | $3.84 | 274905 |
| 2024-11-12 | 3.97 | $3.88 | 244283 |
| 2024-11-11 | 3.98 | $4.01 | 316600 |
| 2024-11-08 | 3.98 | $4.07 | 279711 |
| 2024-11-07 | 3.96 | $3.97 | 331200 |
| 2024-11-06 | 3.95 | $4.00 | 390800 |
| 2024-11-05 | 3.94 | $3.81 | 202800 |
| 2024-11-04 | 3.94 | $3.73 | 256406 |
| 2024-11-01 | 3.94 | $3.72 | 251661 |
| 2024-10-31 | 3.94 | $3.73 | 211400 |
| 2024-10-30 | 3.94 | $3.84 | 181633 |
| 2024-10-29 | 3.93 | $3.87 | 239500 |
| 2024-10-28 | 3.93 | $3.93 | 190700 |
| 2024-10-25 | 3.93 | $3.83 | 209602 |
| 2024-10-24 | 3.94 | $3.90 | 345950 |
| 2024-10-23 | 3.96 | $3.99 | 311220 |
| 2024-10-22 | 3.96 | $4.14 | 146699 |
| 2024-10-21 | 3.96 | $4.12 | 263851 |
| 2024-10-18 | 3.96 | $4.23 | 265010 |
| 2024-10-17 | 3.95 | $4.26 | 219713 |
| 2024-10-16 | 3.95 | $4.32 | 522134 |
| 2024-10-15 | 3.95 | $4.19 | 626119 |
| 2024-10-14 | 3.95 | $3.91 | 319600 |
| 2024-10-11 | 3.96 | $3.79 | 121118 |
| 2024-10-10 | 3.98 | $3.73 | 205716 |
| 2024-10-09 | 3.99 | $3.75 | 165400 |
| 2024-10-08 | 4.00 | $3.74 | 148513 |
| 2024-10-07 | 4.01 | $3.76 | 184067 |
| 2024-10-04 | 4.02 | $3.74 | 220386 |
| 2024-10-03 | 4.04 | $3.68 | 230100 |
| 2024-10-02 | 4.05 | $3.77 | 175024 |
| 2024-10-01 | 4.06 | $3.80 | 316000 |
| 2024-09-30 | 4.07 | $4.00 | 299824 |
| 2024-09-27 | 4.07 | $4.06 | 443935 |
| 2024-09-26 | 4.08 | $4.13 | 176746 |
| 2024-09-25 | 4.07 | $4.10 | 192540 |
| 2024-09-24 | 4.08 | $4.15 | 357300 |
| 2024-09-23 | 4.07 | $4.09 | 262200 |
| 2024-09-20 | 4.07 | $4.07 | 1.8M |
| 2024-09-19 | 4.06 | $4.27 | 217100 |
| 2024-09-18 | 4.03 | $4.20 | 282300 |
| 2024-09-17 | 4.01 | $4.22 | 313300 |
| 2024-09-16 | 3.99 | $4.17 | 278747 |
| 2024-09-13 | 3.97 | $4.15 | 282812 |
| 2024-09-12 | 3.95 | $3.96 | 162700 |
| 2024-09-11 | 3.93 | $3.91 | 193449 |
| 2024-09-10 | 3.92 | $3.99 | 189046 |
| 2024-09-09 | 3.90 | $3.90 | 231400 |
| 2024-09-06 | 3.90 | $4.08 | 223243 |
| 2024-09-05 | 3.88 | $3.92 | 357945 |
| 2024-09-04 | 3.88 | $4.01 | 242200 |
| 2024-09-03 | 3.87 | $3.97 | 315733 |
| 2024-08-30 | 3.85 | $4.10 | 383413 |
| 2024-08-29 | 3.84 | $4.18 | 212544 |
| 2024-08-28 | 3.83 | $4.04 | 199300 |
| 2024-08-27 | 3.83 | $4.12 | 208231 |
| 2024-08-26 | 3.83 | $4.14 | 369000 |
| 2024-08-23 | 3.82 | $4.08 | 299437 |
| 2024-08-22 | 3.83 | $3.74 | 165400 |
| 2024-08-21 | 3.85 | $3.81 | 118304 |
| 2024-08-20 | 3.86 | $3.77 | 143800 |
| 2024-08-19 | 3.87 | $3.82 | 244462 |
| 2024-08-16 | 3.89 | $3.71 | 258000 |
| 2024-08-15 | 3.90 | $3.72 | 236921 |
| 2024-08-14 | 3.92 | $3.66 | 139351 |
| 2024-08-13 | 3.94 | $3.70 | 194659 |
| 2024-08-12 | 3.96 | $3.59 | 425983 |
| 2024-08-09 | 3.98 | $3.76 | 362339 |
| 2024-08-08 | 3.99 | $3.85 | 288935 |
| 2024-08-07 | 3.98 | $3.75 | 318900 |
| 2024-08-06 | 3.97 | $3.79 | 195515 |
| 2024-08-05 | 3.94 | $3.70 | 361000 |
| 2024-08-02 | 3.93 | $3.85 | 226900 |
| 2024-08-01 | 3.91 | $4.00 | 248808 |
| 2024-07-31 | 3.88 | $4.05 | 340545 |
| 2024-07-30 | 3.85 | $4.11 | 230563 |
| 2024-07-29 | 3.82 | $3.98 | 694900 |
| 2024-07-26 | 3.80 | $4.22 | 245800 |
| 2024-07-25 | 3.76 | $4.09 | 334300 |
| 2024-07-24 | 3.73 | $4.04 | 273418 |
| 2024-07-23 | 3.69 | $4.09 | 261940 |
| 2024-07-22 | 3.66 | $4.12 | 232500 |
| 2024-07-19 | 3.62 | $3.98 | 306418 |
| 2024-07-18 | 3.59 | $4.00 | 304400 |
| 2024-07-17 | 3.56 | $4.14 | 397434 |
| 2024-07-16 | 3.52 | $4.17 | 395710 |
| 2024-07-15 | 3.48 | $3.99 | 475232 |
| 2024-07-12 | 3.46 | $3.80 | 463200 |
| 2024-07-11 | 3.44 | $3.79 | 453341 |
| 2024-07-10 | 3.42 | $3.41 | 257093 |
| 2024-07-09 | 3.42 | $3.35 | 288938 |
| 2024-07-08 | 3.43 | $3.46 | 304942 |
| 2024-07-05 | 3.44 | $3.36 | 368301 |
| 2024-07-03 | 3.45 | $3.49 | 155800 |
| 2024-07-02 | 3.46 | $3.44 | 296232 |
| 2024-07-01 | 3.48 | $3.47 | 437542 |
| 2024-06-28 | 3.49 | $3.59 | 1.4M |
| 2024-06-27 | 3.50 | $3.50 | 478114 |
| 2024-06-26 | 3.50 | $3.38 | 517325 |
| 2024-06-25 | 3.51 | $3.33 | 456926 |
| 2024-06-24 | 3.52 | $3.39 | 478461 |
| 2024-06-21 | 3.52 | $3.41 | 626500 |
| 2024-06-20 | 3.53 | $3.36 | 492700 |
| 2024-06-18 | 3.55 | $3.36 | 424000 |
| 2024-06-17 | 3.57 | $3.36 | 315900 |
| 2024-06-14 | 3.58 | $3.43 | 267200 |
| 2024-06-13 | 3.60 | $3.46 | 228400 |
| 2024-06-12 | 3.61 | $3.43 | 313862 |
| 2024-06-11 | 3.63 | $3.42 | 451743 |
| 2024-06-10 | 3.64 | $3.48 | 353410 |
| 2024-06-07 | 3.65 | $3.48 | 335465 |
| 2024-06-06 | 3.65 | $3.56 | 372325 |
| 2024-06-05 | 3.64 | $3.56 | 483654 |
| 2024-06-04 | 3.63 | $3.70 | 307400 |
| 2024-06-03 | 3.62 | $3.87 | 615000 |
| 2024-05-31 | 3.60 | $3.75 | 725067 |
| 2024-05-30 | 3.58 | $3.68 | 324200 |
| 2024-05-29 | 3.56 | $3.52 | 304314 |
| 2024-05-28 | 3.54 | $3.62 | 400111 |
| 2024-05-24 | 3.52 | $3.53 | 343127 |
| 2024-05-23 | 3.51 | $3.46 | 715715 |
| 2024-05-22 | 3.50 | $3.61 | 417833 |
| 2024-05-21 | 3.48 | $3.74 | 386539 |
| 2024-05-20 | 3.46 | $3.69 | 589464 |
| 2024-05-17 | 3.44 | $3.66 | 526116 |
| 2024-05-16 | 3.41 | $3.72 | 517100 |
| 2024-05-15 | 3.38 | $3.74 | 537561 |
| 2024-05-14 | 3.35 | $3.71 | 764500 |
| 2024-05-13 | 3.31 | $3.73 | 903113 |
| 2024-05-10 | 3.28 | $3.72 | 1.7M |
| 2024-05-09 | 3.25 | $3.40 | 938536 |
| 2024-05-08 | 3.24 | $3.35 | 431700 |
| 2024-05-07 | 3.24 | $3.38 | 457932 |
| 2024-05-06 | 3.24 | $3.50 | 378015 |
| 2024-05-03 | 3.22 | $3.45 | 427800 |
| 2024-05-02 | 3.22 | $3.40 | 451212 |
| 2024-05-01 | 3.21 | $3.22 | 578831 |
| 2024-04-30 | 3.22 | $3.12 | 489329 |
| 2024-04-29 | 3.23 | $3.27 | 620430 |
| 2024-04-26 | 3.23 | $3.25 | 207457 |
| 2024-04-25 | 3.25 | $3.24 | 334300 |
| 2024-04-24 | 3.26 | $3.35 | 429430 |
| 2024-04-23 | 3.25 | $3.27 | 391500 |
| 2024-04-22 | 3.26 | $3.27 | 498173 |
| 2024-04-19 | 3.26 | $3.16 | 462700 |
| 2024-04-18 | 3.28 | $3.06 | 597852 |
| 2024-04-17 | 3.30 | $3.08 | 519013 |
| 2024-04-16 | 3.32 | $3.05 | 388700 |
| 2024-04-15 | 3.34 | $3.08 | 647000 |
| 2024-04-12 | 3.36 | $3.16 | 404600 |
| 2024-04-11 | 3.37 | $3.23 | 454507 |
| 2024-04-10 | 3.38 | $3.16 | 632729 |
| 2024-04-09 | 3.40 | $3.40 | 327200 |
| 2024-04-08 | 3.40 | $3.27 | 433988 |
| 2024-04-05 | 3.42 | $3.26 | 350922 |
| 2024-04-04 | 3.43 | $3.32 | 357874 |
| 2024-04-03 | 3.44 | $3.33 | 260200 |
| 2024-04-02 | 3.44 | $3.34 | 403705 |
| 2024-04-01 | 3.44 | $3.40 | 339508 |
| 2024-03-28 | 3.45 | $3.51 | 512629 |
| 2024-03-27 | 3.45 | $3.43 | 645786 |
| 2024-03-26 | 3.46 | $3.25 | 686411 |
| 2024-03-25 | 3.52 | $3.34 | 522600 |
| 2024-03-22 | 3.57 | $3.34 | 528368 |
| 2024-03-21 | 3.62 | $3.61 | 345600 |
| 2024-03-20 | 3.66 | $3.52 | 409433 |
| 2024-03-19 | 3.72 | $3.45 | 330600 |
| 2024-03-18 | 3.78 | $3.41 | 281928 |
| 2024-03-15 | 3.85 | $3.48 | 659700 |
| 2024-03-14 | 3.92 | $3.42 | 384504 |
| 2024-03-13 | 3.98 | $3.42 | 283701 |
| 2024-03-12 | 4.05 | $3.47 | 485900 |
| 2024-03-11 | 4.13 | $3.50 | 330900 |
| 2024-03-08 | 4.20 | $3.55 | 307917 |
| 2024-03-07 | 4.26 | $3.52 | 475200 |
| 2024-03-06 | 4.32 | $3.46 | 518607 |
| 2024-03-05 | 4.39 | $3.31 | 755022 |
| 2024-03-04 | 4.46 | $3.33 | 919640 |
| 2024-03-01 | 4.54 | $3.58 | 771245 |
| 2024-02-29 | 4.62 | $3.51 | 900994 |
| 2024-02-28 | 4.70 | $3.68 | 2.2M |
| 2024-02-27 | 4.78 | $4.43 | 395310 |
| 2024-02-26 | 4.83 | $4.32 | 441561 |
| 2024-02-23 | 4.88 | $4.42 | 287000 |
| 2024-02-22 | 4.93 | $4.47 | 405200 |
| 2024-02-21 | 4.97 | $4.64 | 241800 |
| 2024-02-20 | 4.99 | $4.71 | 304800 |
| 2024-02-16 | 5.02 | $4.83 | 369931 |
| 2024-02-15 | 5.04 | $4.88 | 387209 |
| 2024-02-14 | 5.04 | $4.62 | 385159 |
| 2024-02-13 | 5.07 | $4.67 | 533208 |
| 2024-02-12 | 5.09 | $5.14 | 508200 |
| 2024-02-09 | 5.11 | $4.90 | 248142 |
| 2024-02-08 | 5.13 | $4.86 | 327423 |
| 2024-02-07 | 5.16 | $4.64 | 486996 |
| 2024-02-06 | 5.20 | $4.79 | 389000 |
| 2024-02-05 | 5.25 | $4.79 | 490541 |
| 2024-02-02 | 5.28 | $4.91 | 484400 |
| 2024-02-01 | 5.32 | $5.14 | 533222 |
| 2024-01-31 | 5.34 | $5.14 | 567928 |
| 2024-01-30 | 5.37 | $5.26 | 222300 |
| 2024-01-29 | 5.39 | $5.39 | 251400 |
| 2024-01-26 | 5.41 | $5.40 | 186300 |
| 2024-01-25 | 5.44 | $5.38 | 267700 |
| 2024-01-24 | 5.47 | $5.25 | 376100 |
| 2024-01-23 | 5.50 | $5.18 | 246609 |
| 2024-01-22 | 5.55 | $5.21 | 249948 |
| 2024-01-19 | 5.58 | $5.15 | 312700 |
| 2024-01-18 | 5.63 | $5.06 | 385600 |
| 2024-01-17 | 5.66 | $5.06 | 584327 |
| 2024-01-16 | 5.71 | $5.21 | 401200 |
| 2024-01-12 | 5.75 | $5.40 | 337500 |
| 2024-01-11 | 5.77 | $5.36 | 401148 |
| 2024-01-10 | 5.78 | $5.51 | 261730 |
| 2024-01-09 | 5.78 | $5.48 | 365559 |
| 2024-01-08 | 5.78 | $5.64 | 233200 |
| 2024-01-05 | 5.78 | $5.56 | 367807 |
| 2024-01-04 | 5.78 | $5.53 | 317700 |
| 2024-01-03 | 5.78 | $5.54 | 625638 |
| 2024-01-02 | 5.79 | $5.77 | 418700 |
| 2023-12-29 | 5.78 | $5.72 | 277000 |
| 2023-12-28 | 5.75 | $5.86 | 365932 |
| 2023-12-27 | 5.72 | $5.89 | 435417 |
| 2023-12-26 | 5.69 | $5.92 | 317200 |
| 2023-12-22 | 5.65 | $5.98 | 352635 |
| 2023-12-21 | 5.60 | $6.05 | 398027 |
| 2023-12-20 | 5.55 | $5.95 | 598935 |
| 2023-12-19 | 5.50 | $6.03 | 689200 |
| 2023-12-18 | 5.45 | $5.76 | 486620 |
| 2023-12-15 | 5.42 | $5.97 | 1.1M |
| 2023-12-14 | 5.37 | $6.12 | 806500 |
| 2023-12-13 | 5.33 | $5.80 | 782646 |
| 2023-12-12 | 5.30 | $5.46 | 358775 |
| 2023-12-11 | 5.26 | $5.55 | 266758 |
| 2023-12-08 | 5.23 | $5.59 | 297435 |
| 2023-12-07 | 5.20 | $5.63 | 319600 |
| 2023-12-06 | 5.17 | $5.53 | 457104 |
| 2023-12-05 | 5.15 | $5.57 | 346600 |
| 2023-12-04 | 5.14 | $5.63 | 367177 |
| 2023-12-01 | 5.12 | $5.58 | 589740 |
| 2023-11-30 | 5.10 | $5.16 | 1.9M |
| 2023-11-29 | 5.07 | $5.28 | 418400 |
| 2023-11-28 | 5.05 | $5.23 | 377600 |
| 2023-11-27 | 5.02 | $5.11 | 546038 |
| 2023-11-24 | 5.00 | $5.06 | 390819 |
| 2023-11-22 | 4.98 | $4.99 | 376400 |
| 2023-11-21 | 4.96 | $4.94 | 398500 |
| 2023-11-20 | 4.96 | $5.06 | 424107 |
| 2023-11-17 | 4.94 | $5.14 | 360200 |
| 2023-11-16 | 4.92 | $5.04 | 1.5M |
| 2023-11-15 | 4.91 | $5.25 | 807600 |
| 2023-11-14 | 4.89 | $5.13 | 1.0M |
| 2023-11-13 | 4.89 | $4.68 | 784052 |
| 2023-11-10 | 4.91 | $5.00 | 699750 |
| 2023-11-09 | 4.90 | $5.02 | 580077 |
| 2023-11-08 | 4.90 | $5.06 | 387603 |
| 2023-11-07 | 4.91 | $5.12 | 262900 |
| 2023-11-06 | 4.90 | $5.28 | 277700 |
| 2023-11-03 | 4.89 | $5.33 | 441923 |
| 2023-11-02 | 4.86 | $5.04 | 300824 |
| 2023-11-01 | 4.85 | $4.73 | 351651 |
| 2023-10-31 | 4.85 | $4.78 | 418648 |
| 2023-10-30 | 4.83 | $4.69 | 273183 |
| 2023-10-27 | 4.84 | $4.62 | 282410 |
| 2023-10-26 | 4.87 | $4.65 | 373800 |
| 2023-10-25 | 4.90 | $4.65 | 357900 |
| 2023-10-24 | 4.93 | $4.85 | 458300 |
| 2023-10-23 | 4.95 | $4.78 | 439600 |
| 2023-10-20 | 4.97 | $4.75 | 413418 |
| 2023-10-19 | 5.00 | $4.86 | 476800 |
| 2023-10-18 | 5.03 | $4.85 | 422209 |
| 2023-10-17 | 5.06 | $5.14 | 399879 |
| 2023-10-16 | 5.07 | $5.01 | 547300 |
| 2023-10-13 | 5.09 | $4.85 | 344900 |
| 2023-10-12 | 5.12 | $5.01 | 563449 |
| 2023-10-11 | 5.15 | $5.17 | 370007 |
| 2023-10-10 | 5.16 | $4.98 | 418300 |
| 2023-10-09 | 5.19 | $4.97 | 458470 |
| 2023-10-06 | 5.22 | $4.83 | 617100 |
| 2023-10-05 | 5.25 | $4.78 | 751482 |
| 2023-10-04 | 5.28 | $4.69 | 969334 |
| 2023-10-03 | 5.32 | $4.53 | 1.3M |
| 2023-10-02 | 5.36 | $4.87 | 983900 |
| 2023-09-29 | 5.41 | $5.21 | 863247 |
| 2023-09-28 | 5.44 | $5.21 | 640536 |
| 2023-09-27 | 5.48 | $5.26 | 706753 |
| 2023-09-26 | 5.51 | $5.20 | 936400 |
| 2023-09-25 | 5.54 | $5.30 | 717800 |
| 2023-09-22 | 5.56 | $5.34 | 715465 |
| 2023-09-21 | 5.58 | $5.34 | 1.4M |
| 2023-09-20 | 5.60 | $5.47 | 1.3M |
| 2023-09-19 | 5.62 | $5.43 | 834354 |
| 2023-09-18 | 5.64 | $5.41 | 1.8M |
| 2023-09-15 | 5.67 | $5.45 | 15.6M |
| 2023-09-14 | 5.70 | $5.55 | 1.5M |
| 2023-09-13 | 5.73 | $5.46 | 1.3M |
| 2023-09-12 | 5.78 | $5.50 | 1.3M |
| 2023-09-11 | 5.82 | $5.47 | 1.2M |
| 2023-09-08 | 5.88 | $5.49 | 1.1M |
| 2023-09-07 | 5.92 | $5.46 | 1.6M |
| 2023-09-06 | 5.96 | $5.40 | 1.4M |
| 2023-09-05 | 5.99 | $5.44 | 3.7M |
| 2023-09-01 | 6.04 | $5.84 | 577407 |
| 2023-08-31 | 6.05 | $5.83 | 524326 |
| 2023-08-30 | 6.07 | $5.86 | 400100 |
| 2023-08-29 | 6.09 | $5.93 | 548744 |
| 2023-08-28 | 6.11 | $5.86 | 381042 |
| 2023-08-25 | 6.14 | $5.71 | 357117 |
| 2023-08-24 | 6.18 | $5.71 | 389903 |
| 2023-08-23 | 6.22 | $5.78 | 298000 |
| 2023-08-22 | 6.26 | $5.80 | 378800 |
| 2023-08-21 | 6.30 | $5.82 | 365000 |
| 2023-08-18 | 6.34 | $5.97 | 277000 |
| 2023-08-17 | 6.38 | $6.16 | 291768 |
| 2023-08-16 | 6.40 | $6.20 | 267300 |
| 2023-08-15 | 6.44 | $6.29 | 263725 |
| 2023-08-14 | 6.46 | $6.43 | 292744 |
| 2023-08-11 | 6.47 | $6.56 | 463010 |
| 2023-08-10 | 6.48 | $6.41 | 575000 |
| 2023-08-09 | 6.50 | $6.14 | 344600 |
| 2023-08-08 | 6.53 | $6.15 | 301300 |
| 2023-08-07 | 6.57 | $6.28 | 352430 |
| 2023-08-04 | 6.60 | $6.20 | 293400 |
| 2023-08-03 | 6.63 | $6.16 | 278700 |
| 2023-08-02 | 6.66 | $6.23 | 234251 |
| 2023-08-01 | 6.69 | $6.28 | 338800 |
| 2023-07-31 | 6.72 | $6.50 | 804409 |
| 2023-07-28 | 6.72 | $6.49 | 351520 |
| 2023-07-27 | 6.73 | $6.47 | 455200 |
| 2023-07-26 | 6.74 | $6.68 | 335800 |
| 2023-07-25 | 6.75 | $6.56 | 238100 |
| 2023-07-24 | 6.75 | $6.72 | 233843 |
| 2023-07-21 | 6.73 | $6.62 | 346244 |
| 2023-07-20 | 6.72 | $6.72 | 316029 |
| 2023-07-19 | 6.71 | $6.85 | 312920 |
| 2023-07-18 | 6.70 | $6.70 | 366914 |
| 2023-07-17 | 6.70 | $6.60 | 317041 |
| 2023-07-14 | 6.70 | $6.76 | 254716 |
| 2023-07-13 | 6.68 | $6.88 | 367300 |
| 2023-07-12 | 6.66 | $6.83 | 393954 |
| 2023-07-11 | 6.64 | $6.87 | 375834 |
| 2023-07-10 | 6.62 | $6.85 | 257665 |
| 2023-07-07 | 6.60 | $6.90 | 555400 |
| 2023-07-06 | 6.59 | $6.76 | 371079 |
| 2023-07-05 | 6.56 | $6.73 | 411532 |
| 2023-07-03 | 6.52 | $6.88 | 281700 |
| 2023-06-30 | 6.48 | $6.61 | 433175 |
| 2023-06-29 | 6.44 | $6.66 | 258209 |
| 2023-06-28 | 6.38 | $6.66 | 305718 |
| 2023-06-27 | 6.33 | $6.77 | 592545 |
| 2023-06-26 | 6.27 | $6.66 | 553349 |
| 2023-06-23 | 6.21 | $6.36 | 1.3M |
| 2023-06-22 | 6.18 | $6.43 | 660500 |
| 2023-06-21 | 6.16 | $6.53 | 345842 |
| 2023-06-20 | 6.14 | $6.57 | 350735 |
| 2023-06-16 | 6.10 | $6.65 | 2.5M |
| 2023-06-15 | 6.07 | $6.56 | 329963 |
| 2023-06-14 | 6.03 | $6.44 | 367036 |
| 2023-06-13 | 5.98 | $6.52 | 353060 |
| 2023-06-12 | 5.93 | $6.46 | 350300 |
| 2023-06-09 | 5.89 | $6.47 | 368252 |
| 2023-06-08 | 5.86 | $6.44 | 339100 |
| 2023-06-07 | 5.84 | $6.57 | 543535 |
| 2023-06-06 | 5.82 | $6.27 | 442836 |
| 2023-06-05 | 5.81 | $5.96 | 457467 |
| 2023-06-02 | 5.83 | $6.06 | 439359 |
| 2023-06-01 | 5.84 | $5.73 | 523500 |
| 2023-05-31 | 5.85 | $5.55 | 709807 |
| 2023-05-30 | 5.87 | $5.62 | 392900 |
| 2023-05-26 | 5.89 | $5.53 | 405000 |
| 2023-05-25 | 5.92 | $5.43 | 611634 |
| 2023-05-24 | 5.95 | $5.75 | 315437 |
| 2023-05-23 | 5.96 | $6.15 | 342000 |
| 2023-05-22 | 5.96 | $6.03 | 472700 |
| 2023-05-19 | 5.98 | $5.90 | 360001 |
| 2023-05-18 | 6.00 | $5.88 | 464100 |
| 2023-05-17 | 6.03 | $5.79 | 488511 |
| 2023-05-16 | 6.07 | $5.45 | 666079 |
| 2023-05-15 | 6.12 | $5.52 | 445301 |
| 2023-05-12 | 6.18 | $5.60 | 724482 |
| 2023-05-11 | 6.21 | $5.91 | 394000 |
| 2023-05-10 | 6.24 | $6.05 | 439328 |
| 2023-05-09 | 6.26 | $6.15 | 331527 |
| 2023-05-08 | 6.28 | $6.22 | 382610 |
| 2023-05-05 | 6.30 | $6.31 | 337139 |
| 2023-05-04 | 6.31 | $6.16 | 575748 |
| 2023-05-03 | 6.34 | $6.00 | 586631 |
| 2023-05-02 | 6.37 | $5.91 | 581732 |
| 2023-05-01 | 6.41 | $6.10 | 422850 |
| 2023-04-28 | 6.44 | $6.14 | 464735 |
| 2023-04-27 | 6.45 | $6.02 | 376625 |
| 2023-04-26 | 6.47 | $5.93 | 348416 |
| 2023-04-25 | 6.48 | $6.12 | 306900 |
| 2023-04-24 | 6.48 | $6.34 | 302800 |
| 2023-04-21 | 6.46 | $6.42 | 376008 |
| 2023-04-20 | 6.42 | $6.44 | 396210 |
| 2023-04-19 | 6.39 | $6.57 | 350829 |
| 2023-04-18 | 6.36 | $6.52 | 379221 |
| 2023-04-17 | 6.32 | $6.60 | 421100 |
| 2023-04-14 | 6.28 | $6.31 | 350027 |
| 2023-04-13 | 6.28 | $6.41 | 625100 |
| 2023-04-12 | 6.29 | $6.50 | 583546 |
| 2023-04-11 | 6.29 | $6.52 | 403600 |
| 2023-04-10 | 6.30 | $6.62 | 474600 |
| 2023-04-06 | 6.30 | $6.63 | 314623 |
| 2023-04-05 | 6.35 | $6.62 | 397200 |
| 2023-04-04 | 6.40 | $6.66 | 713442 |
| 2023-04-03 | 6.45 | $6.81 | 737503 |
| 2023-03-31 | 6.51 | $6.70 | 738224 |
| 2023-03-30 | 6.57 | $6.32 | 308800 |
| 2023-03-29 | 6.66 | $6.35 | 387300 |
| 2023-03-28 | 6.75 | $6.20 | 673603 |
| 2023-03-27 | 6.87 | $6.09 | 877400 |
| 2023-03-24 | 7.00 | $5.89 | 721000 |
| 2023-03-23 | 7.13 | $5.67 | 862853 |
| 2023-03-22 | 7.29 | $5.78 | 1.1M |
| 2023-03-21 | 7.44 | $5.91 | 1.3M |
| 2023-03-20 | 7.59 | $5.82 | 1.2M |
| 2023-03-17 | 7.75 | $5.80 | 6.1M |
| 2023-03-16 | 7.92 | $6.36 | 1.2M |
| 2023-03-15 | 8.07 | $6.48 | 789011 |
| 2023-03-14 | 8.20 | $6.52 | 1.2M |
| 2023-03-13 | 8.34 | $6.70 | 608824 |
| 2023-03-10 | 8.46 | $6.76 | 1.4M |
| 2023-03-09 | 8.57 | $7.50 | 853827 |
| 2023-03-08 | 8.66 | $7.73 | 655000 |
| 2023-03-07 | 8.74 | $7.55 | 687317 |
| 2023-03-06 | 8.83 | $8.05 | 632116 |
| 2023-03-03 | 8.91 | $7.95 | 521063 |
| 2023-03-02 | 9.00 | $8.04 | 700640 |
| 2023-03-01 | 9.06 | $8.29 | 462800 |
| 2023-02-28 | 9.13 | $8.56 | 522600 |
| 2023-02-27 | 9.16 | $8.61 | 563200 |
| 2023-02-24 | 9.19 | $8.61 | 539600 |
| 2023-02-23 | 9.21 | $8.85 | 330800 |
| 2023-02-22 | 9.22 | $8.75 | 468300 |
| 2023-02-21 | 9.23 | $8.85 | 321437 |
| 2023-02-17 | 9.24 | $9.12 | 196100 |
| 2023-02-16 | 9.23 | $9.16 | 167201 |
| 2023-02-15 | 9.22 | $9.25 | 155647 |
| 2023-02-14 | 9.20 | $9.16 | 264400 |
| 2023-02-13 | 9.19 | $9.26 | 179406 |
| 2023-02-10 | 9.17 | $9.07 | 266600 |
| 2023-02-09 | 9.15 | $9.06 | 425128 |
| 2023-02-08 | 9.13 | $9.20 | 391025 |
| 2023-02-07 | 9.09 | $9.36 | 372100 |
| 2023-02-06 | 9.04 | $9.40 | 296500 |
| 2023-02-03 | 9.00 | $9.62 | 407700 |
| 2023-02-02 | 8.93 | $9.71 | 333961 |
| 2023-02-01 | 8.86 | $9.36 | 375503 |
| 2023-01-31 | 8.81 | $9.65 | 595125 |
| 2023-01-30 | 8.76 | $9.17 | 229744 |
| 2023-01-27 | 8.72 | $9.20 | 214205 |
| 2023-01-26 | 8.68 | $9.09 | 196832 |
| 2023-01-25 | 8.66 | $9.02 | 201655 |
| 2023-01-24 | 8.65 | $8.89 | 162000 |
| 2023-01-23 | 8.64 | $9.05 | 356500 |
| 2023-01-20 | 8.63 | $9.01 | 366017 |
| 2023-01-19 | 8.62 | $8.84 | 375037 |
| 2023-01-18 | 8.62 | $8.95 | 502733 |
| 2023-01-17 | 8.61 | $8.87 | 335249 |
| 2023-01-13 | 8.63 | $8.84 | 204653 |
| 2023-01-12 | 8.65 | $8.75 | 366500 |
| 2023-01-11 | 8.67 | $8.59 | 417800 |
| 2023-01-10 | 8.70 | $8.46 | 326343 |
| 2023-01-09 | 8.73 | $8.40 | 237800 |
| 2023-01-06 | 8.76 | $8.47 | 210905 |
| 2023-01-05 | 8.79 | $8.26 | 270100 |
| 2023-01-04 | 8.82 | $8.41 | 266108 |
| 2023-01-03 | 8.87 | $8.35 | 306600 |
| 2022-12-30 | 8.93 | $8.54 | 353307 |
| 2022-12-29 | 8.97 | $8.47 | 648100 |
| 2022-12-28 | 9.01 | $8.43 | 670700 |
| 2022-12-27 | 9.04 | $8.60 | 529100 |
| 2022-12-23 | 9.07 | $8.76 | 387026 |
| 2022-12-22 | 9.10 | $8.77 | 731733 |
| 2022-12-21 | 9.12 | $8.88 | 630107 |
| 2022-12-20 | 9.15 | $8.79 | 475458 |
| 2022-12-19 | 9.18 | $8.71 | 683900 |
| 2022-12-16 | 9.21 | $8.88 | 1.4M |
| 2022-12-15 | 9.23 | $9.14 | 601120 |
| 2022-12-14 | 9.23 | $9.25 | 1.6M |
| 2022-12-13 | 9.24 | $9.25 | 872023 |
| 2022-12-12 | 9.25 | $9.13 | 581324 |
| 2022-12-09 | 9.29 | $9.11 | 500111 |
| 2022-12-08 | 9.32 | $9.03 | 648807 |
| 2022-12-07 | 9.33 | $8.96 | 698128 |
| 2022-12-06 | 9.34 | $9.00 | 254328 |
| 2022-12-05 | 9.35 | $9.28 | 205600 |
| 2022-12-02 | 9.35 | $9.52 | 185624 |
| 2022-12-01 | 9.33 | $9.34 | 183304 |
| 2022-11-30 | 9.32 | $9.29 | 235700 |
| 2022-11-29 | 9.32 | $9.15 | 137500 |
| 2022-11-28 | 9.34 | $9.09 | 214408 |
| 2022-11-25 | 9.35 | $9.33 | 74831 |
| 2022-11-23 | 9.36 | $9.33 | 146305 |
| 2022-11-22 | 9.37 | $9.34 | 168200 |
| 2022-11-21 | 9.37 | $9.39 | 223317 |
| 2022-11-18 | 9.35 | $9.42 | 286458 |
| 2022-11-17 | 9.33 | $9.20 | 171109 |
| 2022-11-16 | 9.32 | $9.25 | 175545 |
| 2022-11-15 | 9.30 | $9.43 | 201100 |
| 2022-11-14 | 9.29 | $9.47 | 195938 |
| 2022-11-11 | 9.29 | $9.78 | 185106 |
| 2022-11-10 | 9.25 | $9.80 | 405939 |
| 2022-11-09 | 9.22 | $9.28 | 213189 |
| 2022-11-08 | 9.20 | $9.17 | 201918 |
| 2022-11-07 | 9.19 | $9.11 | 184615 |
| 2022-11-04 | 9.18 | $9.21 | 269941 |
| 2022-11-03 | 9.16 | $9.20 | 324900 |
| 2022-11-02 | 9.15 | $9.18 | 226921 |
| 2022-11-01 | 9.14 | $9.36 | 239800 |
| 2022-10-31 | 9.14 | $9.37 | 1.8M |
| 2022-10-28 | 9.11 | $9.43 | 1.7M |
| 2022-10-27 | 9.08 | $9.51 | 223547 |
| 2022-10-26 | 9.03 | $9.44 | 199335 |
| 2022-10-25 | 9.00 | $9.34 | 428500 |
| 2022-10-24 | 8.96 | $9.00 | 201600 |
| 2022-10-21 | 8.95 | $9.05 | 183200 |
| 2022-10-20 | 8.95 | $9.00 | 185336 |
| 2022-10-19 | 8.97 | $8.96 | 290834 |
| 2022-10-18 | 8.99 | $9.23 | 267618 |
| 2022-10-17 | 9.02 | $9.28 | 397200 |
| 2022-10-14 | 9.05 | $9.09 | 226939 |
| 2022-10-13 | 9.09 | $9.11 | 499300 |
| 2022-10-12 | 9.13 | $8.97 | 152488 |
| 2022-10-11 | 9.18 | $8.94 | 419800 |
| 2022-10-10 | 9.24 | $8.88 | 180600 |
| 2022-10-07 | 9.32 | $8.86 | 308800 |
| 2022-10-06 | 9.40 | $8.97 | 196405 |
| 2022-10-05 | 9.47 | $9.06 | 266148 |
| 2022-10-04 | 9.53 | $9.32 | 305100 |
| 2022-10-03 | 9.56 | $8.74 | 438213 |
| 2022-09-30 | 9.62 | $8.75 | 413247 |
| 2022-09-29 | 9.67 | $8.59 | 404204 |
| 2022-09-28 | 9.74 | $8.87 | 383042 |
| 2022-09-27 | 9.79 | $8.60 | 528614 |
| 2022-09-26 | 9.87 | $8.75 | 577100 |
| 2022-09-23 | 9.92 | $9.11 | 346440 |
| 2022-09-22 | 9.98 | $9.29 | 314900 |
| 2022-09-21 | 10.02 | $9.46 | 352830 |
| 2022-09-20 | 10.05 | $9.69 | 313603 |
| 2022-09-19 | 10.07 | $9.88 | 290339 |
| 2022-09-16 | 10.10 | $10.03 | 1.0M |
| 2022-09-15 | 10.13 | $9.85 | 358041 |
| 2022-09-14 | 10.16 | $10.03 | 271300 |
| 2022-09-13 | 10.20 | $10.05 | 291414 |
| 2022-09-12 | 10.25 | $10.50 | 296325 |
| 2022-09-09 | 10.27 | $10.55 | 296224 |
| 2022-09-08 | 10.28 | $10.32 | 309641 |
| 2022-09-07 | 10.29 | $10.26 | 407538 |
| 2022-09-06 | 10.31 | $9.82 | 358325 |
| 2022-09-02 | 10.37 | $9.90 | 317018 |
| 2022-09-01 | 10.41 | $9.94 | 421900 |
| 2022-08-31 | 10.45 | $9.87 | 310731 |
| 2022-08-30 | 10.50 | $9.94 | 454115 |
| 2022-08-29 | 10.54 | $10.06 | 385900 |
| 2022-08-26 | 10.58 | $9.88 | 446500 |
| 2022-08-25 | 10.64 | $10.28 | 464850 |
| 2022-08-24 | 10.66 | $10.06 | 399200 |
| 2022-08-23 | 10.68 | $10.11 | 394124 |
| 2022-08-22 | 10.71 | $10.09 | 373700 |
| 2022-08-19 | 10.75 | $10.40 | 247404 |
| 2022-08-18 | 10.77 | $10.61 | 295100 |
| 2022-08-17 | 10.78 | $10.58 | 355900 |
| 2022-08-16 | 10.80 | $10.87 | 424800 |
| 2022-08-15 | 10.79 | $10.90 | 279409 |
| 2022-08-12 | 10.76 | $10.92 | 355125 |
| 2022-08-11 | 10.73 | $10.75 | 298926 |
| 2022-08-10 | 10.70 | $10.64 | 326100 |
| 2022-08-09 | 10.68 | $10.61 | 375638 |
| 2022-08-08 | 10.67 | $10.94 | 292106 |
| 2022-08-05 | 10.64 | $10.67 | 286900 |
| 2022-08-04 | 10.63 | $10.82 | 384114 |
| 2022-08-03 | 10.62 | $10.88 | 332600 |
| 2022-08-02 | 10.61 | $10.79 | 366100 |
| 2022-08-01 | 10.62 | $10.86 | 346900 |
| 2022-07-29 | 10.63 | $10.94 | 325700 |
| 2022-07-28 | 10.63 | $10.72 | 299616 |
| 2022-07-27 | 10.65 | $10.57 | 306001 |
| 2022-07-26 | 10.69 | $10.58 | 232600 |
| 2022-07-25 | 10.72 | $10.85 | 670100 |
| 2022-07-22 | 10.74 | $10.87 | 447100 |
| 2022-07-21 | 10.79 | $10.83 | 429200 |
| 2022-07-20 | 10.83 | $10.94 | 381500 |
| 2022-07-19 | 10.87 | $10.78 | 313206 |
| 2022-07-18 | 10.91 | $10.33 | 339300 |
| 2022-07-15 | 10.97 | $10.26 | 949500 |
| 2022-07-14 | 11.05 | $10.13 | 1.5M |
| 2022-07-13 | 11.12 | $10.26 | 449140 |
| 2022-07-12 | 11.18 | $10.36 | 1.4M |
| 2022-07-11 | 11.27 | $10.29 | 706500 |
| 2022-07-08 | 11.37 | $10.51 | 541837 |
| 2022-07-07 | 11.47 | $10.65 | 566714 |
| 2022-07-06 | 11.58 | $10.71 | 704203 |
| 2022-07-05 | 11.69 | $10.98 | 865709 |
| 2022-07-01 | 11.78 | $11.01 | 993815 |
| 2022-06-30 | 11.89 | $10.96 | 740900 |
| 2022-06-29 | 12.00 | $11.13 | 760300 |
| 2022-06-28 | 12.11 | $11.29 | 661700 |
| 2022-06-27 | 12.22 | $11.20 | 911100 |
| 2022-06-24 | 12.34 | $11.33 | 7.3M |
| 2022-06-23 | 12.44 | $11.77 | 667000 |
| 2022-06-22 | 12.51 | $11.65 | 618232 |
| 2022-06-21 | 12.59 | $11.75 | 560137 |
| 2022-06-17 | 12.66 | $11.71 | 1.5M |
| 2022-06-16 | 12.73 | $11.37 | 712570 |
| 2022-06-15 | 12.81 | $11.85 | 433468 |
| 2022-06-14 | 12.90 | $11.59 | 931402 |
| 2022-06-13 | 12.96 | $11.53 | 796905 |
| 2022-06-10 | 13.03 | $12.07 | 450946 |
| 2022-06-09 | 13.07 | $12.40 | 721000 |
| 2022-06-08 | 13.06 | $12.52 | 291120 |
| 2022-06-07 | 13.04 | $12.84 | 401711 |
| 2022-06-06 | 13.04 | $12.78 | 415850 |
| 2022-06-03 | 13.06 | $12.88 | 539100 |
| 2022-06-02 | 13.08 | $13.13 | 445022 |
| 2022-06-01 | 13.10 | $13.17 | 414703 |
| 2022-05-31 | 13.12 | $13.33 | 484600 |
| 2022-05-27 | 13.12 | $13.51 | 370600 |
| 2022-05-26 | 13.11 | $13.52 | 283722 |
| 2022-05-25 | 13.12 | $13.38 | 323789 |
| 2022-05-24 | 13.12 | $13.29 | 472649 |
| 2022-05-23 | 13.13 | $13.12 | 515500 |
| 2022-05-20 | 13.16 | $13.17 | 420000 |
| 2022-05-19 | 13.17 | $13.10 | 494702 |
| 2022-05-18 | 13.19 | $13.11 | 416300 |
| 2022-05-17 | 13.23 | $13.46 | 581639 |
| 2022-05-16 | 13.26 | $12.98 | 572900 |
| 2022-05-13 | 13.30 | $12.82 | 394741 |
| 2022-05-12 | 13.33 | $12.85 | 730942 |
| 2022-05-11 | 13.37 | $12.30 | 1.2M |
| 2022-05-10 | 13.43 | $12.14 | 759700 |
| 2022-05-09 | 13.49 | $12.80 | 574200 |
| 2022-05-06 | 13.54 | $13.12 | 718700 |
| 2022-05-05 | 13.55 | $13.22 | 678600 |
| 2022-05-04 | 13.58 | $13.58 | 1.1M |
| 2022-05-03 | 13.60 | $13.55 | 501100 |
| 2022-05-02 | 13.63 | $13.32 | 829041 |
| 2022-04-29 | 13.68 | $13.42 | 580000 |
| 2022-04-28 | 13.71 | $13.63 | 552319 |
| 2022-04-27 | 13.75 | $13.45 | 771053 |
| 2022-04-26 | 13.81 | $13.48 | 630516 |
| 2022-04-25 | 13.86 | $13.63 | 692800 |
| 2022-04-22 | 13.94 | $13.36 | 397700 |
| 2022-04-21 | 14.17 | $13.50 | 640011 |
| 2022-04-20 | 14.37 | $13.99 | 600706 |
| 2022-04-19 | 14.56 | $14.02 | 631500 |
| 2022-04-18 | 14.74 | $13.72 | 657900 |
| 2022-04-14 | 14.91 | $13.61 | 461100 |
| 2022-04-13 | 15.12 | $13.63 | 478230 |
| 2022-04-12 | 15.31 | $13.40 | 647600 |
| 2022-04-11 | 15.50 | $13.45 | 440548 |
| 2022-04-08 | 15.68 | $13.64 | 624026 |
| 2022-04-07 | 15.84 | $13.48 | 1.2M |
| 2022-04-06 | 16.01 | $13.82 | 713598 |
| 2022-04-05 | 16.14 | $13.98 | 953400 |
| 2022-04-04 | 16.25 | $14.04 | 832790 |
| 2022-04-01 | 16.34 | $14.31 | 746747 |
| 2022-03-31 | 16.45 | $14.00 | 943820 |
| 2022-03-30 | 16.58 | $14.39 | 903265 |
| 2022-03-29 | 16.70 | $14.71 | 1.1M |
| 2022-03-28 | 16.80 | $14.53 | 3.2M |
| 2022-03-25 | 16.92 | $15.13 | 4.7M |
| 2022-03-24 | 17.00 | $17.98 | 1.2M |
| 2022-03-23 | 16.93 | $17.61 | 606662 |
| 2022-03-22 | 16.87 | $17.77 | 561502 |
| 2022-03-21 | 16.81 | $17.54 | 662800 |
| 2022-03-18 | 16.77 | $17.20 | 1.8M |
| 2022-03-17 | 16.76 | $17.73 | 738100 |
| 2022-03-16 | 16.74 | $17.39 | 450510 |
| 2022-03-15 | 16.70 | $17.24 | 357100 |
| 2022-03-14 | 16.67 | $17.06 | 589514 |
| 2022-03-11 | 16.67 | $16.79 | 197049 |
| 2022-03-10 | 16.69 | $16.89 | 226703 |
| 2022-03-09 | 16.74 | $16.59 | 337835 |
| 2022-03-08 | 16.76 | $16.08 | 396900 |
| 2022-03-07 | 16.79 | $15.89 | 429607 |
| 2022-03-04 | 16.83 | $16.41 | 275500 |
| 2022-03-03 | 16.84 | $16.72 | 326932 |
| 2022-03-02 | 16.87 | $16.67 | 312600 |
| 2022-03-01 | 16.88 | $16.71 | 313648 |
| 2022-02-28 | 16.88 | $17.03 | 507341 |
| 2022-02-25 | 16.86 | $16.75 | 505400 |
| 2022-02-24 | 16.82 | $16.50 | 775701 |
| 2022-02-23 | 16.82 | $16.46 | 645510 |
| 2022-02-22 | 16.83 | $16.50 | 576963 |
| 2022-02-18 | 16.85 | $16.73 | 373529 |
| 2022-02-17 | 16.83 | $17.10 | 528400 |
| 2022-02-16 | 16.80 | $17.21 | 560719 |
| 2022-02-15 | 16.78 | $16.72 | 596300 |
| 2022-02-14 | 16.79 | $16.65 | 433028 |
| 2022-02-11 | 16.84 | $16.94 | 658700 |
| 2022-02-10 | 16.87 | $17.30 | 428800 |
| 2022-02-09 | 16.88 | $17.83 | 430400 |
| 2022-02-08 | 16.87 | $16.90 | 395600 |
| 2022-02-07 | 16.91 | $16.79 | 278000 |
| 2022-02-04 | 16.97 | $16.60 | 288014 |
| 2022-02-03 | 17.04 | $16.77 | 629800 |
| 2022-02-02 | 17.10 | $17.14 | 1.1M |
| 2022-02-01 | 17.18 | $16.94 | 340252 |
| 2022-01-31 | 17.26 | $16.64 | 1.2M |
| 2022-01-28 | 17.37 | $16.66 | 349700 |
| 2022-01-27 | 17.47 | $16.04 | 565500 |
| 2022-01-26 | 17.60 | $16.40 | 467116 |
| 2022-01-25 | 17.73 | $16.83 | 838737 |
| 2022-01-24 | 17.83 | $16.74 | 907717 |
| 2022-01-21 | 17.93 | $16.42 | 566300 |
| 2022-01-20 | 18.04 | $16.39 | 483148 |
| 2022-01-19 | 18.17 | $16.80 | 556646 |
| 2022-01-18 | 18.25 | $17.02 | 637200 |
| 2022-01-14 | 18.35 | $17.68 | 337827 |
| 2022-01-13 | 18.39 | $17.60 | 434048 |
| 2022-01-12 | 18.45 | $17.50 | 393000 |
| 2022-01-11 | 18.52 | $17.58 | 437600 |
| 2022-01-10 | 18.57 | $17.64 | 721600 |
| 2022-01-07 | 18.63 | $18.00 | 383342 |
| 2022-01-06 | 18.68 | $17.94 | 708800 |
| 2022-01-05 | 18.73 | $18.00 | 660233 |
| 2022-01-04 | 18.75 | $18.74 | 385718 |
| 2022-01-03 | 18.74 | $18.66 | 554146 |
| 2021-12-31 | 18.70 | $18.67 | 474400 |
| 2021-12-30 | 18.66 | $18.65 | 587400 |
| 2021-12-29 | 18.61 | $18.74 | 572004 |
| 2021-12-28 | 18.57 | $19.02 | 370656 |
| 2021-12-27 | 18.54 | $18.84 | 477200 |
| 2021-12-23 | 18.49 | $18.66 | 428917 |
| 2021-12-22 | 18.48 | $18.62 | 542016 |
| 2021-12-21 | 18.49 | $18.96 | 443457 |
| 2021-12-20 | 18.46 | $18.52 | 654700 |
| 2021-12-17 | 18.42 | $18.98 | 2.1M |
| 2021-12-16 | 18.36 | $18.42 | 528832 |
| 2021-12-15 | 18.48 | $18.79 | 545506 |
| 2021-12-14 | 18.62 | $19.06 | 725233 |
| 2021-12-13 | 18.73 | $18.43 | 513606 |
| 2021-12-10 | 18.96 | $18.96 | 536000 |
| 2021-12-09 | 19.61 | $18.90 | 722902 |
| 2021-12-08 | 20.01 | $19.02 | 817200 |
| 2021-12-07 | 20.31 | $18.42 | 1.0M |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
2.69
2026-08-10
Close Price
$2.75
Vol: 429137
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
1.82
Average
6.15
Maximum
19.85
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 2.69 | $2.75 | 429137 |
| 2026-08-07 | 2.69 | $2.82 | 938612 |
| 2026-08-06 | 2.67 | $2.60 | 362326 |
| 2026-08-05 | 2.68 | $2.66 | 216305 |
| 2026-08-04 | 2.68 | $2.71 | 215700 |
| 2026-08-03 | 2.68 | $2.73 | 374450 |
| 2026-07-31 | 2.68 | $2.64 | 411007 |
| 2026-07-30 | 2.68 | $2.61 | 159102 |
| 2026-07-29 | 2.69 | $2.65 | 262401 |
| 2026-07-28 | 2.69 | $2.61 | 376144 |
| 2026-07-27 | 2.70 | $2.64 | 127300 |
| 2026-07-24 | 2.71 | $2.60 | 124500 |
| 2026-07-23 | 2.72 | $2.58 | 166820 |
| 2026-07-22 | 2.73 | $2.62 | 195200 |
| 2026-07-21 | 2.75 | $2.67 | 121033 |
| 2026-07-20 | 2.75 | $2.65 | 198145 |
| 2026-07-17 | 2.76 | $2.63 | 233902 |
| 2026-07-16 | 2.78 | $2.68 | 136228 |
| 2026-07-15 | 2.79 | $2.66 | 183845 |
| 2026-07-14 | 2.80 | $2.66 | 199900 |
| 2026-07-13 | 2.82 | $2.72 | 344600 |
| 2026-07-10 | 2.83 | $2.75 | 121609 |
| 2026-07-09 | 2.83 | $2.78 | 155285 |
| 2026-07-08 | 2.84 | $2.79 | 176409 |
| 2026-07-07 | 2.85 | $2.78 | 159500 |
| 2026-07-06 | 2.85 | $2.84 | 290900 |
| 2026-07-02 | 2.85 | $2.83 | 204530 |
| 2026-07-01 | 2.86 | $2.86 | 354254 |
| 2026-06-30 | 2.86 | $2.89 | 317616 |
| 2026-06-29 | 2.85 | $2.98 | 393605 |
| 2026-06-26 | 2.84 | $2.91 | 7.0M |
| 2026-06-25 | 2.83 | $2.74 | 923820 |
| 2026-06-24 | 2.84 | $2.76 | 406957 |
| 2026-06-23 | 2.85 | $2.89 | 229300 |
| 2026-06-22 | 2.85 | $2.88 | 322538 |
| 2026-06-18 | 2.84 | $2.87 | 418400 |
| 2026-06-17 | 2.84 | $2.77 | 304700 |
| 2026-06-16 | 2.85 | $2.82 | 211247 |
| 2026-06-15 | 2.85 | $2.79 | 207643 |
| 2026-06-12 | 2.86 | $2.79 | 223791 |
| 2026-06-11 | 2.86 | $2.79 | 378445 |
| 2026-06-10 | 2.87 | $2.80 | 274370 |
| 2026-06-09 | 2.88 | $2.84 | 314000 |
| 2026-06-08 | 2.88 | $2.82 | 249500 |
| 2026-06-05 | 2.89 | $2.82 | 268517 |
| 2026-06-04 | 2.90 | $2.92 | 320100 |
| 2026-06-03 | 2.89 | $2.88 | 563447 |
| 2026-06-02 | 2.90 | $2.95 | 223814 |
| 2026-06-01 | 2.89 | $2.98 | 256903 |
| 2026-05-29 | 2.88 | $2.98 | 322200 |
| 2026-05-28 | 2.87 | $2.94 | 274335 |
| 2026-05-27 | 2.86 | $2.93 | 857600 |
| 2026-05-26 | 2.86 | $2.99 | 294407 |
| 2026-05-22 | 2.84 | $3.00 | 215441 |
| 2026-05-21 | 2.82 | $2.98 | 460942 |
| 2026-05-20 | 2.81 | $2.94 | 239470 |
| 2026-05-19 | 2.79 | $2.92 | 478000 |
| 2026-05-18 | 2.78 | $2.91 | 221909 |
| 2026-05-15 | 2.77 | $2.90 | 227000 |
| 2026-05-14 | 2.75 | $2.98 | 410862 |
| 2026-05-13 | 2.73 | $2.90 | 250927 |
| 2026-05-12 | 2.71 | $2.92 | 304400 |
| 2026-05-11 | 2.69 | $2.87 | 367100 |
| 2026-05-08 | 2.67 | $2.88 | 471500 |
| 2026-05-07 | 2.65 | $2.84 | 324400 |
| 2026-05-06 | 2.63 | $2.90 | 318700 |
| 2026-05-05 | 2.60 | $2.79 | 361461 |
| 2026-05-04 | 2.58 | $2.87 | 266506 |
| 2026-05-01 | 2.55 | $2.96 | 388200 |
| 2026-04-30 | 2.50 | $2.87 | 396100 |
| 2026-04-29 | 2.47 | $2.83 | 666800 |
| 2026-04-28 | 2.43 | $2.67 | 861930 |
| 2026-04-27 | 2.40 | $2.54 | 108400 |
| 2026-04-24 | 2.39 | $2.49 | 131413 |
| 2026-04-23 | 2.38 | $2.50 | 622611 |
| 2026-04-22 | 2.36 | $2.44 | 391600 |
| 2026-04-21 | 2.36 | $2.48 | 139341 |
| 2026-04-20 | 2.34 | $2.49 | 157900 |
| 2026-04-17 | 2.33 | $2.51 | 394900 |
| 2026-04-16 | 2.31 | $2.55 | 133200 |
| 2026-04-15 | 2.28 | $2.52 | 256000 |
| 2026-04-14 | 2.26 | $2.52 | 324000 |
| 2026-04-13 | 2.23 | $2.40 | 180500 |
| 2026-04-10 | 2.21 | $2.35 | 230762 |
| 2026-04-09 | 2.20 | $2.24 | 336181 |
| 2026-04-08 | 2.19 | $2.23 | 408800 |
| 2026-04-07 | 2.19 | $2.23 | 252719 |
| 2026-04-06 | 2.18 | $2.24 | 447800 |
| 2026-04-02 | 2.18 | $2.18 | 322200 |
| 2026-04-01 | 2.18 | $2.16 | 574600 |
| 2026-03-31 | 2.18 | $2.15 | 484900 |
| 2026-03-30 | 2.18 | $1.97 | 298741 |
| 2026-03-27 | 2.20 | $1.93 | 546400 |
| 2026-03-26 | 2.23 | $2.02 | 541543 |
| 2026-03-25 | 2.25 | $2.08 | 323212 |
| 2026-03-24 | 2.27 | $1.98 | 466438 |
| 2026-03-23 | 2.30 | $1.93 | 584400 |
| 2026-03-20 | 2.34 | $1.89 | 1.2M |
| 2026-03-19 | 2.39 | $2.23 | 310031 |
| 2026-03-18 | 2.41 | $2.19 | 217300 |
| 2026-03-17 | 2.43 | $2.34 | 231000 |
| 2026-03-16 | 2.44 | $2.31 | 165811 |
| 2026-03-13 | 2.45 | $2.32 | 169738 |
| 2026-03-12 | 2.47 | $2.39 | 182500 |
| 2026-03-11 | 2.48 | $2.40 | 259759 |
| 2026-03-10 | 2.48 | $2.46 | 180200 |
| 2026-03-09 | 2.49 | $2.47 | 186000 |
| 2026-03-06 | 2.49 | $2.45 | 457200 |
| 2026-03-05 | 2.49 | $2.55 | 266837 |
| 2026-03-04 | 2.49 | $2.50 | 118841 |
| 2026-03-03 | 2.49 | $2.46 | 127324 |
| 2026-03-02 | 2.49 | $2.52 | 142300 |
| 2026-02-27 | 2.48 | $2.49 | 229600 |
| 2026-02-26 | 2.48 | $2.56 | 228500 |
| 2026-02-25 | 2.48 | $2.50 | 154435 |
| 2026-02-24 | 2.47 | $2.51 | 162013 |
| 2026-02-23 | 2.47 | $2.51 | 226343 |
| 2026-02-20 | 2.47 | $2.56 | 145508 |
| 2026-02-19 | 2.46 | $2.58 | 166501 |
| 2026-02-18 | 2.44 | $2.54 | 187668 |
| 2026-02-17 | 2.43 | $2.57 | 194800 |
| 2026-02-13 | 2.42 | $2.65 | 352400 |
| 2026-02-12 | 2.39 | $2.53 | 433110 |
| 2026-02-11 | 2.38 | $2.59 | 168635 |
| 2026-02-10 | 2.36 | $2.61 | 107029 |
| 2026-02-09 | 2.33 | $2.59 | 245366 |
| 2026-02-06 | 2.30 | $2.57 | 424987 |
| 2026-02-05 | 2.28 | $2.48 | 399099 |
| 2026-02-04 | 2.25 | $2.48 | 383400 |
| 2026-02-03 | 2.23 | $2.39 | 370400 |
| 2026-02-02 | 2.21 | $2.33 | 226500 |
| 2026-01-30 | 2.20 | $2.23 | 208600 |
| 2026-01-29 | 2.20 | $2.23 | 232200 |
| 2026-01-28 | 2.19 | $2.37 | 363970 |
| 2026-01-27 | 2.18 | $2.41 | 552198 |
| 2026-01-26 | 2.15 | $2.39 | 1.5M |
| 2026-01-23 | 2.13 | $2.01 | 357500 |
| 2026-01-22 | 2.14 | $2.09 | 84841 |
| 2026-01-21 | 2.14 | $2.07 | 134800 |
| 2026-01-20 | 2.15 | $2.08 | 92469 |
| 2026-01-16 | 2.16 | $2.15 | 255562 |
| 2026-01-15 | 2.16 | $2.13 | 204519 |
| 2026-01-14 | 2.16 | $2.05 | 169500 |
| 2026-01-13 | 2.17 | $2.06 | 126324 |
| 2026-01-12 | 2.19 | $2.11 | 161037 |
| 2026-01-09 | 2.19 | $2.11 | 102746 |
| 2026-01-08 | 2.20 | $2.19 | 176500 |
| 2026-01-07 | 2.20 | $2.19 | 207421 |
| 2026-01-06 | 2.21 | $2.24 | 225340 |
| 2026-01-05 | 2.20 | $2.29 | 200600 |
| 2026-01-02 | 2.19 | $2.26 | 145137 |
| 2025-12-31 | 2.19 | $2.26 | 404970 |
| 2025-12-30 | 2.18 | $2.23 | 459448 |
| 2025-12-29 | 2.17 | $2.28 | 298536 |
| 2025-12-26 | 2.16 | $2.25 | 189909 |
| 2025-12-24 | 2.15 | $2.23 | 154700 |
| 2025-12-23 | 2.14 | $2.18 | 266161 |
| 2025-12-22 | 2.14 | $2.18 | 361800 |
| 2025-12-19 | 2.14 | $2.06 | 691928 |
| 2025-12-18 | 2.14 | $2.09 | 329147 |
| 2025-12-17 | 2.15 | $2.06 | 162640 |
| 2025-12-16 | 2.16 | $2.06 | 190971 |
| 2025-12-15 | 2.17 | $2.11 | 285233 |
| 2025-12-12 | 2.18 | $2.05 | 279443 |
| 2025-12-11 | 2.19 | $1.98 | 341765 |
| 2025-12-10 | 2.21 | $2.08 | 408413 |
| 2025-12-09 | 2.23 | $2.05 | 242316 |
| 2025-12-08 | 2.24 | $1.98 | 469723 |
| 2025-12-05 | 2.27 | $2.06 | 333707 |
| 2025-12-04 | 2.29 | $2.11 | 249455 |
| 2025-12-03 | 2.31 | $2.16 | 282640 |
| 2025-12-02 | 2.33 | $2.16 | 559500 |
| 2025-12-01 | 2.35 | $2.18 | 260730 |
| 2025-11-28 | 2.36 | $2.25 | 102500 |
| 2025-11-26 | 2.38 | $2.25 | 419700 |
| 2025-11-25 | 2.39 | $2.18 | 278737 |
| 2025-11-24 | 2.41 | $2.23 | 205947 |
| 2025-11-21 | 2.43 | $2.22 | 343000 |
| 2025-11-20 | 2.45 | $2.30 | 186149 |
| 2025-11-19 | 2.47 | $2.36 | 294841 |
| 2025-11-18 | 2.48 | $2.37 | 305320 |
| 2025-11-17 | 2.49 | $2.37 | 206400 |
| 2025-11-14 | 2.51 | $2.40 | 457600 |
| 2025-11-13 | 2.52 | $2.42 | 118110 |
| 2025-11-12 | 2.53 | $2.44 | 174112 |
| 2025-11-11 | 2.54 | $2.52 | 224902 |
| 2025-11-10 | 2.54 | $2.55 | 284788 |
| 2025-11-07 | 2.54 | $2.60 | 537000 |
| 2025-11-06 | 2.53 | $2.45 | 218000 |
| 2025-11-05 | 2.54 | $2.42 | 208340 |
| 2025-11-04 | 2.55 | $2.42 | 168469 |
| 2025-11-03 | 2.56 | $2.41 | 185231 |
| 2025-10-31 | 2.58 | $2.47 | 124400 |
| 2025-10-30 | 2.59 | $2.51 | 258012 |
| 2025-10-29 | 2.60 | $2.53 | 163392 |
| 2025-10-28 | 2.61 | $2.66 | 237697 |
| 2025-10-27 | 2.60 | $2.63 | 123200 |
| 2025-10-24 | 2.60 | $2.60 | 156202 |
| 2025-10-23 | 2.60 | $2.54 | 103600 |
| 2025-10-22 | 2.60 | $2.53 | 132002 |
| 2025-10-21 | 2.61 | $2.57 | 184400 |
| 2025-10-20 | 2.62 | $2.55 | 151411 |
| 2025-10-17 | 2.62 | $2.54 | 228776 |
| 2025-10-16 | 2.63 | $2.53 | 171019 |
| 2025-10-15 | 2.64 | $2.60 | 247000 |
| 2025-10-14 | 2.65 | $2.59 | 263522 |
| 2025-10-13 | 2.65 | $2.48 | 236101 |
| 2025-10-10 | 2.67 | $2.44 | 304800 |
| 2025-10-09 | 2.70 | $2.50 | 223100 |
| 2025-10-08 | 2.72 | $2.53 | 247746 |
| 2025-10-07 | 2.74 | $2.55 | 224800 |
| 2025-10-06 | 2.76 | $2.59 | 220600 |
| 2025-10-03 | 2.78 | $2.66 | 167755 |
| 2025-10-02 | 2.79 | $2.69 | 183921 |
| 2025-10-01 | 2.80 | $2.74 | 98300 |
| 2025-09-30 | 2.80 | $2.70 | 185721 |
| 2025-09-29 | 2.81 | $2.70 | 95675 |
| 2025-09-26 | 2.83 | $2.75 | 86900 |
| 2025-09-25 | 2.83 | $2.76 | 146281 |
| 2025-09-24 | 2.84 | $2.84 | 145645 |
| 2025-09-23 | 2.84 | $2.83 | 188614 |
| 2025-09-22 | 2.84 | $2.90 | 238000 |
| 2025-09-19 | 2.84 | $2.73 | 259723 |
| 2025-09-18 | 2.85 | $2.79 | 350850 |
| 2025-09-17 | 2.86 | $2.71 | 506266 |
| 2025-09-16 | 2.87 | $2.87 | 162053 |
| 2025-09-15 | 2.87 | $2.91 | 204312 |
| 2025-09-12 | 2.87 | $2.98 | 223300 |
| 2025-09-11 | 2.86 | $2.94 | 298611 |
| 2025-09-10 | 2.85 | $2.93 | 204530 |
| 2025-09-09 | 2.84 | $3.00 | 165603 |
| 2025-09-08 | 2.82 | $3.04 | 238188 |
| 2025-09-05 | 2.80 | $3.01 | 245416 |
| 2025-09-04 | 2.78 | $2.95 | 180512 |
| 2025-09-03 | 2.76 | $2.96 | 185451 |
| 2025-09-02 | 2.74 | $2.98 | 329500 |
| 2025-08-29 | 2.71 | $2.97 | 371317 |
| 2025-08-28 | 2.68 | $2.87 | 394300 |
| 2025-08-27 | 2.66 | $2.89 | 378602 |
| 2025-08-26 | 2.64 | $2.80 | 179045 |
| 2025-08-25 | 2.62 | $2.80 | 241825 |
| 2025-08-22 | 2.60 | $2.79 | 265863 |
| 2025-08-21 | 2.58 | $2.73 | 218754 |
| 2025-08-20 | 2.57 | $2.71 | 272705 |
| 2025-08-19 | 2.55 | $2.65 | 362287 |
| 2025-08-18 | 2.54 | $2.51 | 353000 |
| 2025-08-15 | 2.55 | $2.51 | 1.1M |
| 2025-08-14 | 2.55 | $2.57 | 456100 |
| 2025-08-13 | 2.55 | $2.59 | 282738 |
| 2025-08-12 | 2.54 | $2.57 | 335900 |
| 2025-08-11 | 2.54 | $2.57 | 357100 |
| 2025-08-08 | 2.54 | $2.58 | 682441 |
| 2025-08-07 | 2.54 | $2.53 | 442300 |
| 2025-08-06 | 2.54 | $2.56 | 300148 |
| 2025-08-05 | 2.53 | $2.55 | 193800 |
| 2025-08-04 | 2.53 | $2.56 | 234300 |
| 2025-08-01 | 2.53 | $2.59 | 644600 |
| 2025-07-31 | 2.52 | $2.62 | 239824 |
| 2025-07-30 | 2.51 | $2.66 | 336481 |
| 2025-07-29 | 2.50 | $2.65 | 287421 |
| 2025-07-28 | 2.48 | $2.61 | 373447 |
| 2025-07-25 | 2.47 | $2.73 | 237500 |
| 2025-07-24 | 2.44 | $2.76 | 571000 |
| 2025-07-23 | 2.40 | $2.69 | 463627 |
| 2025-07-22 | 2.37 | $2.62 | 415300 |
| 2025-07-21 | 2.35 | $2.56 | 320400 |
| 2025-07-18 | 2.33 | $2.55 | 341214 |
| 2025-07-17 | 2.30 | $2.56 | 1.1M |
| 2025-07-16 | 2.28 | $2.46 | 393400 |
| 2025-07-15 | 2.26 | $2.34 | 201475 |
| 2025-07-14 | 2.25 | $2.39 | 198606 |
| 2025-07-11 | 2.23 | $2.30 | 252017 |
| 2025-07-10 | 2.22 | $2.37 | 570304 |
| 2025-07-09 | 2.21 | $2.37 | 200153 |
| 2025-07-08 | 2.19 | $2.38 | 327144 |
| 2025-07-07 | 2.17 | $2.34 | 383200 |
| 2025-07-03 | 2.15 | $2.39 | 210200 |
| 2025-07-02 | 2.13 | $2.37 | 633615 |
| 2025-07-01 | 2.10 | $2.27 | 1.4M |
| 2025-06-30 | 2.09 | $2.13 | 1.1M |
| 2025-06-27 | 2.08 | $2.17 | 8.7M |
| 2025-06-26 | 2.07 | $2.26 | 564700 |
| 2025-06-25 | 2.05 | $2.26 | 870100 |
| 2025-06-24 | 2.03 | $2.23 | 734463 |
| 2025-06-23 | 2.01 | $2.43 | 1.8M |
| 2025-06-20 | 1.97 | $2.02 | 1.6M |
| 2025-06-18 | 1.96 | $1.91 | 651730 |
| 2025-06-17 | 1.97 | $1.97 | 379700 |
| 2025-06-16 | 1.97 | $1.98 | 438404 |
| 2025-06-13 | 1.97 | $1.91 | 404332 |
| 2025-06-12 | 1.97 | $1.93 | 411648 |
| 2025-06-11 | 1.98 | $1.99 | 728807 |
| 2025-06-10 | 1.97 | $2.19 | 557402 |
| 2025-06-09 | 1.95 | $2.13 | 195401 |
| 2025-06-06 | 1.93 | $2.10 | 417000 |
| 2025-06-05 | 1.91 | $2.03 | 325814 |
| 2025-06-04 | 1.90 | $2.07 | 299201 |
| 2025-06-03 | 1.88 | $2.02 | 382000 |
| 2025-06-02 | 1.87 | $1.88 | 884597 |
| 2025-05-30 | 1.87 | $1.91 | 3.4M |
| 2025-05-29 | 1.86 | $1.81 | 430700 |
| 2025-05-28 | 1.87 | $1.79 | 581047 |
| 2025-05-27 | 1.88 | $1.89 | 611323 |
| 2025-05-23 | 1.88 | $1.77 | 587701 |
| 2025-05-22 | 1.89 | $1.73 | 738049 |
| 2025-05-21 | 1.91 | $1.71 | 718323 |
| 2025-05-20 | 1.93 | $1.79 | 520888 |
| 2025-05-19 | 1.94 | $1.86 | 458993 |
| 2025-05-16 | 1.95 | $1.95 | 414266 |
| 2025-05-15 | 1.95 | $1.98 | 281000 |
| 2025-05-14 | 1.95 | $1.98 | 572326 |
| 2025-05-13 | 1.94 | $2.16 | 306229 |
| 2025-05-12 | 1.92 | $2.13 | 589000 |
| 2025-05-09 | 1.90 | $2.01 | 410215 |
| 2025-05-08 | 1.89 | $1.94 | 915293 |
| 2025-05-07 | 1.88 | $1.99 | 375210 |
| 2025-05-06 | 1.87 | $1.97 | 216443 |
| 2025-05-05 | 1.86 | $1.99 | 318200 |
| 2025-05-02 | 1.84 | $1.96 | 325446 |
| 2025-05-01 | 1.83 | $1.90 | 461874 |
| 2025-04-30 | 1.83 | $1.83 | 383521 |
| 2025-04-29 | 1.82 | $1.76 | 255683 |
| 2025-04-28 | 1.83 | $1.74 | 235621 |
| 2025-04-25 | 1.84 | $1.75 | 305800 |
| 2025-04-24 | 1.85 | $1.78 | 335721 |
| 2025-04-23 | 1.86 | $1.75 | 640135 |
| 2025-04-22 | 1.87 | $1.71 | 455000 |
| 2025-04-21 | 1.89 | $1.64 | 477600 |
| 2025-04-17 | 1.91 | $1.62 | 631293 |
| 2025-04-16 | 1.94 | $1.58 | 1.2M |
| 2025-04-15 | 1.98 | $1.52 | 1.2M |
| 2025-04-14 | 2.03 | $1.58 | 925100 |
| 2025-04-11 | 2.08 | $1.61 | 729038 |
| 2025-04-10 | 2.13 | $1.55 | 674400 |
| 2025-04-09 | 2.19 | $1.75 | 1.1M |
| 2025-04-08 | 2.23 | $1.60 | 668200 |
| 2025-04-07 | 2.30 | $1.70 | 1.1M |
| 2025-04-04 | 2.36 | $1.85 | 951100 |
| 2025-04-03 | 2.42 | $1.84 | 688589 |
| 2025-04-02 | 2.48 | $2.05 | 693400 |
| 2025-04-01 | 2.52 | $2.12 | 504651 |
| 2025-03-31 | 2.57 | $2.14 | 718508 |
| 2025-03-28 | 2.61 | $2.16 | 486282 |
| 2025-03-27 | 2.66 | $2.22 | 410544 |
| 2025-03-26 | 2.70 | $2.20 | 1.0M |
| 2025-03-25 | 2.76 | $2.14 | 942300 |
| 2025-03-24 | 2.82 | $2.25 | 608539 |
| 2025-03-21 | 2.88 | $2.31 | 1.0M |
| 2025-03-20 | 2.94 | $2.35 | 700128 |
| 2025-03-19 | 3.01 | $2.34 | 652091 |
| 2025-03-18 | 3.08 | $2.34 | 1.1M |
| 2025-03-17 | 3.15 | $2.49 | 1.0M |
| 2025-03-14 | 3.22 | $2.40 | 805233 |
| 2025-03-13 | 3.31 | $2.30 | 1.1M |
| 2025-03-12 | 3.42 | $2.33 | 1.2M |
| 2025-03-11 | 3.53 | $2.43 | 1.4M |
| 2025-03-10 | 3.65 | $2.38 | 1.1M |
| 2025-03-07 | 3.78 | $2.50 | 2.8M |
| 2025-03-06 | 3.91 | $2.72 | 4.0M |
| 2025-03-05 | 4.04 | $3.85 | 569214 |
| 2025-03-04 | 4.06 | $4.00 | 245400 |
| 2025-03-03 | 4.07 | $4.11 | 349400 |
| 2025-02-28 | 4.06 | $4.12 | 327302 |
| 2025-02-27 | 4.06 | $4.07 | 243700 |
| 2025-02-26 | 4.05 | $4.09 | 138800 |
| 2025-02-25 | 4.05 | $4.15 | 206401 |
| 2025-02-24 | 4.04 | $4.12 | 173824 |
| 2025-02-21 | 4.03 | $4.03 | 174314 |
| 2025-02-20 | 4.03 | $4.12 | 211014 |
| 2025-02-19 | 4.02 | $4.09 | 198154 |
| 2025-02-18 | 4.02 | $4.10 | 208580 |
| 2025-02-14 | 4.01 | $4.03 | 165110 |
| 2025-02-13 | 4.00 | $4.10 | 198800 |
| 2025-02-12 | 3.99 | $4.03 | 182038 |
| 2025-02-11 | 3.99 | $4.06 | 187900 |
| 2025-02-10 | 3.98 | $4.05 | 192068 |
| 2025-02-07 | 3.98 | $4.03 | 190700 |
| 2025-02-06 | 3.97 | $4.07 | 161325 |
| 2025-02-05 | 3.96 | $4.09 | 157719 |
| 2025-02-04 | 3.95 | $4.05 | 168837 |
| 2025-02-03 | 3.93 | $4.00 | 277100 |
| 2025-01-31 | 3.93 | $4.05 | 367036 |
| 2025-01-30 | 3.91 | $4.06 | 327477 |
| 2025-01-29 | 3.90 | $3.87 | 313350 |
| 2025-01-28 | 3.90 | $3.91 | 243000 |
| 2025-01-27 | 3.90 | $3.97 | 355358 |
| 2025-01-24 | 3.89 | $3.86 | 269100 |
| 2025-01-23 | 3.90 | $3.82 | 368797 |
| 2025-01-22 | 3.91 | $3.91 | 222731 |
| 2025-01-21 | 3.91 | $4.05 | 282600 |
| 2025-01-17 | 3.89 | $3.93 | 296834 |
| 2025-01-16 | 3.89 | $3.99 | 212751 |
| 2025-01-15 | 3.88 | $3.96 | 343300 |
| 2025-01-14 | 3.87 | $3.89 | 430411 |
| 2025-01-13 | 3.86 | $3.82 | 270900 |
| 2025-01-10 | 3.87 | $3.81 | 440200 |
| 2025-01-08 | 3.88 | $3.87 | 440039 |
| 2025-01-07 | 3.88 | $3.92 | 322212 |
| 2025-01-06 | 3.87 | $3.93 | 457902 |
| 2025-01-03 | 3.86 | $3.84 | 246300 |
| 2025-01-02 | 3.87 | $3.70 | 279196 |
| 2024-12-31 | 3.89 | $3.71 | 518134 |
| 2024-12-30 | 3.90 | $3.73 | 408841 |
| 2024-12-27 | 3.92 | $3.75 | 457900 |
| 2024-12-26 | 3.94 | $3.86 | 872942 |
| 2024-12-24 | 3.95 | $3.83 | 349900 |
| 2024-12-23 | 3.96 | $3.88 | 386844 |
| 2024-12-20 | 3.97 | $3.85 | 623246 |
| 2024-12-19 | 3.98 | $3.76 | 403123 |
| 2024-12-18 | 4.01 | $3.76 | 469430 |
| 2024-12-17 | 4.03 | $4.03 | 245700 |
| 2024-12-16 | 4.03 | $4.02 | 200559 |
| 2024-12-13 | 4.03 | $3.99 | 280700 |
| 2024-12-12 | 4.04 | $4.02 | 239005 |
| 2024-12-11 | 4.04 | $4.04 | 317927 |
| 2024-12-10 | 4.04 | $4.05 | 232225 |
| 2024-12-09 | 4.04 | $4.09 | 288624 |
| 2024-12-06 | 4.03 | $4.05 | 162800 |
| 2024-12-05 | 4.03 | $4.01 | 171819 |
| 2024-12-04 | 4.03 | $4.03 | 243500 |
| 2024-12-03 | 4.03 | $4.08 | 241800 |
| 2024-12-02 | 4.03 | $4.19 | 632434 |
| 2024-11-29 | 4.01 | $4.23 | 404500 |
| 2024-11-27 | 3.99 | $4.20 | 231348 |
| 2024-11-26 | 3.96 | $4.19 | 209300 |
| 2024-11-25 | 3.94 | $4.15 | 354860 |
| 2024-11-22 | 3.92 | $4.07 | 260400 |
| 2024-11-21 | 3.90 | $4.01 | 396341 |
| 2024-11-20 | 3.89 | $3.83 | 199400 |
| 2024-11-19 | 3.90 | $3.91 | 198554 |
| 2024-11-18 | 3.90 | $3.79 | 240011 |
| 2024-11-15 | 3.91 | $3.83 | 313006 |
| 2024-11-14 | 3.91 | $3.86 | 229243 |
| 2024-11-13 | 3.92 | $3.84 | 274905 |
| 2024-11-12 | 3.93 | $3.88 | 244283 |
| 2024-11-11 | 3.93 | $4.01 | 316600 |
| 2024-11-08 | 3.93 | $4.07 | 279711 |
| 2024-11-07 | 3.91 | $3.97 | 331200 |
| 2024-11-06 | 3.90 | $4.00 | 390800 |
| 2024-11-05 | 3.89 | $3.81 | 202800 |
| 2024-11-04 | 3.90 | $3.73 | 256406 |
| 2024-11-01 | 3.92 | $3.72 | 251661 |
| 2024-10-31 | 3.94 | $3.73 | 211400 |
| 2024-10-30 | 3.96 | $3.84 | 181633 |
| 2024-10-29 | 3.98 | $3.87 | 239500 |
| 2024-10-28 | 3.99 | $3.93 | 190700 |
| 2024-10-25 | 3.99 | $3.83 | 209602 |
| 2024-10-24 | 4.01 | $3.90 | 345950 |
| 2024-10-23 | 4.02 | $3.99 | 311220 |
| 2024-10-22 | 4.03 | $4.14 | 146699 |
| 2024-10-21 | 4.01 | $4.12 | 263851 |
| 2024-10-18 | 4.00 | $4.23 | 265010 |
| 2024-10-17 | 3.98 | $4.26 | 219713 |
| 2024-10-16 | 3.95 | $4.32 | 522134 |
| 2024-10-15 | 3.91 | $4.19 | 626119 |
| 2024-10-14 | 3.88 | $3.91 | 319600 |
| 2024-10-11 | 3.88 | $3.79 | 121118 |
| 2024-10-10 | 3.89 | $3.73 | 205716 |
| 2024-10-09 | 3.91 | $3.75 | 165400 |
| 2024-10-08 | 3.92 | $3.74 | 148513 |
| 2024-10-07 | 3.94 | $3.76 | 184067 |
| 2024-10-04 | 3.96 | $3.74 | 220386 |
| 2024-10-03 | 3.98 | $3.68 | 230100 |
| 2024-10-02 | 4.02 | $3.77 | 175024 |
| 2024-10-01 | 4.04 | $3.80 | 316000 |
| 2024-09-30 | 4.07 | $4.00 | 299824 |
| 2024-09-27 | 4.07 | $4.06 | 443935 |
| 2024-09-26 | 4.07 | $4.13 | 176746 |
| 2024-09-25 | 4.07 | $4.10 | 192540 |
| 2024-09-24 | 4.07 | $4.15 | 357300 |
| 2024-09-23 | 4.06 | $4.09 | 262200 |
| 2024-09-20 | 4.05 | $4.07 | 1.8M |
| 2024-09-19 | 4.05 | $4.27 | 217100 |
| 2024-09-18 | 4.03 | $4.20 | 282300 |
| 2024-09-17 | 4.01 | $4.22 | 313300 |
| 2024-09-16 | 3.99 | $4.17 | 278747 |
| 2024-09-13 | 3.97 | $4.15 | 282812 |
| 2024-09-12 | 3.95 | $3.96 | 162700 |
| 2024-09-11 | 3.95 | $3.91 | 193449 |
| 2024-09-10 | 3.95 | $3.99 | 189046 |
| 2024-09-09 | 3.95 | $3.90 | 231400 |
| 2024-09-06 | 3.96 | $4.08 | 223243 |
| 2024-09-05 | 3.94 | $3.92 | 357945 |
| 2024-09-04 | 3.94 | $4.01 | 242200 |
| 2024-09-03 | 3.94 | $3.97 | 315733 |
| 2024-08-30 | 3.93 | $4.10 | 383413 |
| 2024-08-29 | 3.92 | $4.18 | 212544 |
| 2024-08-28 | 3.89 | $4.04 | 199300 |
| 2024-08-27 | 3.87 | $4.12 | 208231 |
| 2024-08-26 | 3.85 | $4.14 | 369000 |
| 2024-08-23 | 3.82 | $4.08 | 299437 |
| 2024-08-22 | 3.79 | $3.74 | 165400 |
| 2024-08-21 | 3.79 | $3.81 | 118304 |
| 2024-08-20 | 3.79 | $3.77 | 143800 |
| 2024-08-19 | 3.79 | $3.82 | 244462 |
| 2024-08-16 | 3.79 | $3.71 | 258000 |
| 2024-08-15 | 3.80 | $3.72 | 236921 |
| 2024-08-14 | 3.81 | $3.66 | 139351 |
| 2024-08-13 | 3.82 | $3.70 | 194659 |
| 2024-08-12 | 3.84 | $3.59 | 425983 |
| 2024-08-09 | 3.86 | $3.76 | 362339 |
| 2024-08-08 | 3.87 | $3.85 | 288935 |
| 2024-08-07 | 3.88 | $3.75 | 318900 |
| 2024-08-06 | 3.89 | $3.79 | 195515 |
| 2024-08-05 | 3.90 | $3.70 | 361000 |
| 2024-08-02 | 3.92 | $3.85 | 226900 |
| 2024-08-01 | 3.93 | $4.00 | 248808 |
| 2024-07-31 | 3.92 | $4.05 | 340545 |
| 2024-07-30 | 3.91 | $4.11 | 230563 |
| 2024-07-29 | 3.89 | $3.98 | 694900 |
| 2024-07-26 | 3.88 | $4.22 | 245800 |
| 2024-07-25 | 3.84 | $4.09 | 334300 |
| 2024-07-24 | 3.82 | $4.04 | 273418 |
| 2024-07-23 | 3.79 | $4.09 | 261940 |
| 2024-07-22 | 3.76 | $4.12 | 232500 |
| 2024-07-19 | 3.72 | $3.98 | 306418 |
| 2024-07-18 | 3.69 | $4.00 | 304400 |
| 2024-07-17 | 3.66 | $4.14 | 397434 |
| 2024-07-16 | 3.61 | $4.17 | 395710 |
| 2024-07-15 | 3.55 | $3.99 | 475232 |
| 2024-07-12 | 3.51 | $3.80 | 463200 |
| 2024-07-11 | 3.48 | $3.79 | 453341 |
| 2024-07-10 | 3.44 | $3.41 | 257093 |
| 2024-07-09 | 3.45 | $3.35 | 288938 |
| 2024-07-08 | 3.46 | $3.46 | 304942 |
| 2024-07-05 | 3.46 | $3.36 | 368301 |
| 2024-07-03 | 3.47 | $3.49 | 155800 |
| 2024-07-02 | 3.47 | $3.44 | 296232 |
| 2024-07-01 | 3.47 | $3.47 | 437542 |
| 2024-06-28 | 3.47 | $3.59 | 1.4M |
| 2024-06-27 | 3.46 | $3.50 | 478114 |
| 2024-06-26 | 3.45 | $3.38 | 517325 |
| 2024-06-25 | 3.46 | $3.33 | 456926 |
| 2024-06-24 | 3.47 | $3.39 | 478461 |
| 2024-06-21 | 3.48 | $3.41 | 626500 |
| 2024-06-20 | 3.49 | $3.36 | 492700 |
| 2024-06-18 | 3.50 | $3.36 | 424000 |
| 2024-06-17 | 3.52 | $3.36 | 315900 |
| 2024-06-14 | 3.53 | $3.43 | 267200 |
| 2024-06-13 | 3.54 | $3.46 | 228400 |
| 2024-06-12 | 3.55 | $3.43 | 313862 |
| 2024-06-11 | 3.56 | $3.42 | 451743 |
| 2024-06-10 | 3.58 | $3.48 | 353410 |
| 2024-06-07 | 3.59 | $3.48 | 335465 |
| 2024-06-06 | 3.60 | $3.56 | 372325 |
| 2024-06-05 | 3.61 | $3.56 | 483654 |
| 2024-06-04 | 3.61 | $3.70 | 307400 |
| 2024-06-03 | 3.60 | $3.87 | 615000 |
| 2024-05-31 | 3.57 | $3.75 | 725067 |
| 2024-05-30 | 3.56 | $3.68 | 324200 |
| 2024-05-29 | 3.54 | $3.52 | 304314 |
| 2024-05-28 | 3.54 | $3.62 | 400111 |
| 2024-05-24 | 3.54 | $3.53 | 343127 |
| 2024-05-23 | 3.54 | $3.46 | 715715 |
| 2024-05-22 | 3.54 | $3.61 | 417833 |
| 2024-05-21 | 3.54 | $3.74 | 386539 |
| 2024-05-20 | 3.52 | $3.69 | 589464 |
| 2024-05-17 | 3.50 | $3.66 | 526116 |
| 2024-05-16 | 3.48 | $3.72 | 517100 |
| 2024-05-15 | 3.46 | $3.74 | 537561 |
| 2024-05-14 | 3.43 | $3.71 | 764500 |
| 2024-05-13 | 3.40 | $3.73 | 903113 |
| 2024-05-10 | 3.36 | $3.72 | 1.7M |
| 2024-05-09 | 3.32 | $3.40 | 938536 |
| 2024-05-08 | 3.32 | $3.35 | 431700 |
| 2024-05-07 | 3.31 | $3.38 | 457932 |
| 2024-05-06 | 3.31 | $3.50 | 378015 |
| 2024-05-03 | 3.28 | $3.45 | 427800 |
| 2024-05-02 | 3.27 | $3.40 | 451212 |
| 2024-05-01 | 3.25 | $3.22 | 578831 |
| 2024-04-30 | 3.26 | $3.12 | 489329 |
| 2024-04-29 | 3.27 | $3.27 | 620430 |
| 2024-04-26 | 3.27 | $3.25 | 207457 |
| 2024-04-25 | 3.27 | $3.24 | 334300 |
| 2024-04-24 | 3.28 | $3.35 | 429430 |
| 2024-04-23 | 3.27 | $3.27 | 391500 |
| 2024-04-22 | 3.27 | $3.27 | 498173 |
| 2024-04-19 | 3.27 | $3.16 | 462700 |
| 2024-04-18 | 3.28 | $3.06 | 597852 |
| 2024-04-17 | 3.30 | $3.08 | 519013 |
| 2024-04-16 | 3.33 | $3.05 | 388700 |
| 2024-04-15 | 3.36 | $3.08 | 647000 |
| 2024-04-12 | 3.39 | $3.16 | 404600 |
| 2024-04-11 | 3.41 | $3.23 | 454507 |
| 2024-04-10 | 3.43 | $3.16 | 632729 |
| 2024-04-09 | 3.46 | $3.40 | 327200 |
| 2024-04-08 | 3.46 | $3.27 | 433988 |
| 2024-04-05 | 3.48 | $3.26 | 350922 |
| 2024-04-04 | 3.51 | $3.32 | 357874 |
| 2024-04-03 | 3.53 | $3.33 | 260200 |
| 2024-04-02 | 3.55 | $3.34 | 403705 |
| 2024-04-01 | 3.57 | $3.40 | 339508 |
| 2024-03-28 | 3.59 | $3.51 | 512629 |
| 2024-03-27 | 3.59 | $3.43 | 645786 |
| 2024-03-26 | 3.61 | $3.25 | 686411 |
| 2024-03-25 | 3.65 | $3.34 | 522600 |
| 2024-03-22 | 3.68 | $3.34 | 528368 |
| 2024-03-21 | 3.72 | $3.61 | 345600 |
| 2024-03-20 | 3.73 | $3.52 | 409433 |
| 2024-03-19 | 3.75 | $3.45 | 330600 |
| 2024-03-18 | 3.78 | $3.41 | 281928 |
| 2024-03-15 | 3.82 | $3.48 | 659700 |
| 2024-03-14 | 3.86 | $3.42 | 384504 |
| 2024-03-13 | 3.90 | $3.42 | 283701 |
| 2024-03-12 | 3.95 | $3.47 | 485900 |
| 2024-03-11 | 4.00 | $3.50 | 330900 |
| 2024-03-08 | 4.06 | $3.55 | 307917 |
| 2024-03-07 | 4.11 | $3.52 | 475200 |
| 2024-03-06 | 4.17 | $3.46 | 518607 |
| 2024-03-05 | 4.25 | $3.31 | 755022 |
| 2024-03-04 | 4.35 | $3.33 | 919640 |
| 2024-03-01 | 4.45 | $3.58 | 771245 |
| 2024-02-29 | 4.55 | $3.51 | 900994 |
| 2024-02-28 | 4.66 | $3.68 | 2.2M |
| 2024-02-27 | 4.76 | $4.43 | 395310 |
| 2024-02-26 | 4.79 | $4.32 | 441561 |
| 2024-02-23 | 4.84 | $4.42 | 287000 |
| 2024-02-22 | 4.89 | $4.47 | 405200 |
| 2024-02-21 | 4.93 | $4.64 | 241800 |
| 2024-02-20 | 4.96 | $4.71 | 304800 |
| 2024-02-16 | 4.99 | $4.83 | 369931 |
| 2024-02-15 | 5.01 | $4.88 | 387209 |
| 2024-02-14 | 5.02 | $4.62 | 385159 |
| 2024-02-13 | 5.06 | $4.67 | 533208 |
| 2024-02-12 | 5.10 | $5.14 | 508200 |
| 2024-02-09 | 5.10 | $4.90 | 248142 |
| 2024-02-08 | 5.12 | $4.86 | 327423 |
| 2024-02-07 | 5.15 | $4.64 | 486996 |
| 2024-02-06 | 5.20 | $4.79 | 389000 |
| 2024-02-05 | 5.24 | $4.79 | 490541 |
| 2024-02-02 | 5.29 | $4.91 | 484400 |
| 2024-02-01 | 5.33 | $5.14 | 533222 |
| 2024-01-31 | 5.35 | $5.14 | 567928 |
| 2024-01-30 | 5.37 | $5.26 | 222300 |
| 2024-01-29 | 5.38 | $5.39 | 251400 |
| 2024-01-26 | 5.38 | $5.40 | 186300 |
| 2024-01-25 | 5.38 | $5.38 | 267700 |
| 2024-01-24 | 5.38 | $5.25 | 376100 |
| 2024-01-23 | 5.40 | $5.18 | 246609 |
| 2024-01-22 | 5.42 | $5.21 | 249948 |
| 2024-01-19 | 5.44 | $5.15 | 312700 |
| 2024-01-18 | 5.47 | $5.06 | 385600 |
| 2024-01-17 | 5.52 | $5.06 | 584327 |
| 2024-01-16 | 5.56 | $5.21 | 401200 |
| 2024-01-12 | 5.60 | $5.40 | 337500 |
| 2024-01-11 | 5.62 | $5.36 | 401148 |
| 2024-01-10 | 5.65 | $5.51 | 261730 |
| 2024-01-09 | 5.66 | $5.48 | 365559 |
| 2024-01-08 | 5.68 | $5.64 | 233200 |
| 2024-01-05 | 5.69 | $5.56 | 367807 |
| 2024-01-04 | 5.70 | $5.53 | 317700 |
| 2024-01-03 | 5.72 | $5.54 | 625638 |
| 2024-01-02 | 5.74 | $5.77 | 418700 |
| 2023-12-29 | 5.74 | $5.72 | 277000 |
| 2023-12-28 | 5.74 | $5.86 | 365932 |
| 2023-12-27 | 5.72 | $5.89 | 435417 |
| 2023-12-26 | 5.71 | $5.92 | 317200 |
| 2023-12-22 | 5.68 | $5.98 | 352635 |
| 2023-12-21 | 5.65 | $6.05 | 398027 |
| 2023-12-20 | 5.61 | $5.95 | 598935 |
| 2023-12-19 | 5.58 | $6.03 | 689200 |
| 2023-12-18 | 5.53 | $5.76 | 486620 |
| 2023-12-15 | 5.50 | $5.97 | 1.1M |
| 2023-12-14 | 5.46 | $6.12 | 806500 |
| 2023-12-13 | 5.39 | $5.80 | 782646 |
| 2023-12-12 | 5.34 | $5.46 | 358775 |
| 2023-12-11 | 5.33 | $5.55 | 266758 |
| 2023-12-08 | 5.31 | $5.59 | 297435 |
| 2023-12-07 | 5.28 | $5.63 | 319600 |
| 2023-12-06 | 5.24 | $5.53 | 457104 |
| 2023-12-05 | 5.21 | $5.57 | 346600 |
| 2023-12-04 | 5.17 | $5.63 | 367177 |
| 2023-12-01 | 5.12 | $5.58 | 589740 |
| 2023-11-30 | 5.07 | $5.16 | 1.9M |
| 2023-11-29 | 5.07 | $5.28 | 418400 |
| 2023-11-28 | 5.04 | $5.23 | 377600 |
| 2023-11-27 | 5.02 | $5.11 | 546038 |
| 2023-11-24 | 5.01 | $5.06 | 390819 |
| 2023-11-22 | 5.01 | $4.99 | 376400 |
| 2023-11-21 | 5.01 | $4.94 | 398500 |
| 2023-11-20 | 5.02 | $5.06 | 424107 |
| 2023-11-17 | 5.01 | $5.14 | 360200 |
| 2023-11-16 | 5.00 | $5.04 | 1.5M |
| 2023-11-15 | 5.00 | $5.25 | 807600 |
| 2023-11-14 | 4.97 | $5.13 | 1.0M |
| 2023-11-13 | 4.95 | $4.68 | 784052 |
| 2023-11-10 | 4.98 | $5.00 | 699750 |
| 2023-11-09 | 4.98 | $5.02 | 580077 |
| 2023-11-08 | 4.97 | $5.06 | 387603 |
| 2023-11-07 | 4.97 | $5.12 | 262900 |
| 2023-11-06 | 4.95 | $5.28 | 277700 |
| 2023-11-03 | 4.91 | $5.33 | 441923 |
| 2023-11-02 | 4.87 | $5.04 | 300824 |
| 2023-11-01 | 4.85 | $4.73 | 351651 |
| 2023-10-31 | 4.87 | $4.78 | 418648 |
| 2023-10-30 | 4.88 | $4.69 | 273183 |
| 2023-10-27 | 4.89 | $4.62 | 282410 |
| 2023-10-26 | 4.92 | $4.65 | 373800 |
| 2023-10-25 | 4.95 | $4.65 | 357900 |
| 2023-10-24 | 4.98 | $4.85 | 458300 |
| 2023-10-23 | 5.00 | $4.78 | 439600 |
| 2023-10-20 | 5.02 | $4.75 | 413418 |
| 2023-10-19 | 5.05 | $4.86 | 476800 |
| 2023-10-18 | 5.07 | $4.85 | 422209 |
| 2023-10-17 | 5.09 | $5.14 | 399879 |
| 2023-10-16 | 5.09 | $5.01 | 547300 |
| 2023-10-13 | 5.10 | $4.85 | 344900 |
| 2023-10-12 | 5.12 | $5.01 | 563449 |
| 2023-10-11 | 5.13 | $5.17 | 370007 |
| 2023-10-10 | 5.13 | $4.98 | 418300 |
| 2023-10-09 | 5.15 | $4.97 | 458470 |
| 2023-10-06 | 5.17 | $4.83 | 617100 |
| 2023-10-05 | 5.20 | $4.78 | 751482 |
| 2023-10-04 | 5.25 | $4.69 | 969334 |
| 2023-10-03 | 5.30 | $4.53 | 1.3M |
| 2023-10-02 | 5.39 | $4.87 | 983900 |
| 2023-09-29 | 5.44 | $5.21 | 863247 |
| 2023-09-28 | 5.46 | $5.21 | 640536 |
| 2023-09-27 | 5.49 | $5.26 | 706753 |
| 2023-09-26 | 5.51 | $5.20 | 936400 |
| 2023-09-25 | 5.55 | $5.30 | 717800 |
| 2023-09-22 | 5.57 | $5.34 | 715465 |
| 2023-09-21 | 5.60 | $5.34 | 1.4M |
| 2023-09-20 | 5.63 | $5.47 | 1.3M |
| 2023-09-19 | 5.64 | $5.43 | 834354 |
| 2023-09-18 | 5.66 | $5.41 | 1.8M |
| 2023-09-15 | 5.69 | $5.45 | 15.6M |
| 2023-09-14 | 5.72 | $5.55 | 1.5M |
| 2023-09-13 | 5.73 | $5.46 | 1.3M |
| 2023-09-12 | 5.76 | $5.50 | 1.3M |
| 2023-09-11 | 5.79 | $5.47 | 1.2M |
| 2023-09-08 | 5.83 | $5.49 | 1.1M |
| 2023-09-07 | 5.86 | $5.46 | 1.6M |
| 2023-09-06 | 5.90 | $5.40 | 1.4M |
| 2023-09-05 | 5.96 | $5.44 | 3.7M |
| 2023-09-01 | 6.01 | $5.84 | 577407 |
| 2023-08-31 | 6.03 | $5.83 | 524326 |
| 2023-08-30 | 6.05 | $5.86 | 400100 |
| 2023-08-29 | 6.07 | $5.93 | 548744 |
| 2023-08-28 | 6.08 | $5.86 | 381042 |
| 2023-08-25 | 6.11 | $5.71 | 357117 |
| 2023-08-24 | 6.15 | $5.71 | 389903 |
| 2023-08-23 | 6.19 | $5.78 | 298000 |
| 2023-08-22 | 6.24 | $5.80 | 378800 |
| 2023-08-21 | 6.28 | $5.82 | 365000 |
| 2023-08-18 | 6.33 | $5.97 | 277000 |
| 2023-08-17 | 6.37 | $6.16 | 291768 |
| 2023-08-16 | 6.39 | $6.20 | 267300 |
| 2023-08-15 | 6.41 | $6.29 | 263725 |
| 2023-08-14 | 6.43 | $6.43 | 292744 |
| 2023-08-11 | 6.43 | $6.56 | 463010 |
| 2023-08-10 | 6.41 | $6.41 | 575000 |
| 2023-08-09 | 6.41 | $6.14 | 344600 |
| 2023-08-08 | 6.44 | $6.15 | 301300 |
| 2023-08-07 | 6.47 | $6.28 | 352430 |
| 2023-08-04 | 6.49 | $6.20 | 293400 |
| 2023-08-03 | 6.52 | $6.16 | 278700 |
| 2023-08-02 | 6.56 | $6.23 | 234251 |
| 2023-08-01 | 6.59 | $6.28 | 338800 |
| 2023-07-31 | 6.63 | $6.50 | 804409 |
| 2023-07-28 | 6.64 | $6.49 | 351520 |
| 2023-07-27 | 6.66 | $6.47 | 455200 |
| 2023-07-26 | 6.68 | $6.68 | 335800 |
| 2023-07-25 | 6.68 | $6.56 | 238100 |
| 2023-07-24 | 6.69 | $6.72 | 233843 |
| 2023-07-21 | 6.69 | $6.62 | 346244 |
| 2023-07-20 | 6.69 | $6.72 | 316029 |
| 2023-07-19 | 6.69 | $6.85 | 312920 |
| 2023-07-18 | 6.67 | $6.70 | 366914 |
| 2023-07-17 | 6.67 | $6.60 | 317041 |
| 2023-07-14 | 6.68 | $6.76 | 254716 |
| 2023-07-13 | 6.67 | $6.88 | 367300 |
| 2023-07-12 | 6.65 | $6.83 | 393954 |
| 2023-07-11 | 6.63 | $6.87 | 375834 |
| 2023-07-10 | 6.60 | $6.85 | 257665 |
| 2023-07-07 | 6.57 | $6.90 | 555400 |
| 2023-07-06 | 6.54 | $6.76 | 371079 |
| 2023-07-05 | 6.52 | $6.73 | 411532 |
| 2023-07-03 | 6.49 | $6.88 | 281700 |
| 2023-06-30 | 6.45 | $6.61 | 433175 |
| 2023-06-29 | 6.44 | $6.66 | 258209 |
| 2023-06-28 | 6.41 | $6.66 | 305718 |
| 2023-06-27 | 6.39 | $6.77 | 592545 |
| 2023-06-26 | 6.35 | $6.66 | 553349 |
| 2023-06-23 | 6.31 | $6.36 | 1.3M |
| 2023-06-22 | 6.31 | $6.43 | 660500 |
| 2023-06-21 | 6.30 | $6.53 | 345842 |
| 2023-06-20 | 6.27 | $6.57 | 350735 |
| 2023-06-16 | 6.24 | $6.65 | 2.5M |
| 2023-06-15 | 6.20 | $6.56 | 329963 |
| 2023-06-14 | 6.16 | $6.44 | 367036 |
| 2023-06-13 | 6.13 | $6.52 | 353060 |
| 2023-06-12 | 6.09 | $6.46 | 350300 |
| 2023-06-09 | 6.05 | $6.47 | 368252 |
| 2023-06-08 | 6.01 | $6.44 | 339100 |
| 2023-06-07 | 5.96 | $6.57 | 543535 |
| 2023-06-06 | 5.90 | $6.27 | 442836 |
| 2023-06-05 | 5.86 | $5.96 | 457467 |
| 2023-06-02 | 5.85 | $6.06 | 439359 |
| 2023-06-01 | 5.82 | $5.73 | 523500 |
| 2023-05-31 | 5.83 | $5.55 | 709807 |
| 2023-05-30 | 5.86 | $5.62 | 392900 |
| 2023-05-26 | 5.89 | $5.53 | 405000 |
| 2023-05-25 | 5.93 | $5.43 | 611634 |
| 2023-05-24 | 5.98 | $5.75 | 315437 |
| 2023-05-23 | 6.00 | $6.15 | 342000 |
| 2023-05-22 | 5.99 | $6.03 | 472700 |
| 2023-05-19 | 5.98 | $5.90 | 360001 |
| 2023-05-18 | 5.99 | $5.88 | 464100 |
| 2023-05-17 | 6.00 | $5.79 | 488511 |
| 2023-05-16 | 6.03 | $5.45 | 666079 |
| 2023-05-15 | 6.09 | $5.52 | 445301 |
| 2023-05-12 | 6.15 | $5.60 | 724482 |
| 2023-05-11 | 6.20 | $5.91 | 394000 |
| 2023-05-10 | 6.23 | $6.05 | 439328 |
| 2023-05-09 | 6.25 | $6.15 | 331527 |
| 2023-05-08 | 6.26 | $6.22 | 382610 |
| 2023-05-05 | 6.27 | $6.31 | 337139 |
| 2023-05-04 | 6.26 | $6.16 | 575748 |
| 2023-05-03 | 6.27 | $6.00 | 586631 |
| 2023-05-02 | 6.30 | $5.91 | 581732 |
| 2023-05-01 | 6.35 | $6.10 | 422850 |
| 2023-04-28 | 6.37 | $6.14 | 464735 |
| 2023-04-27 | 6.40 | $6.02 | 376625 |
| 2023-04-26 | 6.43 | $5.93 | 348416 |
| 2023-04-25 | 6.49 | $6.12 | 306900 |
| 2023-04-24 | 6.53 | $6.34 | 302800 |
| 2023-04-21 | 6.55 | $6.42 | 376008 |
| 2023-04-20 | 6.56 | $6.44 | 396210 |
| 2023-04-19 | 6.57 | $6.57 | 350829 |
| 2023-04-18 | 6.57 | $6.52 | 379221 |
| 2023-04-17 | 6.58 | $6.60 | 421100 |
| 2023-04-14 | 6.58 | $6.31 | 350027 |
| 2023-04-13 | 6.60 | $6.41 | 625100 |
| 2023-04-12 | 6.62 | $6.50 | 583546 |
| 2023-04-11 | 6.64 | $6.52 | 403600 |
| 2023-04-10 | 6.65 | $6.62 | 474600 |
| 2023-04-06 | 6.65 | $6.63 | 314623 |
| 2023-04-05 | 6.65 | $6.62 | 397200 |
| 2023-04-04 | 6.66 | $6.66 | 713442 |
| 2023-04-03 | 6.66 | $6.81 | 737503 |
| 2023-03-31 | 6.64 | $6.70 | 738224 |
| 2023-03-30 | 6.64 | $6.32 | 308800 |
| 2023-03-29 | 6.67 | $6.35 | 387300 |
| 2023-03-28 | 6.70 | $6.20 | 673603 |
| 2023-03-27 | 6.75 | $6.09 | 877400 |
| 2023-03-24 | 6.82 | $5.89 | 721000 |
| 2023-03-23 | 6.92 | $5.67 | 862853 |
| 2023-03-22 | 7.06 | $5.78 | 1.1M |
| 2023-03-21 | 7.19 | $5.91 | 1.3M |
| 2023-03-20 | 7.32 | $5.82 | 1.2M |
| 2023-03-17 | 7.48 | $5.80 | 6.1M |
| 2023-03-16 | 7.66 | $6.36 | 1.2M |
| 2023-03-15 | 7.80 | $6.48 | 789011 |
| 2023-03-14 | 7.93 | $6.52 | 1.2M |
| 2023-03-13 | 8.08 | $6.70 | 608824 |
| 2023-03-10 | 8.23 | $6.76 | 1.4M |
| 2023-03-09 | 8.38 | $7.50 | 853827 |
| 2023-03-08 | 8.48 | $7.73 | 655000 |
| 2023-03-07 | 8.56 | $7.55 | 687317 |
| 2023-03-06 | 8.66 | $8.05 | 632116 |
| 2023-03-03 | 8.73 | $7.95 | 521063 |
| 2023-03-02 | 8.81 | $8.04 | 700640 |
| 2023-03-01 | 8.89 | $8.29 | 462800 |
| 2023-02-28 | 8.95 | $8.56 | 522600 |
| 2023-02-27 | 8.99 | $8.61 | 563200 |
| 2023-02-24 | 9.03 | $8.61 | 539600 |
| 2023-02-23 | 9.08 | $8.85 | 330800 |
| 2023-02-22 | 9.10 | $8.75 | 468300 |
| 2023-02-21 | 9.14 | $8.85 | 321437 |
| 2023-02-17 | 9.17 | $9.12 | 196100 |
| 2023-02-16 | 9.17 | $9.16 | 167201 |
| 2023-02-15 | 9.17 | $9.25 | 155647 |
| 2023-02-14 | 9.17 | $9.16 | 264400 |
| 2023-02-13 | 9.17 | $9.26 | 179406 |
| 2023-02-10 | 9.16 | $9.07 | 266600 |
| 2023-02-09 | 9.17 | $9.06 | 425128 |
| 2023-02-08 | 9.18 | $9.20 | 391025 |
| 2023-02-07 | 9.17 | $9.36 | 372100 |
| 2023-02-06 | 9.15 | $9.40 | 296500 |
| 2023-02-03 | 9.13 | $9.62 | 407700 |
| 2023-02-02 | 9.08 | $9.71 | 333961 |
| 2023-02-01 | 9.01 | $9.36 | 375503 |
| 2023-01-31 | 8.97 | $9.65 | 595125 |
| 2023-01-30 | 8.90 | $9.17 | 229744 |
| 2023-01-27 | 8.87 | $9.20 | 214205 |
| 2023-01-26 | 8.84 | $9.09 | 196832 |
| 2023-01-25 | 8.81 | $9.02 | 201655 |
| 2023-01-24 | 8.79 | $8.89 | 162000 |
| 2023-01-23 | 8.78 | $9.05 | 356500 |
| 2023-01-20 | 8.75 | $9.01 | 366017 |
| 2023-01-19 | 8.73 | $8.84 | 375037 |
| 2023-01-18 | 8.71 | $8.95 | 502733 |
| 2023-01-17 | 8.69 | $8.87 | 335249 |
| 2023-01-13 | 8.67 | $8.84 | 204653 |
| 2023-01-12 | 8.65 | $8.75 | 366500 |
| 2023-01-11 | 8.64 | $8.59 | 417800 |
| 2023-01-10 | 8.65 | $8.46 | 326343 |
| 2023-01-09 | 8.67 | $8.40 | 237800 |
| 2023-01-06 | 8.70 | $8.47 | 210905 |
| 2023-01-05 | 8.72 | $8.26 | 270100 |
| 2023-01-04 | 8.77 | $8.41 | 266108 |
| 2023-01-03 | 8.81 | $8.35 | 306600 |
| 2022-12-30 | 8.85 | $8.54 | 353307 |
| 2022-12-29 | 8.89 | $8.47 | 648100 |
| 2022-12-28 | 8.93 | $8.43 | 670700 |
| 2022-12-27 | 8.98 | $8.60 | 529100 |
| 2022-12-23 | 9.02 | $8.76 | 387026 |
| 2022-12-22 | 9.05 | $8.77 | 731733 |
| 2022-12-21 | 9.08 | $8.88 | 630107 |
| 2022-12-20 | 9.10 | $8.79 | 475458 |
| 2022-12-19 | 9.14 | $8.71 | 683900 |
| 2022-12-16 | 9.18 | $8.88 | 1.4M |
| 2022-12-15 | 9.21 | $9.14 | 601120 |
| 2022-12-14 | 9.22 | $9.25 | 1.6M |
| 2022-12-13 | 9.22 | $9.25 | 872023 |
| 2022-12-12 | 9.21 | $9.13 | 581324 |
| 2022-12-09 | 9.22 | $9.11 | 500111 |
| 2022-12-08 | 9.24 | $9.03 | 648807 |
| 2022-12-07 | 9.26 | $8.96 | 698128 |
| 2022-12-06 | 9.29 | $9.00 | 254328 |
| 2022-12-05 | 9.32 | $9.28 | 205600 |
| 2022-12-02 | 9.32 | $9.52 | 185624 |
| 2022-12-01 | 9.30 | $9.34 | 183304 |
| 2022-11-30 | 9.30 | $9.29 | 235700 |
| 2022-11-29 | 9.30 | $9.15 | 137500 |
| 2022-11-28 | 9.31 | $9.09 | 214408 |
| 2022-11-25 | 9.34 | $9.33 | 74831 |
| 2022-11-23 | 9.34 | $9.33 | 146305 |
| 2022-11-22 | 9.34 | $9.34 | 168200 |
| 2022-11-21 | 9.34 | $9.39 | 223317 |
| 2022-11-18 | 9.34 | $9.42 | 286458 |
| 2022-11-17 | 9.33 | $9.20 | 171109 |
| 2022-11-16 | 9.34 | $9.25 | 175545 |
| 2022-11-15 | 9.35 | $9.43 | 201100 |
| 2022-11-14 | 9.34 | $9.47 | 195938 |
| 2022-11-11 | 9.33 | $9.78 | 185106 |
| 2022-11-10 | 9.28 | $9.80 | 405939 |
| 2022-11-09 | 9.22 | $9.28 | 213189 |
| 2022-11-08 | 9.22 | $9.17 | 201918 |
| 2022-11-07 | 9.22 | $9.11 | 184615 |
| 2022-11-04 | 9.24 | $9.21 | 269941 |
| 2022-11-03 | 9.24 | $9.20 | 324900 |
| 2022-11-02 | 9.24 | $9.18 | 226921 |
| 2022-11-01 | 9.25 | $9.36 | 239800 |
| 2022-10-31 | 9.24 | $9.37 | 1.8M |
| 2022-10-28 | 9.22 | $9.43 | 1.7M |
| 2022-10-27 | 9.20 | $9.51 | 223547 |
| 2022-10-26 | 9.17 | $9.44 | 199335 |
| 2022-10-25 | 9.14 | $9.34 | 428500 |
| 2022-10-24 | 9.12 | $9.00 | 201600 |
| 2022-10-21 | 9.13 | $9.05 | 183200 |
| 2022-10-20 | 9.14 | $9.00 | 185336 |
| 2022-10-19 | 9.16 | $8.96 | 290834 |
| 2022-10-18 | 9.18 | $9.23 | 267618 |
| 2022-10-17 | 9.17 | $9.28 | 397200 |
| 2022-10-14 | 9.16 | $9.09 | 226939 |
| 2022-10-13 | 9.17 | $9.11 | 499300 |
| 2022-10-12 | 9.17 | $8.97 | 152488 |
| 2022-10-11 | 9.19 | $8.94 | 419800 |
| 2022-10-10 | 9.22 | $8.88 | 180600 |
| 2022-10-07 | 9.26 | $8.86 | 308800 |
| 2022-10-06 | 9.30 | $8.97 | 196405 |
| 2022-10-05 | 9.33 | $9.06 | 266148 |
| 2022-10-04 | 9.36 | $9.32 | 305100 |
| 2022-10-03 | 9.36 | $8.74 | 438213 |
| 2022-09-30 | 9.43 | $8.75 | 413247 |
| 2022-09-29 | 9.50 | $8.59 | 404204 |
| 2022-09-28 | 9.60 | $8.87 | 383042 |
| 2022-09-27 | 9.67 | $8.60 | 528614 |
| 2022-09-26 | 9.79 | $8.75 | 577100 |
| 2022-09-23 | 9.90 | $9.11 | 346440 |
| 2022-09-22 | 9.98 | $9.29 | 314900 |
| 2022-09-21 | 10.05 | $9.46 | 352830 |
| 2022-09-20 | 10.11 | $9.69 | 313603 |
| 2022-09-19 | 10.16 | $9.88 | 290339 |
| 2022-09-16 | 10.19 | $10.03 | 1.0M |
| 2022-09-15 | 10.21 | $9.85 | 358041 |
| 2022-09-14 | 10.24 | $10.03 | 271300 |
| 2022-09-13 | 10.26 | $10.05 | 291414 |
| 2022-09-12 | 10.29 | $10.50 | 296325 |
| 2022-09-09 | 10.27 | $10.55 | 296224 |
| 2022-09-08 | 10.24 | $10.32 | 309641 |
| 2022-09-07 | 10.23 | $10.26 | 407538 |
| 2022-09-06 | 10.22 | $9.82 | 358325 |
| 2022-09-02 | 10.26 | $9.90 | 317018 |
| 2022-09-01 | 10.30 | $9.94 | 421900 |
| 2022-08-31 | 10.34 | $9.87 | 310731 |
| 2022-08-30 | 10.39 | $9.94 | 454115 |
| 2022-08-29 | 10.44 | $10.06 | 385900 |
| 2022-08-26 | 10.48 | $9.88 | 446500 |
| 2022-08-25 | 10.54 | $10.28 | 464850 |
| 2022-08-24 | 10.57 | $10.06 | 399200 |
| 2022-08-23 | 10.62 | $10.11 | 394124 |
| 2022-08-22 | 10.68 | $10.09 | 373700 |
| 2022-08-19 | 10.74 | $10.40 | 247404 |
| 2022-08-18 | 10.77 | $10.61 | 295100 |
| 2022-08-17 | 10.79 | $10.58 | 355900 |
| 2022-08-16 | 10.81 | $10.87 | 424800 |
| 2022-08-15 | 10.81 | $10.90 | 279409 |
| 2022-08-12 | 10.80 | $10.92 | 355125 |
| 2022-08-11 | 10.78 | $10.75 | 298926 |
| 2022-08-10 | 10.79 | $10.64 | 326100 |
| 2022-08-09 | 10.80 | $10.61 | 375638 |
| 2022-08-08 | 10.82 | $10.94 | 292106 |
| 2022-08-05 | 10.81 | $10.67 | 286900 |
| 2022-08-04 | 10.83 | $10.82 | 384114 |
| 2022-08-03 | 10.83 | $10.88 | 332600 |
| 2022-08-02 | 10.82 | $10.79 | 366100 |
| 2022-08-01 | 10.83 | $10.86 | 346900 |
| 2022-07-29 | 10.82 | $10.94 | 325700 |
| 2022-07-28 | 10.81 | $10.72 | 299616 |
| 2022-07-27 | 10.82 | $10.57 | 306001 |
| 2022-07-26 | 10.85 | $10.58 | 232600 |
| 2022-07-25 | 10.87 | $10.85 | 670100 |
| 2022-07-22 | 10.88 | $10.87 | 447100 |
| 2022-07-21 | 10.88 | $10.83 | 429200 |
| 2022-07-20 | 10.88 | $10.94 | 381500 |
| 2022-07-19 | 10.88 | $10.78 | 313206 |
| 2022-07-18 | 10.89 | $10.33 | 339300 |
| 2022-07-15 | 10.95 | $10.26 | 949500 |
| 2022-07-14 | 11.02 | $10.13 | 1.5M |
| 2022-07-13 | 11.11 | $10.26 | 449140 |
| 2022-07-12 | 11.20 | $10.36 | 1.4M |
| 2022-07-11 | 11.29 | $10.29 | 706500 |
| 2022-07-08 | 11.39 | $10.51 | 541837 |
| 2022-07-07 | 11.49 | $10.65 | 566714 |
| 2022-07-06 | 11.57 | $10.71 | 704203 |
| 2022-07-05 | 11.67 | $10.98 | 865709 |
| 2022-07-01 | 11.74 | $11.01 | 993815 |
| 2022-06-30 | 11.81 | $10.96 | 740900 |
| 2022-06-29 | 11.90 | $11.13 | 760300 |
| 2022-06-28 | 11.99 | $11.29 | 661700 |
| 2022-06-27 | 12.06 | $11.20 | 911100 |
| 2022-06-24 | 12.15 | $11.33 | 7.3M |
| 2022-06-23 | 12.24 | $11.77 | 667000 |
| 2022-06-22 | 12.29 | $11.65 | 618232 |
| 2022-06-21 | 12.35 | $11.75 | 560137 |
| 2022-06-17 | 12.42 | $11.71 | 1.5M |
| 2022-06-16 | 12.49 | $11.37 | 712570 |
| 2022-06-15 | 12.61 | $11.85 | 433468 |
| 2022-06-14 | 12.69 | $11.59 | 931402 |
| 2022-06-13 | 12.80 | $11.53 | 796905 |
| 2022-06-10 | 12.94 | $12.07 | 450946 |
| 2022-06-09 | 13.03 | $12.40 | 721000 |
| 2022-06-08 | 13.09 | $12.52 | 291120 |
| 2022-06-07 | 13.15 | $12.84 | 401711 |
| 2022-06-06 | 13.19 | $12.78 | 415850 |
| 2022-06-03 | 13.23 | $12.88 | 539100 |
| 2022-06-02 | 13.27 | $13.13 | 445022 |
| 2022-06-01 | 13.28 | $13.17 | 414703 |
| 2022-05-31 | 13.29 | $13.33 | 484600 |
| 2022-05-27 | 13.29 | $13.51 | 370600 |
| 2022-05-26 | 13.27 | $13.52 | 283722 |
| 2022-05-25 | 13.24 | $13.38 | 323789 |
| 2022-05-24 | 13.23 | $13.29 | 472649 |
| 2022-05-23 | 13.22 | $13.12 | 515500 |
| 2022-05-20 | 13.23 | $13.17 | 420000 |
| 2022-05-19 | 13.24 | $13.10 | 494702 |
| 2022-05-18 | 13.25 | $13.11 | 416300 |
| 2022-05-17 | 13.27 | $13.46 | 581639 |
| 2022-05-16 | 13.25 | $12.98 | 572900 |
| 2022-05-13 | 13.27 | $12.82 | 394741 |
| 2022-05-12 | 13.32 | $12.85 | 730942 |
| 2022-05-11 | 13.37 | $12.30 | 1.2M |
| 2022-05-10 | 13.48 | $12.14 | 759700 |
| 2022-05-09 | 13.62 | $12.80 | 574200 |
| 2022-05-06 | 13.71 | $13.12 | 718700 |
| 2022-05-05 | 13.77 | $13.22 | 678600 |
| 2022-05-04 | 13.83 | $13.58 | 1.1M |
| 2022-05-03 | 13.86 | $13.55 | 501100 |
| 2022-05-02 | 13.89 | $13.32 | 829041 |
| 2022-04-29 | 13.95 | $13.42 | 580000 |
| 2022-04-28 | 14.01 | $13.63 | 552319 |
| 2022-04-27 | 14.05 | $13.45 | 771053 |
| 2022-04-26 | 14.11 | $13.48 | 630516 |
| 2022-04-25 | 14.17 | $13.63 | 692800 |
| 2022-04-22 | 14.23 | $13.36 | 397700 |
| 2022-04-21 | 14.32 | $13.50 | 640011 |
| 2022-04-20 | 14.41 | $13.99 | 600706 |
| 2022-04-19 | 14.45 | $14.02 | 631500 |
| 2022-04-18 | 14.50 | $13.72 | 657900 |
| 2022-04-14 | 14.58 | $13.61 | 461100 |
| 2022-04-13 | 14.68 | $13.63 | 478230 |
| 2022-04-12 | 14.80 | $13.40 | 647600 |
| 2022-04-11 | 14.94 | $13.45 | 440548 |
| 2022-04-08 | 15.10 | $13.64 | 624026 |
| 2022-04-07 | 15.25 | $13.48 | 1.2M |
| 2022-04-06 | 15.44 | $13.82 | 713598 |
| 2022-04-05 | 15.61 | $13.98 | 953400 |
| 2022-04-04 | 15.78 | $14.04 | 832790 |
| 2022-04-01 | 15.97 | $14.31 | 746747 |
| 2022-03-31 | 16.14 | $14.00 | 943820 |
| 2022-03-30 | 16.37 | $14.39 | 903265 |
| 2022-03-29 | 16.57 | $14.71 | 1.1M |
| 2022-03-28 | 16.77 | $14.53 | 3.2M |
| 2022-03-25 | 17.01 | $15.13 | 4.7M |
| 2022-03-24 | 17.20 | $17.98 | 1.2M |
| 2022-03-23 | 17.12 | $17.61 | 606662 |
| 2022-03-22 | 17.07 | $17.77 | 561502 |
| 2022-03-21 | 17.00 | $17.54 | 662800 |
| 2022-03-18 | 16.94 | $17.20 | 1.8M |
| 2022-03-17 | 16.91 | $17.73 | 738100 |
| 2022-03-16 | 16.83 | $17.39 | 450510 |
| 2022-03-15 | 16.77 | $17.24 | 357100 |
| 2022-03-14 | 16.72 | $17.06 | 589514 |
| 2022-03-11 | 16.68 | $16.79 | 197049 |
| 2022-03-10 | 16.67 | $16.89 | 226703 |
| 2022-03-09 | 16.65 | $16.59 | 337835 |
| 2022-03-08 | 16.65 | $16.08 | 396900 |
| 2022-03-07 | 16.71 | $15.89 | 429607 |
| 2022-03-04 | 16.80 | $16.41 | 275500 |
| 2022-03-03 | 16.84 | $16.72 | 326932 |
| 2022-03-02 | 16.85 | $16.67 | 312600 |
| 2022-03-01 | 16.87 | $16.71 | 313648 |
| 2022-02-28 | 16.89 | $17.03 | 507341 |
| 2022-02-25 | 16.87 | $16.75 | 505400 |
| 2022-02-24 | 16.88 | $16.50 | 775701 |
| 2022-02-23 | 16.92 | $16.46 | 645510 |
| 2022-02-22 | 16.97 | $16.50 | 576963 |
| 2022-02-18 | 17.02 | $16.73 | 373529 |
| 2022-02-17 | 17.05 | $17.10 | 528400 |
| 2022-02-16 | 17.05 | $17.21 | 560719 |
| 2022-02-15 | 17.03 | $16.72 | 596300 |
| 2022-02-14 | 17.07 | $16.65 | 433028 |
| 2022-02-11 | 17.11 | $16.94 | 658700 |
| 2022-02-10 | 17.13 | $17.30 | 428800 |
| 2022-02-09 | 17.11 | $17.83 | 430400 |
| 2022-02-08 | 17.03 | $16.90 | 395600 |
| 2022-02-07 | 17.05 | $16.79 | 278000 |
| 2022-02-04 | 17.07 | $16.60 | 288014 |
| 2022-02-03 | 17.12 | $16.77 | 629800 |
| 2022-02-02 | 17.16 | $17.14 | 1.1M |
| 2022-02-01 | 17.16 | $16.94 | 340252 |
| 2022-01-31 | 17.19 | $16.64 | 1.2M |
| 2022-01-28 | 17.24 | $16.66 | 349700 |
| 2022-01-27 | 17.30 | $16.04 | 565500 |
| 2022-01-26 | 17.44 | $16.40 | 467116 |
| 2022-01-25 | 17.55 | $16.83 | 838737 |
| 2022-01-24 | 17.62 | $16.74 | 907717 |
| 2022-01-21 | 17.72 | $16.42 | 566300 |
| 2022-01-20 | 17.85 | $16.39 | 483148 |
| 2022-01-19 | 18.01 | $16.80 | 556646 |
| 2022-01-18 | 18.13 | $17.02 | 637200 |
| 2022-01-14 | 18.25 | $17.68 | 337827 |
| 2022-01-13 | 18.31 | $17.60 | 434048 |
| 2022-01-12 | 18.38 | $17.50 | 393000 |
| 2022-01-11 | 18.48 | $17.58 | 437600 |
| 2022-01-10 | 18.57 | $17.64 | 721600 |
| 2022-01-07 | 18.67 | $18.00 | 383342 |
| 2022-01-06 | 18.74 | $17.94 | 708800 |
| 2022-01-05 | 18.83 | $18.00 | 660233 |
| 2022-01-04 | 18.91 | $18.74 | 385718 |
| 2022-01-03 | 18.93 | $18.66 | 554146 |
| 2021-12-31 | 18.96 | $18.67 | 474400 |
| 2021-12-30 | 18.99 | $18.65 | 587400 |
| 2021-12-29 | 19.03 | $18.74 | 572004 |
| 2021-12-28 | 19.06 | $19.02 | 370656 |
| 2021-12-27 | 19.06 | $18.84 | 477200 |
| 2021-12-23 | 19.08 | $18.66 | 428917 |
| 2021-12-22 | 19.13 | $18.62 | 542016 |
| 2021-12-21 | 19.18 | $18.96 | 443457 |
| 2021-12-20 | 19.20 | $18.52 | 654700 |
| 2021-12-17 | 19.28 | $18.98 | 2.1M |
| 2021-12-16 | 19.31 | $18.42 | 528832 |
| 2021-12-15 | 19.40 | $18.79 | 545506 |
| 2021-12-14 | 19.46 | $19.06 | 725233 |
| 2021-12-13 | 19.51 | $18.43 | 513606 |
| 2021-12-10 | 19.62 | $18.96 | 536000 |
| 2021-12-09 | 19.69 | $18.90 | 722902 |
| 2021-12-08 | 19.77 | $19.02 | 817200 |
| 2021-12-07 | 19.85 | $18.42 | 1.0M |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
2.67
2026-08-10
Close Price
$2.75
Vol: 429137
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
1.69
Average
6.10
Maximum
18.80
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 2.67 | $2.75 | 429137 |
| 2026-08-07 | 2.66 | $2.82 | 938612 |
| 2026-08-06 | 2.65 | $2.60 | 362326 |
| 2026-08-05 | 2.65 | $2.66 | 216305 |
| 2026-08-04 | 2.65 | $2.71 | 215700 |
| 2026-08-03 | 2.65 | $2.73 | 374450 |
| 2026-07-31 | 2.64 | $2.64 | 411007 |
| 2026-07-30 | 2.65 | $2.61 | 159102 |
| 2026-07-29 | 2.66 | $2.65 | 262401 |
| 2026-07-28 | 2.66 | $2.61 | 376144 |
| 2026-07-27 | 2.68 | $2.64 | 127300 |
| 2026-07-24 | 2.68 | $2.60 | 124500 |
| 2026-07-23 | 2.70 | $2.58 | 166820 |
| 2026-07-22 | 2.72 | $2.62 | 195200 |
| 2026-07-21 | 2.73 | $2.67 | 121033 |
| 2026-07-20 | 2.74 | $2.65 | 198145 |
| 2026-07-17 | 2.76 | $2.63 | 233902 |
| 2026-07-16 | 2.77 | $2.68 | 136228 |
| 2026-07-15 | 2.78 | $2.66 | 183845 |
| 2026-07-14 | 2.80 | $2.66 | 199900 |
| 2026-07-13 | 2.81 | $2.72 | 344600 |
| 2026-07-10 | 2.82 | $2.75 | 121609 |
| 2026-07-09 | 2.83 | $2.78 | 155285 |
| 2026-07-08 | 2.84 | $2.79 | 176409 |
| 2026-07-07 | 2.84 | $2.78 | 159500 |
| 2026-07-06 | 2.85 | $2.84 | 290900 |
| 2026-07-02 | 2.85 | $2.83 | 204530 |
| 2026-07-01 | 2.85 | $2.86 | 354254 |
| 2026-06-30 | 2.85 | $2.89 | 317616 |
| 2026-06-29 | 2.84 | $2.98 | 393605 |
| 2026-06-26 | 2.83 | $2.91 | 7.0M |
| 2026-06-25 | 2.82 | $2.74 | 923820 |
| 2026-06-24 | 2.84 | $2.76 | 406957 |
| 2026-06-23 | 2.85 | $2.89 | 229300 |
| 2026-06-22 | 2.85 | $2.88 | 322538 |
| 2026-06-18 | 2.85 | $2.87 | 418400 |
| 2026-06-17 | 2.85 | $2.77 | 304700 |
| 2026-06-16 | 2.86 | $2.82 | 211247 |
| 2026-06-15 | 2.87 | $2.79 | 207643 |
| 2026-06-12 | 2.88 | $2.79 | 223791 |
| 2026-06-11 | 2.89 | $2.79 | 378445 |
| 2026-06-10 | 2.90 | $2.80 | 274370 |
| 2026-06-09 | 2.91 | $2.84 | 314000 |
| 2026-06-08 | 2.92 | $2.82 | 249500 |
| 2026-06-05 | 2.93 | $2.82 | 268517 |
| 2026-06-04 | 2.94 | $2.92 | 320100 |
| 2026-06-03 | 2.94 | $2.88 | 563447 |
| 2026-06-02 | 2.95 | $2.95 | 223814 |
| 2026-06-01 | 2.94 | $2.98 | 256903 |
| 2026-05-29 | 2.94 | $2.98 | 322200 |
| 2026-05-28 | 2.93 | $2.94 | 274335 |
| 2026-05-27 | 2.93 | $2.93 | 857600 |
| 2026-05-26 | 2.93 | $2.99 | 294407 |
| 2026-05-22 | 2.92 | $3.00 | 215441 |
| 2026-05-21 | 2.90 | $2.98 | 460942 |
| 2026-05-20 | 2.89 | $2.94 | 239470 |
| 2026-05-19 | 2.87 | $2.92 | 478000 |
| 2026-05-18 | 2.86 | $2.91 | 221909 |
| 2026-05-15 | 2.84 | $2.90 | 227000 |
| 2026-05-14 | 2.83 | $2.98 | 410862 |
| 2026-05-13 | 2.80 | $2.90 | 250927 |
| 2026-05-12 | 2.78 | $2.92 | 304400 |
| 2026-05-11 | 2.76 | $2.87 | 367100 |
| 2026-05-08 | 2.74 | $2.88 | 471500 |
| 2026-05-07 | 2.72 | $2.84 | 324400 |
| 2026-05-06 | 2.69 | $2.90 | 318700 |
| 2026-05-05 | 2.66 | $2.79 | 361461 |
| 2026-05-04 | 2.64 | $2.87 | 266506 |
| 2026-05-01 | 2.60 | $2.96 | 388200 |
| 2026-04-30 | 2.55 | $2.87 | 396100 |
| 2026-04-29 | 2.51 | $2.83 | 666800 |
| 2026-04-28 | 2.47 | $2.67 | 861930 |
| 2026-04-27 | 2.44 | $2.54 | 108400 |
| 2026-04-24 | 2.42 | $2.49 | 131413 |
| 2026-04-23 | 2.40 | $2.50 | 622611 |
| 2026-04-22 | 2.38 | $2.44 | 391600 |
| 2026-04-21 | 2.37 | $2.48 | 139341 |
| 2026-04-20 | 2.34 | $2.49 | 157900 |
| 2026-04-17 | 2.32 | $2.51 | 394900 |
| 2026-04-16 | 2.28 | $2.55 | 133200 |
| 2026-04-15 | 2.25 | $2.52 | 256000 |
| 2026-04-14 | 2.21 | $2.52 | 324000 |
| 2026-04-13 | 2.18 | $2.40 | 180500 |
| 2026-04-10 | 2.16 | $2.35 | 230762 |
| 2026-04-09 | 2.14 | $2.24 | 336181 |
| 2026-04-08 | 2.13 | $2.23 | 408800 |
| 2026-04-07 | 2.12 | $2.23 | 252719 |
| 2026-04-06 | 2.12 | $2.24 | 447800 |
| 2026-04-02 | 2.11 | $2.18 | 322200 |
| 2026-04-01 | 2.12 | $2.16 | 574600 |
| 2026-03-31 | 2.12 | $2.15 | 484900 |
| 2026-03-30 | 2.13 | $1.97 | 298741 |
| 2026-03-27 | 2.16 | $1.93 | 546400 |
| 2026-03-26 | 2.20 | $2.02 | 541543 |
| 2026-03-25 | 2.23 | $2.08 | 323212 |
| 2026-03-24 | 2.25 | $1.98 | 466438 |
| 2026-03-23 | 2.29 | $1.93 | 584400 |
| 2026-03-20 | 2.33 | $1.89 | 1.2M |
| 2026-03-19 | 2.39 | $2.23 | 310031 |
| 2026-03-18 | 2.41 | $2.19 | 217300 |
| 2026-03-17 | 2.43 | $2.34 | 231000 |
| 2026-03-16 | 2.45 | $2.31 | 165811 |
| 2026-03-13 | 2.47 | $2.32 | 169738 |
| 2026-03-12 | 2.48 | $2.39 | 182500 |
| 2026-03-11 | 2.50 | $2.40 | 259759 |
| 2026-03-10 | 2.51 | $2.46 | 180200 |
| 2026-03-09 | 2.52 | $2.47 | 186000 |
| 2026-03-06 | 2.52 | $2.45 | 457200 |
| 2026-03-05 | 2.53 | $2.55 | 266837 |
| 2026-03-04 | 2.53 | $2.50 | 118841 |
| 2026-03-03 | 2.53 | $2.46 | 127324 |
| 2026-03-02 | 2.54 | $2.52 | 142300 |
| 2026-02-27 | 2.54 | $2.49 | 229600 |
| 2026-02-26 | 2.54 | $2.56 | 228500 |
| 2026-02-25 | 2.53 | $2.50 | 154435 |
| 2026-02-24 | 2.53 | $2.51 | 162013 |
| 2026-02-23 | 2.53 | $2.51 | 226343 |
| 2026-02-20 | 2.52 | $2.56 | 145508 |
| 2026-02-19 | 2.51 | $2.58 | 166501 |
| 2026-02-18 | 2.50 | $2.54 | 187668 |
| 2026-02-17 | 2.48 | $2.57 | 194800 |
| 2026-02-13 | 2.46 | $2.65 | 352400 |
| 2026-02-12 | 2.43 | $2.53 | 433110 |
| 2026-02-11 | 2.41 | $2.59 | 168635 |
| 2026-02-10 | 2.38 | $2.61 | 107029 |
| 2026-02-09 | 2.35 | $2.59 | 245366 |
| 2026-02-06 | 2.31 | $2.57 | 424987 |
| 2026-02-05 | 2.28 | $2.48 | 399099 |
| 2026-02-04 | 2.25 | $2.48 | 383400 |
| 2026-02-03 | 2.23 | $2.39 | 370400 |
| 2026-02-02 | 2.21 | $2.33 | 226500 |
| 2026-01-30 | 2.19 | $2.23 | 208600 |
| 2026-01-29 | 2.19 | $2.23 | 232200 |
| 2026-01-28 | 2.19 | $2.37 | 363970 |
| 2026-01-27 | 2.17 | $2.41 | 552198 |
| 2026-01-26 | 2.14 | $2.39 | 1.5M |
| 2026-01-23 | 2.12 | $2.01 | 357500 |
| 2026-01-22 | 2.14 | $2.09 | 84841 |
| 2026-01-21 | 2.15 | $2.07 | 134800 |
| 2026-01-20 | 2.16 | $2.08 | 92469 |
| 2026-01-16 | 2.17 | $2.15 | 255562 |
| 2026-01-15 | 2.17 | $2.13 | 204519 |
| 2026-01-14 | 2.17 | $2.05 | 169500 |
| 2026-01-13 | 2.18 | $2.06 | 126324 |
| 2026-01-12 | 2.19 | $2.11 | 161037 |
| 2026-01-09 | 2.20 | $2.11 | 102746 |
| 2026-01-08 | 2.20 | $2.19 | 176500 |
| 2026-01-07 | 2.20 | $2.19 | 207421 |
| 2026-01-06 | 2.20 | $2.24 | 225340 |
| 2026-01-05 | 2.19 | $2.29 | 200600 |
| 2026-01-02 | 2.17 | $2.26 | 145137 |
| 2025-12-31 | 2.16 | $2.26 | 404970 |
| 2025-12-30 | 2.15 | $2.23 | 459448 |
| 2025-12-29 | 2.13 | $2.28 | 298536 |
| 2025-12-26 | 2.12 | $2.25 | 189909 |
| 2025-12-24 | 2.11 | $2.23 | 154700 |
| 2025-12-23 | 2.09 | $2.18 | 266161 |
| 2025-12-22 | 2.09 | $2.18 | 361800 |
| 2025-12-19 | 2.08 | $2.06 | 691928 |
| 2025-12-18 | 2.09 | $2.09 | 329147 |
| 2025-12-17 | 2.09 | $2.06 | 162640 |
| 2025-12-16 | 2.10 | $2.06 | 190971 |
| 2025-12-15 | 2.11 | $2.11 | 285233 |
| 2025-12-12 | 2.12 | $2.05 | 279443 |
| 2025-12-11 | 2.14 | $1.98 | 341765 |
| 2025-12-10 | 2.16 | $2.08 | 408413 |
| 2025-12-09 | 2.18 | $2.05 | 242316 |
| 2025-12-08 | 2.20 | $1.98 | 469723 |
| 2025-12-05 | 2.23 | $2.06 | 333707 |
| 2025-12-04 | 2.25 | $2.11 | 249455 |
| 2025-12-03 | 2.28 | $2.16 | 282640 |
| 2025-12-02 | 2.29 | $2.16 | 559500 |
| 2025-12-01 | 2.31 | $2.18 | 260730 |
| 2025-11-28 | 2.33 | $2.25 | 102500 |
| 2025-11-26 | 2.35 | $2.25 | 419700 |
| 2025-11-25 | 2.36 | $2.18 | 278737 |
| 2025-11-24 | 2.39 | $2.23 | 205947 |
| 2025-11-21 | 2.41 | $2.22 | 343000 |
| 2025-11-20 | 2.43 | $2.30 | 186149 |
| 2025-11-19 | 2.45 | $2.36 | 294841 |
| 2025-11-18 | 2.46 | $2.37 | 305320 |
| 2025-11-17 | 2.47 | $2.37 | 206400 |
| 2025-11-14 | 2.49 | $2.40 | 457600 |
| 2025-11-13 | 2.50 | $2.42 | 118110 |
| 2025-11-12 | 2.51 | $2.44 | 174112 |
| 2025-11-11 | 2.52 | $2.52 | 224902 |
| 2025-11-10 | 2.52 | $2.55 | 284788 |
| 2025-11-07 | 2.52 | $2.60 | 537000 |
| 2025-11-06 | 2.51 | $2.45 | 218000 |
| 2025-11-05 | 2.52 | $2.42 | 208340 |
| 2025-11-04 | 2.53 | $2.42 | 168469 |
| 2025-11-03 | 2.54 | $2.41 | 185231 |
| 2025-10-31 | 2.55 | $2.47 | 124400 |
| 2025-10-30 | 2.56 | $2.51 | 258012 |
| 2025-10-29 | 2.56 | $2.53 | 163392 |
| 2025-10-28 | 2.57 | $2.66 | 237697 |
| 2025-10-27 | 2.56 | $2.63 | 123200 |
| 2025-10-24 | 2.56 | $2.60 | 156202 |
| 2025-10-23 | 2.56 | $2.54 | 103600 |
| 2025-10-22 | 2.56 | $2.53 | 132002 |
| 2025-10-21 | 2.57 | $2.57 | 184400 |
| 2025-10-20 | 2.58 | $2.55 | 151411 |
| 2025-10-17 | 2.58 | $2.54 | 228776 |
| 2025-10-16 | 2.60 | $2.53 | 171019 |
| 2025-10-15 | 2.61 | $2.60 | 247000 |
| 2025-10-14 | 2.62 | $2.59 | 263522 |
| 2025-10-13 | 2.62 | $2.48 | 236101 |
| 2025-10-10 | 2.65 | $2.44 | 304800 |
| 2025-10-09 | 2.67 | $2.50 | 223100 |
| 2025-10-08 | 2.70 | $2.53 | 247746 |
| 2025-10-07 | 2.72 | $2.55 | 224800 |
| 2025-10-06 | 2.75 | $2.59 | 220600 |
| 2025-10-03 | 2.77 | $2.66 | 167755 |
| 2025-10-02 | 2.79 | $2.69 | 183921 |
| 2025-10-01 | 2.80 | $2.74 | 98300 |
| 2025-09-30 | 2.81 | $2.70 | 185721 |
| 2025-09-29 | 2.83 | $2.70 | 95675 |
| 2025-09-26 | 2.85 | $2.75 | 86900 |
| 2025-09-25 | 2.86 | $2.76 | 146281 |
| 2025-09-24 | 2.88 | $2.84 | 145645 |
| 2025-09-23 | 2.88 | $2.83 | 188614 |
| 2025-09-22 | 2.89 | $2.90 | 238000 |
| 2025-09-19 | 2.89 | $2.73 | 259723 |
| 2025-09-18 | 2.91 | $2.79 | 350850 |
| 2025-09-17 | 2.92 | $2.71 | 506266 |
| 2025-09-16 | 2.93 | $2.87 | 162053 |
| 2025-09-15 | 2.93 | $2.91 | 204312 |
| 2025-09-12 | 2.93 | $2.98 | 223300 |
| 2025-09-11 | 2.91 | $2.94 | 298611 |
| 2025-09-10 | 2.90 | $2.93 | 204530 |
| 2025-09-09 | 2.89 | $3.00 | 165603 |
| 2025-09-08 | 2.87 | $3.04 | 238188 |
| 2025-09-05 | 2.84 | $3.01 | 245416 |
| 2025-09-04 | 2.81 | $2.95 | 180512 |
| 2025-09-03 | 2.79 | $2.96 | 185451 |
| 2025-09-02 | 2.76 | $2.98 | 329500 |
| 2025-08-29 | 2.73 | $2.97 | 371317 |
| 2025-08-28 | 2.70 | $2.87 | 394300 |
| 2025-08-27 | 2.68 | $2.89 | 378602 |
| 2025-08-26 | 2.65 | $2.80 | 179045 |
| 2025-08-25 | 2.64 | $2.80 | 241825 |
| 2025-08-22 | 2.62 | $2.79 | 265863 |
| 2025-08-21 | 2.60 | $2.73 | 218754 |
| 2025-08-20 | 2.59 | $2.71 | 272705 |
| 2025-08-19 | 2.58 | $2.65 | 362287 |
| 2025-08-18 | 2.57 | $2.51 | 353000 |
| 2025-08-15 | 2.58 | $2.51 | 1.1M |
| 2025-08-14 | 2.59 | $2.57 | 456100 |
| 2025-08-13 | 2.59 | $2.59 | 282738 |
| 2025-08-12 | 2.60 | $2.57 | 335900 |
| 2025-08-11 | 2.60 | $2.57 | 357100 |
| 2025-08-08 | 2.60 | $2.58 | 682441 |
| 2025-08-07 | 2.60 | $2.53 | 442300 |
| 2025-08-06 | 2.60 | $2.56 | 300148 |
| 2025-08-05 | 2.60 | $2.55 | 193800 |
| 2025-08-04 | 2.60 | $2.56 | 234300 |
| 2025-08-01 | 2.59 | $2.59 | 644600 |
| 2025-07-31 | 2.59 | $2.62 | 239824 |
| 2025-07-30 | 2.58 | $2.66 | 336481 |
| 2025-07-29 | 2.56 | $2.65 | 287421 |
| 2025-07-28 | 2.54 | $2.61 | 373447 |
| 2025-07-25 | 2.52 | $2.73 | 237500 |
| 2025-07-24 | 2.49 | $2.76 | 571000 |
| 2025-07-23 | 2.46 | $2.69 | 463627 |
| 2025-07-22 | 2.43 | $2.62 | 415300 |
| 2025-07-21 | 2.40 | $2.56 | 320400 |
| 2025-07-18 | 2.38 | $2.55 | 341214 |
| 2025-07-17 | 2.36 | $2.56 | 1.1M |
| 2025-07-16 | 2.33 | $2.46 | 393400 |
| 2025-07-15 | 2.31 | $2.34 | 201475 |
| 2025-07-14 | 2.30 | $2.39 | 198606 |
| 2025-07-11 | 2.28 | $2.30 | 252017 |
| 2025-07-10 | 2.27 | $2.37 | 570304 |
| 2025-07-09 | 2.25 | $2.37 | 200153 |
| 2025-07-08 | 2.23 | $2.38 | 327144 |
| 2025-07-07 | 2.21 | $2.34 | 383200 |
| 2025-07-03 | 2.19 | $2.39 | 210200 |
| 2025-07-02 | 2.16 | $2.37 | 633615 |
| 2025-07-01 | 2.14 | $2.27 | 1.4M |
| 2025-06-30 | 2.12 | $2.13 | 1.1M |
| 2025-06-27 | 2.11 | $2.17 | 8.7M |
| 2025-06-26 | 2.10 | $2.26 | 564700 |
| 2025-06-25 | 2.08 | $2.26 | 870100 |
| 2025-06-24 | 2.06 | $2.23 | 734463 |
| 2025-06-23 | 2.03 | $2.43 | 1.8M |
| 2025-06-20 | 1.99 | $2.02 | 1.6M |
| 2025-06-18 | 1.98 | $1.91 | 651730 |
| 2025-06-17 | 1.98 | $1.97 | 379700 |
| 2025-06-16 | 1.98 | $1.98 | 438404 |
| 2025-06-13 | 1.97 | $1.91 | 404332 |
| 2025-06-12 | 1.97 | $1.93 | 411648 |
| 2025-06-11 | 1.97 | $1.99 | 728807 |
| 2025-06-10 | 1.97 | $2.19 | 557402 |
| 2025-06-09 | 1.94 | $2.13 | 195401 |
| 2025-06-06 | 1.92 | $2.10 | 417000 |
| 2025-06-05 | 1.91 | $2.03 | 325814 |
| 2025-06-04 | 1.90 | $2.07 | 299201 |
| 2025-06-03 | 1.88 | $2.02 | 382000 |
| 2025-06-02 | 1.87 | $1.88 | 884597 |
| 2025-05-30 | 1.87 | $1.91 | 3.4M |
| 2025-05-29 | 1.87 | $1.81 | 430700 |
| 2025-05-28 | 1.88 | $1.79 | 581047 |
| 2025-05-27 | 1.90 | $1.89 | 611323 |
| 2025-05-23 | 1.90 | $1.77 | 587701 |
| 2025-05-22 | 1.91 | $1.73 | 738049 |
| 2025-05-21 | 1.93 | $1.71 | 718323 |
| 2025-05-20 | 1.95 | $1.79 | 520888 |
| 2025-05-19 | 1.96 | $1.86 | 458993 |
| 2025-05-16 | 1.96 | $1.95 | 414266 |
| 2025-05-15 | 1.96 | $1.98 | 281000 |
| 2025-05-14 | 1.94 | $1.98 | 572326 |
| 2025-05-13 | 1.93 | $2.16 | 306229 |
| 2025-05-12 | 1.90 | $2.13 | 589000 |
| 2025-05-09 | 1.86 | $2.01 | 410215 |
| 2025-05-08 | 1.84 | $1.94 | 915293 |
| 2025-05-07 | 1.82 | $1.99 | 375210 |
| 2025-05-06 | 1.80 | $1.97 | 216443 |
| 2025-05-05 | 1.77 | $1.99 | 318200 |
| 2025-05-02 | 1.75 | $1.96 | 325446 |
| 2025-05-01 | 1.72 | $1.90 | 461874 |
| 2025-04-30 | 1.70 | $1.83 | 383521 |
| 2025-04-29 | 1.69 | $1.76 | 255683 |
| 2025-04-28 | 1.69 | $1.74 | 235621 |
| 2025-04-25 | 1.69 | $1.75 | 305800 |
| 2025-04-24 | 1.70 | $1.78 | 335721 |
| 2025-04-23 | 1.70 | $1.75 | 640135 |
| 2025-04-22 | 1.71 | $1.71 | 455000 |
| 2025-04-21 | 1.72 | $1.64 | 477600 |
| 2025-04-17 | 1.75 | $1.62 | 631293 |
| 2025-04-16 | 1.77 | $1.58 | 1.2M |
| 2025-04-15 | 1.81 | $1.52 | 1.2M |
| 2025-04-14 | 1.86 | $1.58 | 925100 |
| 2025-04-11 | 1.90 | $1.61 | 729038 |
| 2025-04-10 | 1.95 | $1.55 | 674400 |
| 2025-04-09 | 2.00 | $1.75 | 1.1M |
| 2025-04-08 | 2.04 | $1.60 | 668200 |
| 2025-04-07 | 2.10 | $1.70 | 1.1M |
| 2025-04-04 | 2.15 | $1.85 | 951100 |
| 2025-04-03 | 2.19 | $1.84 | 688589 |
| 2025-04-02 | 2.23 | $2.05 | 693400 |
| 2025-04-01 | 2.27 | $2.12 | 504651 |
| 2025-03-31 | 2.30 | $2.14 | 718508 |
| 2025-03-28 | 2.35 | $2.16 | 486282 |
| 2025-03-27 | 2.40 | $2.22 | 410544 |
| 2025-03-26 | 2.45 | $2.20 | 1.0M |
| 2025-03-25 | 2.51 | $2.14 | 942300 |
| 2025-03-24 | 2.59 | $2.25 | 608539 |
| 2025-03-21 | 2.67 | $2.31 | 1.0M |
| 2025-03-20 | 2.75 | $2.35 | 700128 |
| 2025-03-19 | 2.84 | $2.34 | 652091 |
| 2025-03-18 | 2.93 | $2.34 | 1.1M |
| 2025-03-17 | 3.03 | $2.49 | 1.0M |
| 2025-03-14 | 3.13 | $2.40 | 805233 |
| 2025-03-13 | 3.24 | $2.30 | 1.1M |
| 2025-03-12 | 3.37 | $2.33 | 1.2M |
| 2025-03-11 | 3.51 | $2.43 | 1.4M |
| 2025-03-10 | 3.64 | $2.38 | 1.1M |
| 2025-03-07 | 3.79 | $2.50 | 2.8M |
| 2025-03-06 | 3.93 | $2.72 | 4.0M |
| 2025-03-05 | 4.06 | $3.85 | 569214 |
| 2025-03-04 | 4.08 | $4.00 | 245400 |
| 2025-03-03 | 4.09 | $4.11 | 349400 |
| 2025-02-28 | 4.09 | $4.12 | 327302 |
| 2025-02-27 | 4.08 | $4.07 | 243700 |
| 2025-02-26 | 4.08 | $4.09 | 138800 |
| 2025-02-25 | 4.08 | $4.15 | 206401 |
| 2025-02-24 | 4.07 | $4.12 | 173824 |
| 2025-02-21 | 4.06 | $4.03 | 174314 |
| 2025-02-20 | 4.06 | $4.12 | 211014 |
| 2025-02-19 | 4.04 | $4.09 | 198154 |
| 2025-02-18 | 4.04 | $4.10 | 208580 |
| 2025-02-14 | 4.03 | $4.03 | 165110 |
| 2025-02-13 | 4.02 | $4.10 | 198800 |
| 2025-02-12 | 4.01 | $4.03 | 182038 |
| 2025-02-11 | 4.01 | $4.06 | 187900 |
| 2025-02-10 | 4.00 | $4.05 | 192068 |
| 2025-02-07 | 3.99 | $4.03 | 190700 |
| 2025-02-06 | 3.98 | $4.07 | 161325 |
| 2025-02-05 | 3.97 | $4.09 | 157719 |
| 2025-02-04 | 3.96 | $4.05 | 168837 |
| 2025-02-03 | 3.94 | $4.00 | 277100 |
| 2025-01-31 | 3.93 | $4.05 | 367036 |
| 2025-01-30 | 3.92 | $4.06 | 327477 |
| 2025-01-29 | 3.90 | $3.87 | 313350 |
| 2025-01-28 | 3.90 | $3.91 | 243000 |
| 2025-01-27 | 3.90 | $3.97 | 355358 |
| 2025-01-24 | 3.89 | $3.86 | 269100 |
| 2025-01-23 | 3.89 | $3.82 | 368797 |
| 2025-01-22 | 3.89 | $3.91 | 222731 |
| 2025-01-21 | 3.89 | $4.05 | 282600 |
| 2025-01-17 | 3.87 | $3.93 | 296834 |
| 2025-01-16 | 3.86 | $3.99 | 212751 |
| 2025-01-15 | 3.84 | $3.96 | 343300 |
| 2025-01-14 | 3.83 | $3.89 | 430411 |
| 2025-01-13 | 3.83 | $3.82 | 270900 |
| 2025-01-10 | 3.83 | $3.81 | 440200 |
| 2025-01-08 | 3.84 | $3.87 | 440039 |
| 2025-01-07 | 3.84 | $3.92 | 322212 |
| 2025-01-06 | 3.84 | $3.93 | 457902 |
| 2025-01-03 | 3.84 | $3.84 | 246300 |
| 2025-01-02 | 3.84 | $3.70 | 279196 |
| 2024-12-31 | 3.86 | $3.71 | 518134 |
| 2024-12-30 | 3.89 | $3.73 | 408841 |
| 2024-12-27 | 3.91 | $3.75 | 457900 |
| 2024-12-26 | 3.93 | $3.86 | 872942 |
| 2024-12-24 | 3.95 | $3.83 | 349900 |
| 2024-12-23 | 3.97 | $3.88 | 386844 |
| 2024-12-20 | 3.98 | $3.85 | 623246 |
| 2024-12-19 | 4.00 | $3.76 | 403123 |
| 2024-12-18 | 4.03 | $3.76 | 469430 |
| 2024-12-17 | 4.06 | $4.03 | 245700 |
| 2024-12-16 | 4.06 | $4.02 | 200559 |
| 2024-12-13 | 4.06 | $3.99 | 280700 |
| 2024-12-12 | 4.07 | $4.02 | 239005 |
| 2024-12-11 | 4.07 | $4.04 | 317927 |
| 2024-12-10 | 4.06 | $4.05 | 232225 |
| 2024-12-09 | 4.06 | $4.09 | 288624 |
| 2024-12-06 | 4.05 | $4.05 | 162800 |
| 2024-12-05 | 4.05 | $4.01 | 171819 |
| 2024-12-04 | 4.05 | $4.03 | 243500 |
| 2024-12-03 | 4.05 | $4.08 | 241800 |
| 2024-12-02 | 4.04 | $4.19 | 632434 |
| 2024-11-29 | 4.01 | $4.23 | 404500 |
| 2024-11-27 | 3.99 | $4.20 | 231348 |
| 2024-11-26 | 3.96 | $4.19 | 209300 |
| 2024-11-25 | 3.93 | $4.15 | 354860 |
| 2024-11-22 | 3.90 | $4.07 | 260400 |
| 2024-11-21 | 3.89 | $4.01 | 396341 |
| 2024-11-20 | 3.87 | $3.83 | 199400 |
| 2024-11-19 | 3.88 | $3.91 | 198554 |
| 2024-11-18 | 3.87 | $3.79 | 240011 |
| 2024-11-15 | 3.89 | $3.83 | 313006 |
| 2024-11-14 | 3.89 | $3.86 | 229243 |
| 2024-11-13 | 3.90 | $3.84 | 274905 |
| 2024-11-12 | 3.91 | $3.88 | 244283 |
| 2024-11-11 | 3.92 | $4.01 | 316600 |
| 2024-11-08 | 3.92 | $4.07 | 279711 |
| 2024-11-07 | 3.91 | $3.97 | 331200 |
| 2024-11-06 | 3.91 | $4.00 | 390800 |
| 2024-11-05 | 3.90 | $3.81 | 202800 |
| 2024-11-04 | 3.92 | $3.73 | 256406 |
| 2024-11-01 | 3.93 | $3.72 | 251661 |
| 2024-10-31 | 3.96 | $3.73 | 211400 |
| 2024-10-30 | 3.98 | $3.84 | 181633 |
| 2024-10-29 | 3.98 | $3.87 | 239500 |
| 2024-10-28 | 3.99 | $3.93 | 190700 |
| 2024-10-25 | 3.99 | $3.83 | 209602 |
| 2024-10-24 | 4.00 | $3.90 | 345950 |
| 2024-10-23 | 4.01 | $3.99 | 311220 |
| 2024-10-22 | 4.00 | $4.14 | 146699 |
| 2024-10-21 | 3.99 | $4.12 | 263851 |
| 2024-10-18 | 3.97 | $4.23 | 265010 |
| 2024-10-17 | 3.94 | $4.26 | 219713 |
| 2024-10-16 | 3.92 | $4.32 | 522134 |
| 2024-10-15 | 3.88 | $4.19 | 626119 |
| 2024-10-14 | 3.86 | $3.91 | 319600 |
| 2024-10-11 | 3.86 | $3.79 | 121118 |
| 2024-10-10 | 3.88 | $3.73 | 205716 |
| 2024-10-09 | 3.90 | $3.75 | 165400 |
| 2024-10-08 | 3.93 | $3.74 | 148513 |
| 2024-10-07 | 3.95 | $3.76 | 184067 |
| 2024-10-04 | 3.98 | $3.74 | 220386 |
| 2024-10-03 | 4.01 | $3.68 | 230100 |
| 2024-10-02 | 4.04 | $3.77 | 175024 |
| 2024-10-01 | 4.07 | $3.80 | 316000 |
| 2024-09-30 | 4.09 | $4.00 | 299824 |
| 2024-09-27 | 4.10 | $4.06 | 443935 |
| 2024-09-26 | 4.10 | $4.13 | 176746 |
| 2024-09-25 | 4.10 | $4.10 | 192540 |
| 2024-09-24 | 4.10 | $4.15 | 357300 |
| 2024-09-23 | 4.09 | $4.09 | 262200 |
| 2024-09-20 | 4.09 | $4.07 | 1.8M |
| 2024-09-19 | 4.09 | $4.27 | 217100 |
| 2024-09-18 | 4.06 | $4.20 | 282300 |
| 2024-09-17 | 4.05 | $4.22 | 313300 |
| 2024-09-16 | 4.02 | $4.17 | 278747 |
| 2024-09-13 | 4.00 | $4.15 | 282812 |
| 2024-09-12 | 3.99 | $3.96 | 162700 |
| 2024-09-11 | 3.98 | $3.91 | 193449 |
| 2024-09-10 | 3.98 | $3.99 | 189046 |
| 2024-09-09 | 3.98 | $3.90 | 231400 |
| 2024-09-06 | 3.98 | $4.08 | 223243 |
| 2024-09-05 | 3.96 | $3.92 | 357945 |
| 2024-09-04 | 3.95 | $4.01 | 242200 |
| 2024-09-03 | 3.94 | $3.97 | 315733 |
| 2024-08-30 | 3.93 | $4.10 | 383413 |
| 2024-08-29 | 3.90 | $4.18 | 212544 |
| 2024-08-28 | 3.87 | $4.04 | 199300 |
| 2024-08-27 | 3.85 | $4.12 | 208231 |
| 2024-08-26 | 3.82 | $4.14 | 369000 |
| 2024-08-23 | 3.79 | $4.08 | 299437 |
| 2024-08-22 | 3.77 | $3.74 | 165400 |
| 2024-08-21 | 3.78 | $3.81 | 118304 |
| 2024-08-20 | 3.78 | $3.77 | 143800 |
| 2024-08-19 | 3.79 | $3.82 | 244462 |
| 2024-08-16 | 3.80 | $3.71 | 258000 |
| 2024-08-15 | 3.82 | $3.72 | 236921 |
| 2024-08-14 | 3.84 | $3.66 | 139351 |
| 2024-08-13 | 3.86 | $3.70 | 194659 |
| 2024-08-12 | 3.89 | $3.59 | 425983 |
| 2024-08-09 | 3.93 | $3.76 | 362339 |
| 2024-08-08 | 3.95 | $3.85 | 288935 |
| 2024-08-07 | 3.96 | $3.75 | 318900 |
| 2024-08-06 | 3.98 | $3.79 | 195515 |
| 2024-08-05 | 3.99 | $3.70 | 361000 |
| 2024-08-02 | 4.02 | $3.85 | 226900 |
| 2024-08-01 | 4.02 | $4.00 | 248808 |
| 2024-07-31 | 4.01 | $4.05 | 340545 |
| 2024-07-30 | 3.99 | $4.11 | 230563 |
| 2024-07-29 | 3.96 | $3.98 | 694900 |
| 2024-07-26 | 3.95 | $4.22 | 245800 |
| 2024-07-25 | 3.90 | $4.09 | 334300 |
| 2024-07-24 | 3.87 | $4.04 | 273418 |
| 2024-07-23 | 3.84 | $4.09 | 261940 |
| 2024-07-22 | 3.80 | $4.12 | 232500 |
| 2024-07-19 | 3.75 | $3.98 | 306418 |
| 2024-07-18 | 3.71 | $4.00 | 304400 |
| 2024-07-17 | 3.67 | $4.14 | 397434 |
| 2024-07-16 | 3.61 | $4.17 | 395710 |
| 2024-07-15 | 3.54 | $3.99 | 475232 |
| 2024-07-12 | 3.49 | $3.80 | 463200 |
| 2024-07-11 | 3.46 | $3.79 | 453341 |
| 2024-07-10 | 3.42 | $3.41 | 257093 |
| 2024-07-09 | 3.43 | $3.35 | 288938 |
| 2024-07-08 | 3.43 | $3.46 | 304942 |
| 2024-07-05 | 3.43 | $3.36 | 368301 |
| 2024-07-03 | 3.44 | $3.49 | 155800 |
| 2024-07-02 | 3.44 | $3.44 | 296232 |
| 2024-07-01 | 3.44 | $3.47 | 437542 |
| 2024-06-28 | 3.44 | $3.59 | 1.4M |
| 2024-06-27 | 3.43 | $3.50 | 478114 |
| 2024-06-26 | 3.43 | $3.38 | 517325 |
| 2024-06-25 | 3.44 | $3.33 | 456926 |
| 2024-06-24 | 3.46 | $3.39 | 478461 |
| 2024-06-21 | 3.47 | $3.41 | 626500 |
| 2024-06-20 | 3.49 | $3.36 | 492700 |
| 2024-06-18 | 3.50 | $3.36 | 424000 |
| 2024-06-17 | 3.52 | $3.36 | 315900 |
| 2024-06-14 | 3.55 | $3.43 | 267200 |
| 2024-06-13 | 3.56 | $3.46 | 228400 |
| 2024-06-12 | 3.58 | $3.43 | 313862 |
| 2024-06-11 | 3.59 | $3.42 | 451743 |
| 2024-06-10 | 3.62 | $3.48 | 353410 |
| 2024-06-07 | 3.63 | $3.48 | 335465 |
| 2024-06-06 | 3.65 | $3.56 | 372325 |
| 2024-06-05 | 3.66 | $3.56 | 483654 |
| 2024-06-04 | 3.66 | $3.70 | 307400 |
| 2024-06-03 | 3.65 | $3.87 | 615000 |
| 2024-05-31 | 3.63 | $3.75 | 725067 |
| 2024-05-30 | 3.61 | $3.68 | 324200 |
| 2024-05-29 | 3.60 | $3.52 | 304314 |
| 2024-05-28 | 3.60 | $3.62 | 400111 |
| 2024-05-24 | 3.59 | $3.53 | 343127 |
| 2024-05-23 | 3.59 | $3.46 | 715715 |
| 2024-05-22 | 3.59 | $3.61 | 417833 |
| 2024-05-21 | 3.58 | $3.74 | 386539 |
| 2024-05-20 | 3.55 | $3.69 | 589464 |
| 2024-05-17 | 3.53 | $3.66 | 526116 |
| 2024-05-16 | 3.51 | $3.72 | 517100 |
| 2024-05-15 | 3.47 | $3.74 | 537561 |
| 2024-05-14 | 3.44 | $3.71 | 764500 |
| 2024-05-13 | 3.40 | $3.73 | 903113 |
| 2024-05-10 | 3.36 | $3.72 | 1.7M |
| 2024-05-09 | 3.31 | $3.40 | 938536 |
| 2024-05-08 | 3.30 | $3.35 | 431700 |
| 2024-05-07 | 3.29 | $3.38 | 457932 |
| 2024-05-06 | 3.27 | $3.50 | 378015 |
| 2024-05-03 | 3.25 | $3.45 | 427800 |
| 2024-05-02 | 3.22 | $3.40 | 451212 |
| 2024-05-01 | 3.21 | $3.22 | 578831 |
| 2024-04-30 | 3.21 | $3.12 | 489329 |
| 2024-04-29 | 3.22 | $3.27 | 620430 |
| 2024-04-26 | 3.21 | $3.25 | 207457 |
| 2024-04-25 | 3.21 | $3.24 | 334300 |
| 2024-04-24 | 3.21 | $3.35 | 429430 |
| 2024-04-23 | 3.20 | $3.27 | 391500 |
| 2024-04-22 | 3.20 | $3.27 | 498173 |
| 2024-04-19 | 3.20 | $3.16 | 462700 |
| 2024-04-18 | 3.21 | $3.06 | 597852 |
| 2024-04-17 | 3.24 | $3.08 | 519013 |
| 2024-04-16 | 3.26 | $3.05 | 388700 |
| 2024-04-15 | 3.29 | $3.08 | 647000 |
| 2024-04-12 | 3.31 | $3.16 | 404600 |
| 2024-04-11 | 3.33 | $3.23 | 454507 |
| 2024-04-10 | 3.35 | $3.16 | 632729 |
| 2024-04-09 | 3.37 | $3.40 | 327200 |
| 2024-04-08 | 3.37 | $3.27 | 433988 |
| 2024-04-05 | 3.39 | $3.26 | 350922 |
| 2024-04-04 | 3.40 | $3.32 | 357874 |
| 2024-04-03 | 3.41 | $3.33 | 260200 |
| 2024-04-02 | 3.42 | $3.34 | 403705 |
| 2024-04-01 | 3.43 | $3.40 | 339508 |
| 2024-03-28 | 3.44 | $3.51 | 512629 |
| 2024-03-27 | 3.43 | $3.43 | 645786 |
| 2024-03-26 | 3.43 | $3.25 | 686411 |
| 2024-03-25 | 3.46 | $3.34 | 522600 |
| 2024-03-22 | 3.48 | $3.34 | 528368 |
| 2024-03-21 | 3.51 | $3.61 | 345600 |
| 2024-03-20 | 3.51 | $3.52 | 409433 |
| 2024-03-19 | 3.53 | $3.45 | 330600 |
| 2024-03-18 | 3.56 | $3.41 | 281928 |
| 2024-03-15 | 3.60 | $3.48 | 659700 |
| 2024-03-14 | 3.65 | $3.42 | 384504 |
| 2024-03-13 | 3.70 | $3.42 | 283701 |
| 2024-03-12 | 3.76 | $3.47 | 485900 |
| 2024-03-11 | 3.82 | $3.50 | 330900 |
| 2024-03-08 | 3.89 | $3.55 | 307917 |
| 2024-03-07 | 3.96 | $3.52 | 475200 |
| 2024-03-06 | 4.03 | $3.46 | 518607 |
| 2024-03-05 | 4.12 | $3.31 | 755022 |
| 2024-03-04 | 4.23 | $3.33 | 919640 |
| 2024-03-01 | 4.35 | $3.58 | 771245 |
| 2024-02-29 | 4.44 | $3.51 | 900994 |
| 2024-02-28 | 4.56 | $3.68 | 2.2M |
| 2024-02-27 | 4.66 | $4.43 | 395310 |
| 2024-02-26 | 4.70 | $4.32 | 441561 |
| 2024-02-23 | 4.75 | $4.42 | 287000 |
| 2024-02-22 | 4.80 | $4.47 | 405200 |
| 2024-02-21 | 4.85 | $4.64 | 241800 |
| 2024-02-20 | 4.88 | $4.71 | 304800 |
| 2024-02-16 | 4.91 | $4.83 | 369931 |
| 2024-02-15 | 4.93 | $4.88 | 387209 |
| 2024-02-14 | 4.95 | $4.62 | 385159 |
| 2024-02-13 | 4.99 | $4.67 | 533208 |
| 2024-02-12 | 5.03 | $5.14 | 508200 |
| 2024-02-09 | 5.03 | $4.90 | 248142 |
| 2024-02-08 | 5.05 | $4.86 | 327423 |
| 2024-02-07 | 5.08 | $4.64 | 486996 |
| 2024-02-06 | 5.13 | $4.79 | 389000 |
| 2024-02-05 | 5.17 | $4.79 | 490541 |
| 2024-02-02 | 5.22 | $4.91 | 484400 |
| 2024-02-01 | 5.26 | $5.14 | 533222 |
| 2024-01-31 | 5.28 | $5.14 | 567928 |
| 2024-01-30 | 5.30 | $5.26 | 222300 |
| 2024-01-29 | 5.31 | $5.39 | 251400 |
| 2024-01-26 | 5.32 | $5.40 | 186300 |
| 2024-01-25 | 5.32 | $5.38 | 267700 |
| 2024-01-24 | 5.33 | $5.25 | 376100 |
| 2024-01-23 | 5.35 | $5.18 | 246609 |
| 2024-01-22 | 5.39 | $5.21 | 249948 |
| 2024-01-19 | 5.42 | $5.15 | 312700 |
| 2024-01-18 | 5.47 | $5.06 | 385600 |
| 2024-01-17 | 5.52 | $5.06 | 584327 |
| 2024-01-16 | 5.59 | $5.21 | 401200 |
| 2024-01-12 | 5.64 | $5.40 | 337500 |
| 2024-01-11 | 5.67 | $5.36 | 401148 |
| 2024-01-10 | 5.71 | $5.51 | 261730 |
| 2024-01-09 | 5.74 | $5.48 | 365559 |
| 2024-01-08 | 5.77 | $5.64 | 233200 |
| 2024-01-05 | 5.78 | $5.56 | 367807 |
| 2024-01-04 | 5.80 | $5.53 | 317700 |
| 2024-01-03 | 5.83 | $5.54 | 625638 |
| 2024-01-02 | 5.85 | $5.77 | 418700 |
| 2023-12-29 | 5.85 | $5.72 | 277000 |
| 2023-12-28 | 5.85 | $5.86 | 365932 |
| 2023-12-27 | 5.84 | $5.89 | 435417 |
| 2023-12-26 | 5.82 | $5.92 | 317200 |
| 2023-12-22 | 5.80 | $5.98 | 352635 |
| 2023-12-21 | 5.76 | $6.05 | 398027 |
| 2023-12-20 | 5.71 | $5.95 | 598935 |
| 2023-12-19 | 5.67 | $6.03 | 689200 |
| 2023-12-18 | 5.61 | $5.76 | 486620 |
| 2023-12-15 | 5.58 | $5.97 | 1.1M |
| 2023-12-14 | 5.52 | $6.12 | 806500 |
| 2023-12-13 | 5.45 | $5.80 | 782646 |
| 2023-12-12 | 5.40 | $5.46 | 358775 |
| 2023-12-11 | 5.38 | $5.55 | 266758 |
| 2023-12-08 | 5.35 | $5.59 | 297435 |
| 2023-12-07 | 5.31 | $5.63 | 319600 |
| 2023-12-06 | 5.27 | $5.53 | 457104 |
| 2023-12-05 | 5.24 | $5.57 | 346600 |
| 2023-12-04 | 5.19 | $5.63 | 367177 |
| 2023-12-01 | 5.15 | $5.58 | 589740 |
| 2023-11-30 | 5.10 | $5.16 | 1.9M |
| 2023-11-29 | 5.09 | $5.28 | 418400 |
| 2023-11-28 | 5.07 | $5.23 | 377600 |
| 2023-11-27 | 5.05 | $5.11 | 546038 |
| 2023-11-24 | 5.04 | $5.06 | 390819 |
| 2023-11-22 | 5.03 | $4.99 | 376400 |
| 2023-11-21 | 5.03 | $4.94 | 398500 |
| 2023-11-20 | 5.03 | $5.06 | 424107 |
| 2023-11-17 | 5.02 | $5.14 | 360200 |
| 2023-11-16 | 5.00 | $5.04 | 1.5M |
| 2023-11-15 | 4.99 | $5.25 | 807600 |
| 2023-11-14 | 4.95 | $5.13 | 1.0M |
| 2023-11-13 | 4.93 | $4.68 | 784052 |
| 2023-11-10 | 4.95 | $5.00 | 699750 |
| 2023-11-09 | 4.94 | $5.02 | 580077 |
| 2023-11-08 | 4.93 | $5.06 | 387603 |
| 2023-11-07 | 4.92 | $5.12 | 262900 |
| 2023-11-06 | 4.90 | $5.28 | 277700 |
| 2023-11-03 | 4.86 | $5.33 | 441923 |
| 2023-11-02 | 4.81 | $5.04 | 300824 |
| 2023-11-01 | 4.80 | $4.73 | 351651 |
| 2023-10-31 | 4.81 | $4.78 | 418648 |
| 2023-10-30 | 4.81 | $4.69 | 273183 |
| 2023-10-27 | 4.83 | $4.62 | 282410 |
| 2023-10-26 | 4.85 | $4.65 | 373800 |
| 2023-10-25 | 4.87 | $4.65 | 357900 |
| 2023-10-24 | 4.90 | $4.85 | 458300 |
| 2023-10-23 | 4.91 | $4.78 | 439600 |
| 2023-10-20 | 4.93 | $4.75 | 413418 |
| 2023-10-19 | 4.95 | $4.86 | 476800 |
| 2023-10-18 | 4.97 | $4.85 | 422209 |
| 2023-10-17 | 4.99 | $5.14 | 399879 |
| 2023-10-16 | 4.98 | $5.01 | 547300 |
| 2023-10-13 | 4.99 | $4.85 | 344900 |
| 2023-10-12 | 5.02 | $5.01 | 563449 |
| 2023-10-11 | 5.03 | $5.17 | 370007 |
| 2023-10-10 | 5.03 | $4.98 | 418300 |
| 2023-10-09 | 5.05 | $4.97 | 458470 |
| 2023-10-06 | 5.07 | $4.83 | 617100 |
| 2023-10-05 | 5.11 | $4.78 | 751482 |
| 2023-10-04 | 5.16 | $4.69 | 969334 |
| 2023-10-03 | 5.22 | $4.53 | 1.3M |
| 2023-10-02 | 5.30 | $4.87 | 983900 |
| 2023-09-29 | 5.35 | $5.21 | 863247 |
| 2023-09-28 | 5.37 | $5.21 | 640536 |
| 2023-09-27 | 5.40 | $5.26 | 706753 |
| 2023-09-26 | 5.42 | $5.20 | 936400 |
| 2023-09-25 | 5.45 | $5.30 | 717800 |
| 2023-09-22 | 5.48 | $5.34 | 715465 |
| 2023-09-21 | 5.50 | $5.34 | 1.4M |
| 2023-09-20 | 5.53 | $5.47 | 1.3M |
| 2023-09-19 | 5.54 | $5.43 | 834354 |
| 2023-09-18 | 5.56 | $5.41 | 1.8M |
| 2023-09-15 | 5.58 | $5.45 | 15.6M |
| 2023-09-14 | 5.61 | $5.55 | 1.5M |
| 2023-09-13 | 5.63 | $5.46 | 1.3M |
| 2023-09-12 | 5.66 | $5.50 | 1.3M |
| 2023-09-11 | 5.69 | $5.47 | 1.2M |
| 2023-09-08 | 5.73 | $5.49 | 1.1M |
| 2023-09-07 | 5.77 | $5.46 | 1.6M |
| 2023-09-06 | 5.81 | $5.40 | 1.4M |
| 2023-09-05 | 5.87 | $5.44 | 3.7M |
| 2023-09-01 | 5.93 | $5.84 | 577407 |
| 2023-08-31 | 5.95 | $5.83 | 524326 |
| 2023-08-30 | 5.97 | $5.86 | 400100 |
| 2023-08-29 | 5.99 | $5.93 | 548744 |
| 2023-08-28 | 6.01 | $5.86 | 381042 |
| 2023-08-25 | 6.04 | $5.71 | 357117 |
| 2023-08-24 | 6.08 | $5.71 | 389903 |
| 2023-08-23 | 6.13 | $5.78 | 298000 |
| 2023-08-22 | 6.17 | $5.80 | 378800 |
| 2023-08-21 | 6.22 | $5.82 | 365000 |
| 2023-08-18 | 6.27 | $5.97 | 277000 |
| 2023-08-17 | 6.31 | $6.16 | 291768 |
| 2023-08-16 | 6.33 | $6.20 | 267300 |
| 2023-08-15 | 6.36 | $6.29 | 263725 |
| 2023-08-14 | 6.37 | $6.43 | 292744 |
| 2023-08-11 | 6.38 | $6.56 | 463010 |
| 2023-08-10 | 6.37 | $6.41 | 575000 |
| 2023-08-09 | 6.38 | $6.14 | 344600 |
| 2023-08-08 | 6.41 | $6.15 | 301300 |
| 2023-08-07 | 6.45 | $6.28 | 352430 |
| 2023-08-04 | 6.48 | $6.20 | 293400 |
| 2023-08-03 | 6.53 | $6.16 | 278700 |
| 2023-08-02 | 6.57 | $6.23 | 234251 |
| 2023-08-01 | 6.62 | $6.28 | 338800 |
| 2023-07-31 | 6.66 | $6.50 | 804409 |
| 2023-07-28 | 6.68 | $6.49 | 351520 |
| 2023-07-27 | 6.70 | $6.47 | 455200 |
| 2023-07-26 | 6.73 | $6.68 | 335800 |
| 2023-07-25 | 6.74 | $6.56 | 238100 |
| 2023-07-24 | 6.75 | $6.72 | 233843 |
| 2023-07-21 | 6.76 | $6.62 | 346244 |
| 2023-07-20 | 6.77 | $6.72 | 316029 |
| 2023-07-19 | 6.76 | $6.85 | 312920 |
| 2023-07-18 | 6.75 | $6.70 | 366914 |
| 2023-07-17 | 6.75 | $6.60 | 317041 |
| 2023-07-14 | 6.76 | $6.76 | 254716 |
| 2023-07-13 | 6.75 | $6.88 | 367300 |
| 2023-07-12 | 6.73 | $6.83 | 393954 |
| 2023-07-11 | 6.71 | $6.87 | 375834 |
| 2023-07-10 | 6.69 | $6.85 | 257665 |
| 2023-07-07 | 6.67 | $6.90 | 555400 |
| 2023-07-06 | 6.64 | $6.76 | 371079 |
| 2023-07-05 | 6.62 | $6.73 | 411532 |
| 2023-07-03 | 6.60 | $6.88 | 281700 |
| 2023-06-30 | 6.56 | $6.61 | 433175 |
| 2023-06-29 | 6.54 | $6.66 | 258209 |
| 2023-06-28 | 6.52 | $6.66 | 305718 |
| 2023-06-27 | 6.49 | $6.77 | 592545 |
| 2023-06-26 | 6.44 | $6.66 | 553349 |
| 2023-06-23 | 6.40 | $6.36 | 1.3M |
| 2023-06-22 | 6.38 | $6.43 | 660500 |
| 2023-06-21 | 6.35 | $6.53 | 345842 |
| 2023-06-20 | 6.32 | $6.57 | 350735 |
| 2023-06-16 | 6.27 | $6.65 | 2.5M |
| 2023-06-15 | 6.22 | $6.56 | 329963 |
| 2023-06-14 | 6.16 | $6.44 | 367036 |
| 2023-06-13 | 6.12 | $6.52 | 353060 |
| 2023-06-12 | 6.06 | $6.46 | 350300 |
| 2023-06-09 | 6.01 | $6.47 | 368252 |
| 2023-06-08 | 5.95 | $6.44 | 339100 |
| 2023-06-07 | 5.89 | $6.57 | 543535 |
| 2023-06-06 | 5.82 | $6.27 | 442836 |
| 2023-06-05 | 5.78 | $5.96 | 457467 |
| 2023-06-02 | 5.77 | $6.06 | 439359 |
| 2023-06-01 | 5.74 | $5.73 | 523500 |
| 2023-05-31 | 5.76 | $5.55 | 709807 |
| 2023-05-30 | 5.79 | $5.62 | 392900 |
| 2023-05-26 | 5.81 | $5.53 | 405000 |
| 2023-05-25 | 5.85 | $5.43 | 611634 |
| 2023-05-24 | 5.90 | $5.75 | 315437 |
| 2023-05-23 | 5.92 | $6.15 | 342000 |
| 2023-05-22 | 5.90 | $6.03 | 472700 |
| 2023-05-19 | 5.90 | $5.90 | 360001 |
| 2023-05-18 | 5.91 | $5.88 | 464100 |
| 2023-05-17 | 5.92 | $5.79 | 488511 |
| 2023-05-16 | 5.95 | $5.45 | 666079 |
| 2023-05-15 | 6.01 | $5.52 | 445301 |
| 2023-05-12 | 6.07 | $5.60 | 724482 |
| 2023-05-11 | 6.13 | $5.91 | 394000 |
| 2023-05-10 | 6.16 | $6.05 | 439328 |
| 2023-05-09 | 6.18 | $6.15 | 331527 |
| 2023-05-08 | 6.19 | $6.22 | 382610 |
| 2023-05-05 | 6.20 | $6.31 | 337139 |
| 2023-05-04 | 6.20 | $6.16 | 575748 |
| 2023-05-03 | 6.22 | $6.00 | 586631 |
| 2023-05-02 | 6.25 | $5.91 | 581732 |
| 2023-05-01 | 6.30 | $6.10 | 422850 |
| 2023-04-28 | 6.33 | $6.14 | 464735 |
| 2023-04-27 | 6.36 | $6.02 | 376625 |
| 2023-04-26 | 6.41 | $5.93 | 348416 |
| 2023-04-25 | 6.46 | $6.12 | 306900 |
| 2023-04-24 | 6.49 | $6.34 | 302800 |
| 2023-04-21 | 6.51 | $6.42 | 376008 |
| 2023-04-20 | 6.51 | $6.44 | 396210 |
| 2023-04-19 | 6.50 | $6.57 | 350829 |
| 2023-04-18 | 6.48 | $6.52 | 379221 |
| 2023-04-17 | 6.46 | $6.60 | 421100 |
| 2023-04-14 | 6.43 | $6.31 | 350027 |
| 2023-04-13 | 6.43 | $6.41 | 625100 |
| 2023-04-12 | 6.42 | $6.50 | 583546 |
| 2023-04-11 | 6.40 | $6.52 | 403600 |
| 2023-04-10 | 6.37 | $6.62 | 474600 |
| 2023-04-06 | 6.34 | $6.63 | 314623 |
| 2023-04-05 | 6.32 | $6.62 | 397200 |
| 2023-04-04 | 6.30 | $6.66 | 713442 |
| 2023-04-03 | 6.28 | $6.81 | 737503 |
| 2023-03-31 | 6.25 | $6.70 | 738224 |
| 2023-03-30 | 6.24 | $6.32 | 308800 |
| 2023-03-29 | 6.27 | $6.35 | 387300 |
| 2023-03-28 | 6.31 | $6.20 | 673603 |
| 2023-03-27 | 6.37 | $6.09 | 877400 |
| 2023-03-24 | 6.46 | $5.89 | 721000 |
| 2023-03-23 | 6.58 | $5.67 | 862853 |
| 2023-03-22 | 6.73 | $5.78 | 1.1M |
| 2023-03-21 | 6.89 | $5.91 | 1.3M |
| 2023-03-20 | 7.05 | $5.82 | 1.2M |
| 2023-03-17 | 7.23 | $5.80 | 6.1M |
| 2023-03-16 | 7.43 | $6.36 | 1.2M |
| 2023-03-15 | 7.60 | $6.48 | 789011 |
| 2023-03-14 | 7.76 | $6.52 | 1.2M |
| 2023-03-13 | 7.93 | $6.70 | 608824 |
| 2023-03-10 | 8.10 | $6.76 | 1.4M |
| 2023-03-09 | 8.27 | $7.50 | 853827 |
| 2023-03-08 | 8.38 | $7.73 | 655000 |
| 2023-03-07 | 8.48 | $7.55 | 687317 |
| 2023-03-06 | 8.60 | $8.05 | 632116 |
| 2023-03-03 | 8.68 | $7.95 | 521063 |
| 2023-03-02 | 8.78 | $8.04 | 700640 |
| 2023-03-01 | 8.88 | $8.29 | 462800 |
| 2023-02-28 | 8.96 | $8.56 | 522600 |
| 2023-02-27 | 9.02 | $8.61 | 563200 |
| 2023-02-24 | 9.07 | $8.61 | 539600 |
| 2023-02-23 | 9.13 | $8.85 | 330800 |
| 2023-02-22 | 9.17 | $8.75 | 468300 |
| 2023-02-21 | 9.21 | $8.85 | 321437 |
| 2023-02-17 | 9.25 | $9.12 | 196100 |
| 2023-02-16 | 9.26 | $9.16 | 167201 |
| 2023-02-15 | 9.27 | $9.25 | 155647 |
| 2023-02-14 | 9.26 | $9.16 | 264400 |
| 2023-02-13 | 9.26 | $9.26 | 179406 |
| 2023-02-10 | 9.26 | $9.07 | 266600 |
| 2023-02-09 | 9.26 | $9.06 | 425128 |
| 2023-02-08 | 9.27 | $9.20 | 391025 |
| 2023-02-07 | 9.26 | $9.36 | 372100 |
| 2023-02-06 | 9.23 | $9.40 | 296500 |
| 2023-02-03 | 9.19 | $9.62 | 407700 |
| 2023-02-02 | 9.12 | $9.71 | 333961 |
| 2023-02-01 | 9.04 | $9.36 | 375503 |
| 2023-01-31 | 8.99 | $9.65 | 595125 |
| 2023-01-30 | 8.91 | $9.17 | 229744 |
| 2023-01-27 | 8.86 | $9.20 | 214205 |
| 2023-01-26 | 8.82 | $9.09 | 196832 |
| 2023-01-25 | 8.77 | $9.02 | 201655 |
| 2023-01-24 | 8.74 | $8.89 | 162000 |
| 2023-01-23 | 8.72 | $9.05 | 356500 |
| 2023-01-20 | 8.68 | $9.01 | 366017 |
| 2023-01-19 | 8.64 | $8.84 | 375037 |
| 2023-01-18 | 8.62 | $8.95 | 502733 |
| 2023-01-17 | 8.59 | $8.87 | 335249 |
| 2023-01-13 | 8.56 | $8.84 | 204653 |
| 2023-01-12 | 8.54 | $8.75 | 366500 |
| 2023-01-11 | 8.54 | $8.59 | 417800 |
| 2023-01-10 | 8.55 | $8.46 | 326343 |
| 2023-01-09 | 8.57 | $8.40 | 237800 |
| 2023-01-06 | 8.61 | $8.47 | 210905 |
| 2023-01-05 | 8.64 | $8.26 | 270100 |
| 2023-01-04 | 8.69 | $8.41 | 266108 |
| 2023-01-03 | 8.73 | $8.35 | 306600 |
| 2022-12-30 | 8.79 | $8.54 | 353307 |
| 2022-12-29 | 8.83 | $8.47 | 648100 |
| 2022-12-28 | 8.88 | $8.43 | 670700 |
| 2022-12-27 | 8.94 | $8.60 | 529100 |
| 2022-12-23 | 8.98 | $8.76 | 387026 |
| 2022-12-22 | 9.01 | $8.77 | 731733 |
| 2022-12-21 | 9.05 | $8.88 | 630107 |
| 2022-12-20 | 9.07 | $8.79 | 475458 |
| 2022-12-19 | 9.11 | $8.71 | 683900 |
| 2022-12-16 | 9.16 | $8.88 | 1.4M |
| 2022-12-15 | 9.19 | $9.14 | 601120 |
| 2022-12-14 | 9.20 | $9.25 | 1.6M |
| 2022-12-13 | 9.20 | $9.25 | 872023 |
| 2022-12-12 | 9.20 | $9.13 | 581324 |
| 2022-12-09 | 9.21 | $9.11 | 500111 |
| 2022-12-08 | 9.23 | $9.03 | 648807 |
| 2022-12-07 | 9.26 | $8.96 | 698128 |
| 2022-12-06 | 9.30 | $9.00 | 254328 |
| 2022-12-05 | 9.33 | $9.28 | 205600 |
| 2022-12-02 | 9.34 | $9.52 | 185624 |
| 2022-12-01 | 9.32 | $9.34 | 183304 |
| 2022-11-30 | 9.32 | $9.29 | 235700 |
| 2022-11-29 | 9.32 | $9.15 | 137500 |
| 2022-11-28 | 9.34 | $9.09 | 214408 |
| 2022-11-25 | 9.36 | $9.33 | 74831 |
| 2022-11-23 | 9.37 | $9.33 | 146305 |
| 2022-11-22 | 9.37 | $9.34 | 168200 |
| 2022-11-21 | 9.37 | $9.39 | 223317 |
| 2022-11-18 | 9.37 | $9.42 | 286458 |
| 2022-11-17 | 9.36 | $9.20 | 171109 |
| 2022-11-16 | 9.37 | $9.25 | 175545 |
| 2022-11-15 | 9.38 | $9.43 | 201100 |
| 2022-11-14 | 9.36 | $9.47 | 195938 |
| 2022-11-11 | 9.35 | $9.78 | 185106 |
| 2022-11-10 | 9.30 | $9.80 | 405939 |
| 2022-11-09 | 9.24 | $9.28 | 213189 |
| 2022-11-08 | 9.23 | $9.17 | 201918 |
| 2022-11-07 | 9.24 | $9.11 | 184615 |
| 2022-11-04 | 9.24 | $9.21 | 269941 |
| 2022-11-03 | 9.24 | $9.20 | 324900 |
| 2022-11-02 | 9.23 | $9.18 | 226921 |
| 2022-11-01 | 9.23 | $9.36 | 239800 |
| 2022-10-31 | 9.21 | $9.37 | 1.8M |
| 2022-10-28 | 9.18 | $9.43 | 1.7M |
| 2022-10-27 | 9.15 | $9.51 | 223547 |
| 2022-10-26 | 9.10 | $9.44 | 199335 |
| 2022-10-25 | 9.06 | $9.34 | 428500 |
| 2022-10-24 | 9.03 | $9.00 | 201600 |
| 2022-10-21 | 9.02 | $9.05 | 183200 |
| 2022-10-20 | 9.01 | $9.00 | 185336 |
| 2022-10-19 | 9.01 | $8.96 | 290834 |
| 2022-10-18 | 9.01 | $9.23 | 267618 |
| 2022-10-17 | 8.99 | $9.28 | 397200 |
| 2022-10-14 | 8.97 | $9.09 | 226939 |
| 2022-10-13 | 8.97 | $9.11 | 499300 |
| 2022-10-12 | 8.97 | $8.97 | 152488 |
| 2022-10-11 | 8.99 | $8.94 | 419800 |
| 2022-10-10 | 9.02 | $8.88 | 180600 |
| 2022-10-07 | 9.06 | $8.86 | 308800 |
| 2022-10-06 | 9.11 | $8.97 | 196405 |
| 2022-10-05 | 9.16 | $9.06 | 266148 |
| 2022-10-04 | 9.21 | $9.32 | 305100 |
| 2022-10-03 | 9.23 | $8.74 | 438213 |
| 2022-09-30 | 9.31 | $8.75 | 413247 |
| 2022-09-29 | 9.40 | $8.59 | 404204 |
| 2022-09-28 | 9.51 | $8.87 | 383042 |
| 2022-09-27 | 9.60 | $8.60 | 528614 |
| 2022-09-26 | 9.72 | $8.75 | 577100 |
| 2022-09-23 | 9.83 | $9.11 | 346440 |
| 2022-09-22 | 9.91 | $9.29 | 314900 |
| 2022-09-21 | 9.98 | $9.46 | 352830 |
| 2022-09-20 | 10.04 | $9.69 | 313603 |
| 2022-09-19 | 10.07 | $9.88 | 290339 |
| 2022-09-16 | 10.10 | $10.03 | 1.0M |
| 2022-09-15 | 10.10 | $9.85 | 358041 |
| 2022-09-14 | 10.13 | $10.03 | 271300 |
| 2022-09-13 | 10.15 | $10.05 | 291414 |
| 2022-09-12 | 10.17 | $10.50 | 296325 |
| 2022-09-09 | 10.15 | $10.55 | 296224 |
| 2022-09-08 | 10.12 | $10.32 | 309641 |
| 2022-09-07 | 10.12 | $10.26 | 407538 |
| 2022-09-06 | 10.12 | $9.82 | 358325 |
| 2022-09-02 | 10.18 | $9.90 | 317018 |
| 2022-09-01 | 10.22 | $9.94 | 421900 |
| 2022-08-31 | 10.27 | $9.87 | 310731 |
| 2022-08-30 | 10.33 | $9.94 | 454115 |
| 2022-08-29 | 10.39 | $10.06 | 385900 |
| 2022-08-26 | 10.44 | $9.88 | 446500 |
| 2022-08-25 | 10.51 | $10.28 | 464850 |
| 2022-08-24 | 10.55 | $10.06 | 399200 |
| 2022-08-23 | 10.61 | $10.11 | 394124 |
| 2022-08-22 | 10.66 | $10.09 | 373700 |
| 2022-08-19 | 10.73 | $10.40 | 247404 |
| 2022-08-18 | 10.76 | $10.61 | 295100 |
| 2022-08-17 | 10.78 | $10.58 | 355900 |
| 2022-08-16 | 10.80 | $10.87 | 424800 |
| 2022-08-15 | 10.79 | $10.90 | 279409 |
| 2022-08-12 | 10.78 | $10.92 | 355125 |
| 2022-08-11 | 10.76 | $10.75 | 298926 |
| 2022-08-10 | 10.76 | $10.64 | 326100 |
| 2022-08-09 | 10.76 | $10.61 | 375638 |
| 2022-08-08 | 10.77 | $10.94 | 292106 |
| 2022-08-05 | 10.74 | $10.67 | 286900 |
| 2022-08-04 | 10.73 | $10.82 | 384114 |
| 2022-08-03 | 10.71 | $10.88 | 332600 |
| 2022-08-02 | 10.69 | $10.79 | 366100 |
| 2022-08-01 | 10.67 | $10.86 | 346900 |
| 2022-07-29 | 10.65 | $10.94 | 325700 |
| 2022-07-28 | 10.62 | $10.72 | 299616 |
| 2022-07-27 | 10.61 | $10.57 | 306001 |
| 2022-07-26 | 10.62 | $10.58 | 232600 |
| 2022-07-25 | 10.64 | $10.85 | 670100 |
| 2022-07-22 | 10.63 | $10.87 | 447100 |
| 2022-07-21 | 10.62 | $10.83 | 429200 |
| 2022-07-20 | 10.62 | $10.94 | 381500 |
| 2022-07-19 | 10.61 | $10.78 | 313206 |
| 2022-07-18 | 10.62 | $10.33 | 339300 |
| 2022-07-15 | 10.69 | $10.26 | 949500 |
| 2022-07-14 | 10.76 | $10.13 | 1.5M |
| 2022-07-13 | 10.85 | $10.26 | 449140 |
| 2022-07-12 | 10.94 | $10.36 | 1.4M |
| 2022-07-11 | 11.03 | $10.29 | 706500 |
| 2022-07-08 | 11.13 | $10.51 | 541837 |
| 2022-07-07 | 11.22 | $10.65 | 566714 |
| 2022-07-06 | 11.31 | $10.71 | 704203 |
| 2022-07-05 | 11.41 | $10.98 | 865709 |
| 2022-07-01 | 11.48 | $11.01 | 993815 |
| 2022-06-30 | 11.57 | $10.96 | 740900 |
| 2022-06-29 | 11.66 | $11.13 | 760300 |
| 2022-06-28 | 11.76 | $11.29 | 661700 |
| 2022-06-27 | 11.85 | $11.20 | 911100 |
| 2022-06-24 | 11.95 | $11.33 | 7.3M |
| 2022-06-23 | 12.06 | $11.77 | 667000 |
| 2022-06-22 | 12.13 | $11.65 | 618232 |
| 2022-06-21 | 12.22 | $11.75 | 560137 |
| 2022-06-17 | 12.31 | $11.71 | 1.5M |
| 2022-06-16 | 12.40 | $11.37 | 712570 |
| 2022-06-15 | 12.54 | $11.85 | 433468 |
| 2022-06-14 | 12.64 | $11.59 | 931402 |
| 2022-06-13 | 12.77 | $11.53 | 796905 |
| 2022-06-10 | 12.91 | $12.07 | 450946 |
| 2022-06-09 | 13.01 | $12.40 | 721000 |
| 2022-06-08 | 13.07 | $12.52 | 291120 |
| 2022-06-07 | 13.12 | $12.84 | 401711 |
| 2022-06-06 | 13.14 | $12.78 | 415850 |
| 2022-06-03 | 13.17 | $12.88 | 539100 |
| 2022-06-02 | 13.19 | $13.13 | 445022 |
| 2022-06-01 | 13.18 | $13.17 | 414703 |
| 2022-05-31 | 13.18 | $13.33 | 484600 |
| 2022-05-27 | 13.16 | $13.51 | 370600 |
| 2022-05-26 | 13.12 | $13.52 | 283722 |
| 2022-05-25 | 13.08 | $13.38 | 323789 |
| 2022-05-24 | 13.06 | $13.29 | 472649 |
| 2022-05-23 | 13.04 | $13.12 | 515500 |
| 2022-05-20 | 13.05 | $13.17 | 420000 |
| 2022-05-19 | 13.04 | $13.10 | 494702 |
| 2022-05-18 | 13.05 | $13.11 | 416300 |
| 2022-05-17 | 13.06 | $13.46 | 581639 |
| 2022-05-16 | 13.05 | $12.98 | 572900 |
| 2022-05-13 | 13.08 | $12.82 | 394741 |
| 2022-05-12 | 13.12 | $12.85 | 730942 |
| 2022-05-11 | 13.17 | $12.30 | 1.2M |
| 2022-05-10 | 13.28 | $12.14 | 759700 |
| 2022-05-09 | 13.41 | $12.80 | 574200 |
| 2022-05-06 | 13.48 | $13.12 | 718700 |
| 2022-05-05 | 13.52 | $13.22 | 678600 |
| 2022-05-04 | 13.56 | $13.58 | 1.1M |
| 2022-05-03 | 13.56 | $13.55 | 501100 |
| 2022-05-02 | 13.57 | $13.32 | 829041 |
| 2022-04-29 | 13.60 | $13.42 | 580000 |
| 2022-04-28 | 13.63 | $13.63 | 552319 |
| 2022-04-27 | 13.64 | $13.45 | 771053 |
| 2022-04-26 | 13.67 | $13.48 | 630516 |
| 2022-04-25 | 13.71 | $13.63 | 692800 |
| 2022-04-22 | 13.74 | $13.36 | 397700 |
| 2022-04-21 | 13.82 | $13.50 | 640011 |
| 2022-04-20 | 13.90 | $13.99 | 600706 |
| 2022-04-19 | 13.95 | $14.02 | 631500 |
| 2022-04-18 | 14.02 | $13.72 | 657900 |
| 2022-04-14 | 14.13 | $13.61 | 461100 |
| 2022-04-13 | 14.28 | $13.63 | 478230 |
| 2022-04-12 | 14.44 | $13.40 | 647600 |
| 2022-04-11 | 14.64 | $13.45 | 440548 |
| 2022-04-08 | 14.85 | $13.64 | 624026 |
| 2022-04-07 | 15.06 | $13.48 | 1.2M |
| 2022-04-06 | 15.30 | $13.82 | 713598 |
| 2022-04-05 | 15.52 | $13.98 | 953400 |
| 2022-04-04 | 15.74 | $14.04 | 832790 |
| 2022-04-01 | 15.96 | $14.31 | 746747 |
| 2022-03-31 | 16.16 | $14.00 | 943820 |
| 2022-03-30 | 16.40 | $14.39 | 903265 |
| 2022-03-29 | 16.62 | $14.71 | 1.1M |
| 2022-03-28 | 16.82 | $14.53 | 3.2M |
| 2022-03-25 | 17.05 | $15.13 | 4.7M |
| 2022-03-24 | 17.23 | $17.98 | 1.2M |
| 2022-03-23 | 17.13 | $17.61 | 606662 |
| 2022-03-22 | 17.06 | $17.77 | 561502 |
| 2022-03-21 | 16.97 | $17.54 | 662800 |
| 2022-03-18 | 16.89 | $17.20 | 1.8M |
| 2022-03-17 | 16.85 | $17.73 | 738100 |
| 2022-03-16 | 16.76 | $17.39 | 450510 |
| 2022-03-15 | 16.69 | $17.24 | 357100 |
| 2022-03-14 | 16.64 | $17.06 | 589514 |
| 2022-03-11 | 16.60 | $16.79 | 197049 |
| 2022-03-10 | 16.59 | $16.89 | 226703 |
| 2022-03-09 | 16.58 | $16.59 | 337835 |
| 2022-03-08 | 16.59 | $16.08 | 396900 |
| 2022-03-07 | 16.66 | $15.89 | 429607 |
| 2022-03-04 | 16.75 | $16.41 | 275500 |
| 2022-03-03 | 16.79 | $16.72 | 326932 |
| 2022-03-02 | 16.80 | $16.67 | 312600 |
| 2022-03-01 | 16.82 | $16.71 | 313648 |
| 2022-02-28 | 16.84 | $17.03 | 507341 |
| 2022-02-25 | 16.82 | $16.75 | 505400 |
| 2022-02-24 | 16.83 | $16.50 | 775701 |
| 2022-02-23 | 16.86 | $16.46 | 645510 |
| 2022-02-22 | 16.90 | $16.50 | 576963 |
| 2022-02-18 | 16.93 | $16.73 | 373529 |
| 2022-02-17 | 16.94 | $17.10 | 528400 |
| 2022-02-16 | 16.91 | $17.21 | 560719 |
| 2022-02-15 | 16.87 | $16.72 | 596300 |
| 2022-02-14 | 16.87 | $16.65 | 433028 |
| 2022-02-11 | 16.89 | $16.94 | 658700 |
| 2022-02-10 | 16.89 | $17.30 | 428800 |
| 2022-02-09 | 16.85 | $17.83 | 430400 |
| 2022-02-08 | 16.76 | $16.90 | 395600 |
| 2022-02-07 | 16.76 | $16.79 | 278000 |
| 2022-02-04 | 16.77 | $16.60 | 288014 |
| 2022-02-03 | 16.82 | $16.77 | 629800 |
| 2022-02-02 | 16.85 | $17.14 | 1.1M |
| 2022-02-01 | 16.85 | $16.94 | 340252 |
| 2022-01-31 | 16.88 | $16.64 | 1.2M |
| 2022-01-28 | 16.95 | $16.66 | 349700 |
| 2022-01-27 | 17.03 | $16.04 | 565500 |
| 2022-01-26 | 17.18 | $16.40 | 467116 |
| 2022-01-25 | 17.30 | $16.83 | 838737 |
| 2022-01-24 | 17.40 | $16.74 | 907717 |
| 2022-01-21 | 17.51 | $16.42 | 566300 |
| 2022-01-20 | 17.66 | $16.39 | 483148 |
| 2022-01-19 | 17.83 | $16.80 | 556646 |
| 2022-01-18 | 17.97 | $17.02 | 637200 |
| 2022-01-14 | 18.10 | $17.68 | 337827 |
| 2022-01-13 | 18.17 | $17.60 | 434048 |
| 2022-01-12 | 18.25 | $17.50 | 393000 |
| 2022-01-11 | 18.34 | $17.58 | 437600 |
| 2022-01-10 | 18.44 | $17.64 | 721600 |
| 2022-01-07 | 18.53 | $18.00 | 383342 |
| 2022-01-06 | 18.60 | $17.94 | 708800 |
| 2022-01-05 | 18.67 | $18.00 | 660233 |
| 2022-01-04 | 18.74 | $18.74 | 385718 |
| 2022-01-03 | 18.74 | $18.66 | 554146 |
| 2021-12-31 | 18.75 | $18.67 | 474400 |
| 2021-12-30 | 18.75 | $18.65 | 587400 |
| 2021-12-29 | 18.74 | $18.74 | 572004 |
| 2021-12-28 | 18.73 | $19.02 | 370656 |
| 2021-12-27 | 18.68 | $18.84 | 477200 |
| 2021-12-23 | 18.65 | $18.66 | 428917 |
| 2021-12-22 | 18.63 | $18.62 | 542016 |
| 2021-12-21 | 18.62 | $18.96 | 443457 |
| 2021-12-20 | 18.57 | $18.52 | 654700 |
| 2021-12-17 | 18.56 | $18.98 | 2.1M |
| 2021-12-16 | 18.50 | $18.42 | 528832 |
| 2021-12-15 | 18.51 | $18.79 | 545506 |
| 2021-12-14 | 18.49 | $19.06 | 725233 |
| 2021-12-13 | 18.46 | $18.43 | 513606 |
| 2021-12-10 | 18.51 | $18.96 | 536000 |
| 2021-12-09 | 18.57 | $18.90 | 722902 |
| 2021-12-08 | 18.68 | $19.02 | 817200 |
| 2021-12-07 | 18.80 | $18.42 | 1.0M |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
2.67
2026-08-10
Close Price
$2.75
Vol: 429137
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
1.43
Average
5.99
Maximum
18.26
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 2.67 | $2.75 | 429137 |
| 2026-08-07 | 2.66 | $2.82 | 938612 |
| 2026-08-06 | 2.62 | $2.60 | 362326 |
| 2026-08-05 | 2.64 | $2.66 | 216305 |
| 2026-08-04 | 2.63 | $2.71 | 215700 |
| 2026-08-03 | 2.62 | $2.73 | 374450 |
| 2026-07-31 | 2.61 | $2.64 | 411007 |
| 2026-07-30 | 2.61 | $2.61 | 159102 |
| 2026-07-29 | 2.62 | $2.65 | 262401 |
| 2026-07-28 | 2.62 | $2.61 | 376144 |
| 2026-07-27 | 2.63 | $2.64 | 127300 |
| 2026-07-24 | 2.63 | $2.60 | 124500 |
| 2026-07-23 | 2.65 | $2.58 | 166820 |
| 2026-07-22 | 2.67 | $2.62 | 195200 |
| 2026-07-21 | 2.68 | $2.67 | 121033 |
| 2026-07-20 | 2.69 | $2.65 | 198145 |
| 2026-07-17 | 2.71 | $2.63 | 233902 |
| 2026-07-16 | 2.73 | $2.68 | 136228 |
| 2026-07-15 | 2.75 | $2.66 | 183845 |
| 2026-07-14 | 2.77 | $2.66 | 199900 |
| 2026-07-13 | 2.79 | $2.72 | 344600 |
| 2026-07-10 | 2.81 | $2.75 | 121609 |
| 2026-07-09 | 2.83 | $2.78 | 155285 |
| 2026-07-08 | 2.84 | $2.79 | 176409 |
| 2026-07-07 | 2.85 | $2.78 | 159500 |
| 2026-07-06 | 2.86 | $2.84 | 290900 |
| 2026-07-02 | 2.87 | $2.83 | 204530 |
| 2026-07-01 | 2.87 | $2.86 | 354254 |
| 2026-06-30 | 2.87 | $2.89 | 317616 |
| 2026-06-29 | 2.87 | $2.98 | 393605 |
| 2026-06-26 | 2.84 | $2.91 | 7.0M |
| 2026-06-25 | 2.83 | $2.74 | 923820 |
| 2026-06-24 | 2.85 | $2.76 | 406957 |
| 2026-06-23 | 2.87 | $2.89 | 229300 |
| 2026-06-22 | 2.86 | $2.88 | 322538 |
| 2026-06-18 | 2.85 | $2.87 | 418400 |
| 2026-06-17 | 2.85 | $2.77 | 304700 |
| 2026-06-16 | 2.86 | $2.82 | 211247 |
| 2026-06-15 | 2.87 | $2.79 | 207643 |
| 2026-06-12 | 2.89 | $2.79 | 223791 |
| 2026-06-11 | 2.90 | $2.79 | 378445 |
| 2026-06-10 | 2.92 | $2.80 | 274370 |
| 2026-06-09 | 2.94 | $2.84 | 314000 |
| 2026-06-08 | 2.96 | $2.82 | 249500 |
| 2026-06-05 | 2.98 | $2.82 | 268517 |
| 2026-06-04 | 3.01 | $2.92 | 320100 |
| 2026-06-03 | 3.01 | $2.88 | 563447 |
| 2026-06-02 | 3.03 | $2.95 | 223814 |
| 2026-06-01 | 3.03 | $2.98 | 256903 |
| 2026-05-29 | 3.03 | $2.98 | 322200 |
| 2026-05-28 | 3.02 | $2.94 | 274335 |
| 2026-05-27 | 3.02 | $2.93 | 857600 |
| 2026-05-26 | 3.02 | $2.99 | 294407 |
| 2026-05-22 | 3.01 | $3.00 | 215441 |
| 2026-05-21 | 3.00 | $2.98 | 460942 |
| 2026-05-20 | 2.98 | $2.94 | 239470 |
| 2026-05-19 | 2.97 | $2.92 | 478000 |
| 2026-05-18 | 2.96 | $2.91 | 221909 |
| 2026-05-15 | 2.96 | $2.90 | 227000 |
| 2026-05-14 | 2.95 | $2.98 | 410862 |
| 2026-05-13 | 2.92 | $2.90 | 250927 |
| 2026-05-12 | 2.91 | $2.92 | 304400 |
| 2026-05-11 | 2.88 | $2.87 | 367100 |
| 2026-05-08 | 2.86 | $2.88 | 471500 |
| 2026-05-07 | 2.84 | $2.84 | 324400 |
| 2026-05-06 | 2.82 | $2.90 | 318700 |
| 2026-05-05 | 2.78 | $2.79 | 361461 |
| 2026-05-04 | 2.76 | $2.87 | 266506 |
| 2026-05-01 | 2.72 | $2.96 | 388200 |
| 2026-04-30 | 2.65 | $2.87 | 396100 |
| 2026-04-29 | 2.59 | $2.83 | 666800 |
| 2026-04-28 | 2.53 | $2.67 | 861930 |
| 2026-04-27 | 2.49 | $2.54 | 108400 |
| 2026-04-24 | 2.47 | $2.49 | 131413 |
| 2026-04-23 | 2.45 | $2.50 | 622611 |
| 2026-04-22 | 2.44 | $2.44 | 391600 |
| 2026-04-21 | 2.43 | $2.48 | 139341 |
| 2026-04-20 | 2.41 | $2.49 | 157900 |
| 2026-04-17 | 2.38 | $2.51 | 394900 |
| 2026-04-16 | 2.35 | $2.55 | 133200 |
| 2026-04-15 | 2.31 | $2.52 | 256000 |
| 2026-04-14 | 2.26 | $2.52 | 324000 |
| 2026-04-13 | 2.20 | $2.40 | 180500 |
| 2026-04-10 | 2.16 | $2.35 | 230762 |
| 2026-04-09 | 2.13 | $2.24 | 336181 |
| 2026-04-08 | 2.11 | $2.23 | 408800 |
| 2026-04-07 | 2.10 | $2.23 | 252719 |
| 2026-04-06 | 2.08 | $2.24 | 447800 |
| 2026-04-02 | 2.06 | $2.18 | 322200 |
| 2026-04-01 | 2.04 | $2.16 | 574600 |
| 2026-03-31 | 2.03 | $2.15 | 484900 |
| 2026-03-30 | 2.02 | $1.97 | 298741 |
| 2026-03-27 | 2.05 | $1.93 | 546400 |
| 2026-03-26 | 2.09 | $2.02 | 541543 |
| 2026-03-25 | 2.12 | $2.08 | 323212 |
| 2026-03-24 | 2.14 | $1.98 | 466438 |
| 2026-03-23 | 2.19 | $1.93 | 584400 |
| 2026-03-20 | 2.26 | $1.89 | 1.2M |
| 2026-03-19 | 2.35 | $2.23 | 310031 |
| 2026-03-18 | 2.37 | $2.19 | 217300 |
| 2026-03-17 | 2.42 | $2.34 | 231000 |
| 2026-03-16 | 2.43 | $2.31 | 165811 |
| 2026-03-13 | 2.46 | $2.32 | 169738 |
| 2026-03-12 | 2.49 | $2.39 | 182500 |
| 2026-03-11 | 2.51 | $2.40 | 259759 |
| 2026-03-10 | 2.53 | $2.46 | 180200 |
| 2026-03-09 | 2.54 | $2.47 | 186000 |
| 2026-03-06 | 2.55 | $2.45 | 457200 |
| 2026-03-05 | 2.56 | $2.55 | 266837 |
| 2026-03-04 | 2.56 | $2.50 | 118841 |
| 2026-03-03 | 2.56 | $2.46 | 127324 |
| 2026-03-02 | 2.58 | $2.52 | 142300 |
| 2026-02-27 | 2.58 | $2.49 | 229600 |
| 2026-02-26 | 2.59 | $2.56 | 228500 |
| 2026-02-25 | 2.58 | $2.50 | 154435 |
| 2026-02-24 | 2.59 | $2.51 | 162013 |
| 2026-02-23 | 2.59 | $2.51 | 226343 |
| 2026-02-20 | 2.60 | $2.56 | 145508 |
| 2026-02-19 | 2.59 | $2.58 | 166501 |
| 2026-02-18 | 2.58 | $2.54 | 187668 |
| 2026-02-17 | 2.57 | $2.57 | 194800 |
| 2026-02-13 | 2.56 | $2.65 | 352400 |
| 2026-02-12 | 2.53 | $2.53 | 433110 |
| 2026-02-11 | 2.51 | $2.59 | 168635 |
| 2026-02-10 | 2.48 | $2.61 | 107029 |
| 2026-02-09 | 2.44 | $2.59 | 245366 |
| 2026-02-06 | 2.40 | $2.57 | 424987 |
| 2026-02-05 | 2.35 | $2.48 | 399099 |
| 2026-02-04 | 2.31 | $2.48 | 383400 |
| 2026-02-03 | 2.27 | $2.39 | 370400 |
| 2026-02-02 | 2.24 | $2.33 | 226500 |
| 2026-01-30 | 2.22 | $2.23 | 208600 |
| 2026-01-29 | 2.22 | $2.23 | 232200 |
| 2026-01-28 | 2.21 | $2.37 | 363970 |
| 2026-01-27 | 2.18 | $2.41 | 552198 |
| 2026-01-26 | 2.13 | $2.39 | 1.5M |
| 2026-01-23 | 2.08 | $2.01 | 357500 |
| 2026-01-22 | 2.10 | $2.09 | 84841 |
| 2026-01-21 | 2.10 | $2.07 | 134800 |
| 2026-01-20 | 2.11 | $2.08 | 92469 |
| 2026-01-16 | 2.13 | $2.15 | 255562 |
| 2026-01-15 | 2.12 | $2.13 | 204519 |
| 2026-01-14 | 2.13 | $2.05 | 169500 |
| 2026-01-13 | 2.15 | $2.06 | 126324 |
| 2026-01-12 | 2.17 | $2.11 | 161037 |
| 2026-01-09 | 2.18 | $2.11 | 102746 |
| 2026-01-08 | 2.20 | $2.19 | 176500 |
| 2026-01-07 | 2.20 | $2.19 | 207421 |
| 2026-01-06 | 2.20 | $2.24 | 225340 |
| 2026-01-05 | 2.20 | $2.29 | 200600 |
| 2026-01-02 | 2.18 | $2.26 | 145137 |
| 2025-12-31 | 2.16 | $2.26 | 404970 |
| 2025-12-30 | 2.14 | $2.23 | 459448 |
| 2025-12-29 | 2.13 | $2.28 | 298536 |
| 2025-12-26 | 2.10 | $2.25 | 189909 |
| 2025-12-24 | 2.07 | $2.23 | 154700 |
| 2025-12-23 | 2.05 | $2.18 | 266161 |
| 2025-12-22 | 2.03 | $2.18 | 361800 |
| 2025-12-19 | 2.01 | $2.06 | 691928 |
| 2025-12-18 | 2.02 | $2.09 | 329147 |
| 2025-12-17 | 2.01 | $2.06 | 162640 |
| 2025-12-16 | 2.02 | $2.06 | 190971 |
| 2025-12-15 | 2.02 | $2.11 | 285233 |
| 2025-12-12 | 2.02 | $2.05 | 279443 |
| 2025-12-11 | 2.03 | $1.98 | 341765 |
| 2025-12-10 | 2.06 | $2.08 | 408413 |
| 2025-12-09 | 2.07 | $2.05 | 242316 |
| 2025-12-08 | 2.09 | $1.98 | 469723 |
| 2025-12-05 | 2.13 | $2.06 | 333707 |
| 2025-12-04 | 2.16 | $2.11 | 249455 |
| 2025-12-03 | 2.18 | $2.16 | 282640 |
| 2025-12-02 | 2.20 | $2.16 | 559500 |
| 2025-12-01 | 2.23 | $2.18 | 260730 |
| 2025-11-28 | 2.25 | $2.25 | 102500 |
| 2025-11-26 | 2.26 | $2.25 | 419700 |
| 2025-11-25 | 2.27 | $2.18 | 278737 |
| 2025-11-24 | 2.31 | $2.23 | 205947 |
| 2025-11-21 | 2.33 | $2.22 | 343000 |
| 2025-11-20 | 2.37 | $2.30 | 186149 |
| 2025-11-19 | 2.39 | $2.36 | 294841 |
| 2025-11-18 | 2.41 | $2.37 | 305320 |
| 2025-11-17 | 2.42 | $2.37 | 206400 |
| 2025-11-14 | 2.44 | $2.40 | 457600 |
| 2025-11-13 | 2.46 | $2.42 | 118110 |
| 2025-11-12 | 2.47 | $2.44 | 174112 |
| 2025-11-11 | 2.48 | $2.52 | 224902 |
| 2025-11-10 | 2.48 | $2.55 | 284788 |
| 2025-11-07 | 2.47 | $2.60 | 537000 |
| 2025-11-06 | 2.45 | $2.45 | 218000 |
| 2025-11-05 | 2.46 | $2.42 | 208340 |
| 2025-11-04 | 2.47 | $2.42 | 168469 |
| 2025-11-03 | 2.49 | $2.41 | 185231 |
| 2025-10-31 | 2.52 | $2.47 | 124400 |
| 2025-10-30 | 2.53 | $2.51 | 258012 |
| 2025-10-29 | 2.55 | $2.53 | 163392 |
| 2025-10-28 | 2.55 | $2.66 | 237697 |
| 2025-10-27 | 2.54 | $2.63 | 123200 |
| 2025-10-24 | 2.53 | $2.60 | 156202 |
| 2025-10-23 | 2.52 | $2.54 | 103600 |
| 2025-10-22 | 2.52 | $2.53 | 132002 |
| 2025-10-21 | 2.53 | $2.57 | 184400 |
| 2025-10-20 | 2.53 | $2.55 | 151411 |
| 2025-10-17 | 2.53 | $2.54 | 228776 |
| 2025-10-16 | 2.54 | $2.53 | 171019 |
| 2025-10-15 | 2.55 | $2.60 | 247000 |
| 2025-10-14 | 2.55 | $2.59 | 263522 |
| 2025-10-13 | 2.56 | $2.48 | 236101 |
| 2025-10-10 | 2.58 | $2.44 | 304800 |
| 2025-10-09 | 2.62 | $2.50 | 223100 |
| 2025-10-08 | 2.65 | $2.53 | 247746 |
| 2025-10-07 | 2.69 | $2.55 | 224800 |
| 2025-10-06 | 2.72 | $2.59 | 220600 |
| 2025-10-03 | 2.75 | $2.66 | 167755 |
| 2025-10-02 | 2.78 | $2.69 | 183921 |
| 2025-10-01 | 2.79 | $2.74 | 98300 |
| 2025-09-30 | 2.81 | $2.70 | 185721 |
| 2025-09-29 | 2.83 | $2.70 | 95675 |
| 2025-09-26 | 2.85 | $2.75 | 86900 |
| 2025-09-25 | 2.87 | $2.76 | 146281 |
| 2025-09-24 | 2.89 | $2.84 | 145645 |
| 2025-09-23 | 2.90 | $2.83 | 188614 |
| 2025-09-22 | 2.91 | $2.90 | 238000 |
| 2025-09-19 | 2.90 | $2.73 | 259723 |
| 2025-09-18 | 2.93 | $2.79 | 350850 |
| 2025-09-17 | 2.95 | $2.71 | 506266 |
| 2025-09-16 | 2.99 | $2.87 | 162053 |
| 2025-09-15 | 3.01 | $2.91 | 204312 |
| 2025-09-12 | 3.01 | $2.98 | 223300 |
| 2025-09-11 | 3.01 | $2.94 | 298611 |
| 2025-09-10 | 3.00 | $2.93 | 204530 |
| 2025-09-09 | 3.00 | $3.00 | 165603 |
| 2025-09-08 | 2.99 | $3.04 | 238188 |
| 2025-09-05 | 2.96 | $3.01 | 245416 |
| 2025-09-04 | 2.93 | $2.95 | 180512 |
| 2025-09-03 | 2.91 | $2.96 | 185451 |
| 2025-09-02 | 2.88 | $2.98 | 329500 |
| 2025-08-29 | 2.85 | $2.97 | 371317 |
| 2025-08-28 | 2.80 | $2.87 | 394300 |
| 2025-08-27 | 2.78 | $2.89 | 378602 |
| 2025-08-26 | 2.74 | $2.80 | 179045 |
| 2025-08-25 | 2.72 | $2.80 | 241825 |
| 2025-08-22 | 2.69 | $2.79 | 265863 |
| 2025-08-21 | 2.66 | $2.73 | 218754 |
| 2025-08-20 | 2.64 | $2.71 | 272705 |
| 2025-08-19 | 2.62 | $2.65 | 362287 |
| 2025-08-18 | 2.60 | $2.51 | 353000 |
| 2025-08-15 | 2.62 | $2.51 | 1.1M |
| 2025-08-14 | 2.63 | $2.57 | 456100 |
| 2025-08-13 | 2.64 | $2.59 | 282738 |
| 2025-08-12 | 2.64 | $2.57 | 335900 |
| 2025-08-11 | 2.64 | $2.57 | 357100 |
| 2025-08-08 | 2.65 | $2.58 | 682441 |
| 2025-08-07 | 2.65 | $2.53 | 442300 |
| 2025-08-06 | 2.66 | $2.56 | 300148 |
| 2025-08-05 | 2.67 | $2.55 | 193800 |
| 2025-08-04 | 2.68 | $2.56 | 234300 |
| 2025-08-01 | 2.69 | $2.59 | 644600 |
| 2025-07-31 | 2.70 | $2.62 | 239824 |
| 2025-07-30 | 2.70 | $2.66 | 336481 |
| 2025-07-29 | 2.68 | $2.65 | 287421 |
| 2025-07-28 | 2.67 | $2.61 | 373447 |
| 2025-07-25 | 2.66 | $2.73 | 237500 |
| 2025-07-24 | 2.63 | $2.76 | 571000 |
| 2025-07-23 | 2.58 | $2.69 | 463627 |
| 2025-07-22 | 2.54 | $2.62 | 415300 |
| 2025-07-21 | 2.51 | $2.56 | 320400 |
| 2025-07-18 | 2.48 | $2.55 | 341214 |
| 2025-07-17 | 2.45 | $2.56 | 1.1M |
| 2025-07-16 | 2.41 | $2.46 | 393400 |
| 2025-07-15 | 2.38 | $2.34 | 201475 |
| 2025-07-14 | 2.38 | $2.39 | 198606 |
| 2025-07-11 | 2.36 | $2.30 | 252017 |
| 2025-07-10 | 2.36 | $2.37 | 570304 |
| 2025-07-09 | 2.34 | $2.37 | 200153 |
| 2025-07-08 | 2.32 | $2.38 | 327144 |
| 2025-07-07 | 2.30 | $2.34 | 383200 |
| 2025-07-03 | 2.28 | $2.39 | 210200 |
| 2025-07-02 | 2.24 | $2.37 | 633615 |
| 2025-07-01 | 2.20 | $2.27 | 1.4M |
| 2025-06-30 | 2.18 | $2.13 | 1.1M |
| 2025-06-27 | 2.18 | $2.17 | 8.7M |
| 2025-06-26 | 2.17 | $2.26 | 564700 |
| 2025-06-25 | 2.14 | $2.26 | 870100 |
| 2025-06-24 | 2.11 | $2.23 | 734463 |
| 2025-06-23 | 2.07 | $2.43 | 1.8M |
| 2025-06-20 | 1.99 | $2.02 | 1.6M |
| 2025-06-18 | 1.98 | $1.91 | 651730 |
| 2025-06-17 | 1.99 | $1.97 | 379700 |
| 2025-06-16 | 2.00 | $1.98 | 438404 |
| 2025-06-13 | 2.00 | $1.91 | 404332 |
| 2025-06-12 | 2.01 | $1.93 | 411648 |
| 2025-06-11 | 2.02 | $1.99 | 728807 |
| 2025-06-10 | 2.03 | $2.19 | 557402 |
| 2025-06-09 | 1.99 | $2.13 | 195401 |
| 2025-06-06 | 1.95 | $2.10 | 417000 |
| 2025-06-05 | 1.92 | $2.03 | 325814 |
| 2025-06-04 | 1.89 | $2.07 | 299201 |
| 2025-06-03 | 1.86 | $2.02 | 382000 |
| 2025-06-02 | 1.83 | $1.88 | 884597 |
| 2025-05-30 | 1.82 | $1.91 | 3.4M |
| 2025-05-29 | 1.81 | $1.81 | 430700 |
| 2025-05-28 | 1.81 | $1.79 | 581047 |
| 2025-05-27 | 1.82 | $1.89 | 611323 |
| 2025-05-23 | 1.81 | $1.77 | 587701 |
| 2025-05-22 | 1.83 | $1.73 | 738049 |
| 2025-05-21 | 1.86 | $1.71 | 718323 |
| 2025-05-20 | 1.89 | $1.79 | 520888 |
| 2025-05-19 | 1.92 | $1.86 | 458993 |
| 2025-05-16 | 1.93 | $1.95 | 414266 |
| 2025-05-15 | 1.93 | $1.98 | 281000 |
| 2025-05-14 | 1.92 | $1.98 | 572326 |
| 2025-05-13 | 1.91 | $2.16 | 306229 |
| 2025-05-12 | 1.87 | $2.13 | 589000 |
| 2025-05-09 | 1.82 | $2.01 | 410215 |
| 2025-05-08 | 1.78 | $1.94 | 915293 |
| 2025-05-07 | 1.76 | $1.99 | 375210 |
| 2025-05-06 | 1.73 | $1.97 | 216443 |
| 2025-05-05 | 1.69 | $1.99 | 318200 |
| 2025-05-02 | 1.64 | $1.96 | 325446 |
| 2025-05-01 | 1.60 | $1.90 | 461874 |
| 2025-04-30 | 1.56 | $1.83 | 383521 |
| 2025-04-29 | 1.53 | $1.76 | 255683 |
| 2025-04-28 | 1.51 | $1.74 | 235621 |
| 2025-04-25 | 1.50 | $1.75 | 305800 |
| 2025-04-24 | 1.48 | $1.78 | 335721 |
| 2025-04-23 | 1.46 | $1.75 | 640135 |
| 2025-04-22 | 1.44 | $1.71 | 455000 |
| 2025-04-21 | 1.43 | $1.64 | 477600 |
| 2025-04-17 | 1.43 | $1.62 | 631293 |
| 2025-04-16 | 1.44 | $1.58 | 1.2M |
| 2025-04-15 | 1.47 | $1.52 | 1.2M |
| 2025-04-14 | 1.51 | $1.58 | 925100 |
| 2025-04-11 | 1.55 | $1.61 | 729038 |
| 2025-04-10 | 1.59 | $1.55 | 674400 |
| 2025-04-09 | 1.66 | $1.75 | 1.1M |
| 2025-04-08 | 1.70 | $1.60 | 668200 |
| 2025-04-07 | 1.77 | $1.70 | 1.1M |
| 2025-04-04 | 1.84 | $1.85 | 951100 |
| 2025-04-03 | 1.90 | $1.84 | 688589 |
| 2025-04-02 | 1.96 | $2.05 | 693400 |
| 2025-04-01 | 2.00 | $2.12 | 504651 |
| 2025-03-31 | 2.03 | $2.14 | 718508 |
| 2025-03-28 | 2.06 | $2.16 | 486282 |
| 2025-03-27 | 2.10 | $2.22 | 410544 |
| 2025-03-26 | 2.13 | $2.20 | 1.0M |
| 2025-03-25 | 2.18 | $2.14 | 942300 |
| 2025-03-24 | 2.25 | $2.25 | 608539 |
| 2025-03-21 | 2.31 | $2.31 | 1.0M |
| 2025-03-20 | 2.37 | $2.35 | 700128 |
| 2025-03-19 | 2.43 | $2.34 | 652091 |
| 2025-03-18 | 2.51 | $2.34 | 1.1M |
| 2025-03-17 | 2.61 | $2.49 | 1.0M |
| 2025-03-14 | 2.69 | $2.40 | 805233 |
| 2025-03-13 | 2.81 | $2.30 | 1.1M |
| 2025-03-12 | 2.97 | $2.33 | 1.2M |
| 2025-03-11 | 3.15 | $2.43 | 1.4M |
| 2025-03-10 | 3.34 | $2.38 | 1.1M |
| 2025-03-07 | 3.57 | $2.50 | 2.8M |
| 2025-03-06 | 3.82 | $2.72 | 4.0M |
| 2025-03-05 | 4.06 | $3.85 | 569214 |
| 2025-03-04 | 4.10 | $4.00 | 245400 |
| 2025-03-03 | 4.12 | $4.11 | 349400 |
| 2025-02-28 | 4.12 | $4.12 | 327302 |
| 2025-02-27 | 4.11 | $4.07 | 243700 |
| 2025-02-26 | 4.11 | $4.09 | 138800 |
| 2025-02-25 | 4.11 | $4.15 | 206401 |
| 2025-02-24 | 4.10 | $4.12 | 173824 |
| 2025-02-21 | 4.09 | $4.03 | 174314 |
| 2025-02-20 | 4.09 | $4.12 | 211014 |
| 2025-02-19 | 4.08 | $4.09 | 198154 |
| 2025-02-18 | 4.07 | $4.10 | 208580 |
| 2025-02-14 | 4.06 | $4.03 | 165110 |
| 2025-02-13 | 4.06 | $4.10 | 198800 |
| 2025-02-12 | 4.04 | $4.03 | 182038 |
| 2025-02-11 | 4.04 | $4.06 | 187900 |
| 2025-02-10 | 4.03 | $4.05 | 192068 |
| 2025-02-07 | 4.02 | $4.03 | 190700 |
| 2025-02-06 | 4.02 | $4.07 | 161325 |
| 2025-02-05 | 4.00 | $4.09 | 157719 |
| 2025-02-04 | 3.98 | $4.05 | 168837 |
| 2025-02-03 | 3.96 | $4.00 | 277100 |
| 2025-01-31 | 3.95 | $4.05 | 367036 |
| 2025-01-30 | 3.93 | $4.06 | 327477 |
| 2025-01-29 | 3.90 | $3.87 | 313350 |
| 2025-01-28 | 3.90 | $3.91 | 243000 |
| 2025-01-27 | 3.90 | $3.97 | 355358 |
| 2025-01-24 | 3.89 | $3.86 | 269100 |
| 2025-01-23 | 3.89 | $3.82 | 368797 |
| 2025-01-22 | 3.91 | $3.91 | 222731 |
| 2025-01-21 | 3.91 | $4.05 | 282600 |
| 2025-01-17 | 3.88 | $3.93 | 296834 |
| 2025-01-16 | 3.87 | $3.99 | 212751 |
| 2025-01-15 | 3.84 | $3.96 | 343300 |
| 2025-01-14 | 3.82 | $3.89 | 430411 |
| 2025-01-13 | 3.81 | $3.82 | 270900 |
| 2025-01-10 | 3.82 | $3.81 | 440200 |
| 2025-01-08 | 3.82 | $3.87 | 440039 |
| 2025-01-07 | 3.82 | $3.92 | 322212 |
| 2025-01-06 | 3.80 | $3.93 | 457902 |
| 2025-01-03 | 3.78 | $3.84 | 246300 |
| 2025-01-02 | 3.78 | $3.70 | 279196 |
| 2024-12-31 | 3.81 | $3.71 | 518134 |
| 2024-12-30 | 3.83 | $3.73 | 408841 |
| 2024-12-27 | 3.86 | $3.75 | 457900 |
| 2024-12-26 | 3.89 | $3.86 | 872942 |
| 2024-12-24 | 3.91 | $3.83 | 349900 |
| 2024-12-23 | 3.93 | $3.88 | 386844 |
| 2024-12-20 | 3.94 | $3.85 | 623246 |
| 2024-12-19 | 3.96 | $3.76 | 403123 |
| 2024-12-18 | 4.01 | $3.76 | 469430 |
| 2024-12-17 | 4.06 | $4.03 | 245700 |
| 2024-12-16 | 4.06 | $4.02 | 200559 |
| 2024-12-13 | 4.06 | $3.99 | 280700 |
| 2024-12-12 | 4.08 | $4.02 | 239005 |
| 2024-12-11 | 4.08 | $4.04 | 317927 |
| 2024-12-10 | 4.09 | $4.05 | 232225 |
| 2024-12-09 | 4.09 | $4.09 | 288624 |
| 2024-12-06 | 4.09 | $4.05 | 162800 |
| 2024-12-05 | 4.09 | $4.01 | 171819 |
| 2024-12-04 | 4.10 | $4.03 | 243500 |
| 2024-12-03 | 4.11 | $4.08 | 241800 |
| 2024-12-02 | 4.10 | $4.19 | 632434 |
| 2024-11-29 | 4.08 | $4.23 | 404500 |
| 2024-11-27 | 4.04 | $4.20 | 231348 |
| 2024-11-26 | 4.00 | $4.19 | 209300 |
| 2024-11-25 | 3.96 | $4.15 | 354860 |
| 2024-11-22 | 3.91 | $4.07 | 260400 |
| 2024-11-21 | 3.88 | $4.01 | 396341 |
| 2024-11-20 | 3.86 | $3.83 | 199400 |
| 2024-11-19 | 3.86 | $3.91 | 198554 |
| 2024-11-18 | 3.86 | $3.79 | 240011 |
| 2024-11-15 | 3.88 | $3.83 | 313006 |
| 2024-11-14 | 3.89 | $3.86 | 229243 |
| 2024-11-13 | 3.90 | $3.84 | 274905 |
| 2024-11-12 | 3.91 | $3.88 | 244283 |
| 2024-11-11 | 3.92 | $4.01 | 316600 |
| 2024-11-08 | 3.90 | $4.07 | 279711 |
| 2024-11-07 | 3.87 | $3.97 | 331200 |
| 2024-11-06 | 3.86 | $4.00 | 390800 |
| 2024-11-05 | 3.83 | $3.81 | 202800 |
| 2024-11-04 | 3.84 | $3.73 | 256406 |
| 2024-11-01 | 3.87 | $3.72 | 251661 |
| 2024-10-31 | 3.91 | $3.73 | 211400 |
| 2024-10-30 | 3.95 | $3.84 | 181633 |
| 2024-10-29 | 3.97 | $3.87 | 239500 |
| 2024-10-28 | 4.00 | $3.93 | 190700 |
| 2024-10-25 | 4.01 | $3.83 | 209602 |
| 2024-10-24 | 4.04 | $3.90 | 345950 |
| 2024-10-23 | 4.07 | $3.99 | 311220 |
| 2024-10-22 | 4.08 | $4.14 | 146699 |
| 2024-10-21 | 4.07 | $4.12 | 263851 |
| 2024-10-18 | 4.05 | $4.23 | 265010 |
| 2024-10-17 | 4.01 | $4.26 | 219713 |
| 2024-10-16 | 3.95 | $4.32 | 522134 |
| 2024-10-15 | 3.87 | $4.19 | 626119 |
| 2024-10-14 | 3.81 | $3.91 | 319600 |
| 2024-10-11 | 3.79 | $3.79 | 121118 |
| 2024-10-10 | 3.80 | $3.73 | 205716 |
| 2024-10-09 | 3.83 | $3.75 | 165400 |
| 2024-10-08 | 3.85 | $3.74 | 148513 |
| 2024-10-07 | 3.89 | $3.76 | 184067 |
| 2024-10-04 | 3.92 | $3.74 | 220386 |
| 2024-10-03 | 3.96 | $3.68 | 230100 |
| 2024-10-02 | 4.02 | $3.77 | 175024 |
| 2024-10-01 | 4.07 | $3.80 | 316000 |
| 2024-09-30 | 4.13 | $4.00 | 299824 |
| 2024-09-27 | 4.15 | $4.06 | 443935 |
| 2024-09-26 | 4.16 | $4.13 | 176746 |
| 2024-09-25 | 4.15 | $4.10 | 192540 |
| 2024-09-24 | 4.16 | $4.15 | 357300 |
| 2024-09-23 | 4.15 | $4.09 | 262200 |
| 2024-09-20 | 4.15 | $4.07 | 1.8M |
| 2024-09-19 | 4.16 | $4.27 | 217100 |
| 2024-09-18 | 4.12 | $4.20 | 282300 |
| 2024-09-17 | 4.10 | $4.22 | 313300 |
| 2024-09-16 | 4.06 | $4.17 | 278747 |
| 2024-09-13 | 4.03 | $4.15 | 282812 |
| 2024-09-12 | 4.00 | $3.96 | 162700 |
| 2024-09-11 | 4.00 | $3.91 | 193449 |
| 2024-09-10 | 4.02 | $3.99 | 189046 |
| 2024-09-09 | 4.02 | $3.90 | 231400 |
| 2024-09-06 | 4.04 | $4.08 | 223243 |
| 2024-09-05 | 4.02 | $3.92 | 357945 |
| 2024-09-04 | 4.03 | $4.01 | 242200 |
| 2024-09-03 | 4.03 | $3.97 | 315733 |
| 2024-08-30 | 4.03 | $4.10 | 383413 |
| 2024-08-29 | 4.00 | $4.18 | 212544 |
| 2024-08-28 | 3.96 | $4.04 | 199300 |
| 2024-08-27 | 3.93 | $4.12 | 208231 |
| 2024-08-26 | 3.89 | $4.14 | 369000 |
| 2024-08-23 | 3.83 | $4.08 | 299437 |
| 2024-08-22 | 3.77 | $3.74 | 165400 |
| 2024-08-21 | 3.78 | $3.81 | 118304 |
| 2024-08-20 | 3.78 | $3.77 | 143800 |
| 2024-08-19 | 3.78 | $3.82 | 244462 |
| 2024-08-16 | 3.78 | $3.71 | 258000 |
| 2024-08-15 | 3.79 | $3.72 | 236921 |
| 2024-08-14 | 3.81 | $3.66 | 139351 |
| 2024-08-13 | 3.84 | $3.70 | 194659 |
| 2024-08-12 | 3.87 | $3.59 | 425983 |
| 2024-08-09 | 3.92 | $3.76 | 362339 |
| 2024-08-08 | 3.95 | $3.85 | 288935 |
| 2024-08-07 | 3.96 | $3.75 | 318900 |
| 2024-08-06 | 4.00 | $3.79 | 195515 |
| 2024-08-05 | 4.03 | $3.70 | 361000 |
| 2024-08-02 | 4.08 | $3.85 | 226900 |
| 2024-08-01 | 4.12 | $4.00 | 248808 |
| 2024-07-31 | 4.12 | $4.05 | 340545 |
| 2024-07-30 | 4.12 | $4.11 | 230563 |
| 2024-07-29 | 4.09 | $3.98 | 694900 |
| 2024-07-26 | 4.10 | $4.22 | 245800 |
| 2024-07-25 | 4.05 | $4.09 | 334300 |
| 2024-07-24 | 4.02 | $4.04 | 273418 |
| 2024-07-23 | 3.99 | $4.09 | 261940 |
| 2024-07-22 | 3.95 | $4.12 | 232500 |
| 2024-07-19 | 3.89 | $3.98 | 306418 |
| 2024-07-18 | 3.86 | $4.00 | 304400 |
| 2024-07-17 | 3.81 | $4.14 | 397434 |
| 2024-07-16 | 3.73 | $4.17 | 395710 |
| 2024-07-15 | 3.62 | $3.99 | 475232 |
| 2024-07-12 | 3.54 | $3.80 | 463200 |
| 2024-07-11 | 3.48 | $3.79 | 453341 |
| 2024-07-10 | 3.41 | $3.41 | 257093 |
| 2024-07-09 | 3.41 | $3.35 | 288938 |
| 2024-07-08 | 3.43 | $3.46 | 304942 |
| 2024-07-05 | 3.43 | $3.36 | 368301 |
| 2024-07-03 | 3.45 | $3.49 | 155800 |
| 2024-07-02 | 3.44 | $3.44 | 296232 |
| 2024-07-01 | 3.44 | $3.47 | 437542 |
| 2024-06-28 | 3.44 | $3.59 | 1.4M |
| 2024-06-27 | 3.41 | $3.50 | 478114 |
| 2024-06-26 | 3.39 | $3.38 | 517325 |
| 2024-06-25 | 3.40 | $3.33 | 456926 |
| 2024-06-24 | 3.42 | $3.39 | 478461 |
| 2024-06-21 | 3.44 | $3.41 | 626500 |
| 2024-06-20 | 3.45 | $3.36 | 492700 |
| 2024-06-18 | 3.47 | $3.36 | 424000 |
| 2024-06-17 | 3.50 | $3.36 | 315900 |
| 2024-06-14 | 3.53 | $3.43 | 267200 |
| 2024-06-13 | 3.55 | $3.46 | 228400 |
| 2024-06-12 | 3.57 | $3.43 | 313862 |
| 2024-06-11 | 3.59 | $3.42 | 451743 |
| 2024-06-10 | 3.63 | $3.48 | 353410 |
| 2024-06-07 | 3.65 | $3.48 | 335465 |
| 2024-06-06 | 3.68 | $3.56 | 372325 |
| 2024-06-05 | 3.70 | $3.56 | 483654 |
| 2024-06-04 | 3.72 | $3.70 | 307400 |
| 2024-06-03 | 3.71 | $3.87 | 615000 |
| 2024-05-31 | 3.67 | $3.75 | 725067 |
| 2024-05-30 | 3.64 | $3.68 | 324200 |
| 2024-05-29 | 3.62 | $3.52 | 304314 |
| 2024-05-28 | 3.63 | $3.62 | 400111 |
| 2024-05-24 | 3.63 | $3.53 | 343127 |
| 2024-05-23 | 3.64 | $3.46 | 715715 |
| 2024-05-22 | 3.66 | $3.61 | 417833 |
| 2024-05-21 | 3.66 | $3.74 | 386539 |
| 2024-05-20 | 3.63 | $3.69 | 589464 |
| 2024-05-17 | 3.61 | $3.66 | 526116 |
| 2024-05-16 | 3.59 | $3.72 | 517100 |
| 2024-05-15 | 3.55 | $3.74 | 537561 |
| 2024-05-14 | 3.50 | $3.71 | 764500 |
| 2024-05-13 | 3.44 | $3.73 | 903113 |
| 2024-05-10 | 3.38 | $3.72 | 1.7M |
| 2024-05-09 | 3.31 | $3.40 | 938536 |
| 2024-05-08 | 3.29 | $3.35 | 431700 |
| 2024-05-07 | 3.28 | $3.38 | 457932 |
| 2024-05-06 | 3.26 | $3.50 | 378015 |
| 2024-05-03 | 3.21 | $3.45 | 427800 |
| 2024-05-02 | 3.17 | $3.40 | 451212 |
| 2024-05-01 | 3.13 | $3.22 | 578831 |
| 2024-04-30 | 3.13 | $3.12 | 489329 |
| 2024-04-29 | 3.14 | $3.27 | 620430 |
| 2024-04-26 | 3.13 | $3.25 | 207457 |
| 2024-04-25 | 3.12 | $3.24 | 334300 |
| 2024-04-24 | 3.11 | $3.35 | 429430 |
| 2024-04-23 | 3.08 | $3.27 | 391500 |
| 2024-04-22 | 3.06 | $3.27 | 498173 |
| 2024-04-19 | 3.03 | $3.16 | 462700 |
| 2024-04-18 | 3.03 | $3.06 | 597852 |
| 2024-04-17 | 3.05 | $3.08 | 519013 |
| 2024-04-16 | 3.07 | $3.05 | 388700 |
| 2024-04-15 | 3.10 | $3.08 | 647000 |
| 2024-04-12 | 3.14 | $3.16 | 404600 |
| 2024-04-11 | 3.16 | $3.23 | 454507 |
| 2024-04-10 | 3.17 | $3.16 | 632729 |
| 2024-04-09 | 3.20 | $3.40 | 327200 |
| 2024-04-08 | 3.18 | $3.27 | 433988 |
| 2024-04-05 | 3.19 | $3.26 | 350922 |
| 2024-04-04 | 3.21 | $3.32 | 357874 |
| 2024-04-03 | 3.22 | $3.33 | 260200 |
| 2024-04-02 | 3.23 | $3.34 | 403705 |
| 2024-04-01 | 3.23 | $3.40 | 339508 |
| 2024-03-28 | 3.24 | $3.51 | 512629 |
| 2024-03-27 | 3.21 | $3.43 | 645786 |
| 2024-03-26 | 3.21 | $3.25 | 686411 |
| 2024-03-25 | 3.24 | $3.34 | 522600 |
| 2024-03-22 | 3.26 | $3.34 | 528368 |
| 2024-03-21 | 3.29 | $3.61 | 345600 |
| 2024-03-20 | 3.27 | $3.52 | 409433 |
| 2024-03-19 | 3.27 | $3.45 | 330600 |
| 2024-03-18 | 3.28 | $3.41 | 281928 |
| 2024-03-15 | 3.30 | $3.48 | 659700 |
| 2024-03-14 | 3.32 | $3.42 | 384504 |
| 2024-03-13 | 3.36 | $3.42 | 283701 |
| 2024-03-12 | 3.40 | $3.47 | 485900 |
| 2024-03-11 | 3.44 | $3.50 | 330900 |
| 2024-03-08 | 3.49 | $3.55 | 307917 |
| 2024-03-07 | 3.54 | $3.52 | 475200 |
| 2024-03-06 | 3.60 | $3.46 | 518607 |
| 2024-03-05 | 3.69 | $3.31 | 755022 |
| 2024-03-04 | 3.83 | $3.33 | 919640 |
| 2024-03-01 | 3.99 | $3.58 | 771245 |
| 2024-02-29 | 4.13 | $3.51 | 900994 |
| 2024-02-28 | 4.30 | $3.68 | 2.2M |
| 2024-02-27 | 4.47 | $4.43 | 395310 |
| 2024-02-26 | 4.51 | $4.32 | 441561 |
| 2024-02-23 | 4.58 | $4.42 | 287000 |
| 2024-02-22 | 4.64 | $4.47 | 405200 |
| 2024-02-21 | 4.70 | $4.64 | 241800 |
| 2024-02-20 | 4.74 | $4.71 | 304800 |
| 2024-02-16 | 4.77 | $4.83 | 369931 |
| 2024-02-15 | 4.78 | $4.88 | 387209 |
| 2024-02-14 | 4.78 | $4.62 | 385159 |
| 2024-02-13 | 4.84 | $4.67 | 533208 |
| 2024-02-12 | 4.90 | $5.14 | 508200 |
| 2024-02-09 | 4.87 | $4.90 | 248142 |
| 2024-02-08 | 4.89 | $4.86 | 327423 |
| 2024-02-07 | 4.92 | $4.64 | 486996 |
| 2024-02-06 | 5.00 | $4.79 | 389000 |
| 2024-02-05 | 5.07 | $4.79 | 490541 |
| 2024-02-02 | 5.15 | $4.91 | 484400 |
| 2024-02-01 | 5.21 | $5.14 | 533222 |
| 2024-01-31 | 5.24 | $5.14 | 567928 |
| 2024-01-30 | 5.27 | $5.26 | 222300 |
| 2024-01-29 | 5.28 | $5.39 | 251400 |
| 2024-01-26 | 5.27 | $5.40 | 186300 |
| 2024-01-25 | 5.26 | $5.38 | 267700 |
| 2024-01-24 | 5.25 | $5.25 | 376100 |
| 2024-01-23 | 5.26 | $5.18 | 246609 |
| 2024-01-22 | 5.29 | $5.21 | 249948 |
| 2024-01-19 | 5.32 | $5.15 | 312700 |
| 2024-01-18 | 5.37 | $5.06 | 385600 |
| 2024-01-17 | 5.45 | $5.06 | 584327 |
| 2024-01-16 | 5.53 | $5.21 | 401200 |
| 2024-01-12 | 5.61 | $5.40 | 337500 |
| 2024-01-11 | 5.65 | $5.36 | 401148 |
| 2024-01-10 | 5.71 | $5.51 | 261730 |
| 2024-01-09 | 5.74 | $5.48 | 365559 |
| 2024-01-08 | 5.79 | $5.64 | 233200 |
| 2024-01-05 | 5.81 | $5.56 | 367807 |
| 2024-01-04 | 5.85 | $5.53 | 317700 |
| 2024-01-03 | 5.90 | $5.54 | 625638 |
| 2024-01-02 | 5.96 | $5.77 | 418700 |
| 2023-12-29 | 5.97 | $5.72 | 277000 |
| 2023-12-28 | 6.00 | $5.86 | 365932 |
| 2023-12-27 | 6.00 | $5.89 | 435417 |
| 2023-12-26 | 6.00 | $5.92 | 317200 |
| 2023-12-22 | 5.99 | $5.98 | 352635 |
| 2023-12-21 | 5.95 | $6.05 | 398027 |
| 2023-12-20 | 5.90 | $5.95 | 598935 |
| 2023-12-19 | 5.86 | $6.03 | 689200 |
| 2023-12-18 | 5.80 | $5.76 | 486620 |
| 2023-12-15 | 5.78 | $5.97 | 1.1M |
| 2023-12-14 | 5.71 | $6.12 | 806500 |
| 2023-12-13 | 5.59 | $5.80 | 782646 |
| 2023-12-12 | 5.53 | $5.46 | 358775 |
| 2023-12-11 | 5.52 | $5.55 | 266758 |
| 2023-12-08 | 5.50 | $5.59 | 297435 |
| 2023-12-07 | 5.46 | $5.63 | 319600 |
| 2023-12-06 | 5.40 | $5.53 | 457104 |
| 2023-12-05 | 5.36 | $5.57 | 346600 |
| 2023-12-04 | 5.30 | $5.63 | 367177 |
| 2023-12-01 | 5.21 | $5.58 | 589740 |
| 2023-11-30 | 5.13 | $5.16 | 1.9M |
| 2023-11-29 | 5.12 | $5.28 | 418400 |
| 2023-11-28 | 5.08 | $5.23 | 377600 |
| 2023-11-27 | 5.04 | $5.11 | 546038 |
| 2023-11-24 | 5.02 | $5.06 | 390819 |
| 2023-11-22 | 5.01 | $4.99 | 376400 |
| 2023-11-21 | 5.02 | $4.94 | 398500 |
| 2023-11-20 | 5.03 | $5.06 | 424107 |
| 2023-11-17 | 5.03 | $5.14 | 360200 |
| 2023-11-16 | 5.00 | $5.04 | 1.5M |
| 2023-11-15 | 4.99 | $5.25 | 807600 |
| 2023-11-14 | 4.94 | $5.13 | 1.0M |
| 2023-11-13 | 4.90 | $4.68 | 784052 |
| 2023-11-10 | 4.96 | $5.00 | 699750 |
| 2023-11-09 | 4.95 | $5.02 | 580077 |
| 2023-11-08 | 4.94 | $5.06 | 387603 |
| 2023-11-07 | 4.92 | $5.12 | 262900 |
| 2023-11-06 | 4.88 | $5.28 | 277700 |
| 2023-11-03 | 4.80 | $5.33 | 441923 |
| 2023-11-02 | 4.70 | $5.04 | 300824 |
| 2023-11-01 | 4.65 | $4.73 | 351651 |
| 2023-10-31 | 4.65 | $4.78 | 418648 |
| 2023-10-30 | 4.65 | $4.69 | 273183 |
| 2023-10-27 | 4.66 | $4.62 | 282410 |
| 2023-10-26 | 4.70 | $4.65 | 373800 |
| 2023-10-25 | 4.73 | $4.65 | 357900 |
| 2023-10-24 | 4.77 | $4.85 | 458300 |
| 2023-10-23 | 4.78 | $4.78 | 439600 |
| 2023-10-20 | 4.80 | $4.75 | 413418 |
| 2023-10-19 | 4.83 | $4.86 | 476800 |
| 2023-10-18 | 4.85 | $4.85 | 422209 |
| 2023-10-17 | 4.87 | $5.14 | 399879 |
| 2023-10-16 | 4.84 | $5.01 | 547300 |
| 2023-10-13 | 4.83 | $4.85 | 344900 |
| 2023-10-12 | 4.85 | $5.01 | 563449 |
| 2023-10-11 | 4.85 | $5.17 | 370007 |
| 2023-10-10 | 4.81 | $4.98 | 418300 |
| 2023-10-09 | 4.81 | $4.97 | 458470 |
| 2023-10-06 | 4.81 | $4.83 | 617100 |
| 2023-10-05 | 4.85 | $4.78 | 751482 |
| 2023-10-04 | 4.90 | $4.69 | 969334 |
| 2023-10-03 | 4.98 | $4.53 | 1.3M |
| 2023-10-02 | 5.11 | $4.87 | 983900 |
| 2023-09-29 | 5.19 | $5.21 | 863247 |
| 2023-09-28 | 5.21 | $5.21 | 640536 |
| 2023-09-27 | 5.23 | $5.26 | 706753 |
| 2023-09-26 | 5.26 | $5.20 | 936400 |
| 2023-09-25 | 5.29 | $5.30 | 717800 |
| 2023-09-22 | 5.32 | $5.34 | 715465 |
| 2023-09-21 | 5.34 | $5.34 | 1.4M |
| 2023-09-20 | 5.37 | $5.47 | 1.3M |
| 2023-09-19 | 5.38 | $5.43 | 834354 |
| 2023-09-18 | 5.39 | $5.41 | 1.8M |
| 2023-09-15 | 5.42 | $5.45 | 15.6M |
| 2023-09-14 | 5.44 | $5.55 | 1.5M |
| 2023-09-13 | 5.45 | $5.46 | 1.3M |
| 2023-09-12 | 5.47 | $5.50 | 1.3M |
| 2023-09-11 | 5.50 | $5.47 | 1.2M |
| 2023-09-08 | 5.53 | $5.49 | 1.1M |
| 2023-09-07 | 5.57 | $5.46 | 1.6M |
| 2023-09-06 | 5.63 | $5.40 | 1.4M |
| 2023-09-05 | 5.70 | $5.44 | 3.7M |
| 2023-09-01 | 5.79 | $5.84 | 577407 |
| 2023-08-31 | 5.80 | $5.83 | 524326 |
| 2023-08-30 | 5.82 | $5.86 | 400100 |
| 2023-08-29 | 5.83 | $5.93 | 548744 |
| 2023-08-28 | 5.84 | $5.86 | 381042 |
| 2023-08-25 | 5.86 | $5.71 | 357117 |
| 2023-08-24 | 5.91 | $5.71 | 389903 |
| 2023-08-23 | 5.98 | $5.78 | 298000 |
| 2023-08-22 | 6.05 | $5.80 | 378800 |
| 2023-08-21 | 6.12 | $5.82 | 365000 |
| 2023-08-18 | 6.20 | $5.97 | 277000 |
| 2023-08-17 | 6.26 | $6.16 | 291768 |
| 2023-08-16 | 6.29 | $6.20 | 267300 |
| 2023-08-15 | 6.32 | $6.29 | 263725 |
| 2023-08-14 | 6.34 | $6.43 | 292744 |
| 2023-08-11 | 6.33 | $6.56 | 463010 |
| 2023-08-10 | 6.29 | $6.41 | 575000 |
| 2023-08-09 | 6.28 | $6.14 | 344600 |
| 2023-08-08 | 6.32 | $6.15 | 301300 |
| 2023-08-07 | 6.37 | $6.28 | 352430 |
| 2023-08-04 | 6.40 | $6.20 | 293400 |
| 2023-08-03 | 6.46 | $6.16 | 278700 |
| 2023-08-02 | 6.53 | $6.23 | 234251 |
| 2023-08-01 | 6.59 | $6.28 | 338800 |
| 2023-07-31 | 6.66 | $6.50 | 804409 |
| 2023-07-28 | 6.69 | $6.49 | 351520 |
| 2023-07-27 | 6.72 | $6.47 | 455200 |
| 2023-07-26 | 6.77 | $6.68 | 335800 |
| 2023-07-25 | 6.78 | $6.56 | 238100 |
| 2023-07-24 | 6.81 | $6.72 | 233843 |
| 2023-07-21 | 6.82 | $6.62 | 346244 |
| 2023-07-20 | 6.85 | $6.72 | 316029 |
| 2023-07-19 | 6.86 | $6.85 | 312920 |
| 2023-07-18 | 6.84 | $6.70 | 366914 |
| 2023-07-17 | 6.86 | $6.60 | 317041 |
| 2023-07-14 | 6.89 | $6.76 | 254716 |
| 2023-07-13 | 6.89 | $6.88 | 367300 |
| 2023-07-12 | 6.87 | $6.83 | 393954 |
| 2023-07-11 | 6.86 | $6.87 | 375834 |
| 2023-07-10 | 6.83 | $6.85 | 257665 |
| 2023-07-07 | 6.80 | $6.90 | 555400 |
| 2023-07-06 | 6.76 | $6.76 | 371079 |
| 2023-07-05 | 6.74 | $6.73 | 411532 |
| 2023-07-03 | 6.71 | $6.88 | 281700 |
| 2023-06-30 | 6.66 | $6.61 | 433175 |
| 2023-06-29 | 6.64 | $6.66 | 258209 |
| 2023-06-28 | 6.62 | $6.66 | 305718 |
| 2023-06-27 | 6.59 | $6.77 | 592545 |
| 2023-06-26 | 6.53 | $6.66 | 553349 |
| 2023-06-23 | 6.48 | $6.36 | 1.3M |
| 2023-06-22 | 6.49 | $6.43 | 660500 |
| 2023-06-21 | 6.48 | $6.53 | 345842 |
| 2023-06-20 | 6.45 | $6.57 | 350735 |
| 2023-06-16 | 6.41 | $6.65 | 2.5M |
| 2023-06-15 | 6.34 | $6.56 | 329963 |
| 2023-06-14 | 6.28 | $6.44 | 367036 |
| 2023-06-13 | 6.24 | $6.52 | 353060 |
| 2023-06-12 | 6.16 | $6.46 | 350300 |
| 2023-06-09 | 6.09 | $6.47 | 368252 |
| 2023-06-08 | 6.01 | $6.44 | 339100 |
| 2023-06-07 | 5.92 | $6.57 | 543535 |
| 2023-06-06 | 5.79 | $6.27 | 442836 |
| 2023-06-05 | 5.70 | $5.96 | 457467 |
| 2023-06-02 | 5.66 | $6.06 | 439359 |
| 2023-06-01 | 5.59 | $5.73 | 523500 |
| 2023-05-31 | 5.59 | $5.55 | 709807 |
| 2023-05-30 | 5.62 | $5.62 | 392900 |
| 2023-05-26 | 5.65 | $5.53 | 405000 |
| 2023-05-25 | 5.70 | $5.43 | 611634 |
| 2023-05-24 | 5.78 | $5.75 | 315437 |
| 2023-05-23 | 5.81 | $6.15 | 342000 |
| 2023-05-22 | 5.76 | $6.03 | 472700 |
| 2023-05-19 | 5.72 | $5.90 | 360001 |
| 2023-05-18 | 5.71 | $5.88 | 464100 |
| 2023-05-17 | 5.71 | $5.79 | 488511 |
| 2023-05-16 | 5.72 | $5.45 | 666079 |
| 2023-05-15 | 5.81 | $5.52 | 445301 |
| 2023-05-12 | 5.90 | $5.60 | 724482 |
| 2023-05-11 | 5.99 | $5.91 | 394000 |
| 2023-05-10 | 6.03 | $6.05 | 439328 |
| 2023-05-09 | 6.04 | $6.15 | 331527 |
| 2023-05-08 | 6.04 | $6.22 | 382610 |
| 2023-05-05 | 6.03 | $6.31 | 337139 |
| 2023-05-04 | 6.00 | $6.16 | 575748 |
| 2023-05-03 | 5.99 | $6.00 | 586631 |
| 2023-05-02 | 6.02 | $5.91 | 581732 |
| 2023-05-01 | 6.07 | $6.10 | 422850 |
| 2023-04-28 | 6.09 | $6.14 | 464735 |
| 2023-04-27 | 6.11 | $6.02 | 376625 |
| 2023-04-26 | 6.16 | $5.93 | 348416 |
| 2023-04-25 | 6.24 | $6.12 | 306900 |
| 2023-04-24 | 6.29 | $6.34 | 302800 |
| 2023-04-21 | 6.30 | $6.42 | 376008 |
| 2023-04-20 | 6.30 | $6.44 | 396210 |
| 2023-04-19 | 6.30 | $6.57 | 350829 |
| 2023-04-18 | 6.27 | $6.52 | 379221 |
| 2023-04-17 | 6.25 | $6.60 | 421100 |
| 2023-04-14 | 6.21 | $6.31 | 350027 |
| 2023-04-13 | 6.23 | $6.41 | 625100 |
| 2023-04-12 | 6.23 | $6.50 | 583546 |
| 2023-04-11 | 6.22 | $6.52 | 403600 |
| 2023-04-10 | 6.20 | $6.62 | 474600 |
| 2023-04-06 | 6.16 | $6.63 | 314623 |
| 2023-04-05 | 6.11 | $6.62 | 397200 |
| 2023-04-04 | 6.06 | $6.66 | 713442 |
| 2023-04-03 | 6.00 | $6.81 | 737503 |
| 2023-03-31 | 5.90 | $6.70 | 738224 |
| 2023-03-30 | 5.81 | $6.32 | 308800 |
| 2023-03-29 | 5.78 | $6.35 | 387300 |
| 2023-03-28 | 5.76 | $6.20 | 673603 |
| 2023-03-27 | 5.77 | $6.09 | 877400 |
| 2023-03-24 | 5.80 | $5.89 | 721000 |
| 2023-03-23 | 5.89 | $5.67 | 862853 |
| 2023-03-22 | 6.05 | $5.78 | 1.1M |
| 2023-03-21 | 6.21 | $5.91 | 1.3M |
| 2023-03-20 | 6.37 | $5.82 | 1.2M |
| 2023-03-17 | 6.59 | $5.80 | 6.1M |
| 2023-03-16 | 6.85 | $6.36 | 1.2M |
| 2023-03-15 | 7.04 | $6.48 | 789011 |
| 2023-03-14 | 7.24 | $6.52 | 1.2M |
| 2023-03-13 | 7.46 | $6.70 | 608824 |
| 2023-03-10 | 7.69 | $6.76 | 1.4M |
| 2023-03-09 | 7.94 | $7.50 | 853827 |
| 2023-03-08 | 8.08 | $7.73 | 655000 |
| 2023-03-07 | 8.19 | $7.55 | 687317 |
| 2023-03-06 | 8.36 | $8.05 | 632116 |
| 2023-03-03 | 8.46 | $7.95 | 521063 |
| 2023-03-02 | 8.60 | $8.04 | 700640 |
| 2023-03-01 | 8.74 | $8.29 | 462800 |
| 2023-02-28 | 8.85 | $8.56 | 522600 |
| 2023-02-27 | 8.92 | $8.61 | 563200 |
| 2023-02-24 | 8.99 | $8.61 | 539600 |
| 2023-02-23 | 9.08 | $8.85 | 330800 |
| 2023-02-22 | 9.12 | $8.75 | 468300 |
| 2023-02-21 | 9.20 | $8.85 | 321437 |
| 2023-02-17 | 9.27 | $9.12 | 196100 |
| 2023-02-16 | 9.29 | $9.16 | 167201 |
| 2023-02-15 | 9.30 | $9.25 | 155647 |
| 2023-02-14 | 9.30 | $9.16 | 264400 |
| 2023-02-13 | 9.31 | $9.26 | 179406 |
| 2023-02-10 | 9.31 | $9.07 | 266600 |
| 2023-02-09 | 9.34 | $9.06 | 425128 |
| 2023-02-08 | 9.38 | $9.20 | 391025 |
| 2023-02-07 | 9.40 | $9.36 | 372100 |
| 2023-02-06 | 9.39 | $9.40 | 296500 |
| 2023-02-03 | 9.36 | $9.62 | 407700 |
| 2023-02-02 | 9.28 | $9.71 | 333961 |
| 2023-02-01 | 9.17 | $9.36 | 375503 |
| 2023-01-31 | 9.11 | $9.65 | 595125 |
| 2023-01-30 | 8.98 | $9.17 | 229744 |
| 2023-01-27 | 8.93 | $9.20 | 214205 |
| 2023-01-26 | 8.87 | $9.09 | 196832 |
| 2023-01-25 | 8.82 | $9.02 | 201655 |
| 2023-01-24 | 8.78 | $8.89 | 162000 |
| 2023-01-23 | 8.76 | $9.05 | 356500 |
| 2023-01-20 | 8.70 | $9.01 | 366017 |
| 2023-01-19 | 8.64 | $8.84 | 375037 |
| 2023-01-18 | 8.60 | $8.95 | 502733 |
| 2023-01-17 | 8.54 | $8.87 | 335249 |
| 2023-01-13 | 8.49 | $8.84 | 204653 |
| 2023-01-12 | 8.44 | $8.75 | 366500 |
| 2023-01-11 | 8.39 | $8.59 | 417800 |
| 2023-01-10 | 8.38 | $8.46 | 326343 |
| 2023-01-09 | 8.39 | $8.40 | 237800 |
| 2023-01-06 | 8.41 | $8.47 | 210905 |
| 2023-01-05 | 8.43 | $8.26 | 270100 |
| 2023-01-04 | 8.50 | $8.41 | 266108 |
| 2023-01-03 | 8.55 | $8.35 | 306600 |
| 2022-12-30 | 8.61 | $8.54 | 353307 |
| 2022-12-29 | 8.66 | $8.47 | 648100 |
| 2022-12-28 | 8.72 | $8.43 | 670700 |
| 2022-12-27 | 8.80 | $8.60 | 529100 |
| 2022-12-23 | 8.86 | $8.76 | 387026 |
| 2022-12-22 | 8.90 | $8.77 | 731733 |
| 2022-12-21 | 8.95 | $8.88 | 630107 |
| 2022-12-20 | 8.97 | $8.79 | 475458 |
| 2022-12-19 | 9.03 | $8.71 | 683900 |
| 2022-12-16 | 9.11 | $8.88 | 1.4M |
| 2022-12-15 | 9.16 | $9.14 | 601120 |
| 2022-12-14 | 9.17 | $9.25 | 1.6M |
| 2022-12-13 | 9.16 | $9.25 | 872023 |
| 2022-12-12 | 9.15 | $9.13 | 581324 |
| 2022-12-09 | 9.16 | $9.11 | 500111 |
| 2022-12-08 | 9.17 | $9.03 | 648807 |
| 2022-12-07 | 9.21 | $8.96 | 698128 |
| 2022-12-06 | 9.27 | $9.00 | 254328 |
| 2022-12-05 | 9.33 | $9.28 | 205600 |
| 2022-12-02 | 9.34 | $9.52 | 185624 |
| 2022-12-01 | 9.30 | $9.34 | 183304 |
| 2022-11-30 | 9.29 | $9.29 | 235700 |
| 2022-11-29 | 9.29 | $9.15 | 137500 |
| 2022-11-28 | 9.32 | $9.09 | 214408 |
| 2022-11-25 | 9.37 | $9.33 | 74831 |
| 2022-11-23 | 9.37 | $9.33 | 146305 |
| 2022-11-22 | 9.38 | $9.34 | 168200 |
| 2022-11-21 | 9.38 | $9.39 | 223317 |
| 2022-11-18 | 9.38 | $9.42 | 286458 |
| 2022-11-17 | 9.36 | $9.20 | 171109 |
| 2022-11-16 | 9.39 | $9.25 | 175545 |
| 2022-11-15 | 9.42 | $9.43 | 201100 |
| 2022-11-14 | 9.41 | $9.47 | 195938 |
| 2022-11-11 | 9.39 | $9.78 | 185106 |
| 2022-11-10 | 9.30 | $9.80 | 405939 |
| 2022-11-09 | 9.19 | $9.28 | 213189 |
| 2022-11-08 | 9.17 | $9.17 | 201918 |
| 2022-11-07 | 9.18 | $9.11 | 184615 |
| 2022-11-04 | 9.20 | $9.21 | 269941 |
| 2022-11-03 | 9.20 | $9.20 | 324900 |
| 2022-11-02 | 9.21 | $9.18 | 226921 |
| 2022-11-01 | 9.21 | $9.36 | 239800 |
| 2022-10-31 | 9.19 | $9.37 | 1.8M |
| 2022-10-28 | 9.15 | $9.43 | 1.7M |
| 2022-10-27 | 9.10 | $9.51 | 223547 |
| 2022-10-26 | 9.03 | $9.44 | 199335 |
| 2022-10-25 | 8.96 | $9.34 | 428500 |
| 2022-10-24 | 8.90 | $9.00 | 201600 |
| 2022-10-21 | 8.90 | $9.05 | 183200 |
| 2022-10-20 | 8.89 | $9.00 | 185336 |
| 2022-10-19 | 8.89 | $8.96 | 290834 |
| 2022-10-18 | 8.91 | $9.23 | 267618 |
| 2022-10-17 | 8.87 | $9.28 | 397200 |
| 2022-10-14 | 8.81 | $9.09 | 226939 |
| 2022-10-13 | 8.79 | $9.11 | 499300 |
| 2022-10-12 | 8.76 | $8.97 | 152488 |
| 2022-10-11 | 8.76 | $8.94 | 419800 |
| 2022-10-10 | 8.77 | $8.88 | 180600 |
| 2022-10-07 | 8.79 | $8.86 | 308800 |
| 2022-10-06 | 8.83 | $8.97 | 196405 |
| 2022-10-05 | 8.85 | $9.06 | 266148 |
| 2022-10-04 | 8.85 | $9.32 | 305100 |
| 2022-10-03 | 8.81 | $8.74 | 438213 |
| 2022-09-30 | 8.88 | $8.75 | 413247 |
| 2022-09-29 | 8.96 | $8.59 | 404204 |
| 2022-09-28 | 9.10 | $8.87 | 383042 |
| 2022-09-27 | 9.20 | $8.60 | 528614 |
| 2022-09-26 | 9.38 | $8.75 | 577100 |
| 2022-09-23 | 9.55 | $9.11 | 346440 |
| 2022-09-22 | 9.68 | $9.29 | 314900 |
| 2022-09-21 | 9.80 | $9.46 | 352830 |
| 2022-09-20 | 9.89 | $9.69 | 313603 |
| 2022-09-19 | 9.96 | $9.88 | 290339 |
| 2022-09-16 | 10.00 | $10.03 | 1.0M |
| 2022-09-15 | 10.01 | $9.85 | 358041 |
| 2022-09-14 | 10.06 | $10.03 | 271300 |
| 2022-09-13 | 10.09 | $10.05 | 291414 |
| 2022-09-12 | 10.12 | $10.50 | 296325 |
| 2022-09-09 | 10.05 | $10.55 | 296224 |
| 2022-09-08 | 9.97 | $10.32 | 309641 |
| 2022-09-07 | 9.93 | $10.26 | 407538 |
| 2022-09-06 | 9.89 | $9.82 | 358325 |
| 2022-09-02 | 9.94 | $9.90 | 317018 |
| 2022-09-01 | 9.98 | $9.94 | 421900 |
| 2022-08-31 | 10.02 | $9.87 | 310731 |
| 2022-08-30 | 10.09 | $9.94 | 454115 |
| 2022-08-29 | 10.15 | $10.06 | 385900 |
| 2022-08-26 | 10.20 | $9.88 | 446500 |
| 2022-08-25 | 10.30 | $10.28 | 464850 |
| 2022-08-24 | 10.33 | $10.06 | 399200 |
| 2022-08-23 | 10.41 | $10.11 | 394124 |
| 2022-08-22 | 10.49 | $10.09 | 373700 |
| 2022-08-19 | 10.60 | $10.40 | 247404 |
| 2022-08-18 | 10.66 | $10.61 | 295100 |
| 2022-08-17 | 10.68 | $10.58 | 355900 |
| 2022-08-16 | 10.71 | $10.87 | 424800 |
| 2022-08-15 | 10.69 | $10.90 | 279409 |
| 2022-08-12 | 10.66 | $10.92 | 355125 |
| 2022-08-11 | 10.61 | $10.75 | 298926 |
| 2022-08-10 | 10.60 | $10.64 | 326100 |
| 2022-08-09 | 10.62 | $10.61 | 375638 |
| 2022-08-08 | 10.64 | $10.94 | 292106 |
| 2022-08-05 | 10.59 | $10.67 | 286900 |
| 2022-08-04 | 10.60 | $10.82 | 384114 |
| 2022-08-03 | 10.58 | $10.88 | 332600 |
| 2022-08-02 | 10.54 | $10.79 | 366100 |
| 2022-08-01 | 10.52 | $10.86 | 346900 |
| 2022-07-29 | 10.48 | $10.94 | 325700 |
| 2022-07-28 | 10.42 | $10.72 | 299616 |
| 2022-07-27 | 10.39 | $10.57 | 306001 |
| 2022-07-26 | 10.40 | $10.58 | 232600 |
| 2022-07-25 | 10.41 | $10.85 | 670100 |
| 2022-07-22 | 10.37 | $10.87 | 447100 |
| 2022-07-21 | 10.31 | $10.83 | 429200 |
| 2022-07-20 | 10.27 | $10.94 | 381500 |
| 2022-07-19 | 10.19 | $10.78 | 313206 |
| 2022-07-18 | 10.14 | $10.33 | 339300 |
| 2022-07-15 | 10.17 | $10.26 | 949500 |
| 2022-07-14 | 10.24 | $10.13 | 1.5M |
| 2022-07-13 | 10.34 | $10.26 | 449140 |
| 2022-07-12 | 10.44 | $10.36 | 1.4M |
| 2022-07-11 | 10.54 | $10.29 | 706500 |
| 2022-07-08 | 10.67 | $10.51 | 541837 |
| 2022-07-07 | 10.78 | $10.65 | 566714 |
| 2022-07-06 | 10.88 | $10.71 | 704203 |
| 2022-07-05 | 10.99 | $10.98 | 865709 |
| 2022-07-01 | 11.06 | $11.01 | 993815 |
| 2022-06-30 | 11.14 | $10.96 | 740900 |
| 2022-06-29 | 11.25 | $11.13 | 760300 |
| 2022-06-28 | 11.35 | $11.29 | 661700 |
| 2022-06-27 | 11.43 | $11.20 | 911100 |
| 2022-06-24 | 11.54 | $11.33 | 7.3M |
| 2022-06-23 | 11.65 | $11.77 | 667000 |
| 2022-06-22 | 11.68 | $11.65 | 618232 |
| 2022-06-21 | 11.76 | $11.75 | 560137 |
| 2022-06-17 | 11.82 | $11.71 | 1.5M |
| 2022-06-16 | 11.91 | $11.37 | 712570 |
| 2022-06-15 | 12.08 | $11.85 | 433468 |
| 2022-06-14 | 12.18 | $11.59 | 931402 |
| 2022-06-13 | 12.36 | $11.53 | 796905 |
| 2022-06-10 | 12.58 | $12.07 | 450946 |
| 2022-06-09 | 12.73 | $12.40 | 721000 |
| 2022-06-08 | 12.83 | $12.52 | 291120 |
| 2022-06-07 | 12.92 | $12.84 | 401711 |
| 2022-06-06 | 12.96 | $12.78 | 415850 |
| 2022-06-03 | 13.03 | $12.88 | 539100 |
| 2022-06-02 | 13.08 | $13.13 | 445022 |
| 2022-06-01 | 13.09 | $13.17 | 414703 |
| 2022-05-31 | 13.09 | $13.33 | 484600 |
| 2022-05-27 | 13.06 | $13.51 | 370600 |
| 2022-05-26 | 12.99 | $13.52 | 283722 |
| 2022-05-25 | 12.91 | $13.38 | 323789 |
| 2022-05-24 | 12.84 | $13.29 | 472649 |
| 2022-05-23 | 12.79 | $13.12 | 515500 |
| 2022-05-20 | 12.77 | $13.17 | 420000 |
| 2022-05-19 | 12.73 | $13.10 | 494702 |
| 2022-05-18 | 12.70 | $13.11 | 416300 |
| 2022-05-17 | 12.68 | $13.46 | 581639 |
| 2022-05-16 | 12.57 | $12.98 | 572900 |
| 2022-05-13 | 12.56 | $12.82 | 394741 |
| 2022-05-12 | 12.58 | $12.85 | 730942 |
| 2022-05-11 | 12.60 | $12.30 | 1.2M |
| 2022-05-10 | 12.75 | $12.14 | 759700 |
| 2022-05-09 | 12.95 | $12.80 | 574200 |
| 2022-05-06 | 13.05 | $13.12 | 718700 |
| 2022-05-05 | 13.11 | $13.22 | 678600 |
| 2022-05-04 | 13.15 | $13.58 | 1.1M |
| 2022-05-03 | 13.14 | $13.55 | 501100 |
| 2022-05-02 | 13.12 | $13.32 | 829041 |
| 2022-04-29 | 13.16 | $13.42 | 580000 |
| 2022-04-28 | 13.19 | $13.63 | 552319 |
| 2022-04-27 | 13.19 | $13.45 | 771053 |
| 2022-04-26 | 13.22 | $13.48 | 630516 |
| 2022-04-25 | 13.26 | $13.63 | 692800 |
| 2022-04-22 | 13.28 | $13.36 | 397700 |
| 2022-04-21 | 13.36 | $13.50 | 640011 |
| 2022-04-20 | 13.43 | $13.99 | 600706 |
| 2022-04-19 | 13.42 | $14.02 | 631500 |
| 2022-04-18 | 13.40 | $13.72 | 657900 |
| 2022-04-14 | 13.45 | $13.61 | 461100 |
| 2022-04-13 | 13.54 | $13.63 | 478230 |
| 2022-04-12 | 13.64 | $13.40 | 647600 |
| 2022-04-11 | 13.81 | $13.45 | 440548 |
| 2022-04-08 | 14.01 | $13.64 | 624026 |
| 2022-04-07 | 14.20 | $13.48 | 1.2M |
| 2022-04-06 | 14.46 | $13.82 | 713598 |
| 2022-04-05 | 14.70 | $13.98 | 953400 |
| 2022-04-04 | 14.95 | $14.04 | 832790 |
| 2022-04-01 | 15.22 | $14.31 | 746747 |
| 2022-03-31 | 15.50 | $14.00 | 943820 |
| 2022-03-30 | 15.88 | $14.39 | 903265 |
| 2022-03-29 | 16.24 | $14.71 | 1.1M |
| 2022-03-28 | 16.60 | $14.53 | 3.2M |
| 2022-03-25 | 17.05 | $15.13 | 4.7M |
| 2022-03-24 | 17.45 | $17.98 | 1.2M |
| 2022-03-23 | 17.32 | $17.61 | 606662 |
| 2022-03-22 | 17.23 | $17.77 | 561502 |
| 2022-03-21 | 17.10 | $17.54 | 662800 |
| 2022-03-18 | 17.00 | $17.20 | 1.8M |
| 2022-03-17 | 16.95 | $17.73 | 738100 |
| 2022-03-16 | 16.78 | $17.39 | 450510 |
| 2022-03-15 | 16.66 | $17.24 | 357100 |
| 2022-03-14 | 16.55 | $17.06 | 589514 |
| 2022-03-11 | 16.46 | $16.79 | 197049 |
| 2022-03-10 | 16.41 | $16.89 | 226703 |
| 2022-03-09 | 16.34 | $16.59 | 337835 |
| 2022-03-08 | 16.32 | $16.08 | 396900 |
| 2022-03-07 | 16.41 | $15.89 | 429607 |
| 2022-03-04 | 16.55 | $16.41 | 275500 |
| 2022-03-03 | 16.60 | $16.72 | 326932 |
| 2022-03-02 | 16.60 | $16.67 | 312600 |
| 2022-03-01 | 16.61 | $16.71 | 313648 |
| 2022-02-28 | 16.62 | $17.03 | 507341 |
| 2022-02-25 | 16.56 | $16.75 | 505400 |
| 2022-02-24 | 16.56 | $16.50 | 775701 |
| 2022-02-23 | 16.60 | $16.46 | 645510 |
| 2022-02-22 | 16.67 | $16.50 | 576963 |
| 2022-02-18 | 16.73 | $16.73 | 373529 |
| 2022-02-17 | 16.76 | $17.10 | 528400 |
| 2022-02-16 | 16.72 | $17.21 | 560719 |
| 2022-02-15 | 16.66 | $16.72 | 596300 |
| 2022-02-14 | 16.68 | $16.65 | 433028 |
| 2022-02-11 | 16.73 | $16.94 | 658700 |
| 2022-02-10 | 16.73 | $17.30 | 428800 |
| 2022-02-09 | 16.65 | $17.83 | 430400 |
| 2022-02-08 | 16.45 | $16.90 | 395600 |
| 2022-02-07 | 16.41 | $16.79 | 278000 |
| 2022-02-04 | 16.40 | $16.60 | 288014 |
| 2022-02-03 | 16.43 | $16.77 | 629800 |
| 2022-02-02 | 16.43 | $17.14 | 1.1M |
| 2022-02-01 | 16.36 | $16.94 | 340252 |
| 2022-01-31 | 16.32 | $16.64 | 1.2M |
| 2022-01-28 | 16.34 | $16.66 | 349700 |
| 2022-01-27 | 16.37 | $16.04 | 565500 |
| 2022-01-26 | 16.54 | $16.40 | 467116 |
| 2022-01-25 | 16.66 | $16.83 | 838737 |
| 2022-01-24 | 16.72 | $16.74 | 907717 |
| 2022-01-21 | 16.81 | $16.42 | 566300 |
| 2022-01-20 | 16.99 | $16.39 | 483148 |
| 2022-01-19 | 17.21 | $16.80 | 556646 |
| 2022-01-18 | 17.38 | $17.02 | 637200 |
| 2022-01-14 | 17.53 | $17.68 | 337827 |
| 2022-01-13 | 17.57 | $17.60 | 434048 |
| 2022-01-12 | 17.65 | $17.50 | 393000 |
| 2022-01-11 | 17.75 | $17.58 | 437600 |
| 2022-01-10 | 17.87 | $17.64 | 721600 |
| 2022-01-07 | 17.99 | $18.00 | 383342 |
| 2022-01-06 | 18.06 | $17.94 | 708800 |
| 2022-01-05 | 18.16 | $18.00 | 660233 |
| 2022-01-04 | 18.26 | $18.74 | 385718 |
| 2022-01-03 | 18.23 | $18.66 | 554146 |
| 2021-12-31 | 18.21 | $18.67 | 474400 |
| 2021-12-30 | 18.19 | $18.65 | 587400 |
| 2021-12-29 | 18.18 | $18.74 | 572004 |
| 2021-12-28 | 18.15 | $19.02 | 370656 |
| 2021-12-27 | 18.06 | $18.84 | 477200 |
| 2021-12-23 | 18.00 | $18.66 | 428917 |
| 2021-12-22 | 17.98 | $18.62 | 542016 |
| 2021-12-21 | 17.97 | $18.96 | 443457 |
| 2021-12-20 | 17.88 | $18.52 | 654700 |
| 2021-12-17 | 17.89 | $18.98 | 2.1M |
| 2021-12-16 | 17.80 | $18.42 | 528832 |
| 2021-12-15 | 17.83 | $18.79 | 545506 |
| 2021-12-14 | 17.80 | $19.06 | 725233 |
| 2021-12-13 | 17.71 | $18.43 | 513606 |
| 2021-12-10 | 17.74 | $18.96 | 536000 |
| 2021-12-09 | 17.68 | $18.90 | 722902 |
| 2021-12-08 | 17.64 | $19.02 | 817200 |
| 2021-12-07 | 17.57 | $18.42 | 1.0M |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
2.69
2026-08-10
Close Price
$2.75
Vol: 429137
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
1.44
Average
6.00
Maximum
18.75
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 2.69 | $2.75 | 429137 |
| 2026-08-07 | 2.67 | $2.82 | 938612 |
| 2026-08-06 | 2.62 | $2.60 | 362326 |
| 2026-08-05 | 2.64 | $2.66 | 216305 |
| 2026-08-04 | 2.63 | $2.71 | 215700 |
| 2026-08-03 | 2.61 | $2.73 | 374450 |
| 2026-07-31 | 2.59 | $2.64 | 411007 |
| 2026-07-30 | 2.58 | $2.61 | 159102 |
| 2026-07-29 | 2.58 | $2.65 | 262401 |
| 2026-07-28 | 2.58 | $2.61 | 376144 |
| 2026-07-27 | 2.58 | $2.64 | 127300 |
| 2026-07-24 | 2.58 | $2.60 | 124500 |
| 2026-07-23 | 2.60 | $2.58 | 166820 |
| 2026-07-22 | 2.62 | $2.62 | 195200 |
| 2026-07-21 | 2.64 | $2.67 | 121033 |
| 2026-07-20 | 2.64 | $2.65 | 198145 |
| 2026-07-17 | 2.66 | $2.63 | 233902 |
| 2026-07-16 | 2.68 | $2.68 | 136228 |
| 2026-07-15 | 2.70 | $2.66 | 183845 |
| 2026-07-14 | 2.72 | $2.66 | 199900 |
| 2026-07-13 | 2.76 | $2.72 | 344600 |
| 2026-07-10 | 2.78 | $2.75 | 121609 |
| 2026-07-09 | 2.80 | $2.78 | 155285 |
| 2026-07-08 | 2.81 | $2.79 | 176409 |
| 2026-07-07 | 2.82 | $2.78 | 159500 |
| 2026-07-06 | 2.84 | $2.84 | 290900 |
| 2026-07-02 | 2.84 | $2.83 | 204530 |
| 2026-07-01 | 2.85 | $2.86 | 354254 |
| 2026-06-30 | 2.85 | $2.89 | 317616 |
| 2026-06-29 | 2.84 | $2.98 | 393605 |
| 2026-06-26 | 2.80 | $2.91 | 7.0M |
| 2026-06-25 | 2.77 | $2.74 | 923820 |
| 2026-06-24 | 2.80 | $2.76 | 406957 |
| 2026-06-23 | 2.82 | $2.89 | 229300 |
| 2026-06-22 | 2.80 | $2.88 | 322538 |
| 2026-06-18 | 2.79 | $2.87 | 418400 |
| 2026-06-17 | 2.78 | $2.77 | 304700 |
| 2026-06-16 | 2.79 | $2.82 | 211247 |
| 2026-06-15 | 2.80 | $2.79 | 207643 |
| 2026-06-12 | 2.81 | $2.79 | 223791 |
| 2026-06-11 | 2.83 | $2.79 | 378445 |
| 2026-06-10 | 2.86 | $2.80 | 274370 |
| 2026-06-09 | 2.88 | $2.84 | 314000 |
| 2026-06-08 | 2.90 | $2.82 | 249500 |
| 2026-06-05 | 2.93 | $2.82 | 268517 |
| 2026-06-04 | 2.97 | $2.92 | 320100 |
| 2026-06-03 | 2.98 | $2.88 | 563447 |
| 2026-06-02 | 3.01 | $2.95 | 223814 |
| 2026-06-01 | 3.02 | $2.98 | 256903 |
| 2026-05-29 | 3.02 | $2.98 | 322200 |
| 2026-05-28 | 3.01 | $2.94 | 274335 |
| 2026-05-27 | 3.02 | $2.93 | 857600 |
| 2026-05-26 | 3.03 | $2.99 | 294407 |
| 2026-05-22 | 3.03 | $3.00 | 215441 |
| 2026-05-21 | 3.02 | $2.98 | 460942 |
| 2026-05-20 | 3.00 | $2.94 | 239470 |
| 2026-05-19 | 3.00 | $2.92 | 478000 |
| 2026-05-18 | 3.00 | $2.91 | 221909 |
| 2026-05-15 | 3.00 | $2.90 | 227000 |
| 2026-05-14 | 3.01 | $2.98 | 410862 |
| 2026-05-13 | 2.98 | $2.90 | 250927 |
| 2026-05-12 | 2.98 | $2.92 | 304400 |
| 2026-05-11 | 2.96 | $2.87 | 367100 |
| 2026-05-08 | 2.95 | $2.88 | 471500 |
| 2026-05-07 | 2.93 | $2.84 | 324400 |
| 2026-05-06 | 2.92 | $2.90 | 318700 |
| 2026-05-05 | 2.89 | $2.79 | 361461 |
| 2026-05-04 | 2.88 | $2.87 | 266506 |
| 2026-05-01 | 2.84 | $2.96 | 388200 |
| 2026-04-30 | 2.76 | $2.87 | 396100 |
| 2026-04-29 | 2.68 | $2.83 | 666800 |
| 2026-04-28 | 2.60 | $2.67 | 861930 |
| 2026-04-27 | 2.56 | $2.54 | 108400 |
| 2026-04-24 | 2.54 | $2.49 | 131413 |
| 2026-04-23 | 2.53 | $2.50 | 622611 |
| 2026-04-22 | 2.52 | $2.44 | 391600 |
| 2026-04-21 | 2.52 | $2.48 | 139341 |
| 2026-04-20 | 2.50 | $2.49 | 157900 |
| 2026-04-17 | 2.48 | $2.51 | 394900 |
| 2026-04-16 | 2.44 | $2.55 | 133200 |
| 2026-04-15 | 2.38 | $2.52 | 256000 |
| 2026-04-14 | 2.32 | $2.52 | 324000 |
| 2026-04-13 | 2.25 | $2.40 | 180500 |
| 2026-04-10 | 2.19 | $2.35 | 230762 |
| 2026-04-09 | 2.14 | $2.24 | 336181 |
| 2026-04-08 | 2.11 | $2.23 | 408800 |
| 2026-04-07 | 2.08 | $2.23 | 252719 |
| 2026-04-06 | 2.05 | $2.24 | 447800 |
| 2026-04-02 | 2.01 | $2.18 | 322200 |
| 2026-04-01 | 1.98 | $2.16 | 574600 |
| 2026-03-31 | 1.95 | $2.15 | 484900 |
| 2026-03-30 | 1.91 | $1.97 | 298741 |
| 2026-03-27 | 1.94 | $1.93 | 546400 |
| 2026-03-26 | 1.98 | $2.02 | 541543 |
| 2026-03-25 | 2.00 | $2.08 | 323212 |
| 2026-03-24 | 2.02 | $1.98 | 466438 |
| 2026-03-23 | 2.07 | $1.93 | 584400 |
| 2026-03-20 | 2.15 | $1.89 | 1.2M |
| 2026-03-19 | 2.27 | $2.23 | 310031 |
| 2026-03-18 | 2.30 | $2.19 | 217300 |
| 2026-03-17 | 2.35 | $2.34 | 231000 |
| 2026-03-16 | 2.37 | $2.31 | 165811 |
| 2026-03-13 | 2.41 | $2.32 | 169738 |
| 2026-03-12 | 2.44 | $2.39 | 182500 |
| 2026-03-11 | 2.47 | $2.40 | 259759 |
| 2026-03-10 | 2.50 | $2.46 | 180200 |
| 2026-03-09 | 2.51 | $2.47 | 186000 |
| 2026-03-06 | 2.52 | $2.45 | 457200 |
| 2026-03-05 | 2.55 | $2.55 | 266837 |
| 2026-03-04 | 2.54 | $2.50 | 118841 |
| 2026-03-03 | 2.55 | $2.46 | 127324 |
| 2026-03-02 | 2.57 | $2.52 | 142300 |
| 2026-02-27 | 2.58 | $2.49 | 229600 |
| 2026-02-26 | 2.60 | $2.56 | 228500 |
| 2026-02-25 | 2.60 | $2.50 | 154435 |
| 2026-02-24 | 2.61 | $2.51 | 162013 |
| 2026-02-23 | 2.63 | $2.51 | 226343 |
| 2026-02-20 | 2.65 | $2.56 | 145508 |
| 2026-02-19 | 2.65 | $2.58 | 166501 |
| 2026-02-18 | 2.64 | $2.54 | 187668 |
| 2026-02-17 | 2.65 | $2.57 | 194800 |
| 2026-02-13 | 2.64 | $2.65 | 352400 |
| 2026-02-12 | 2.61 | $2.53 | 433110 |
| 2026-02-11 | 2.60 | $2.59 | 168635 |
| 2026-02-10 | 2.57 | $2.61 | 107029 |
| 2026-02-09 | 2.53 | $2.59 | 245366 |
| 2026-02-06 | 2.48 | $2.57 | 424987 |
| 2026-02-05 | 2.42 | $2.48 | 399099 |
| 2026-02-04 | 2.38 | $2.48 | 383400 |
| 2026-02-03 | 2.33 | $2.39 | 370400 |
| 2026-02-02 | 2.29 | $2.33 | 226500 |
| 2026-01-30 | 2.27 | $2.23 | 208600 |
| 2026-01-29 | 2.27 | $2.23 | 232200 |
| 2026-01-28 | 2.27 | $2.37 | 363970 |
| 2026-01-27 | 2.22 | $2.41 | 552198 |
| 2026-01-26 | 2.15 | $2.39 | 1.5M |
| 2026-01-23 | 2.07 | $2.01 | 357500 |
| 2026-01-22 | 2.10 | $2.09 | 84841 |
| 2026-01-21 | 2.11 | $2.07 | 134800 |
| 2026-01-20 | 2.12 | $2.08 | 92469 |
| 2026-01-16 | 2.14 | $2.15 | 255562 |
| 2026-01-15 | 2.14 | $2.13 | 204519 |
| 2026-01-14 | 2.14 | $2.05 | 169500 |
| 2026-01-13 | 2.17 | $2.06 | 126324 |
| 2026-01-12 | 2.20 | $2.11 | 161037 |
| 2026-01-09 | 2.22 | $2.11 | 102746 |
| 2026-01-08 | 2.25 | $2.19 | 176500 |
| 2026-01-07 | 2.26 | $2.19 | 207421 |
| 2026-01-06 | 2.27 | $2.24 | 225340 |
| 2026-01-05 | 2.27 | $2.29 | 200600 |
| 2026-01-02 | 2.24 | $2.26 | 145137 |
| 2025-12-31 | 2.23 | $2.26 | 404970 |
| 2025-12-30 | 2.20 | $2.23 | 459448 |
| 2025-12-29 | 2.19 | $2.28 | 298536 |
| 2025-12-26 | 2.15 | $2.25 | 189909 |
| 2025-12-24 | 2.11 | $2.23 | 154700 |
| 2025-12-23 | 2.08 | $2.18 | 266161 |
| 2025-12-22 | 2.05 | $2.18 | 361800 |
| 2025-12-19 | 2.02 | $2.06 | 691928 |
| 2025-12-18 | 2.01 | $2.09 | 329147 |
| 2025-12-17 | 2.00 | $2.06 | 162640 |
| 2025-12-16 | 2.00 | $2.06 | 190971 |
| 2025-12-15 | 2.00 | $2.11 | 285233 |
| 2025-12-12 | 1.99 | $2.05 | 279443 |
| 2025-12-11 | 1.99 | $1.98 | 341765 |
| 2025-12-10 | 2.02 | $2.08 | 408413 |
| 2025-12-09 | 2.03 | $2.05 | 242316 |
| 2025-12-08 | 2.05 | $1.98 | 469723 |
| 2025-12-05 | 2.09 | $2.06 | 333707 |
| 2025-12-04 | 2.13 | $2.11 | 249455 |
| 2025-12-03 | 2.15 | $2.16 | 282640 |
| 2025-12-02 | 2.17 | $2.16 | 559500 |
| 2025-12-01 | 2.19 | $2.18 | 260730 |
| 2025-11-28 | 2.22 | $2.25 | 102500 |
| 2025-11-26 | 2.22 | $2.25 | 419700 |
| 2025-11-25 | 2.24 | $2.18 | 278737 |
| 2025-11-24 | 2.27 | $2.23 | 205947 |
| 2025-11-21 | 2.31 | $2.22 | 343000 |
| 2025-11-20 | 2.35 | $2.30 | 186149 |
| 2025-11-19 | 2.38 | $2.36 | 294841 |
| 2025-11-18 | 2.39 | $2.37 | 305320 |
| 2025-11-17 | 2.41 | $2.37 | 206400 |
| 2025-11-14 | 2.44 | $2.40 | 457600 |
| 2025-11-13 | 2.45 | $2.42 | 118110 |
| 2025-11-12 | 2.47 | $2.44 | 174112 |
| 2025-11-11 | 2.49 | $2.52 | 224902 |
| 2025-11-10 | 2.48 | $2.55 | 284788 |
| 2025-11-07 | 2.47 | $2.60 | 537000 |
| 2025-11-06 | 2.43 | $2.45 | 218000 |
| 2025-11-05 | 2.44 | $2.42 | 208340 |
| 2025-11-04 | 2.46 | $2.42 | 168469 |
| 2025-11-03 | 2.48 | $2.41 | 185231 |
| 2025-10-31 | 2.51 | $2.47 | 124400 |
| 2025-10-30 | 2.53 | $2.51 | 258012 |
| 2025-10-29 | 2.55 | $2.53 | 163392 |
| 2025-10-28 | 2.56 | $2.66 | 237697 |
| 2025-10-27 | 2.53 | $2.63 | 123200 |
| 2025-10-24 | 2.50 | $2.60 | 156202 |
| 2025-10-23 | 2.49 | $2.54 | 103600 |
| 2025-10-22 | 2.48 | $2.53 | 132002 |
| 2025-10-21 | 2.49 | $2.57 | 184400 |
| 2025-10-20 | 2.48 | $2.55 | 151411 |
| 2025-10-17 | 2.48 | $2.54 | 228776 |
| 2025-10-16 | 2.48 | $2.53 | 171019 |
| 2025-10-15 | 2.48 | $2.60 | 247000 |
| 2025-10-14 | 2.47 | $2.59 | 263522 |
| 2025-10-13 | 2.46 | $2.48 | 236101 |
| 2025-10-10 | 2.48 | $2.44 | 304800 |
| 2025-10-09 | 2.53 | $2.50 | 223100 |
| 2025-10-08 | 2.57 | $2.53 | 247746 |
| 2025-10-07 | 2.60 | $2.55 | 224800 |
| 2025-10-06 | 2.64 | $2.59 | 220600 |
| 2025-10-03 | 2.68 | $2.66 | 167755 |
| 2025-10-02 | 2.70 | $2.69 | 183921 |
| 2025-10-01 | 2.72 | $2.74 | 98300 |
| 2025-09-30 | 2.73 | $2.70 | 185721 |
| 2025-09-29 | 2.76 | $2.70 | 95675 |
| 2025-09-26 | 2.79 | $2.75 | 86900 |
| 2025-09-25 | 2.81 | $2.76 | 146281 |
| 2025-09-24 | 2.84 | $2.84 | 145645 |
| 2025-09-23 | 2.85 | $2.83 | 188614 |
| 2025-09-22 | 2.86 | $2.90 | 238000 |
| 2025-09-19 | 2.85 | $2.73 | 259723 |
| 2025-09-18 | 2.89 | $2.79 | 350850 |
| 2025-09-17 | 2.92 | $2.71 | 506266 |
| 2025-09-16 | 2.98 | $2.87 | 162053 |
| 2025-09-15 | 3.01 | $2.91 | 204312 |
| 2025-09-12 | 3.02 | $2.98 | 223300 |
| 2025-09-11 | 3.02 | $2.94 | 298611 |
| 2025-09-10 | 3.03 | $2.93 | 204530 |
| 2025-09-09 | 3.04 | $3.00 | 165603 |
| 2025-09-08 | 3.02 | $3.04 | 238188 |
| 2025-09-05 | 2.99 | $3.01 | 245416 |
| 2025-09-04 | 2.96 | $2.95 | 180512 |
| 2025-09-03 | 2.94 | $2.96 | 185451 |
| 2025-09-02 | 2.92 | $2.98 | 329500 |
| 2025-08-29 | 2.87 | $2.97 | 371317 |
| 2025-08-28 | 2.82 | $2.87 | 394300 |
| 2025-08-27 | 2.79 | $2.89 | 378602 |
| 2025-08-26 | 2.74 | $2.80 | 179045 |
| 2025-08-25 | 2.72 | $2.80 | 241825 |
| 2025-08-22 | 2.68 | $2.79 | 265863 |
| 2025-08-21 | 2.64 | $2.73 | 218754 |
| 2025-08-20 | 2.61 | $2.71 | 272705 |
| 2025-08-19 | 2.57 | $2.65 | 362287 |
| 2025-08-18 | 2.55 | $2.51 | 353000 |
| 2025-08-15 | 2.57 | $2.51 | 1.1M |
| 2025-08-14 | 2.59 | $2.57 | 456100 |
| 2025-08-13 | 2.60 | $2.59 | 282738 |
| 2025-08-12 | 2.60 | $2.57 | 335900 |
| 2025-08-11 | 2.61 | $2.57 | 357100 |
| 2025-08-08 | 2.61 | $2.58 | 682441 |
| 2025-08-07 | 2.62 | $2.53 | 442300 |
| 2025-08-06 | 2.64 | $2.56 | 300148 |
| 2025-08-05 | 2.66 | $2.55 | 193800 |
| 2025-08-04 | 2.68 | $2.56 | 234300 |
| 2025-08-01 | 2.71 | $2.59 | 644600 |
| 2025-07-31 | 2.72 | $2.62 | 239824 |
| 2025-07-30 | 2.73 | $2.66 | 336481 |
| 2025-07-29 | 2.73 | $2.65 | 287421 |
| 2025-07-28 | 2.72 | $2.61 | 373447 |
| 2025-07-25 | 2.73 | $2.73 | 237500 |
| 2025-07-24 | 2.69 | $2.76 | 571000 |
| 2025-07-23 | 2.64 | $2.69 | 463627 |
| 2025-07-22 | 2.59 | $2.62 | 415300 |
| 2025-07-21 | 2.55 | $2.56 | 320400 |
| 2025-07-18 | 2.52 | $2.55 | 341214 |
| 2025-07-17 | 2.49 | $2.56 | 1.1M |
| 2025-07-16 | 2.44 | $2.46 | 393400 |
| 2025-07-15 | 2.42 | $2.34 | 201475 |
| 2025-07-14 | 2.42 | $2.39 | 198606 |
| 2025-07-11 | 2.41 | $2.30 | 252017 |
| 2025-07-10 | 2.42 | $2.37 | 570304 |
| 2025-07-09 | 2.41 | $2.37 | 200153 |
| 2025-07-08 | 2.39 | $2.38 | 327144 |
| 2025-07-07 | 2.37 | $2.34 | 383200 |
| 2025-07-03 | 2.35 | $2.39 | 210200 |
| 2025-07-02 | 2.30 | $2.37 | 633615 |
| 2025-07-01 | 2.26 | $2.27 | 1.4M |
| 2025-06-30 | 2.23 | $2.13 | 1.1M |
| 2025-06-27 | 2.24 | $2.17 | 8.7M |
| 2025-06-26 | 2.24 | $2.26 | 564700 |
| 2025-06-25 | 2.21 | $2.26 | 870100 |
| 2025-06-24 | 2.17 | $2.23 | 734463 |
| 2025-06-23 | 2.13 | $2.43 | 1.8M |
| 2025-06-20 | 2.02 | $2.02 | 1.6M |
| 2025-06-18 | 2.01 | $1.91 | 651730 |
| 2025-06-17 | 2.03 | $1.97 | 379700 |
| 2025-06-16 | 2.04 | $1.98 | 438404 |
| 2025-06-13 | 2.05 | $1.91 | 404332 |
| 2025-06-12 | 2.08 | $1.93 | 411648 |
| 2025-06-11 | 2.11 | $1.99 | 728807 |
| 2025-06-10 | 2.12 | $2.19 | 557402 |
| 2025-06-09 | 2.08 | $2.13 | 195401 |
| 2025-06-06 | 2.04 | $2.10 | 417000 |
| 2025-06-05 | 2.00 | $2.03 | 325814 |
| 2025-06-04 | 1.97 | $2.07 | 299201 |
| 2025-06-03 | 1.92 | $2.02 | 382000 |
| 2025-06-02 | 1.88 | $1.88 | 884597 |
| 2025-05-30 | 1.87 | $1.91 | 3.4M |
| 2025-05-29 | 1.86 | $1.81 | 430700 |
| 2025-05-28 | 1.87 | $1.79 | 581047 |
| 2025-05-27 | 1.89 | $1.89 | 611323 |
| 2025-05-23 | 1.88 | $1.77 | 587701 |
| 2025-05-22 | 1.90 | $1.73 | 738049 |
| 2025-05-21 | 1.95 | $1.71 | 718323 |
| 2025-05-20 | 2.01 | $1.79 | 520888 |
| 2025-05-19 | 2.06 | $1.86 | 458993 |
| 2025-05-16 | 2.09 | $1.95 | 414266 |
| 2025-05-15 | 2.11 | $1.98 | 281000 |
| 2025-05-14 | 2.11 | $1.98 | 572326 |
| 2025-05-13 | 2.12 | $2.16 | 306229 |
| 2025-05-12 | 2.07 | $2.13 | 589000 |
| 2025-05-09 | 2.01 | $2.01 | 410215 |
| 2025-05-08 | 1.98 | $1.94 | 915293 |
| 2025-05-07 | 1.96 | $1.99 | 375210 |
| 2025-05-06 | 1.92 | $1.97 | 216443 |
| 2025-05-05 | 1.88 | $1.99 | 318200 |
| 2025-05-02 | 1.82 | $1.96 | 325446 |
| 2025-05-01 | 1.76 | $1.90 | 461874 |
| 2025-04-30 | 1.71 | $1.83 | 383521 |
| 2025-04-29 | 1.66 | $1.76 | 255683 |
| 2025-04-28 | 1.64 | $1.74 | 235621 |
| 2025-04-25 | 1.61 | $1.75 | 305800 |
| 2025-04-24 | 1.58 | $1.78 | 335721 |
| 2025-04-23 | 1.54 | $1.75 | 640135 |
| 2025-04-22 | 1.50 | $1.71 | 455000 |
| 2025-04-21 | 1.46 | $1.64 | 477600 |
| 2025-04-17 | 1.45 | $1.62 | 631293 |
| 2025-04-16 | 1.44 | $1.58 | 1.2M |
| 2025-04-15 | 1.45 | $1.52 | 1.2M |
| 2025-04-14 | 1.48 | $1.58 | 925100 |
| 2025-04-11 | 1.51 | $1.61 | 729038 |
| 2025-04-10 | 1.55 | $1.55 | 674400 |
| 2025-04-09 | 1.61 | $1.75 | 1.1M |
| 2025-04-08 | 1.63 | $1.60 | 668200 |
| 2025-04-07 | 1.71 | $1.70 | 1.1M |
| 2025-04-04 | 1.78 | $1.85 | 951100 |
| 2025-04-03 | 1.83 | $1.84 | 688589 |
| 2025-04-02 | 1.90 | $2.05 | 693400 |
| 2025-04-01 | 1.92 | $2.12 | 504651 |
| 2025-03-31 | 1.92 | $2.14 | 718508 |
| 2025-03-28 | 1.93 | $2.16 | 486282 |
| 2025-03-27 | 1.95 | $2.22 | 410544 |
| 2025-03-26 | 1.95 | $2.20 | 1.0M |
| 2025-03-25 | 1.97 | $2.14 | 942300 |
| 2025-03-24 | 2.02 | $2.25 | 608539 |
| 2025-03-21 | 2.06 | $2.31 | 1.0M |
| 2025-03-20 | 2.09 | $2.35 | 700128 |
| 2025-03-19 | 2.13 | $2.34 | 652091 |
| 2025-03-18 | 2.19 | $2.34 | 1.1M |
| 2025-03-17 | 2.27 | $2.49 | 1.0M |
| 2025-03-14 | 2.33 | $2.40 | 805233 |
| 2025-03-13 | 2.44 | $2.30 | 1.1M |
| 2025-03-12 | 2.61 | $2.33 | 1.2M |
| 2025-03-11 | 2.82 | $2.43 | 1.4M |
| 2025-03-10 | 3.05 | $2.38 | 1.1M |
| 2025-03-07 | 3.36 | $2.50 | 2.8M |
| 2025-03-06 | 3.69 | $2.72 | 4.0M |
| 2025-03-05 | 4.04 | $3.85 | 569214 |
| 2025-03-04 | 4.10 | $4.00 | 245400 |
| 2025-03-03 | 4.13 | $4.11 | 349400 |
| 2025-02-28 | 4.13 | $4.12 | 327302 |
| 2025-02-27 | 4.12 | $4.07 | 243700 |
| 2025-02-26 | 4.13 | $4.09 | 138800 |
| 2025-02-25 | 4.13 | $4.15 | 206401 |
| 2025-02-24 | 4.11 | $4.12 | 173824 |
| 2025-02-21 | 4.10 | $4.03 | 174314 |
| 2025-02-20 | 4.12 | $4.12 | 211014 |
| 2025-02-19 | 4.10 | $4.09 | 198154 |
| 2025-02-18 | 4.10 | $4.10 | 208580 |
| 2025-02-14 | 4.08 | $4.03 | 165110 |
| 2025-02-13 | 4.09 | $4.10 | 198800 |
| 2025-02-12 | 4.08 | $4.03 | 182038 |
| 2025-02-11 | 4.08 | $4.06 | 187900 |
| 2025-02-10 | 4.07 | $4.05 | 192068 |
| 2025-02-07 | 4.06 | $4.03 | 190700 |
| 2025-02-06 | 4.06 | $4.07 | 161325 |
| 2025-02-05 | 4.04 | $4.09 | 157719 |
| 2025-02-04 | 4.02 | $4.05 | 168837 |
| 2025-02-03 | 3.99 | $4.00 | 277100 |
| 2025-01-31 | 3.98 | $4.05 | 367036 |
| 2025-01-30 | 3.95 | $4.06 | 327477 |
| 2025-01-29 | 3.91 | $3.87 | 313350 |
| 2025-01-28 | 3.92 | $3.91 | 243000 |
| 2025-01-27 | 3.92 | $3.97 | 355358 |
| 2025-01-24 | 3.90 | $3.86 | 269100 |
| 2025-01-23 | 3.91 | $3.82 | 368797 |
| 2025-01-22 | 3.94 | $3.91 | 222731 |
| 2025-01-21 | 3.94 | $4.05 | 282600 |
| 2025-01-17 | 3.90 | $3.93 | 296834 |
| 2025-01-16 | 3.88 | $3.99 | 212751 |
| 2025-01-15 | 3.85 | $3.96 | 343300 |
| 2025-01-14 | 3.82 | $3.89 | 430411 |
| 2025-01-13 | 3.80 | $3.82 | 270900 |
| 2025-01-10 | 3.80 | $3.81 | 440200 |
| 2025-01-08 | 3.81 | $3.87 | 440039 |
| 2025-01-07 | 3.79 | $3.92 | 322212 |
| 2025-01-06 | 3.77 | $3.93 | 457902 |
| 2025-01-03 | 3.73 | $3.84 | 246300 |
| 2025-01-02 | 3.71 | $3.70 | 279196 |
| 2024-12-31 | 3.74 | $3.71 | 518134 |
| 2024-12-30 | 3.77 | $3.73 | 408841 |
| 2024-12-27 | 3.81 | $3.75 | 457900 |
| 2024-12-26 | 3.84 | $3.86 | 872942 |
| 2024-12-24 | 3.85 | $3.83 | 349900 |
| 2024-12-23 | 3.88 | $3.88 | 386844 |
| 2024-12-20 | 3.89 | $3.85 | 623246 |
| 2024-12-19 | 3.91 | $3.76 | 403123 |
| 2024-12-18 | 3.98 | $3.76 | 469430 |
| 2024-12-17 | 4.05 | $4.03 | 245700 |
| 2024-12-16 | 4.05 | $4.02 | 200559 |
| 2024-12-13 | 4.06 | $3.99 | 280700 |
| 2024-12-12 | 4.08 | $4.02 | 239005 |
| 2024-12-11 | 4.10 | $4.04 | 317927 |
| 2024-12-10 | 4.11 | $4.05 | 232225 |
| 2024-12-09 | 4.12 | $4.09 | 288624 |
| 2024-12-06 | 4.12 | $4.05 | 162800 |
| 2024-12-05 | 4.13 | $4.01 | 171819 |
| 2024-12-04 | 4.15 | $4.03 | 243500 |
| 2024-12-03 | 4.17 | $4.08 | 241800 |
| 2024-12-02 | 4.17 | $4.19 | 632434 |
| 2024-11-29 | 4.15 | $4.23 | 404500 |
| 2024-11-27 | 4.10 | $4.20 | 231348 |
| 2024-11-26 | 4.05 | $4.19 | 209300 |
| 2024-11-25 | 3.99 | $4.15 | 354860 |
| 2024-11-22 | 3.93 | $4.07 | 260400 |
| 2024-11-21 | 3.88 | $4.01 | 396341 |
| 2024-11-20 | 3.84 | $3.83 | 199400 |
| 2024-11-19 | 3.85 | $3.91 | 198554 |
| 2024-11-18 | 3.84 | $3.79 | 240011 |
| 2024-11-15 | 3.87 | $3.83 | 313006 |
| 2024-11-14 | 3.88 | $3.86 | 229243 |
| 2024-11-13 | 3.89 | $3.84 | 274905 |
| 2024-11-12 | 3.92 | $3.88 | 244283 |
| 2024-11-11 | 3.93 | $4.01 | 316600 |
| 2024-11-08 | 3.90 | $4.07 | 279711 |
| 2024-11-07 | 3.85 | $3.97 | 331200 |
| 2024-11-06 | 3.82 | $4.00 | 390800 |
| 2024-11-05 | 3.78 | $3.81 | 202800 |
| 2024-11-04 | 3.79 | $3.73 | 256406 |
| 2024-11-01 | 3.82 | $3.72 | 251661 |
| 2024-10-31 | 3.87 | $3.73 | 211400 |
| 2024-10-30 | 3.92 | $3.84 | 181633 |
| 2024-10-29 | 3.96 | $3.87 | 239500 |
| 2024-10-28 | 3.99 | $3.93 | 190700 |
| 2024-10-25 | 4.01 | $3.83 | 209602 |
| 2024-10-24 | 4.06 | $3.90 | 345950 |
| 2024-10-23 | 4.11 | $3.99 | 311220 |
| 2024-10-22 | 4.13 | $4.14 | 146699 |
| 2024-10-21 | 4.11 | $4.12 | 263851 |
| 2024-10-18 | 4.09 | $4.23 | 265010 |
| 2024-10-17 | 4.04 | $4.26 | 219713 |
| 2024-10-16 | 3.96 | $4.32 | 522134 |
| 2024-10-15 | 3.84 | $4.19 | 626119 |
| 2024-10-14 | 3.74 | $3.91 | 319600 |
| 2024-10-11 | 3.71 | $3.79 | 121118 |
| 2024-10-10 | 3.71 | $3.73 | 205716 |
| 2024-10-09 | 3.74 | $3.75 | 165400 |
| 2024-10-08 | 3.76 | $3.74 | 148513 |
| 2024-10-07 | 3.79 | $3.76 | 184067 |
| 2024-10-04 | 3.83 | $3.74 | 220386 |
| 2024-10-03 | 3.88 | $3.68 | 230100 |
| 2024-10-02 | 3.96 | $3.77 | 175024 |
| 2024-10-01 | 4.03 | $3.80 | 316000 |
| 2024-09-30 | 4.11 | $4.00 | 299824 |
| 2024-09-27 | 4.14 | $4.06 | 443935 |
| 2024-09-26 | 4.16 | $4.13 | 176746 |
| 2024-09-25 | 4.16 | $4.10 | 192540 |
| 2024-09-24 | 4.17 | $4.15 | 357300 |
| 2024-09-23 | 4.17 | $4.09 | 262200 |
| 2024-09-20 | 4.18 | $4.07 | 1.8M |
| 2024-09-19 | 4.19 | $4.27 | 217100 |
| 2024-09-18 | 4.15 | $4.20 | 282300 |
| 2024-09-17 | 4.12 | $4.22 | 313300 |
| 2024-09-16 | 4.07 | $4.17 | 278747 |
| 2024-09-13 | 4.03 | $4.15 | 282812 |
| 2024-09-12 | 3.99 | $3.96 | 162700 |
| 2024-09-11 | 4.00 | $3.91 | 193449 |
| 2024-09-10 | 4.02 | $3.99 | 189046 |
| 2024-09-09 | 4.02 | $3.90 | 231400 |
| 2024-09-06 | 4.05 | $4.08 | 223243 |
| 2024-09-05 | 4.03 | $3.92 | 357945 |
| 2024-09-04 | 4.06 | $4.01 | 242200 |
| 2024-09-03 | 4.06 | $3.97 | 315733 |
| 2024-08-30 | 4.07 | $4.10 | 383413 |
| 2024-08-29 | 4.04 | $4.18 | 212544 |
| 2024-08-28 | 3.98 | $4.04 | 199300 |
| 2024-08-27 | 3.95 | $4.12 | 208231 |
| 2024-08-26 | 3.88 | $4.14 | 369000 |
| 2024-08-23 | 3.80 | $4.08 | 299437 |
| 2024-08-22 | 3.72 | $3.74 | 165400 |
| 2024-08-21 | 3.72 | $3.81 | 118304 |
| 2024-08-20 | 3.71 | $3.77 | 143800 |
| 2024-08-19 | 3.71 | $3.82 | 244462 |
| 2024-08-16 | 3.69 | $3.71 | 258000 |
| 2024-08-15 | 3.70 | $3.72 | 236921 |
| 2024-08-14 | 3.71 | $3.66 | 139351 |
| 2024-08-13 | 3.75 | $3.70 | 194659 |
| 2024-08-12 | 3.78 | $3.59 | 425983 |
| 2024-08-09 | 3.86 | $3.76 | 362339 |
| 2024-08-08 | 3.90 | $3.85 | 288935 |
| 2024-08-07 | 3.91 | $3.75 | 318900 |
| 2024-08-06 | 3.97 | $3.79 | 195515 |
| 2024-08-05 | 4.02 | $3.70 | 361000 |
| 2024-08-02 | 4.11 | $3.85 | 226900 |
| 2024-08-01 | 4.17 | $4.00 | 248808 |
| 2024-07-31 | 4.19 | $4.05 | 340545 |
| 2024-07-30 | 4.20 | $4.11 | 230563 |
| 2024-07-29 | 4.18 | $3.98 | 694900 |
| 2024-07-26 | 4.21 | $4.22 | 245800 |
| 2024-07-25 | 4.16 | $4.09 | 334300 |
| 2024-07-24 | 4.13 | $4.04 | 273418 |
| 2024-07-23 | 4.12 | $4.09 | 261940 |
| 2024-07-22 | 4.08 | $4.12 | 232500 |
| 2024-07-19 | 4.02 | $3.98 | 306418 |
| 2024-07-18 | 3.99 | $4.00 | 304400 |
| 2024-07-17 | 3.94 | $4.14 | 397434 |
| 2024-07-16 | 3.83 | $4.17 | 395710 |
| 2024-07-15 | 3.69 | $3.99 | 475232 |
| 2024-07-12 | 3.58 | $3.80 | 463200 |
| 2024-07-11 | 3.49 | $3.79 | 453341 |
| 2024-07-10 | 3.40 | $3.41 | 257093 |
| 2024-07-09 | 3.40 | $3.35 | 288938 |
| 2024-07-08 | 3.42 | $3.46 | 304942 |
| 2024-07-05 | 3.41 | $3.36 | 368301 |
| 2024-07-03 | 3.44 | $3.49 | 155800 |
| 2024-07-02 | 3.42 | $3.44 | 296232 |
| 2024-07-01 | 3.42 | $3.47 | 437542 |
| 2024-06-28 | 3.42 | $3.59 | 1.4M |
| 2024-06-27 | 3.37 | $3.50 | 478114 |
| 2024-06-26 | 3.34 | $3.38 | 517325 |
| 2024-06-25 | 3.34 | $3.33 | 456926 |
| 2024-06-24 | 3.37 | $3.39 | 478461 |
| 2024-06-21 | 3.38 | $3.41 | 626500 |
| 2024-06-20 | 3.38 | $3.36 | 492700 |
| 2024-06-18 | 3.41 | $3.36 | 424000 |
| 2024-06-17 | 3.44 | $3.36 | 315900 |
| 2024-06-14 | 3.48 | $3.43 | 267200 |
| 2024-06-13 | 3.51 | $3.46 | 228400 |
| 2024-06-12 | 3.53 | $3.43 | 313862 |
| 2024-06-11 | 3.57 | $3.42 | 451743 |
| 2024-06-10 | 3.61 | $3.48 | 353410 |
| 2024-06-07 | 3.65 | $3.48 | 335465 |
| 2024-06-06 | 3.70 | $3.56 | 372325 |
| 2024-06-05 | 3.73 | $3.56 | 483654 |
| 2024-06-04 | 3.77 | $3.70 | 307400 |
| 2024-06-03 | 3.77 | $3.87 | 615000 |
| 2024-05-31 | 3.72 | $3.75 | 725067 |
| 2024-05-30 | 3.69 | $3.68 | 324200 |
| 2024-05-29 | 3.67 | $3.52 | 304314 |
| 2024-05-28 | 3.70 | $3.62 | 400111 |
| 2024-05-24 | 3.70 | $3.53 | 343127 |
| 2024-05-23 | 3.73 | $3.46 | 715715 |
| 2024-05-22 | 3.78 | $3.61 | 417833 |
| 2024-05-21 | 3.80 | $3.74 | 386539 |
| 2024-05-20 | 3.77 | $3.69 | 589464 |
| 2024-05-17 | 3.76 | $3.66 | 526116 |
| 2024-05-16 | 3.75 | $3.72 | 517100 |
| 2024-05-15 | 3.71 | $3.74 | 537561 |
| 2024-05-14 | 3.66 | $3.71 | 764500 |
| 2024-05-13 | 3.60 | $3.73 | 903113 |
| 2024-05-10 | 3.52 | $3.72 | 1.7M |
| 2024-05-09 | 3.43 | $3.40 | 938536 |
| 2024-05-08 | 3.41 | $3.35 | 431700 |
| 2024-05-07 | 3.41 | $3.38 | 457932 |
| 2024-05-06 | 3.39 | $3.50 | 378015 |
| 2024-05-03 | 3.33 | $3.45 | 427800 |
| 2024-05-02 | 3.28 | $3.40 | 451212 |
| 2024-05-01 | 3.23 | $3.22 | 578831 |
| 2024-04-30 | 3.22 | $3.12 | 489329 |
| 2024-04-29 | 3.25 | $3.27 | 620430 |
| 2024-04-26 | 3.24 | $3.25 | 207457 |
| 2024-04-25 | 3.22 | $3.24 | 334300 |
| 2024-04-24 | 3.21 | $3.35 | 429430 |
| 2024-04-23 | 3.17 | $3.27 | 391500 |
| 2024-04-22 | 3.13 | $3.27 | 498173 |
| 2024-04-19 | 3.10 | $3.16 | 462700 |
| 2024-04-18 | 3.09 | $3.06 | 597852 |
| 2024-04-17 | 3.11 | $3.08 | 519013 |
| 2024-04-16 | 3.14 | $3.05 | 388700 |
| 2024-04-15 | 3.18 | $3.08 | 647000 |
| 2024-04-12 | 3.22 | $3.16 | 404600 |
| 2024-04-11 | 3.24 | $3.23 | 454507 |
| 2024-04-10 | 3.26 | $3.16 | 632729 |
| 2024-04-09 | 3.30 | $3.40 | 327200 |
| 2024-04-08 | 3.27 | $3.27 | 433988 |
| 2024-04-05 | 3.28 | $3.26 | 350922 |
| 2024-04-04 | 3.30 | $3.32 | 357874 |
| 2024-04-03 | 3.31 | $3.33 | 260200 |
| 2024-04-02 | 3.31 | $3.34 | 403705 |
| 2024-04-01 | 3.32 | $3.40 | 339508 |
| 2024-03-28 | 3.31 | $3.51 | 512629 |
| 2024-03-27 | 3.27 | $3.43 | 645786 |
| 2024-03-26 | 3.24 | $3.25 | 686411 |
| 2024-03-25 | 3.28 | $3.34 | 522600 |
| 2024-03-22 | 3.29 | $3.34 | 528368 |
| 2024-03-21 | 3.32 | $3.61 | 345600 |
| 2024-03-20 | 3.26 | $3.52 | 409433 |
| 2024-03-19 | 3.23 | $3.45 | 330600 |
| 2024-03-18 | 3.22 | $3.41 | 281928 |
| 2024-03-15 | 3.23 | $3.48 | 659700 |
| 2024-03-14 | 3.22 | $3.42 | 384504 |
| 2024-03-13 | 3.23 | $3.42 | 283701 |
| 2024-03-12 | 3.26 | $3.47 | 485900 |
| 2024-03-11 | 3.28 | $3.50 | 330900 |
| 2024-03-08 | 3.30 | $3.55 | 307917 |
| 2024-03-07 | 3.32 | $3.52 | 475200 |
| 2024-03-06 | 3.37 | $3.46 | 518607 |
| 2024-03-05 | 3.45 | $3.31 | 755022 |
| 2024-03-04 | 3.60 | $3.33 | 919640 |
| 2024-03-01 | 3.79 | $3.58 | 771245 |
| 2024-02-29 | 3.95 | $3.51 | 900994 |
| 2024-02-28 | 4.17 | $3.68 | 2.2M |
| 2024-02-27 | 4.39 | $4.43 | 395310 |
| 2024-02-26 | 4.42 | $4.32 | 441561 |
| 2024-02-23 | 4.50 | $4.42 | 287000 |
| 2024-02-22 | 4.57 | $4.47 | 405200 |
| 2024-02-21 | 4.64 | $4.64 | 241800 |
| 2024-02-20 | 4.68 | $4.71 | 304800 |
| 2024-02-16 | 4.71 | $4.83 | 369931 |
| 2024-02-15 | 4.71 | $4.88 | 387209 |
| 2024-02-14 | 4.69 | $4.62 | 385159 |
| 2024-02-13 | 4.76 | $4.67 | 533208 |
| 2024-02-12 | 4.82 | $5.14 | 508200 |
| 2024-02-09 | 4.76 | $4.90 | 248142 |
| 2024-02-08 | 4.77 | $4.86 | 327423 |
| 2024-02-07 | 4.79 | $4.64 | 486996 |
| 2024-02-06 | 4.88 | $4.79 | 389000 |
| 2024-02-05 | 4.96 | $4.79 | 490541 |
| 2024-02-02 | 5.06 | $4.91 | 484400 |
| 2024-02-01 | 5.14 | $5.14 | 533222 |
| 2024-01-31 | 5.16 | $5.14 | 567928 |
| 2024-01-30 | 5.20 | $5.26 | 222300 |
| 2024-01-29 | 5.20 | $5.39 | 251400 |
| 2024-01-26 | 5.17 | $5.40 | 186300 |
| 2024-01-25 | 5.13 | $5.38 | 267700 |
| 2024-01-24 | 5.10 | $5.25 | 376100 |
| 2024-01-23 | 5.09 | $5.18 | 246609 |
| 2024-01-22 | 5.11 | $5.21 | 249948 |
| 2024-01-19 | 5.14 | $5.15 | 312700 |
| 2024-01-18 | 5.18 | $5.06 | 385600 |
| 2024-01-17 | 5.27 | $5.06 | 584327 |
| 2024-01-16 | 5.38 | $5.21 | 401200 |
| 2024-01-12 | 5.47 | $5.40 | 337500 |
| 2024-01-11 | 5.52 | $5.36 | 401148 |
| 2024-01-10 | 5.60 | $5.51 | 261730 |
| 2024-01-09 | 5.64 | $5.48 | 365559 |
| 2024-01-08 | 5.71 | $5.64 | 233200 |
| 2024-01-05 | 5.73 | $5.56 | 367807 |
| 2024-01-04 | 5.79 | $5.53 | 317700 |
| 2024-01-03 | 5.87 | $5.54 | 625638 |
| 2024-01-02 | 5.96 | $5.77 | 418700 |
| 2023-12-29 | 6.00 | $5.72 | 277000 |
| 2023-12-28 | 6.06 | $5.86 | 365932 |
| 2023-12-27 | 6.08 | $5.89 | 435417 |
| 2023-12-26 | 6.09 | $5.92 | 317200 |
| 2023-12-22 | 6.10 | $5.98 | 352635 |
| 2023-12-21 | 6.08 | $6.05 | 398027 |
| 2023-12-20 | 6.03 | $5.95 | 598935 |
| 2023-12-19 | 6.00 | $6.03 | 689200 |
| 2023-12-18 | 5.93 | $5.76 | 486620 |
| 2023-12-15 | 5.93 | $5.97 | 1.1M |
| 2023-12-14 | 5.85 | $6.12 | 806500 |
| 2023-12-13 | 5.71 | $5.80 | 782646 |
| 2023-12-12 | 5.64 | $5.46 | 358775 |
| 2023-12-11 | 5.65 | $5.55 | 266758 |
| 2023-12-08 | 5.63 | $5.59 | 297435 |
| 2023-12-07 | 5.60 | $5.63 | 319600 |
| 2023-12-06 | 5.54 | $5.53 | 457104 |
| 2023-12-05 | 5.50 | $5.57 | 346600 |
| 2023-12-04 | 5.43 | $5.63 | 367177 |
| 2023-12-01 | 5.32 | $5.58 | 589740 |
| 2023-11-30 | 5.21 | $5.16 | 1.9M |
| 2023-11-29 | 5.20 | $5.28 | 418400 |
| 2023-11-28 | 5.15 | $5.23 | 377600 |
| 2023-11-27 | 5.11 | $5.11 | 546038 |
| 2023-11-24 | 5.09 | $5.06 | 390819 |
| 2023-11-22 | 5.09 | $4.99 | 376400 |
| 2023-11-21 | 5.10 | $4.94 | 398500 |
| 2023-11-20 | 5.14 | $5.06 | 424107 |
| 2023-11-17 | 5.14 | $5.14 | 360200 |
| 2023-11-16 | 5.11 | $5.04 | 1.5M |
| 2023-11-15 | 5.11 | $5.25 | 807600 |
| 2023-11-14 | 5.04 | $5.13 | 1.0M |
| 2023-11-13 | 5.00 | $4.68 | 784052 |
| 2023-11-10 | 5.08 | $5.00 | 699750 |
| 2023-11-09 | 5.08 | $5.02 | 580077 |
| 2023-11-08 | 5.08 | $5.06 | 387603 |
| 2023-11-07 | 5.06 | $5.12 | 262900 |
| 2023-11-06 | 5.01 | $5.28 | 277700 |
| 2023-11-03 | 4.91 | $5.33 | 441923 |
| 2023-11-02 | 4.76 | $5.04 | 300824 |
| 2023-11-01 | 4.68 | $4.73 | 351651 |
| 2023-10-31 | 4.68 | $4.78 | 418648 |
| 2023-10-30 | 4.67 | $4.69 | 273183 |
| 2023-10-27 | 4.68 | $4.62 | 282410 |
| 2023-10-26 | 4.72 | $4.65 | 373800 |
| 2023-10-25 | 4.76 | $4.65 | 357900 |
| 2023-10-24 | 4.81 | $4.85 | 458300 |
| 2023-10-23 | 4.81 | $4.78 | 439600 |
| 2023-10-20 | 4.84 | $4.75 | 413418 |
| 2023-10-19 | 4.88 | $4.86 | 476800 |
| 2023-10-18 | 4.90 | $4.85 | 422209 |
| 2023-10-17 | 4.93 | $5.14 | 399879 |
| 2023-10-16 | 4.87 | $5.01 | 547300 |
| 2023-10-13 | 4.85 | $4.85 | 344900 |
| 2023-10-12 | 4.87 | $5.01 | 563449 |
| 2023-10-11 | 4.86 | $5.17 | 370007 |
| 2023-10-10 | 4.78 | $4.98 | 418300 |
| 2023-10-09 | 4.76 | $4.97 | 458470 |
| 2023-10-06 | 4.74 | $4.83 | 617100 |
| 2023-10-05 | 4.77 | $4.78 | 751482 |
| 2023-10-04 | 4.82 | $4.69 | 969334 |
| 2023-10-03 | 4.91 | $4.53 | 1.3M |
| 2023-10-02 | 5.08 | $4.87 | 983900 |
| 2023-09-29 | 5.18 | $5.21 | 863247 |
| 2023-09-28 | 5.20 | $5.21 | 640536 |
| 2023-09-27 | 5.22 | $5.26 | 706753 |
| 2023-09-26 | 5.24 | $5.20 | 936400 |
| 2023-09-25 | 5.28 | $5.30 | 717800 |
| 2023-09-22 | 5.31 | $5.34 | 715465 |
| 2023-09-21 | 5.33 | $5.34 | 1.4M |
| 2023-09-20 | 5.35 | $5.47 | 1.3M |
| 2023-09-19 | 5.35 | $5.43 | 834354 |
| 2023-09-18 | 5.36 | $5.41 | 1.8M |
| 2023-09-15 | 5.37 | $5.45 | 15.6M |
| 2023-09-14 | 5.39 | $5.55 | 1.5M |
| 2023-09-13 | 5.38 | $5.46 | 1.3M |
| 2023-09-12 | 5.40 | $5.50 | 1.3M |
| 2023-09-11 | 5.41 | $5.47 | 1.2M |
| 2023-09-08 | 5.44 | $5.49 | 1.1M |
| 2023-09-07 | 5.48 | $5.46 | 1.6M |
| 2023-09-06 | 5.53 | $5.40 | 1.4M |
| 2023-09-05 | 5.62 | $5.44 | 3.7M |
| 2023-09-01 | 5.72 | $5.84 | 577407 |
| 2023-08-31 | 5.72 | $5.83 | 524326 |
| 2023-08-30 | 5.73 | $5.86 | 400100 |
| 2023-08-29 | 5.73 | $5.93 | 548744 |
| 2023-08-28 | 5.71 | $5.86 | 381042 |
| 2023-08-25 | 5.72 | $5.71 | 357117 |
| 2023-08-24 | 5.78 | $5.71 | 389903 |
| 2023-08-23 | 5.85 | $5.78 | 298000 |
| 2023-08-22 | 5.92 | $5.80 | 378800 |
| 2023-08-21 | 6.01 | $5.82 | 365000 |
| 2023-08-18 | 6.11 | $5.97 | 277000 |
| 2023-08-17 | 6.19 | $6.16 | 291768 |
| 2023-08-16 | 6.22 | $6.20 | 267300 |
| 2023-08-15 | 6.25 | $6.29 | 263725 |
| 2023-08-14 | 6.27 | $6.43 | 292744 |
| 2023-08-11 | 6.24 | $6.56 | 463010 |
| 2023-08-10 | 6.17 | $6.41 | 575000 |
| 2023-08-09 | 6.13 | $6.14 | 344600 |
| 2023-08-08 | 6.17 | $6.15 | 301300 |
| 2023-08-07 | 6.23 | $6.28 | 352430 |
| 2023-08-04 | 6.25 | $6.20 | 293400 |
| 2023-08-03 | 6.31 | $6.16 | 278700 |
| 2023-08-02 | 6.39 | $6.23 | 234251 |
| 2023-08-01 | 6.48 | $6.28 | 338800 |
| 2023-07-31 | 6.56 | $6.50 | 804409 |
| 2023-07-28 | 6.60 | $6.49 | 351520 |
| 2023-07-27 | 6.65 | $6.47 | 455200 |
| 2023-07-26 | 6.71 | $6.68 | 335800 |
| 2023-07-25 | 6.72 | $6.56 | 238100 |
| 2023-07-24 | 6.78 | $6.72 | 233843 |
| 2023-07-21 | 6.79 | $6.62 | 346244 |
| 2023-07-20 | 6.83 | $6.72 | 316029 |
| 2023-07-19 | 6.86 | $6.85 | 312920 |
| 2023-07-18 | 6.84 | $6.70 | 366914 |
| 2023-07-17 | 6.87 | $6.60 | 317041 |
| 2023-07-14 | 6.93 | $6.76 | 254716 |
| 2023-07-13 | 6.95 | $6.88 | 367300 |
| 2023-07-12 | 6.94 | $6.83 | 393954 |
| 2023-07-11 | 6.94 | $6.87 | 375834 |
| 2023-07-10 | 6.92 | $6.85 | 257665 |
| 2023-07-07 | 6.90 | $6.90 | 555400 |
| 2023-07-06 | 6.85 | $6.76 | 371079 |
| 2023-07-05 | 6.84 | $6.73 | 411532 |
| 2023-07-03 | 6.83 | $6.88 | 281700 |
| 2023-06-30 | 6.76 | $6.61 | 433175 |
| 2023-06-29 | 6.77 | $6.66 | 258209 |
| 2023-06-28 | 6.75 | $6.66 | 305718 |
| 2023-06-27 | 6.73 | $6.77 | 592545 |
| 2023-06-26 | 6.67 | $6.66 | 553349 |
| 2023-06-23 | 6.63 | $6.36 | 1.3M |
| 2023-06-22 | 6.66 | $6.43 | 660500 |
| 2023-06-21 | 6.68 | $6.53 | 345842 |
| 2023-06-20 | 6.67 | $6.57 | 350735 |
| 2023-06-16 | 6.63 | $6.65 | 2.5M |
| 2023-06-15 | 6.56 | $6.56 | 329963 |
| 2023-06-14 | 6.50 | $6.44 | 367036 |
| 2023-06-13 | 6.46 | $6.52 | 353060 |
| 2023-06-12 | 6.38 | $6.46 | 350300 |
| 2023-06-09 | 6.31 | $6.47 | 368252 |
| 2023-06-08 | 6.20 | $6.44 | 339100 |
| 2023-06-07 | 6.09 | $6.57 | 543535 |
| 2023-06-06 | 5.91 | $6.27 | 442836 |
| 2023-06-05 | 5.78 | $5.96 | 457467 |
| 2023-06-02 | 5.72 | $6.06 | 439359 |
| 2023-06-01 | 5.62 | $5.73 | 523500 |
| 2023-05-31 | 5.60 | $5.55 | 709807 |
| 2023-05-30 | 5.64 | $5.62 | 392900 |
| 2023-05-26 | 5.67 | $5.53 | 405000 |
| 2023-05-25 | 5.74 | $5.43 | 611634 |
| 2023-05-24 | 5.85 | $5.75 | 315437 |
| 2023-05-23 | 5.89 | $6.15 | 342000 |
| 2023-05-22 | 5.81 | $6.03 | 472700 |
| 2023-05-19 | 5.75 | $5.90 | 360001 |
| 2023-05-18 | 5.72 | $5.88 | 464100 |
| 2023-05-17 | 5.70 | $5.79 | 488511 |
| 2023-05-16 | 5.71 | $5.45 | 666079 |
| 2023-05-15 | 5.82 | $5.52 | 445301 |
| 2023-05-12 | 5.94 | $5.60 | 724482 |
| 2023-05-11 | 6.07 | $5.91 | 394000 |
| 2023-05-10 | 6.12 | $6.05 | 439328 |
| 2023-05-09 | 6.15 | $6.15 | 331527 |
| 2023-05-08 | 6.15 | $6.22 | 382610 |
| 2023-05-05 | 6.13 | $6.31 | 337139 |
| 2023-05-04 | 6.07 | $6.16 | 575748 |
| 2023-05-03 | 6.06 | $6.00 | 586631 |
| 2023-05-02 | 6.09 | $5.91 | 581732 |
| 2023-05-01 | 6.16 | $6.10 | 422850 |
| 2023-04-28 | 6.19 | $6.14 | 464735 |
| 2023-04-27 | 6.22 | $6.02 | 376625 |
| 2023-04-26 | 6.29 | $5.93 | 348416 |
| 2023-04-25 | 6.40 | $6.12 | 306900 |
| 2023-04-24 | 6.48 | $6.34 | 302800 |
| 2023-04-21 | 6.51 | $6.42 | 376008 |
| 2023-04-20 | 6.52 | $6.44 | 396210 |
| 2023-04-19 | 6.53 | $6.57 | 350829 |
| 2023-04-18 | 6.49 | $6.52 | 379221 |
| 2023-04-17 | 6.47 | $6.60 | 421100 |
| 2023-04-14 | 6.42 | $6.31 | 350027 |
| 2023-04-13 | 6.45 | $6.41 | 625100 |
| 2023-04-12 | 6.45 | $6.50 | 583546 |
| 2023-04-11 | 6.44 | $6.52 | 403600 |
| 2023-04-10 | 6.41 | $6.62 | 474600 |
| 2023-04-06 | 6.34 | $6.63 | 314623 |
| 2023-04-05 | 6.27 | $6.62 | 397200 |
| 2023-04-04 | 6.18 | $6.66 | 713442 |
| 2023-04-03 | 6.06 | $6.81 | 737503 |
| 2023-03-31 | 5.88 | $6.70 | 738224 |
| 2023-03-30 | 5.71 | $6.32 | 308800 |
| 2023-03-29 | 5.62 | $6.35 | 387300 |
| 2023-03-28 | 5.52 | $6.20 | 673603 |
| 2023-03-27 | 5.45 | $6.09 | 877400 |
| 2023-03-24 | 5.42 | $5.89 | 721000 |
| 2023-03-23 | 5.46 | $5.67 | 862853 |
| 2023-03-22 | 5.60 | $5.78 | 1.1M |
| 2023-03-21 | 5.74 | $5.91 | 1.3M |
| 2023-03-20 | 5.89 | $5.82 | 1.2M |
| 2023-03-17 | 6.11 | $5.80 | 6.1M |
| 2023-03-16 | 6.40 | $6.36 | 1.2M |
| 2023-03-15 | 6.60 | $6.48 | 789011 |
| 2023-03-14 | 6.81 | $6.52 | 1.2M |
| 2023-03-13 | 7.06 | $6.70 | 608824 |
| 2023-03-10 | 7.32 | $6.76 | 1.4M |
| 2023-03-09 | 7.63 | $7.50 | 853827 |
| 2023-03-08 | 7.79 | $7.73 | 655000 |
| 2023-03-07 | 7.91 | $7.55 | 687317 |
| 2023-03-06 | 8.12 | $8.05 | 632116 |
| 2023-03-03 | 8.22 | $7.95 | 521063 |
| 2023-03-02 | 8.39 | $8.04 | 700640 |
| 2023-03-01 | 8.56 | $8.29 | 462800 |
| 2023-02-28 | 8.70 | $8.56 | 522600 |
| 2023-02-27 | 8.79 | $8.61 | 563200 |
| 2023-02-24 | 8.88 | $8.61 | 539600 |
| 2023-02-23 | 8.99 | $8.85 | 330800 |
| 2023-02-22 | 9.06 | $8.75 | 468300 |
| 2023-02-21 | 9.17 | $8.85 | 321437 |
| 2023-02-17 | 9.27 | $9.12 | 196100 |
| 2023-02-16 | 9.30 | $9.16 | 167201 |
| 2023-02-15 | 9.33 | $9.25 | 155647 |
| 2023-02-14 | 9.34 | $9.16 | 264400 |
| 2023-02-13 | 9.37 | $9.26 | 179406 |
| 2023-02-10 | 9.38 | $9.07 | 266600 |
| 2023-02-09 | 9.45 | $9.06 | 425128 |
| 2023-02-08 | 9.53 | $9.20 | 391025 |
| 2023-02-07 | 9.58 | $9.36 | 372100 |
| 2023-02-06 | 9.59 | $9.40 | 296500 |
| 2023-02-03 | 9.58 | $9.62 | 407700 |
| 2023-02-02 | 9.49 | $9.71 | 333961 |
| 2023-02-01 | 9.36 | $9.36 | 375503 |
| 2023-01-31 | 9.30 | $9.65 | 595125 |
| 2023-01-30 | 9.14 | $9.17 | 229744 |
| 2023-01-27 | 9.09 | $9.20 | 214205 |
| 2023-01-26 | 9.01 | $9.09 | 196832 |
| 2023-01-25 | 8.95 | $9.02 | 201655 |
| 2023-01-24 | 8.90 | $8.89 | 162000 |
| 2023-01-23 | 8.88 | $9.05 | 356500 |
| 2023-01-20 | 8.81 | $9.01 | 366017 |
| 2023-01-19 | 8.73 | $8.84 | 375037 |
| 2023-01-18 | 8.68 | $8.95 | 502733 |
| 2023-01-17 | 8.59 | $8.87 | 335249 |
| 2023-01-13 | 8.51 | $8.84 | 204653 |
| 2023-01-12 | 8.42 | $8.75 | 366500 |
| 2023-01-11 | 8.34 | $8.59 | 417800 |
| 2023-01-10 | 8.30 | $8.46 | 326343 |
| 2023-01-09 | 8.29 | $8.40 | 237800 |
| 2023-01-06 | 8.31 | $8.47 | 210905 |
| 2023-01-05 | 8.31 | $8.26 | 270100 |
| 2023-01-04 | 8.38 | $8.41 | 266108 |
| 2023-01-03 | 8.42 | $8.35 | 306600 |
| 2022-12-30 | 8.50 | $8.54 | 353307 |
| 2022-12-29 | 8.54 | $8.47 | 648100 |
| 2022-12-28 | 8.61 | $8.43 | 670700 |
| 2022-12-27 | 8.71 | $8.60 | 529100 |
| 2022-12-23 | 8.78 | $8.76 | 387026 |
| 2022-12-22 | 8.82 | $8.77 | 731733 |
| 2022-12-21 | 8.87 | $8.88 | 630107 |
| 2022-12-20 | 8.90 | $8.79 | 475458 |
| 2022-12-19 | 8.96 | $8.71 | 683900 |
| 2022-12-16 | 9.07 | $8.88 | 1.4M |
| 2022-12-15 | 9.14 | $9.14 | 601120 |
| 2022-12-14 | 9.15 | $9.25 | 1.6M |
| 2022-12-13 | 9.13 | $9.25 | 872023 |
| 2022-12-12 | 9.11 | $9.13 | 581324 |
| 2022-12-09 | 9.11 | $9.11 | 500111 |
| 2022-12-08 | 9.13 | $9.03 | 648807 |
| 2022-12-07 | 9.18 | $8.96 | 698128 |
| 2022-12-06 | 9.26 | $9.00 | 254328 |
| 2022-12-05 | 9.35 | $9.28 | 205600 |
| 2022-12-02 | 9.36 | $9.52 | 185624 |
| 2022-12-01 | 9.31 | $9.34 | 183304 |
| 2022-11-30 | 9.29 | $9.29 | 235700 |
| 2022-11-29 | 9.30 | $9.15 | 137500 |
| 2022-11-28 | 9.34 | $9.09 | 214408 |
| 2022-11-25 | 9.42 | $9.33 | 74831 |
| 2022-11-23 | 9.43 | $9.33 | 146305 |
| 2022-11-22 | 9.44 | $9.34 | 168200 |
| 2022-11-21 | 9.46 | $9.39 | 223317 |
| 2022-11-18 | 9.46 | $9.42 | 286458 |
| 2022-11-17 | 9.45 | $9.20 | 171109 |
| 2022-11-16 | 9.51 | $9.25 | 175545 |
| 2022-11-15 | 9.56 | $9.43 | 201100 |
| 2022-11-14 | 9.56 | $9.47 | 195938 |
| 2022-11-11 | 9.55 | $9.78 | 185106 |
| 2022-11-10 | 9.44 | $9.80 | 405939 |
| 2022-11-09 | 9.30 | $9.28 | 213189 |
| 2022-11-08 | 9.28 | $9.17 | 201918 |
| 2022-11-07 | 9.30 | $9.11 | 184615 |
| 2022-11-04 | 9.34 | $9.21 | 269941 |
| 2022-11-03 | 9.35 | $9.20 | 324900 |
| 2022-11-02 | 9.37 | $9.18 | 226921 |
| 2022-11-01 | 9.40 | $9.36 | 239800 |
| 2022-10-31 | 9.38 | $9.37 | 1.8M |
| 2022-10-28 | 9.35 | $9.43 | 1.7M |
| 2022-10-27 | 9.29 | $9.51 | 223547 |
| 2022-10-26 | 9.19 | $9.44 | 199335 |
| 2022-10-25 | 9.09 | $9.34 | 428500 |
| 2022-10-24 | 9.01 | $9.00 | 201600 |
| 2022-10-21 | 9.01 | $9.05 | 183200 |
| 2022-10-20 | 9.00 | $9.00 | 185336 |
| 2022-10-19 | 9.00 | $8.96 | 290834 |
| 2022-10-18 | 9.02 | $9.23 | 267618 |
| 2022-10-17 | 8.96 | $9.28 | 397200 |
| 2022-10-14 | 8.87 | $9.09 | 226939 |
| 2022-10-13 | 8.82 | $9.11 | 499300 |
| 2022-10-12 | 8.76 | $8.97 | 152488 |
| 2022-10-11 | 8.74 | $8.94 | 419800 |
| 2022-10-10 | 8.73 | $8.88 | 180600 |
| 2022-10-07 | 8.73 | $8.86 | 308800 |
| 2022-10-06 | 8.76 | $8.97 | 196405 |
| 2022-10-05 | 8.75 | $9.06 | 266148 |
| 2022-10-04 | 8.73 | $9.32 | 305100 |
| 2022-10-03 | 8.62 | $8.74 | 438213 |
| 2022-09-30 | 8.68 | $8.75 | 413247 |
| 2022-09-29 | 8.76 | $8.59 | 404204 |
| 2022-09-28 | 8.91 | $8.87 | 383042 |
| 2022-09-27 | 9.01 | $8.60 | 528614 |
| 2022-09-26 | 9.23 | $8.75 | 577100 |
| 2022-09-23 | 9.46 | $9.11 | 346440 |
| 2022-09-22 | 9.62 | $9.29 | 314900 |
| 2022-09-21 | 9.77 | $9.46 | 352830 |
| 2022-09-20 | 9.90 | $9.69 | 313603 |
| 2022-09-19 | 9.99 | $9.88 | 290339 |
| 2022-09-16 | 10.04 | $10.03 | 1.0M |
| 2022-09-15 | 10.06 | $9.85 | 358041 |
| 2022-09-14 | 10.13 | $10.03 | 271300 |
| 2022-09-13 | 10.17 | $10.05 | 291414 |
| 2022-09-12 | 10.21 | $10.50 | 296325 |
| 2022-09-09 | 10.12 | $10.55 | 296224 |
| 2022-09-08 | 9.99 | $10.32 | 309641 |
| 2022-09-07 | 9.91 | $10.26 | 407538 |
| 2022-09-06 | 9.83 | $9.82 | 358325 |
| 2022-09-02 | 9.88 | $9.90 | 317018 |
| 2022-09-01 | 9.92 | $9.94 | 421900 |
| 2022-08-31 | 9.96 | $9.87 | 310731 |
| 2022-08-30 | 10.04 | $9.94 | 454115 |
| 2022-08-29 | 10.11 | $10.06 | 385900 |
| 2022-08-26 | 10.17 | $9.88 | 446500 |
| 2022-08-25 | 10.29 | $10.28 | 464850 |
| 2022-08-24 | 10.33 | $10.06 | 399200 |
| 2022-08-23 | 10.44 | $10.11 | 394124 |
| 2022-08-22 | 10.55 | $10.09 | 373700 |
| 2022-08-19 | 10.71 | $10.40 | 247404 |
| 2022-08-18 | 10.80 | $10.61 | 295100 |
| 2022-08-17 | 10.84 | $10.58 | 355900 |
| 2022-08-16 | 10.90 | $10.87 | 424800 |
| 2022-08-15 | 10.88 | $10.90 | 279409 |
| 2022-08-12 | 10.84 | $10.92 | 355125 |
| 2022-08-11 | 10.80 | $10.75 | 298926 |
| 2022-08-10 | 10.79 | $10.64 | 326100 |
| 2022-08-09 | 10.82 | $10.61 | 375638 |
| 2022-08-08 | 10.86 | $10.94 | 292106 |
| 2022-08-05 | 10.81 | $10.67 | 286900 |
| 2022-08-04 | 10.83 | $10.82 | 384114 |
| 2022-08-03 | 10.81 | $10.88 | 332600 |
| 2022-08-02 | 10.76 | $10.79 | 366100 |
| 2022-08-01 | 10.74 | $10.86 | 346900 |
| 2022-07-29 | 10.68 | $10.94 | 325700 |
| 2022-07-28 | 10.60 | $10.72 | 299616 |
| 2022-07-27 | 10.56 | $10.57 | 306001 |
| 2022-07-26 | 10.57 | $10.58 | 232600 |
| 2022-07-25 | 10.58 | $10.85 | 670100 |
| 2022-07-22 | 10.50 | $10.87 | 447100 |
| 2022-07-21 | 10.41 | $10.83 | 429200 |
| 2022-07-20 | 10.32 | $10.94 | 381500 |
| 2022-07-19 | 10.18 | $10.78 | 313206 |
| 2022-07-18 | 10.06 | $10.33 | 339300 |
| 2022-07-15 | 10.07 | $10.26 | 949500 |
| 2022-07-14 | 10.12 | $10.13 | 1.5M |
| 2022-07-13 | 10.22 | $10.26 | 449140 |
| 2022-07-12 | 10.31 | $10.36 | 1.4M |
| 2022-07-11 | 10.40 | $10.29 | 706500 |
| 2022-07-08 | 10.55 | $10.51 | 541837 |
| 2022-07-07 | 10.66 | $10.65 | 566714 |
| 2022-07-06 | 10.76 | $10.71 | 704203 |
| 2022-07-05 | 10.88 | $10.98 | 865709 |
| 2022-07-01 | 10.94 | $11.01 | 993815 |
| 2022-06-30 | 11.01 | $10.96 | 740900 |
| 2022-06-29 | 11.13 | $11.13 | 760300 |
| 2022-06-28 | 11.22 | $11.29 | 661700 |
| 2022-06-27 | 11.30 | $11.20 | 911100 |
| 2022-06-24 | 11.42 | $11.33 | 7.3M |
| 2022-06-23 | 11.54 | $11.77 | 667000 |
| 2022-06-22 | 11.55 | $11.65 | 618232 |
| 2022-06-21 | 11.61 | $11.75 | 560137 |
| 2022-06-17 | 11.66 | $11.71 | 1.5M |
| 2022-06-16 | 11.74 | $11.37 | 712570 |
| 2022-06-15 | 11.95 | $11.85 | 433468 |
| 2022-06-14 | 12.07 | $11.59 | 931402 |
| 2022-06-13 | 12.30 | $11.53 | 796905 |
| 2022-06-10 | 12.60 | $12.07 | 450946 |
| 2022-06-09 | 12.80 | $12.40 | 721000 |
| 2022-06-08 | 12.94 | $12.52 | 291120 |
| 2022-06-07 | 13.08 | $12.84 | 401711 |
| 2022-06-06 | 13.14 | $12.78 | 415850 |
| 2022-06-03 | 13.24 | $12.88 | 539100 |
| 2022-06-02 | 13.34 | $13.13 | 445022 |
| 2022-06-01 | 13.37 | $13.17 | 414703 |
| 2022-05-31 | 13.39 | $13.33 | 484600 |
| 2022-05-27 | 13.37 | $13.51 | 370600 |
| 2022-05-26 | 13.28 | $13.52 | 283722 |
| 2022-05-25 | 13.17 | $13.38 | 323789 |
| 2022-05-24 | 13.09 | $13.29 | 472649 |
| 2022-05-23 | 13.01 | $13.12 | 515500 |
| 2022-05-20 | 12.98 | $13.17 | 420000 |
| 2022-05-19 | 12.92 | $13.10 | 494702 |
| 2022-05-18 | 12.88 | $13.11 | 416300 |
| 2022-05-17 | 12.83 | $13.46 | 581639 |
| 2022-05-16 | 12.66 | $12.98 | 572900 |
| 2022-05-13 | 12.61 | $12.82 | 394741 |
| 2022-05-12 | 12.61 | $12.85 | 730942 |
| 2022-05-11 | 12.60 | $12.30 | 1.2M |
| 2022-05-10 | 12.78 | $12.14 | 759700 |
| 2022-05-09 | 13.05 | $12.80 | 574200 |
| 2022-05-06 | 13.18 | $13.12 | 718700 |
| 2022-05-05 | 13.24 | $13.22 | 678600 |
| 2022-05-04 | 13.29 | $13.58 | 1.1M |
| 2022-05-03 | 13.24 | $13.55 | 501100 |
| 2022-05-02 | 13.19 | $13.32 | 829041 |
| 2022-04-29 | 13.22 | $13.42 | 580000 |
| 2022-04-28 | 13.23 | $13.63 | 552319 |
| 2022-04-27 | 13.18 | $13.45 | 771053 |
| 2022-04-26 | 13.18 | $13.48 | 630516 |
| 2022-04-25 | 13.19 | $13.63 | 692800 |
| 2022-04-22 | 13.17 | $13.36 | 397700 |
| 2022-04-21 | 13.23 | $13.50 | 640011 |
| 2022-04-20 | 13.27 | $13.99 | 600706 |
| 2022-04-19 | 13.18 | $14.02 | 631500 |
| 2022-04-18 | 13.08 | $13.72 | 657900 |
| 2022-04-14 | 13.06 | $13.61 | 461100 |
| 2022-04-13 | 13.08 | $13.63 | 478230 |
| 2022-04-12 | 13.13 | $13.40 | 647600 |
| 2022-04-11 | 13.27 | $13.45 | 440548 |
| 2022-04-08 | 13.45 | $13.64 | 624026 |
| 2022-04-07 | 13.62 | $13.48 | 1.2M |
| 2022-04-06 | 13.90 | $13.82 | 713598 |
| 2022-04-05 | 14.14 | $13.98 | 953400 |
| 2022-04-04 | 14.41 | $14.04 | 832790 |
| 2022-04-01 | 14.73 | $14.31 | 746747 |
| 2022-03-31 | 15.04 | $14.00 | 943820 |
| 2022-03-30 | 15.53 | $14.39 | 903265 |
| 2022-03-29 | 16.02 | $14.71 | 1.1M |
| 2022-03-28 | 16.51 | $14.53 | 3.2M |
| 2022-03-25 | 17.17 | $15.13 | 4.7M |
| 2022-03-24 | 17.79 | $17.98 | 1.2M |
| 2022-03-23 | 17.63 | $17.61 | 606662 |
| 2022-03-22 | 17.55 | $17.77 | 561502 |
| 2022-03-21 | 17.40 | $17.54 | 662800 |
| 2022-03-18 | 17.28 | $17.20 | 1.8M |
| 2022-03-17 | 17.24 | $17.73 | 738100 |
| 2022-03-16 | 17.02 | $17.39 | 450510 |
| 2022-03-15 | 16.86 | $17.24 | 357100 |
| 2022-03-14 | 16.71 | $17.06 | 589514 |
| 2022-03-11 | 16.58 | $16.79 | 197049 |
| 2022-03-10 | 16.52 | $16.89 | 226703 |
| 2022-03-09 | 16.40 | $16.59 | 337835 |
| 2022-03-08 | 16.36 | $16.08 | 396900 |
| 2022-03-07 | 16.48 | $15.89 | 429607 |
| 2022-03-04 | 16.68 | $16.41 | 275500 |
| 2022-03-03 | 16.77 | $16.72 | 326932 |
| 2022-03-02 | 16.77 | $16.67 | 312600 |
| 2022-03-01 | 16.79 | $16.71 | 313648 |
| 2022-02-28 | 16.81 | $17.03 | 507341 |
| 2022-02-25 | 16.73 | $16.75 | 505400 |
| 2022-02-24 | 16.72 | $16.50 | 775701 |
| 2022-02-23 | 16.79 | $16.46 | 645510 |
| 2022-02-22 | 16.89 | $16.50 | 576963 |
| 2022-02-18 | 16.99 | $16.73 | 373529 |
| 2022-02-17 | 17.05 | $17.10 | 528400 |
| 2022-02-16 | 17.01 | $17.21 | 560719 |
| 2022-02-15 | 16.92 | $16.72 | 596300 |
| 2022-02-14 | 16.96 | $16.65 | 433028 |
| 2022-02-11 | 17.04 | $16.94 | 658700 |
| 2022-02-10 | 17.05 | $17.30 | 428800 |
| 2022-02-09 | 16.95 | $17.83 | 430400 |
| 2022-02-08 | 16.65 | $16.90 | 395600 |
| 2022-02-07 | 16.59 | $16.79 | 278000 |
| 2022-02-04 | 16.56 | $16.60 | 288014 |
| 2022-02-03 | 16.58 | $16.77 | 629800 |
| 2022-02-02 | 16.57 | $17.14 | 1.1M |
| 2022-02-01 | 16.43 | $16.94 | 340252 |
| 2022-01-31 | 16.34 | $16.64 | 1.2M |
| 2022-01-28 | 16.33 | $16.66 | 349700 |
| 2022-01-27 | 16.33 | $16.04 | 565500 |
| 2022-01-26 | 16.53 | $16.40 | 467116 |
| 2022-01-25 | 16.66 | $16.83 | 838737 |
| 2022-01-24 | 16.70 | $16.74 | 907717 |
| 2022-01-21 | 16.79 | $16.42 | 566300 |
| 2022-01-20 | 17.01 | $16.39 | 483148 |
| 2022-01-19 | 17.29 | $16.80 | 556646 |
| 2022-01-18 | 17.51 | $17.02 | 637200 |
| 2022-01-14 | 17.71 | $17.68 | 337827 |
| 2022-01-13 | 17.76 | $17.60 | 434048 |
| 2022-01-12 | 17.85 | $17.50 | 393000 |
| 2022-01-11 | 18.00 | $17.58 | 437600 |
| 2022-01-10 | 18.15 | $17.64 | 721600 |
| 2022-01-07 | 18.33 | $18.00 | 383342 |
| 2022-01-06 | 18.43 | $17.94 | 708800 |
| 2022-01-05 | 18.58 | $18.00 | 660233 |
| 2022-01-04 | 18.75 | $18.74 | 385718 |
| 2022-01-03 | 18.72 | $18.66 | 554146 |
| 2021-12-31 | 18.70 | $18.67 | 474400 |
| 2021-12-30 | 18.69 | $18.65 | 587400 |
| 2021-12-29 | 18.68 | $18.74 | 572004 |
| 2021-12-28 | 18.65 | $19.02 | 370656 |
| 2021-12-27 | 18.52 | $18.84 | 477200 |
| 2021-12-23 | 18.43 | $18.66 | 428917 |
| 2021-12-22 | 18.38 | $18.62 | 542016 |
| 2021-12-21 | 18.34 | $18.96 | 443457 |
| 2021-12-20 | 18.19 | $18.52 | 654700 |
| 2021-12-17 | 18.16 | $18.98 | 2.1M |
| 2021-12-16 | 17.99 | $18.42 | 528832 |
| 2021-12-15 | 17.98 | $18.79 | 545506 |
| 2021-12-14 | 17.85 | $19.06 | 725233 |
| 2021-12-13 | 17.64 | $18.43 | 513606 |
| 2021-12-10 | 17.59 | $18.96 | 536000 |
| 2021-12-09 | 17.39 | $18.90 | 722902 |
| 2021-12-08 | 17.18 | $19.02 | 817200 |
| 2021-12-07 | 16.92 | $18.42 | 1.0M |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.73
2026-08-10
Close Price
$2.75
Vol: 429137
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.75
Average
45.61
Maximum
72.52
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 51.73 | $2.75 | 429137 |
| 2026-08-07 | 55.54 | $2.82 | 938612 |
| 2026-08-06 | 42.99 | $2.60 | 362326 |
| 2026-08-05 | 46.38 | $2.66 | 216305 |
| 2026-08-04 | 49.47 | $2.71 | 215700 |
| 2026-08-03 | 50.76 | $2.73 | 374450 |
| 2026-07-31 | 44.61 | $2.64 | 411007 |
| 2026-07-30 | 42.32 | $2.61 | 159102 |
| 2026-07-29 | 44.65 | $2.65 | 262401 |
| 2026-07-28 | 41.60 | $2.61 | 376144 |
| 2026-07-27 | 43.30 | $2.64 | 127300 |
| 2026-07-24 | 40.20 | $2.60 | 124500 |
| 2026-07-23 | 38.61 | $2.58 | 166820 |
| 2026-07-22 | 40.67 | $2.62 | 195200 |
| 2026-07-21 | 43.42 | $2.67 | 121033 |
| 2026-07-20 | 41.93 | $2.65 | 198145 |
| 2026-07-17 | 40.43 | $2.63 | 233902 |
| 2026-07-16 | 43.06 | $2.68 | 136228 |
| 2026-07-15 | 41.62 | $2.66 | 183845 |
| 2026-07-14 | 41.62 | $2.66 | 199900 |
| 2026-07-13 | 44.69 | $2.72 | 344600 |
| 2026-07-10 | 46.31 | $2.75 | 121609 |
| 2026-07-09 | 47.96 | $2.78 | 155285 |
| 2026-07-08 | 48.51 | $2.79 | 176409 |
| 2026-07-07 | 47.94 | $2.78 | 159500 |
| 2026-07-06 | 51.14 | $2.84 | 290900 |
| 2026-07-02 | 50.62 | $2.83 | 204530 |
| 2026-07-01 | 52.21 | $2.86 | 354254 |
| 2026-06-30 | 53.81 | $2.89 | 317616 |
| 2026-06-29 | 58.97 | $2.98 | 393605 |
| 2026-06-26 | 55.84 | $2.91 | 7.0M |
| 2026-06-25 | 46.41 | $2.74 | 923820 |
| 2026-06-24 | 47.54 | $2.76 | 406957 |
| 2026-06-23 | 56.00 | $2.89 | 229300 |
| 2026-06-22 | 55.42 | $2.88 | 322538 |
| 2026-06-18 | 54.86 | $2.87 | 418400 |
| 2026-06-17 | 48.68 | $2.77 | 304700 |
| 2026-06-16 | 52.06 | $2.82 | 211247 |
| 2026-06-15 | 50.08 | $2.79 | 207643 |
| 2026-06-12 | 50.08 | $2.79 | 223791 |
| 2026-06-11 | 50.08 | $2.79 | 378445 |
| 2026-06-10 | 50.68 | $2.80 | 274370 |
| 2026-06-09 | 53.09 | $2.84 | 314000 |
| 2026-06-08 | 52.01 | $2.82 | 249500 |
| 2026-06-05 | 52.01 | $2.82 | 268517 |
| 2026-06-04 | 58.06 | $2.92 | 320100 |
| 2026-06-03 | 56.12 | $2.88 | 563447 |
| 2026-06-02 | 60.80 | $2.95 | 223814 |
| 2026-06-01 | 62.93 | $2.98 | 256903 |
| 2026-05-29 | 62.93 | $2.98 | 322200 |
| 2026-05-28 | 61.30 | $2.94 | 274335 |
| 2026-05-27 | 60.89 | $2.93 | 857600 |
| 2026-05-26 | 64.80 | $2.99 | 294407 |
| 2026-05-22 | 65.47 | $3.00 | 215441 |
| 2026-05-21 | 64.78 | $2.98 | 460942 |
| 2026-05-20 | 63.39 | $2.94 | 239470 |
| 2026-05-19 | 62.70 | $2.92 | 478000 |
| 2026-05-18 | 62.36 | $2.91 | 221909 |
| 2026-05-15 | 62.03 | $2.90 | 227000 |
| 2026-05-14 | 66.44 | $2.98 | 410862 |
| 2026-05-13 | 64.01 | $2.90 | 250927 |
| 2026-05-12 | 65.13 | $2.92 | 304400 |
| 2026-05-11 | 63.61 | $2.87 | 367100 |
| 2026-05-08 | 64.14 | $2.88 | 471500 |
| 2026-05-07 | 62.97 | $2.84 | 324400 |
| 2026-05-06 | 66.05 | $2.90 | 318700 |
| 2026-05-05 | 62.89 | $2.79 | 361461 |
| 2026-05-04 | 67.21 | $2.87 | 266506 |
| 2026-05-01 | 72.52 | $2.96 | 388200 |
| 2026-04-30 | 70.29 | $2.87 | 396100 |
| 2026-04-29 | 69.24 | $2.83 | 666800 |
| 2026-04-28 | 64.43 | $2.67 | 861930 |
| 2026-04-27 | 59.56 | $2.54 | 108400 |
| 2026-04-24 | 57.43 | $2.49 | 131413 |
| 2026-04-23 | 58.01 | $2.50 | 622611 |
| 2026-04-22 | 55.44 | $2.44 | 391600 |
| 2026-04-21 | 57.67 | $2.48 | 139341 |
| 2026-04-20 | 58.23 | $2.49 | 157900 |
| 2026-04-17 | 59.32 | $2.51 | 394900 |
| 2026-04-16 | 61.51 | $2.55 | 133200 |
| 2026-04-15 | 60.47 | $2.52 | 256000 |
| 2026-04-14 | 60.47 | $2.52 | 324000 |
| 2026-04-13 | 56.21 | $2.40 | 180500 |
| 2026-04-10 | 54.25 | $2.35 | 230762 |
| 2026-04-09 | 49.55 | $2.24 | 336181 |
| 2026-04-08 | 49.10 | $2.23 | 408800 |
| 2026-04-07 | 49.10 | $2.23 | 252719 |
| 2026-04-06 | 49.50 | $2.24 | 447800 |
| 2026-04-02 | 47.04 | $2.18 | 322200 |
| 2026-04-01 | 46.21 | $2.16 | 574600 |
| 2026-03-31 | 45.81 | $2.15 | 484900 |
| 2026-03-30 | 37.84 | $1.97 | 298741 |
| 2026-03-27 | 35.84 | $1.93 | 546400 |
| 2026-03-26 | 38.48 | $2.02 | 541543 |
| 2026-03-25 | 40.36 | $2.08 | 323212 |
| 2026-03-24 | 35.36 | $1.98 | 466438 |
| 2026-03-23 | 32.68 | $1.93 | 584400 |
| 2026-03-20 | 30.49 | $1.89 | 1.2M |
| 2026-03-19 | 41.36 | $2.23 | 310031 |
| 2026-03-18 | 38.92 | $2.19 | 217300 |
| 2026-03-17 | 45.67 | $2.34 | 231000 |
| 2026-03-16 | 43.82 | $2.31 | 165811 |
| 2026-03-13 | 44.30 | $2.32 | 169738 |
| 2026-03-12 | 47.76 | $2.39 | 182500 |
| 2026-03-11 | 48.28 | $2.40 | 259759 |
| 2026-03-10 | 51.42 | $2.46 | 180200 |
| 2026-03-09 | 51.96 | $2.47 | 186000 |
| 2026-03-06 | 50.99 | $2.45 | 457200 |
| 2026-03-05 | 56.40 | $2.55 | 266837 |
| 2026-03-04 | 54.08 | $2.50 | 118841 |
| 2026-03-03 | 52.15 | $2.46 | 127324 |
| 2026-03-02 | 55.47 | $2.52 | 142300 |
| 2026-02-27 | 54.08 | $2.49 | 229600 |
| 2026-02-26 | 58.10 | $2.56 | 228500 |
| 2026-02-25 | 55.40 | $2.50 | 154435 |
| 2026-02-24 | 55.98 | $2.51 | 162013 |
| 2026-02-23 | 55.98 | $2.51 | 226343 |
| 2026-02-20 | 58.70 | $2.56 | 145508 |
| 2026-02-19 | 59.81 | $2.58 | 166501 |
| 2026-02-18 | 58.32 | $2.54 | 187668 |
| 2026-02-17 | 59.91 | $2.57 | 194800 |
| 2026-02-13 | 64.34 | $2.65 | 352400 |
| 2026-02-12 | 60.14 | $2.53 | 433110 |
| 2026-02-11 | 63.71 | $2.59 | 168635 |
| 2026-02-10 | 64.93 | $2.61 | 107029 |
| 2026-02-09 | 64.28 | $2.59 | 245366 |
| 2026-02-06 | 63.64 | $2.57 | 424987 |
| 2026-02-05 | 60.62 | $2.48 | 399099 |
| 2026-02-04 | 60.62 | $2.48 | 383400 |
| 2026-02-03 | 57.43 | $2.39 | 370400 |
| 2026-02-02 | 55.12 | $2.33 | 226500 |
| 2026-01-30 | 50.92 | $2.23 | 208600 |
| 2026-01-29 | 50.92 | $2.23 | 232200 |
| 2026-01-28 | 57.75 | $2.37 | 363970 |
| 2026-01-27 | 59.94 | $2.41 | 552198 |
| 2026-01-26 | 59.21 | $2.39 | 1.5M |
| 2026-01-23 | 39.09 | $2.01 | 357500 |
| 2026-01-22 | 43.37 | $2.09 | 84841 |
| 2026-01-21 | 41.86 | $2.07 | 134800 |
| 2026-01-20 | 42.39 | $2.08 | 92469 |
| 2026-01-16 | 46.35 | $2.15 | 255562 |
| 2026-01-15 | 44.96 | $2.13 | 204519 |
| 2026-01-14 | 38.93 | $2.05 | 169500 |
| 2026-01-13 | 39.44 | $2.06 | 126324 |
| 2026-01-12 | 42.07 | $2.11 | 161037 |
| 2026-01-09 | 42.07 | $2.11 | 102746 |
| 2026-01-08 | 46.56 | $2.19 | 176500 |
| 2026-01-07 | 46.56 | $2.19 | 207421 |
| 2026-01-06 | 49.55 | $2.24 | 225340 |
| 2026-01-05 | 52.76 | $2.29 | 200600 |
| 2026-01-02 | 50.95 | $2.26 | 145137 |
| 2025-12-31 | 50.95 | $2.26 | 404970 |
| 2025-12-30 | 49.19 | $2.23 | 459448 |
| 2025-12-29 | 52.15 | $2.28 | 298536 |
| 2025-12-26 | 50.45 | $2.25 | 189909 |
| 2025-12-24 | 49.31 | $2.23 | 154700 |
| 2025-12-23 | 46.38 | $2.18 | 266161 |
| 2025-12-22 | 46.38 | $2.18 | 361800 |
| 2025-12-19 | 38.70 | $2.06 | 691928 |
| 2025-12-18 | 40.06 | $2.09 | 329147 |
| 2025-12-17 | 37.98 | $2.06 | 162640 |
| 2025-12-16 | 37.98 | $2.06 | 190971 |
| 2025-12-15 | 40.07 | $2.11 | 285233 |
| 2025-12-12 | 36.07 | $2.05 | 279443 |
| 2025-12-11 | 30.95 | $1.98 | 341765 |
| 2025-12-10 | 34.72 | $2.08 | 408413 |
| 2025-12-09 | 32.38 | $2.05 | 242316 |
| 2025-12-08 | 26.52 | $1.98 | 469723 |
| 2025-12-05 | 29.28 | $2.06 | 333707 |
| 2025-12-04 | 31.20 | $2.11 | 249455 |
| 2025-12-03 | 33.27 | $2.16 | 282640 |
| 2025-12-02 | 33.27 | $2.16 | 559500 |
| 2025-12-01 | 34.09 | $2.18 | 260730 |
| 2025-11-28 | 37.12 | $2.25 | 102500 |
| 2025-11-26 | 37.12 | $2.25 | 419700 |
| 2025-11-25 | 31.63 | $2.18 | 278737 |
| 2025-11-24 | 33.62 | $2.23 | 205947 |
| 2025-11-21 | 32.82 | $2.22 | 343000 |
| 2025-11-20 | 36.15 | $2.30 | 186149 |
| 2025-11-19 | 38.97 | $2.36 | 294841 |
| 2025-11-18 | 39.45 | $2.37 | 305320 |
| 2025-11-17 | 39.45 | $2.37 | 206400 |
| 2025-11-14 | 40.83 | $2.40 | 457600 |
| 2025-11-13 | 41.76 | $2.42 | 118110 |
| 2025-11-12 | 42.68 | $2.44 | 174112 |
| 2025-11-11 | 46.57 | $2.52 | 224902 |
| 2025-11-10 | 48.14 | $2.55 | 284788 |
| 2025-11-07 | 50.85 | $2.60 | 537000 |
| 2025-11-06 | 41.47 | $2.45 | 218000 |
| 2025-11-05 | 39.27 | $2.42 | 208340 |
| 2025-11-04 | 39.27 | $2.42 | 168469 |
| 2025-11-03 | 38.57 | $2.41 | 185231 |
| 2025-10-31 | 41.26 | $2.47 | 124400 |
| 2025-10-30 | 43.17 | $2.51 | 258012 |
| 2025-10-29 | 44.14 | $2.53 | 163392 |
| 2025-10-28 | 51.25 | $2.66 | 237697 |
| 2025-10-27 | 49.47 | $2.63 | 123200 |
| 2025-10-24 | 47.65 | $2.60 | 156202 |
| 2025-10-23 | 43.80 | $2.54 | 103600 |
| 2025-10-22 | 43.14 | $2.53 | 132002 |
| 2025-10-21 | 45.16 | $2.57 | 184400 |
| 2025-10-20 | 43.91 | $2.55 | 151411 |
| 2025-10-17 | 43.30 | $2.54 | 228776 |
| 2025-10-16 | 42.70 | $2.53 | 171019 |
| 2025-10-15 | 45.90 | $2.60 | 247000 |
| 2025-10-14 | 45.35 | $2.59 | 263522 |
| 2025-10-13 | 38.77 | $2.48 | 236101 |
| 2025-10-10 | 36.12 | $2.44 | 304800 |
| 2025-10-09 | 38.50 | $2.50 | 223100 |
| 2025-10-08 | 39.74 | $2.53 | 247746 |
| 2025-10-07 | 40.57 | $2.55 | 224800 |
| 2025-10-06 | 42.25 | $2.59 | 220600 |
| 2025-10-03 | 45.36 | $2.66 | 167755 |
| 2025-10-02 | 46.76 | $2.69 | 183921 |
| 2025-10-01 | 49.17 | $2.74 | 98300 |
| 2025-09-30 | 47.10 | $2.70 | 185721 |
| 2025-09-29 | 47.10 | $2.70 | 95675 |
| 2025-09-26 | 49.37 | $2.75 | 86900 |
| 2025-09-25 | 49.83 | $2.76 | 146281 |
| 2025-09-24 | 53.59 | $2.84 | 145645 |
| 2025-09-23 | 53.17 | $2.83 | 188614 |
| 2025-09-22 | 56.58 | $2.90 | 238000 |
| 2025-09-19 | 49.05 | $2.73 | 259723 |
| 2025-09-18 | 52.07 | $2.79 | 350850 |
| 2025-09-17 | 48.01 | $2.71 | 506266 |
| 2025-09-16 | 57.23 | $2.87 | 162053 |
| 2025-09-15 | 59.97 | $2.91 | 204312 |
| 2025-09-12 | 65.14 | $2.98 | 223300 |
| 2025-09-11 | 63.43 | $2.94 | 298611 |
| 2025-09-10 | 63.00 | $2.93 | 204530 |
| 2025-09-09 | 68.37 | $3.00 | 165603 |
| 2025-09-08 | 71.68 | $3.04 | 238188 |
| 2025-09-05 | 70.67 | $3.01 | 245416 |
| 2025-09-04 | 68.53 | $2.95 | 180512 |
| 2025-09-03 | 69.33 | $2.96 | 185451 |
| 2025-09-02 | 70.90 | $2.98 | 329500 |
| 2025-08-29 | 70.59 | $2.97 | 371317 |
| 2025-08-28 | 67.18 | $2.87 | 394300 |
| 2025-08-27 | 68.69 | $2.89 | 378602 |
| 2025-08-26 | 65.37 | $2.80 | 179045 |
| 2025-08-25 | 65.37 | $2.80 | 241825 |
| 2025-08-22 | 64.99 | $2.79 | 265863 |
| 2025-08-21 | 62.71 | $2.73 | 218754 |
| 2025-08-20 | 61.92 | $2.71 | 272705 |
| 2025-08-19 | 59.47 | $2.65 | 362287 |
| 2025-08-18 | 52.76 | $2.51 | 353000 |
| 2025-08-15 | 52.76 | $2.51 | 1.1M |
| 2025-08-14 | 56.37 | $2.57 | 456100 |
| 2025-08-13 | 57.62 | $2.59 | 282738 |
| 2025-08-12 | 56.71 | $2.57 | 335900 |
| 2025-08-11 | 56.71 | $2.57 | 357100 |
| 2025-08-08 | 57.27 | $2.58 | 682441 |
| 2025-08-07 | 55.18 | $2.53 | 442300 |
| 2025-08-06 | 56.76 | $2.56 | 300148 |
| 2025-08-05 | 56.36 | $2.55 | 193800 |
| 2025-08-04 | 56.86 | $2.56 | 234300 |
| 2025-08-01 | 58.31 | $2.59 | 644600 |
| 2025-07-31 | 59.77 | $2.62 | 239824 |
| 2025-07-30 | 61.72 | $2.66 | 336481 |
| 2025-07-29 | 61.42 | $2.65 | 287421 |
| 2025-07-28 | 60.24 | $2.61 | 373447 |
| 2025-07-25 | 66.00 | $2.73 | 237500 |
| 2025-07-24 | 67.53 | $2.76 | 571000 |
| 2025-07-23 | 65.77 | $2.69 | 463627 |
| 2025-07-22 | 63.91 | $2.62 | 415300 |
| 2025-07-21 | 62.24 | $2.56 | 320400 |
| 2025-07-18 | 61.96 | $2.55 | 341214 |
| 2025-07-17 | 62.40 | $2.56 | 1.1M |
| 2025-07-16 | 59.69 | $2.46 | 393400 |
| 2025-07-15 | 56.09 | $2.34 | 201475 |
| 2025-07-14 | 58.14 | $2.39 | 198606 |
| 2025-07-11 | 55.34 | $2.30 | 252017 |
| 2025-07-10 | 58.22 | $2.37 | 570304 |
| 2025-07-09 | 58.22 | $2.37 | 200153 |
| 2025-07-08 | 58.61 | $2.38 | 327144 |
| 2025-07-07 | 57.52 | $2.34 | 383200 |
| 2025-07-03 | 59.38 | $2.39 | 210200 |
| 2025-07-02 | 58.88 | $2.37 | 633615 |
| 2025-07-01 | 56.30 | $2.27 | 1.4M |
| 2025-06-30 | 52.32 | $2.13 | 1.1M |
| 2025-06-27 | 53.65 | $2.17 | 8.7M |
| 2025-06-26 | 56.72 | $2.26 | 564700 |
| 2025-06-25 | 56.72 | $2.26 | 870100 |
| 2025-06-24 | 55.96 | $2.23 | 734463 |
| 2025-06-23 | 62.94 | $2.43 | 1.8M |
| 2025-06-20 | 51.05 | $2.02 | 1.6M |
| 2025-06-18 | 46.69 | $1.91 | 651730 |
| 2025-06-17 | 48.95 | $1.97 | 379700 |
| 2025-06-16 | 49.33 | $1.98 | 438404 |
| 2025-06-13 | 46.59 | $1.91 | 404332 |
| 2025-06-12 | 47.28 | $1.93 | 411648 |
| 2025-06-11 | 49.38 | $1.99 | 728807 |
| 2025-06-10 | 57.45 | $2.19 | 557402 |
| 2025-06-09 | 55.37 | $2.13 | 195401 |
| 2025-06-06 | 54.31 | $2.10 | 417000 |
| 2025-06-05 | 51.77 | $2.03 | 325814 |
| 2025-06-04 | 53.38 | $2.07 | 299201 |
| 2025-06-03 | 51.59 | $2.02 | 382000 |
| 2025-06-02 | 46.09 | $1.88 | 884597 |
| 2025-05-30 | 47.18 | $1.91 | 3.4M |
| 2025-05-29 | 42.90 | $1.81 | 430700 |
| 2025-05-28 | 42.00 | $1.79 | 581047 |
| 2025-05-27 | 45.38 | $1.89 | 611323 |
| 2025-05-23 | 39.87 | $1.77 | 587701 |
| 2025-05-22 | 37.89 | $1.73 | 738049 |
| 2025-05-21 | 36.90 | $1.71 | 718323 |
| 2025-05-20 | 39.28 | $1.79 | 520888 |
| 2025-05-19 | 41.50 | $1.86 | 458993 |
| 2025-05-16 | 44.57 | $1.95 | 414266 |
| 2025-05-15 | 45.64 | $1.98 | 281000 |
| 2025-05-14 | 45.64 | $1.98 | 572326 |
| 2025-05-13 | 52.47 | $2.16 | 306229 |
| 2025-05-12 | 51.32 | $2.13 | 589000 |
| 2025-05-09 | 46.37 | $2.01 | 410215 |
| 2025-05-08 | 43.18 | $1.94 | 915293 |
| 2025-05-07 | 45.00 | $1.99 | 375210 |
| 2025-05-06 | 44.10 | $1.97 | 216443 |
| 2025-05-05 | 44.79 | $1.99 | 318200 |
| 2025-05-02 | 43.53 | $1.96 | 325446 |
| 2025-05-01 | 40.96 | $1.90 | 461874 |
| 2025-04-30 | 37.82 | $1.83 | 383521 |
| 2025-04-29 | 34.52 | $1.76 | 255683 |
| 2025-04-28 | 33.56 | $1.74 | 235621 |
| 2025-04-25 | 33.80 | $1.75 | 305800 |
| 2025-04-24 | 34.49 | $1.78 | 335721 |
| 2025-04-23 | 33.19 | $1.75 | 640135 |
| 2025-04-22 | 31.48 | $1.71 | 455000 |
| 2025-04-21 | 28.43 | $1.64 | 477600 |
| 2025-04-17 | 27.56 | $1.62 | 631293 |
| 2025-04-16 | 25.84 | $1.58 | 1.2M |
| 2025-04-15 | 23.24 | $1.52 | 1.2M |
| 2025-04-14 | 24.04 | $1.58 | 925100 |
| 2025-04-11 | 24.44 | $1.61 | 729038 |
| 2025-04-10 | 21.97 | $1.55 | 674400 |
| 2025-04-09 | 24.51 | $1.75 | 1.1M |
| 2025-04-08 | 17.75 | $1.60 | 668200 |
| 2025-04-07 | 18.82 | $1.70 | 1.1M |
| 2025-04-04 | 20.58 | $1.85 | 951100 |
| 2025-04-03 | 20.10 | $1.84 | 688589 |
| 2025-04-02 | 22.82 | $2.05 | 693400 |
| 2025-04-01 | 23.84 | $2.12 | 504651 |
| 2025-03-31 | 24.13 | $2.14 | 718508 |
| 2025-03-28 | 24.42 | $2.16 | 486282 |
| 2025-03-27 | 25.27 | $2.22 | 410544 |
| 2025-03-26 | 24.43 | $2.20 | 1.0M |
| 2025-03-25 | 21.95 | $2.14 | 942300 |
| 2025-03-24 | 23.29 | $2.25 | 608539 |
| 2025-03-21 | 24.04 | $2.31 | 1.0M |
| 2025-03-20 | 24.54 | $2.35 | 700128 |
| 2025-03-19 | 24.17 | $2.34 | 652091 |
| 2025-03-18 | 24.17 | $2.34 | 1.1M |
| 2025-03-17 | 25.92 | $2.49 | 1.0M |
| 2025-03-14 | 22.72 | $2.40 | 805233 |
| 2025-03-13 | 19.03 | $2.30 | 1.1M |
| 2025-03-12 | 19.29 | $2.33 | 1.2M |
| 2025-03-11 | 20.17 | $2.43 | 1.4M |
| 2025-03-10 | 18.40 | $2.38 | 1.1M |
| 2025-03-07 | 19.38 | $2.50 | 2.8M |
| 2025-03-06 | 21.37 | $2.72 | 4.0M |
| 2025-03-05 | 42.69 | $3.85 | 569214 |
| 2025-03-04 | 48.84 | $4.00 | 245400 |
| 2025-03-03 | 54.29 | $4.11 | 349400 |
| 2025-02-28 | 54.82 | $4.12 | 327302 |
| 2025-02-27 | 52.63 | $4.07 | 243700 |
| 2025-02-26 | 53.62 | $4.09 | 138800 |
| 2025-02-25 | 56.64 | $4.15 | 206401 |
| 2025-02-24 | 55.45 | $4.12 | 173824 |
| 2025-02-21 | 51.65 | $4.03 | 174314 |
| 2025-02-20 | 56.20 | $4.12 | 211014 |
| 2025-02-19 | 54.94 | $4.09 | 198154 |
| 2025-02-18 | 55.45 | $4.10 | 208580 |
| 2025-02-14 | 52.55 | $4.03 | 165110 |
| 2025-02-13 | 56.01 | $4.10 | 198800 |
| 2025-02-12 | 53.08 | $4.03 | 182038 |
| 2025-02-11 | 54.56 | $4.06 | 187900 |
| 2025-02-10 | 54.15 | $4.05 | 192068 |
| 2025-02-07 | 53.36 | $4.03 | 190700 |
| 2025-02-06 | 55.17 | $4.07 | 161325 |
| 2025-02-05 | 56.07 | $4.09 | 157719 |
| 2025-02-04 | 54.66 | $4.05 | 168837 |
| 2025-02-03 | 52.87 | $4.00 | 277100 |
| 2025-01-31 | 54.93 | $4.05 | 367036 |
| 2025-01-30 | 55.34 | $4.06 | 327477 |
| 2025-01-29 | 48.39 | $3.87 | 313350 |
| 2025-01-28 | 49.95 | $3.91 | 243000 |
| 2025-01-27 | 52.34 | $3.97 | 355358 |
| 2025-01-24 | 48.00 | $3.86 | 269100 |
| 2025-01-23 | 46.30 | $3.82 | 368797 |
| 2025-01-22 | 49.76 | $3.91 | 222731 |
| 2025-01-21 | 55.95 | $4.05 | 282600 |
| 2025-01-17 | 50.99 | $3.93 | 296834 |
| 2025-01-16 | 53.87 | $3.99 | 212751 |
| 2025-01-15 | 52.60 | $3.96 | 343300 |
| 2025-01-14 | 49.51 | $3.89 | 430411 |
| 2025-01-13 | 46.19 | $3.82 | 270900 |
| 2025-01-10 | 45.70 | $3.81 | 440200 |
| 2025-01-08 | 48.18 | $3.87 | 440039 |
| 2025-01-07 | 50.34 | $3.92 | 322212 |
| 2025-01-06 | 50.77 | $3.93 | 457902 |
| 2025-01-03 | 46.87 | $3.84 | 246300 |
| 2025-01-02 | 39.82 | $3.70 | 279196 |
| 2024-12-31 | 40.18 | $3.71 | 518134 |
| 2024-12-30 | 40.88 | $3.73 | 408841 |
| 2024-12-27 | 41.58 | $3.75 | 457900 |
| 2024-12-26 | 45.62 | $3.86 | 872942 |
| 2024-12-24 | 44.22 | $3.83 | 349900 |
| 2024-12-23 | 46.11 | $3.88 | 386844 |
| 2024-12-20 | 44.76 | $3.85 | 623246 |
| 2024-12-19 | 40.53 | $3.76 | 403123 |
| 2024-12-18 | 40.53 | $3.76 | 469430 |
| 2024-12-17 | 51.13 | $4.03 | 245700 |
| 2024-12-16 | 50.68 | $4.02 | 200559 |
| 2024-12-13 | 49.34 | $3.99 | 280700 |
| 2024-12-12 | 50.64 | $4.02 | 239005 |
| 2024-12-11 | 51.51 | $4.04 | 317927 |
| 2024-12-10 | 51.93 | $4.05 | 232225 |
| 2024-12-09 | 53.59 | $4.09 | 288624 |
| 2024-12-06 | 52.14 | $4.05 | 162800 |
| 2024-12-05 | 50.66 | $4.01 | 171819 |
| 2024-12-04 | 51.42 | $4.03 | 243500 |
| 2024-12-03 | 53.29 | $4.08 | 241800 |
| 2024-12-02 | 57.70 | $4.19 | 632434 |
| 2024-11-29 | 59.39 | $4.23 | 404500 |
| 2024-11-27 | 58.52 | $4.20 | 231348 |
| 2024-11-26 | 58.24 | $4.19 | 209300 |
| 2024-11-25 | 57.13 | $4.15 | 354860 |
| 2024-11-22 | 54.85 | $4.07 | 260400 |
| 2024-11-21 | 53.07 | $4.01 | 396341 |
| 2024-11-20 | 47.13 | $3.83 | 199400 |
| 2024-11-19 | 49.79 | $3.91 | 198554 |
| 2024-11-18 | 45.40 | $3.79 | 240011 |
| 2024-11-15 | 46.69 | $3.83 | 313006 |
| 2024-11-14 | 47.66 | $3.86 | 229243 |
| 2024-11-13 | 46.96 | $3.84 | 274905 |
| 2024-11-12 | 48.18 | $3.88 | 244283 |
| 2024-11-11 | 52.37 | $4.01 | 316600 |
| 2024-11-08 | 54.45 | $4.07 | 279711 |
| 2024-11-07 | 51.40 | $3.97 | 331200 |
| 2024-11-06 | 52.40 | $4.00 | 390800 |
| 2024-11-05 | 46.08 | $3.81 | 202800 |
| 2024-11-04 | 43.06 | $3.73 | 256406 |
| 2024-11-01 | 42.68 | $3.72 | 251661 |
| 2024-10-31 | 42.95 | $3.73 | 211400 |
| 2024-10-30 | 46.03 | $3.84 | 181633 |
| 2024-10-29 | 46.91 | $3.87 | 239500 |
| 2024-10-28 | 48.66 | $3.93 | 190700 |
| 2024-10-25 | 45.43 | $3.83 | 209602 |
| 2024-10-24 | 47.41 | $3.90 | 345950 |
| 2024-10-23 | 50.08 | $3.99 | 311220 |
| 2024-10-22 | 54.97 | $4.14 | 146699 |
| 2024-10-21 | 54.40 | $4.12 | 263851 |
| 2024-10-18 | 58.22 | $4.23 | 265010 |
| 2024-10-17 | 59.29 | $4.26 | 219713 |
| 2024-10-16 | 61.45 | $4.32 | 522134 |
| 2024-10-15 | 58.33 | $4.19 | 626119 |
| 2024-10-14 | 50.05 | $3.91 | 319600 |
| 2024-10-11 | 45.66 | $3.79 | 121118 |
| 2024-10-10 | 43.29 | $3.73 | 205716 |
| 2024-10-09 | 43.89 | $3.75 | 165400 |
| 2024-10-08 | 43.52 | $3.74 | 148513 |
| 2024-10-07 | 44.08 | $3.76 | 184067 |
| 2024-10-04 | 43.38 | $3.74 | 220386 |
| 2024-10-03 | 41.31 | $3.68 | 230100 |
| 2024-10-02 | 43.58 | $3.77 | 175024 |
| 2024-10-01 | 44.36 | $3.80 | 316000 |
| 2024-09-30 | 49.97 | $4.00 | 299824 |
| 2024-09-27 | 51.84 | $4.06 | 443935 |
| 2024-09-26 | 54.09 | $4.13 | 176746 |
| 2024-09-25 | 53.26 | $4.10 | 192540 |
| 2024-09-24 | 54.82 | $4.15 | 357300 |
| 2024-09-23 | 53.26 | $4.09 | 262200 |
| 2024-09-20 | 52.75 | $4.07 | 1.8M |
| 2024-09-19 | 58.93 | $4.27 | 217100 |
| 2024-09-18 | 57.26 | $4.20 | 282300 |
| 2024-09-17 | 57.90 | $4.22 | 313300 |
| 2024-09-16 | 56.76 | $4.17 | 278747 |
| 2024-09-13 | 56.31 | $4.15 | 282812 |
| 2024-09-12 | 51.77 | $3.96 | 162700 |
| 2024-09-11 | 50.49 | $3.91 | 193449 |
| 2024-09-10 | 52.62 | $3.99 | 189046 |
| 2024-09-09 | 50.38 | $3.90 | 231400 |
| 2024-09-06 | 55.35 | $4.08 | 223243 |
| 2024-09-05 | 51.29 | $3.92 | 357945 |
| 2024-09-04 | 53.91 | $4.01 | 242200 |
| 2024-09-03 | 52.89 | $3.97 | 315733 |
| 2024-08-30 | 56.75 | $4.10 | 383413 |
| 2024-08-29 | 59.27 | $4.18 | 212544 |
| 2024-08-28 | 56.02 | $4.04 | 199300 |
| 2024-08-27 | 58.56 | $4.12 | 208231 |
| 2024-08-26 | 59.20 | $4.14 | 369000 |
| 2024-08-23 | 57.89 | $4.08 | 299437 |
| 2024-08-22 | 49.12 | $3.74 | 165400 |
| 2024-08-21 | 51.21 | $3.81 | 118304 |
| 2024-08-20 | 50.06 | $3.77 | 143800 |
| 2024-08-19 | 51.50 | $3.82 | 244462 |
| 2024-08-16 | 48.39 | $3.71 | 258000 |
| 2024-08-15 | 48.66 | $3.72 | 236921 |
| 2024-08-14 | 46.98 | $3.66 | 139351 |
| 2024-08-13 | 47.97 | $3.70 | 194659 |
| 2024-08-12 | 44.92 | $3.59 | 425983 |
| 2024-08-09 | 49.15 | $3.76 | 362339 |
| 2024-08-08 | 51.60 | $3.85 | 288935 |
| 2024-08-07 | 48.92 | $3.75 | 318900 |
| 2024-08-06 | 49.97 | $3.79 | 195515 |
| 2024-08-05 | 47.56 | $3.70 | 361000 |
| 2024-08-02 | 51.48 | $3.85 | 226900 |
| 2024-08-01 | 55.87 | $4.00 | 248808 |
| 2024-07-31 | 57.42 | $4.05 | 340545 |
| 2024-07-30 | 59.29 | $4.11 | 230563 |
| 2024-07-29 | 56.36 | $3.98 | 694900 |
| 2024-07-26 | 64.50 | $4.22 | 245800 |
| 2024-07-25 | 61.65 | $4.09 | 334300 |
| 2024-07-24 | 60.49 | $4.04 | 273418 |
| 2024-07-23 | 62.28 | $4.09 | 261940 |
| 2024-07-22 | 63.35 | $4.12 | 232500 |
| 2024-07-19 | 60.33 | $3.98 | 306418 |
| 2024-07-18 | 61.01 | $4.00 | 304400 |
| 2024-07-17 | 65.96 | $4.14 | 397434 |
| 2024-07-16 | 67.07 | $4.17 | 395710 |
| 2024-07-15 | 63.59 | $3.99 | 475232 |
| 2024-07-12 | 59.26 | $3.80 | 463200 |
| 2024-07-11 | 59.02 | $3.79 | 453341 |
| 2024-07-10 | 47.74 | $3.41 | 257093 |
| 2024-07-09 | 45.49 | $3.35 | 288938 |
| 2024-07-08 | 49.18 | $3.46 | 304942 |
| 2024-07-05 | 45.35 | $3.36 | 368301 |
| 2024-07-03 | 50.00 | $3.49 | 155800 |
| 2024-07-02 | 48.06 | $3.44 | 296232 |
| 2024-07-01 | 49.15 | $3.47 | 437542 |
| 2024-06-28 | 53.78 | $3.59 | 1.4M |
| 2024-06-27 | 50.45 | $3.50 | 478114 |
| 2024-06-26 | 45.48 | $3.38 | 517325 |
| 2024-06-25 | 43.22 | $3.33 | 456926 |
| 2024-06-24 | 45.36 | $3.39 | 478461 |
| 2024-06-21 | 46.09 | $3.41 | 626500 |
| 2024-06-20 | 43.97 | $3.36 | 492700 |
| 2024-06-18 | 43.97 | $3.36 | 424000 |
| 2024-06-17 | 43.97 | $3.36 | 315900 |
| 2024-06-14 | 46.14 | $3.43 | 267200 |
| 2024-06-13 | 47.09 | $3.46 | 228400 |
| 2024-06-12 | 46.04 | $3.43 | 313862 |
| 2024-06-11 | 45.69 | $3.42 | 451743 |
| 2024-06-10 | 47.41 | $3.48 | 353410 |
| 2024-06-07 | 47.41 | $3.48 | 335465 |
| 2024-06-06 | 49.66 | $3.56 | 372325 |
| 2024-06-05 | 49.66 | $3.56 | 483654 |
| 2024-06-04 | 53.67 | $3.70 | 307400 |
| 2024-06-03 | 59.19 | $3.87 | 615000 |
| 2024-05-31 | 56.17 | $3.75 | 725067 |
| 2024-05-30 | 54.29 | $3.68 | 324200 |
| 2024-05-29 | 49.61 | $3.52 | 304314 |
| 2024-05-28 | 52.82 | $3.62 | 400111 |
| 2024-05-24 | 50.05 | $3.53 | 343127 |
| 2024-05-23 | 47.79 | $3.46 | 715715 |
| 2024-05-22 | 52.65 | $3.61 | 417833 |
| 2024-05-21 | 57.45 | $3.74 | 386539 |
| 2024-05-20 | 55.98 | $3.69 | 589464 |
| 2024-05-17 | 55.10 | $3.66 | 526116 |
| 2024-05-16 | 57.28 | $3.72 | 517100 |
| 2024-05-15 | 58.01 | $3.74 | 537561 |
| 2024-05-14 | 57.24 | $3.71 | 764500 |
| 2024-05-13 | 57.91 | $3.73 | 903113 |
| 2024-05-10 | 57.67 | $3.72 | 1.7M |
| 2024-05-09 | 48.91 | $3.40 | 938536 |
| 2024-05-08 | 47.29 | $3.35 | 431700 |
| 2024-05-07 | 48.16 | $3.38 | 457932 |
| 2024-05-06 | 51.78 | $3.50 | 378015 |
| 2024-05-03 | 50.30 | $3.45 | 427800 |
| 2024-05-02 | 48.81 | $3.40 | 451212 |
| 2024-05-01 | 42.95 | $3.22 | 578831 |
| 2024-04-30 | 39.29 | $3.12 | 489329 |
| 2024-04-29 | 43.25 | $3.27 | 620430 |
| 2024-04-26 | 42.51 | $3.25 | 207457 |
| 2024-04-25 | 42.16 | $3.24 | 334300 |
| 2024-04-24 | 45.07 | $3.35 | 429430 |
| 2024-04-23 | 42.32 | $3.27 | 391500 |
| 2024-04-22 | 42.32 | $3.27 | 498173 |
| 2024-04-19 | 38.49 | $3.16 | 462700 |
| 2024-04-18 | 34.76 | $3.06 | 597852 |
| 2024-04-17 | 35.16 | $3.08 | 519013 |
| 2024-04-16 | 34.06 | $3.05 | 388700 |
| 2024-04-15 | 34.62 | $3.08 | 647000 |
| 2024-04-12 | 36.12 | $3.16 | 404600 |
| 2024-04-11 | 37.46 | $3.23 | 454507 |
| 2024-04-10 | 35.17 | $3.16 | 632729 |
| 2024-04-09 | 39.94 | $3.40 | 327200 |
| 2024-04-08 | 35.43 | $3.27 | 433988 |
| 2024-04-05 | 35.07 | $3.26 | 350922 |
| 2024-04-04 | 36.21 | $3.32 | 357874 |
| 2024-04-03 | 36.40 | $3.33 | 260200 |
| 2024-04-02 | 36.58 | $3.34 | 403705 |
| 2024-04-01 | 37.64 | $3.40 | 339508 |
| 2024-03-28 | 39.63 | $3.51 | 512629 |
| 2024-03-27 | 37.34 | $3.43 | 645786 |
| 2024-03-26 | 31.79 | $3.25 | 686411 |
| 2024-03-25 | 33.19 | $3.34 | 522600 |
| 2024-03-22 | 33.19 | $3.34 | 528368 |
| 2024-03-21 | 37.66 | $3.61 | 345600 |
| 2024-03-20 | 34.88 | $3.52 | 409433 |
| 2024-03-19 | 32.66 | $3.45 | 330600 |
| 2024-03-18 | 31.39 | $3.41 | 281928 |
| 2024-03-15 | 32.41 | $3.48 | 659700 |
| 2024-03-14 | 30.58 | $3.42 | 384504 |
| 2024-03-13 | 30.58 | $3.42 | 283701 |
| 2024-03-12 | 31.22 | $3.47 | 485900 |
| 2024-03-11 | 31.59 | $3.50 | 330900 |
| 2024-03-08 | 32.20 | $3.55 | 307917 |
| 2024-03-07 | 31.44 | $3.52 | 475200 |
| 2024-03-06 | 29.96 | $3.46 | 518607 |
| 2024-03-05 | 26.17 | $3.31 | 755022 |
| 2024-03-04 | 26.35 | $3.33 | 919640 |
| 2024-03-01 | 28.70 | $3.58 | 771245 |
| 2024-02-29 | 26.97 | $3.51 | 900994 |
| 2024-02-28 | 28.57 | $3.68 | 2.2M |
| 2024-02-27 | 38.06 | $4.43 | 395310 |
| 2024-02-26 | 35.06 | $4.32 | 441561 |
| 2024-02-23 | 36.59 | $4.42 | 287000 |
| 2024-02-22 | 37.37 | $4.47 | 405200 |
| 2024-02-21 | 40.11 | $4.64 | 241800 |
| 2024-02-20 | 41.30 | $4.71 | 304800 |
| 2024-02-16 | 43.39 | $4.83 | 369931 |
| 2024-02-15 | 44.28 | $4.88 | 387209 |
| 2024-02-14 | 38.01 | $4.62 | 385159 |
| 2024-02-13 | 38.81 | $4.67 | 533208 |
| 2024-02-12 | 47.76 | $5.14 | 508200 |
| 2024-02-09 | 41.18 | $4.90 | 248142 |
| 2024-02-08 | 39.98 | $4.86 | 327423 |
| 2024-02-07 | 32.84 | $4.64 | 486996 |
| 2024-02-06 | 35.59 | $4.79 | 389000 |
| 2024-02-05 | 35.59 | $4.79 | 490541 |
| 2024-02-02 | 37.87 | $4.91 | 484400 |
| 2024-02-01 | 42.88 | $5.14 | 533222 |
| 2024-01-31 | 42.88 | $5.14 | 567928 |
| 2024-01-30 | 45.73 | $5.26 | 222300 |
| 2024-01-29 | 49.08 | $5.39 | 251400 |
| 2024-01-26 | 49.34 | $5.40 | 186300 |
| 2024-01-25 | 48.82 | $5.38 | 267700 |
| 2024-01-24 | 45.33 | $5.25 | 376100 |
| 2024-01-23 | 43.35 | $5.18 | 246609 |
| 2024-01-22 | 44.00 | $5.21 | 249948 |
| 2024-01-19 | 42.36 | $5.15 | 312700 |
| 2024-01-18 | 39.86 | $5.06 | 385600 |
| 2024-01-17 | 39.86 | $5.06 | 584327 |
| 2024-01-16 | 42.64 | $5.21 | 401200 |
| 2024-01-12 | 46.56 | $5.40 | 337500 |
| 2024-01-11 | 45.56 | $5.36 | 401148 |
| 2024-01-10 | 48.82 | $5.51 | 261730 |
| 2024-01-09 | 48.11 | $5.48 | 365559 |
| 2024-01-08 | 51.72 | $5.64 | 233200 |
| 2024-01-05 | 49.94 | $5.56 | 367807 |
| 2024-01-04 | 49.27 | $5.53 | 317700 |
| 2024-01-03 | 49.48 | $5.54 | 625638 |
| 2024-01-02 | 54.54 | $5.77 | 418700 |
| 2023-12-29 | 53.56 | $5.72 | 277000 |
| 2023-12-28 | 56.81 | $5.86 | 365932 |
| 2023-12-27 | 57.52 | $5.89 | 435417 |
| 2023-12-26 | 58.22 | $5.92 | 317200 |
| 2023-12-22 | 59.58 | $5.98 | 352635 |
| 2023-12-21 | 61.17 | $6.05 | 398027 |
| 2023-12-20 | 59.71 | $5.95 | 598935 |
| 2023-12-19 | 61.47 | $6.03 | 689200 |
| 2023-12-18 | 57.46 | $5.76 | 486620 |
| 2023-12-15 | 62.24 | $5.97 | 1.1M |
| 2023-12-14 | 65.96 | $6.12 | 806500 |
| 2023-12-13 | 61.27 | $5.80 | 782646 |
| 2023-12-12 | 55.00 | $5.46 | 358775 |
| 2023-12-11 | 57.33 | $5.55 | 266758 |
| 2023-12-08 | 58.38 | $5.59 | 297435 |
| 2023-12-07 | 59.41 | $5.63 | 319600 |
| 2023-12-06 | 57.63 | $5.53 | 457104 |
| 2023-12-05 | 58.61 | $5.57 | 346600 |
| 2023-12-04 | 60.05 | $5.63 | 367177 |
| 2023-12-01 | 59.26 | $5.58 | 589740 |
| 2023-11-30 | 51.56 | $5.16 | 1.9M |
| 2023-11-29 | 54.35 | $5.28 | 418400 |
| 2023-11-28 | 53.35 | $5.23 | 377600 |
| 2023-11-27 | 50.90 | $5.11 | 546038 |
| 2023-11-24 | 49.86 | $5.06 | 390819 |
| 2023-11-22 | 48.40 | $4.99 | 376400 |
| 2023-11-21 | 47.37 | $4.94 | 398500 |
| 2023-11-20 | 49.64 | $5.06 | 424107 |
| 2023-11-17 | 51.20 | $5.14 | 360200 |
| 2023-11-16 | 49.31 | $5.04 | 1.5M |
| 2023-11-15 | 53.43 | $5.25 | 807600 |
| 2023-11-14 | 51.22 | $5.13 | 1.0M |
| 2023-11-13 | 41.27 | $4.68 | 784052 |
| 2023-11-10 | 47.87 | $5.00 | 699750 |
| 2023-11-09 | 48.33 | $5.02 | 580077 |
| 2023-11-08 | 49.22 | $5.06 | 387603 |
| 2023-11-07 | 50.56 | $5.12 | 262900 |
| 2023-11-06 | 54.29 | $5.28 | 277700 |
| 2023-11-03 | 55.50 | $5.33 | 441923 |
| 2023-11-02 | 49.24 | $5.04 | 300824 |
| 2023-11-01 | 40.77 | $4.73 | 351651 |
| 2023-10-31 | 41.84 | $4.78 | 418648 |
| 2023-10-30 | 39.11 | $4.69 | 273183 |
| 2023-10-27 | 36.92 | $4.62 | 282410 |
| 2023-10-26 | 37.47 | $4.65 | 373800 |
| 2023-10-25 | 37.47 | $4.65 | 357900 |
| 2023-10-24 | 41.15 | $4.85 | 458300 |
| 2023-10-23 | 39.16 | $4.78 | 439600 |
| 2023-10-20 | 38.31 | $4.75 | 413418 |
| 2023-10-19 | 40.27 | $4.86 | 476800 |
| 2023-10-18 | 40.00 | $4.85 | 422209 |
| 2023-10-17 | 45.55 | $5.14 | 399879 |
| 2023-10-16 | 42.13 | $5.01 | 547300 |
| 2023-10-13 | 37.55 | $4.85 | 344900 |
| 2023-10-12 | 40.60 | $5.01 | 563449 |
| 2023-10-11 | 44.01 | $5.17 | 370007 |
| 2023-10-10 | 38.16 | $4.98 | 418300 |
| 2023-10-09 | 37.84 | $4.97 | 458470 |
| 2023-10-06 | 33.17 | $4.83 | 617100 |
| 2023-10-05 | 31.43 | $4.78 | 751482 |
| 2023-10-04 | 28.22 | $4.69 | 969334 |
| 2023-10-03 | 22.07 | $4.53 | 1.3M |
| 2023-10-02 | 26.69 | $4.87 | 983900 |
| 2023-09-29 | 33.31 | $5.21 | 863247 |
| 2023-09-28 | 33.31 | $5.21 | 640536 |
| 2023-09-27 | 34.44 | $5.26 | 706753 |
| 2023-09-26 | 31.80 | $5.20 | 936400 |
| 2023-09-25 | 33.97 | $5.30 | 717800 |
| 2023-09-22 | 34.87 | $5.34 | 715465 |
| 2023-09-21 | 34.87 | $5.34 | 1.4M |
| 2023-09-20 | 37.83 | $5.47 | 1.3M |
| 2023-09-19 | 36.25 | $5.43 | 834354 |
| 2023-09-18 | 35.47 | $5.41 | 1.8M |
| 2023-09-15 | 36.31 | $5.45 | 15.6M |
| 2023-09-14 | 38.49 | $5.55 | 1.5M |
| 2023-09-13 | 35.17 | $5.46 | 1.3M |
| 2023-09-12 | 35.99 | $5.50 | 1.3M |
| 2023-09-11 | 34.91 | $5.47 | 1.2M |
| 2023-09-08 | 35.29 | $5.49 | 1.1M |
| 2023-09-07 | 34.28 | $5.46 | 1.6M |
| 2023-09-06 | 32.26 | $5.40 | 1.4M |
| 2023-09-05 | 32.90 | $5.44 | 3.7M |
| 2023-09-01 | 40.51 | $5.84 | 577407 |
| 2023-08-31 | 40.18 | $5.83 | 524326 |
| 2023-08-30 | 40.83 | $5.86 | 400100 |
| 2023-08-29 | 42.33 | $5.93 | 548744 |
| 2023-08-28 | 40.24 | $5.86 | 381042 |
| 2023-08-25 | 35.49 | $5.71 | 357117 |
| 2023-08-24 | 35.49 | $5.71 | 389903 |
| 2023-08-23 | 36.72 | $5.78 | 298000 |
| 2023-08-22 | 37.07 | $5.80 | 378800 |
| 2023-08-21 | 37.40 | $5.82 | 365000 |
| 2023-08-18 | 40.00 | $5.97 | 277000 |
| 2023-08-17 | 43.64 | $6.16 | 291768 |
| 2023-08-16 | 44.45 | $6.20 | 267300 |
| 2023-08-15 | 46.28 | $6.29 | 263725 |
| 2023-08-14 | 49.29 | $6.43 | 292744 |
| 2023-08-11 | 52.29 | $6.56 | 463010 |
| 2023-08-10 | 48.88 | $6.41 | 575000 |
| 2023-08-09 | 41.77 | $6.14 | 344600 |
| 2023-08-08 | 41.98 | $6.15 | 301300 |
| 2023-08-07 | 44.69 | $6.28 | 352430 |
| 2023-08-04 | 42.52 | $6.20 | 293400 |
| 2023-08-03 | 41.42 | $6.16 | 278700 |
| 2023-08-02 | 42.78 | $6.23 | 234251 |
| 2023-08-01 | 43.74 | $6.28 | 338800 |
| 2023-07-31 | 48.32 | $6.50 | 804409 |
| 2023-07-28 | 48.09 | $6.49 | 351520 |
| 2023-07-27 | 47.63 | $6.47 | 455200 |
| 2023-07-26 | 52.16 | $6.68 | 335800 |
| 2023-07-25 | 49.56 | $6.56 | 238100 |
| 2023-07-24 | 53.22 | $6.72 | 233843 |
| 2023-07-21 | 51.07 | $6.62 | 346244 |
| 2023-07-20 | 53.40 | $6.72 | 316029 |
| 2023-07-19 | 56.59 | $6.85 | 312920 |
| 2023-07-18 | 53.55 | $6.70 | 366914 |
| 2023-07-17 | 51.40 | $6.60 | 317041 |
| 2023-07-14 | 55.30 | $6.76 | 254716 |
| 2023-07-13 | 58.46 | $6.88 | 367300 |
| 2023-07-12 | 57.50 | $6.83 | 393954 |
| 2023-07-11 | 58.53 | $6.87 | 375834 |
| 2023-07-10 | 58.17 | $6.85 | 257665 |
| 2023-07-07 | 59.38 | $6.90 | 555400 |
| 2023-07-06 | 57.00 | $6.76 | 371079 |
| 2023-07-05 | 56.48 | $6.73 | 411532 |
| 2023-07-03 | 59.92 | $6.88 | 281700 |
| 2023-06-30 | 55.27 | $6.61 | 433175 |
| 2023-06-29 | 56.42 | $6.66 | 258209 |
| 2023-06-28 | 56.42 | $6.66 | 305718 |
| 2023-06-27 | 58.85 | $6.77 | 592545 |
| 2023-06-26 | 57.09 | $6.66 | 553349 |
| 2023-06-23 | 51.75 | $6.36 | 1.3M |
| 2023-06-22 | 53.22 | $6.43 | 660500 |
| 2023-06-21 | 55.35 | $6.53 | 345842 |
| 2023-06-20 | 56.21 | $6.57 | 350735 |
| 2023-06-16 | 57.91 | $6.65 | 2.5M |
| 2023-06-15 | 56.50 | $6.56 | 329963 |
| 2023-06-14 | 54.58 | $6.44 | 367036 |
| 2023-06-13 | 56.15 | $6.52 | 353060 |
| 2023-06-12 | 55.23 | $6.46 | 350300 |
| 2023-06-09 | 55.41 | $6.47 | 368252 |
| 2023-06-08 | 54.99 | $6.44 | 339100 |
| 2023-06-07 | 57.25 | $6.57 | 543535 |
| 2023-06-06 | 53.01 | $6.27 | 442836 |
| 2023-06-05 | 47.96 | $5.96 | 457467 |
| 2023-06-02 | 49.59 | $6.06 | 439359 |
| 2023-06-01 | 43.56 | $5.73 | 523500 |
| 2023-05-31 | 39.83 | $5.55 | 709807 |
| 2023-05-30 | 40.82 | $5.62 | 392900 |
| 2023-05-26 | 38.96 | $5.53 | 405000 |
| 2023-05-25 | 36.85 | $5.43 | 611634 |
| 2023-05-24 | 41.16 | $5.75 | 315437 |
| 2023-05-23 | 47.81 | $6.15 | 342000 |
| 2023-05-22 | 45.29 | $6.03 | 472700 |
| 2023-05-19 | 42.44 | $5.90 | 360001 |
| 2023-05-18 | 41.99 | $5.88 | 464100 |
| 2023-05-17 | 40.02 | $5.79 | 488511 |
| 2023-05-16 | 31.69 | $5.45 | 666079 |
| 2023-05-15 | 32.58 | $5.52 | 445301 |
| 2023-05-12 | 33.59 | $5.60 | 724482 |
| 2023-05-11 | 37.96 | $5.91 | 394000 |
| 2023-05-10 | 40.21 | $6.05 | 439328 |
| 2023-05-09 | 41.89 | $6.15 | 331527 |
| 2023-05-08 | 43.08 | $6.22 | 382610 |
| 2023-05-05 | 44.64 | $6.31 | 337139 |
| 2023-05-04 | 41.28 | $6.16 | 575748 |
| 2023-05-03 | 37.43 | $6.00 | 586631 |
| 2023-05-02 | 35.16 | $5.91 | 581732 |
| 2023-05-01 | 37.92 | $6.10 | 422850 |
| 2023-04-28 | 38.52 | $6.14 | 464735 |
| 2023-04-27 | 35.59 | $6.02 | 376625 |
| 2023-04-26 | 33.33 | $5.93 | 348416 |
| 2023-04-25 | 35.86 | $6.12 | 306900 |
| 2023-04-24 | 39.12 | $6.34 | 302800 |
| 2023-04-21 | 40.39 | $6.42 | 376008 |
| 2023-04-20 | 40.71 | $6.44 | 396210 |
| 2023-04-19 | 42.76 | $6.57 | 350829 |
| 2023-04-18 | 41.68 | $6.52 | 379221 |
| 2023-04-17 | 42.91 | $6.60 | 421100 |
| 2023-04-14 | 36.48 | $6.31 | 350027 |
| 2023-04-13 | 37.88 | $6.41 | 625100 |
| 2023-04-12 | 39.16 | $6.50 | 583546 |
| 2023-04-11 | 39.44 | $6.52 | 403600 |
| 2023-04-10 | 40.84 | $6.62 | 474600 |
| 2023-04-06 | 40.98 | $6.63 | 314623 |
| 2023-04-05 | 40.79 | $6.62 | 397200 |
| 2023-04-04 | 41.29 | $6.66 | 713442 |
| 2023-04-03 | 43.19 | $6.81 | 737503 |
| 2023-03-31 | 41.31 | $6.70 | 738224 |
| 2023-03-30 | 34.14 | $6.32 | 308800 |
| 2023-03-29 | 34.46 | $6.35 | 387300 |
| 2023-03-28 | 31.45 | $6.20 | 673603 |
| 2023-03-27 | 29.18 | $6.09 | 877400 |
| 2023-03-24 | 24.90 | $5.89 | 721000 |
| 2023-03-23 | 19.83 | $5.67 | 862853 |
| 2023-03-22 | 20.48 | $5.78 | 1.1M |
| 2023-03-21 | 21.27 | $5.91 | 1.3M |
| 2023-03-20 | 19.22 | $5.82 | 1.2M |
| 2023-03-17 | 18.77 | $5.80 | 6.1M |
| 2023-03-16 | 22.02 | $6.36 | 1.2M |
| 2023-03-15 | 22.82 | $6.48 | 789011 |
| 2023-03-14 | 23.08 | $6.52 | 1.2M |
| 2023-03-13 | 24.30 | $6.70 | 608824 |
| 2023-03-10 | 24.71 | $6.76 | 1.4M |
| 2023-03-09 | 30.81 | $7.50 | 853827 |
| 2023-03-08 | 33.24 | $7.73 | 655000 |
| 2023-03-07 | 29.09 | $7.55 | 687317 |
| 2023-03-06 | 34.80 | $8.05 | 632116 |
| 2023-03-03 | 32.27 | $7.95 | 521063 |
| 2023-03-02 | 33.38 | $8.04 | 700640 |
| 2023-03-01 | 36.69 | $8.29 | 462800 |
| 2023-02-28 | 40.86 | $8.56 | 522600 |
| 2023-02-27 | 41.69 | $8.61 | 563200 |
| 2023-02-24 | 41.69 | $8.61 | 539600 |
| 2023-02-23 | 45.73 | $8.85 | 330800 |
| 2023-02-22 | 43.57 | $8.75 | 468300 |
| 2023-02-21 | 45.28 | $8.85 | 321437 |
| 2023-02-17 | 50.36 | $9.12 | 196100 |
| 2023-02-16 | 51.17 | $9.16 | 167201 |
| 2023-02-15 | 52.99 | $9.25 | 155647 |
| 2023-02-14 | 51.35 | $9.16 | 264400 |
| 2023-02-13 | 53.31 | $9.26 | 179406 |
| 2023-02-10 | 49.85 | $9.07 | 266600 |
| 2023-02-09 | 49.66 | $9.06 | 425128 |
| 2023-02-08 | 52.25 | $9.20 | 391025 |
| 2023-02-07 | 55.39 | $9.36 | 372100 |
| 2023-02-06 | 56.19 | $9.40 | 296500 |
| 2023-02-03 | 60.78 | $9.62 | 407700 |
| 2023-02-02 | 62.77 | $9.71 | 333961 |
| 2023-02-01 | 57.64 | $9.36 | 375503 |
| 2023-01-31 | 64.65 | $9.65 | 595125 |
| 2023-01-30 | 56.29 | $9.17 | 229744 |
| 2023-01-27 | 57.09 | $9.20 | 214205 |
| 2023-01-26 | 54.85 | $9.09 | 196832 |
| 2023-01-25 | 53.37 | $9.02 | 201655 |
| 2023-01-24 | 50.53 | $8.89 | 162000 |
| 2023-01-23 | 54.41 | $9.05 | 356500 |
| 2023-01-20 | 53.56 | $9.01 | 366017 |
| 2023-01-19 | 49.79 | $8.84 | 375037 |
| 2023-01-18 | 52.41 | $8.95 | 502733 |
| 2023-01-17 | 50.62 | $8.87 | 335249 |
| 2023-01-13 | 49.95 | $8.84 | 204653 |
| 2023-01-12 | 47.93 | $8.75 | 366500 |
| 2023-01-11 | 44.12 | $8.59 | 417800 |
| 2023-01-10 | 40.78 | $8.46 | 326343 |
| 2023-01-09 | 39.19 | $8.40 | 237800 |
| 2023-01-06 | 40.39 | $8.47 | 210905 |
| 2023-01-05 | 34.67 | $8.26 | 270100 |
| 2023-01-04 | 37.08 | $8.41 | 266108 |
| 2023-01-03 | 35.37 | $8.35 | 306600 |
| 2022-12-30 | 38.53 | $8.54 | 353307 |
| 2022-12-29 | 36.54 | $8.47 | 648100 |
| 2022-12-28 | 35.41 | $8.43 | 670700 |
| 2022-12-27 | 38.16 | $8.60 | 529100 |
| 2022-12-23 | 41.00 | $8.76 | 387026 |
| 2022-12-22 | 41.18 | $8.77 | 731733 |
| 2022-12-21 | 43.18 | $8.88 | 630107 |
| 2022-12-20 | 40.95 | $8.79 | 475458 |
| 2022-12-19 | 38.92 | $8.71 | 683900 |
| 2022-12-16 | 41.82 | $8.88 | 1.4M |
| 2022-12-15 | 46.89 | $9.14 | 601120 |
| 2022-12-14 | 49.29 | $9.25 | 1.6M |
| 2022-12-13 | 49.29 | $9.25 | 872023 |
| 2022-12-12 | 46.60 | $9.13 | 581324 |
| 2022-12-09 | 46.14 | $9.11 | 500111 |
| 2022-12-08 | 44.35 | $9.03 | 648807 |
| 2022-12-07 | 42.77 | $8.96 | 698128 |
| 2022-12-06 | 43.44 | $9.00 | 254328 |
| 2022-12-05 | 48.50 | $9.28 | 205600 |
| 2022-12-02 | 53.58 | $9.52 | 185624 |
| 2022-12-01 | 49.84 | $9.34 | 183304 |
| 2022-11-30 | 48.74 | $9.29 | 235700 |
| 2022-11-29 | 45.60 | $9.15 | 137500 |
| 2022-11-28 | 44.20 | $9.09 | 214408 |
| 2022-11-25 | 48.97 | $9.33 | 74831 |
| 2022-11-23 | 48.97 | $9.33 | 146305 |
| 2022-11-22 | 49.17 | $9.34 | 168200 |
| 2022-11-21 | 50.15 | $9.39 | 223317 |
| 2022-11-18 | 50.72 | $9.42 | 286458 |
| 2022-11-17 | 46.47 | $9.20 | 171109 |
| 2022-11-16 | 47.35 | $9.25 | 175545 |
| 2022-11-15 | 50.63 | $9.43 | 201100 |
| 2022-11-14 | 51.39 | $9.47 | 195938 |
| 2022-11-11 | 57.70 | $9.78 | 185106 |
| 2022-11-10 | 58.14 | $9.80 | 405939 |
| 2022-11-09 | 48.48 | $9.28 | 213189 |
| 2022-11-08 | 45.98 | $9.17 | 201918 |
| 2022-11-07 | 44.59 | $9.11 | 184615 |
| 2022-11-04 | 46.49 | $9.21 | 269941 |
| 2022-11-03 | 46.27 | $9.20 | 324900 |
| 2022-11-02 | 45.85 | $9.18 | 226921 |
| 2022-11-01 | 49.12 | $9.36 | 239800 |
| 2022-10-31 | 49.31 | $9.37 | 1.8M |
| 2022-10-28 | 50.39 | $9.43 | 1.7M |
| 2022-10-27 | 51.84 | $9.51 | 223547 |
| 2022-10-26 | 50.66 | $9.44 | 199335 |
| 2022-10-25 | 48.97 | $9.34 | 428500 |
| 2022-10-24 | 42.61 | $9.00 | 201600 |
| 2022-10-21 | 43.37 | $9.05 | 183200 |
| 2022-10-20 | 42.40 | $9.00 | 185336 |
| 2022-10-19 | 41.64 | $8.96 | 290834 |
| 2022-10-18 | 45.48 | $9.23 | 267618 |
| 2022-10-17 | 46.23 | $9.28 | 397200 |
| 2022-10-14 | 42.83 | $9.09 | 226939 |
| 2022-10-13 | 43.10 | $9.11 | 499300 |
| 2022-10-12 | 40.58 | $8.97 | 152488 |
| 2022-10-11 | 40.04 | $8.94 | 419800 |
| 2022-10-10 | 38.99 | $8.88 | 180600 |
| 2022-10-07 | 38.64 | $8.86 | 308800 |
| 2022-10-06 | 39.81 | $8.97 | 196405 |
| 2022-10-05 | 40.76 | $9.06 | 266148 |
| 2022-10-04 | 43.64 | $9.32 | 305100 |
| 2022-10-03 | 33.74 | $8.74 | 438213 |
| 2022-09-30 | 33.84 | $8.75 | 413247 |
| 2022-09-29 | 30.80 | $8.59 | 404204 |
| 2022-09-28 | 33.35 | $8.87 | 383042 |
| 2022-09-27 | 27.90 | $8.60 | 528614 |
| 2022-09-26 | 29.15 | $8.75 | 577100 |
| 2022-09-23 | 32.50 | $9.11 | 346440 |
| 2022-09-22 | 34.37 | $9.29 | 314900 |
| 2022-09-21 | 36.24 | $9.46 | 352830 |
| 2022-09-20 | 38.97 | $9.69 | 313603 |
| 2022-09-19 | 41.42 | $9.88 | 290339 |
| 2022-09-16 | 43.46 | $10.03 | 1.0M |
| 2022-09-15 | 40.09 | $9.85 | 358041 |
| 2022-09-14 | 42.50 | $10.03 | 271300 |
| 2022-09-13 | 42.77 | $10.05 | 291414 |
| 2022-09-12 | 49.53 | $10.50 | 296325 |
| 2022-09-09 | 50.37 | $10.55 | 296224 |
| 2022-09-08 | 46.40 | $10.32 | 309641 |
| 2022-09-07 | 45.31 | $10.26 | 407538 |
| 2022-09-06 | 36.32 | $9.82 | 358325 |
| 2022-09-02 | 37.38 | $9.90 | 317018 |
| 2022-09-01 | 37.91 | $9.94 | 421900 |
| 2022-08-31 | 36.42 | $9.87 | 310731 |
| 2022-08-30 | 37.27 | $9.94 | 454115 |
| 2022-08-29 | 38.74 | $10.06 | 385900 |
| 2022-08-26 | 35.09 | $9.88 | 446500 |
| 2022-08-25 | 40.14 | $10.28 | 464850 |
| 2022-08-24 | 35.28 | $10.06 | 399200 |
| 2022-08-23 | 35.91 | $10.11 | 394124 |
| 2022-08-22 | 35.47 | $10.09 | 373700 |
| 2022-08-19 | 39.43 | $10.40 | 247404 |
| 2022-08-18 | 42.49 | $10.61 | 295100 |
| 2022-08-17 | 41.88 | $10.58 | 355900 |
| 2022-08-16 | 46.40 | $10.87 | 424800 |
| 2022-08-15 | 46.90 | $10.90 | 279409 |
| 2022-08-12 | 47.22 | $10.92 | 355125 |
| 2022-08-11 | 44.13 | $10.75 | 298926 |
| 2022-08-10 | 42.05 | $10.64 | 326100 |
| 2022-08-09 | 41.48 | $10.61 | 375638 |
| 2022-08-08 | 46.20 | $10.94 | 292106 |
| 2022-08-05 | 40.98 | $10.67 | 286900 |
| 2022-08-04 | 43.19 | $10.82 | 384114 |
| 2022-08-03 | 44.10 | $10.88 | 332600 |
| 2022-08-02 | 42.38 | $10.79 | 366100 |
| 2022-08-01 | 43.36 | $10.86 | 346900 |
| 2022-07-29 | 44.49 | $10.94 | 325700 |
| 2022-07-28 | 40.46 | $10.72 | 299616 |
| 2022-07-27 | 37.53 | $10.57 | 306001 |
| 2022-07-26 | 37.65 | $10.58 | 232600 |
| 2022-07-25 | 40.93 | $10.85 | 670100 |
| 2022-07-22 | 41.18 | $10.87 | 447100 |
| 2022-07-21 | 40.49 | $10.83 | 429200 |
| 2022-07-20 | 41.78 | $10.94 | 381500 |
| 2022-07-19 | 39.09 | $10.78 | 313206 |
| 2022-07-18 | 30.48 | $10.33 | 339300 |
| 2022-07-15 | 29.00 | $10.26 | 949500 |
| 2022-07-14 | 26.23 | $10.13 | 1.5M |
| 2022-07-13 | 27.24 | $10.26 | 449140 |
| 2022-07-12 | 28.03 | $10.36 | 1.4M |
| 2022-07-11 | 26.61 | $10.29 | 706500 |
| 2022-07-08 | 28.27 | $10.51 | 541837 |
| 2022-07-07 | 29.38 | $10.65 | 566714 |
| 2022-07-06 | 29.85 | $10.71 | 704203 |
| 2022-07-05 | 32.08 | $10.98 | 865709 |
| 2022-07-01 | 32.33 | $11.01 | 993815 |
| 2022-06-30 | 31.47 | $10.96 | 740900 |
| 2022-06-29 | 32.82 | $11.13 | 760300 |
| 2022-06-28 | 34.12 | $11.29 | 661700 |
| 2022-06-27 | 32.69 | $11.20 | 911100 |
| 2022-06-24 | 33.70 | $11.33 | 7.3M |
| 2022-06-23 | 37.39 | $11.77 | 667000 |
| 2022-06-22 | 35.56 | $11.65 | 618232 |
| 2022-06-21 | 36.40 | $11.75 | 560137 |
| 2022-06-17 | 35.82 | $11.71 | 1.5M |
| 2022-06-16 | 30.75 | $11.37 | 712570 |
| 2022-06-15 | 34.40 | $11.85 | 433468 |
| 2022-06-14 | 30.13 | $11.59 | 931402 |
| 2022-06-13 | 29.12 | $11.53 | 796905 |
| 2022-06-10 | 33.23 | $12.07 | 450946 |
| 2022-06-09 | 36.20 | $12.40 | 721000 |
| 2022-06-08 | 37.35 | $12.52 | 291120 |
| 2022-06-07 | 40.62 | $12.84 | 401711 |
| 2022-06-06 | 39.68 | $12.78 | 415850 |
| 2022-06-03 | 40.70 | $12.88 | 539100 |
| 2022-06-02 | 43.36 | $13.13 | 445022 |
| 2022-06-01 | 43.79 | $13.17 | 414703 |
| 2022-05-31 | 45.52 | $13.33 | 484600 |
| 2022-05-27 | 47.53 | $13.51 | 370600 |
| 2022-05-26 | 47.64 | $13.52 | 283722 |
| 2022-05-25 | 45.96 | $13.38 | 323789 |
| 2022-05-24 | 44.88 | $13.29 | 472649 |
| 2022-05-23 | 42.84 | $13.12 | 515500 |
| 2022-05-20 | 43.29 | $13.17 | 420000 |
| 2022-05-19 | 42.49 | $13.10 | 494702 |
| 2022-05-18 | 42.57 | $13.11 | 416300 |
| 2022-05-17 | 45.47 | $13.46 | 581639 |
| 2022-05-16 | 40.15 | $12.98 | 572900 |
| 2022-05-13 | 38.24 | $12.82 | 394741 |
| 2022-05-12 | 38.46 | $12.85 | 730942 |
| 2022-05-11 | 31.65 | $12.30 | 1.2M |
| 2022-05-10 | 29.49 | $12.14 | 759700 |
| 2022-05-09 | 33.65 | $12.80 | 574200 |
| 2022-05-06 | 35.99 | $13.12 | 718700 |
| 2022-05-05 | 36.75 | $13.22 | 678600 |
| 2022-05-04 | 39.60 | $13.58 | 1.1M |
| 2022-05-03 | 39.22 | $13.55 | 501100 |
| 2022-05-02 | 36.36 | $13.32 | 829041 |
| 2022-04-29 | 37.08 | $13.42 | 580000 |
| 2022-04-28 | 38.61 | $13.63 | 552319 |
| 2022-04-27 | 36.48 | $13.45 | 771053 |
| 2022-04-26 | 36.68 | $13.48 | 630516 |
| 2022-04-25 | 37.67 | $13.63 | 692800 |
| 2022-04-22 | 34.65 | $13.36 | 397700 |
| 2022-04-21 | 35.50 | $13.50 | 640011 |
| 2022-04-20 | 38.64 | $13.99 | 600706 |
| 2022-04-19 | 38.84 | $14.02 | 631500 |
| 2022-04-18 | 35.68 | $13.72 | 657900 |
| 2022-04-14 | 34.50 | $13.61 | 461100 |
| 2022-04-13 | 34.61 | $13.63 | 478230 |
| 2022-04-12 | 32.26 | $13.40 | 647600 |
| 2022-04-11 | 32.50 | $13.45 | 440548 |
| 2022-04-08 | 33.40 | $13.64 | 624026 |
| 2022-04-07 | 31.89 | $13.48 | 1.2M |
| 2022-04-06 | 33.42 | $13.82 | 713598 |
| 2022-04-05 | 34.16 | $13.98 | 953400 |
| 2022-04-04 | 34.43 | $14.04 | 832790 |
| 2022-04-01 | 35.62 | $14.31 | 746747 |
| 2022-03-31 | 33.08 | $14.00 | 943820 |
| 2022-03-30 | 34.72 | $14.39 | 903265 |
| 2022-03-29 | 36.11 | $14.71 | 1.1M |
| 2022-03-28 | 34.71 | $14.53 | 3.2M |
| 2022-03-25 | 37.30 | $15.13 | 4.7M |
| 2022-03-24 | 56.23 | $17.98 | 1.2M |
| 2022-03-23 | 53.30 | $17.61 | 606662 |
| 2022-03-22 | 54.81 | $17.77 | 561502 |
| 2022-03-21 | 53.00 | $17.54 | 662800 |
| 2022-03-18 | 50.20 | $17.20 | 1.8M |
| 2022-03-17 | 55.06 | $17.73 | 738100 |
| 2022-03-16 | 52.24 | $17.39 | 450510 |
| 2022-03-15 | 50.95 | $17.24 | 357100 |
| 2022-03-14 | 49.39 | $17.06 | 589514 |
| 2022-03-11 | 47.00 | $16.79 | 197049 |
| 2022-03-10 | 47.79 | $16.89 | 226703 |
| 2022-03-09 | 45.15 | $16.59 | 337835 |
| 2022-03-08 | 40.25 | $16.08 | 396900 |
| 2022-03-07 | 38.30 | $15.89 | 429607 |
| 2022-03-04 | 41.85 | $16.41 | 275500 |
| 2022-03-03 | 44.17 | $16.72 | 326932 |
| 2022-03-02 | 43.69 | $16.67 | 312600 |
| 2022-03-01 | 43.98 | $16.71 | 313648 |
| 2022-02-28 | 46.28 | $17.03 | 507341 |
| 2022-02-25 | 43.83 | $16.75 | 505400 |
| 2022-02-24 | 41.58 | $16.50 | 775701 |
| 2022-02-23 | 41.22 | $16.46 | 645510 |
| 2022-02-22 | 41.46 | $16.50 | 576963 |
| 2022-02-18 | 42.84 | $16.73 | 373529 |
| 2022-02-17 | 45.12 | $17.10 | 528400 |
| 2022-02-16 | 45.81 | $17.21 | 560719 |
| 2022-02-15 | 42.06 | $16.72 | 596300 |
| 2022-02-14 | 41.51 | $16.65 | 433028 |
| 2022-02-11 | 43.12 | $16.94 | 658700 |
| 2022-02-10 | 45.18 | $17.30 | 428800 |
| 2022-02-09 | 48.43 | $17.83 | 430400 |
| 2022-02-08 | 41.42 | $16.90 | 395600 |
| 2022-02-07 | 40.51 | $16.79 | 278000 |
| 2022-02-04 | 38.96 | $16.60 | 288014 |
| 2022-02-03 | 39.84 | $16.77 | 629800 |
| 2022-02-02 | 41.80 | $17.14 | 1.1M |
| 2022-02-01 | 40.29 | $16.94 | 340252 |
| 2022-01-31 | 38.00 | $16.64 | 1.2M |
| 2022-01-28 | 38.09 | $16.66 | 349700 |
| 2022-01-27 | 33.31 | $16.04 | 565500 |
| 2022-01-26 | 34.79 | $16.40 | 467116 |
| 2022-01-25 | 36.65 | $16.83 | 838737 |
| 2022-01-24 | 35.97 | $16.74 | 907717 |
| 2022-01-21 | 33.57 | $16.42 | 566300 |
| 2022-01-20 | 33.35 | $16.39 | 483148 |
| 2022-01-19 | 34.86 | $16.80 | 556646 |
| 2022-01-18 | 35.69 | $17.02 | 637200 |
| 2022-01-14 | 38.28 | $17.68 | 337827 |
| 2022-01-13 | 37.76 | $17.60 | 434048 |
| 2022-01-12 | 37.13 | $17.50 | 393000 |
| 2022-01-11 | 37.42 | $17.58 | 437600 |
| 2022-01-10 | 37.62 | $17.64 | 721600 |
| 2022-01-07 | 38.85 | $18.00 | 383342 |
| 2022-01-06 | 38.53 | $17.94 | 708800 |
| 2022-01-05 | 38.72 | $18.00 | 660233 |
| 2022-01-04 | 41.11 | $18.74 | 385718 |
| 2022-01-03 | 40.74 | $18.66 | 554146 |
| 2021-12-31 | 40.77 | $18.67 | 474400 |
| 2021-12-30 | 40.68 | $18.65 | 587400 |
| 2021-12-29 | 40.93 | $18.74 | 572004 |
| 2021-12-28 | 41.70 | $19.02 | 370656 |
| 2021-12-27 | 41.03 | $18.84 | 477200 |
| 2021-12-23 | 40.37 | $18.66 | 428917 |
| 2021-12-22 | 40.23 | $18.62 | 542016 |
| 2021-12-21 | 41.01 | $18.96 | 443457 |
| 2021-12-20 | 39.58 | $18.52 | 654700 |
| 2021-12-17 | 40.55 | $18.98 | 2.1M |
| 2021-12-16 | 38.80 | $18.42 | 528832 |
| 2021-12-15 | 39.53 | $18.79 | 545506 |
| 2021-12-14 | 40.06 | $19.06 | 725233 |
| 2021-12-13 | 38.25 | $18.43 | 513606 |
| 2021-12-10 | 39.19 | $18.96 | 536000 |
| 2021-12-09 | 39.03 | $18.90 | 722902 |
| 2021-12-08 | 39.23 | $19.02 | 817200 |
| 2021-12-07 | 37.72 | $18.42 | 1.0M |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-62.50
2026-08-10
Close Price
$2.75
Vol: 429137
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-57.08
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-10 | -62.50 | $2.75 | 429137 |
| 2026-08-07 | -47.92 | $2.82 | 938612 |
| 2026-08-06 | -86.36 | $2.60 | 362326 |
| 2026-08-05 | -65.38 | $2.66 | 216305 |
| 2026-08-04 | -46.15 | $2.71 | 215700 |
| 2026-08-03 | -42.86 | $2.73 | 374450 |
| 2026-07-31 | -76.67 | $2.64 | 411007 |
| 2026-07-30 | -88.24 | $2.61 | 159102 |
| 2026-07-29 | -76.47 | $2.65 | 262401 |
| 2026-07-28 | -90.24 | $2.61 | 376144 |
| 2026-07-27 | -83.72 | $2.64 | 127300 |
| 2026-07-24 | -93.02 | $2.60 | 124500 |
| 2026-07-23 | -97.67 | $2.58 | 166820 |
| 2026-07-22 | -97.44 | $2.62 | 195200 |
| 2026-07-21 | -84.62 | $2.67 | 121033 |
| 2026-07-20 | -89.74 | $2.65 | 198145 |
| 2026-07-17 | -94.87 | $2.63 | 233902 |
| 2026-07-16 | -84.21 | $2.68 | 136228 |
| 2026-07-15 | -89.47 | $2.66 | 183845 |
| 2026-07-14 | -89.47 | $2.66 | 199900 |
| 2026-07-13 | -73.68 | $2.72 | 344600 |
| 2026-07-10 | -65.79 | $2.75 | 121609 |
| 2026-07-09 | -57.89 | $2.78 | 155285 |
| 2026-07-08 | -55.26 | $2.79 | 176409 |
| 2026-07-07 | -57.89 | $2.78 | 159500 |
| 2026-07-06 | -42.11 | $2.84 | 290900 |
| 2026-07-02 | -44.74 | $2.83 | 204530 |
| 2026-07-01 | -36.84 | $2.86 | 354254 |
| 2026-06-30 | -30.77 | $2.89 | 317616 |
| 2026-06-29 | -10.00 | $2.98 | 393605 |
| 2026-06-26 | -27.50 | $2.91 | 7.0M |
| 2026-06-25 | -70.00 | $2.74 | 923820 |
| 2026-06-24 | -96.30 | $2.76 | 406957 |
| 2026-06-23 | -51.72 | $2.89 | 229300 |
| 2026-06-22 | -55.17 | $2.88 | 322538 |
| 2026-06-18 | -58.62 | $2.87 | 418400 |
| 2026-06-17 | -93.10 | $2.77 | 304700 |
| 2026-06-16 | -75.86 | $2.82 | 211247 |
| 2026-06-15 | -86.21 | $2.79 | 207643 |
| 2026-06-12 | -86.21 | $2.79 | 223791 |
| 2026-06-11 | -86.21 | $2.79 | 378445 |
| 2026-06-10 | -100.00 | $2.80 | 274370 |
| 2026-06-09 | -86.96 | $2.84 | 314000 |
| 2026-06-08 | -95.65 | $2.82 | 249500 |
| 2026-06-05 | -84.62 | $2.82 | 268517 |
| 2026-06-04 | -46.15 | $2.92 | 320100 |
| 2026-06-03 | -51.61 | $2.88 | 563447 |
| 2026-06-02 | -26.47 | $2.95 | 223814 |
| 2026-06-01 | -17.65 | $2.98 | 256903 |
| 2026-05-29 | -17.65 | $2.98 | 322200 |
| 2026-05-28 | -29.41 | $2.94 | 274335 |
| 2026-05-27 | -27.50 | $2.93 | 857600 |
| 2026-05-26 | -9.62 | $2.99 | 294407 |
| 2026-05-22 | -7.27 | $3.00 | 215441 |
| 2026-05-21 | -8.77 | $2.98 | 460942 |
| 2026-05-20 | -15.00 | $2.94 | 239470 |
| 2026-05-19 | -18.03 | $2.92 | 478000 |
| 2026-05-18 | -19.67 | $2.91 | 221909 |
| 2026-05-15 | -21.31 | $2.90 | 227000 |
| 2026-05-14 | -8.20 | $2.98 | 410862 |
| 2026-05-13 | -14.29 | $2.90 | 250927 |
| 2026-05-12 | -9.09 | $2.92 | 304400 |
| 2026-05-11 | -16.95 | $2.87 | 367100 |
| 2026-05-08 | -13.85 | $2.88 | 471500 |
| 2026-05-07 | -17.81 | $2.84 | 324400 |
| 2026-05-06 | -8.97 | $2.90 | 318700 |
| 2026-05-05 | -23.08 | $2.79 | 361461 |
| 2026-05-04 | -12.82 | $2.87 | 266506 |
| 2026-05-01 | -1.22 | $2.96 | 388200 |
| 2026-04-30 | -5.00 | $2.87 | 396100 |
| 2026-04-29 | -4.00 | $2.83 | 666800 |
| 2026-04-28 | -1.43 | $2.67 | 861930 |
| 2026-04-27 | -7.46 | $2.54 | 108400 |
| 2026-04-24 | -14.93 | $2.49 | 131413 |
| 2026-04-23 | -13.43 | $2.50 | 622611 |
| 2026-04-22 | -22.39 | $2.44 | 391600 |
| 2026-04-21 | -16.42 | $2.48 | 139341 |
| 2026-04-20 | -14.93 | $2.49 | 157900 |
| 2026-04-17 | -11.43 | $2.51 | 394900 |
| 2026-04-16 | -1.49 | $2.55 | 133200 |
| 2026-04-15 | -3.08 | $2.52 | 256000 |
| 2026-04-14 | -3.08 | $2.52 | 324000 |
| 2026-04-13 | -3.77 | $2.40 | 180500 |
| 2026-04-10 | -13.21 | $2.35 | 230762 |
| 2026-04-09 | -36.36 | $2.24 | 336181 |
| 2026-04-08 | -43.33 | $2.23 | 408800 |
| 2026-04-07 | -46.03 | $2.23 | 252719 |
| 2026-04-06 | -44.44 | $2.24 | 447800 |
| 2026-04-02 | -56.06 | $2.18 | 322200 |
| 2026-04-01 | -61.43 | $2.16 | 574600 |
| 2026-03-31 | -62.86 | $2.15 | 484900 |
| 2026-03-30 | -88.57 | $1.97 | 298741 |
| 2026-03-27 | -94.29 | $1.93 | 546400 |
| 2026-03-26 | -81.43 | $2.02 | 541543 |
| 2026-03-25 | -72.86 | $2.08 | 323212 |
| 2026-03-24 | -87.14 | $1.98 | 466438 |
| 2026-03-23 | -94.29 | $1.93 | 584400 |
| 2026-03-20 | -100.00 | $1.89 | 1.2M |
| 2026-03-19 | -86.67 | $2.23 | 310031 |
| 2026-03-18 | -100.00 | $2.19 | 217300 |
| 2026-03-17 | -90.32 | $2.34 | 231000 |
| 2026-03-16 | -100.00 | $2.31 | 165811 |
| 2026-03-13 | -100.00 | $2.32 | 169738 |
| 2026-03-12 | -91.67 | $2.39 | 182500 |
| 2026-03-11 | -96.97 | $2.40 | 259759 |
| 2026-03-10 | -83.87 | $2.46 | 180200 |
| 2026-03-09 | -80.65 | $2.47 | 186000 |
| 2026-03-06 | -87.10 | $2.45 | 457200 |
| 2026-03-05 | -60.71 | $2.55 | 266837 |
| 2026-03-04 | -64.71 | $2.50 | 118841 |
| 2026-03-03 | -60.47 | $2.46 | 127324 |
| 2026-03-02 | -39.22 | $2.52 | 142300 |
| 2026-02-27 | -40.35 | $2.49 | 229600 |
| 2026-02-26 | -28.07 | $2.56 | 228500 |
| 2026-02-25 | -38.60 | $2.50 | 154435 |
| 2026-02-24 | -36.84 | $2.51 | 162013 |
| 2026-02-23 | -32.31 | $2.51 | 226343 |
| 2026-02-20 | -22.22 | $2.56 | 145508 |
| 2026-02-19 | -19.44 | $2.58 | 166501 |
| 2026-02-18 | -25.00 | $2.54 | 187668 |
| 2026-02-17 | -20.83 | $2.57 | 194800 |
| 2026-02-13 | -9.72 | $2.65 | 352400 |
| 2026-02-12 | -20.90 | $2.53 | 433110 |
| 2026-02-11 | -11.94 | $2.59 | 168635 |
| 2026-02-10 | -8.96 | $2.61 | 107029 |
| 2026-02-09 | -11.94 | $2.59 | 245366 |
| 2026-02-06 | -6.56 | $2.57 | 424987 |
| 2026-02-05 | -11.11 | $2.48 | 399099 |
| 2026-02-04 | -5.88 | $2.48 | 383400 |
| 2026-02-03 | -15.22 | $2.39 | 370400 |
| 2026-02-02 | -28.26 | $2.33 | 226500 |
| 2026-01-30 | -50.00 | $2.23 | 208600 |
| 2026-01-29 | -50.00 | $2.23 | 232200 |
| 2026-01-28 | -19.57 | $2.37 | 363970 |
| 2026-01-27 | -10.87 | $2.41 | 552198 |
| 2026-01-26 | -15.22 | $2.39 | 1.5M |
| 2026-01-23 | -96.77 | $2.01 | 357500 |
| 2026-01-22 | -81.48 | $2.09 | 84841 |
| 2026-01-21 | -88.89 | $2.07 | 134800 |
| 2026-01-20 | -85.19 | $2.08 | 92469 |
| 2026-01-16 | -59.26 | $2.15 | 255562 |
| 2026-01-15 | -66.67 | $2.13 | 204519 |
| 2026-01-14 | -89.66 | $2.05 | 169500 |
| 2026-01-13 | -75.76 | $2.06 | 126324 |
| 2026-01-12 | -58.82 | $2.11 | 161037 |
| 2026-01-09 | -58.82 | $2.11 | 102746 |
| 2026-01-08 | -35.29 | $2.19 | 176500 |
| 2026-01-07 | -33.33 | $2.19 | 207421 |
| 2026-01-06 | -17.95 | $2.24 | 225340 |
| 2026-01-05 | -5.13 | $2.29 | 200600 |
| 2026-01-02 | -12.82 | $2.26 | 145137 |
| 2025-12-31 | -12.82 | $2.26 | 404970 |
| 2025-12-30 | -20.51 | $2.23 | 459448 |
| 2025-12-29 | -5.26 | $2.28 | 298536 |
| 2025-12-26 | -8.33 | $2.25 | 189909 |
| 2025-12-24 | -20.51 | $2.23 | 154700 |
| 2025-12-23 | -33.33 | $2.18 | 266161 |
| 2025-12-22 | -33.33 | $2.18 | 361800 |
| 2025-12-19 | -67.44 | $2.06 | 691928 |
| 2025-12-18 | -65.31 | $2.09 | 329147 |
| 2025-12-17 | -71.43 | $2.06 | 162640 |
| 2025-12-16 | -72.00 | $2.06 | 190971 |
| 2025-12-15 | -65.45 | $2.11 | 285233 |
| 2025-12-12 | -76.36 | $2.05 | 279443 |
| 2025-12-11 | -89.47 | $1.98 | 341765 |
| 2025-12-10 | -74.60 | $2.08 | 408413 |
| 2025-12-09 | -80.88 | $2.05 | 242316 |
| 2025-12-08 | -91.67 | $1.98 | 469723 |
| 2025-12-05 | -96.67 | $2.06 | 333707 |
| 2025-12-04 | -94.64 | $2.11 | 249455 |
| 2025-12-03 | -85.71 | $2.16 | 282640 |
| 2025-12-02 | -85.71 | $2.16 | 559500 |
| 2025-12-01 | -95.83 | $2.18 | 260730 |
| 2025-11-28 | -82.98 | $2.25 | 102500 |
| 2025-11-26 | -82.98 | $2.25 | 419700 |
| 2025-11-25 | -97.92 | $2.18 | 278737 |
| 2025-11-24 | -92.16 | $2.23 | 205947 |
| 2025-11-21 | -97.96 | $2.22 | 343000 |
| 2025-11-20 | -95.24 | $2.30 | 186149 |
| 2025-11-19 | -80.95 | $2.36 | 294841 |
| 2025-11-18 | -78.57 | $2.37 | 305320 |
| 2025-11-17 | -78.57 | $2.37 | 206400 |
| 2025-11-14 | -71.43 | $2.40 | 457600 |
| 2025-11-13 | -66.67 | $2.42 | 118110 |
| 2025-11-12 | -61.90 | $2.44 | 174112 |
| 2025-11-11 | -42.86 | $2.52 | 224902 |
| 2025-11-10 | -35.71 | $2.55 | 284788 |
| 2025-11-07 | -23.81 | $2.60 | 537000 |
| 2025-11-06 | -78.13 | $2.45 | 218000 |
| 2025-11-05 | -90.32 | $2.42 | 208340 |
| 2025-11-04 | -90.32 | $2.42 | 168469 |
| 2025-11-03 | -93.55 | $2.41 | 185231 |
| 2025-10-31 | -82.14 | $2.47 | 124400 |
| 2025-10-30 | -75.00 | $2.51 | 258012 |
| 2025-10-29 | -69.44 | $2.53 | 163392 |
| 2025-10-28 | -33.33 | $2.66 | 237697 |
| 2025-10-27 | -41.67 | $2.63 | 123200 |
| 2025-10-24 | -50.00 | $2.60 | 156202 |
| 2025-10-23 | -66.67 | $2.54 | 103600 |
| 2025-10-22 | -73.17 | $2.53 | 132002 |
| 2025-10-21 | -67.39 | $2.57 | 184400 |
| 2025-10-20 | -72.34 | $2.55 | 151411 |
| 2025-10-17 | -76.92 | $2.54 | 228776 |
| 2025-10-16 | -78.85 | $2.53 | 171019 |
| 2025-10-15 | -65.38 | $2.60 | 247000 |
| 2025-10-14 | -67.31 | $2.59 | 263522 |
| 2025-10-13 | -88.46 | $2.48 | 236101 |
| 2025-10-10 | -98.15 | $2.44 | 304800 |
| 2025-10-09 | -94.23 | $2.50 | 223100 |
| 2025-10-08 | -97.87 | $2.53 | 247746 |
| 2025-10-07 | -98.00 | $2.55 | 224800 |
| 2025-10-06 | -95.74 | $2.59 | 220600 |
| 2025-10-03 | -92.86 | $2.66 | 167755 |
| 2025-10-02 | -94.74 | $2.69 | 183921 |
| 2025-10-01 | -81.58 | $2.74 | 98300 |
| 2025-09-30 | -92.11 | $2.70 | 185721 |
| 2025-09-29 | -92.11 | $2.70 | 95675 |
| 2025-09-26 | -78.95 | $2.75 | 86900 |
| 2025-09-25 | -76.32 | $2.76 | 146281 |
| 2025-09-24 | -55.26 | $2.84 | 145645 |
| 2025-09-23 | -57.89 | $2.83 | 188614 |
| 2025-09-22 | -39.47 | $2.90 | 238000 |
| 2025-09-19 | -84.21 | $2.73 | 259723 |
| 2025-09-18 | -68.42 | $2.79 | 350850 |
| 2025-09-17 | -79.07 | $2.71 | 506266 |
| 2025-09-16 | -34.62 | $2.87 | 162053 |
| 2025-09-15 | -25.45 | $2.91 | 204312 |
| 2025-09-12 | -12.73 | $2.98 | 223300 |
| 2025-09-11 | -20.00 | $2.94 | 298611 |
| 2025-09-10 | -21.82 | $2.93 | 204530 |
| 2025-09-09 | -9.09 | $3.00 | 165603 |
| 2025-09-08 | -1.82 | $3.04 | 238188 |
| 2025-09-05 | 0.00 | $3.01 | 245416 |
| 2025-09-04 | -10.53 | $2.95 | 180512 |
| 2025-09-03 | -8.77 | $2.96 | 185451 |
| 2025-09-02 | -5.26 | $2.98 | 329500 |
| 2025-08-29 | -7.02 | $2.97 | 371317 |
| 2025-08-28 | -21.82 | $2.87 | 394300 |
| 2025-08-27 | -8.16 | $2.89 | 378602 |
| 2025-08-26 | -18.18 | $2.80 | 179045 |
| 2025-08-25 | -18.18 | $2.80 | 241825 |
| 2025-08-22 | -20.45 | $2.79 | 265863 |
| 2025-08-21 | -34.09 | $2.73 | 218754 |
| 2025-08-20 | -38.64 | $2.71 | 272705 |
| 2025-08-19 | -52.27 | $2.65 | 362287 |
| 2025-08-18 | -84.09 | $2.51 | 353000 |
| 2025-08-15 | -84.09 | $2.51 | 1.1M |
| 2025-08-14 | -70.45 | $2.57 | 456100 |
| 2025-08-13 | -63.04 | $2.59 | 282738 |
| 2025-08-12 | -59.62 | $2.57 | 335900 |
| 2025-08-11 | -57.41 | $2.57 | 357100 |
| 2025-08-08 | -50.85 | $2.58 | 682441 |
| 2025-08-07 | -50.00 | $2.53 | 442300 |
| 2025-08-06 | -43.75 | $2.56 | 300148 |
| 2025-08-05 | -45.83 | $2.55 | 193800 |
| 2025-08-04 | -43.75 | $2.56 | 234300 |
| 2025-08-01 | -37.50 | $2.59 | 644600 |
| 2025-07-31 | -31.25 | $2.62 | 239824 |
| 2025-07-30 | -20.37 | $2.66 | 336481 |
| 2025-07-29 | -17.91 | $2.65 | 287421 |
| 2025-07-28 | -23.88 | $2.61 | 373447 |
| 2025-07-25 | -5.97 | $2.73 | 237500 |
| 2025-07-24 | -1.49 | $2.76 | 571000 |
| 2025-07-23 | -1.67 | $2.69 | 463627 |
| 2025-07-22 | -7.14 | $2.62 | 415300 |
| 2025-07-21 | -11.11 | $2.56 | 320400 |
| 2025-07-18 | -8.45 | $2.55 | 341214 |
| 2025-07-17 | -6.76 | $2.56 | 1.1M |
| 2025-07-16 | -1.67 | $2.46 | 393400 |
| 2025-07-15 | -18.97 | $2.34 | 201475 |
| 2025-07-14 | -10.34 | $2.39 | 198606 |
| 2025-07-11 | -25.86 | $2.30 | 252017 |
| 2025-07-10 | -13.79 | $2.37 | 570304 |
| 2025-07-09 | -13.79 | $2.37 | 200153 |
| 2025-07-08 | -12.07 | $2.38 | 327144 |
| 2025-07-07 | -18.97 | $2.34 | 383200 |
| 2025-07-03 | -10.34 | $2.39 | 210200 |
| 2025-07-02 | -13.79 | $2.37 | 633615 |
| 2025-07-01 | -31.03 | $2.27 | 1.4M |
| 2025-06-30 | -54.24 | $2.13 | 1.1M |
| 2025-06-27 | -41.79 | $2.17 | 8.7M |
| 2025-06-26 | -27.54 | $2.26 | 564700 |
| 2025-06-25 | -27.14 | $2.26 | 870100 |
| 2025-06-24 | -31.43 | $2.23 | 734463 |
| 2025-06-23 | -2.70 | $2.43 | 1.8M |
| 2025-06-20 | -36.07 | $2.02 | 1.6M |
| 2025-06-18 | -54.10 | $1.91 | 651730 |
| 2025-06-17 | -44.26 | $1.97 | 379700 |
| 2025-06-16 | -42.62 | $1.98 | 438404 |
| 2025-06-13 | -54.10 | $1.91 | 404332 |
| 2025-06-12 | -50.82 | $1.93 | 411648 |
| 2025-06-11 | -40.98 | $1.99 | 728807 |
| 2025-06-10 | -1.75 | $2.19 | 557402 |
| 2025-06-09 | -10.71 | $2.13 | 195401 |
| 2025-06-06 | -16.07 | $2.10 | 417000 |
| 2025-06-05 | -28.57 | $2.03 | 325814 |
| 2025-06-04 | -21.43 | $2.07 | 299201 |
| 2025-06-03 | -30.36 | $2.02 | 382000 |
| 2025-06-02 | -55.36 | $1.88 | 884597 |
| 2025-05-30 | -50.00 | $1.91 | 3.4M |
| 2025-05-29 | -67.86 | $1.81 | 430700 |
| 2025-05-28 | -71.43 | $1.79 | 581047 |
| 2025-05-27 | -53.57 | $1.89 | 611323 |
| 2025-05-23 | -75.00 | $1.77 | 587701 |
| 2025-05-22 | -82.14 | $1.73 | 738049 |
| 2025-05-21 | -94.12 | $1.71 | 718323 |
| 2025-05-20 | -81.63 | $1.79 | 520888 |
| 2025-05-19 | -57.89 | $1.86 | 458993 |
| 2025-05-16 | -38.71 | $1.95 | 414266 |
| 2025-05-15 | -33.87 | $1.98 | 281000 |
| 2025-05-14 | -28.77 | $1.98 | 572326 |
| 2025-05-13 | -4.11 | $2.16 | 306229 |
| 2025-05-12 | -5.63 | $2.13 | 589000 |
| 2025-05-09 | -8.33 | $2.01 | 410215 |
| 2025-05-08 | -20.00 | $1.94 | 915293 |
| 2025-05-07 | -5.36 | $1.99 | 375210 |
| 2025-05-06 | -8.93 | $1.97 | 216443 |
| 2025-05-05 | -5.36 | $1.99 | 318200 |
| 2025-05-02 | -3.85 | $1.96 | 325446 |
| 2025-05-01 | -20.00 | $1.90 | 461874 |
| 2025-04-30 | -43.94 | $1.83 | 383521 |
| 2025-04-29 | -57.75 | $1.76 | 255683 |
| 2025-04-28 | -60.56 | $1.74 | 235621 |
| 2025-04-25 | -63.75 | $1.75 | 305800 |
| 2025-04-24 | -61.45 | $1.78 | 335721 |
| 2025-04-23 | -65.06 | $1.75 | 640135 |
| 2025-04-22 | -69.88 | $1.71 | 455000 |
| 2025-04-21 | -80.65 | $1.64 | 477600 |
| 2025-04-17 | -82.80 | $1.62 | 631293 |
| 2025-04-16 | -87.10 | $1.58 | 1.2M |
| 2025-04-15 | -97.75 | $1.52 | 1.2M |
| 2025-04-14 | -92.31 | $1.58 | 925100 |
| 2025-04-11 | -89.42 | $1.61 | 729038 |
| 2025-04-10 | -95.19 | $1.55 | 674400 |
| 2025-04-09 | -75.96 | $1.75 | 1.1M |
| 2025-04-08 | -97.92 | $1.60 | 668200 |
| 2025-04-07 | -96.55 | $1.70 | 1.1M |
| 2025-04-04 | -86.90 | $1.85 | 951100 |
| 2025-04-03 | -100.00 | $1.84 | 688589 |
| 2025-04-02 | -94.66 | $2.05 | 693400 |
| 2025-04-01 | -97.99 | $2.12 | 504651 |
| 2025-03-31 | -97.06 | $2.14 | 718508 |
| 2025-03-28 | -97.21 | $2.16 | 486282 |
| 2025-03-27 | -94.42 | $2.22 | 410544 |
| 2025-03-26 | -95.35 | $2.20 | 1.0M |
| 2025-03-25 | -99.06 | $2.14 | 942300 |
| 2025-03-24 | -97.56 | $2.25 | 608539 |
| 2025-03-21 | -94.63 | $2.31 | 1.0M |
| 2025-03-20 | -92.68 | $2.35 | 700128 |
| 2025-03-19 | -93.17 | $2.34 | 652091 |
| 2025-03-18 | -93.17 | $2.34 | 1.1M |
| 2025-03-17 | -85.85 | $2.49 | 1.0M |
| 2025-03-14 | -90.24 | $2.40 | 805233 |
| 2025-03-13 | -95.12 | $2.30 | 1.1M |
| 2025-03-12 | -98.46 | $2.33 | 1.2M |
| 2025-03-11 | -93.81 | $2.43 | 1.4M |
| 2025-03-10 | -97.91 | $2.38 | 1.1M |
| 2025-03-07 | -91.62 | $2.50 | 2.8M |
| 2025-03-06 | -90.53 | $2.72 | 4.0M |
| 2025-03-05 | -100.00 | $3.85 | 569214 |
| 2025-03-04 | -86.21 | $4.00 | 245400 |
| 2025-03-03 | -48.28 | $4.11 | 349400 |
| 2025-02-28 | -27.27 | $4.12 | 327302 |
| 2025-02-27 | -42.31 | $4.07 | 243700 |
| 2025-02-26 | -25.71 | $4.09 | 138800 |
| 2025-02-25 | -8.57 | $4.15 | 206401 |
| 2025-02-24 | -12.12 | $4.12 | 173824 |
| 2025-02-21 | -36.36 | $4.03 | 174314 |
| 2025-02-20 | -8.82 | $4.12 | 211014 |
| 2025-02-19 | -17.65 | $4.09 | 198154 |
| 2025-02-18 | -14.71 | $4.10 | 208580 |
| 2025-02-14 | -35.29 | $4.03 | 165110 |
| 2025-02-13 | -14.71 | $4.10 | 198800 |
| 2025-02-12 | -35.29 | $4.03 | 182038 |
| 2025-02-11 | -26.47 | $4.06 | 187900 |
| 2025-02-10 | -23.26 | $4.05 | 192068 |
| 2025-02-07 | -27.91 | $4.03 | 190700 |
| 2025-02-06 | -18.60 | $4.07 | 161325 |
| 2025-02-05 | -13.95 | $4.09 | 157719 |
| 2025-02-04 | -23.26 | $4.05 | 168837 |
| 2025-02-03 | -33.33 | $4.00 | 277100 |
| 2025-01-31 | -20.41 | $4.05 | 367036 |
| 2025-01-30 | -17.65 | $4.06 | 327477 |
| 2025-01-29 | -54.90 | $3.87 | 313350 |
| 2025-01-28 | -47.06 | $3.91 | 243000 |
| 2025-01-27 | -35.29 | $3.97 | 355358 |
| 2025-01-24 | -56.86 | $3.86 | 269100 |
| 2025-01-23 | -64.71 | $3.82 | 368797 |
| 2025-01-22 | -47.06 | $3.91 | 222731 |
| 2025-01-21 | -19.61 | $4.05 | 282600 |
| 2025-01-17 | -32.56 | $3.93 | 296834 |
| 2025-01-16 | -18.60 | $3.99 | 212751 |
| 2025-01-15 | -31.91 | $3.96 | 343300 |
| 2025-01-14 | -46.81 | $3.89 | 430411 |
| 2025-01-13 | -61.70 | $3.82 | 270900 |
| 2025-01-10 | -63.83 | $3.81 | 440200 |
| 2025-01-08 | -51.06 | $3.87 | 440039 |
| 2025-01-07 | -48.15 | $3.92 | 322212 |
| 2025-01-06 | -46.30 | $3.93 | 457902 |
| 2025-01-03 | -62.96 | $3.84 | 246300 |
| 2025-01-02 | -88.89 | $3.70 | 279196 |
| 2024-12-31 | -87.04 | $3.71 | 518134 |
| 2024-12-30 | -86.67 | $3.73 | 408841 |
| 2024-12-27 | -94.74 | $3.75 | 457900 |
| 2024-12-26 | -80.00 | $3.86 | 872942 |
| 2024-12-24 | -85.45 | $3.83 | 349900 |
| 2024-12-23 | -76.36 | $3.88 | 386844 |
| 2024-12-20 | -81.82 | $3.85 | 623246 |
| 2024-12-19 | -98.18 | $3.76 | 403123 |
| 2024-12-18 | -98.18 | $3.76 | 469430 |
| 2024-12-17 | -49.09 | $4.03 | 245700 |
| 2024-12-16 | -50.91 | $4.02 | 200559 |
| 2024-12-13 | -56.36 | $3.99 | 280700 |
| 2024-12-12 | -50.91 | $4.02 | 239005 |
| 2024-12-11 | -47.27 | $4.04 | 317927 |
| 2024-12-10 | -45.45 | $4.05 | 232225 |
| 2024-12-09 | -38.18 | $4.09 | 288624 |
| 2024-12-06 | -45.45 | $4.05 | 162800 |
| 2024-12-05 | -52.73 | $4.01 | 171819 |
| 2024-12-04 | -49.09 | $4.03 | 243500 |
| 2024-12-03 | -36.67 | $4.08 | 241800 |
| 2024-12-02 | -18.33 | $4.19 | 632434 |
| 2024-11-29 | -11.11 | $4.23 | 404500 |
| 2024-11-27 | -15.87 | $4.20 | 231348 |
| 2024-11-26 | -8.77 | $4.19 | 209300 |
| 2024-11-25 | -15.79 | $4.15 | 354860 |
| 2024-11-22 | -13.04 | $4.07 | 260400 |
| 2024-11-21 | -26.09 | $4.01 | 396341 |
| 2024-11-20 | -65.22 | $3.83 | 199400 |
| 2024-11-19 | -47.83 | $3.91 | 198554 |
| 2024-11-18 | -76.47 | $3.79 | 240011 |
| 2024-11-15 | -71.93 | $3.83 | 313006 |
| 2024-11-14 | -69.84 | $3.86 | 229243 |
| 2024-11-13 | -73.85 | $3.84 | 274905 |
| 2024-11-12 | -67.69 | $3.88 | 244283 |
| 2024-11-11 | -47.69 | $4.01 | 316600 |
| 2024-11-08 | -38.46 | $4.07 | 279711 |
| 2024-11-07 | -53.85 | $3.97 | 331200 |
| 2024-11-06 | -49.23 | $4.00 | 390800 |
| 2024-11-05 | -78.46 | $3.81 | 202800 |
| 2024-11-04 | -90.77 | $3.73 | 256406 |
| 2024-11-01 | -92.31 | $3.72 | 251661 |
| 2024-10-31 | -95.16 | $3.73 | 211400 |
| 2024-10-30 | -75.00 | $3.84 | 181633 |
| 2024-10-29 | -70.31 | $3.87 | 239500 |
| 2024-10-28 | -60.94 | $3.93 | 190700 |
| 2024-10-25 | -76.56 | $3.83 | 209602 |
| 2024-10-24 | -65.63 | $3.90 | 345950 |
| 2024-10-23 | -51.56 | $3.99 | 311220 |
| 2024-10-22 | -28.13 | $4.14 | 146699 |
| 2024-10-21 | -31.25 | $4.12 | 263851 |
| 2024-10-18 | -14.06 | $4.23 | 265010 |
| 2024-10-17 | -9.38 | $4.26 | 219713 |
| 2024-10-16 | 0.00 | $4.32 | 522134 |
| 2024-10-15 | -28.17 | $4.19 | 626119 |
| 2024-10-14 | -67.61 | $3.91 | 319600 |
| 2024-10-11 | -84.51 | $3.79 | 121118 |
| 2024-10-10 | -92.96 | $3.73 | 205716 |
| 2024-10-09 | -90.14 | $3.75 | 165400 |
| 2024-10-08 | -91.55 | $3.74 | 148513 |
| 2024-10-07 | -88.73 | $3.76 | 184067 |
| 2024-10-04 | -91.55 | $3.74 | 220386 |
| 2024-10-03 | -100.00 | $3.68 | 230100 |
| 2024-10-02 | -98.41 | $3.77 | 175024 |
| 2024-10-01 | -100.00 | $3.80 | 316000 |
| 2024-09-30 | -72.22 | $4.00 | 299824 |
| 2024-09-27 | -61.11 | $4.06 | 443935 |
| 2024-09-26 | -48.15 | $4.13 | 176746 |
| 2024-09-25 | -53.70 | $4.10 | 192540 |
| 2024-09-24 | -44.44 | $4.15 | 357300 |
| 2024-09-23 | -55.56 | $4.09 | 262200 |
| 2024-09-20 | -53.33 | $4.07 | 1.8M |
| 2024-09-19 | -18.46 | $4.27 | 217100 |
| 2024-09-18 | -28.79 | $4.20 | 282300 |
| 2024-09-17 | -23.44 | $4.22 | 313300 |
| 2024-09-16 | -18.97 | $4.17 | 278747 |
| 2024-09-13 | -20.97 | $4.15 | 282812 |
| 2024-09-12 | -51.61 | $3.96 | 162700 |
| 2024-09-11 | -57.81 | $3.91 | 193449 |
| 2024-09-10 | -42.03 | $3.99 | 189046 |
| 2024-09-09 | -48.72 | $3.90 | 231400 |
| 2024-09-06 | -25.64 | $4.08 | 223243 |
| 2024-09-05 | -46.15 | $3.92 | 357945 |
| 2024-09-04 | -34.62 | $4.01 | 242200 |
| 2024-09-03 | -39.74 | $3.97 | 315733 |
| 2024-08-30 | -23.08 | $4.10 | 383413 |
| 2024-08-29 | -12.82 | $4.18 | 212544 |
| 2024-08-28 | -30.77 | $4.04 | 199300 |
| 2024-08-27 | -20.51 | $4.12 | 208231 |
| 2024-08-26 | -17.95 | $4.14 | 369000 |
| 2024-08-23 | -21.62 | $4.08 | 299437 |
| 2024-08-22 | -67.57 | $3.74 | 165400 |
| 2024-08-21 | -58.11 | $3.81 | 118304 |
| 2024-08-20 | -63.51 | $3.77 | 143800 |
| 2024-08-19 | -56.76 | $3.82 | 244462 |
| 2024-08-16 | -71.62 | $3.71 | 258000 |
| 2024-08-15 | -70.27 | $3.72 | 236921 |
| 2024-08-14 | -78.38 | $3.66 | 139351 |
| 2024-08-13 | -72.97 | $3.70 | 194659 |
| 2024-08-12 | -87.84 | $3.59 | 425983 |
| 2024-08-09 | -72.73 | $3.76 | 362339 |
| 2024-08-08 | -59.09 | $3.85 | 288935 |
| 2024-08-07 | -62.82 | $3.75 | 318900 |
| 2024-08-06 | -50.00 | $3.79 | 195515 |
| 2024-08-05 | -60.00 | $3.70 | 361000 |
| 2024-08-02 | -43.33 | $3.85 | 226900 |
| 2024-08-01 | -26.67 | $4.00 | 248808 |
| 2024-07-31 | -21.11 | $4.05 | 340545 |
| 2024-07-30 | -13.48 | $4.11 | 230563 |
| 2024-07-29 | -28.09 | $3.98 | 694900 |
| 2024-07-26 | -1.12 | $4.22 | 245800 |
| 2024-07-25 | -15.73 | $4.09 | 334300 |
| 2024-07-24 | -20.65 | $4.04 | 273418 |
| 2024-07-23 | -15.22 | $4.09 | 261940 |
| 2024-07-22 | -11.96 | $4.12 | 232500 |
| 2024-07-19 | -27.17 | $3.98 | 306418 |
| 2024-07-18 | -25.00 | $4.00 | 304400 |
| 2024-07-17 | -9.78 | $4.14 | 397434 |
| 2024-07-16 | 0.00 | $4.17 | 395710 |
| 2024-07-15 | 0.00 | $3.99 | 475232 |
| 2024-07-12 | -18.03 | $3.80 | 463200 |
| 2024-07-11 | -3.92 | $3.79 | 453341 |
| 2024-07-10 | -68.57 | $3.41 | 257093 |
| 2024-07-09 | -85.71 | $3.35 | 288938 |
| 2024-07-08 | -54.29 | $3.46 | 304942 |
| 2024-07-05 | -82.86 | $3.36 | 368301 |
| 2024-07-03 | -55.81 | $3.49 | 155800 |
| 2024-07-02 | -73.58 | $3.44 | 296232 |
| 2024-07-01 | -70.18 | $3.47 | 437542 |
| 2024-06-28 | -49.12 | $3.59 | 1.4M |
| 2024-06-27 | -64.91 | $3.50 | 478114 |
| 2024-06-26 | -85.96 | $3.38 | 517325 |
| 2024-06-25 | -94.74 | $3.33 | 456926 |
| 2024-06-24 | -84.21 | $3.39 | 478461 |
| 2024-06-21 | -80.70 | $3.41 | 626500 |
| 2024-06-20 | -89.47 | $3.36 | 492700 |
| 2024-06-18 | -89.47 | $3.36 | 424000 |
| 2024-06-17 | -89.47 | $3.36 | 315900 |
| 2024-06-14 | -91.67 | $3.43 | 267200 |
| 2024-06-13 | -85.42 | $3.46 | 228400 |
| 2024-06-12 | -91.67 | $3.43 | 313862 |
| 2024-06-11 | -93.75 | $3.42 | 451743 |
| 2024-06-10 | -84.78 | $3.48 | 353410 |
| 2024-06-07 | -72.22 | $3.48 | 335465 |
| 2024-06-06 | -57.41 | $3.56 | 372325 |
| 2024-06-05 | -51.67 | $3.56 | 483654 |
| 2024-06-04 | -28.33 | $3.70 | 307400 |
| 2024-06-03 | 0.00 | $3.87 | 615000 |
| 2024-05-31 | -20.00 | $3.75 | 725067 |
| 2024-05-30 | -30.16 | $3.68 | 324200 |
| 2024-05-29 | -45.45 | $3.52 | 304314 |
| 2024-05-28 | -32.47 | $3.62 | 400111 |
| 2024-05-24 | -44.16 | $3.53 | 343127 |
| 2024-05-23 | -53.25 | $3.46 | 715715 |
| 2024-05-22 | -33.77 | $3.61 | 417833 |
| 2024-05-21 | -16.88 | $3.74 | 386539 |
| 2024-05-20 | -23.38 | $3.69 | 589464 |
| 2024-05-17 | -27.27 | $3.66 | 526116 |
| 2024-05-16 | -18.07 | $3.72 | 517100 |
| 2024-05-15 | -15.29 | $3.74 | 537561 |
| 2024-05-14 | -18.60 | $3.71 | 764500 |
| 2024-05-13 | -16.28 | $3.73 | 903113 |
| 2024-05-10 | -1.39 | $3.72 | 1.7M |
| 2024-05-09 | -26.42 | $3.40 | 938536 |
| 2024-05-08 | -34.62 | $3.35 | 431700 |
| 2024-05-07 | -28.85 | $3.38 | 457932 |
| 2024-05-06 | -3.92 | $3.50 | 378015 |
| 2024-05-03 | -13.73 | $3.45 | 427800 |
| 2024-05-02 | -2.50 | $3.40 | 451212 |
| 2024-05-01 | -53.33 | $3.22 | 578831 |
| 2024-04-30 | -75.56 | $3.12 | 489329 |
| 2024-04-29 | -42.22 | $3.27 | 620430 |
| 2024-04-26 | -55.56 | $3.25 | 207457 |
| 2024-04-25 | -58.18 | $3.24 | 334300 |
| 2024-04-24 | -38.18 | $3.35 | 429430 |
| 2024-04-23 | -52.73 | $3.27 | 391500 |
| 2024-04-22 | -52.73 | $3.27 | 498173 |
| 2024-04-19 | -75.41 | $3.16 | 462700 |
| 2024-04-18 | -91.94 | $3.06 | 597852 |
| 2024-04-17 | -88.71 | $3.08 | 519013 |
| 2024-04-16 | -95.08 | $3.05 | 388700 |
| 2024-04-15 | -100.00 | $3.08 | 647000 |
| 2024-04-12 | -92.16 | $3.16 | 404600 |
| 2024-04-11 | -78.43 | $3.23 | 454507 |
| 2024-04-10 | -92.16 | $3.16 | 632729 |
| 2024-04-09 | -50.00 | $3.40 | 327200 |
| 2024-04-08 | -78.26 | $3.27 | 433988 |
| 2024-04-05 | -83.64 | $3.26 | 350922 |
| 2024-04-04 | -72.73 | $3.32 | 357874 |
| 2024-04-03 | -70.91 | $3.33 | 260200 |
| 2024-04-02 | -69.09 | $3.34 | 403705 |
| 2024-04-01 | -58.18 | $3.40 | 339508 |
| 2024-03-28 | -38.18 | $3.51 | 512629 |
| 2024-03-27 | -61.19 | $3.43 | 645786 |
| 2024-03-26 | -99.14 | $3.25 | 686411 |
| 2024-03-25 | -95.90 | $3.34 | 522600 |
| 2024-03-22 | -95.90 | $3.34 | 528368 |
| 2024-03-21 | -74.40 | $3.61 | 345600 |
| 2024-03-20 | -82.96 | $3.52 | 409433 |
| 2024-03-19 | -89.04 | $3.45 | 330600 |
| 2024-03-18 | -91.89 | $3.41 | 281928 |
| 2024-03-15 | -87.82 | $3.48 | 659700 |
| 2024-03-14 | -91.88 | $3.42 | 384504 |
| 2024-03-13 | -91.88 | $3.42 | 283701 |
| 2024-03-12 | -89.22 | $3.47 | 485900 |
| 2024-03-11 | -88.89 | $3.50 | 330900 |
| 2024-03-08 | -86.24 | $3.55 | 307917 |
| 2024-03-07 | -87.83 | $3.52 | 475200 |
| 2024-03-06 | -91.01 | $3.46 | 518607 |
| 2024-03-05 | -98.94 | $3.31 | 755022 |
| 2024-03-04 | -100.00 | $3.33 | 919640 |
| 2024-03-01 | -91.95 | $3.58 | 771245 |
| 2024-02-29 | -96.53 | $3.51 | 900994 |
| 2024-02-28 | -98.20 | $3.68 | 2.2M |
| 2024-02-27 | -87.16 | $4.43 | 395310 |
| 2024-02-26 | -97.35 | $4.32 | 441561 |
| 2024-02-23 | -99.07 | $4.42 | 287000 |
| 2024-02-22 | -99.02 | $4.47 | 405200 |
| 2024-02-21 | -91.30 | $4.64 | 241800 |
| 2024-02-20 | -83.70 | $4.71 | 304800 |
| 2024-02-16 | -70.65 | $4.83 | 369931 |
| 2024-02-15 | -65.22 | $4.88 | 387209 |
| 2024-02-14 | -93.48 | $4.62 | 385159 |
| 2024-02-13 | -94.19 | $4.67 | 533208 |
| 2024-02-12 | -39.53 | $5.14 | 508200 |
| 2024-02-09 | -69.23 | $4.90 | 248142 |
| 2024-02-08 | -73.63 | $4.86 | 327423 |
| 2024-02-07 | -97.83 | $4.64 | 486996 |
| 2024-02-06 | -93.83 | $4.79 | 389000 |
| 2024-02-05 | -97.73 | $4.79 | 490541 |
| 2024-02-02 | -100.00 | $4.91 | 484400 |
| 2024-02-01 | -73.91 | $5.14 | 533222 |
| 2024-01-31 | -79.45 | $5.14 | 567928 |
| 2024-01-30 | -70.65 | $5.26 | 222300 |
| 2024-01-29 | -56.52 | $5.39 | 251400 |
| 2024-01-26 | -55.43 | $5.40 | 186300 |
| 2024-01-25 | -58.51 | $5.38 | 267700 |
| 2024-01-24 | -74.00 | $5.25 | 376100 |
| 2024-01-23 | -83.90 | $5.18 | 246609 |
| 2024-01-22 | -81.36 | $5.21 | 249948 |
| 2024-01-19 | -86.44 | $5.15 | 312700 |
| 2024-01-18 | -94.07 | $5.06 | 385600 |
| 2024-01-17 | -94.07 | $5.06 | 584327 |
| 2024-01-16 | -97.96 | $5.21 | 401200 |
| 2024-01-12 | -91.11 | $5.40 | 337500 |
| 2024-01-11 | -95.56 | $5.36 | 401148 |
| 2024-01-10 | -83.53 | $5.51 | 261730 |
| 2024-01-09 | -87.06 | $5.48 | 365559 |
| 2024-01-08 | -68.24 | $5.64 | 233200 |
| 2024-01-05 | -77.65 | $5.56 | 367807 |
| 2024-01-04 | -81.18 | $5.53 | 317700 |
| 2024-01-03 | -80.00 | $5.54 | 625638 |
| 2024-01-02 | -52.94 | $5.77 | 418700 |
| 2023-12-29 | -44.25 | $5.72 | 277000 |
| 2023-12-28 | -31.86 | $5.86 | 365932 |
| 2023-12-27 | -29.20 | $5.89 | 435417 |
| 2023-12-26 | -24.79 | $5.92 | 317200 |
| 2023-12-22 | -18.32 | $5.98 | 352635 |
| 2023-12-21 | -12.98 | $6.05 | 398027 |
| 2023-12-20 | -20.45 | $5.95 | 598935 |
| 2023-12-19 | -14.39 | $6.03 | 689200 |
| 2023-12-18 | -34.85 | $5.76 | 486620 |
| 2023-12-15 | -18.94 | $5.97 | 1.1M |
| 2023-12-14 | -7.58 | $6.12 | 806500 |
| 2023-12-13 | -4.26 | $5.80 | 782646 |
| 2023-12-12 | -37.78 | $5.46 | 358775 |
| 2023-12-11 | -21.01 | $5.55 | 266758 |
| 2023-12-08 | -17.65 | $5.59 | 297435 |
| 2023-12-07 | -14.29 | $5.63 | 319600 |
| 2023-12-06 | -22.69 | $5.53 | 457104 |
| 2023-12-05 | -8.57 | $5.57 | 346600 |
| 2023-12-04 | -2.86 | $5.63 | 367177 |
| 2023-12-01 | -1.02 | $5.58 | 589740 |
| 2023-11-30 | -42.11 | $5.16 | 1.9M |
| 2023-11-29 | -29.47 | $5.28 | 418400 |
| 2023-11-28 | -24.39 | $5.23 | 377600 |
| 2023-11-27 | -38.10 | $5.11 | 546038 |
| 2023-11-24 | -44.05 | $5.06 | 390819 |
| 2023-11-22 | -52.38 | $4.99 | 376400 |
| 2023-11-21 | -58.33 | $4.94 | 398500 |
| 2023-11-20 | -44.05 | $5.06 | 424107 |
| 2023-11-17 | -34.52 | $5.14 | 360200 |
| 2023-11-16 | -46.43 | $5.04 | 1.5M |
| 2023-11-15 | -21.43 | $5.25 | 807600 |
| 2023-11-14 | -35.71 | $5.13 | 1.0M |
| 2023-11-13 | -89.29 | $4.68 | 784052 |
| 2023-11-10 | -51.19 | $5.00 | 699750 |
| 2023-11-09 | -48.81 | $5.02 | 580077 |
| 2023-11-08 | -44.05 | $5.06 | 387603 |
| 2023-11-07 | -36.90 | $5.12 | 262900 |
| 2023-11-06 | -17.86 | $5.28 | 277700 |
| 2023-11-03 | -11.90 | $5.33 | 441923 |
| 2023-11-02 | -26.23 | $5.04 | 300824 |
| 2023-11-01 | -77.05 | $4.73 | 351651 |
| 2023-10-31 | -58.33 | $4.78 | 418648 |
| 2023-10-30 | -64.56 | $4.69 | 273183 |
| 2023-10-27 | -74.07 | $4.62 | 282410 |
| 2023-10-26 | -73.63 | $4.65 | 373800 |
| 2023-10-25 | -73.63 | $4.65 | 357900 |
| 2023-10-24 | -51.65 | $4.85 | 458300 |
| 2023-10-23 | -59.34 | $4.78 | 439600 |
| 2023-10-20 | -64.21 | $4.75 | 413418 |
| 2023-10-19 | -54.55 | $4.86 | 476800 |
| 2023-10-18 | -58.10 | $4.85 | 422209 |
| 2023-10-17 | -37.07 | $5.14 | 399879 |
| 2023-10-16 | -48.28 | $5.01 | 547300 |
| 2023-10-13 | -63.64 | $4.85 | 344900 |
| 2023-10-12 | -50.41 | $5.01 | 563449 |
| 2023-10-11 | -37.19 | $5.17 | 370007 |
| 2023-10-10 | -53.28 | $4.98 | 418300 |
| 2023-10-09 | -54.10 | $4.97 | 458470 |
| 2023-10-06 | -65.57 | $4.83 | 617100 |
| 2023-10-05 | -69.67 | $4.78 | 751482 |
| 2023-10-04 | -77.05 | $4.69 | 969334 |
| 2023-10-03 | -90.16 | $4.53 | 1.3M |
| 2023-10-02 | -98.70 | $4.87 | 983900 |
| 2023-09-29 | -88.24 | $5.21 | 863247 |
| 2023-09-28 | -88.24 | $5.21 | 640536 |
| 2023-09-27 | -82.35 | $5.26 | 706753 |
| 2023-09-26 | -89.66 | $5.20 | 936400 |
| 2023-09-25 | -78.89 | $5.30 | 717800 |
| 2023-09-22 | -74.44 | $5.34 | 715465 |
| 2023-09-21 | -74.44 | $5.34 | 1.4M |
| 2023-09-20 | -60.00 | $5.47 | 1.3M |
| 2023-09-19 | -64.44 | $5.43 | 834354 |
| 2023-09-18 | -66.67 | $5.41 | 1.8M |
| 2023-09-15 | -68.22 | $5.45 | 15.6M |
| 2023-09-14 | -63.33 | $5.55 | 1.5M |
| 2023-09-13 | -72.00 | $5.46 | 1.3M |
| 2023-09-12 | -68.80 | $5.50 | 1.3M |
| 2023-09-11 | -75.00 | $5.47 | 1.2M |
| 2023-09-08 | -74.50 | $5.49 | 1.1M |
| 2023-09-07 | -77.85 | $5.46 | 1.6M |
| 2023-09-06 | -81.65 | $5.40 | 1.4M |
| 2023-09-05 | -79.11 | $5.44 | 3.7M |
| 2023-09-01 | -82.52 | $5.84 | 577407 |
| 2023-08-31 | -83.50 | $5.83 | 524326 |
| 2023-08-30 | -80.58 | $5.86 | 400100 |
| 2023-08-29 | -73.79 | $5.93 | 548744 |
| 2023-08-28 | -80.58 | $5.86 | 381042 |
| 2023-08-25 | -95.15 | $5.71 | 357117 |
| 2023-08-24 | -98.00 | $5.71 | 389903 |
| 2023-08-23 | -91.59 | $5.78 | 298000 |
| 2023-08-22 | -89.72 | $5.80 | 378800 |
| 2023-08-21 | -87.85 | $5.82 | 365000 |
| 2023-08-18 | -96.43 | $5.97 | 277000 |
| 2023-08-17 | -85.14 | $6.16 | 291768 |
| 2023-08-16 | -81.48 | $6.20 | 267300 |
| 2023-08-15 | -70.37 | $6.29 | 263725 |
| 2023-08-14 | -54.22 | $6.43 | 292744 |
| 2023-08-11 | -38.55 | $6.56 | 463010 |
| 2023-08-10 | -56.63 | $6.41 | 575000 |
| 2023-08-09 | -89.53 | $6.14 | 344600 |
| 2023-08-08 | -90.20 | $6.15 | 301300 |
| 2023-08-07 | -78.22 | $6.28 | 352430 |
| 2023-08-04 | -86.14 | $6.20 | 293400 |
| 2023-08-03 | -90.10 | $6.16 | 278700 |
| 2023-08-02 | -92.31 | $6.23 | 234251 |
| 2023-08-01 | -97.53 | $6.28 | 338800 |
| 2023-07-31 | -91.94 | $6.50 | 804409 |
| 2023-07-28 | -93.55 | $6.49 | 351520 |
| 2023-07-27 | -96.77 | $6.47 | 455200 |
| 2023-07-26 | -66.10 | $6.68 | 335800 |
| 2023-07-25 | -86.44 | $6.56 | 238100 |
| 2023-07-24 | -45.45 | $6.72 | 233843 |
| 2023-07-21 | -48.39 | $6.62 | 346244 |
| 2023-07-20 | -37.63 | $6.72 | 316029 |
| 2023-07-19 | -23.66 | $6.85 | 312920 |
| 2023-07-18 | -39.78 | $6.70 | 366914 |
| 2023-07-17 | -50.54 | $6.60 | 317041 |
| 2023-07-14 | -33.33 | $6.76 | 254716 |
| 2023-07-13 | -20.43 | $6.88 | 367300 |
| 2023-07-12 | -25.81 | $6.83 | 393954 |
| 2023-07-11 | -15.12 | $6.87 | 375834 |
| 2023-07-10 | -17.44 | $6.85 | 257665 |
| 2023-07-07 | -10.59 | $6.90 | 555400 |
| 2023-07-06 | -27.06 | $6.76 | 371079 |
| 2023-07-05 | -25.24 | $6.73 | 411532 |
| 2023-07-03 | -3.85 | $6.88 | 281700 |
| 2023-06-30 | -20.56 | $6.61 | 433175 |
| 2023-06-29 | -12.59 | $6.66 | 258209 |
| 2023-06-28 | -12.59 | $6.66 | 305718 |
| 2023-06-27 | -4.44 | $6.77 | 592545 |
| 2023-06-26 | -9.72 | $6.66 | 553349 |
| 2023-06-23 | -24.31 | $6.36 | 1.3M |
| 2023-06-22 | -19.44 | $6.43 | 660500 |
| 2023-06-21 | -12.50 | $6.53 | 345842 |
| 2023-06-20 | -9.72 | $6.57 | 350735 |
| 2023-06-16 | -4.17 | $6.65 | 2.5M |
| 2023-06-15 | -7.19 | $6.56 | 329963 |
| 2023-06-14 | -15.83 | $6.44 | 367036 |
| 2023-06-13 | -10.07 | $6.52 | 353060 |
| 2023-06-12 | -14.39 | $6.46 | 350300 |
| 2023-06-09 | -13.67 | $6.47 | 368252 |
| 2023-06-08 | -15.83 | $6.44 | 339100 |
| 2023-06-07 | -6.47 | $6.57 | 543535 |
| 2023-06-06 | -18.03 | $6.27 | 442836 |
| 2023-06-05 | -43.44 | $5.96 | 457467 |
| 2023-06-02 | -35.25 | $6.06 | 439359 |
| 2023-06-01 | -62.30 | $5.73 | 523500 |
| 2023-05-31 | -77.05 | $5.55 | 709807 |
| 2023-05-30 | -71.31 | $5.62 | 392900 |
| 2023-05-26 | -78.69 | $5.53 | 405000 |
| 2023-05-25 | -86.89 | $5.43 | 611634 |
| 2023-05-24 | -69.81 | $5.75 | 315437 |
| 2023-05-23 | -32.08 | $6.15 | 342000 |
| 2023-05-22 | -43.40 | $6.03 | 472700 |
| 2023-05-19 | -55.66 | $5.90 | 360001 |
| 2023-05-18 | -57.55 | $5.88 | 464100 |
| 2023-05-17 | -68.70 | $5.79 | 488511 |
| 2023-05-16 | -100.00 | $5.45 | 666079 |
| 2023-05-15 | -98.26 | $5.52 | 445301 |
| 2023-05-12 | -93.75 | $5.60 | 724482 |
| 2023-05-11 | -88.10 | $5.91 | 394000 |
| 2023-05-10 | -71.43 | $6.05 | 439328 |
| 2023-05-09 | -60.47 | $6.15 | 331527 |
| 2023-05-08 | -52.33 | $6.22 | 382610 |
| 2023-05-05 | -43.18 | $6.31 | 337139 |
| 2023-05-04 | -61.54 | $6.16 | 575748 |
| 2023-05-03 | -79.12 | $6.00 | 586631 |
| 2023-05-02 | -90.91 | $5.91 | 581732 |
| 2023-05-01 | -78.64 | $6.10 | 422850 |
| 2023-04-28 | -74.76 | $6.14 | 464735 |
| 2023-04-27 | -86.41 | $6.02 | 376625 |
| 2023-04-26 | -97.03 | $5.93 | 348416 |
| 2023-04-25 | -88.76 | $6.12 | 306900 |
| 2023-04-24 | -59.38 | $6.34 | 302800 |
| 2023-04-21 | -37.69 | $6.42 | 376008 |
| 2023-04-20 | -36.15 | $6.44 | 396210 |
| 2023-04-19 | -26.15 | $6.57 | 350829 |
| 2023-04-18 | -30.00 | $6.52 | 379221 |
| 2023-04-17 | -23.85 | $6.60 | 421100 |
| 2023-04-14 | -46.15 | $6.31 | 350027 |
| 2023-04-13 | -38.46 | $6.41 | 625100 |
| 2023-04-12 | -31.54 | $6.50 | 583546 |
| 2023-04-11 | -30.53 | $6.52 | 403600 |
| 2023-04-10 | -22.90 | $6.62 | 474600 |
| 2023-04-06 | -45.16 | $6.63 | 314623 |
| 2023-04-05 | -51.21 | $6.62 | 397200 |
| 2023-04-04 | -53.33 | $6.66 | 713442 |
| 2023-04-03 | -50.00 | $6.81 | 737503 |
| 2023-03-31 | -56.57 | $6.70 | 738224 |
| 2023-03-30 | -72.16 | $6.32 | 308800 |
| 2023-03-29 | -72.39 | $6.35 | 387300 |
| 2023-03-28 | -79.73 | $6.20 | 673603 |
| 2023-03-27 | -84.36 | $6.09 | 877400 |
| 2023-03-24 | -91.08 | $5.89 | 721000 |
| 2023-03-23 | -98.42 | $5.67 | 862853 |
| 2023-03-22 | -98.42 | $5.78 | 1.1M |
| 2023-03-21 | -94.39 | $5.91 | 1.3M |
| 2023-03-20 | -97.57 | $5.82 | 1.2M |
| 2023-03-17 | -98.86 | $5.80 | 6.1M |
| 2023-03-16 | -93.27 | $6.36 | 1.2M |
| 2023-03-15 | -93.62 | $6.48 | 789011 |
| 2023-03-14 | -98.93 | $6.52 | 1.2M |
| 2023-03-13 | -97.01 | $6.70 | 608824 |
| 2023-03-10 | -99.22 | $6.76 | 1.4M |
| 2023-03-09 | -95.38 | $7.50 | 853827 |
| 2023-03-08 | -88.08 | $7.73 | 655000 |
| 2023-03-07 | -97.51 | $7.55 | 687317 |
| 2023-03-06 | -93.33 | $8.05 | 632116 |
| 2023-03-03 | -99.45 | $7.95 | 521063 |
| 2023-03-02 | -97.71 | $8.04 | 700640 |
| 2023-03-01 | -97.99 | $8.29 | 462800 |
| 2023-02-28 | -98.35 | $8.56 | 522600 |
| 2023-02-27 | -96.61 | $8.61 | 563200 |
| 2023-02-24 | -96.61 | $8.61 | 539600 |
| 2023-02-23 | -88.24 | $8.85 | 330800 |
| 2023-02-22 | -98.04 | $8.75 | 468300 |
| 2023-02-21 | -90.91 | $8.85 | 321437 |
| 2023-02-17 | -67.74 | $9.12 | 196100 |
| 2023-02-16 | -56.73 | $9.16 | 167201 |
| 2023-02-15 | -48.08 | $9.25 | 155647 |
| 2023-02-14 | -56.73 | $9.16 | 264400 |
| 2023-02-13 | -47.12 | $9.26 | 179406 |
| 2023-02-10 | -60.18 | $9.07 | 266600 |
| 2023-02-09 | -58.47 | $9.06 | 425128 |
| 2023-02-08 | -42.64 | $9.20 | 391025 |
| 2023-02-07 | -26.90 | $9.36 | 372100 |
| 2023-02-06 | -24.14 | $9.40 | 296500 |
| 2023-02-03 | -8.44 | $9.62 | 407700 |
| 2023-02-02 | -1.31 | $9.71 | 333961 |
| 2023-02-01 | -21.09 | $9.36 | 375503 |
| 2023-01-31 | -1.36 | $9.65 | 595125 |
| 2023-01-30 | -9.35 | $9.17 | 229744 |
| 2023-01-27 | -6.54 | $9.20 | 214205 |
| 2023-01-26 | -7.29 | $9.09 | 196832 |
| 2023-01-25 | -14.58 | $9.02 | 201655 |
| 2023-01-24 | -28.13 | $8.89 | 162000 |
| 2023-01-23 | -11.46 | $9.05 | 356500 |
| 2023-01-20 | -10.99 | $9.01 | 366017 |
| 2023-01-19 | -29.67 | $8.84 | 375037 |
| 2023-01-18 | -17.58 | $8.95 | 502733 |
| 2023-01-17 | -34.95 | $8.87 | 335249 |
| 2023-01-13 | -40.19 | $8.84 | 204653 |
| 2023-01-12 | -61.81 | $8.75 | 366500 |
| 2023-01-11 | -74.68 | $8.59 | 417800 |
| 2023-01-10 | -83.12 | $8.46 | 326343 |
| 2023-01-09 | -87.01 | $8.40 | 237800 |
| 2023-01-06 | -82.47 | $8.47 | 210905 |
| 2023-01-05 | -96.10 | $8.26 | 270100 |
| 2023-01-04 | -91.72 | $8.41 | 266108 |
| 2023-01-03 | -95.86 | $8.35 | 306600 |
| 2022-12-30 | -82.76 | $8.54 | 353307 |
| 2022-12-29 | -87.59 | $8.47 | 648100 |
| 2022-12-28 | -97.76 | $8.43 | 670700 |
| 2022-12-27 | -85.71 | $8.60 | 529100 |
| 2022-12-23 | -73.68 | $8.76 | 387026 |
| 2022-12-22 | -72.93 | $8.77 | 731733 |
| 2022-12-21 | -75.44 | $8.88 | 630107 |
| 2022-12-20 | -83.33 | $8.79 | 475458 |
| 2022-12-19 | -90.35 | $8.71 | 683900 |
| 2022-12-16 | -92.47 | $8.88 | 1.4M |
| 2022-12-15 | -68.97 | $9.14 | 601120 |
| 2022-12-14 | -56.32 | $9.25 | 1.6M |
| 2022-12-13 | -56.32 | $9.25 | 872023 |
| 2022-12-12 | -69.77 | $9.13 | 581324 |
| 2022-12-09 | -77.78 | $9.11 | 500111 |
| 2022-12-08 | -85.19 | $9.03 | 648807 |
| 2022-12-07 | -91.67 | $8.96 | 698128 |
| 2022-12-06 | -91.35 | $9.00 | 254328 |
| 2022-12-05 | -69.07 | $9.28 | 205600 |
| 2022-12-02 | -37.72 | $9.52 | 185624 |
| 2022-12-01 | -53.51 | $9.34 | 183304 |
| 2022-11-30 | -57.89 | $9.29 | 235700 |
| 2022-11-29 | -70.18 | $9.15 | 137500 |
| 2022-11-28 | -75.44 | $9.09 | 214408 |
| 2022-11-25 | -54.39 | $9.33 | 74831 |
| 2022-11-23 | -54.39 | $9.33 | 146305 |
| 2022-11-22 | -53.51 | $9.34 | 168200 |
| 2022-11-21 | -49.12 | $9.39 | 223317 |
| 2022-11-18 | -46.49 | $9.42 | 286458 |
| 2022-11-17 | -65.79 | $9.20 | 171109 |
| 2022-11-16 | -61.40 | $9.25 | 175545 |
| 2022-11-15 | -42.98 | $9.43 | 201100 |
| 2022-11-14 | -39.67 | $9.47 | 195938 |
| 2022-11-11 | -14.05 | $9.78 | 185106 |
| 2022-11-10 | -10.92 | $9.80 | 405939 |
| 2022-11-09 | -38.64 | $9.28 | 213189 |
| 2022-11-08 | -51.14 | $9.17 | 201918 |
| 2022-11-07 | -56.67 | $9.11 | 184615 |
| 2022-11-04 | -45.56 | $9.21 | 269941 |
| 2022-11-03 | -46.67 | $9.20 | 324900 |
| 2022-11-02 | -48.89 | $9.18 | 226921 |
| 2022-11-01 | -28.89 | $9.36 | 239800 |
| 2022-10-31 | -27.78 | $9.37 | 1.8M |
| 2022-10-28 | -19.39 | $9.43 | 1.7M |
| 2022-10-27 | -11.11 | $9.51 | 223547 |
| 2022-10-26 | -15.00 | $9.44 | 199335 |
| 2022-10-25 | -19.30 | $9.34 | 428500 |
| 2022-10-24 | -49.12 | $9.00 | 201600 |
| 2022-10-21 | -44.74 | $9.05 | 183200 |
| 2022-10-20 | -49.12 | $9.00 | 185336 |
| 2022-10-19 | -52.63 | $8.96 | 290834 |
| 2022-10-18 | -38.17 | $9.23 | 267618 |
| 2022-10-17 | -38.13 | $9.28 | 397200 |
| 2022-10-14 | -57.05 | $9.09 | 226939 |
| 2022-10-13 | -57.67 | $9.11 | 499300 |
| 2022-10-12 | -70.11 | $8.97 | 152488 |
| 2022-10-11 | -71.74 | $8.94 | 419800 |
| 2022-10-10 | -77.56 | $8.88 | 180600 |
| 2022-10-07 | -80.62 | $8.86 | 308800 |
| 2022-10-06 | -75.77 | $8.97 | 196405 |
| 2022-10-05 | -71.81 | $9.06 | 266148 |
| 2022-10-04 | -60.35 | $9.32 | 305100 |
| 2022-10-03 | -85.90 | $8.74 | 438213 |
| 2022-09-30 | -85.46 | $8.75 | 413247 |
| 2022-09-29 | -92.51 | $8.59 | 404204 |
| 2022-09-28 | -85.05 | $8.87 | 383042 |
| 2022-09-27 | -98.58 | $8.60 | 528614 |
| 2022-09-26 | -99.49 | $8.75 | 577100 |
| 2022-09-23 | -91.86 | $9.11 | 346440 |
| 2022-09-22 | -90.91 | $9.29 | 314900 |
| 2022-09-21 | -99.19 | $9.46 | 352830 |
| 2022-09-20 | -93.46 | $9.69 | 313603 |
| 2022-09-19 | -79.41 | $9.88 | 290339 |
| 2022-09-16 | -64.71 | $10.03 | 1.0M |
| 2022-09-15 | -88.42 | $9.85 | 358041 |
| 2022-09-14 | -72.38 | $10.03 | 271300 |
| 2022-09-13 | -76.15 | $10.05 | 291414 |
| 2022-09-12 | -41.54 | $10.50 | 296325 |
| 2022-09-09 | -37.69 | $10.55 | 296224 |
| 2022-09-08 | -55.38 | $10.32 | 309641 |
| 2022-09-07 | -60.00 | $10.26 | 407538 |
| 2022-09-06 | -93.85 | $9.82 | 358325 |
| 2022-09-02 | -87.79 | $9.90 | 317018 |
| 2022-09-01 | -84.73 | $9.94 | 421900 |
| 2022-08-31 | -96.50 | $9.87 | 310731 |
| 2022-08-30 | -91.61 | $9.94 | 454115 |
| 2022-08-29 | -83.22 | $10.06 | 385900 |
| 2022-08-26 | -99.28 | $9.88 | 446500 |
| 2022-08-25 | -78.86 | $10.28 | 464850 |
| 2022-08-24 | -96.75 | $10.06 | 399200 |
| 2022-08-23 | -94.21 | $10.11 | 394124 |
| 2022-08-22 | -99.15 | $10.09 | 373700 |
| 2022-08-19 | -92.39 | $10.40 | 247404 |
| 2022-08-18 | -75.29 | $10.61 | 295100 |
| 2022-08-17 | -84.81 | $10.58 | 355900 |
| 2022-08-16 | -48.10 | $10.87 | 424800 |
| 2022-08-15 | -41.18 | $10.90 | 279409 |
| 2022-08-12 | -34.02 | $10.92 | 355125 |
| 2022-08-11 | -45.87 | $10.75 | 298926 |
| 2022-08-10 | -50.41 | $10.64 | 326100 |
| 2022-08-09 | -52.89 | $10.61 | 375638 |
| 2022-08-08 | -25.62 | $10.94 | 292106 |
| 2022-08-05 | -47.93 | $10.67 | 286900 |
| 2022-08-04 | -35.54 | $10.82 | 384114 |
| 2022-08-03 | -12.50 | $10.88 | 332600 |
| 2022-08-02 | -27.88 | $10.79 | 366100 |
| 2022-08-01 | -21.15 | $10.86 | 346900 |
| 2022-07-29 | -13.46 | $10.94 | 325700 |
| 2022-07-28 | -41.38 | $10.72 | 299616 |
| 2022-07-27 | -55.46 | $10.57 | 306001 |
| 2022-07-26 | -67.47 | $10.58 | 232600 |
| 2022-07-25 | -51.20 | $10.85 | 670100 |
| 2022-07-22 | -56.99 | $10.87 | 447100 |
| 2022-07-21 | -59.07 | $10.83 | 429200 |
| 2022-07-20 | -53.37 | $10.94 | 381500 |
| 2022-07-19 | -63.18 | $10.78 | 313206 |
| 2022-07-18 | -85.57 | $10.33 | 339300 |
| 2022-07-15 | -89.05 | $10.26 | 949500 |
| 2022-07-14 | -95.52 | $10.13 | 1.5M |
| 2022-07-13 | -97.81 | $10.26 | 449140 |
| 2022-07-12 | -94.94 | $10.36 | 1.4M |
| 2022-07-11 | -99.51 | $10.29 | 706500 |
| 2022-07-08 | -99.02 | $10.51 | 541837 |
| 2022-07-07 | -99.54 | $10.65 | 566714 |
| 2022-07-06 | -97.29 | $10.71 | 704203 |
| 2022-07-05 | -86.69 | $10.98 | 865709 |
| 2022-07-01 | -91.77 | $11.01 | 993815 |
| 2022-06-30 | -98.25 | $10.96 | 740900 |
| 2022-06-29 | -92.15 | $11.13 | 760300 |
| 2022-06-28 | -94.78 | $11.29 | 661700 |
| 2022-06-27 | -98.83 | $11.20 | 911100 |
| 2022-06-24 | -97.97 | $11.33 | 7.3M |
| 2022-06-23 | -80.08 | $11.77 | 667000 |
| 2022-06-22 | -84.96 | $11.65 | 618232 |
| 2022-06-21 | -80.89 | $11.75 | 560137 |
| 2022-06-17 | -82.52 | $11.71 | 1.5M |
| 2022-06-16 | -96.34 | $11.37 | 712570 |
| 2022-06-15 | -79.75 | $11.85 | 433468 |
| 2022-06-14 | -90.72 | $11.59 | 931402 |
| 2022-06-13 | -97.36 | $11.53 | 796905 |
| 2022-06-10 | -96.53 | $12.07 | 450946 |
| 2022-06-09 | -81.71 | $12.40 | 721000 |
| 2022-06-08 | -73.49 | $12.52 | 291120 |
| 2022-06-07 | -52.94 | $12.84 | 401711 |
| 2022-06-06 | -56.47 | $12.78 | 415850 |
| 2022-06-03 | -50.59 | $12.88 | 539100 |
| 2022-06-02 | -35.88 | $13.13 | 445022 |
| 2022-06-01 | -33.53 | $13.17 | 414703 |
| 2022-05-31 | -24.12 | $13.33 | 484600 |
| 2022-05-27 | -13.53 | $13.51 | 370600 |
| 2022-05-26 | -10.30 | $13.52 | 283722 |
| 2022-05-25 | -27.17 | $13.38 | 323789 |
| 2022-05-24 | -32.07 | $13.29 | 472649 |
| 2022-05-23 | -41.30 | $13.12 | 515500 |
| 2022-05-20 | -38.59 | $13.17 | 420000 |
| 2022-05-19 | -42.39 | $13.10 | 494702 |
| 2022-05-18 | -48.56 | $13.11 | 416300 |
| 2022-05-17 | -32.70 | $13.46 | 581639 |
| 2022-05-16 | -55.45 | $12.98 | 572900 |
| 2022-05-13 | -63.03 | $12.82 | 394741 |
| 2022-05-12 | -61.61 | $12.85 | 730942 |
| 2022-05-11 | -87.68 | $12.30 | 1.2M |
| 2022-05-10 | -95.26 | $12.14 | 759700 |
| 2022-05-09 | -91.84 | $12.80 | 574200 |
| 2022-05-06 | -88.03 | $13.12 | 718700 |
| 2022-05-05 | -92.08 | $13.22 | 678600 |
| 2022-05-04 | -56.44 | $13.58 | 1.1M |
| 2022-05-03 | -66.39 | $13.55 | 501100 |
| 2022-05-02 | -85.37 | $13.32 | 829041 |
| 2022-04-29 | -79.56 | $13.42 | 580000 |
| 2022-04-28 | -64.23 | $13.63 | 552319 |
| 2022-04-27 | -81.44 | $13.45 | 771053 |
| 2022-04-26 | -79.76 | $13.48 | 630516 |
| 2022-04-25 | -71.84 | $13.63 | 692800 |
| 2022-04-22 | -94.29 | $13.36 | 397700 |
| 2022-04-21 | -95.73 | $13.50 | 640011 |
| 2022-04-20 | -85.77 | $13.99 | 600706 |
| 2022-04-19 | -85.16 | $14.02 | 631500 |
| 2022-04-18 | -91.26 | $13.72 | 657900 |
| 2022-04-14 | -93.50 | $13.61 | 461100 |
| 2022-04-13 | -93.09 | $13.63 | 478230 |
| 2022-04-12 | -97.76 | $13.40 | 647600 |
| 2022-04-11 | -97.54 | $13.45 | 440548 |
| 2022-04-08 | -93.65 | $13.64 | 624026 |
| 2022-04-07 | -98.54 | $13.48 | 1.2M |
| 2022-04-06 | -96.91 | $13.82 | 713598 |
| 2022-04-05 | -96.36 | $13.98 | 953400 |
| 2022-04-04 | -94.99 | $14.04 | 832790 |
| 2022-04-01 | -88.84 | $14.31 | 746747 |
| 2022-03-31 | -99.53 | $14.00 | 943820 |
| 2022-03-30 | -90.74 | $14.39 | 903265 |
| 2022-03-29 | -83.14 | $14.71 | 1.1M |
| 2022-03-28 | -87.41 | $14.53 | 3.2M |
| 2022-03-25 | -88.00 | $15.13 | 4.7M |
| 2022-03-24 | -9.75 | $17.98 | 1.2M |
| 2022-03-23 | -16.74 | $17.61 | 606662 |
| 2022-03-22 | -9.50 | $17.77 | 561502 |
| 2022-03-21 | -19.91 | $17.54 | 662800 |
| 2022-03-18 | -35.29 | $17.20 | 1.8M |
| 2022-03-17 | -11.31 | $17.73 | 738100 |
| 2022-03-16 | -11.96 | $17.39 | 450510 |
| 2022-03-15 | -19.67 | $17.24 | 357100 |
| 2022-03-14 | -29.51 | $17.06 | 589514 |
| 2022-03-11 | -41.04 | $16.79 | 197049 |
| 2022-03-10 | -49.78 | $16.89 | 226703 |
| 2022-03-09 | -63.23 | $16.59 | 337835 |
| 2022-03-08 | -86.10 | $16.08 | 396900 |
| 2022-03-07 | -94.62 | $15.89 | 429607 |
| 2022-03-04 | -71.30 | $16.41 | 275500 |
| 2022-03-03 | -57.40 | $16.72 | 326932 |
| 2022-03-02 | -59.64 | $16.67 | 312600 |
| 2022-03-01 | -57.85 | $16.71 | 313648 |
| 2022-02-28 | -43.50 | $17.03 | 507341 |
| 2022-02-25 | -56.05 | $16.75 | 505400 |
| 2022-02-24 | -67.26 | $16.50 | 775701 |
| 2022-02-23 | -73.33 | $16.46 | 645510 |
| 2022-02-22 | -71.43 | $16.50 | 576963 |
| 2022-02-18 | -58.53 | $16.73 | 373529 |
| 2022-02-17 | -41.47 | $17.10 | 528400 |
| 2022-02-16 | -36.41 | $17.21 | 560719 |
| 2022-02-15 | -58.99 | $16.72 | 596300 |
| 2022-02-14 | -62.21 | $16.65 | 433028 |
| 2022-02-11 | -48.85 | $16.94 | 658700 |
| 2022-02-10 | -32.26 | $17.30 | 428800 |
| 2022-02-09 | -3.38 | $17.83 | 430400 |
| 2022-02-08 | -43.68 | $16.90 | 395600 |
| 2022-02-07 | -53.85 | $16.79 | 278000 |
| 2022-02-04 | -67.65 | $16.60 | 288014 |
| 2022-02-03 | -60.50 | $16.77 | 629800 |
| 2022-02-02 | -54.20 | $17.14 | 1.1M |
| 2022-02-01 | -62.63 | $16.94 | 340252 |
| 2022-01-31 | -72.73 | $16.64 | 1.2M |
| 2022-01-28 | -73.31 | $16.66 | 349700 |
| 2022-01-27 | -93.25 | $16.04 | 565500 |
| 2022-01-26 | -81.67 | $16.40 | 467116 |
| 2022-01-25 | -70.15 | $16.83 | 838737 |
| 2022-01-24 | -72.84 | $16.74 | 907717 |
| 2022-01-21 | -90.79 | $16.42 | 566300 |
| 2022-01-20 | -100.00 | $16.39 | 483148 |
| 2022-01-19 | -95.97 | $16.80 | 556646 |
| 2022-01-18 | -94.74 | $17.02 | 637200 |
| 2022-01-14 | -83.80 | $17.68 | 337827 |
| 2022-01-13 | -90.29 | $17.60 | 434048 |
| 2022-01-12 | -96.00 | $17.50 | 393000 |
| 2022-01-11 | -91.85 | $17.58 | 437600 |
| 2022-01-10 | -90.06 | $17.64 | 721600 |
| 2022-01-07 | -71.35 | $18.00 | 383342 |
| 2022-01-06 | -74.72 | $17.94 | 708800 |
| 2022-01-05 | -86.99 | $18.00 | 660233 |
| 2022-01-04 | -36.30 | $18.74 | 385718 |
| 2022-01-03 | -39.10 | $18.66 | 554146 |
| 2021-12-31 | -34.29 | $18.67 | 474400 |
| 2021-12-30 | -29.95 | $18.65 | 587400 |
| 2021-12-29 | -25.60 | $18.74 | 572004 |
| 2021-12-28 | -12.08 | $19.02 | 370656 |
| 2021-12-27 | -19.82 | $18.84 | 477200 |
| 2021-12-23 | -25.21 | $18.66 | 428917 |
| 2021-12-22 | -26.86 | $18.62 | 542016 |
| 2021-12-21 | -12.81 | $18.96 | 443457 |
| 2021-12-20 | -30.99 | $18.52 | 654700 |
| 2021-12-17 | -10.51 | $18.98 | 2.1M |
| 2021-12-16 | -49.87 | $18.42 | 528832 |
| 2021-12-15 | -56.49 | $18.79 | 545506 |
| 2021-12-14 | -54.22 | $19.06 | 725233 |
| 2021-12-13 | -72.69 | $18.43 | 513606 |
| 2021-12-10 | -84.43 | $18.96 | 536000 |
| 2021-12-09 | -84.82 | $18.90 | 722902 |
| 2021-12-08 | -84.05 | $19.02 | 817200 |
| 2021-12-07 | -87.87 | $18.42 | 1.0M |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.33
2026-08-10
Close Price
$2.75
Vol: 429137Average Directional Index - Detailed Analysis
Minimum
1.98
Average
20.93
Maximum
53.43
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 21.33 | $2.75 | 429137 |
| 2026-08-07 | 21.33 | $2.82 | 938612 |
| 2026-08-06 | 21.23 | $2.60 | 362326 |
| 2026-08-05 | 20.90 | $2.66 | 216305 |
| 2026-08-04 | 20.97 | $2.71 | 215700 |
| 2026-08-03 | 21.34 | $2.73 | 374450 |
| 2026-07-31 | 21.74 | $2.64 | 411007 |
| 2026-07-30 | 21.38 | $2.61 | 159102 |
| 2026-07-29 | 21.01 | $2.65 | 262401 |
| 2026-07-28 | 20.49 | $2.61 | 376144 |
| 2026-07-27 | 19.84 | $2.64 | 127300 |
| 2026-07-24 | 19.39 | $2.60 | 124500 |
| 2026-07-23 | 18.80 | $2.58 | 166820 |
| 2026-07-22 | 17.86 | $2.62 | 195200 |
| 2026-07-21 | 17.14 | $2.67 | 121033 |
| 2026-07-20 | 16.55 | $2.65 | 198145 |
| 2026-07-17 | 15.94 | $2.63 | 233902 |
| 2026-07-16 | 15.30 | $2.68 | 136228 |
| 2026-07-15 | 14.84 | $2.66 | 183845 |
| 2026-07-14 | 14.37 | $2.66 | 199900 |
| 2026-07-13 | 13.97 | $2.72 | 344600 |
| 2026-07-10 | 13.73 | $2.75 | 121609 |
| 2026-07-09 | 13.77 | $2.78 | 155285 |
| 2026-07-08 | 14.01 | $2.79 | 176409 |
| 2026-07-07 | 14.10 | $2.78 | 159500 |
| 2026-07-06 | 14.44 | $2.84 | 290900 |
| 2026-07-02 | 14.94 | $2.83 | 204530 |
| 2026-07-01 | 15.58 | $2.86 | 354254 |
| 2026-06-30 | 16.12 | $2.89 | 317616 |
| 2026-06-29 | 16.93 | $2.98 | 393605 |
| 2026-06-26 | 17.73 | $2.91 | 7.0M |
| 2026-06-25 | 18.62 | $2.74 | 923820 |
| 2026-06-24 | 17.97 | $2.76 | 406957 |
| 2026-06-23 | 18.08 | $2.89 | 229300 |
| 2026-06-22 | 18.50 | $2.88 | 322538 |
| 2026-06-18 | 19.27 | $2.87 | 418400 |
| 2026-06-17 | 19.99 | $2.77 | 304700 |
| 2026-06-16 | 20.26 | $2.82 | 211247 |
| 2026-06-15 | 20.87 | $2.79 | 207643 |
| 2026-06-12 | 21.50 | $2.79 | 223791 |
| 2026-06-11 | 22.33 | $2.79 | 378445 |
| 2026-06-10 | 23.20 | $2.80 | 274370 |
| 2026-06-09 | 24.33 | $2.84 | 314000 |
| 2026-06-08 | 25.44 | $2.82 | 249500 |
| 2026-06-05 | 26.52 | $2.82 | 268517 |
| 2026-06-04 | 27.66 | $2.92 | 320100 |
| 2026-06-03 | 28.38 | $2.88 | 563447 |
| 2026-06-02 | 29.33 | $2.95 | 223814 |
| 2026-06-01 | 29.72 | $2.98 | 256903 |
| 2026-05-29 | 30.12 | $2.98 | 322200 |
| 2026-05-28 | 30.66 | $2.94 | 274335 |
| 2026-05-27 | 31.29 | $2.93 | 857600 |
| 2026-05-26 | 31.61 | $2.99 | 294407 |
| 2026-05-22 | 31.69 | $3.00 | 215441 |
| 2026-05-21 | 31.59 | $2.98 | 460942 |
| 2026-05-20 | 31.52 | $2.94 | 239470 |
| 2026-05-19 | 31.68 | $2.92 | 478000 |
| 2026-05-18 | 31.85 | $2.91 | 221909 |
| 2026-05-15 | 31.61 | $2.90 | 227000 |
| 2026-05-14 | 31.10 | $2.98 | 410862 |
| 2026-05-13 | 30.48 | $2.90 | 250927 |
| 2026-05-12 | 30.00 | $2.92 | 304400 |
| 2026-05-11 | 29.57 | $2.87 | 367100 |
| 2026-05-08 | 29.22 | $2.88 | 471500 |
| 2026-05-07 | 29.00 | $2.84 | 324400 |
| 2026-05-06 | 28.77 | $2.90 | 318700 |
| 2026-05-05 | 28.53 | $2.79 | 361461 |
| 2026-05-04 | 28.41 | $2.87 | 266506 |
| 2026-05-01 | 27.09 | $2.96 | 388200 |
| 2026-04-30 | 25.70 | $2.87 | 396100 |
| 2026-04-29 | 24.39 | $2.83 | 666800 |
| 2026-04-28 | 23.14 | $2.67 | 861930 |
| 2026-04-27 | 22.42 | $2.54 | 108400 |
| 2026-04-24 | 22.25 | $2.49 | 131413 |
| 2026-04-23 | 22.28 | $2.50 | 622611 |
| 2026-04-22 | 22.31 | $2.44 | 391600 |
| 2026-04-21 | 22.34 | $2.48 | 139341 |
| 2026-04-20 | 21.98 | $2.49 | 157900 |
| 2026-04-17 | 21.44 | $2.51 | 394900 |
| 2026-04-16 | 20.79 | $2.55 | 133200 |
| 2026-04-15 | 20.22 | $2.52 | 256000 |
| 2026-04-14 | 19.70 | $2.52 | 324000 |
| 2026-04-13 | 19.16 | $2.40 | 180500 |
| 2026-04-10 | 19.08 | $2.35 | 230762 |
| 2026-04-09 | 19.23 | $2.24 | 336181 |
| 2026-04-08 | 19.97 | $2.23 | 408800 |
| 2026-04-07 | 20.75 | $2.23 | 252719 |
| 2026-04-06 | 21.58 | $2.24 | 447800 |
| 2026-04-02 | 22.71 | $2.18 | 322200 |
| 2026-04-01 | 23.55 | $2.16 | 574600 |
| 2026-03-31 | 24.32 | $2.15 | 484900 |
| 2026-03-30 | 25.13 | $1.97 | 298741 |
| 2026-03-27 | 24.77 | $1.93 | 546400 |
| 2026-03-26 | 24.43 | $2.02 | 541543 |
| 2026-03-25 | 24.32 | $2.08 | 323212 |
| 2026-03-24 | 23.74 | $1.98 | 466438 |
| 2026-03-23 | 22.72 | $1.93 | 584400 |
| 2026-03-20 | 21.64 | $1.89 | 1.2M |
| 2026-03-19 | 20.51 | $2.23 | 310031 |
| 2026-03-18 | 20.48 | $2.19 | 217300 |
| 2026-03-17 | 20.56 | $2.34 | 231000 |
| 2026-03-16 | 21.58 | $2.31 | 165811 |
| 2026-03-13 | 22.66 | $2.32 | 169738 |
| 2026-03-12 | 23.83 | $2.39 | 182500 |
| 2026-03-11 | 24.77 | $2.40 | 259759 |
| 2026-03-10 | 25.51 | $2.46 | 180200 |
| 2026-03-09 | 25.67 | $2.47 | 186000 |
| 2026-03-06 | 25.90 | $2.45 | 457200 |
| 2026-03-05 | 26.15 | $2.55 | 266837 |
| 2026-03-04 | 25.86 | $2.50 | 118841 |
| 2026-03-03 | 25.82 | $2.46 | 127324 |
| 2026-03-02 | 25.89 | $2.52 | 142300 |
| 2026-02-27 | 25.96 | $2.49 | 229600 |
| 2026-02-26 | 25.68 | $2.56 | 228500 |
| 2026-02-25 | 25.38 | $2.50 | 154435 |
| 2026-02-24 | 25.31 | $2.51 | 162013 |
| 2026-02-23 | 25.15 | $2.51 | 226343 |
| 2026-02-20 | 24.81 | $2.56 | 145508 |
| 2026-02-19 | 24.21 | $2.58 | 166501 |
| 2026-02-18 | 23.66 | $2.54 | 187668 |
| 2026-02-17 | 23.08 | $2.57 | 194800 |
| 2026-02-13 | 22.23 | $2.65 | 352400 |
| 2026-02-12 | 21.35 | $2.53 | 433110 |
| 2026-02-11 | 20.84 | $2.59 | 168635 |
| 2026-02-10 | 20.08 | $2.61 | 107029 |
| 2026-02-09 | 19.20 | $2.59 | 245366 |
| 2026-02-06 | 18.29 | $2.57 | 424987 |
| 2026-02-05 | 17.52 | $2.48 | 399099 |
| 2026-02-04 | 16.96 | $2.48 | 383400 |
| 2026-02-03 | 16.48 | $2.39 | 370400 |
| 2026-02-02 | 16.16 | $2.33 | 226500 |
| 2026-01-30 | 16.30 | $2.23 | 208600 |
| 2026-01-29 | 17.00 | $2.23 | 232200 |
| 2026-01-28 | 17.31 | $2.37 | 363970 |
| 2026-01-27 | 17.23 | $2.41 | 552198 |
| 2026-01-26 | 17.14 | $2.39 | 1.5M |
| 2026-01-23 | 17.05 | $2.01 | 357500 |
| 2026-01-22 | 16.57 | $2.09 | 84841 |
| 2026-01-21 | 16.59 | $2.07 | 134800 |
| 2026-01-20 | 16.60 | $2.08 | 92469 |
| 2026-01-16 | 16.69 | $2.15 | 255562 |
| 2026-01-15 | 17.12 | $2.13 | 204519 |
| 2026-01-14 | 16.93 | $2.05 | 169500 |
| 2026-01-13 | 16.40 | $2.06 | 126324 |
| 2026-01-12 | 15.98 | $2.11 | 161037 |
| 2026-01-09 | 15.43 | $2.11 | 102746 |
| 2026-01-08 | 15.09 | $2.19 | 176500 |
| 2026-01-07 | 15.46 | $2.19 | 207421 |
| 2026-01-06 | 15.85 | $2.24 | 225340 |
| 2026-01-05 | 16.58 | $2.29 | 200600 |
| 2026-01-02 | 17.38 | $2.26 | 145137 |
| 2025-12-31 | 18.23 | $2.26 | 404970 |
| 2025-12-30 | 19.02 | $2.23 | 459448 |
| 2025-12-29 | 19.92 | $2.28 | 298536 |
| 2025-12-26 | 20.75 | $2.25 | 189909 |
| 2025-12-24 | 21.75 | $2.23 | 154700 |
| 2025-12-23 | 22.80 | $2.18 | 266161 |
| 2025-12-22 | 23.15 | $2.18 | 361800 |
| 2025-12-19 | 23.52 | $2.06 | 691928 |
| 2025-12-18 | 23.81 | $2.09 | 329147 |
| 2025-12-17 | 23.76 | $2.06 | 162640 |
| 2025-12-16 | 23.62 | $2.06 | 190971 |
| 2025-12-15 | 23.19 | $2.11 | 285233 |
| 2025-12-12 | 22.74 | $2.05 | 279443 |
| 2025-12-11 | 21.81 | $1.98 | 341765 |
| 2025-12-10 | 20.86 | $2.08 | 408413 |
| 2025-12-09 | 20.03 | $2.05 | 242316 |
| 2025-12-08 | 18.48 | $1.98 | 469723 |
| 2025-12-05 | 16.86 | $2.06 | 333707 |
| 2025-12-04 | 15.59 | $2.11 | 249455 |
| 2025-12-03 | 14.58 | $2.16 | 282640 |
| 2025-12-02 | 13.61 | $2.16 | 559500 |
| 2025-12-01 | 12.60 | $2.18 | 260730 |
| 2025-11-28 | 11.94 | $2.25 | 102500 |
| 2025-11-26 | 11.79 | $2.25 | 419700 |
| 2025-11-25 | 11.65 | $2.18 | 278737 |
| 2025-11-24 | 11.40 | $2.23 | 205947 |
| 2025-11-21 | 11.15 | $2.22 | 343000 |
| 2025-11-20 | 10.99 | $2.30 | 186149 |
| 2025-11-19 | 11.41 | $2.36 | 294841 |
| 2025-11-18 | 12.00 | $2.37 | 305320 |
| 2025-11-17 | 12.61 | $2.37 | 206400 |
| 2025-11-14 | 13.23 | $2.40 | 457600 |
| 2025-11-13 | 13.71 | $2.42 | 118110 |
| 2025-11-12 | 14.18 | $2.44 | 174112 |
| 2025-11-11 | 14.46 | $2.52 | 224902 |
| 2025-11-10 | 14.61 | $2.55 | 284788 |
| 2025-11-07 | 14.62 | $2.60 | 537000 |
| 2025-11-06 | 14.75 | $2.45 | 218000 |
| 2025-11-05 | 15.06 | $2.42 | 208340 |
| 2025-11-04 | 15.67 | $2.42 | 168469 |
| 2025-11-03 | 16.07 | $2.41 | 185231 |
| 2025-10-31 | 16.50 | $2.47 | 124400 |
| 2025-10-30 | 17.24 | $2.51 | 258012 |
| 2025-10-29 | 17.79 | $2.53 | 163392 |
| 2025-10-28 | 18.37 | $2.66 | 237697 |
| 2025-10-27 | 18.18 | $2.63 | 123200 |
| 2025-10-24 | 18.34 | $2.60 | 156202 |
| 2025-10-23 | 18.51 | $2.54 | 103600 |
| 2025-10-22 | 19.22 | $2.53 | 132002 |
| 2025-10-21 | 19.98 | $2.57 | 184400 |
| 2025-10-20 | 20.61 | $2.55 | 151411 |
| 2025-10-17 | 21.63 | $2.54 | 228776 |
| 2025-10-16 | 22.62 | $2.53 | 171019 |
| 2025-10-15 | 23.66 | $2.60 | 247000 |
| 2025-10-14 | 24.71 | $2.59 | 263522 |
| 2025-10-13 | 25.85 | $2.48 | 236101 |
| 2025-10-10 | 26.51 | $2.44 | 304800 |
| 2025-10-09 | 27.27 | $2.50 | 223100 |
| 2025-10-08 | 28.32 | $2.53 | 247746 |
| 2025-10-07 | 29.78 | $2.55 | 224800 |
| 2025-10-06 | 31.23 | $2.59 | 220600 |
| 2025-10-03 | 32.55 | $2.66 | 167755 |
| 2025-10-02 | 33.45 | $2.69 | 183921 |
| 2025-10-01 | 34.73 | $2.74 | 98300 |
| 2025-09-30 | 35.99 | $2.70 | 185721 |
| 2025-09-29 | 37.59 | $2.70 | 95675 |
| 2025-09-26 | 39.11 | $2.75 | 86900 |
| 2025-09-25 | 40.48 | $2.76 | 146281 |
| 2025-09-24 | 41.70 | $2.84 | 145645 |
| 2025-09-23 | 42.47 | $2.83 | 188614 |
| 2025-09-22 | 43.28 | $2.90 | 238000 |
| 2025-09-19 | 44.13 | $2.73 | 259723 |
| 2025-09-18 | 45.78 | $2.79 | 350850 |
| 2025-09-17 | 47.51 | $2.71 | 506266 |
| 2025-09-16 | 49.03 | $2.87 | 162053 |
| 2025-09-15 | 49.28 | $2.91 | 204312 |
| 2025-09-12 | 49.09 | $2.98 | 223300 |
| 2025-09-11 | 48.76 | $2.94 | 298611 |
| 2025-09-10 | 48.18 | $2.93 | 204530 |
| 2025-09-09 | 47.45 | $3.00 | 165603 |
| 2025-09-08 | 46.74 | $3.04 | 238188 |
| 2025-09-05 | 45.77 | $3.01 | 245416 |
| 2025-09-04 | 44.84 | $2.95 | 180512 |
| 2025-09-03 | 43.99 | $2.96 | 185451 |
| 2025-09-02 | 43.10 | $2.98 | 329500 |
| 2025-08-29 | 41.95 | $2.97 | 371317 |
| 2025-08-28 | 40.74 | $2.87 | 394300 |
| 2025-08-27 | 39.51 | $2.89 | 378602 |
| 2025-08-26 | 38.35 | $2.80 | 179045 |
| 2025-08-25 | 37.43 | $2.80 | 241825 |
| 2025-08-22 | 36.47 | $2.79 | 265863 |
| 2025-08-21 | 35.46 | $2.73 | 218754 |
| 2025-08-20 | 34.65 | $2.71 | 272705 |
| 2025-08-19 | 33.89 | $2.65 | 362287 |
| 2025-08-18 | 33.22 | $2.51 | 353000 |
| 2025-08-15 | 33.00 | $2.51 | 1.1M |
| 2025-08-14 | 32.76 | $2.57 | 456100 |
| 2025-08-13 | 32.52 | $2.59 | 282738 |
| 2025-08-12 | 31.82 | $2.57 | 335900 |
| 2025-08-11 | 31.09 | $2.57 | 357100 |
| 2025-08-08 | 30.06 | $2.58 | 682441 |
| 2025-08-07 | 28.98 | $2.53 | 442300 |
| 2025-08-06 | 28.46 | $2.56 | 300148 |
| 2025-08-05 | 28.40 | $2.55 | 193800 |
| 2025-08-04 | 28.35 | $2.56 | 234300 |
| 2025-08-01 | 28.20 | $2.59 | 644600 |
| 2025-07-31 | 28.05 | $2.62 | 239824 |
| 2025-07-30 | 27.88 | $2.66 | 336481 |
| 2025-07-29 | 27.40 | $2.65 | 287421 |
| 2025-07-28 | 27.04 | $2.61 | 373447 |
| 2025-07-25 | 26.66 | $2.73 | 237500 |
| 2025-07-24 | 25.63 | $2.76 | 571000 |
| 2025-07-23 | 24.56 | $2.69 | 463627 |
| 2025-07-22 | 23.63 | $2.62 | 415300 |
| 2025-07-21 | 22.79 | $2.56 | 320400 |
| 2025-07-18 | 22.04 | $2.55 | 341214 |
| 2025-07-17 | 21.28 | $2.56 | 1.1M |
| 2025-07-16 | 20.48 | $2.46 | 393400 |
| 2025-07-15 | 20.13 | $2.34 | 201475 |
| 2025-07-14 | 19.96 | $2.39 | 198606 |
| 2025-07-11 | 19.91 | $2.30 | 252017 |
| 2025-07-10 | 19.98 | $2.37 | 570304 |
| 2025-07-09 | 20.05 | $2.37 | 200153 |
| 2025-07-08 | 19.89 | $2.38 | 327144 |
| 2025-07-07 | 19.72 | $2.34 | 383200 |
| 2025-07-03 | 19.62 | $2.39 | 210200 |
| 2025-07-02 | 19.35 | $2.37 | 633615 |
| 2025-07-01 | 19.09 | $2.27 | 1.4M |
| 2025-06-30 | 19.19 | $2.13 | 1.1M |
| 2025-06-27 | 19.40 | $2.17 | 8.7M |
| 2025-06-26 | 19.57 | $2.26 | 564700 |
| 2025-06-25 | 19.31 | $2.26 | 870100 |
| 2025-06-24 | 19.24 | $2.23 | 734463 |
| 2025-06-23 | 18.96 | $2.43 | 1.8M |
| 2025-06-20 | 18.66 | $2.02 | 1.6M |
| 2025-06-18 | 19.19 | $1.91 | 651730 |
| 2025-06-17 | 19.85 | $1.97 | 379700 |
| 2025-06-16 | 20.82 | $1.98 | 438404 |
| 2025-06-13 | 21.85 | $1.91 | 404332 |
| 2025-06-12 | 22.69 | $1.93 | 411648 |
| 2025-06-11 | 23.76 | $1.99 | 728807 |
| 2025-06-10 | 24.92 | $2.19 | 557402 |
| 2025-06-09 | 25.46 | $2.13 | 195401 |
| 2025-06-06 | 26.32 | $2.10 | 417000 |
| 2025-06-05 | 27.12 | $2.03 | 325814 |
| 2025-06-04 | 28.35 | $2.07 | 299201 |
| 2025-06-03 | 29.65 | $2.02 | 382000 |
| 2025-06-02 | 31.14 | $1.88 | 884597 |
| 2025-05-30 | 32.39 | $1.91 | 3.4M |
| 2025-05-29 | 33.70 | $1.81 | 430700 |
| 2025-05-28 | 34.42 | $1.79 | 581047 |
| 2025-05-27 | 35.18 | $1.89 | 611323 |
| 2025-05-23 | 35.99 | $1.77 | 587701 |
| 2025-05-22 | 36.19 | $1.73 | 738049 |
| 2025-05-21 | 36.12 | $1.71 | 718323 |
| 2025-05-20 | 36.18 | $1.79 | 520888 |
| 2025-05-19 | 36.42 | $1.86 | 458993 |
| 2025-05-16 | 36.97 | $1.95 | 414266 |
| 2025-05-15 | 37.92 | $1.98 | 281000 |
| 2025-05-14 | 38.76 | $1.98 | 572326 |
| 2025-05-13 | 39.69 | $2.16 | 306229 |
| 2025-05-12 | 41.33 | $2.13 | 589000 |
| 2025-05-09 | 42.97 | $2.01 | 410215 |
| 2025-05-08 | 43.79 | $1.94 | 915293 |
| 2025-05-07 | 44.67 | $1.99 | 375210 |
| 2025-05-06 | 46.20 | $1.97 | 216443 |
| 2025-05-05 | 47.63 | $1.99 | 318200 |
| 2025-05-02 | 49.14 | $1.96 | 325446 |
| 2025-05-01 | 50.50 | $1.90 | 461874 |
| 2025-04-30 | 51.57 | $1.83 | 383521 |
| 2025-04-29 | 52.18 | $1.76 | 255683 |
| 2025-04-28 | 52.40 | $1.74 | 235621 |
| 2025-04-25 | 52.63 | $1.75 | 305800 |
| 2025-04-24 | 52.92 | $1.78 | 335721 |
| 2025-04-23 | 53.23 | $1.75 | 640135 |
| 2025-04-22 | 53.43 | $1.71 | 455000 |
| 2025-04-21 | 53.20 | $1.64 | 477600 |
| 2025-04-17 | 52.55 | $1.62 | 631293 |
| 2025-04-16 | 51.90 | $1.58 | 1.2M |
| 2025-04-15 | 50.82 | $1.52 | 1.2M |
| 2025-04-14 | 49.73 | $1.58 | 925100 |
| 2025-04-11 | 48.60 | $1.61 | 729038 |
| 2025-04-10 | 47.47 | $1.55 | 674400 |
| 2025-04-09 | 46.29 | $1.75 | 1.1M |
| 2025-04-08 | 45.04 | $1.60 | 668200 |
| 2025-04-07 | 43.81 | $1.70 | 1.1M |
| 2025-04-04 | 42.61 | $1.85 | 951100 |
| 2025-04-03 | 41.43 | $1.84 | 688589 |
| 2025-04-02 | 40.30 | $2.05 | 693400 |
| 2025-04-01 | 39.30 | $2.12 | 504651 |
| 2025-03-31 | 38.40 | $2.14 | 718508 |
| 2025-03-28 | 37.45 | $2.16 | 486282 |
| 2025-03-27 | 36.55 | $2.22 | 410544 |
| 2025-03-26 | 35.67 | $2.20 | 1.0M |
| 2025-03-25 | 34.38 | $2.14 | 942300 |
| 2025-03-24 | 33.05 | $2.25 | 608539 |
| 2025-03-21 | 31.80 | $2.31 | 1.0M |
| 2025-03-20 | 30.55 | $2.35 | 700128 |
| 2025-03-19 | 29.31 | $2.34 | 652091 |
| 2025-03-18 | 28.01 | $2.34 | 1.1M |
| 2025-03-17 | 26.65 | $2.49 | 1.0M |
| 2025-03-14 | 25.22 | $2.40 | 805233 |
| 2025-03-13 | 23.44 | $2.30 | 1.1M |
| 2025-03-12 | 21.36 | $2.33 | 1.2M |
| 2025-03-11 | 19.26 | $2.43 | 1.4M |
| 2025-03-10 | 16.77 | $2.38 | 1.1M |
| 2025-03-07 | 14.20 | $2.50 | 2.8M |
| 2025-03-06 | 11.51 | $2.72 | 4.0M |
| 2025-03-05 | 8.85 | $3.85 | 569214 |
| 2025-03-04 | 8.67 | $4.00 | 245400 |
| 2025-03-03 | 8.99 | $4.11 | 349400 |
| 2025-02-28 | 8.69 | $4.12 | 327302 |
| 2025-02-27 | 9.08 | $4.07 | 243700 |
| 2025-02-26 | 9.42 | $4.09 | 138800 |
| 2025-02-25 | 9.78 | $4.15 | 206401 |
| 2025-02-24 | 9.61 | $4.12 | 173824 |
| 2025-02-21 | 9.55 | $4.03 | 174314 |
| 2025-02-20 | 9.54 | $4.12 | 211014 |
| 2025-02-19 | 9.19 | $4.09 | 198154 |
| 2025-02-18 | 8.97 | $4.10 | 208580 |
| 2025-02-14 | 8.80 | $4.03 | 165110 |
| 2025-02-13 | 8.61 | $4.10 | 198800 |
| 2025-02-12 | 8.66 | $4.03 | 182038 |
| 2025-02-11 | 8.92 | $4.06 | 187900 |
| 2025-02-10 | 9.08 | $4.05 | 192068 |
| 2025-02-07 | 9.24 | $4.03 | 190700 |
| 2025-02-06 | 9.51 | $4.07 | 161325 |
| 2025-02-05 | 9.43 | $4.09 | 157719 |
| 2025-02-04 | 9.24 | $4.05 | 168837 |
| 2025-02-03 | 9.20 | $4.00 | 277100 |
| 2025-01-31 | 9.16 | $4.05 | 367036 |
| 2025-01-30 | 8.92 | $4.06 | 327477 |
| 2025-01-29 | 8.71 | $3.87 | 313350 |
| 2025-01-28 | 9.12 | $3.91 | 243000 |
| 2025-01-27 | 9.23 | $3.97 | 355358 |
| 2025-01-24 | 9.39 | $3.86 | 269100 |
| 2025-01-23 | 9.87 | $3.82 | 368797 |
| 2025-01-22 | 10.38 | $3.91 | 222731 |
| 2025-01-21 | 10.50 | $4.05 | 282600 |
| 2025-01-17 | 10.23 | $3.93 | 296834 |
| 2025-01-16 | 10.35 | $3.99 | 212751 |
| 2025-01-15 | 10.11 | $3.96 | 343300 |
| 2025-01-14 | 9.86 | $3.89 | 430411 |
| 2025-01-13 | 9.95 | $3.82 | 270900 |
| 2025-01-10 | 10.22 | $3.81 | 440200 |
| 2025-01-08 | 10.65 | $3.87 | 440039 |
| 2025-01-07 | 10.99 | $3.92 | 322212 |
| 2025-01-06 | 10.93 | $3.93 | 457902 |
| 2025-01-03 | 10.91 | $3.84 | 246300 |
| 2025-01-02 | 11.22 | $3.70 | 279196 |
| 2024-12-31 | 10.97 | $3.71 | 518134 |
| 2024-12-30 | 10.63 | $3.73 | 408841 |
| 2024-12-27 | 10.28 | $3.75 | 457900 |
| 2024-12-26 | 10.21 | $3.86 | 872942 |
| 2024-12-24 | 10.37 | $3.83 | 349900 |
| 2024-12-23 | 10.73 | $3.88 | 386844 |
| 2024-12-20 | 11.15 | $3.85 | 623246 |
| 2024-12-19 | 11.60 | $3.76 | 403123 |
| 2024-12-18 | 11.68 | $3.76 | 469430 |
| 2024-12-17 | 11.76 | $4.03 | 245700 |
| 2024-12-16 | 11.87 | $4.02 | 200559 |
| 2024-12-13 | 11.94 | $3.99 | 280700 |
| 2024-12-12 | 12.38 | $4.02 | 239005 |
| 2024-12-11 | 12.51 | $4.04 | 317927 |
| 2024-12-10 | 12.66 | $4.05 | 232225 |
| 2024-12-09 | 12.81 | $4.09 | 288624 |
| 2024-12-06 | 12.66 | $4.05 | 162800 |
| 2024-12-05 | 12.96 | $4.01 | 171819 |
| 2024-12-04 | 13.32 | $4.03 | 243500 |
| 2024-12-03 | 13.60 | $4.08 | 241800 |
| 2024-12-02 | 13.75 | $4.19 | 632434 |
| 2024-11-29 | 13.51 | $4.23 | 404500 |
| 2024-11-27 | 12.77 | $4.20 | 231348 |
| 2024-11-26 | 11.99 | $4.19 | 209300 |
| 2024-11-25 | 11.43 | $4.15 | 354860 |
| 2024-11-22 | 10.68 | $4.07 | 260400 |
| 2024-11-21 | 10.33 | $4.01 | 396341 |
| 2024-11-20 | 9.96 | $3.83 | 199400 |
| 2024-11-19 | 10.43 | $3.91 | 198554 |
| 2024-11-18 | 10.87 | $3.79 | 240011 |
| 2024-11-15 | 11.27 | $3.83 | 313006 |
| 2024-11-14 | 11.82 | $3.86 | 229243 |
| 2024-11-13 | 12.35 | $3.84 | 274905 |
| 2024-11-12 | 12.91 | $3.88 | 244283 |
| 2024-11-11 | 13.41 | $4.01 | 316600 |
| 2024-11-08 | 13.40 | $4.07 | 279711 |
| 2024-11-07 | 13.40 | $3.97 | 331200 |
| 2024-11-06 | 13.67 | $4.00 | 390800 |
| 2024-11-05 | 13.97 | $3.81 | 202800 |
| 2024-11-04 | 14.04 | $3.73 | 256406 |
| 2024-11-01 | 13.92 | $3.72 | 251661 |
| 2024-10-31 | 13.79 | $3.73 | 211400 |
| 2024-10-30 | 13.87 | $3.84 | 181633 |
| 2024-10-29 | 14.37 | $3.87 | 239500 |
| 2024-10-28 | 14.62 | $3.93 | 190700 |
| 2024-10-25 | 15.09 | $3.83 | 209602 |
| 2024-10-24 | 15.58 | $3.90 | 345950 |
| 2024-10-23 | 16.28 | $3.99 | 311220 |
| 2024-10-22 | 16.80 | $4.14 | 146699 |
| 2024-10-21 | 16.79 | $4.12 | 263851 |
| 2024-10-18 | 16.78 | $4.23 | 265010 |
| 2024-10-17 | 16.32 | $4.26 | 219713 |
| 2024-10-16 | 15.63 | $4.32 | 522134 |
| 2024-10-15 | 14.90 | $4.19 | 626119 |
| 2024-10-14 | 14.25 | $3.91 | 319600 |
| 2024-10-11 | 14.61 | $3.79 | 121118 |
| 2024-10-10 | 14.95 | $3.73 | 205716 |
| 2024-10-09 | 15.31 | $3.75 | 165400 |
| 2024-10-08 | 15.78 | $3.74 | 148513 |
| 2024-10-07 | 16.22 | $3.76 | 184067 |
| 2024-10-04 | 16.64 | $3.74 | 220386 |
| 2024-10-03 | 17.12 | $3.68 | 230100 |
| 2024-10-02 | 17.45 | $3.77 | 175024 |
| 2024-10-01 | 18.09 | $3.80 | 316000 |
| 2024-09-30 | 18.92 | $4.00 | 299824 |
| 2024-09-27 | 19.72 | $4.06 | 443935 |
| 2024-09-26 | 19.93 | $4.13 | 176746 |
| 2024-09-25 | 19.58 | $4.10 | 192540 |
| 2024-09-24 | 19.45 | $4.15 | 357300 |
| 2024-09-23 | 19.09 | $4.09 | 262200 |
| 2024-09-20 | 18.85 | $4.07 | 1.8M |
| 2024-09-19 | 18.58 | $4.27 | 217100 |
| 2024-09-18 | 17.89 | $4.20 | 282300 |
| 2024-09-17 | 17.01 | $4.22 | 313300 |
| 2024-09-16 | 16.12 | $4.17 | 278747 |
| 2024-09-13 | 15.67 | $4.15 | 282812 |
| 2024-09-12 | 15.29 | $3.96 | 162700 |
| 2024-09-11 | 15.44 | $3.91 | 193449 |
| 2024-09-10 | 15.71 | $3.99 | 189046 |
| 2024-09-09 | 15.90 | $3.90 | 231400 |
| 2024-09-06 | 15.96 | $4.08 | 223243 |
| 2024-09-05 | 15.89 | $3.92 | 357945 |
| 2024-09-04 | 15.98 | $4.01 | 242200 |
| 2024-09-03 | 15.99 | $3.97 | 315733 |
| 2024-08-30 | 15.92 | $4.10 | 383413 |
| 2024-08-29 | 15.41 | $4.18 | 212544 |
| 2024-08-28 | 14.95 | $4.04 | 199300 |
| 2024-08-27 | 14.68 | $4.12 | 208231 |
| 2024-08-26 | 14.32 | $4.14 | 369000 |
| 2024-08-23 | 13.69 | $4.08 | 299437 |
| 2024-08-22 | 13.57 | $3.74 | 165400 |
| 2024-08-21 | 14.17 | $3.81 | 118304 |
| 2024-08-20 | 14.79 | $3.77 | 143800 |
| 2024-08-19 | 15.56 | $3.82 | 244462 |
| 2024-08-16 | 16.37 | $3.71 | 258000 |
| 2024-08-15 | 17.01 | $3.72 | 236921 |
| 2024-08-14 | 17.74 | $3.66 | 139351 |
| 2024-08-13 | 18.26 | $3.70 | 194659 |
| 2024-08-12 | 18.77 | $3.59 | 425983 |
| 2024-08-09 | 19.31 | $3.76 | 362339 |
| 2024-08-08 | 20.20 | $3.85 | 288935 |
| 2024-08-07 | 20.93 | $3.75 | 318900 |
| 2024-08-06 | 21.70 | $3.79 | 195515 |
| 2024-08-05 | 22.71 | $3.70 | 361000 |
| 2024-08-02 | 23.69 | $3.85 | 226900 |
| 2024-08-01 | 24.26 | $4.00 | 248808 |
| 2024-07-31 | 24.58 | $4.05 | 340545 |
| 2024-07-30 | 24.30 | $4.11 | 230563 |
| 2024-07-29 | 24.29 | $3.98 | 694900 |
| 2024-07-26 | 24.29 | $4.22 | 245800 |
| 2024-07-25 | 23.47 | $4.09 | 334300 |
| 2024-07-24 | 22.68 | $4.04 | 273418 |
| 2024-07-23 | 21.69 | $4.09 | 261940 |
| 2024-07-22 | 20.73 | $4.12 | 232500 |
| 2024-07-19 | 19.76 | $3.98 | 306418 |
| 2024-07-18 | 19.02 | $4.00 | 304400 |
| 2024-07-17 | 18.01 | $4.14 | 397434 |
| 2024-07-16 | 16.36 | $4.17 | 395710 |
| 2024-07-15 | 14.72 | $3.99 | 475232 |
| 2024-07-12 | 13.36 | $3.80 | 463200 |
| 2024-07-11 | 12.11 | $3.79 | 453341 |
| 2024-07-10 | 11.03 | $3.41 | 257093 |
| 2024-07-09 | 11.23 | $3.35 | 288938 |
| 2024-07-08 | 11.44 | $3.46 | 304942 |
| 2024-07-05 | 11.46 | $3.36 | 368301 |
| 2024-07-03 | 11.47 | $3.49 | 155800 |
| 2024-07-02 | 11.03 | $3.44 | 296232 |
| 2024-07-01 | 10.79 | $3.47 | 437542 |
| 2024-06-28 | 10.32 | $3.59 | 1.4M |
| 2024-06-27 | 9.90 | $3.50 | 478114 |
| 2024-06-26 | 9.87 | $3.38 | 517325 |
| 2024-06-25 | 10.30 | $3.33 | 456926 |
| 2024-06-24 | 10.71 | $3.39 | 478461 |
| 2024-06-21 | 11.14 | $3.41 | 626500 |
| 2024-06-20 | 11.51 | $3.36 | 492700 |
| 2024-06-18 | 11.96 | $3.36 | 424000 |
| 2024-06-17 | 12.57 | $3.36 | 315900 |
| 2024-06-14 | 13.20 | $3.43 | 267200 |
| 2024-06-13 | 13.52 | $3.46 | 228400 |
| 2024-06-12 | 13.78 | $3.43 | 313862 |
| 2024-06-11 | 14.01 | $3.42 | 451743 |
| 2024-06-10 | 14.59 | $3.48 | 353410 |
| 2024-06-07 | 15.27 | $3.48 | 335465 |
| 2024-06-06 | 16.05 | $3.56 | 372325 |
| 2024-06-05 | 16.72 | $3.56 | 483654 |
| 2024-06-04 | 17.12 | $3.70 | 307400 |
| 2024-06-03 | 16.96 | $3.87 | 615000 |
| 2024-05-31 | 16.78 | $3.75 | 725067 |
| 2024-05-30 | 16.66 | $3.68 | 324200 |
| 2024-05-29 | 17.04 | $3.52 | 304314 |
| 2024-05-28 | 17.75 | $3.62 | 400111 |
| 2024-05-24 | 18.26 | $3.53 | 343127 |
| 2024-05-23 | 19.10 | $3.46 | 715715 |
| 2024-05-22 | 19.98 | $3.61 | 417833 |
| 2024-05-21 | 20.35 | $3.74 | 386539 |
| 2024-05-20 | 20.51 | $3.69 | 589464 |
| 2024-05-17 | 20.68 | $3.66 | 526116 |
| 2024-05-16 | 21.01 | $3.72 | 517100 |
| 2024-05-15 | 21.02 | $3.74 | 537561 |
| 2024-05-14 | 20.79 | $3.71 | 764500 |
| 2024-05-13 | 20.55 | $3.73 | 903113 |
| 2024-05-10 | 20.30 | $3.72 | 1.7M |
| 2024-05-09 | 20.41 | $3.40 | 938536 |
| 2024-05-08 | 21.12 | $3.35 | 431700 |
| 2024-05-07 | 21.86 | $3.38 | 457932 |
| 2024-05-06 | 22.91 | $3.50 | 378015 |
| 2024-05-03 | 23.97 | $3.45 | 427800 |
| 2024-05-02 | 25.04 | $3.40 | 451212 |
| 2024-05-01 | 26.11 | $3.22 | 578831 |
| 2024-04-30 | 26.79 | $3.12 | 489329 |
| 2024-04-29 | 27.22 | $3.27 | 620430 |
| 2024-04-26 | 28.10 | $3.25 | 207457 |
| 2024-04-25 | 28.79 | $3.24 | 334300 |
| 2024-04-24 | 29.51 | $3.35 | 429430 |
| 2024-04-23 | 30.27 | $3.27 | 391500 |
| 2024-04-22 | 31.20 | $3.27 | 498173 |
| 2024-04-19 | 31.88 | $3.16 | 462700 |
| 2024-04-18 | 32.08 | $3.06 | 597852 |
| 2024-04-17 | 31.99 | $3.08 | 519013 |
| 2024-04-16 | 31.89 | $3.05 | 388700 |
| 2024-04-15 | 31.69 | $3.08 | 647000 |
| 2024-04-12 | 31.62 | $3.16 | 404600 |
| 2024-04-11 | 31.71 | $3.23 | 454507 |
| 2024-04-10 | 31.72 | $3.16 | 632729 |
| 2024-04-09 | 31.73 | $3.40 | 327200 |
| 2024-04-08 | 32.10 | $3.27 | 433988 |
| 2024-04-05 | 32.21 | $3.26 | 350922 |
| 2024-04-04 | 32.24 | $3.32 | 357874 |
| 2024-04-03 | 32.39 | $3.33 | 260200 |
| 2024-04-02 | 32.32 | $3.34 | 403705 |
| 2024-04-01 | 32.24 | $3.40 | 339508 |
| 2024-03-28 | 32.29 | $3.51 | 512629 |
| 2024-03-27 | 32.40 | $3.43 | 645786 |
| 2024-03-26 | 32.08 | $3.25 | 686411 |
| 2024-03-25 | 31.85 | $3.34 | 522600 |
| 2024-03-22 | 31.78 | $3.34 | 528368 |
| 2024-03-21 | 31.70 | $3.61 | 345600 |
| 2024-03-20 | 32.01 | $3.52 | 409433 |
| 2024-03-19 | 32.06 | $3.45 | 330600 |
| 2024-03-18 | 31.82 | $3.41 | 281928 |
| 2024-03-15 | 31.63 | $3.48 | 659700 |
| 2024-03-14 | 31.44 | $3.42 | 384504 |
| 2024-03-13 | 30.96 | $3.42 | 283701 |
| 2024-03-12 | 30.59 | $3.47 | 485900 |
| 2024-03-11 | 29.93 | $3.50 | 330900 |
| 2024-03-08 | 29.44 | $3.55 | 307917 |
| 2024-03-07 | 29.00 | $3.52 | 475200 |
| 2024-03-06 | 27.93 | $3.46 | 518607 |
| 2024-03-05 | 26.76 | $3.31 | 755022 |
| 2024-03-04 | 25.29 | $3.33 | 919640 |
| 2024-03-01 | 23.77 | $3.58 | 771245 |
| 2024-02-29 | 22.30 | $3.51 | 900994 |
| 2024-02-28 | 20.75 | $3.68 | 2.2M |
| 2024-02-27 | 19.34 | $4.43 | 395310 |
| 2024-02-26 | 18.96 | $4.32 | 441561 |
| 2024-02-23 | 18.19 | $4.42 | 287000 |
| 2024-02-22 | 17.61 | $4.47 | 405200 |
| 2024-02-21 | 17.11 | $4.64 | 241800 |
| 2024-02-20 | 16.89 | $4.71 | 304800 |
| 2024-02-16 | 16.84 | $4.83 | 369931 |
| 2024-02-15 | 16.91 | $4.88 | 387209 |
| 2024-02-14 | 16.98 | $4.62 | 385159 |
| 2024-02-13 | 16.70 | $4.67 | 533208 |
| 2024-02-12 | 16.60 | $5.14 | 508200 |
| 2024-02-09 | 17.11 | $4.90 | 248142 |
| 2024-02-08 | 16.72 | $4.86 | 327423 |
| 2024-02-07 | 16.12 | $4.64 | 486996 |
| 2024-02-06 | 15.14 | $4.79 | 389000 |
| 2024-02-05 | 14.38 | $4.79 | 490541 |
| 2024-02-02 | 13.65 | $4.91 | 484400 |
| 2024-02-01 | 13.20 | $5.14 | 533222 |
| 2024-01-31 | 12.86 | $5.14 | 567928 |
| 2024-01-30 | 12.93 | $5.26 | 222300 |
| 2024-01-29 | 13.37 | $5.39 | 251400 |
| 2024-01-26 | 14.03 | $5.40 | 186300 |
| 2024-01-25 | 14.54 | $5.38 | 267700 |
| 2024-01-24 | 15.24 | $5.25 | 376100 |
| 2024-01-23 | 15.67 | $5.18 | 246609 |
| 2024-01-22 | 16.12 | $5.21 | 249948 |
| 2024-01-19 | 16.46 | $5.15 | 312700 |
| 2024-01-18 | 16.35 | $5.06 | 385600 |
| 2024-01-17 | 16.16 | $5.06 | 584327 |
| 2024-01-16 | 15.96 | $5.21 | 401200 |
| 2024-01-12 | 16.25 | $5.40 | 337500 |
| 2024-01-11 | 17.08 | $5.36 | 401148 |
| 2024-01-10 | 17.84 | $5.51 | 261730 |
| 2024-01-09 | 18.46 | $5.48 | 365559 |
| 2024-01-08 | 19.10 | $5.64 | 233200 |
| 2024-01-05 | 19.58 | $5.56 | 367807 |
| 2024-01-04 | 20.09 | $5.53 | 317700 |
| 2024-01-03 | 20.62 | $5.54 | 625638 |
| 2024-01-02 | 21.09 | $5.77 | 418700 |
| 2023-12-29 | 21.08 | $5.72 | 277000 |
| 2023-12-28 | 21.18 | $5.86 | 365932 |
| 2023-12-27 | 21.09 | $5.89 | 435417 |
| 2023-12-26 | 20.84 | $5.92 | 317200 |
| 2023-12-22 | 20.42 | $5.98 | 352635 |
| 2023-12-21 | 19.75 | $6.05 | 398027 |
| 2023-12-20 | 19.21 | $5.95 | 598935 |
| 2023-12-19 | 18.64 | $6.03 | 689200 |
| 2023-12-18 | 18.20 | $5.76 | 486620 |
| 2023-12-15 | 17.88 | $5.97 | 1.1M |
| 2023-12-14 | 16.94 | $6.12 | 806500 |
| 2023-12-13 | 15.90 | $5.80 | 782646 |
| 2023-12-12 | 15.42 | $5.46 | 358775 |
| 2023-12-11 | 15.45 | $5.55 | 266758 |
| 2023-12-08 | 15.23 | $5.59 | 297435 |
| 2023-12-07 | 15.00 | $5.63 | 319600 |
| 2023-12-06 | 14.55 | $5.53 | 457104 |
| 2023-12-05 | 14.07 | $5.57 | 346600 |
| 2023-12-04 | 13.84 | $5.63 | 367177 |
| 2023-12-01 | 13.44 | $5.58 | 589740 |
| 2023-11-30 | 13.14 | $5.16 | 1.9M |
| 2023-11-29 | 13.23 | $5.28 | 418400 |
| 2023-11-28 | 12.99 | $5.23 | 377600 |
| 2023-11-27 | 13.40 | $5.11 | 546038 |
| 2023-11-24 | 13.98 | $5.06 | 390819 |
| 2023-11-22 | 14.68 | $4.99 | 376400 |
| 2023-11-21 | 15.31 | $4.94 | 398500 |
| 2023-11-20 | 15.96 | $5.06 | 424107 |
| 2023-11-17 | 16.76 | $5.14 | 360200 |
| 2023-11-16 | 17.45 | $5.04 | 1.5M |
| 2023-11-15 | 18.18 | $5.25 | 807600 |
| 2023-11-14 | 18.68 | $5.13 | 1.0M |
| 2023-11-13 | 19.55 | $4.68 | 784052 |
| 2023-11-10 | 20.16 | $5.00 | 699750 |
| 2023-11-09 | 20.78 | $5.02 | 580077 |
| 2023-11-08 | 21.85 | $5.06 | 387603 |
| 2023-11-07 | 22.97 | $5.12 | 262900 |
| 2023-11-06 | 23.70 | $5.28 | 277700 |
| 2023-11-03 | 24.18 | $5.33 | 441923 |
| 2023-11-02 | 24.67 | $5.04 | 300824 |
| 2023-11-01 | 25.78 | $4.73 | 351651 |
| 2023-10-31 | 26.13 | $4.78 | 418648 |
| 2023-10-30 | 26.49 | $4.69 | 273183 |
| 2023-10-27 | 26.72 | $4.62 | 282410 |
| 2023-10-26 | 26.59 | $4.65 | 373800 |
| 2023-10-25 | 26.54 | $4.65 | 357900 |
| 2023-10-24 | 26.50 | $4.85 | 458300 |
| 2023-10-23 | 26.76 | $4.78 | 439600 |
| 2023-10-20 | 26.60 | $4.75 | 413418 |
| 2023-10-19 | 26.65 | $4.86 | 476800 |
| 2023-10-18 | 26.84 | $4.85 | 422209 |
| 2023-10-17 | 27.10 | $5.14 | 399879 |
| 2023-10-16 | 27.63 | $5.01 | 547300 |
| 2023-10-13 | 27.75 | $4.85 | 344900 |
| 2023-10-12 | 27.87 | $5.01 | 563449 |
| 2023-10-11 | 28.35 | $5.17 | 370007 |
| 2023-10-10 | 28.82 | $4.98 | 418300 |
| 2023-10-09 | 28.94 | $4.97 | 458470 |
| 2023-10-06 | 28.87 | $4.83 | 617100 |
| 2023-10-05 | 28.25 | $4.78 | 751482 |
| 2023-10-04 | 27.33 | $4.69 | 969334 |
| 2023-10-03 | 25.92 | $4.53 | 1.3M |
| 2023-10-02 | 24.44 | $4.87 | 983900 |
| 2023-09-29 | 23.53 | $5.21 | 863247 |
| 2023-09-28 | 23.20 | $5.21 | 640536 |
| 2023-09-27 | 22.71 | $5.26 | 706753 |
| 2023-09-26 | 22.23 | $5.20 | 936400 |
| 2023-09-25 | 21.76 | $5.30 | 717800 |
| 2023-09-22 | 21.40 | $5.34 | 715465 |
| 2023-09-21 | 21.02 | $5.34 | 1.4M |
| 2023-09-20 | 20.70 | $5.47 | 1.3M |
| 2023-09-19 | 20.68 | $5.43 | 834354 |
| 2023-09-18 | 20.32 | $5.41 | 1.8M |
| 2023-09-15 | 20.10 | $5.45 | 15.6M |
| 2023-09-14 | 19.53 | $5.55 | 1.5M |
| 2023-09-13 | 19.12 | $5.46 | 1.3M |
| 2023-09-12 | 18.70 | $5.50 | 1.3M |
| 2023-09-11 | 17.91 | $5.47 | 1.2M |
| 2023-09-08 | 17.09 | $5.49 | 1.1M |
| 2023-09-07 | 16.13 | $5.46 | 1.6M |
| 2023-09-06 | 14.95 | $5.40 | 1.4M |
| 2023-09-05 | 13.85 | $5.44 | 3.7M |
| 2023-09-01 | 12.70 | $5.84 | 577407 |
| 2023-08-31 | 13.00 | $5.83 | 524326 |
| 2023-08-30 | 13.15 | $5.86 | 400100 |
| 2023-08-29 | 13.33 | $5.93 | 548744 |
| 2023-08-28 | 13.53 | $5.86 | 381042 |
| 2023-08-25 | 13.73 | $5.71 | 357117 |
| 2023-08-24 | 13.23 | $5.71 | 389903 |
| 2023-08-23 | 12.82 | $5.78 | 298000 |
| 2023-08-22 | 12.21 | $5.80 | 378800 |
| 2023-08-21 | 11.62 | $5.82 | 365000 |
| 2023-08-18 | 10.99 | $5.97 | 277000 |
| 2023-08-17 | 10.85 | $6.16 | 291768 |
| 2023-08-16 | 11.24 | $6.20 | 267300 |
| 2023-08-15 | 11.78 | $6.29 | 263725 |
| 2023-08-14 | 12.32 | $6.43 | 292744 |
| 2023-08-11 | 12.51 | $6.56 | 463010 |
| 2023-08-10 | 12.72 | $6.41 | 575000 |
| 2023-08-09 | 12.93 | $6.14 | 344600 |
| 2023-08-08 | 12.70 | $6.15 | 301300 |
| 2023-08-07 | 12.38 | $6.28 | 352430 |
| 2023-08-04 | 12.39 | $6.20 | 293400 |
| 2023-08-03 | 12.34 | $6.16 | 278700 |
| 2023-08-02 | 12.05 | $6.23 | 234251 |
| 2023-08-01 | 11.99 | $6.28 | 338800 |
| 2023-07-31 | 12.19 | $6.50 | 804409 |
| 2023-07-28 | 12.69 | $6.49 | 351520 |
| 2023-07-27 | 13.19 | $6.47 | 455200 |
| 2023-07-26 | 13.71 | $6.68 | 335800 |
| 2023-07-25 | 14.31 | $6.56 | 238100 |
| 2023-07-24 | 14.94 | $6.72 | 233843 |
| 2023-07-21 | 15.35 | $6.62 | 346244 |
| 2023-07-20 | 15.77 | $6.72 | 316029 |
| 2023-07-19 | 16.13 | $6.85 | 312920 |
| 2023-07-18 | 16.32 | $6.70 | 366914 |
| 2023-07-17 | 16.51 | $6.60 | 317041 |
| 2023-07-14 | 16.95 | $6.76 | 254716 |
| 2023-07-13 | 16.86 | $6.88 | 367300 |
| 2023-07-12 | 16.65 | $6.83 | 393954 |
| 2023-07-11 | 16.35 | $6.87 | 375834 |
| 2023-07-10 | 16.27 | $6.85 | 257665 |
| 2023-07-07 | 16.16 | $6.90 | 555400 |
| 2023-07-06 | 16.07 | $6.76 | 371079 |
| 2023-07-05 | 16.40 | $6.73 | 411532 |
| 2023-07-03 | 16.08 | $6.88 | 281700 |
| 2023-06-30 | 15.87 | $6.61 | 433175 |
| 2023-06-29 | 15.96 | $6.66 | 258209 |
| 2023-06-28 | 16.21 | $6.66 | 305718 |
| 2023-06-27 | 16.32 | $6.77 | 592545 |
| 2023-06-26 | 16.39 | $6.66 | 553349 |
| 2023-06-23 | 16.52 | $6.36 | 1.3M |
| 2023-06-22 | 17.36 | $6.43 | 660500 |
| 2023-06-21 | 18.24 | $6.53 | 345842 |
| 2023-06-20 | 18.53 | $6.57 | 350735 |
| 2023-06-16 | 18.84 | $6.65 | 2.5M |
| 2023-06-15 | 18.81 | $6.56 | 329963 |
| 2023-06-14 | 19.05 | $6.44 | 367036 |
| 2023-06-13 | 19.12 | $6.52 | 353060 |
| 2023-06-12 | 19.10 | $6.46 | 350300 |
| 2023-06-09 | 19.11 | $6.47 | 368252 |
| 2023-06-08 | 19.25 | $6.44 | 339100 |
| 2023-06-07 | 19.40 | $6.57 | 543535 |
| 2023-06-06 | 19.56 | $6.27 | 442836 |
| 2023-06-05 | 20.31 | $5.96 | 457467 |
| 2023-06-02 | 21.14 | $6.06 | 439359 |
| 2023-06-01 | 22.02 | $5.73 | 523500 |
| 2023-05-31 | 22.18 | $5.55 | 709807 |
| 2023-05-30 | 22.43 | $5.62 | 392900 |
| 2023-05-26 | 22.67 | $5.53 | 405000 |
| 2023-05-25 | 22.62 | $5.43 | 611634 |
| 2023-05-24 | 22.57 | $5.75 | 315437 |
| 2023-05-23 | 23.28 | $6.15 | 342000 |
| 2023-05-22 | 24.36 | $6.03 | 472700 |
| 2023-05-19 | 25.20 | $5.90 | 360001 |
| 2023-05-18 | 26.01 | $5.88 | 464100 |
| 2023-05-17 | 26.55 | $5.79 | 488511 |
| 2023-05-16 | 26.99 | $5.45 | 666079 |
| 2023-05-15 | 26.90 | $5.52 | 445301 |
| 2023-05-12 | 26.89 | $5.60 | 724482 |
| 2023-05-11 | 26.92 | $5.91 | 394000 |
| 2023-05-10 | 27.58 | $6.05 | 439328 |
| 2023-05-09 | 28.60 | $6.15 | 331527 |
| 2023-05-08 | 29.01 | $6.22 | 382610 |
| 2023-05-05 | 29.64 | $6.31 | 337139 |
| 2023-05-04 | 30.47 | $6.16 | 575748 |
| 2023-05-03 | 30.90 | $6.00 | 586631 |
| 2023-05-02 | 30.90 | $5.91 | 581732 |
| 2023-05-01 | 30.86 | $6.10 | 422850 |
| 2023-04-28 | 31.27 | $6.14 | 464735 |
| 2023-04-27 | 31.70 | $6.02 | 376625 |
| 2023-04-26 | 31.29 | $5.93 | 348416 |
| 2023-04-25 | 30.90 | $6.12 | 306900 |
| 2023-04-24 | 30.85 | $6.34 | 302800 |
| 2023-04-21 | 31.14 | $6.42 | 376008 |
| 2023-04-20 | 31.53 | $6.44 | 396210 |
| 2023-04-19 | 32.10 | $6.57 | 350829 |
| 2023-04-18 | 32.73 | $6.52 | 379221 |
| 2023-04-17 | 33.40 | $6.60 | 421100 |
| 2023-04-14 | 33.97 | $6.31 | 350027 |
| 2023-04-13 | 34.50 | $6.41 | 625100 |
| 2023-04-12 | 35.26 | $6.50 | 583546 |
| 2023-04-11 | 36.26 | $6.52 | 403600 |
| 2023-04-10 | 37.15 | $6.62 | 474600 |
| 2023-04-06 | 38.15 | $6.63 | 314623 |
| 2023-04-05 | 39.36 | $6.62 | 397200 |
| 2023-04-04 | 40.45 | $6.66 | 713442 |
| 2023-04-03 | 41.65 | $6.81 | 737503 |
| 2023-03-31 | 42.68 | $6.70 | 738224 |
| 2023-03-30 | 43.49 | $6.32 | 308800 |
| 2023-03-29 | 43.56 | $6.35 | 387300 |
| 2023-03-28 | 43.48 | $6.20 | 673603 |
| 2023-03-27 | 42.92 | $6.09 | 877400 |
| 2023-03-24 | 42.27 | $5.89 | 721000 |
| 2023-03-23 | 40.74 | $5.67 | 862853 |
| 2023-03-22 | 38.99 | $5.78 | 1.1M |
| 2023-03-21 | 37.23 | $5.91 | 1.3M |
| 2023-03-20 | 35.31 | $5.82 | 1.2M |
| 2023-03-17 | 33.30 | $5.80 | 6.1M |
| 2023-03-16 | 31.18 | $6.36 | 1.2M |
| 2023-03-15 | 29.16 | $6.48 | 789011 |
| 2023-03-14 | 27.10 | $6.52 | 1.2M |
| 2023-03-13 | 25.07 | $6.70 | 608824 |
| 2023-03-10 | 23.01 | $6.76 | 1.4M |
| 2023-03-09 | 20.93 | $7.50 | 853827 |
| 2023-03-08 | 19.34 | $7.73 | 655000 |
| 2023-03-07 | 17.78 | $7.55 | 687317 |
| 2023-03-06 | 16.14 | $8.05 | 632116 |
| 2023-03-03 | 15.02 | $7.95 | 521063 |
| 2023-03-02 | 13.85 | $8.04 | 700640 |
| 2023-03-01 | 12.71 | $8.29 | 462800 |
| 2023-02-28 | 11.95 | $8.56 | 522600 |
| 2023-02-27 | 11.73 | $8.61 | 563200 |
| 2023-02-24 | 11.65 | $8.61 | 539600 |
| 2023-02-23 | 11.55 | $8.85 | 330800 |
| 2023-02-22 | 11.86 | $8.75 | 468300 |
| 2023-02-21 | 12.19 | $8.85 | 321437 |
| 2023-02-17 | 12.60 | $9.12 | 196100 |
| 2023-02-16 | 12.66 | $9.16 | 167201 |
| 2023-02-15 | 12.85 | $9.25 | 155647 |
| 2023-02-14 | 12.98 | $9.16 | 264400 |
| 2023-02-13 | 13.02 | $9.26 | 179406 |
| 2023-02-10 | 13.07 | $9.07 | 266600 |
| 2023-02-09 | 13.46 | $9.06 | 425128 |
| 2023-02-08 | 13.79 | $9.20 | 391025 |
| 2023-02-07 | 13.69 | $9.36 | 372100 |
| 2023-02-06 | 13.53 | $9.40 | 296500 |
| 2023-02-03 | 13.19 | $9.62 | 407700 |
| 2023-02-02 | 12.16 | $9.71 | 333961 |
| 2023-02-01 | 11.11 | $9.36 | 375503 |
| 2023-01-31 | 10.19 | $9.65 | 595125 |
| 2023-01-30 | 9.23 | $9.17 | 229744 |
| 2023-01-27 | 9.04 | $9.20 | 214205 |
| 2023-01-26 | 8.84 | $9.09 | 196832 |
| 2023-01-25 | 8.85 | $9.02 | 201655 |
| 2023-01-24 | 9.13 | $8.89 | 162000 |
| 2023-01-23 | 9.38 | $9.05 | 356500 |
| 2023-01-20 | 9.28 | $9.01 | 366017 |
| 2023-01-19 | 9.48 | $8.84 | 375037 |
| 2023-01-18 | 9.69 | $8.95 | 502733 |
| 2023-01-17 | 9.56 | $8.87 | 335249 |
| 2023-01-13 | 9.66 | $8.84 | 204653 |
| 2023-01-12 | 10.06 | $8.75 | 366500 |
| 2023-01-11 | 10.54 | $8.59 | 417800 |
| 2023-01-10 | 10.75 | $8.46 | 326343 |
| 2023-01-09 | 10.60 | $8.40 | 237800 |
| 2023-01-06 | 10.64 | $8.47 | 210905 |
| 2023-01-05 | 10.59 | $8.26 | 270100 |
| 2023-01-04 | 10.32 | $8.41 | 266108 |
| 2023-01-03 | 10.33 | $8.35 | 306600 |
| 2022-12-30 | 10.33 | $8.54 | 353307 |
| 2022-12-29 | 9.91 | $8.47 | 648100 |
| 2022-12-28 | 9.21 | $8.43 | 670700 |
| 2022-12-27 | 8.65 | $8.60 | 529100 |
| 2022-12-23 | 8.33 | $8.76 | 387026 |
| 2022-12-22 | 8.23 | $8.77 | 731733 |
| 2022-12-21 | 7.81 | $8.88 | 630107 |
| 2022-12-20 | 8.01 | $8.79 | 475458 |
| 2022-12-19 | 7.98 | $8.71 | 683900 |
| 2022-12-16 | 7.96 | $8.88 | 1.4M |
| 2022-12-15 | 8.35 | $9.14 | 601120 |
| 2022-12-14 | 8.22 | $9.25 | 1.6M |
| 2022-12-13 | 7.85 | $9.25 | 872023 |
| 2022-12-12 | 7.47 | $9.13 | 581324 |
| 2022-12-09 | 7.63 | $9.11 | 500111 |
| 2022-12-08 | 7.59 | $9.03 | 648807 |
| 2022-12-07 | 7.55 | $8.96 | 698128 |
| 2022-12-06 | 7.46 | $9.00 | 254328 |
| 2022-12-05 | 7.44 | $9.28 | 205600 |
| 2022-12-02 | 7.57 | $9.52 | 185624 |
| 2022-12-01 | 7.69 | $9.34 | 183304 |
| 2022-11-30 | 7.60 | $9.29 | 235700 |
| 2022-11-29 | 7.98 | $9.15 | 137500 |
| 2022-11-28 | 8.03 | $9.09 | 214408 |
| 2022-11-25 | 8.12 | $9.33 | 74831 |
| 2022-11-23 | 8.40 | $9.33 | 146305 |
| 2022-11-22 | 8.71 | $9.34 | 168200 |
| 2022-11-21 | 9.05 | $9.39 | 223317 |
| 2022-11-18 | 9.52 | $9.42 | 286458 |
| 2022-11-17 | 10.02 | $9.20 | 171109 |
| 2022-11-16 | 10.25 | $9.25 | 175545 |
| 2022-11-15 | 10.76 | $9.43 | 201100 |
| 2022-11-14 | 11.12 | $9.47 | 195938 |
| 2022-11-11 | 11.27 | $9.78 | 185106 |
| 2022-11-10 | 10.81 | $9.80 | 405939 |
| 2022-11-09 | 10.36 | $9.28 | 213189 |
| 2022-11-08 | 10.80 | $9.17 | 201918 |
| 2022-11-07 | 11.18 | $9.11 | 184615 |
| 2022-11-04 | 11.33 | $9.21 | 269941 |
| 2022-11-03 | 11.49 | $9.20 | 324900 |
| 2022-11-02 | 11.89 | $9.18 | 226921 |
| 2022-11-01 | 12.22 | $9.36 | 239800 |
| 2022-10-31 | 12.42 | $9.37 | 1.8M |
| 2022-10-28 | 12.74 | $9.43 | 1.7M |
| 2022-10-27 | 12.96 | $9.51 | 223547 |
| 2022-10-26 | 13.05 | $9.44 | 199335 |
| 2022-10-25 | 13.13 | $9.34 | 428500 |
| 2022-10-24 | 13.68 | $9.00 | 201600 |
| 2022-10-21 | 14.08 | $9.05 | 183200 |
| 2022-10-20 | 14.48 | $9.00 | 185336 |
| 2022-10-19 | 14.88 | $8.96 | 290834 |
| 2022-10-18 | 15.30 | $9.23 | 267618 |
| 2022-10-17 | 15.70 | $9.28 | 397200 |
| 2022-10-14 | 16.37 | $9.09 | 226939 |
| 2022-10-13 | 17.14 | $9.11 | 499300 |
| 2022-10-12 | 17.69 | $8.97 | 152488 |
| 2022-10-11 | 18.00 | $8.94 | 419800 |
| 2022-10-10 | 18.22 | $8.88 | 180600 |
| 2022-10-07 | 18.68 | $8.86 | 308800 |
| 2022-10-06 | 18.94 | $8.97 | 196405 |
| 2022-10-05 | 19.39 | $9.06 | 266148 |
| 2022-10-04 | 20.00 | $9.32 | 305100 |
| 2022-10-03 | 20.64 | $8.74 | 438213 |
| 2022-09-30 | 20.21 | $8.75 | 413247 |
| 2022-09-29 | 19.75 | $8.59 | 404204 |
| 2022-09-28 | 18.73 | $8.87 | 383042 |
| 2022-09-27 | 17.81 | $8.60 | 528614 |
| 2022-09-26 | 16.65 | $8.75 | 577100 |
| 2022-09-23 | 15.61 | $9.11 | 346440 |
| 2022-09-22 | 14.78 | $9.29 | 314900 |
| 2022-09-21 | 14.15 | $9.46 | 352830 |
| 2022-09-20 | 13.93 | $9.69 | 313603 |
| 2022-09-19 | 13.97 | $9.88 | 290339 |
| 2022-09-16 | 14.27 | $10.03 | 1.0M |
| 2022-09-15 | 14.58 | $9.85 | 358041 |
| 2022-09-14 | 15.21 | $10.03 | 271300 |
| 2022-09-13 | 15.59 | $10.05 | 291414 |
| 2022-09-12 | 16.03 | $10.50 | 296325 |
| 2022-09-09 | 16.29 | $10.55 | 296224 |
| 2022-09-08 | 16.66 | $10.32 | 309641 |
| 2022-09-07 | 17.43 | $10.26 | 407538 |
| 2022-09-06 | 18.18 | $9.82 | 358325 |
| 2022-09-02 | 18.04 | $9.90 | 317018 |
| 2022-09-01 | 17.95 | $9.94 | 421900 |
| 2022-08-31 | 17.48 | $9.87 | 310731 |
| 2022-08-30 | 17.18 | $9.94 | 454115 |
| 2022-08-29 | 16.98 | $10.06 | 385900 |
| 2022-08-26 | 16.75 | $9.88 | 446500 |
| 2022-08-25 | 16.59 | $10.28 | 464850 |
| 2022-08-24 | 16.68 | $10.06 | 399200 |
| 2022-08-23 | 16.47 | $10.11 | 394124 |
| 2022-08-22 | 16.28 | $10.09 | 373700 |
| 2022-08-19 | 16.14 | $10.40 | 247404 |
| 2022-08-18 | 16.39 | $10.61 | 295100 |
| 2022-08-17 | 16.78 | $10.58 | 355900 |
| 2022-08-16 | 17.43 | $10.87 | 424800 |
| 2022-08-15 | 18.04 | $10.90 | 279409 |
| 2022-08-12 | 18.88 | $10.92 | 355125 |
| 2022-08-11 | 19.77 | $10.75 | 298926 |
| 2022-08-10 | 20.56 | $10.64 | 326100 |
| 2022-08-09 | 21.40 | $10.61 | 375638 |
| 2022-08-08 | 22.29 | $10.94 | 292106 |
| 2022-08-05 | 23.41 | $10.67 | 286900 |
| 2022-08-04 | 24.26 | $10.82 | 384114 |
| 2022-08-03 | 25.35 | $10.88 | 332600 |
| 2022-08-02 | 26.39 | $10.79 | 366100 |
| 2022-08-01 | 27.23 | $10.86 | 346900 |
| 2022-07-29 | 28.20 | $10.94 | 325700 |
| 2022-07-28 | 29.23 | $10.72 | 299616 |
| 2022-07-27 | 29.79 | $10.57 | 306001 |
| 2022-07-26 | 30.14 | $10.58 | 232600 |
| 2022-07-25 | 30.64 | $10.85 | 670100 |
| 2022-07-22 | 31.47 | $10.87 | 447100 |
| 2022-07-21 | 32.34 | $10.83 | 429200 |
| 2022-07-20 | 33.09 | $10.94 | 381500 |
| 2022-07-19 | 33.91 | $10.78 | 313206 |
| 2022-07-18 | 34.38 | $10.33 | 339300 |
| 2022-07-15 | 34.32 | $10.26 | 949500 |
| 2022-07-14 | 33.97 | $10.13 | 1.5M |
| 2022-07-13 | 33.07 | $10.26 | 449140 |
| 2022-07-12 | 32.27 | $10.36 | 1.4M |
| 2022-07-11 | 31.48 | $10.29 | 706500 |
| 2022-07-08 | 30.65 | $10.51 | 541837 |
| 2022-07-07 | 29.96 | $10.65 | 566714 |
| 2022-07-06 | 29.36 | $10.71 | 704203 |
| 2022-07-05 | 28.80 | $10.98 | 865709 |
| 2022-07-01 | 28.01 | $11.01 | 993815 |
| 2022-06-30 | 27.32 | $10.96 | 740900 |
| 2022-06-29 | 26.69 | $11.13 | 760300 |
| 2022-06-28 | 26.04 | $11.29 | 661700 |
| 2022-06-27 | 25.66 | $11.20 | 911100 |
| 2022-06-24 | 25.19 | $11.33 | 7.3M |
| 2022-06-23 | 24.84 | $11.77 | 667000 |
| 2022-06-22 | 24.72 | $11.65 | 618232 |
| 2022-06-21 | 24.60 | $11.75 | 560137 |
| 2022-06-17 | 24.58 | $11.71 | 1.5M |
| 2022-06-16 | 24.24 | $11.37 | 712570 |
| 2022-06-15 | 23.60 | $11.85 | 433468 |
| 2022-06-14 | 23.23 | $11.59 | 931402 |
| 2022-06-13 | 22.03 | $11.53 | 796905 |
| 2022-06-10 | 20.84 | $12.07 | 450946 |
| 2022-06-09 | 20.06 | $12.40 | 721000 |
| 2022-06-08 | 19.51 | $12.52 | 291120 |
| 2022-06-07 | 19.16 | $12.84 | 401711 |
| 2022-06-06 | 18.81 | $12.78 | 415850 |
| 2022-06-03 | 18.69 | $12.88 | 539100 |
| 2022-06-02 | 18.69 | $13.13 | 445022 |
| 2022-06-01 | 18.91 | $13.17 | 414703 |
| 2022-05-31 | 19.24 | $13.33 | 484600 |
| 2022-05-27 | 19.83 | $13.51 | 370600 |
| 2022-05-26 | 20.78 | $13.52 | 283722 |
| 2022-05-25 | 21.69 | $13.38 | 323789 |
| 2022-05-24 | 22.25 | $13.29 | 472649 |
| 2022-05-23 | 22.67 | $13.12 | 515500 |
| 2022-05-20 | 23.30 | $13.17 | 420000 |
| 2022-05-19 | 23.88 | $13.10 | 494702 |
| 2022-05-18 | 24.49 | $13.11 | 416300 |
| 2022-05-17 | 25.26 | $13.46 | 581639 |
| 2022-05-16 | 26.02 | $12.98 | 572900 |
| 2022-05-13 | 26.29 | $12.82 | 394741 |
| 2022-05-12 | 26.30 | $12.85 | 730942 |
| 2022-05-11 | 26.30 | $12.30 | 1.2M |
| 2022-05-10 | 25.46 | $12.14 | 759700 |
| 2022-05-09 | 24.57 | $12.80 | 574200 |
| 2022-05-06 | 24.13 | $13.12 | 718700 |
| 2022-05-05 | 23.94 | $13.22 | 678600 |
| 2022-05-04 | 23.90 | $13.58 | 1.1M |
| 2022-05-03 | 23.86 | $13.55 | 501100 |
| 2022-05-02 | 23.94 | $13.32 | 829041 |
| 2022-04-29 | 23.87 | $13.42 | 580000 |
| 2022-04-28 | 24.02 | $13.63 | 552319 |
| 2022-04-27 | 24.22 | $13.45 | 771053 |
| 2022-04-26 | 23.99 | $13.48 | 630516 |
| 2022-04-25 | 23.85 | $13.63 | 692800 |
| 2022-04-22 | 23.64 | $13.36 | 397700 |
| 2022-04-21 | 23.21 | $13.50 | 640011 |
| 2022-04-20 | 22.87 | $13.99 | 600706 |
| 2022-04-19 | 22.97 | $14.02 | 631500 |
| 2022-04-18 | 23.06 | $13.72 | 657900 |
| 2022-04-14 | 22.84 | $13.61 | 461100 |
| 2022-04-13 | 22.41 | $13.63 | 478230 |
| 2022-04-12 | 21.94 | $13.40 | 647600 |
| 2022-04-11 | 21.33 | $13.45 | 440548 |
| 2022-04-08 | 20.75 | $13.64 | 624026 |
| 2022-04-07 | 20.13 | $13.48 | 1.2M |
| 2022-04-06 | 19.54 | $13.82 | 713598 |
| 2022-04-05 | 19.07 | $13.98 | 953400 |
| 2022-04-04 | 18.72 | $14.04 | 832790 |
| 2022-04-01 | 18.36 | $14.31 | 746747 |
| 2022-03-31 | 17.98 | $14.00 | 943820 |
| 2022-03-30 | 17.29 | $14.39 | 903265 |
| 2022-03-29 | 16.77 | $14.71 | 1.1M |
| 2022-03-28 | 16.21 | $14.53 | 3.2M |
| 2022-03-25 | 15.63 | $15.13 | 4.7M |
| 2022-03-24 | 15.39 | $17.98 | 1.2M |
| 2022-03-23 | 14.72 | $17.61 | 606662 |
| 2022-03-22 | 14.31 | $17.77 | 561502 |
| 2022-03-21 | 13.87 | $17.54 | 662800 |
| 2022-03-18 | 13.56 | $17.20 | 1.8M |
| 2022-03-17 | 13.23 | $17.73 | 738100 |
| 2022-03-16 | 12.64 | $17.39 | 450510 |
| 2022-03-15 | 12.29 | $17.24 | 357100 |
| 2022-03-14 | 12.05 | $17.06 | 589514 |
| 2022-03-11 | 11.80 | $16.79 | 197049 |
| 2022-03-10 | 11.88 | $16.89 | 226703 |
| 2022-03-09 | 12.15 | $16.59 | 337835 |
| 2022-03-08 | 12.61 | $16.08 | 396900 |
| 2022-03-07 | 13.14 | $15.89 | 429607 |
| 2022-03-04 | 13.69 | $16.41 | 275500 |
| 2022-03-03 | 14.17 | $16.72 | 326932 |
| 2022-03-02 | 14.51 | $16.67 | 312600 |
| 2022-03-01 | 14.83 | $16.71 | 313648 |
| 2022-02-28 | 15.05 | $17.03 | 507341 |
| 2022-02-25 | 15.35 | $16.75 | 505400 |
| 2022-02-24 | 15.93 | $16.50 | 775701 |
| 2022-02-23 | 16.77 | $16.46 | 645510 |
| 2022-02-22 | 17.31 | $16.50 | 576963 |
| 2022-02-18 | 17.79 | $16.73 | 373529 |
| 2022-02-17 | 17.96 | $17.10 | 528400 |
| 2022-02-16 | 18.07 | $17.21 | 560719 |
| 2022-02-15 | 18.18 | $16.72 | 596300 |
| 2022-02-14 | 18.48 | $16.65 | 433028 |
| 2022-02-11 | 18.79 | $16.94 | 658700 |
| 2022-02-10 | 18.98 | $17.30 | 428800 |
| 2022-02-09 | 18.85 | $17.83 | 430400 |
| 2022-02-08 | 18.76 | $16.90 | 395600 |
| 2022-02-07 | 19.05 | $16.79 | 278000 |
| 2022-02-04 | 19.47 | $16.60 | 288014 |
| 2022-02-03 | 20.00 | $16.77 | 629800 |
| 2022-02-02 | 20.27 | $17.14 | 1.1M |
| 2022-02-01 | 20.56 | $16.94 | 340252 |
| 2022-01-31 | 20.91 | $16.64 | 1.2M |
| 2022-01-28 | 21.30 | $16.66 | 349700 |
| 2022-01-27 | 21.86 | $16.04 | 565500 |
| 2022-01-26 | 22.40 | $16.40 | 467116 |
| 2022-01-25 | 22.79 | $16.83 | 838737 |
| 2022-01-24 | 23.22 | $16.74 | 907717 |
| 2022-01-21 | 23.81 | $16.42 | 566300 |
| 2022-01-20 | 24.29 | $16.39 | 483148 |
| 2022-01-19 | 24.66 | $16.80 | 556646 |
| 2022-01-18 | 24.91 | $17.02 | 637200 |
| 2022-01-14 | 25.08 | $17.68 | 337827 |
| 2022-01-13 | 25.02 | $17.60 | 434048 |
| 2022-01-12 | 24.92 | $17.50 | 393000 |
| 2022-01-11 | 24.81 | $17.58 | 437600 |
| 2022-01-10 | 24.70 | $17.64 | 721600 |
| 2022-01-07 | 24.57 | $18.00 | 383342 |
| 2022-01-06 | 24.32 | $17.94 | 708800 |
| 2022-01-05 | 24.07 | $18.00 | 660233 |
| 2022-01-04 | 23.63 | $18.74 | 385718 |
| 2022-01-03 | 22.97 | $18.66 | 554146 |
| 2021-12-31 | 22.28 | $18.67 | 474400 |
| 2021-12-30 | 21.52 | $18.65 | 587400 |
| 2021-12-29 | 20.73 | $18.74 | 572004 |
| 2021-12-28 | 19.86 | $19.02 | 370656 |
| 2021-12-27 | 18.96 | $18.84 | 477200 |
| 2021-12-23 | 18.04 | $18.66 | 428917 |
| 2021-12-22 | 17.05 | $18.62 | 542016 |
| 2021-12-21 | 16.02 | $18.96 | 443457 |
| 2021-12-20 | 14.90 | $18.52 | 654700 |
| 2021-12-17 | 13.74 | $18.98 | 2.1M |
| 2021-12-16 | 12.53 | $18.42 | 528832 |
| 2021-12-15 | 11.28 | $18.79 | 545506 |
| 2021-12-14 | 9.95 | $19.06 | 725233 |
| 2021-12-13 | 8.55 | $18.43 | 513606 |
| 2021-12-10 | 7.13 | $18.96 | 536000 |
| 2021-12-09 | 5.50 | $18.90 | 722902 |
| 2021-12-08 | 3.78 | $19.02 | 817200 |
| 2021-12-07 | 1.98 | $18.42 | 1.0M |
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