Is Orion Group Holdings, Inc. (ORN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Orion Group Holdings, Inc. (ORN) research center and poll results.
NYSE : ORN
Orion Group Holdings, Inc. — Technical Indicators
$9.78 USD
$0.21 (2.19%)
- Volume
- 1.1M
- Average Volume
- 510.78K
- Market Capitalization
- $396.04M
- P/E Ratio
- 104.04
- Dividend Yield
- 0.00%
- Price Target
- $15.00
- Year High
- $17.40
- Year Low
- $6.44
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.52
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
12.77
2026-07-31
Close Price
$9.78
Vol: 1.3M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.29
Average
6.22
Maximum
15.24
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 12.77 | $9.78 | 1.3M |
| 2026-07-30 | 13.03 | $9.57 | 999200 |
| 2026-07-29 | 13.32 | $9.08 | 3.6M |
| 2026-07-28 | 13.71 | $11.97 | 872285 |
| 2026-07-27 | 13.96 | $12.42 | 478308 |
| 2026-07-24 | 14.16 | $12.69 | 444586 |
| 2026-07-23 | 14.33 | $12.92 | 474700 |
| 2026-07-22 | 14.48 | $13.15 | 370645 |
| 2026-07-21 | 14.60 | $13.39 | 341538 |
| 2026-07-20 | 14.71 | $12.68 | 390619 |
| 2026-07-17 | 14.87 | $12.80 | 566834 |
| 2026-07-16 | 15.00 | $13.18 | 692859 |
| 2026-07-15 | 15.11 | $13.79 | 329600 |
| 2026-07-14 | 15.16 | $13.60 | 321800 |
| 2026-07-13 | 15.21 | $13.35 | 428420 |
| 2026-07-10 | 15.24 | $13.73 | 352900 |
| 2026-07-09 | 15.22 | $14.03 | 230123 |
| 2026-07-08 | 15.22 | $14.20 | 264941 |
| 2026-07-07 | 15.20 | $14.25 | 431437 |
| 2026-07-06 | 15.17 | $14.89 | 216410 |
| 2026-07-02 | 15.13 | $14.81 | 550385 |
| 2026-07-01 | 15.09 | $15.45 | 551939 |
| 2026-06-30 | 15.02 | $16.82 | 629604 |
| 2026-06-29 | 14.87 | $17.14 | 627300 |
| 2026-06-26 | 14.70 | $16.41 | 1.9M |
| 2026-06-25 | 14.60 | $16.02 | 331131 |
| 2026-06-24 | 14.50 | $15.97 | 558300 |
| 2026-06-23 | 14.42 | $15.56 | 349238 |
| 2026-06-22 | 14.35 | $15.60 | 552192 |
| 2026-06-18 | 14.25 | $15.89 | 563480 |
| 2026-06-17 | 14.19 | $15.28 | 370300 |
| 2026-06-16 | 14.15 | $15.34 | 801308 |
| 2026-06-15 | 14.12 | $14.91 | 272302 |
| 2026-06-12 | 14.13 | $14.51 | 223500 |
| 2026-06-11 | 14.18 | $14.05 | 295432 |
| 2026-06-10 | 14.24 | $13.32 | 306700 |
| 2026-06-09 | 14.32 | $13.89 | 286400 |
| 2026-06-08 | 14.38 | $13.89 | 188700 |
| 2026-06-05 | 14.43 | $13.63 | 304100 |
| 2026-06-04 | 14.49 | $14.19 | 325700 |
| 2026-06-03 | 14.53 | $13.91 | 224000 |
| 2026-06-02 | 14.61 | $14.10 | 437600 |
| 2026-06-01 | 14.63 | $13.83 | 529060 |
| 2026-05-29 | 14.67 | $13.76 | 318100 |
| 2026-05-28 | 14.66 | $14.34 | 342677 |
| 2026-05-27 | 14.55 | $14.06 | 429900 |
| 2026-05-26 | 14.42 | $14.38 | 447000 |
| 2026-05-22 | 14.31 | $14.05 | 399751 |
| 2026-05-21 | 14.22 | $13.72 | 497664 |
| 2026-05-20 | 14.16 | $14.55 | 398400 |
| 2026-05-19 | 14.04 | $14.51 | 474020 |
| 2026-05-18 | 13.92 | $14.85 | 271712 |
| 2026-05-15 | 13.78 | $15.04 | 373243 |
| 2026-05-14 | 13.63 | $15.48 | 310500 |
| 2026-05-13 | 13.43 | $15.35 | 446108 |
| 2026-05-12 | 13.25 | $14.81 | 374700 |
| 2026-05-11 | 13.10 | $15.15 | 603200 |
| 2026-05-08 | 12.93 | $14.90 | 436893 |
| 2026-05-07 | 12.76 | $14.75 | 413987 |
| 2026-05-06 | 12.62 | $15.08 | 557712 |
| 2026-05-05 | 12.44 | $15.46 | 615707 |
| 2026-05-04 | 12.22 | $14.62 | 425700 |
| 2026-05-01 | 12.05 | $14.57 | 581225 |
| 2026-04-30 | 11.89 | $13.62 | 489021 |
| 2026-04-29 | 11.77 | $12.01 | 461880 |
| 2026-04-28 | 11.72 | $11.56 | 229164 |
| 2026-04-27 | 11.67 | $12.19 | 173000 |
| 2026-04-24 | 11.61 | $12.27 | 233828 |
| 2026-04-23 | 11.54 | $12.52 | 247065 |
| 2026-04-22 | 11.47 | $12.14 | 172700 |
| 2026-04-21 | 11.43 | $11.93 | 185800 |
| 2026-04-20 | 11.38 | $12.12 | 197300 |
| 2026-04-17 | 11.30 | $11.97 | 219500 |
| 2026-04-16 | 11.21 | $11.51 | 234849 |
| 2026-04-15 | 11.13 | $11.72 | 187900 |
| 2026-04-14 | 11.06 | $11.87 | 176356 |
| 2026-04-13 | 10.97 | $11.86 | 206051 |
| 2026-04-10 | 10.89 | $11.51 | 213400 |
| 2026-04-09 | 10.84 | $11.82 | 287582 |
| 2026-04-08 | 10.80 | $11.60 | 218534 |
| 2026-04-07 | 10.80 | $11.06 | 228324 |
| 2026-04-06 | 10.84 | $11.09 | 235351 |
| 2026-04-02 | 10.87 | $11.48 | 240344 |
| 2026-04-01 | 10.88 | $11.24 | 252676 |
| 2026-03-31 | 10.99 | $10.90 | 238904 |
| 2026-03-30 | 11.12 | $10.65 | 287028 |
| 2026-03-27 | 11.27 | $10.88 | 169971 |
| 2026-03-26 | 11.41 | $10.88 | 298112 |
| 2026-03-25 | 11.56 | $11.22 | 226732 |
| 2026-03-24 | 11.70 | $11.37 | 374084 |
| 2026-03-23 | 11.82 | $10.94 | 424337 |
| 2026-03-20 | 11.94 | $10.39 | 724738 |
| 2026-03-19 | 12.12 | $10.29 | 469038 |
| 2026-03-18 | 12.28 | $9.92 | 463446 |
| 2026-03-17 | 12.43 | $10.24 | 414835 |
| 2026-03-16 | 12.59 | $10.13 | 540600 |
| 2026-03-13 | 12.78 | $10.27 | 450139 |
| 2026-03-12 | 12.95 | $10.51 | 777200 |
| 2026-03-11 | 13.13 | $10.85 | 779474 |
| 2026-03-10 | 13.31 | $11.71 | 631242 |
| 2026-03-09 | 13.44 | $11.78 | 479541 |
| 2026-03-06 | 13.56 | $11.66 | 415900 |
| 2026-03-05 | 13.66 | $11.82 | 841604 |
| 2026-03-04 | 13.71 | $13.40 | 674347 |
| 2026-03-03 | 13.70 | $13.41 | 433900 |
| 2026-03-02 | 13.68 | $13.72 | 218629 |
| 2026-02-27 | 13.60 | $13.73 | 310029 |
| 2026-02-26 | 13.54 | $13.78 | 254500 |
| 2026-02-25 | 13.45 | $14.06 | 305342 |
| 2026-02-24 | 13.36 | $13.80 | 628348 |
| 2026-02-23 | 13.27 | $13.33 | 393828 |
| 2026-02-20 | 13.21 | $13.89 | 387765 |
| 2026-02-19 | 13.15 | $13.50 | 370373 |
| 2026-02-18 | 13.04 | $13.09 | 357734 |
| 2026-02-17 | 12.92 | $13.45 | 266600 |
| 2026-02-13 | 12.80 | $13.84 | 402100 |
| 2026-02-12 | 12.67 | $13.58 | 593281 |
| 2026-02-11 | 12.53 | $14.29 | 720507 |
| 2026-02-10 | 12.35 | $14.39 | 440538 |
| 2026-02-09 | 12.16 | $14.30 | 342276 |
| 2026-02-06 | 11.95 | $14.13 | 391825 |
| 2026-02-05 | 11.76 | $13.70 | 806221 |
| 2026-02-04 | 11.58 | $12.87 | 394542 |
| 2026-02-03 | 11.45 | $13.15 | 422000 |
| 2026-02-02 | 11.31 | $12.93 | 355700 |
| 2026-01-30 | 11.16 | $12.22 | 267500 |
| 2026-01-29 | 11.05 | $12.52 | 296628 |
| 2026-01-28 | 10.93 | $12.05 | 234700 |
| 2026-01-27 | 10.84 | $12.08 | 238000 |
| 2026-01-26 | 10.75 | $12.08 | 473200 |
| 2026-01-23 | 10.67 | $12.21 | 415800 |
| 2026-01-22 | 10.58 | $12.66 | 733400 |
| 2026-01-21 | 10.47 | $11.18 | 177800 |
| 2026-01-20 | 10.43 | $10.73 | 152974 |
| 2026-01-16 | 10.42 | $11.11 | 174100 |
| 2026-01-15 | 10.37 | $11.22 | 252228 |
| 2026-01-14 | 10.35 | $10.73 | 160900 |
| 2026-01-13 | 10.36 | $10.78 | 225400 |
| 2026-01-12 | 10.36 | $10.56 | 198224 |
| 2026-01-09 | 10.42 | $10.15 | 137300 |
| 2026-01-08 | 10.48 | $10.26 | 300545 |
| 2026-01-07 | 10.51 | $10.12 | 201315 |
| 2026-01-06 | 10.54 | $10.18 | 294900 |
| 2026-01-05 | 10.54 | $10.41 | 329620 |
| 2026-01-02 | 10.54 | $9.99 | 351900 |
| 2025-12-31 | 10.54 | $9.94 | 120817 |
| 2025-12-30 | 10.54 | $10.13 | 116628 |
| 2025-12-29 | 10.53 | $10.22 | 137800 |
| 2025-12-26 | 10.52 | $10.42 | 206600 |
| 2025-12-24 | 10.50 | $10.47 | 53100 |
| 2025-12-23 | 10.46 | $10.42 | 220800 |
| 2025-12-22 | 10.40 | $10.33 | 177349 |
| 2025-12-19 | 10.33 | $10.41 | 305000 |
| 2025-12-18 | 10.24 | $10.45 | 137049 |
| 2025-12-17 | 10.17 | $10.28 | 150803 |
| 2025-12-16 | 10.11 | $10.70 | 149644 |
| 2025-12-15 | 10.03 | $10.91 | 184335 |
| 2025-12-12 | 9.96 | $10.84 | 306100 |
| 2025-12-11 | 9.89 | $11.69 | 305504 |
| 2025-12-10 | 9.81 | $11.45 | 473600 |
| 2025-12-09 | 9.73 | $10.87 | 358100 |
| 2025-12-08 | 9.70 | $10.62 | 465300 |
| 2025-12-05 | 9.68 | $10.27 | 239131 |
| 2025-12-04 | 9.68 | $10.38 | 268725 |
| 2025-12-03 | 9.71 | $10.02 | 335638 |
| 2025-12-02 | 9.74 | $9.93 | 160447 |
| 2025-12-01 | 9.79 | $9.98 | 221126 |
| 2025-11-28 | 9.83 | $10.00 | 85900 |
| 2025-11-26 | 9.89 | $9.90 | 336600 |
| 2025-11-25 | 9.91 | $9.67 | 223300 |
| 2025-11-24 | 9.86 | $9.30 | 171300 |
| 2025-11-21 | 9.83 | $8.93 | 270528 |
| 2025-11-20 | 9.83 | $8.55 | 246000 |
| 2025-11-19 | 9.83 | $9.05 | 216832 |
| 2025-11-18 | 9.80 | $9.06 | 163037 |
| 2025-11-17 | 9.78 | $9.16 | 224336 |
| 2025-11-14 | 9.75 | $9.49 | 228100 |
| 2025-11-13 | 9.69 | $9.49 | 338418 |
| 2025-11-12 | 9.65 | $10.07 | 159200 |
| 2025-11-11 | 9.60 | $9.85 | 280173 |
| 2025-11-10 | 9.54 | $10.29 | 149001 |
| 2025-11-07 | 9.44 | $10.15 | 278905 |
| 2025-11-06 | 9.34 | $10.29 | 312506 |
| 2025-11-05 | 9.26 | $11.00 | 377000 |
| 2025-11-04 | 9.16 | $10.69 | 232140 |
| 2025-11-03 | 9.05 | $10.82 | 357800 |
| 2025-10-31 | 8.93 | $10.77 | 742900 |
| 2025-10-30 | 8.82 | $11.31 | 1.0M |
| 2025-10-29 | 8.67 | $10.21 | 1.1M |
| 2025-10-28 | 8.58 | $8.67 | 381135 |
| 2025-10-27 | 8.56 | $8.71 | 188335 |
| 2025-10-24 | 8.55 | $8.89 | 248600 |
| 2025-10-23 | 8.53 | $8.60 | 252213 |
| 2025-10-22 | 8.52 | $8.42 | 249147 |
| 2025-10-21 | 8.54 | $8.73 | 178038 |
| 2025-10-20 | 8.54 | $8.57 | 184014 |
| 2025-10-17 | 8.54 | $8.26 | 314130 |
| 2025-10-16 | 8.53 | $8.76 | 290800 |
| 2025-10-15 | 8.50 | $8.96 | 372724 |
| 2025-10-14 | 8.44 | $8.62 | 236421 |
| 2025-10-13 | 8.41 | $8.43 | 247200 |
| 2025-10-10 | 8.37 | $8.18 | 292694 |
| 2025-10-09 | 8.33 | $8.65 | 286614 |
| 2025-10-08 | 8.29 | $8.90 | 409536 |
| 2025-10-07 | 8.21 | $8.46 | 329200 |
| 2025-10-06 | 8.15 | $8.53 | 179753 |
| 2025-10-03 | 8.09 | $8.48 | 233200 |
| 2025-10-02 | 8.05 | $8.35 | 189800 |
| 2025-10-01 | 8.01 | $8.36 | 222525 |
| 2025-09-30 | 7.95 | $8.32 | 169700 |
| 2025-09-29 | 7.91 | $8.44 | 181801 |
| 2025-09-26 | 7.85 | $8.66 | 286400 |
| 2025-09-25 | 7.80 | $8.40 | 352232 |
| 2025-09-24 | 7.74 | $8.64 | 303207 |
| 2025-09-23 | 7.67 | $8.76 | 634748 |
| 2025-09-22 | 7.58 | $8.60 | 499784 |
| 2025-09-19 | 7.50 | $8.07 | 649238 |
| 2025-09-18 | 7.43 | $8.12 | 470900 |
| 2025-09-17 | 7.35 | $7.87 | 527600 |
| 2025-09-16 | 7.29 | $8.01 | 1.2M |
| 2025-09-15 | 7.22 | $7.54 | 1.6M |
| 2025-09-12 | 7.18 | $7.53 | 187809 |
| 2025-09-11 | 7.14 | $7.68 | 231700 |
| 2025-09-10 | 7.10 | $7.42 | 215991 |
| 2025-09-09 | 7.08 | $7.20 | 221400 |
| 2025-09-08 | 7.05 | $7.38 | 262200 |
| 2025-09-05 | 7.03 | $7.58 | 299600 |
| 2025-09-04 | 7.00 | $7.64 | 233314 |
| 2025-09-03 | 6.97 | $7.21 | 271000 |
| 2025-09-02 | 6.98 | $7.36 | 321744 |
| 2025-08-29 | 6.97 | $7.40 | 666630 |
| 2025-08-28 | 6.96 | $7.62 | 490400 |
| 2025-08-27 | 6.95 | $7.23 | 247900 |
| 2025-08-26 | 6.99 | $7.19 | 273400 |
| 2025-08-25 | 7.10 | $6.96 | 434300 |
| 2025-08-22 | 7.23 | $6.97 | 708348 |
| 2025-08-21 | 7.35 | $6.59 | 378600 |
| 2025-08-20 | 7.45 | $6.62 | 267000 |
| 2025-08-19 | 7.55 | $6.57 | 270515 |
| 2025-08-18 | 7.63 | $6.72 | 433200 |
| 2025-08-15 | 7.72 | $6.75 | 373700 |
| 2025-08-14 | 7.80 | $6.74 | 287500 |
| 2025-08-13 | 7.89 | $6.89 | 348847 |
| 2025-08-12 | 7.98 | $6.98 | 319000 |
| 2025-08-11 | 8.05 | $6.65 | 381300 |
| 2025-08-08 | 8.14 | $6.90 | 536000 |
| 2025-08-07 | 8.23 | $7.00 | 524400 |
| 2025-08-06 | 8.31 | $7.12 | 536019 |
| 2025-08-05 | 8.39 | $7.39 | 500700 |
| 2025-08-04 | 8.46 | $7.18 | 537400 |
| 2025-08-01 | 8.55 | $7.15 | 785023 |
| 2025-07-31 | 8.67 | $7.41 | 804971 |
| 2025-07-30 | 8.76 | $8.01 | 1.3M |
| 2025-07-29 | 8.80 | $9.40 | 637200 |
| 2025-07-28 | 8.79 | $9.53 | 388617 |
| 2025-07-25 | 8.77 | $9.30 | 691140 |
| 2025-07-24 | 8.75 | $8.65 | 282503 |
| 2025-07-23 | 8.78 | $8.70 | 595800 |
| 2025-07-22 | 8.80 | $8.21 | 219000 |
| 2025-07-21 | 8.83 | $8.41 | 287402 |
| 2025-07-18 | 8.84 | $8.37 | 326100 |
| 2025-07-17 | 8.87 | $8.63 | 247338 |
| 2025-07-16 | 8.87 | $8.64 | 300700 |
| 2025-07-15 | 8.86 | $8.38 | 238900 |
| 2025-07-14 | 8.87 | $8.44 | 249909 |
| 2025-07-11 | 8.87 | $8.58 | 255261 |
| 2025-07-10 | 8.88 | $8.65 | 298424 |
| 2025-07-09 | 8.89 | $8.79 | 199324 |
| 2025-07-08 | 8.89 | $8.72 | 278500 |
| 2025-07-07 | 8.91 | $9.04 | 464800 |
| 2025-07-03 | 8.90 | $9.60 | 440900 |
| 2025-07-02 | 8.84 | $9.07 | 412924 |
| 2025-07-01 | 8.82 | $8.98 | 358425 |
| 2025-06-30 | 8.78 | $9.07 | 239417 |
| 2025-06-27 | 8.74 | $9.10 | 871622 |
| 2025-06-26 | 8.70 | $9.06 | 508508 |
| 2025-06-25 | 8.65 | $9.09 | 578500 |
| 2025-06-24 | 8.62 | $9.12 | 314422 |
| 2025-06-23 | 8.57 | $8.86 | 233121 |
| 2025-06-20 | 8.53 | $8.67 | 303772 |
| 2025-06-18 | 8.52 | $8.81 | 221802 |
| 2025-06-17 | 8.50 | $8.71 | 274900 |
| 2025-06-16 | 8.50 | $8.48 | 407261 |
| 2025-06-13 | 8.50 | $8.47 | 344400 |
| 2025-06-12 | 8.52 | $8.56 | 266600 |
| 2025-06-11 | 8.52 | $8.75 | 282533 |
| 2025-06-10 | 8.51 | $8.75 | 379233 |
| 2025-06-09 | 8.48 | $8.90 | 293000 |
| 2025-06-06 | 8.42 | $9.20 | 333535 |
| 2025-06-05 | 8.34 | $8.66 | 211502 |
| 2025-06-04 | 8.28 | $8.52 | 177233 |
| 2025-06-03 | 8.23 | $8.54 | 442838 |
| 2025-06-02 | 8.16 | $8.23 | 319300 |
| 2025-05-30 | 8.11 | $8.24 | 411800 |
| 2025-05-29 | 8.02 | $8.31 | 382600 |
| 2025-05-28 | 7.93 | $8.21 | 232533 |
| 2025-05-27 | 7.83 | $8.38 | 247900 |
| 2025-05-23 | 7.72 | $8.10 | 239700 |
| 2025-05-22 | 7.63 | $8.01 | 346900 |
| 2025-05-21 | 7.53 | $8.47 | 413700 |
| 2025-05-20 | 7.41 | $8.44 | 688036 |
| 2025-05-19 | 7.29 | $8.69 | 370900 |
| 2025-05-16 | 7.15 | $8.66 | 590246 |
| 2025-05-15 | 7.01 | $8.71 | 378200 |
| 2025-05-14 | 6.87 | $8.65 | 552500 |
| 2025-05-13 | 6.73 | $8.47 | 759959 |
| 2025-05-12 | 6.59 | $8.12 | 592244 |
| 2025-05-09 | 6.47 | $7.71 | 330838 |
| 2025-05-08 | 6.36 | $7.72 | 438007 |
| 2025-05-07 | 6.25 | $7.48 | 892700 |
| 2025-05-06 | 6.14 | $7.44 | 795421 |
| 2025-05-05 | 6.02 | $7.16 | 454800 |
| 2025-05-02 | 5.91 | $7.24 | 652800 |
| 2025-05-01 | 5.80 | $6.51 | 414700 |
| 2025-04-30 | 5.75 | $6.39 | 856660 |
| 2025-04-29 | 5.70 | $6.33 | 381800 |
| 2025-04-28 | 5.64 | $6.09 | 164900 |
| 2025-04-25 | 5.61 | $6.22 | 178800 |
| 2025-04-24 | 5.57 | $6.12 | 174111 |
| 2025-04-23 | 5.55 | $6.05 | 223300 |
| 2025-04-22 | 5.53 | $5.99 | 182200 |
| 2025-04-21 | 5.53 | $5.84 | 349700 |
| 2025-04-17 | 5.52 | $5.99 | 245004 |
| 2025-04-16 | 5.52 | $5.87 | 338437 |
| 2025-04-15 | 5.53 | $5.77 | 311400 |
| 2025-04-14 | 5.53 | $5.74 | 365939 |
| 2025-04-11 | 5.52 | $5.75 | 242400 |
| 2025-04-10 | 5.51 | $5.53 | 359900 |
| 2025-04-09 | 5.50 | $5.56 | 486403 |
| 2025-04-08 | 5.50 | $5.16 | 434881 |
| 2025-04-07 | 5.51 | $5.10 | 416277 |
| 2025-04-04 | 5.53 | $5.03 | 571707 |
| 2025-04-03 | 5.56 | $5.03 | 548221 |
| 2025-04-02 | 5.61 | $5.50 | 300642 |
| 2025-04-01 | 5.62 | $5.32 | 185233 |
| 2025-03-31 | 5.68 | $5.23 | 248900 |
| 2025-03-28 | 5.74 | $5.34 | 138801 |
| 2025-03-27 | 5.83 | $5.56 | 267606 |
| 2025-03-26 | 5.89 | $5.56 | 308900 |
| 2025-03-25 | 5.98 | $5.76 | 270525 |
| 2025-03-24 | 6.04 | $5.92 | 194145 |
| 2025-03-21 | 6.09 | $5.76 | 491314 |
| 2025-03-20 | 6.15 | $5.89 | 244497 |
| 2025-03-19 | 6.25 | $6.01 | 320546 |
| 2025-03-18 | 6.32 | $5.87 | 422700 |
| 2025-03-17 | 6.42 | $5.58 | 247500 |
| 2025-03-14 | 6.54 | $5.56 | 298900 |
| 2025-03-13 | 6.67 | $5.30 | 348600 |
| 2025-03-12 | 6.81 | $5.55 | 451637 |
| 2025-03-11 | 6.96 | $5.36 | 776320 |
| 2025-03-10 | 7.16 | $5.39 | 662612 |
| 2025-03-07 | 7.29 | $5.75 | 800410 |
| 2025-03-06 | 7.41 | $5.93 | 622200 |
| 2025-03-05 | 7.52 | $5.78 | 1.5M |
| 2025-03-04 | 7.63 | $6.45 | 781000 |
| 2025-03-03 | 7.69 | $6.49 | 409529 |
| 2025-02-28 | 7.76 | $7.12 | 340400 |
| 2025-02-27 | 7.81 | $6.82 | 314500 |
| 2025-02-26 | 7.87 | $7.24 | 306126 |
| 2025-02-25 | 7.88 | $7.05 | 441400 |
| 2025-02-24 | 7.89 | $6.88 | 432500 |
| 2025-02-21 | 7.95 | $7.07 | 386200 |
| 2025-02-20 | 8.02 | $7.72 | 299106 |
| 2025-02-19 | 8.05 | $7.56 | 262526 |
| 2025-02-18 | 8.10 | $7.83 | 317806 |
| 2025-02-14 | 8.10 | $7.90 | 167438 |
| 2025-02-13 | 8.07 | $8.16 | 235000 |
| 2025-02-12 | 8.02 | $8.18 | 301900 |
| 2025-02-11 | 7.97 | $8.56 | 413924 |
| 2025-02-10 | 7.88 | $9.27 | 1.3M |
| 2025-02-07 | 7.76 | $8.03 | 192200 |
| 2025-02-06 | 7.71 | $8.23 | 274000 |
| 2025-02-05 | 7.66 | $8.15 | 216742 |
| 2025-02-04 | 7.64 | $7.79 | 240104 |
| 2025-02-03 | 7.64 | $7.80 | 293813 |
| 2025-01-31 | 7.62 | $7.88 | 352600 |
| 2025-01-30 | 7.59 | $8.08 | 545615 |
| 2025-01-29 | 7.56 | $7.98 | 1.5M |
| 2025-01-28 | 7.54 | $7.50 | 610000 |
| 2025-01-27 | 7.56 | $7.14 | 643600 |
| 2025-01-24 | 7.59 | $8.19 | 252700 |
| 2025-01-23 | 7.56 | $8.47 | 263828 |
| 2025-01-22 | 7.52 | $8.32 | 350027 |
| 2025-01-21 | 7.49 | $8.44 | 731348 |
| 2025-01-17 | 7.44 | $7.98 | 651659 |
| 2025-01-16 | 7.45 | $7.29 | 371700 |
| 2025-01-15 | 7.51 | $7.19 | 428731 |
| 2025-01-14 | 7.55 | $7.06 | 200500 |
| 2025-01-13 | 7.61 | $6.86 | 424200 |
| 2025-01-10 | 7.70 | $6.80 | 353729 |
| 2025-01-08 | 7.77 | $7.13 | 304600 |
| 2025-01-07 | 7.83 | $7.19 | 260900 |
| 2025-01-06 | 7.90 | $7.70 | 256225 |
| 2025-01-03 | 7.95 | $7.76 | 283700 |
| 2025-01-02 | 8.00 | $7.41 | 211700 |
| 2024-12-31 | 8.06 | $7.33 | 209500 |
| 2024-12-30 | 8.13 | $7.51 | 140100 |
| 2024-12-27 | 8.19 | $7.53 | 142449 |
| 2024-12-26 | 8.25 | $7.80 | 170949 |
| 2024-12-24 | 8.30 | $7.76 | 98625 |
| 2024-12-23 | 8.34 | $7.68 | 293115 |
| 2024-12-20 | 8.38 | $7.68 | 1.3M |
| 2024-12-19 | 8.44 | $7.63 | 393600 |
| 2024-12-18 | 8.49 | $7.54 | 388300 |
| 2024-12-17 | 8.54 | $8.12 | 293800 |
| 2024-12-16 | 8.54 | $8.43 | 331100 |
| 2024-12-13 | 8.50 | $8.16 | 230916 |
| 2024-12-12 | 8.48 | $8.16 | 342276 |
| 2024-12-11 | 8.46 | $8.64 | 333920 |
| 2024-12-10 | 8.45 | $8.26 | 272209 |
| 2024-12-09 | 8.45 | $8.29 | 224202 |
| 2024-12-06 | 8.41 | $8.52 | 215600 |
| 2024-12-05 | 8.38 | $8.74 | 338938 |
| 2024-12-04 | 8.34 | $8.90 | 448824 |
| 2024-12-03 | 8.26 | $8.60 | 459800 |
| 2024-12-02 | 8.14 | $8.64 | 377000 |
| 2024-11-29 | 8.03 | $8.72 | 164300 |
| 2024-11-27 | 7.90 | $8.77 | 411864 |
| 2024-11-26 | 7.73 | $8.82 | 612207 |
| 2024-11-25 | 7.56 | $8.52 | 457717 |
| 2024-11-22 | 7.40 | $8.55 | 432845 |
| 2024-11-21 | 7.24 | $8.73 | 307902 |
| 2024-11-20 | 7.08 | $8.73 | 400300 |
| 2024-11-19 | 6.94 | $8.58 | 507905 |
| 2024-11-18 | 6.80 | $8.04 | 807673 |
| 2024-11-15 | 6.70 | $7.57 | 433600 |
| 2024-11-14 | 6.62 | $7.77 | 411930 |
| 2024-11-13 | 6.51 | $7.89 | 261900 |
| 2024-11-12 | 6.39 | $8.26 | 385300 |
| 2024-11-11 | 6.25 | $8.28 | 669327 |
| 2024-11-08 | 6.12 | $7.62 | 467914 |
| 2024-11-07 | 6.03 | $7.90 | 456849 |
| 2024-11-06 | 5.91 | $7.84 | 786100 |
| 2024-11-05 | 5.83 | $7.34 | 769119 |
| 2024-11-04 | 5.77 | $6.30 | 620368 |
| 2024-11-01 | 5.76 | $6.30 | 934075 |
| 2024-10-31 | 5.74 | $6.11 | 1.4M |
| 2024-10-30 | 5.73 | $5.42 | 414700 |
| 2024-10-29 | 5.75 | $5.35 | 196975 |
| 2024-10-28 | 5.78 | $5.40 | 307159 |
| 2024-10-25 | 5.79 | $5.39 | 321346 |
| 2024-10-24 | 5.81 | $5.57 | 433500 |
| 2024-10-23 | 5.81 | $5.89 | 258100 |
| 2024-10-22 | 5.77 | $5.83 | 242922 |
| 2024-10-21 | 5.76 | $6.00 | 292121 |
| 2024-10-18 | 5.76 | $5.90 | 357000 |
| 2024-10-17 | 5.80 | $5.65 | 467726 |
| 2024-10-16 | 5.85 | $5.46 | 407106 |
| 2024-10-15 | 5.90 | $5.49 | 358053 |
| 2024-10-14 | 5.95 | $5.63 | 251100 |
| 2024-10-11 | 5.98 | $5.75 | 376460 |
| 2024-10-10 | 6.00 | $5.63 | 304100 |
| 2024-10-09 | 6.01 | $6.15 | 272931 |
| 2024-10-08 | 5.99 | $6.16 | 300406 |
| 2024-10-07 | 6.00 | $6.03 | 225700 |
| 2024-10-04 | 6.02 | $5.96 | 184100 |
| 2024-10-03 | 6.04 | $5.87 | 393500 |
| 2024-10-02 | 6.08 | $5.97 | 216200 |
| 2024-10-01 | 6.13 | $5.79 | 427806 |
| 2024-09-30 | 6.19 | $5.77 | 984545 |
| 2024-09-27 | 6.28 | $5.69 | 424600 |
| 2024-09-26 | 6.37 | $5.50 | 1.1M |
| 2024-09-25 | 6.46 | $5.25 | 940223 |
| 2024-09-24 | 6.58 | $5.58 | 1.1M |
| 2024-09-23 | 6.70 | $6.02 | 429808 |
| 2024-09-20 | 6.79 | $6.61 | 471526 |
| 2024-09-19 | 6.82 | $6.65 | 373417 |
| 2024-09-18 | 6.85 | $6.40 | 424806 |
| 2024-09-17 | 6.90 | $6.50 | 399112 |
| 2024-09-16 | 6.95 | $6.37 | 620517 |
| 2024-09-13 | 7.00 | $6.05 | 911300 |
| 2024-09-12 | 7.05 | $5.83 | 1.2M |
| 2024-09-11 | 7.12 | $5.73 | 1.6M |
| 2024-09-10 | 7.19 | $6.35 | 221200 |
| 2024-09-09 | 7.22 | $6.41 | 248600 |
| 2024-09-06 | 7.25 | $6.43 | 150000 |
| 2024-09-05 | 7.27 | $6.75 | 237044 |
| 2024-09-04 | 7.26 | $6.95 | 123732 |
| 2024-09-03 | 7.27 | $6.91 | 160046 |
| 2024-08-30 | 7.26 | $7.56 | 121617 |
| 2024-08-29 | 7.24 | $7.61 | 200433 |
| 2024-08-28 | 7.25 | $7.29 | 324215 |
| 2024-08-27 | 7.30 | $7.66 | 228500 |
| 2024-08-26 | 7.32 | $7.98 | 282208 |
| 2024-08-23 | 7.35 | $7.84 | 258944 |
| 2024-08-22 | 7.38 | $7.22 | 134400 |
| 2024-08-21 | 7.42 | $7.16 | 205500 |
| 2024-08-20 | 7.61 | $7.31 | 205174 |
| 2024-08-19 | 7.84 | $7.59 | 326700 |
| 2024-08-16 | 8.04 | $7.27 | 170226 |
| 2024-08-15 | 8.24 | $7.22 | 360737 |
| 2024-08-14 | 8.44 | $7.14 | 288990 |
| 2024-08-13 | 8.64 | $7.21 | 179300 |
| 2024-08-12 | 8.84 | $6.82 | 225400 |
| 2024-08-09 | 9.01 | $6.99 | 236700 |
| 2024-08-08 | 9.14 | $6.90 | 349826 |
| 2024-08-07 | 9.24 | $6.62 | 416260 |
| 2024-08-06 | 9.33 | $7.02 | 495847 |
| 2024-08-05 | 9.39 | $6.78 | 554500 |
| 2024-08-02 | 9.46 | $7.23 | 464154 |
| 2024-08-01 | 9.53 | $7.79 | 538100 |
| 2024-07-31 | 9.57 | $8.21 | 505000 |
| 2024-07-30 | 9.59 | $8.15 | 621300 |
| 2024-07-29 | 9.62 | $8.47 | 627600 |
| 2024-07-26 | 9.67 | $8.54 | 1.3M |
| 2024-07-25 | 9.72 | $7.91 | 2.1M |
| 2024-07-24 | 9.80 | $11.04 | 646200 |
| 2024-07-23 | 9.67 | $11.87 | 577600 |
| 2024-07-22 | 9.52 | $11.61 | 629119 |
| 2024-07-19 | 9.41 | $11.36 | 241586 |
| 2024-07-18 | 9.32 | $11.11 | 393133 |
| 2024-07-17 | 9.27 | $11.07 | 503653 |
| 2024-07-16 | 9.23 | $11.31 | 625855 |
| 2024-07-15 | 9.17 | $10.24 | 645490 |
| 2024-07-12 | 9.18 | $9.63 | 590097 |
| 2024-07-11 | 9.22 | $8.77 | 308405 |
| 2024-07-10 | 9.30 | $8.43 | 340203 |
| 2024-07-09 | 9.39 | $8.28 | 352881 |
| 2024-07-08 | 9.49 | $8.22 | 380907 |
| 2024-07-05 | 9.59 | $8.65 | 701444 |
| 2024-07-03 | 9.67 | $8.61 | 275669 |
| 2024-07-02 | 9.75 | $8.59 | 570294 |
| 2024-07-01 | 9.81 | $8.60 | 762849 |
| 2024-06-28 | 9.92 | $9.51 | 5.8M |
| 2024-06-27 | 9.95 | $9.64 | 785431 |
| 2024-06-26 | 9.96 | $9.36 | 600353 |
| 2024-06-25 | 9.95 | $8.62 | 560948 |
| 2024-06-24 | 9.96 | $8.77 | 449621 |
| 2024-06-21 | 9.94 | $9.40 | 317074 |
| 2024-06-20 | 9.90 | $9.55 | 510434 |
| 2024-06-18 | 9.85 | $10.21 | 254615 |
| 2024-06-17 | 9.78 | $10.21 | 274202 |
| 2024-06-14 | 9.74 | $10.05 | 414946 |
| 2024-06-13 | 9.70 | $10.54 | 240248 |
| 2024-06-12 | 9.65 | $10.45 | 334552 |
| 2024-06-11 | 9.58 | $10.28 | 407598 |
| 2024-06-10 | 9.50 | $10.25 | 388155 |
| 2024-06-07 | 9.42 | $10.25 | 263236 |
| 2024-06-06 | 9.29 | $10.25 | 339304 |
| 2024-06-05 | 9.17 | $10.30 | 232204 |
| 2024-06-04 | 9.04 | $10.26 | 579523 |
| 2024-06-03 | 8.92 | $9.78 | 582530 |
| 2024-05-31 | 8.80 | $10.78 | 591313 |
| 2024-05-30 | 8.64 | $9.97 | 735811 |
| 2024-05-29 | 8.51 | $9.86 | 519982 |
| 2024-05-28 | 8.37 | $9.30 | 610485 |
| 2024-05-24 | 8.26 | $8.78 | 206587 |
| 2024-05-23 | 8.19 | $8.38 | 186669 |
| 2024-05-22 | 8.14 | $8.60 | 211617 |
| 2024-05-21 | 8.10 | $8.58 | 264035 |
| 2024-05-20 | 8.06 | $8.68 | 410882 |
| 2024-05-17 | 8.00 | $9.37 | 327787 |
| 2024-05-16 | 7.92 | $9.35 | 247929 |
| 2024-05-15 | 7.85 | $9.60 | 360277 |
| 2024-05-14 | 7.77 | $9.05 | 490454 |
| 2024-05-13 | 7.72 | $8.70 | 413274 |
| 2024-05-10 | 7.67 | $8.54 | 820457 |
| 2024-05-09 | 7.65 | $7.67 | 195118 |
| 2024-05-08 | 7.70 | $7.84 | 186860 |
| 2024-05-07 | 7.73 | $7.65 | 296056 |
| 2024-05-06 | 7.78 | $7.82 | 343925 |
| 2024-05-03 | 7.82 | $7.48 | 262765 |
| 2024-05-02 | 7.88 | $7.59 | 365796 |
| 2024-05-01 | 7.93 | $7.40 | 321429 |
| 2024-04-30 | 8.02 | $7.11 | 413304 |
| 2024-04-29 | 8.12 | $6.91 | 607318 |
| 2024-04-26 | 8.21 | $7.42 | 336102 |
| 2024-04-25 | 8.25 | $7.34 | 1.1M |
| 2024-04-24 | 8.30 | $7.96 | 391218 |
| 2024-04-23 | 8.33 | $7.62 | 250579 |
| 2024-04-22 | 8.42 | $7.51 | 290834 |
| 2024-04-19 | 8.50 | $7.90 | 188392 |
| 2024-04-18 | 8.55 | $7.87 | 194169 |
| 2024-04-17 | 8.57 | $8.02 | 201342 |
| 2024-04-16 | 8.59 | $7.96 | 164422 |
| 2024-04-15 | 8.60 | $7.88 | 349501 |
| 2024-04-12 | 8.61 | $8.05 | 362745 |
| 2024-04-11 | 8.63 | $8.71 | 249862 |
| 2024-04-10 | 8.62 | $8.42 | 295283 |
| 2024-04-09 | 8.62 | $8.72 | 303160 |
| 2024-04-08 | 8.63 | $8.57 | 421490 |
| 2024-04-05 | 8.63 | $8.60 | 346213 |
| 2024-04-04 | 8.57 | $8.56 | 558385 |
| 2024-04-03 | 8.51 | $9.23 | 486677 |
| 2024-04-02 | 8.39 | $9.14 | 605400 |
| 2024-04-01 | 8.28 | $8.75 | 870652 |
| 2024-03-28 | 8.17 | $8.20 | 973506 |
| 2024-03-27 | 8.06 | $8.30 | 537878 |
| 2024-03-26 | 7.99 | $8.52 | 892771 |
| 2024-03-25 | 7.91 | $9.39 | 924808 |
| 2024-03-22 | 7.78 | $9.24 | 848189 |
| 2024-03-21 | 7.65 | $8.80 | 479792 |
| 2024-03-20 | 7.53 | $8.36 | 187295 |
| 2024-03-19 | 7.43 | $8.38 | 212763 |
| 2024-03-18 | 7.32 | $8.16 | 358821 |
| 2024-03-15 | 7.22 | $8.06 | 315661 |
| 2024-03-14 | 7.13 | $8.48 | 298617 |
| 2024-03-13 | 7.02 | $8.49 | 214152 |
| 2024-03-12 | 6.89 | $8.46 | 474013 |
| 2024-03-11 | 6.78 | $8.99 | 775164 |
| 2024-03-08 | 6.63 | $8.47 | 904144 |
| 2024-03-07 | 6.50 | $7.46 | 234658 |
| 2024-03-06 | 6.41 | $7.24 | 279967 |
| 2024-03-05 | 6.33 | $6.96 | 296978 |
| 2024-03-04 | 6.27 | $6.83 | 346368 |
| 2024-03-01 | 6.22 | $6.67 | 398908 |
| 2024-02-29 | 6.18 | $5.99 | 343878 |
| 2024-02-28 | 6.17 | $6.92 | 274247 |
| 2024-02-27 | 6.12 | $6.80 | 151059 |
| 2024-02-26 | 6.07 | $6.82 | 194657 |
| 2024-02-23 | 6.02 | $6.56 | 116920 |
| 2024-02-22 | 5.98 | $6.46 | 197441 |
| 2024-02-21 | 5.93 | $6.40 | 120236 |
| 2024-02-20 | 5.88 | $6.20 | 70699 |
| 2024-02-16 | 5.84 | $6.23 | 107088 |
| 2024-02-15 | 5.79 | $6.23 | 90782 |
| 2024-02-14 | 5.73 | $6.14 | 93731 |
| 2024-02-13 | 5.70 | $6.03 | 97303 |
| 2024-02-12 | 5.65 | $6.18 | 168294 |
| 2024-02-09 | 5.59 | $6.09 | 116173 |
| 2024-02-08 | 5.52 | $5.86 | 60971 |
| 2024-02-07 | 5.46 | $5.63 | 57538 |
| 2024-02-06 | 5.41 | $5.65 | 80169 |
| 2024-02-05 | 5.36 | $5.70 | 154811 |
| 2024-02-02 | 5.31 | $5.90 | 63714 |
| 2024-02-01 | 5.25 | $5.89 | 107299 |
| 2024-01-31 | 5.20 | $5.66 | 37420 |
| 2024-01-30 | 5.15 | $5.90 | 66384 |
| 2024-01-29 | 5.11 | $5.92 | 185328 |
| 2024-01-26 | 5.06 | $5.69 | 117621 |
| 2024-01-25 | 5.02 | $5.80 | 137944 |
| 2024-01-24 | 4.98 | $5.45 | 44484 |
| 2024-01-23 | 4.95 | $5.38 | 65670 |
| 2024-01-22 | 4.93 | $5.50 | 225421 |
| 2024-01-19 | 4.89 | $5.19 | 141322 |
| 2024-01-18 | 4.87 | $5.13 | 101173 |
| 2024-01-17 | 4.83 | $5.48 | 179976 |
| 2024-01-16 | 4.76 | $5.02 | 101722 |
| 2024-01-12 | 4.74 | $4.95 | 65599 |
| 2024-01-11 | 4.72 | $4.69 | 79682 |
| 2024-01-10 | 4.70 | $4.70 | 73325 |
| 2024-01-09 | 4.69 | $4.65 | 67210 |
| 2024-01-08 | 4.68 | $4.65 | 63783 |
| 2024-01-05 | 4.67 | $4.66 | 127824 |
| 2024-01-04 | 4.65 | $4.70 | 89465 |
| 2024-01-03 | 4.64 | $4.80 | 56581 |
| 2024-01-02 | 4.63 | $4.83 | 58166 |
| 2023-12-29 | 4.64 | $4.94 | 75792 |
| 2023-12-28 | 4.63 | $4.96 | 62047 |
| 2023-12-27 | 4.62 | $5.00 | 44931 |
| 2023-12-26 | 4.61 | $4.86 | 42270 |
| 2023-12-22 | 4.61 | $4.91 | 46811 |
| 2023-12-21 | 4.61 | $4.90 | 31824 |
| 2023-12-20 | 4.61 | $4.80 | 89290 |
| 2023-12-19 | 4.61 | $4.67 | 83867 |
| 2023-12-18 | 4.62 | $4.46 | 244348 |
| 2023-12-15 | 4.64 | $4.10 | 359501 |
| 2023-12-14 | 4.67 | $4.60 | 132458 |
| 2023-12-13 | 4.69 | $4.48 | 134023 |
| 2023-12-12 | 4.71 | $4.41 | 48304 |
| 2023-12-11 | 4.74 | $4.45 | 86425 |
| 2023-12-08 | 4.76 | $4.47 | 85225 |
| 2023-12-07 | 4.77 | $4.37 | 133582 |
| 2023-12-06 | 4.78 | $4.35 | 161567 |
| 2023-12-05 | 4.77 | $4.45 | 71744 |
| 2023-12-04 | 4.77 | $4.68 | 81351 |
| 2023-12-01 | 4.76 | $4.85 | 101800 |
| 2023-11-30 | 4.75 | $4.80 | 74000 |
| 2023-11-29 | 4.74 | $4.86 | 75800 |
| 2023-11-28 | 4.74 | $4.69 | 54900 |
| 2023-11-27 | 4.73 | $4.87 | 139500 |
| 2023-11-24 | 4.71 | $4.85 | 40900 |
| 2023-11-22 | 4.75 | $4.90 | 45500 |
| 2023-11-21 | 4.76 | $4.82 | 116900 |
| 2023-11-20 | 4.80 | $4.87 | 74500 |
| 2023-11-17 | 4.83 | $4.90 | 81200 |
| 2023-11-16 | 4.85 | $4.82 | 117000 |
| 2023-11-15 | 4.89 | $4.95 | 196700 |
| 2023-11-14 | 4.93 | $4.93 | 123800 |
| 2023-11-13 | 4.99 | $4.92 | 141900 |
| 2023-11-10 | 5.03 | $4.93 | 137100 |
| 2023-11-09 | 5.07 | $4.67 | 179500 |
| 2023-11-08 | 5.11 | $4.53 | 96000 |
| 2023-11-07 | 5.16 | $4.19 | 118800 |
| 2023-11-06 | 5.23 | $4.34 | 143400 |
| 2023-11-03 | 5.28 | $4.41 | 182800 |
| 2023-11-02 | 5.33 | $4.73 | 141300 |
| 2023-11-01 | 5.35 | $4.69 | 173600 |
| 2023-10-31 | 5.36 | $4.80 | 232100 |
| 2023-10-30 | 5.38 | $4.54 | 447700 |
| 2023-10-27 | 5.41 | $4.48 | 586900 |
| 2023-10-26 | 5.45 | $5.51 | 135800 |
| 2023-10-25 | 5.44 | $5.11 | 202800 |
| 2023-10-24 | 5.44 | $5.63 | 127500 |
| 2023-10-23 | 5.42 | $5.45 | 156200 |
| 2023-10-20 | 5.41 | $5.33 | 151600 |
| 2023-10-19 | 5.42 | $5.68 | 241600 |
| 2023-10-18 | 5.39 | $5.79 | 181400 |
| 2023-10-17 | 5.36 | $6.05 | 298500 |
| 2023-10-16 | 5.31 | $5.75 | 286300 |
| 2023-10-13 | 5.28 | $5.71 | 258300 |
| 2023-10-12 | 5.24 | $5.39 | 218300 |
| 2023-10-11 | 5.22 | $5.59 | 234200 |
| 2023-10-10 | 5.17 | $5.64 | 378600 |
| 2023-10-09 | 5.13 | $5.40 | 117000 |
| 2023-10-06 | 5.10 | $5.27 | 111300 |
| 2023-10-05 | 5.07 | $5.20 | 133400 |
| 2023-10-04 | 5.04 | $4.95 | 111400 |
| 2023-10-03 | 5.03 | $5.10 | 77700 |
| 2023-10-02 | 5.01 | $5.12 | 189600 |
| 2023-09-29 | 4.99 | $5.36 | 163100 |
| 2023-09-28 | 4.96 | $5.26 | 105600 |
| 2023-09-27 | 4.93 | $5.15 | 213300 |
| 2023-09-26 | 4.91 | $5.21 | 181000 |
| 2023-09-25 | 4.86 | $5.25 | 222000 |
| 2023-09-22 | 4.81 | $5.43 | 403200 |
| 2023-09-21 | 4.75 | $5.15 | 289300 |
| 2023-09-20 | 4.69 | $5.19 | 216500 |
| 2023-09-19 | 4.61 | $5.11 | 433000 |
| 2023-09-18 | 4.52 | $5.15 | 494900 |
| 2023-09-15 | 4.43 | $4.91 | 252900 |
| 2023-09-14 | 4.35 | $4.86 | 169600 |
| 2023-09-13 | 4.28 | $4.66 | 137400 |
| 2023-09-12 | 4.21 | $4.80 | 137300 |
| 2023-09-11 | 4.14 | $4.84 | 148100 |
| 2023-09-08 | 4.08 | $4.61 | 121100 |
| 2023-09-07 | 4.03 | $4.70 | 86100 |
| 2023-09-06 | 3.98 | $4.80 | 175500 |
| 2023-09-05 | 3.93 | $4.72 | 152300 |
| 2023-09-01 | 3.88 | $4.69 | 245600 |
| 2023-08-31 | 3.83 | $4.80 | 420500 |
| 2023-08-30 | 3.78 | $4.65 | 292900 |
| 2023-08-29 | 3.73 | $4.57 | 287000 |
| 2023-08-28 | 3.69 | $4.27 | 168800 |
| 2023-08-25 | 3.67 | $4.28 | 215200 |
| 2023-08-24 | 3.64 | $4.16 | 633000 |
| 2023-08-23 | 3.60 | $3.94 | 201000 |
| 2023-08-22 | 3.56 | $3.64 | 157900 |
| 2023-08-21 | 3.53 | $3.40 | 124700 |
| 2023-08-18 | 3.52 | $3.32 | 206100 |
| 2023-08-17 | 3.50 | $3.26 | 68900 |
| 2023-08-16 | 3.49 | $3.41 | 87300 |
| 2023-08-15 | 3.46 | $3.42 | 374900 |
| 2023-08-14 | 3.44 | $3.39 | 266400 |
| 2023-08-11 | 3.42 | $3.53 | 134600 |
| 2023-08-10 | 3.40 | $3.65 | 86800 |
| 2023-08-09 | 3.38 | $3.71 | 79500 |
| 2023-08-08 | 3.35 | $3.75 | 103600 |
| 2023-08-07 | 3.31 | $3.75 | 311400 |
| 2023-08-04 | 3.26 | $3.73 | 98800 |
| 2023-08-03 | 3.22 | $3.75 | 702500 |
| 2023-08-02 | 3.18 | $3.75 | 278600 |
| 2023-08-01 | 3.13 | $3.75 | 239700 |
| 2023-07-31 | 3.08 | $3.75 | 373200 |
| 2023-07-28 | 3.04 | $3.77 | 457300 |
| 2023-07-27 | 2.99 | $3.34 | 293000 |
| 2023-07-26 | 2.96 | $3.05 | 137400 |
| 2023-07-25 | 2.93 | $3.13 | 61500 |
| 2023-07-24 | 2.90 | $3.11 | 178500 |
| 2023-07-21 | 2.87 | $2.96 | 152100 |
| 2023-07-20 | 2.85 | $3.00 | 44500 |
| 2023-07-19 | 2.82 | $3.00 | 78700 |
| 2023-07-18 | 2.80 | $3.02 | 63300 |
| 2023-07-17 | 2.78 | $2.95 | 97900 |
| 2023-07-14 | 2.76 | $3.09 | 65800 |
| 2023-07-13 | 2.74 | $3.17 | 156800 |
| 2023-07-12 | 2.71 | $3.19 | 230200 |
| 2023-07-11 | 2.68 | $2.91 | 38500 |
| 2023-07-10 | 2.67 | $2.85 | 60900 |
| 2023-07-07 | 2.66 | $2.86 | 45100 |
| 2023-07-06 | 2.65 | $2.85 | 24700 |
| 2023-07-05 | 2.64 | $2.83 | 11000 |
| 2023-07-03 | 2.62 | $2.82 | 9100 |
| 2023-06-30 | 2.61 | $2.81 | 69800 |
| 2023-06-29 | 2.59 | $2.80 | 38600 |
| 2023-06-28 | 2.58 | $2.74 | 103300 |
| 2023-06-27 | 2.56 | $2.60 | 94300 |
| 2023-06-26 | 2.56 | $2.49 | 71300 |
| 2023-06-23 | 2.56 | $2.42 | 35400 |
| 2023-06-22 | 2.57 | $2.50 | 19600 |
| 2023-06-21 | 2.57 | $2.54 | 21800 |
| 2023-06-20 | 2.57 | $2.53 | 29700 |
| 2023-06-16 | 2.57 | $2.61 | 22000 |
| 2023-06-15 | 2.57 | $2.65 | 74000 |
| 2023-06-14 | 2.57 | $2.69 | 36300 |
| 2023-06-13 | 2.57 | $2.58 | 27100 |
| 2023-06-12 | 2.56 | $2.58 | 19700 |
| 2023-06-09 | 2.55 | $2.62 | 21300 |
| 2023-06-08 | 2.55 | $2.70 | 36800 |
| 2023-06-07 | 2.54 | $2.63 | 18900 |
| 2023-06-06 | 2.54 | $2.58 | 22600 |
| 2023-06-05 | 2.54 | $2.59 | 19200 |
| 2023-06-02 | 2.54 | $2.59 | 24400 |
| 2023-06-01 | 2.53 | $2.45 | 36300 |
| 2023-05-31 | 2.54 | $2.42 | 16300 |
| 2023-05-30 | 2.54 | $2.46 | 11500 |
| 2023-05-26 | 2.54 | $2.53 | 20100 |
| 2023-05-25 | 2.54 | $2.50 | 24000 |
| 2023-05-24 | 2.53 | $2.59 | 18000 |
| 2023-05-23 | 2.52 | $2.47 | 72800 |
| 2023-05-22 | 2.52 | $2.53 | 58500 |
| 2023-05-19 | 2.51 | $2.63 | 15400 |
| 2023-05-18 | 2.50 | $2.64 | 35100 |
| 2023-05-17 | 2.49 | $2.59 | 48000 |
| 2023-05-16 | 2.48 | $2.63 | 119800 |
| 2023-05-15 | 2.48 | $2.45 | 39700 |
| 2023-05-12 | 2.49 | $2.42 | 30300 |
| 2023-05-11 | 2.49 | $2.60 | 42500 |
| 2023-05-10 | 2.49 | $2.59 | 71900 |
| 2023-05-09 | 2.49 | $2.52 | 42000 |
| 2023-05-08 | 2.49 | $2.55 | 22700 |
| 2023-05-05 | 2.49 | $2.61 | 46700 |
| 2023-05-04 | 2.49 | $2.46 | 52000 |
| 2023-05-03 | 2.50 | $2.55 | 36300 |
| 2023-05-02 | 2.50 | $2.53 | 43200 |
| 2023-05-01 | 2.50 | $2.50 | 369500 |
| 2023-04-28 | 2.50 | $2.38 | 31800 |
| 2023-04-27 | 2.51 | $2.42 | 4300 |
| 2023-04-26 | 2.53 | $2.39 | 13900 |
| 2023-04-25 | 2.54 | $2.36 | 19900 |
| 2023-04-24 | 2.55 | $2.39 | 62400 |
| 2023-04-21 | 2.56 | $2.43 | 25900 |
| 2023-04-20 | 2.57 | $2.38 | 38500 |
| 2023-04-19 | 2.58 | $2.52 | 46100 |
| 2023-04-18 | 2.59 | $2.56 | 16800 |
| 2023-04-17 | 2.60 | $2.55 | 11400 |
| 2023-04-14 | 2.61 | $2.52 | 13500 |
| 2023-04-13 | 2.63 | $2.58 | 18300 |
| 2023-04-12 | 2.64 | $2.58 | 8000 |
| 2023-04-11 | 2.66 | $2.60 | 51300 |
| 2023-04-10 | 2.67 | $2.56 | 49600 |
| 2023-04-06 | 2.68 | $2.56 | 24400 |
| 2023-04-05 | 2.68 | $2.55 | 11400 |
| 2023-04-04 | 2.69 | $2.55 | 35000 |
| 2023-04-03 | 2.70 | $2.58 | 33700 |
| 2023-03-31 | 2.71 | $2.59 | 10000 |
| 2023-03-30 | 2.72 | $2.60 | 34600 |
| 2023-03-29 | 2.72 | $2.65 | 24200 |
| 2023-03-28 | 2.73 | $2.65 | 44100 |
| 2023-03-27 | 2.74 | $2.62 | 31400 |
| 2023-03-24 | 2.74 | $2.56 | 32700 |
| 2023-03-23 | 2.75 | $2.59 | 31700 |
| 2023-03-22 | 2.76 | $2.70 | 45400 |
| 2023-03-21 | 2.76 | $2.72 | 65700 |
| 2023-03-20 | 2.76 | $2.70 | 116600 |
| 2023-03-17 | 2.76 | $2.73 | 89600 |
| 2023-03-16 | 2.77 | $2.94 | 110600 |
| 2023-03-15 | 2.76 | $2.82 | 110400 |
| 2023-03-14 | 2.76 | $2.87 | 108100 |
| 2023-03-13 | 2.76 | $2.79 | 47100 |
| 2023-03-10 | 2.76 | $2.76 | 339300 |
| 2023-03-09 | 2.77 | $2.65 | 30100 |
| 2023-03-08 | 2.78 | $2.72 | 30200 |
| 2023-03-07 | 2.78 | $2.77 | 15000 |
| 2023-03-06 | 2.78 | $2.73 | 25500 |
| 2023-03-03 | 2.79 | $2.75 | 24600 |
| 2023-03-02 | 2.80 | $2.77 | 4400 |
| 2023-03-01 | 2.80 | $2.74 | 49600 |
| 2023-02-28 | 2.81 | $2.77 | 35100 |
| 2023-02-27 | 2.81 | $2.73 | 38400 |
| 2023-02-24 | 2.81 | $2.74 | 14300 |
| 2023-02-23 | 2.82 | $2.80 | 32900 |
| 2023-02-22 | 2.83 | $2.74 | 28000 |
| 2023-02-21 | 2.83 | $2.69 | 47400 |
| 2023-02-17 | 2.84 | $2.76 | 52300 |
| 2023-02-16 | 2.84 | $2.77 | 24300 |
| 2023-02-15 | 2.85 | $2.82 | 36200 |
| 2023-02-14 | 2.86 | $2.85 | 8500 |
| 2023-02-13 | 2.86 | $2.86 | 22100 |
| 2023-02-10 | 2.86 | $2.86 | 13100 |
| 2023-02-09 | 2.87 | $2.85 | 60500 |
| 2023-02-08 | 2.88 | $2.83 | 11400 |
| 2023-02-07 | 2.88 | $2.80 | 34800 |
| 2023-02-06 | 2.88 | $2.82 | 29400 |
| 2023-02-03 | 2.87 | $2.87 | 84100 |
| 2023-02-02 | 2.86 | $2.88 | 144800 |
| 2023-02-01 | 2.84 | $2.86 | 128500 |
| 2023-01-31 | 2.83 | $2.87 | 32700 |
| 2023-01-30 | 2.80 | $2.85 | 145000 |
| 2023-01-27 | 2.78 | $2.75 | 55600 |
| 2023-01-26 | 2.76 | $2.84 | 47200 |
| 2023-01-25 | 2.73 | $2.95 | 32600 |
| 2023-01-24 | 2.70 | $2.80 | 29900 |
| 2023-01-23 | 2.67 | $2.83 | 66700 |
| 2023-01-20 | 2.64 | $2.86 | 56100 |
| 2023-01-19 | 2.62 | $2.98 | 59000 |
| 2023-01-18 | 2.59 | $2.90 | 44700 |
| 2023-01-17 | 2.56 | $3.00 | 93900 |
| 2023-01-13 | 2.54 | $2.89 | 16400 |
| 2023-01-12 | 2.52 | $2.92 | 68900 |
| 2023-01-11 | 2.50 | $3.01 | 91800 |
| 2023-01-10 | 2.47 | $2.91 | 61700 |
| 2023-01-09 | 2.45 | $2.73 | 95100 |
| 2023-01-06 | 2.43 | $2.65 | 115800 |
| 2023-01-05 | 2.42 | $2.64 | 107800 |
| 2023-01-04 | 2.41 | $2.59 | 40200 |
| 2023-01-03 | 2.41 | $2.55 | 41800 |
| 2022-12-30 | 2.41 | $2.38 | 35200 |
| 2022-12-29 | 2.42 | $2.35 | 61400 |
| 2022-12-28 | 2.43 | $2.33 | 30100 |
| 2022-12-27 | 2.45 | $2.35 | 60400 |
| 2022-12-23 | 2.46 | $2.29 | 21000 |
| 2022-12-22 | 2.47 | $2.26 | 175300 |
| 2022-12-21 | 2.47 | $2.28 | 129900 |
| 2022-12-20 | 2.47 | $2.31 | 60700 |
| 2022-12-19 | 2.47 | $2.40 | 56200 |
| 2022-12-16 | 2.46 | $2.44 | 55500 |
| 2022-12-15 | 2.44 | $2.50 | 62900 |
| 2022-12-14 | 2.44 | $2.51 | 80600 |
| 2022-12-13 | 2.42 | $2.55 | 105300 |
| 2022-12-12 | 2.41 | $2.39 | 60100 |
| 2022-12-09 | 2.41 | $2.40 | 16700 |
| 2022-12-08 | 2.40 | $2.42 | 36300 |
| 2022-12-07 | 2.39 | $2.50 | 43300 |
| 2022-12-06 | 2.38 | $2.44 | 26100 |
| 2022-12-05 | 2.37 | $2.49 | 33000 |
| 2022-12-02 | 2.36 | $2.55 | 59100 |
| 2022-12-01 | 2.35 | $2.57 | 39700 |
| 2022-11-30 | 2.34 | $2.64 | 36400 |
| 2022-11-29 | 2.32 | $2.63 | 45900 |
| 2022-11-28 | 2.30 | $2.61 | 78400 |
| 2022-11-25 | 2.29 | $2.44 | 59500 |
| 2022-11-23 | 2.30 | $2.34 | 55700 |
| 2022-11-22 | 2.30 | $2.27 | 119400 |
| 2022-11-21 | 2.32 | $2.24 | 242700 |
| 2022-11-18 | 2.34 | $2.22 | 238100 |
| 2022-11-17 | 2.36 | $2.18 | 100200 |
| 2022-11-16 | 2.37 | $2.31 | 33000 |
| 2022-11-15 | 2.38 | $2.30 | 123800 |
| 2022-11-14 | 2.39 | $2.30 | 291200 |
| 2022-11-11 | 2.39 | $2.29 | 61700 |
| 2022-11-10 | 2.40 | $2.29 | 88800 |
| 2022-11-09 | 2.42 | $2.24 | 50400 |
| 2022-11-08 | 2.42 | $2.25 | 26100 |
| 2022-11-07 | 2.43 | $2.30 | 34100 |
| 2022-11-04 | 2.44 | $2.29 | 33600 |
| 2022-11-03 | 2.45 | $2.35 | 105000 |
| 2022-11-02 | 2.46 | $2.27 | 74600 |
| 2022-11-01 | 2.48 | $2.26 | 116700 |
| 2022-10-31 | 2.49 | $2.28 | 94300 |
| 2022-10-28 | 2.50 | $2.44 | 62100 |
| 2022-10-27 | 2.51 | $2.48 | 101500 |
| 2022-10-26 | 2.51 | $2.52 | 63400 |
| 2022-10-25 | 2.50 | $2.63 | 40800 |
| 2022-10-24 | 2.49 | $2.63 | 52600 |
| 2022-10-21 | 2.47 | $2.49 | 37000 |
| 2022-10-20 | 2.47 | $2.50 | 17100 |
| 2022-10-19 | 2.46 | $2.47 | 24600 |
| 2022-10-18 | 2.46 | $2.46 | 33700 |
| 2022-10-17 | 2.46 | $2.43 | 40500 |
| 2022-10-14 | 2.47 | $2.48 | 14100 |
| 2022-10-13 | 2.47 | $2.54 | 23500 |
| 2022-10-12 | 2.48 | $2.37 | 19500 |
| 2022-10-11 | 2.48 | $2.43 | 28100 |
| 2022-10-10 | 2.50 | $2.52 | 14900 |
| 2022-10-07 | 2.51 | $2.47 | 23200 |
| 2022-10-06 | 2.52 | $2.58 | 10700 |
| 2022-10-05 | 2.53 | $2.55 | 45000 |
| 2022-10-04 | 2.54 | $2.51 | 39500 |
| 2022-10-03 | 2.55 | $2.54 | 100400 |
| 2022-09-30 | 2.58 | $2.64 | 68400 |
| 2022-09-29 | 2.61 | $2.44 | 48800 |
| 2022-09-28 | 2.64 | $2.38 | 14000 |
| 2022-09-27 | 2.69 | $2.33 | 41500 |
| 2022-09-26 | 2.73 | $2.36 | 18500 |
| 2022-09-23 | 2.77 | $2.39 | 60900 |
| 2022-09-22 | 2.81 | $2.37 | 14800 |
| 2022-09-21 | 2.85 | $2.50 | 20200 |
| 2022-09-20 | 2.88 | $2.41 | 35600 |
| 2022-09-19 | 2.90 | $2.50 | 47200 |
| 2022-09-16 | 2.91 | $2.54 | 74800 |
| 2022-09-15 | 2.92 | $2.67 | 41400 |
| 2022-09-14 | 2.93 | $2.55 | 32900 |
| 2022-09-13 | 2.94 | $2.65 | 11900 |
| 2022-09-12 | 2.94 | $2.75 | 20300 |
| 2022-09-09 | 2.94 | $2.72 | 72200 |
| 2022-09-08 | 2.94 | $2.77 | 22800 |
| 2022-09-07 | 2.93 | $2.73 | 42000 |
| 2022-09-06 | 2.93 | $2.85 | 29300 |
| 2022-09-02 | 2.92 | $3.07 | 58200 |
| 2022-09-01 | 2.90 | $3.15 | 35100 |
| 2022-08-31 | 2.88 | $3.19 | 85800 |
| 2022-08-30 | 2.85 | $3.27 | 100300 |
| 2022-08-29 | 2.82 | $3.18 | 110600 |
| 2022-08-26 | 2.80 | $3.21 | 74200 |
| 2022-08-25 | 2.77 | $3.12 | 47000 |
| 2022-08-24 | 2.75 | $3.10 | 40700 |
| 2022-08-23 | 2.72 | $3.14 | 106800 |
| 2022-08-22 | 2.69 | $2.86 | 157600 |
| 2022-08-19 | 2.66 | $2.73 | 197000 |
| 2022-08-18 | 2.66 | $2.78 | 58600 |
| 2022-08-17 | 2.65 | $2.68 | 14100 |
| 2022-08-16 | 2.64 | $2.81 | 43000 |
| 2022-08-15 | 2.61 | $2.69 | 24300 |
| 2022-08-12 | 2.59 | $2.75 | 43100 |
| 2022-08-11 | 2.57 | $2.66 | 19000 |
| 2022-08-10 | 2.55 | $2.62 | 21400 |
| 2022-08-09 | 2.53 | $2.68 | 23200 |
| 2022-08-08 | 2.51 | $2.76 | 60600 |
| 2022-08-05 | 2.49 | $2.68 | 30100 |
| 2022-08-04 | 2.47 | $2.64 | 58400 |
| 2022-08-03 | 2.45 | $2.70 | 57200 |
| 2022-08-02 | 2.43 | $2.58 | 125400 |
| 2022-08-01 | 2.41 | $2.71 | 75600 |
| 2022-07-29 | 2.39 | $2.68 | 61900 |
| 2022-07-28 | 2.37 | $2.69 | 128500 |
| 2022-07-27 | 2.34 | $2.46 | 48000 |
| 2022-07-26 | 2.33 | $2.54 | 28000 |
| 2022-07-25 | 2.32 | $2.45 | 38400 |
| 2022-07-22 | 2.32 | $2.57 | 29000 |
| 2022-07-21 | 2.31 | $2.57 | 55600 |
| 2022-07-20 | 2.31 | $2.46 | 57200 |
| 2022-07-19 | 2.32 | $2.38 | 53100 |
| 2022-07-18 | 2.33 | $2.30 | 168800 |
| 2022-07-15 | 2.34 | $2.27 | 84300 |
| 2022-07-14 | 2.35 | $2.27 | 45400 |
| 2022-07-13 | 2.37 | $2.27 | 98900 |
| 2022-07-12 | 2.38 | $2.26 | 57900 |
| 2022-07-11 | 2.41 | $2.29 | 105000 |
| 2022-07-08 | 2.43 | $2.28 | 57700 |
| 2022-07-07 | 2.46 | $2.28 | 39000 |
| 2022-07-06 | 2.49 | $2.23 | 16800 |
| 2022-07-05 | 2.51 | $2.25 | 31000 |
| 2022-07-01 | 2.53 | $2.23 | 100900 |
| 2022-06-30 | 2.56 | $2.28 | 27000 |
| 2022-06-29 | 2.59 | $2.20 | 110500 |
| 2022-06-28 | 2.61 | $2.25 | 29100 |
| 2022-06-27 | 2.62 | $2.35 | 64100 |
| 2022-06-24 | 2.64 | $2.42 | 43300 |
| 2022-06-23 | 2.65 | $2.44 | 31800 |
| 2022-06-22 | 2.66 | $2.55 | 11600 |
| 2022-06-21 | 2.66 | $2.54 | 34900 |
| 2022-06-17 | 2.67 | $2.66 | 86100 |
| 2022-06-16 | 2.68 | $2.42 | 92300 |
| 2022-06-15 | 2.70 | $2.60 | 39900 |
| 2022-06-14 | 2.71 | $2.57 | 21100 |
| 2022-06-13 | 2.72 | $2.55 | 53600 |
| 2022-06-10 | 2.72 | $2.75 | 45400 |
| 2022-06-09 | 2.72 | $2.84 | 23800 |
| 2022-06-08 | 2.70 | $2.88 | 59800 |
| 2022-06-07 | 2.68 | $2.82 | 142700 |
| 2022-06-06 | 2.67 | $2.57 | 40500 |
| 2022-06-03 | 2.67 | $2.66 | 24000 |
| 2022-06-02 | 2.67 | $2.82 | 32500 |
| 2022-06-01 | 2.68 | $2.83 | 40000 |
| 2022-05-31 | 2.67 | $2.65 | 56100 |
| 2022-05-27 | 2.68 | $2.52 | 130600 |
| 2022-05-26 | 2.68 | $2.72 | 55400 |
| 2022-05-25 | 2.67 | $2.65 | 45600 |
| 2022-05-24 | 2.66 | $2.53 | 60200 |
| 2022-05-23 | 2.64 | $2.69 | 52600 |
| 2022-05-20 | 2.63 | $2.72 | 23800 |
| 2022-05-19 | 2.61 | $2.79 | 29200 |
| 2022-05-18 | 2.59 | $2.84 | 46100 |
| 2022-05-17 | 2.58 | $2.85 | 72200 |
| 2022-05-16 | 2.56 | $2.64 | 14700 |
| 2022-05-13 | 2.54 | $2.70 | 42300 |
| 2022-05-12 | 2.53 | $2.64 | 33800 |
| 2022-05-11 | 2.52 | $2.51 | 65900 |
| 2022-05-10 | 2.52 | $2.52 | 90200 |
| 2022-05-09 | 2.52 | $2.50 | 140100 |
| 2022-05-06 | 2.51 | $2.67 | 110400 |
| 2022-05-05 | 2.50 | $2.67 | 90800 |
| 2022-05-04 | 2.50 | $2.88 | 39900 |
| 2022-05-03 | 2.48 | $2.72 | 102400 |
| 2022-05-02 | 2.47 | $2.78 | 208600 |
| 2022-04-29 | 2.47 | $2.66 | 316700 |
| 2022-04-28 | 2.46 | $2.46 | 198800 |
| 2022-04-27 | 2.47 | $2.37 | 119700 |
| 2022-04-26 | 2.48 | $2.25 | 85100 |
| 2022-04-25 | 2.51 | $2.33 | 66100 |
| 2022-04-22 | 2.52 | $2.35 | 92500 |
| 2022-04-21 | 2.52 | $2.41 | 127600 |
| 2022-04-20 | 2.51 | $2.64 | 110300 |
| 2022-04-19 | 2.49 | $2.40 | 138700 |
| 2022-04-18 | 2.48 | $2.37 | 198800 |
| 2022-04-14 | 2.47 | $2.56 | 159900 |
| 2022-04-13 | 2.46 | $2.43 | 136600 |
| 2022-04-12 | 2.45 | $2.35 | 94100 |
| 2022-04-11 | 2.45 | $2.58 | 211900 |
| 2022-04-08 | 2.44 | $2.31 | 181300 |
| 2022-04-07 | 2.45 | $2.47 | 266000 |
| 2022-04-06 | 2.44 | $2.64 | 184400 |
| 2022-04-05 | 2.43 | $2.58 | 120500 |
| 2022-04-04 | 2.41 | $2.53 | 131900 |
| 2022-04-01 | 2.39 | $2.65 | 124700 |
| 2022-03-31 | 2.37 | $2.48 | 64800 |
| 2022-03-30 | 2.36 | $2.66 | 98200 |
| 2022-03-29 | 2.39 | $2.66 | 164000 |
| 2022-03-28 | 2.41 | $2.70 | 196400 |
| 2022-03-25 | 2.43 | $2.61 | 287400 |
| 2022-03-24 | 2.46 | $2.40 | 375300 |
| 2022-03-23 | 2.50 | $2.22 | 208200 |
| 2022-03-22 | 2.55 | $2.21 | 152100 |
| 2022-03-21 | 2.61 | $2.23 | 140300 |
| 2022-03-18 | 2.67 | $2.22 | 342600 |
| 2022-03-17 | 2.73 | $2.30 | 193000 |
| 2022-03-16 | 2.79 | $2.25 | 513100 |
| 2022-03-15 | 2.84 | $2.27 | 147800 |
| 2022-03-14 | 2.88 | $2.34 | 107500 |
| 2022-03-11 | 2.91 | $2.50 | 124600 |
| 2022-03-10 | 2.95 | $2.40 | 214200 |
| 2022-03-09 | 3.00 | $2.34 | 248000 |
| 2022-03-08 | 3.05 | $2.22 | 500300 |
| 2022-03-07 | 3.10 | $2.20 | 396700 |
| 2022-03-04 | 3.15 | $2.19 | 474800 |
| 2022-03-03 | 3.19 | $2.35 | 1.5M |
| 2022-03-02 | 3.23 | $3.12 | 149000 |
| 2022-03-01 | 3.23 | $3.08 | 61000 |
| 2022-02-28 | 3.24 | $3.22 | 27100 |
| 2022-02-25 | 3.24 | $3.20 | 57000 |
| 2022-02-24 | 3.24 | $3.20 | 76900 |
| 2022-02-23 | 3.25 | $3.18 | 13400 |
| 2022-02-22 | 3.26 | $3.34 | 56600 |
| 2022-02-18 | 3.27 | $3.38 | 52900 |
| 2022-02-17 | 3.27 | $3.49 | 59100 |
| 2022-02-16 | 3.27 | $3.54 | 112700 |
| 2022-02-15 | 3.26 | $3.21 | 42400 |
| 2022-02-14 | 3.28 | $3.03 | 47000 |
| 2022-02-11 | 3.32 | $3.07 | 84100 |
| 2022-02-10 | 3.35 | $3.28 | 71600 |
| 2022-02-09 | 3.37 | $3.29 | 68500 |
| 2022-02-08 | 3.39 | $3.44 | 57200 |
| 2022-02-07 | 3.40 | $3.21 | 58100 |
| 2022-02-04 | 3.43 | $3.10 | 37100 |
| 2022-02-03 | 3.47 | $3.09 | 34300 |
| 2022-02-02 | 3.51 | $3.10 | 78500 |
| 2022-02-01 | 3.55 | $3.20 | 84700 |
| 2022-01-31 | 3.60 | $3.20 | 60300 |
| 2022-01-28 | 3.63 | $3.17 | 27400 |
| 2022-01-27 | 3.66 | $3.21 | 203500 |
| 2022-01-26 | 3.68 | $3.39 | 62300 |
| 2022-01-25 | 3.70 | $3.44 | 54800 |
| 2022-01-24 | 3.72 | $3.55 | 94200 |
| 2022-01-21 | 3.73 | $3.36 | 65100 |
| 2022-01-20 | 3.75 | $3.45 | 46300 |
| 2022-01-19 | 3.77 | $3.46 | 55900 |
| 2022-01-18 | 3.77 | $3.56 | 158800 |
| 2022-01-14 | 3.78 | $3.80 | 66800 |
| 2022-01-13 | 3.80 | $3.67 | 58500 |
| 2022-01-12 | 3.83 | $3.65 | 41300 |
| 2022-01-11 | 3.86 | $3.71 | 52300 |
| 2022-01-10 | 3.89 | $3.69 | 60500 |
| 2022-01-07 | 3.93 | $3.78 | 32300 |
| 2022-01-06 | 3.95 | $3.89 | 83900 |
| 2022-01-05 | 3.98 | $3.87 | 98600 |
| 2022-01-04 | 4.00 | $4.00 | 93000 |
| 2022-01-03 | 4.00 | $4.08 | 71400 |
| 2021-12-31 | 3.99 | $3.77 | 159400 |
| 2021-12-30 | 4.00 | $3.78 | 114800 |
| 2021-12-29 | 4.01 | $3.72 | 177500 |
| 2021-12-28 | 4.03 | $3.75 | 75900 |
| 2021-12-27 | 4.05 | $3.91 | 150300 |
| 2021-12-23 | 4.07 | $3.78 | 494200 |
| 2021-12-22 | 4.10 | $3.71 | 189100 |
| 2021-12-21 | 4.13 | $3.72 | 244400 |
| 2021-12-20 | 4.17 | $3.61 | 312800 |
| 2021-12-17 | 4.23 | $3.80 | 170500 |
| 2021-12-16 | 4.28 | $4.08 | 87300 |
| 2021-12-15 | 4.32 | $4.28 | 113400 |
| 2021-12-14 | 4.36 | $4.30 | 263600 |
| 2021-12-13 | 4.40 | $4.33 | 130300 |
| 2021-12-10 | 4.43 | $4.37 | 48600 |
| 2021-12-09 | 4.46 | $4.31 | 88600 |
| 2021-12-08 | 4.48 | $4.36 | 97700 |
| 2021-12-07 | 4.50 | $4.25 | 59200 |
| 2021-12-06 | 4.51 | $4.15 | 87500 |
| 2021-12-03 | 4.52 | $3.90 | 190500 |
| 2021-12-02 | 4.54 | $3.96 | 61800 |
| 2021-12-01 | 4.56 | $3.94 | 139000 |
| 2021-11-30 | 4.58 | $4.10 | 234100 |
| 2021-11-29 | 4.60 | $4.11 | 102900 |
| 2021-11-26 | 4.61 | $4.27 | 92500 |
| 2021-11-24 | 4.62 | $4.35 | 106300 |
| 2021-11-23 | 4.63 | $4.41 | 138700 |
| 2021-11-22 | 4.64 | $4.56 | 188900 |
| 2021-11-19 | 4.65 | $4.80 | 85800 |
| 2021-11-18 | 4.65 | $4.81 | 73700 |
| 2021-11-17 | 4.64 | $4.92 | 155200 |
| 2021-11-16 | 4.63 | $5.00 | 226200 |
| 2021-11-15 | 4.61 | $5.00 | 103300 |
| 2021-11-12 | 4.59 | $5.00 | 122100 |
| 2021-11-11 | 4.58 | $5.01 | 246000 |
| 2021-11-10 | 4.56 | $4.67 | 102100 |
| 2021-11-09 | 4.57 | $4.78 | 206300 |
| 2021-11-08 | 4.57 | $4.51 | 164800 |
| 2021-11-05 | 4.59 | $4.38 | 92500 |
| 2021-11-04 | 4.62 | $4.26 | 109400 |
| 2021-11-03 | 4.67 | $4.34 | 96600 |
| 2021-11-02 | 4.70 | $4.38 | 125000 |
| 2021-11-01 | 4.74 | $4.39 | 113800 |
| 2021-10-29 | 4.77 | $4.45 | 318100 |
| 2021-10-28 | 4.82 | $4.40 | 373200 |
| 2021-10-27 | 4.87 | $4.55 | 116500 |
| 2021-10-26 | 4.90 | $4.68 | 54800 |
| 2021-10-25 | 4.92 | $4.72 | 97300 |
| 2021-10-22 | 4.95 | $4.67 | 91800 |
| 2021-10-21 | 4.97 | $4.72 | 65700 |
| 2021-10-20 | 4.99 | $4.67 | 48300 |
| 2021-10-19 | 5.01 | $4.64 | 53800 |
| 2021-10-18 | 5.03 | $4.67 | 145100 |
| 2021-10-15 | 5.05 | $4.66 | 64000 |
| 2021-10-14 | 5.08 | $4.69 | 85900 |
| 2021-10-13 | 5.12 | $4.78 | 164400 |
| 2021-10-12 | 5.15 | $4.75 | 245900 |
| 2021-10-11 | 5.18 | $4.95 | 104000 |
| 2021-10-08 | 5.21 | $5.08 | 89000 |
| 2021-10-07 | 5.22 | $5.14 | 73100 |
| 2021-10-06 | 5.24 | $5.04 | 123400 |
| 2021-10-05 | 5.26 | $5.13 | 174500 |
| 2021-10-04 | 5.29 | $5.04 | 222200 |
| 2021-10-01 | 5.31 | $5.35 | 294700 |
| 2021-09-30 | 5.32 | $5.44 | 1.2M |
| 2021-09-29 | 5.32 | $5.12 | 1.2M |
| 2021-09-28 | 5.34 | $5.12 | 120400 |
| 2021-09-27 | 5.36 | $5.26 | 100300 |
| 2021-09-24 | 5.37 | $5.16 | 50100 |
| 2021-09-23 | 5.38 | $5.18 | 115000 |
| 2021-09-22 | 5.40 | $5.07 | 101200 |
| 2021-09-21 | 5.42 | $5.01 | 87800 |
| 2021-09-20 | 5.44 | $5.05 | 91900 |
| 2021-09-17 | 5.45 | $5.31 | 84000 |
| 2021-09-16 | 5.45 | $5.37 | 59700 |
| 2021-09-15 | 5.46 | $5.40 | 54600 |
| 2021-09-14 | 5.46 | $5.39 | 70500 |
| 2021-09-13 | 5.46 | $5.46 | 50700 |
| 2021-09-10 | 5.46 | $5.44 | 77100 |
| 2021-09-09 | 5.47 | $5.48 | 102900 |
| 2021-09-08 | 5.47 | $5.49 | 70200 |
| 2021-09-07 | 5.47 | $5.64 | 129700 |
| 2021-09-03 | 5.46 | $5.53 | 95900 |
| 2021-09-02 | 5.45 | $5.55 | 59000 |
| 2021-09-01 | 5.44 | $5.45 | 98800 |
| 2021-08-31 | 5.43 | $5.43 | 155100 |
| 2021-08-30 | 5.42 | $5.48 | 379700 |
| 2021-08-27 | 5.42 | $5.46 | 165500 |
| 2021-08-26 | 5.41 | $5.48 | 88700 |
| 2021-08-25 | 5.42 | $5.44 | 107700 |
| 2021-08-24 | 5.45 | $5.49 | 185700 |
| 2021-08-23 | 5.46 | $5.38 | 82300 |
| 2021-08-20 | 5.48 | $5.31 | 254200 |
| 2021-08-19 | 5.50 | $5.36 | 118500 |
| 2021-08-18 | 5.52 | $5.44 | 166400 |
| 2021-08-17 | 5.54 | $5.40 | 134700 |
| 2021-08-16 | 5.55 | $5.44 | 95000 |
| 2021-08-13 | 5.56 | $5.55 | 75100 |
| 2021-08-12 | 5.56 | $5.51 | 45300 |
| 2021-08-11 | 5.56 | $5.57 | 143300 |
| 2021-08-10 | 5.56 | $5.53 | 153100 |
| 2021-08-09 | 5.56 | $5.39 | 95400 |
| 2021-08-06 | 5.58 | $5.36 | 173600 |
| 2021-08-05 | 5.60 | $5.29 | 349500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
12.44
2026-07-31
Close Price
$9.78
Vol: 1.3M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.31
Average
6.22
Maximum
15.41
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 12.44 | $9.78 | 1.3M |
| 2026-07-30 | 12.72 | $9.57 | 999200 |
| 2026-07-29 | 13.05 | $9.08 | 3.6M |
| 2026-07-28 | 13.47 | $11.97 | 872285 |
| 2026-07-27 | 13.62 | $12.42 | 478308 |
| 2026-07-24 | 13.75 | $12.69 | 444586 |
| 2026-07-23 | 13.86 | $12.92 | 474700 |
| 2026-07-22 | 13.96 | $13.15 | 370645 |
| 2026-07-21 | 14.05 | $13.39 | 341538 |
| 2026-07-20 | 14.11 | $12.68 | 390619 |
| 2026-07-17 | 14.27 | $12.80 | 566834 |
| 2026-07-16 | 14.42 | $13.18 | 692859 |
| 2026-07-15 | 14.55 | $13.79 | 329600 |
| 2026-07-14 | 14.63 | $13.60 | 321800 |
| 2026-07-13 | 14.74 | $13.35 | 428420 |
| 2026-07-10 | 14.89 | $13.73 | 352900 |
| 2026-07-09 | 15.01 | $14.03 | 230123 |
| 2026-07-08 | 15.11 | $14.20 | 264941 |
| 2026-07-07 | 15.21 | $14.25 | 431437 |
| 2026-07-06 | 15.31 | $14.89 | 216410 |
| 2026-07-02 | 15.35 | $14.81 | 550385 |
| 2026-07-01 | 15.41 | $15.45 | 551939 |
| 2026-06-30 | 15.40 | $16.82 | 629604 |
| 2026-06-29 | 15.25 | $17.14 | 627300 |
| 2026-06-26 | 15.05 | $16.41 | 1.9M |
| 2026-06-25 | 14.91 | $16.02 | 331131 |
| 2026-06-24 | 14.79 | $15.97 | 558300 |
| 2026-06-23 | 14.67 | $15.56 | 349238 |
| 2026-06-22 | 14.58 | $15.60 | 552192 |
| 2026-06-18 | 14.47 | $15.89 | 563480 |
| 2026-06-17 | 14.32 | $15.28 | 370300 |
| 2026-06-16 | 14.22 | $15.34 | 801308 |
| 2026-06-15 | 14.10 | $14.91 | 272302 |
| 2026-06-12 | 14.02 | $14.51 | 223500 |
| 2026-06-11 | 13.96 | $14.05 | 295432 |
| 2026-06-10 | 13.95 | $13.32 | 306700 |
| 2026-06-09 | 14.02 | $13.89 | 286400 |
| 2026-06-08 | 14.03 | $13.89 | 188700 |
| 2026-06-05 | 14.05 | $13.63 | 304100 |
| 2026-06-04 | 14.09 | $14.19 | 325700 |
| 2026-06-03 | 14.08 | $13.91 | 224000 |
| 2026-06-02 | 14.10 | $14.10 | 437600 |
| 2026-06-01 | 14.10 | $13.83 | 529060 |
| 2026-05-29 | 14.13 | $13.76 | 318100 |
| 2026-05-28 | 14.17 | $14.34 | 342677 |
| 2026-05-27 | 14.15 | $14.06 | 429900 |
| 2026-05-26 | 14.16 | $14.38 | 447000 |
| 2026-05-22 | 14.14 | $14.05 | 399751 |
| 2026-05-21 | 14.15 | $13.72 | 497664 |
| 2026-05-20 | 14.19 | $14.55 | 398400 |
| 2026-05-19 | 14.16 | $14.51 | 474020 |
| 2026-05-18 | 14.12 | $14.85 | 271712 |
| 2026-05-15 | 14.04 | $15.04 | 373243 |
| 2026-05-14 | 13.94 | $15.48 | 310500 |
| 2026-05-13 | 13.77 | $15.35 | 446108 |
| 2026-05-12 | 13.61 | $14.81 | 374700 |
| 2026-05-11 | 13.48 | $15.15 | 603200 |
| 2026-05-08 | 13.31 | $14.90 | 436893 |
| 2026-05-07 | 13.14 | $14.75 | 413987 |
| 2026-05-06 | 12.97 | $15.08 | 557712 |
| 2026-05-05 | 12.75 | $15.46 | 615707 |
| 2026-05-04 | 12.46 | $14.62 | 425700 |
| 2026-05-01 | 12.23 | $14.57 | 581225 |
| 2026-04-30 | 11.99 | $13.62 | 489021 |
| 2026-04-29 | 11.82 | $12.01 | 461880 |
| 2026-04-28 | 11.79 | $11.56 | 229164 |
| 2026-04-27 | 11.82 | $12.19 | 173000 |
| 2026-04-24 | 11.78 | $12.27 | 233828 |
| 2026-04-23 | 11.73 | $12.52 | 247065 |
| 2026-04-22 | 11.65 | $12.14 | 172700 |
| 2026-04-21 | 11.59 | $11.93 | 185800 |
| 2026-04-20 | 11.56 | $12.12 | 197300 |
| 2026-04-17 | 11.50 | $11.97 | 219500 |
| 2026-04-16 | 11.45 | $11.51 | 234849 |
| 2026-04-15 | 11.44 | $11.72 | 187900 |
| 2026-04-14 | 11.41 | $11.87 | 176356 |
| 2026-04-13 | 11.37 | $11.86 | 206051 |
| 2026-04-10 | 11.31 | $11.51 | 213400 |
| 2026-04-09 | 11.29 | $11.82 | 287582 |
| 2026-04-08 | 11.24 | $11.60 | 218534 |
| 2026-04-07 | 11.20 | $11.06 | 228324 |
| 2026-04-06 | 11.21 | $11.09 | 235351 |
| 2026-04-02 | 11.23 | $11.48 | 240344 |
| 2026-04-01 | 11.20 | $11.24 | 252676 |
| 2026-03-31 | 11.20 | $10.90 | 238904 |
| 2026-03-30 | 11.23 | $10.65 | 287028 |
| 2026-03-27 | 11.29 | $10.88 | 169971 |
| 2026-03-26 | 11.33 | $10.88 | 298112 |
| 2026-03-25 | 11.38 | $11.22 | 226732 |
| 2026-03-24 | 11.39 | $11.37 | 374084 |
| 2026-03-23 | 11.40 | $10.94 | 424337 |
| 2026-03-20 | 11.45 | $10.39 | 724738 |
| 2026-03-19 | 11.56 | $10.29 | 469038 |
| 2026-03-18 | 11.69 | $9.92 | 463446 |
| 2026-03-17 | 11.88 | $10.24 | 414835 |
| 2026-03-16 | 12.05 | $10.13 | 540600 |
| 2026-03-13 | 12.25 | $10.27 | 450139 |
| 2026-03-12 | 12.46 | $10.51 | 777200 |
| 2026-03-11 | 12.66 | $10.85 | 779474 |
| 2026-03-10 | 12.86 | $11.71 | 631242 |
| 2026-03-09 | 12.98 | $11.78 | 479541 |
| 2026-03-06 | 13.10 | $11.66 | 415900 |
| 2026-03-05 | 13.25 | $11.82 | 841604 |
| 2026-03-04 | 13.40 | $13.40 | 674347 |
| 2026-03-03 | 13.40 | $13.41 | 433900 |
| 2026-03-02 | 13.40 | $13.72 | 218629 |
| 2026-02-27 | 13.37 | $13.73 | 310029 |
| 2026-02-26 | 13.33 | $13.78 | 254500 |
| 2026-02-25 | 13.29 | $14.06 | 305342 |
| 2026-02-24 | 13.20 | $13.80 | 628348 |
| 2026-02-23 | 13.14 | $13.33 | 393828 |
| 2026-02-20 | 13.12 | $13.89 | 387765 |
| 2026-02-19 | 13.04 | $13.50 | 370373 |
| 2026-02-18 | 12.99 | $13.09 | 357734 |
| 2026-02-17 | 12.98 | $13.45 | 266600 |
| 2026-02-13 | 12.93 | $13.84 | 402100 |
| 2026-02-12 | 12.84 | $13.58 | 593281 |
| 2026-02-11 | 12.76 | $14.29 | 720507 |
| 2026-02-10 | 12.60 | $14.39 | 440538 |
| 2026-02-09 | 12.41 | $14.30 | 342276 |
| 2026-02-06 | 12.21 | $14.13 | 391825 |
| 2026-02-05 | 12.01 | $13.70 | 806221 |
| 2026-02-04 | 11.83 | $12.87 | 394542 |
| 2026-02-03 | 11.72 | $13.15 | 422000 |
| 2026-02-02 | 11.57 | $12.93 | 355700 |
| 2026-01-30 | 11.43 | $12.22 | 267500 |
| 2026-01-29 | 11.35 | $12.52 | 296628 |
| 2026-01-28 | 11.22 | $12.05 | 234700 |
| 2026-01-27 | 11.14 | $12.08 | 238000 |
| 2026-01-26 | 11.04 | $12.08 | 473200 |
| 2026-01-23 | 10.93 | $12.21 | 415800 |
| 2026-01-22 | 10.79 | $12.66 | 733400 |
| 2026-01-21 | 10.60 | $11.18 | 177800 |
| 2026-01-20 | 10.54 | $10.73 | 152974 |
| 2026-01-16 | 10.51 | $11.11 | 174100 |
| 2026-01-15 | 10.45 | $11.22 | 252228 |
| 2026-01-14 | 10.37 | $10.73 | 160900 |
| 2026-01-13 | 10.33 | $10.78 | 225400 |
| 2026-01-12 | 10.29 | $10.56 | 198224 |
| 2026-01-09 | 10.26 | $10.15 | 137300 |
| 2026-01-08 | 10.27 | $10.26 | 300545 |
| 2026-01-07 | 10.27 | $10.12 | 201315 |
| 2026-01-06 | 10.29 | $10.18 | 294900 |
| 2026-01-05 | 10.30 | $10.41 | 329620 |
| 2026-01-02 | 10.29 | $9.99 | 351900 |
| 2025-12-31 | 10.32 | $9.94 | 120817 |
| 2025-12-30 | 10.36 | $10.13 | 116628 |
| 2025-12-29 | 10.38 | $10.22 | 137800 |
| 2025-12-26 | 10.40 | $10.42 | 206600 |
| 2025-12-24 | 10.39 | $10.47 | 53100 |
| 2025-12-23 | 10.39 | $10.42 | 220800 |
| 2025-12-22 | 10.38 | $10.33 | 177349 |
| 2025-12-19 | 10.39 | $10.41 | 305000 |
| 2025-12-18 | 10.39 | $10.45 | 137049 |
| 2025-12-17 | 10.38 | $10.28 | 150803 |
| 2025-12-16 | 10.39 | $10.70 | 149644 |
| 2025-12-15 | 10.36 | $10.91 | 184335 |
| 2025-12-12 | 10.30 | $10.84 | 306100 |
| 2025-12-11 | 10.24 | $11.69 | 305504 |
| 2025-12-10 | 10.09 | $11.45 | 473600 |
| 2025-12-09 | 9.94 | $10.87 | 358100 |
| 2025-12-08 | 9.85 | $10.62 | 465300 |
| 2025-12-05 | 9.77 | $10.27 | 239131 |
| 2025-12-04 | 9.71 | $10.38 | 268725 |
| 2025-12-03 | 9.64 | $10.02 | 335638 |
| 2025-12-02 | 9.60 | $9.93 | 160447 |
| 2025-12-01 | 9.57 | $9.98 | 221126 |
| 2025-11-28 | 9.53 | $10.00 | 85900 |
| 2025-11-26 | 9.48 | $9.90 | 336600 |
| 2025-11-25 | 9.43 | $9.67 | 223300 |
| 2025-11-24 | 9.41 | $9.30 | 171300 |
| 2025-11-21 | 9.42 | $8.93 | 270528 |
| 2025-11-20 | 9.47 | $8.55 | 246000 |
| 2025-11-19 | 9.56 | $9.05 | 216832 |
| 2025-11-18 | 9.62 | $9.06 | 163037 |
| 2025-11-17 | 9.68 | $9.16 | 224336 |
| 2025-11-14 | 9.73 | $9.49 | 228100 |
| 2025-11-13 | 9.76 | $9.49 | 338418 |
| 2025-11-12 | 9.78 | $10.07 | 159200 |
| 2025-11-11 | 9.75 | $9.85 | 280173 |
| 2025-11-10 | 9.74 | $10.29 | 149001 |
| 2025-11-07 | 9.69 | $10.15 | 278905 |
| 2025-11-06 | 9.64 | $10.29 | 312506 |
| 2025-11-05 | 9.57 | $11.00 | 377000 |
| 2025-11-04 | 9.42 | $10.69 | 232140 |
| 2025-11-03 | 9.29 | $10.82 | 357800 |
| 2025-10-31 | 9.12 | $10.77 | 742900 |
| 2025-10-30 | 8.95 | $11.31 | 1.0M |
| 2025-10-29 | 8.70 | $10.21 | 1.1M |
| 2025-10-28 | 8.54 | $8.67 | 381135 |
| 2025-10-27 | 8.53 | $8.71 | 188335 |
| 2025-10-24 | 8.51 | $8.89 | 248600 |
| 2025-10-23 | 8.47 | $8.60 | 252213 |
| 2025-10-22 | 8.46 | $8.42 | 249147 |
| 2025-10-21 | 8.46 | $8.73 | 178038 |
| 2025-10-20 | 8.43 | $8.57 | 184014 |
| 2025-10-17 | 8.42 | $8.26 | 314130 |
| 2025-10-16 | 8.44 | $8.76 | 290800 |
| 2025-10-15 | 8.40 | $8.96 | 372724 |
| 2025-10-14 | 8.34 | $8.62 | 236421 |
| 2025-10-13 | 8.31 | $8.43 | 247200 |
| 2025-10-10 | 8.30 | $8.18 | 292694 |
| 2025-10-09 | 8.31 | $8.65 | 286614 |
| 2025-10-08 | 8.28 | $8.90 | 409536 |
| 2025-10-07 | 8.21 | $8.46 | 329200 |
| 2025-10-06 | 8.19 | $8.53 | 179753 |
| 2025-10-03 | 8.15 | $8.48 | 233200 |
| 2025-10-02 | 8.12 | $8.35 | 189800 |
| 2025-10-01 | 8.09 | $8.36 | 222525 |
| 2025-09-30 | 8.06 | $8.32 | 169700 |
| 2025-09-29 | 8.04 | $8.44 | 181801 |
| 2025-09-26 | 7.99 | $8.66 | 286400 |
| 2025-09-25 | 7.92 | $8.40 | 352232 |
| 2025-09-24 | 7.87 | $8.64 | 303207 |
| 2025-09-23 | 7.79 | $8.76 | 634748 |
| 2025-09-22 | 7.69 | $8.60 | 499784 |
| 2025-09-19 | 7.59 | $8.07 | 649238 |
| 2025-09-18 | 7.54 | $8.12 | 470900 |
| 2025-09-17 | 7.48 | $7.87 | 527600 |
| 2025-09-16 | 7.44 | $8.01 | 1.2M |
| 2025-09-15 | 7.38 | $7.54 | 1.6M |
| 2025-09-12 | 7.37 | $7.53 | 187809 |
| 2025-09-11 | 7.35 | $7.68 | 231700 |
| 2025-09-10 | 7.31 | $7.42 | 215991 |
| 2025-09-09 | 7.30 | $7.20 | 221400 |
| 2025-09-08 | 7.31 | $7.38 | 262200 |
| 2025-09-05 | 7.31 | $7.58 | 299600 |
| 2025-09-04 | 7.28 | $7.64 | 233314 |
| 2025-09-03 | 7.24 | $7.21 | 271000 |
| 2025-09-02 | 7.24 | $7.36 | 321744 |
| 2025-08-29 | 7.23 | $7.40 | 666630 |
| 2025-08-28 | 7.21 | $7.62 | 490400 |
| 2025-08-27 | 7.17 | $7.23 | 247900 |
| 2025-08-26 | 7.16 | $7.19 | 273400 |
| 2025-08-25 | 7.16 | $6.96 | 434300 |
| 2025-08-22 | 7.18 | $6.97 | 708348 |
| 2025-08-21 | 7.20 | $6.59 | 378600 |
| 2025-08-20 | 7.27 | $6.62 | 267000 |
| 2025-08-19 | 7.34 | $6.57 | 270515 |
| 2025-08-18 | 7.42 | $6.72 | 433200 |
| 2025-08-15 | 7.49 | $6.75 | 373700 |
| 2025-08-14 | 7.57 | $6.74 | 287500 |
| 2025-08-13 | 7.66 | $6.89 | 348847 |
| 2025-08-12 | 7.74 | $6.98 | 319000 |
| 2025-08-11 | 7.82 | $6.65 | 381300 |
| 2025-08-08 | 7.94 | $6.90 | 536000 |
| 2025-08-07 | 8.05 | $7.00 | 524400 |
| 2025-08-06 | 8.16 | $7.12 | 536019 |
| 2025-08-05 | 8.27 | $7.39 | 500700 |
| 2025-08-04 | 8.36 | $7.18 | 537400 |
| 2025-08-01 | 8.49 | $7.15 | 785023 |
| 2025-07-31 | 8.63 | $7.41 | 804971 |
| 2025-07-30 | 8.76 | $8.01 | 1.3M |
| 2025-07-29 | 8.83 | $9.40 | 637200 |
| 2025-07-28 | 8.77 | $9.53 | 388617 |
| 2025-07-25 | 8.69 | $9.30 | 691140 |
| 2025-07-24 | 8.63 | $8.65 | 282503 |
| 2025-07-23 | 8.63 | $8.70 | 595800 |
| 2025-07-22 | 8.62 | $8.21 | 219000 |
| 2025-07-21 | 8.66 | $8.41 | 287402 |
| 2025-07-18 | 8.69 | $8.37 | 326100 |
| 2025-07-17 | 8.73 | $8.63 | 247338 |
| 2025-07-16 | 8.74 | $8.64 | 300700 |
| 2025-07-15 | 8.75 | $8.38 | 238900 |
| 2025-07-14 | 8.78 | $8.44 | 249909 |
| 2025-07-11 | 8.82 | $8.58 | 255261 |
| 2025-07-10 | 8.84 | $8.65 | 298424 |
| 2025-07-09 | 8.87 | $8.79 | 199324 |
| 2025-07-08 | 8.87 | $8.72 | 278500 |
| 2025-07-07 | 8.89 | $9.04 | 464800 |
| 2025-07-03 | 8.87 | $9.60 | 440900 |
| 2025-07-02 | 8.80 | $9.07 | 412924 |
| 2025-07-01 | 8.77 | $8.98 | 358425 |
| 2025-06-30 | 8.75 | $9.07 | 239417 |
| 2025-06-27 | 8.71 | $9.10 | 871622 |
| 2025-06-26 | 8.67 | $9.06 | 508508 |
| 2025-06-25 | 8.63 | $9.09 | 578500 |
| 2025-06-24 | 8.58 | $9.12 | 314422 |
| 2025-06-23 | 8.52 | $8.86 | 233121 |
| 2025-06-20 | 8.49 | $8.67 | 303772 |
| 2025-06-18 | 8.47 | $8.81 | 221802 |
| 2025-06-17 | 8.43 | $8.71 | 274900 |
| 2025-06-16 | 8.41 | $8.48 | 407261 |
| 2025-06-13 | 8.40 | $8.47 | 344400 |
| 2025-06-12 | 8.39 | $8.56 | 266600 |
| 2025-06-11 | 8.37 | $8.75 | 282533 |
| 2025-06-10 | 8.33 | $8.75 | 379233 |
| 2025-06-09 | 8.29 | $8.90 | 293000 |
| 2025-06-06 | 8.22 | $9.20 | 333535 |
| 2025-06-05 | 8.12 | $8.66 | 211502 |
| 2025-06-04 | 8.07 | $8.52 | 177233 |
| 2025-06-03 | 8.02 | $8.54 | 442838 |
| 2025-06-02 | 7.96 | $8.23 | 319300 |
| 2025-05-30 | 7.93 | $8.24 | 411800 |
| 2025-05-29 | 7.90 | $8.31 | 382600 |
| 2025-05-28 | 7.86 | $8.21 | 232533 |
| 2025-05-27 | 7.82 | $8.38 | 247900 |
| 2025-05-23 | 7.76 | $8.10 | 239700 |
| 2025-05-22 | 7.73 | $8.01 | 346900 |
| 2025-05-21 | 7.70 | $8.47 | 413700 |
| 2025-05-20 | 7.62 | $8.44 | 688036 |
| 2025-05-19 | 7.53 | $8.69 | 370900 |
| 2025-05-16 | 7.41 | $8.66 | 590246 |
| 2025-05-15 | 7.28 | $8.71 | 378200 |
| 2025-05-14 | 7.13 | $8.65 | 552500 |
| 2025-05-13 | 6.97 | $8.47 | 759959 |
| 2025-05-12 | 6.81 | $8.12 | 592244 |
| 2025-05-09 | 6.67 | $7.71 | 330838 |
| 2025-05-08 | 6.56 | $7.72 | 438007 |
| 2025-05-07 | 6.44 | $7.48 | 892700 |
| 2025-05-06 | 6.33 | $7.44 | 795421 |
| 2025-05-05 | 6.21 | $7.16 | 454800 |
| 2025-05-02 | 6.11 | $7.24 | 652800 |
| 2025-05-01 | 5.99 | $6.51 | 414700 |
| 2025-04-30 | 5.94 | $6.39 | 856660 |
| 2025-04-29 | 5.89 | $6.33 | 381800 |
| 2025-04-28 | 5.85 | $6.09 | 164900 |
| 2025-04-25 | 5.82 | $6.22 | 178800 |
| 2025-04-24 | 5.78 | $6.12 | 174111 |
| 2025-04-23 | 5.74 | $6.05 | 223300 |
| 2025-04-22 | 5.71 | $5.99 | 182200 |
| 2025-04-21 | 5.68 | $5.84 | 349700 |
| 2025-04-17 | 5.66 | $5.99 | 245004 |
| 2025-04-16 | 5.63 | $5.87 | 338437 |
| 2025-04-15 | 5.60 | $5.77 | 311400 |
| 2025-04-14 | 5.59 | $5.74 | 365939 |
| 2025-04-11 | 5.57 | $5.75 | 242400 |
| 2025-04-10 | 5.55 | $5.53 | 359900 |
| 2025-04-09 | 5.55 | $5.56 | 486403 |
| 2025-04-08 | 5.55 | $5.16 | 434881 |
| 2025-04-07 | 5.60 | $5.10 | 416277 |
| 2025-04-04 | 5.65 | $5.03 | 571707 |
| 2025-04-03 | 5.71 | $5.03 | 548221 |
| 2025-04-02 | 5.78 | $5.50 | 300642 |
| 2025-04-01 | 5.81 | $5.32 | 185233 |
| 2025-03-31 | 5.87 | $5.23 | 248900 |
| 2025-03-28 | 5.93 | $5.34 | 138801 |
| 2025-03-27 | 6.00 | $5.56 | 267606 |
| 2025-03-26 | 6.04 | $5.56 | 308900 |
| 2025-03-25 | 6.09 | $5.76 | 270525 |
| 2025-03-24 | 6.13 | $5.92 | 194145 |
| 2025-03-21 | 6.15 | $5.76 | 491314 |
| 2025-03-20 | 6.19 | $5.89 | 244497 |
| 2025-03-19 | 6.22 | $6.01 | 320546 |
| 2025-03-18 | 6.24 | $5.87 | 422700 |
| 2025-03-17 | 6.28 | $5.58 | 247500 |
| 2025-03-14 | 6.36 | $5.56 | 298900 |
| 2025-03-13 | 6.44 | $5.30 | 348600 |
| 2025-03-12 | 6.56 | $5.55 | 451637 |
| 2025-03-11 | 6.67 | $5.36 | 776320 |
| 2025-03-10 | 6.80 | $5.39 | 662612 |
| 2025-03-07 | 6.95 | $5.75 | 800410 |
| 2025-03-06 | 7.08 | $5.93 | 622200 |
| 2025-03-05 | 7.20 | $5.78 | 1.5M |
| 2025-03-04 | 7.35 | $6.45 | 781000 |
| 2025-03-03 | 7.44 | $6.49 | 409529 |
| 2025-02-28 | 7.54 | $7.12 | 340400 |
| 2025-02-27 | 7.59 | $6.82 | 314500 |
| 2025-02-26 | 7.67 | $7.24 | 306126 |
| 2025-02-25 | 7.71 | $7.05 | 441400 |
| 2025-02-24 | 7.78 | $6.88 | 432500 |
| 2025-02-21 | 7.88 | $7.07 | 386200 |
| 2025-02-20 | 7.96 | $7.72 | 299106 |
| 2025-02-19 | 7.99 | $7.56 | 262526 |
| 2025-02-18 | 8.04 | $7.83 | 317806 |
| 2025-02-14 | 8.06 | $7.90 | 167438 |
| 2025-02-13 | 8.07 | $8.16 | 235000 |
| 2025-02-12 | 8.07 | $8.18 | 301900 |
| 2025-02-11 | 8.05 | $8.56 | 413924 |
| 2025-02-10 | 8.00 | $9.27 | 1.3M |
| 2025-02-07 | 7.87 | $8.03 | 192200 |
| 2025-02-06 | 7.85 | $8.23 | 274000 |
| 2025-02-05 | 7.81 | $8.15 | 216742 |
| 2025-02-04 | 7.77 | $7.79 | 240104 |
| 2025-02-03 | 7.77 | $7.80 | 293813 |
| 2025-01-31 | 7.77 | $7.88 | 352600 |
| 2025-01-30 | 7.76 | $8.08 | 545615 |
| 2025-01-29 | 7.72 | $7.98 | 1.5M |
| 2025-01-28 | 7.69 | $7.50 | 610000 |
| 2025-01-27 | 7.72 | $7.14 | 643600 |
| 2025-01-24 | 7.78 | $8.19 | 252700 |
| 2025-01-23 | 7.73 | $8.47 | 263828 |
| 2025-01-22 | 7.65 | $8.32 | 350027 |
| 2025-01-21 | 7.58 | $8.44 | 731348 |
| 2025-01-17 | 7.49 | $7.98 | 651659 |
| 2025-01-16 | 7.44 | $7.29 | 371700 |
| 2025-01-15 | 7.46 | $7.19 | 428731 |
| 2025-01-14 | 7.49 | $7.06 | 200500 |
| 2025-01-13 | 7.53 | $6.86 | 424200 |
| 2025-01-10 | 7.60 | $6.80 | 353729 |
| 2025-01-08 | 7.69 | $7.13 | 304600 |
| 2025-01-07 | 7.75 | $7.19 | 260900 |
| 2025-01-06 | 7.81 | $7.70 | 256225 |
| 2025-01-03 | 7.82 | $7.76 | 283700 |
| 2025-01-02 | 7.82 | $7.41 | 211700 |
| 2024-12-31 | 7.87 | $7.33 | 209500 |
| 2024-12-30 | 7.92 | $7.51 | 140100 |
| 2024-12-27 | 7.97 | $7.53 | 142449 |
| 2024-12-26 | 8.01 | $7.80 | 170949 |
| 2024-12-24 | 8.03 | $7.76 | 98625 |
| 2024-12-23 | 8.06 | $7.68 | 293115 |
| 2024-12-20 | 8.10 | $7.68 | 1.3M |
| 2024-12-19 | 8.15 | $7.63 | 393600 |
| 2024-12-18 | 8.20 | $7.54 | 388300 |
| 2024-12-17 | 8.27 | $8.12 | 293800 |
| 2024-12-16 | 8.29 | $8.43 | 331100 |
| 2024-12-13 | 8.27 | $8.16 | 230916 |
| 2024-12-12 | 8.28 | $8.16 | 342276 |
| 2024-12-11 | 8.30 | $8.64 | 333920 |
| 2024-12-10 | 8.26 | $8.26 | 272209 |
| 2024-12-09 | 8.26 | $8.29 | 224202 |
| 2024-12-06 | 8.26 | $8.52 | 215600 |
| 2024-12-05 | 8.23 | $8.74 | 338938 |
| 2024-12-04 | 8.18 | $8.90 | 448824 |
| 2024-12-03 | 8.10 | $8.60 | 459800 |
| 2024-12-02 | 8.05 | $8.64 | 377000 |
| 2024-11-29 | 7.99 | $8.72 | 164300 |
| 2024-11-27 | 7.91 | $8.77 | 411864 |
| 2024-11-26 | 7.82 | $8.82 | 612207 |
| 2024-11-25 | 7.71 | $8.52 | 457717 |
| 2024-11-22 | 7.63 | $8.55 | 432845 |
| 2024-11-21 | 7.53 | $8.73 | 307902 |
| 2024-11-20 | 7.40 | $8.73 | 400300 |
| 2024-11-19 | 7.26 | $8.58 | 507905 |
| 2024-11-18 | 7.12 | $8.04 | 807673 |
| 2024-11-15 | 7.03 | $7.57 | 433600 |
| 2024-11-14 | 6.97 | $7.77 | 411930 |
| 2024-11-13 | 6.89 | $7.89 | 261900 |
| 2024-11-12 | 6.78 | $8.26 | 385300 |
| 2024-11-11 | 6.63 | $8.28 | 669327 |
| 2024-11-08 | 6.45 | $7.62 | 467914 |
| 2024-11-07 | 6.33 | $7.90 | 456849 |
| 2024-11-06 | 6.16 | $7.84 | 786100 |
| 2024-11-05 | 5.99 | $7.34 | 769119 |
| 2024-11-04 | 5.84 | $6.30 | 620368 |
| 2024-11-01 | 5.80 | $6.30 | 934075 |
| 2024-10-31 | 5.74 | $6.11 | 1.4M |
| 2024-10-30 | 5.70 | $5.42 | 414700 |
| 2024-10-29 | 5.73 | $5.35 | 196975 |
| 2024-10-28 | 5.77 | $5.40 | 307159 |
| 2024-10-25 | 5.81 | $5.39 | 321346 |
| 2024-10-24 | 5.86 | $5.57 | 433500 |
| 2024-10-23 | 5.89 | $5.89 | 258100 |
| 2024-10-22 | 5.89 | $5.83 | 242922 |
| 2024-10-21 | 5.89 | $6.00 | 292121 |
| 2024-10-18 | 5.88 | $5.90 | 357000 |
| 2024-10-17 | 5.88 | $5.65 | 467726 |
| 2024-10-16 | 5.91 | $5.46 | 407106 |
| 2024-10-15 | 5.95 | $5.49 | 358053 |
| 2024-10-14 | 6.00 | $5.63 | 251100 |
| 2024-10-11 | 6.04 | $5.75 | 376460 |
| 2024-10-10 | 6.07 | $5.63 | 304100 |
| 2024-10-09 | 6.12 | $6.15 | 272931 |
| 2024-10-08 | 6.11 | $6.16 | 300406 |
| 2024-10-07 | 6.11 | $6.03 | 225700 |
| 2024-10-04 | 6.12 | $5.96 | 184100 |
| 2024-10-03 | 6.13 | $5.87 | 393500 |
| 2024-10-02 | 6.16 | $5.97 | 216200 |
| 2024-10-01 | 6.18 | $5.79 | 427806 |
| 2024-09-30 | 6.22 | $5.77 | 984545 |
| 2024-09-27 | 6.27 | $5.69 | 424600 |
| 2024-09-26 | 6.33 | $5.50 | 1.1M |
| 2024-09-25 | 6.42 | $5.25 | 940223 |
| 2024-09-24 | 6.54 | $5.58 | 1.1M |
| 2024-09-23 | 6.64 | $6.02 | 429808 |
| 2024-09-20 | 6.71 | $6.61 | 471526 |
| 2024-09-19 | 6.72 | $6.65 | 373417 |
| 2024-09-18 | 6.73 | $6.40 | 424806 |
| 2024-09-17 | 6.76 | $6.50 | 399112 |
| 2024-09-16 | 6.79 | $6.37 | 620517 |
| 2024-09-13 | 6.83 | $6.05 | 911300 |
| 2024-09-12 | 6.92 | $5.83 | 1.2M |
| 2024-09-11 | 7.03 | $5.73 | 1.6M |
| 2024-09-10 | 7.17 | $6.35 | 221200 |
| 2024-09-09 | 7.25 | $6.41 | 248600 |
| 2024-09-06 | 7.34 | $6.43 | 150000 |
| 2024-09-05 | 7.44 | $6.75 | 237044 |
| 2024-09-04 | 7.51 | $6.95 | 123732 |
| 2024-09-03 | 7.57 | $6.91 | 160046 |
| 2024-08-30 | 7.64 | $7.56 | 121617 |
| 2024-08-29 | 7.65 | $7.61 | 200433 |
| 2024-08-28 | 7.65 | $7.29 | 324215 |
| 2024-08-27 | 7.69 | $7.66 | 228500 |
| 2024-08-26 | 7.69 | $7.98 | 282208 |
| 2024-08-23 | 7.66 | $7.84 | 258944 |
| 2024-08-22 | 7.64 | $7.22 | 134400 |
| 2024-08-21 | 7.68 | $7.16 | 205500 |
| 2024-08-20 | 7.74 | $7.31 | 205174 |
| 2024-08-19 | 7.79 | $7.59 | 326700 |
| 2024-08-16 | 7.81 | $7.27 | 170226 |
| 2024-08-15 | 7.86 | $7.22 | 360737 |
| 2024-08-14 | 7.93 | $7.14 | 288990 |
| 2024-08-13 | 8.01 | $7.21 | 179300 |
| 2024-08-12 | 8.10 | $6.82 | 225400 |
| 2024-08-09 | 8.23 | $6.99 | 236700 |
| 2024-08-08 | 8.36 | $6.90 | 349826 |
| 2024-08-07 | 8.52 | $6.62 | 416260 |
| 2024-08-06 | 8.72 | $7.02 | 495847 |
| 2024-08-05 | 8.89 | $6.78 | 554500 |
| 2024-08-02 | 9.12 | $7.23 | 464154 |
| 2024-08-01 | 9.32 | $7.79 | 538100 |
| 2024-07-31 | 9.48 | $8.21 | 505000 |
| 2024-07-30 | 9.61 | $8.15 | 621300 |
| 2024-07-29 | 9.76 | $8.47 | 627600 |
| 2024-07-26 | 9.90 | $8.54 | 1.3M |
| 2024-07-25 | 10.04 | $7.91 | 2.1M |
| 2024-07-24 | 10.27 | $11.04 | 646200 |
| 2024-07-23 | 10.19 | $11.87 | 577600 |
| 2024-07-22 | 10.01 | $11.61 | 629119 |
| 2024-07-19 | 9.84 | $11.36 | 241586 |
| 2024-07-18 | 9.68 | $11.11 | 393133 |
| 2024-07-17 | 9.53 | $11.07 | 503653 |
| 2024-07-16 | 9.37 | $11.31 | 625855 |
| 2024-07-15 | 9.16 | $10.24 | 645490 |
| 2024-07-12 | 9.05 | $9.63 | 590097 |
| 2024-07-11 | 8.99 | $8.77 | 308405 |
| 2024-07-10 | 9.01 | $8.43 | 340203 |
| 2024-07-09 | 9.07 | $8.28 | 352881 |
| 2024-07-08 | 9.16 | $8.22 | 380907 |
| 2024-07-05 | 9.26 | $8.65 | 701444 |
| 2024-07-03 | 9.32 | $8.61 | 275669 |
| 2024-07-02 | 9.40 | $8.59 | 570294 |
| 2024-07-01 | 9.48 | $8.60 | 762849 |
| 2024-06-28 | 9.57 | $9.51 | 5.8M |
| 2024-06-27 | 9.58 | $9.64 | 785431 |
| 2024-06-26 | 9.57 | $9.36 | 600353 |
| 2024-06-25 | 9.60 | $8.62 | 560948 |
| 2024-06-24 | 9.70 | $8.77 | 449621 |
| 2024-06-21 | 9.80 | $9.40 | 317074 |
| 2024-06-20 | 9.84 | $9.55 | 510434 |
| 2024-06-18 | 9.87 | $10.21 | 254615 |
| 2024-06-17 | 9.83 | $10.21 | 274202 |
| 2024-06-14 | 9.79 | $10.05 | 414946 |
| 2024-06-13 | 9.76 | $10.54 | 240248 |
| 2024-06-12 | 9.68 | $10.45 | 334552 |
| 2024-06-11 | 9.60 | $10.28 | 407598 |
| 2024-06-10 | 9.53 | $10.25 | 388155 |
| 2024-06-07 | 9.46 | $10.25 | 263236 |
| 2024-06-06 | 9.37 | $10.25 | 339304 |
| 2024-06-05 | 9.28 | $10.30 | 232204 |
| 2024-06-04 | 9.17 | $10.26 | 579523 |
| 2024-06-03 | 9.06 | $9.78 | 582530 |
| 2024-05-31 | 8.98 | $10.78 | 591313 |
| 2024-05-30 | 8.79 | $9.97 | 735811 |
| 2024-05-29 | 8.67 | $9.86 | 519982 |
| 2024-05-28 | 8.54 | $9.30 | 610485 |
| 2024-05-24 | 8.46 | $8.78 | 206587 |
| 2024-05-23 | 8.43 | $8.38 | 186669 |
| 2024-05-22 | 8.43 | $8.60 | 211617 |
| 2024-05-21 | 8.42 | $8.58 | 264035 |
| 2024-05-20 | 8.40 | $8.68 | 410882 |
| 2024-05-17 | 8.37 | $9.37 | 327787 |
| 2024-05-16 | 8.26 | $9.35 | 247929 |
| 2024-05-15 | 8.15 | $9.60 | 360277 |
| 2024-05-14 | 8.00 | $9.05 | 490454 |
| 2024-05-13 | 7.89 | $8.70 | 413274 |
| 2024-05-10 | 7.80 | $8.54 | 820457 |
| 2024-05-09 | 7.72 | $7.67 | 195118 |
| 2024-05-08 | 7.73 | $7.84 | 186860 |
| 2024-05-07 | 7.72 | $7.65 | 296056 |
| 2024-05-06 | 7.73 | $7.82 | 343925 |
| 2024-05-03 | 7.72 | $7.48 | 262765 |
| 2024-05-02 | 7.74 | $7.59 | 365796 |
| 2024-05-01 | 7.76 | $7.40 | 321429 |
| 2024-04-30 | 7.79 | $7.11 | 413304 |
| 2024-04-29 | 7.87 | $6.91 | 607318 |
| 2024-04-26 | 7.97 | $7.42 | 336102 |
| 2024-04-25 | 8.02 | $7.34 | 1.1M |
| 2024-04-24 | 8.10 | $7.96 | 391218 |
| 2024-04-23 | 8.11 | $7.62 | 250579 |
| 2024-04-22 | 8.16 | $7.51 | 290834 |
| 2024-04-19 | 8.23 | $7.90 | 188392 |
| 2024-04-18 | 8.26 | $7.87 | 194169 |
| 2024-04-17 | 8.31 | $8.02 | 201342 |
| 2024-04-16 | 8.34 | $7.96 | 164422 |
| 2024-04-15 | 8.38 | $7.88 | 349501 |
| 2024-04-12 | 8.43 | $8.05 | 362745 |
| 2024-04-11 | 8.47 | $8.71 | 249862 |
| 2024-04-10 | 8.44 | $8.42 | 295283 |
| 2024-04-09 | 8.44 | $8.72 | 303160 |
| 2024-04-08 | 8.41 | $8.57 | 421490 |
| 2024-04-05 | 8.40 | $8.60 | 346213 |
| 2024-04-04 | 8.38 | $8.56 | 558385 |
| 2024-04-03 | 8.36 | $9.23 | 486677 |
| 2024-04-02 | 8.27 | $9.14 | 605400 |
| 2024-04-01 | 8.17 | $8.75 | 870652 |
| 2024-03-28 | 8.11 | $8.20 | 973506 |
| 2024-03-27 | 8.10 | $8.30 | 537878 |
| 2024-03-26 | 8.08 | $8.52 | 892771 |
| 2024-03-25 | 8.04 | $9.39 | 924808 |
| 2024-03-22 | 7.90 | $9.24 | 848189 |
| 2024-03-21 | 7.75 | $8.80 | 479792 |
| 2024-03-20 | 7.64 | $8.36 | 187295 |
| 2024-03-19 | 7.57 | $8.38 | 212763 |
| 2024-03-18 | 7.48 | $8.16 | 358821 |
| 2024-03-15 | 7.41 | $8.06 | 315661 |
| 2024-03-14 | 7.34 | $8.48 | 298617 |
| 2024-03-13 | 7.22 | $8.49 | 214152 |
| 2024-03-12 | 7.09 | $8.46 | 474013 |
| 2024-03-11 | 6.95 | $8.99 | 775164 |
| 2024-03-08 | 6.73 | $8.47 | 904144 |
| 2024-03-07 | 6.55 | $7.46 | 234658 |
| 2024-03-06 | 6.45 | $7.24 | 279967 |
| 2024-03-05 | 6.37 | $6.96 | 296978 |
| 2024-03-04 | 6.31 | $6.83 | 346368 |
| 2024-03-01 | 6.25 | $6.67 | 398908 |
| 2024-02-29 | 6.21 | $5.99 | 343878 |
| 2024-02-28 | 6.23 | $6.92 | 274247 |
| 2024-02-27 | 6.16 | $6.80 | 151059 |
| 2024-02-26 | 6.09 | $6.82 | 194657 |
| 2024-02-23 | 6.01 | $6.56 | 116920 |
| 2024-02-22 | 5.96 | $6.46 | 197441 |
| 2024-02-21 | 5.90 | $6.40 | 120236 |
| 2024-02-20 | 5.85 | $6.20 | 70699 |
| 2024-02-16 | 5.81 | $6.23 | 107088 |
| 2024-02-15 | 5.77 | $6.23 | 90782 |
| 2024-02-14 | 5.72 | $6.14 | 93731 |
| 2024-02-13 | 5.68 | $6.03 | 97303 |
| 2024-02-12 | 5.64 | $6.18 | 168294 |
| 2024-02-09 | 5.58 | $6.09 | 116173 |
| 2024-02-08 | 5.53 | $5.86 | 60971 |
| 2024-02-07 | 5.49 | $5.63 | 57538 |
| 2024-02-06 | 5.48 | $5.65 | 80169 |
| 2024-02-05 | 5.46 | $5.70 | 154811 |
| 2024-02-02 | 5.44 | $5.90 | 63714 |
| 2024-02-01 | 5.39 | $5.89 | 107299 |
| 2024-01-31 | 5.33 | $5.66 | 37420 |
| 2024-01-30 | 5.30 | $5.90 | 66384 |
| 2024-01-29 | 5.24 | $5.92 | 185328 |
| 2024-01-26 | 5.17 | $5.69 | 117621 |
| 2024-01-25 | 5.11 | $5.80 | 137944 |
| 2024-01-24 | 5.04 | $5.45 | 44484 |
| 2024-01-23 | 4.99 | $5.38 | 65670 |
| 2024-01-22 | 4.95 | $5.50 | 225421 |
| 2024-01-19 | 4.90 | $5.19 | 141322 |
| 2024-01-18 | 4.87 | $5.13 | 101173 |
| 2024-01-17 | 4.84 | $5.48 | 179976 |
| 2024-01-16 | 4.77 | $5.02 | 101722 |
| 2024-01-12 | 4.74 | $4.95 | 65599 |
| 2024-01-11 | 4.72 | $4.69 | 79682 |
| 2024-01-10 | 4.73 | $4.70 | 73325 |
| 2024-01-09 | 4.73 | $4.65 | 67210 |
| 2024-01-08 | 4.74 | $4.65 | 63783 |
| 2024-01-05 | 4.75 | $4.66 | 127824 |
| 2024-01-04 | 4.75 | $4.70 | 89465 |
| 2024-01-03 | 4.76 | $4.80 | 56581 |
| 2024-01-02 | 4.76 | $4.83 | 58166 |
| 2023-12-29 | 4.75 | $4.94 | 75792 |
| 2023-12-28 | 4.73 | $4.96 | 62047 |
| 2023-12-27 | 4.70 | $5.00 | 44931 |
| 2023-12-26 | 4.67 | $4.86 | 42270 |
| 2023-12-22 | 4.65 | $4.91 | 46811 |
| 2023-12-21 | 4.63 | $4.90 | 31824 |
| 2023-12-20 | 4.60 | $4.80 | 89290 |
| 2023-12-19 | 4.58 | $4.67 | 83867 |
| 2023-12-18 | 4.57 | $4.46 | 244348 |
| 2023-12-15 | 4.58 | $4.10 | 359501 |
| 2023-12-14 | 4.63 | $4.60 | 132458 |
| 2023-12-13 | 4.63 | $4.48 | 134023 |
| 2023-12-12 | 4.65 | $4.41 | 48304 |
| 2023-12-11 | 4.67 | $4.45 | 86425 |
| 2023-12-08 | 4.69 | $4.47 | 85225 |
| 2023-12-07 | 4.72 | $4.37 | 133582 |
| 2023-12-06 | 4.75 | $4.35 | 161567 |
| 2023-12-05 | 4.80 | $4.45 | 71744 |
| 2023-12-04 | 4.83 | $4.68 | 81351 |
| 2023-12-01 | 4.85 | $4.85 | 101800 |
| 2023-11-30 | 4.85 | $4.80 | 74000 |
| 2023-11-29 | 4.85 | $4.86 | 75800 |
| 2023-11-28 | 4.85 | $4.69 | 54900 |
| 2023-11-27 | 4.87 | $4.87 | 139500 |
| 2023-11-24 | 4.87 | $4.85 | 40900 |
| 2023-11-22 | 4.87 | $4.90 | 45500 |
| 2023-11-21 | 4.87 | $4.82 | 116900 |
| 2023-11-20 | 4.88 | $4.87 | 74500 |
| 2023-11-17 | 4.88 | $4.90 | 81200 |
| 2023-11-16 | 4.87 | $4.82 | 117000 |
| 2023-11-15 | 4.88 | $4.95 | 196700 |
| 2023-11-14 | 4.87 | $4.93 | 123800 |
| 2023-11-13 | 4.87 | $4.92 | 141900 |
| 2023-11-10 | 4.86 | $4.93 | 137100 |
| 2023-11-09 | 4.85 | $4.67 | 179500 |
| 2023-11-08 | 4.87 | $4.53 | 96000 |
| 2023-11-07 | 4.91 | $4.19 | 118800 |
| 2023-11-06 | 4.98 | $4.34 | 143400 |
| 2023-11-03 | 5.05 | $4.41 | 182800 |
| 2023-11-02 | 5.12 | $4.73 | 141300 |
| 2023-11-01 | 5.16 | $4.69 | 173600 |
| 2023-10-31 | 5.21 | $4.80 | 232100 |
| 2023-10-30 | 5.25 | $4.54 | 447700 |
| 2023-10-27 | 5.33 | $4.48 | 586900 |
| 2023-10-26 | 5.42 | $5.51 | 135800 |
| 2023-10-25 | 5.41 | $5.11 | 202800 |
| 2023-10-24 | 5.44 | $5.63 | 127500 |
| 2023-10-23 | 5.42 | $5.45 | 156200 |
| 2023-10-20 | 5.42 | $5.33 | 151600 |
| 2023-10-19 | 5.42 | $5.68 | 241600 |
| 2023-10-18 | 5.40 | $5.79 | 181400 |
| 2023-10-17 | 5.36 | $6.05 | 298500 |
| 2023-10-16 | 5.28 | $5.75 | 286300 |
| 2023-10-13 | 5.23 | $5.71 | 258300 |
| 2023-10-12 | 5.18 | $5.39 | 218300 |
| 2023-10-11 | 5.16 | $5.59 | 234200 |
| 2023-10-10 | 5.12 | $5.64 | 378600 |
| 2023-10-09 | 5.06 | $5.40 | 117000 |
| 2023-10-06 | 5.03 | $5.27 | 111300 |
| 2023-10-05 | 5.00 | $5.20 | 133400 |
| 2023-10-04 | 4.98 | $4.95 | 111400 |
| 2023-10-03 | 4.98 | $5.10 | 77700 |
| 2023-10-02 | 4.97 | $5.12 | 189600 |
| 2023-09-29 | 4.96 | $5.36 | 163100 |
| 2023-09-28 | 4.91 | $5.26 | 105600 |
| 2023-09-27 | 4.88 | $5.15 | 213300 |
| 2023-09-26 | 4.85 | $5.21 | 181000 |
| 2023-09-25 | 4.81 | $5.25 | 222000 |
| 2023-09-22 | 4.76 | $5.43 | 403200 |
| 2023-09-21 | 4.69 | $5.15 | 289300 |
| 2023-09-20 | 4.65 | $5.19 | 216500 |
| 2023-09-19 | 4.59 | $5.11 | 433000 |
| 2023-09-18 | 4.53 | $5.15 | 494900 |
| 2023-09-15 | 4.47 | $4.91 | 252900 |
| 2023-09-14 | 4.42 | $4.86 | 169600 |
| 2023-09-13 | 4.38 | $4.66 | 137400 |
| 2023-09-12 | 4.34 | $4.80 | 137300 |
| 2023-09-11 | 4.30 | $4.84 | 148100 |
| 2023-09-08 | 4.24 | $4.61 | 121100 |
| 2023-09-07 | 4.20 | $4.70 | 86100 |
| 2023-09-06 | 4.15 | $4.80 | 175500 |
| 2023-09-05 | 4.08 | $4.72 | 152300 |
| 2023-09-01 | 4.01 | $4.69 | 245600 |
| 2023-08-31 | 3.94 | $4.80 | 420500 |
| 2023-08-30 | 3.85 | $4.65 | 292900 |
| 2023-08-29 | 3.77 | $4.57 | 287000 |
| 2023-08-28 | 3.68 | $4.27 | 168800 |
| 2023-08-25 | 3.62 | $4.28 | 215200 |
| 2023-08-24 | 3.55 | $4.16 | 633000 |
| 2023-08-23 | 3.49 | $3.94 | 201000 |
| 2023-08-22 | 3.44 | $3.64 | 157900 |
| 2023-08-21 | 3.42 | $3.40 | 124700 |
| 2023-08-18 | 3.42 | $3.32 | 206100 |
| 2023-08-17 | 3.43 | $3.26 | 68900 |
| 2023-08-16 | 3.45 | $3.41 | 87300 |
| 2023-08-15 | 3.45 | $3.42 | 374900 |
| 2023-08-14 | 3.46 | $3.39 | 266400 |
| 2023-08-11 | 3.46 | $3.53 | 134600 |
| 2023-08-10 | 3.45 | $3.65 | 86800 |
| 2023-08-09 | 3.43 | $3.71 | 79500 |
| 2023-08-08 | 3.41 | $3.75 | 103600 |
| 2023-08-07 | 3.37 | $3.75 | 311400 |
| 2023-08-04 | 3.33 | $3.73 | 98800 |
| 2023-08-03 | 3.29 | $3.75 | 702500 |
| 2023-08-02 | 3.24 | $3.75 | 278600 |
| 2023-08-01 | 3.18 | $3.75 | 239700 |
| 2023-07-31 | 3.12 | $3.75 | 373200 |
| 2023-07-28 | 3.06 | $3.77 | 457300 |
| 2023-07-27 | 2.98 | $3.34 | 293000 |
| 2023-07-26 | 2.95 | $3.05 | 137400 |
| 2023-07-25 | 2.93 | $3.13 | 61500 |
| 2023-07-24 | 2.91 | $3.11 | 178500 |
| 2023-07-21 | 2.89 | $2.96 | 152100 |
| 2023-07-20 | 2.89 | $3.00 | 44500 |
| 2023-07-19 | 2.87 | $3.00 | 78700 |
| 2023-07-18 | 2.86 | $3.02 | 63300 |
| 2023-07-17 | 2.84 | $2.95 | 97900 |
| 2023-07-14 | 2.83 | $3.09 | 65800 |
| 2023-07-13 | 2.81 | $3.17 | 156800 |
| 2023-07-12 | 2.77 | $3.19 | 230200 |
| 2023-07-11 | 2.72 | $2.91 | 38500 |
| 2023-07-10 | 2.70 | $2.85 | 60900 |
| 2023-07-07 | 2.69 | $2.86 | 45100 |
| 2023-07-06 | 2.67 | $2.85 | 24700 |
| 2023-07-05 | 2.65 | $2.83 | 11000 |
| 2023-07-03 | 2.63 | $2.82 | 9100 |
| 2023-06-30 | 2.61 | $2.81 | 69800 |
| 2023-06-29 | 2.59 | $2.80 | 38600 |
| 2023-06-28 | 2.57 | $2.74 | 103300 |
| 2023-06-27 | 2.55 | $2.60 | 94300 |
| 2023-06-26 | 2.55 | $2.49 | 71300 |
| 2023-06-23 | 2.56 | $2.42 | 35400 |
| 2023-06-22 | 2.57 | $2.50 | 19600 |
| 2023-06-21 | 2.58 | $2.54 | 21800 |
| 2023-06-20 | 2.58 | $2.53 | 29700 |
| 2023-06-16 | 2.59 | $2.61 | 22000 |
| 2023-06-15 | 2.58 | $2.65 | 74000 |
| 2023-06-14 | 2.58 | $2.69 | 36300 |
| 2023-06-13 | 2.57 | $2.58 | 27100 |
| 2023-06-12 | 2.56 | $2.58 | 19700 |
| 2023-06-09 | 2.56 | $2.62 | 21300 |
| 2023-06-08 | 2.56 | $2.70 | 36800 |
| 2023-06-07 | 2.54 | $2.63 | 18900 |
| 2023-06-06 | 2.53 | $2.58 | 22600 |
| 2023-06-05 | 2.53 | $2.59 | 19200 |
| 2023-06-02 | 2.52 | $2.59 | 24400 |
| 2023-06-01 | 2.51 | $2.45 | 36300 |
| 2023-05-31 | 2.52 | $2.42 | 16300 |
| 2023-05-30 | 2.53 | $2.46 | 11500 |
| 2023-05-26 | 2.54 | $2.53 | 20100 |
| 2023-05-25 | 2.54 | $2.50 | 24000 |
| 2023-05-24 | 2.54 | $2.59 | 18000 |
| 2023-05-23 | 2.54 | $2.47 | 72800 |
| 2023-05-22 | 2.55 | $2.53 | 58500 |
| 2023-05-19 | 2.55 | $2.63 | 15400 |
| 2023-05-18 | 2.54 | $2.64 | 35100 |
| 2023-05-17 | 2.53 | $2.59 | 48000 |
| 2023-05-16 | 2.52 | $2.63 | 119800 |
| 2023-05-15 | 2.51 | $2.45 | 39700 |
| 2023-05-12 | 2.52 | $2.42 | 30300 |
| 2023-05-11 | 2.53 | $2.60 | 42500 |
| 2023-05-10 | 2.52 | $2.59 | 71900 |
| 2023-05-09 | 2.51 | $2.52 | 42000 |
| 2023-05-08 | 2.51 | $2.55 | 22700 |
| 2023-05-05 | 2.51 | $2.61 | 46700 |
| 2023-05-04 | 2.50 | $2.46 | 52000 |
| 2023-05-03 | 2.50 | $2.55 | 36300 |
| 2023-05-02 | 2.50 | $2.53 | 43200 |
| 2023-05-01 | 2.49 | $2.50 | 369500 |
| 2023-04-28 | 2.49 | $2.38 | 31800 |
| 2023-04-27 | 2.51 | $2.42 | 4300 |
| 2023-04-26 | 2.51 | $2.39 | 13900 |
| 2023-04-25 | 2.53 | $2.36 | 19900 |
| 2023-04-24 | 2.54 | $2.39 | 62400 |
| 2023-04-21 | 2.56 | $2.43 | 25900 |
| 2023-04-20 | 2.57 | $2.38 | 38500 |
| 2023-04-19 | 2.60 | $2.52 | 46100 |
| 2023-04-18 | 2.60 | $2.56 | 16800 |
| 2023-04-17 | 2.61 | $2.55 | 11400 |
| 2023-04-14 | 2.61 | $2.52 | 13500 |
| 2023-04-13 | 2.62 | $2.58 | 18300 |
| 2023-04-12 | 2.63 | $2.58 | 8000 |
| 2023-04-11 | 2.63 | $2.60 | 51300 |
| 2023-04-10 | 2.64 | $2.56 | 49600 |
| 2023-04-06 | 2.64 | $2.56 | 24400 |
| 2023-04-05 | 2.65 | $2.55 | 11400 |
| 2023-04-04 | 2.66 | $2.55 | 35000 |
| 2023-04-03 | 2.68 | $2.58 | 33700 |
| 2023-03-31 | 2.69 | $2.59 | 10000 |
| 2023-03-30 | 2.70 | $2.60 | 34600 |
| 2023-03-29 | 2.71 | $2.65 | 24200 |
| 2023-03-28 | 2.71 | $2.65 | 44100 |
| 2023-03-27 | 2.72 | $2.62 | 31400 |
| 2023-03-24 | 2.73 | $2.56 | 32700 |
| 2023-03-23 | 2.75 | $2.59 | 31700 |
| 2023-03-22 | 2.76 | $2.70 | 45400 |
| 2023-03-21 | 2.77 | $2.72 | 65700 |
| 2023-03-20 | 2.78 | $2.70 | 116600 |
| 2023-03-17 | 2.78 | $2.73 | 89600 |
| 2023-03-16 | 2.79 | $2.94 | 110600 |
| 2023-03-15 | 2.77 | $2.82 | 110400 |
| 2023-03-14 | 2.77 | $2.87 | 108100 |
| 2023-03-13 | 2.76 | $2.79 | 47100 |
| 2023-03-10 | 2.76 | $2.76 | 339300 |
| 2023-03-09 | 2.76 | $2.65 | 30100 |
| 2023-03-08 | 2.77 | $2.72 | 30200 |
| 2023-03-07 | 2.77 | $2.77 | 15000 |
| 2023-03-06 | 2.77 | $2.73 | 25500 |
| 2023-03-03 | 2.78 | $2.75 | 24600 |
| 2023-03-02 | 2.78 | $2.77 | 4400 |
| 2023-03-01 | 2.78 | $2.74 | 49600 |
| 2023-02-28 | 2.78 | $2.77 | 35100 |
| 2023-02-27 | 2.79 | $2.73 | 38400 |
| 2023-02-24 | 2.79 | $2.74 | 14300 |
| 2023-02-23 | 2.80 | $2.80 | 32900 |
| 2023-02-22 | 2.80 | $2.74 | 28000 |
| 2023-02-21 | 2.80 | $2.69 | 47400 |
| 2023-02-17 | 2.81 | $2.76 | 52300 |
| 2023-02-16 | 2.82 | $2.77 | 24300 |
| 2023-02-15 | 2.82 | $2.82 | 36200 |
| 2023-02-14 | 2.83 | $2.85 | 8500 |
| 2023-02-13 | 2.82 | $2.86 | 22100 |
| 2023-02-10 | 2.82 | $2.86 | 13100 |
| 2023-02-09 | 2.81 | $2.85 | 60500 |
| 2023-02-08 | 2.81 | $2.83 | 11400 |
| 2023-02-07 | 2.81 | $2.80 | 34800 |
| 2023-02-06 | 2.81 | $2.82 | 29400 |
| 2023-02-03 | 2.81 | $2.87 | 84100 |
| 2023-02-02 | 2.80 | $2.88 | 144800 |
| 2023-02-01 | 2.79 | $2.86 | 128500 |
| 2023-01-31 | 2.79 | $2.87 | 32700 |
| 2023-01-30 | 2.78 | $2.85 | 145000 |
| 2023-01-27 | 2.77 | $2.75 | 55600 |
| 2023-01-26 | 2.77 | $2.84 | 47200 |
| 2023-01-25 | 2.76 | $2.95 | 32600 |
| 2023-01-24 | 2.75 | $2.80 | 29900 |
| 2023-01-23 | 2.74 | $2.83 | 66700 |
| 2023-01-20 | 2.73 | $2.86 | 56100 |
| 2023-01-19 | 2.72 | $2.98 | 59000 |
| 2023-01-18 | 2.69 | $2.90 | 44700 |
| 2023-01-17 | 2.67 | $3.00 | 93900 |
| 2023-01-13 | 2.63 | $2.89 | 16400 |
| 2023-01-12 | 2.60 | $2.92 | 68900 |
| 2023-01-11 | 2.57 | $3.01 | 91800 |
| 2023-01-10 | 2.52 | $2.91 | 61700 |
| 2023-01-09 | 2.48 | $2.73 | 95100 |
| 2023-01-06 | 2.46 | $2.65 | 115800 |
| 2023-01-05 | 2.44 | $2.64 | 107800 |
| 2023-01-04 | 2.42 | $2.59 | 40200 |
| 2023-01-03 | 2.40 | $2.55 | 41800 |
| 2022-12-30 | 2.38 | $2.38 | 35200 |
| 2022-12-29 | 2.38 | $2.35 | 61400 |
| 2022-12-28 | 2.38 | $2.33 | 30100 |
| 2022-12-27 | 2.39 | $2.35 | 60400 |
| 2022-12-23 | 2.39 | $2.29 | 21000 |
| 2022-12-22 | 2.41 | $2.26 | 175300 |
| 2022-12-21 | 2.42 | $2.28 | 129900 |
| 2022-12-20 | 2.44 | $2.31 | 60700 |
| 2022-12-19 | 2.45 | $2.40 | 56200 |
| 2022-12-16 | 2.45 | $2.44 | 55500 |
| 2022-12-15 | 2.46 | $2.50 | 62900 |
| 2022-12-14 | 2.45 | $2.51 | 80600 |
| 2022-12-13 | 2.44 | $2.55 | 105300 |
| 2022-12-12 | 2.43 | $2.39 | 60100 |
| 2022-12-09 | 2.44 | $2.40 | 16700 |
| 2022-12-08 | 2.44 | $2.42 | 36300 |
| 2022-12-07 | 2.44 | $2.50 | 43300 |
| 2022-12-06 | 2.44 | $2.44 | 26100 |
| 2022-12-05 | 2.44 | $2.49 | 33000 |
| 2022-12-02 | 2.43 | $2.55 | 59100 |
| 2022-12-01 | 2.42 | $2.57 | 39700 |
| 2022-11-30 | 2.40 | $2.64 | 36400 |
| 2022-11-29 | 2.38 | $2.63 | 45900 |
| 2022-11-28 | 2.35 | $2.61 | 78400 |
| 2022-11-25 | 2.33 | $2.44 | 59500 |
| 2022-11-23 | 2.31 | $2.34 | 55700 |
| 2022-11-22 | 2.31 | $2.27 | 119400 |
| 2022-11-21 | 2.32 | $2.24 | 242700 |
| 2022-11-18 | 2.32 | $2.22 | 238100 |
| 2022-11-17 | 2.33 | $2.18 | 100200 |
| 2022-11-16 | 2.35 | $2.31 | 33000 |
| 2022-11-15 | 2.35 | $2.30 | 123800 |
| 2022-11-14 | 2.36 | $2.30 | 291200 |
| 2022-11-11 | 2.37 | $2.29 | 61700 |
| 2022-11-10 | 2.37 | $2.29 | 88800 |
| 2022-11-09 | 2.38 | $2.24 | 50400 |
| 2022-11-08 | 2.40 | $2.25 | 26100 |
| 2022-11-07 | 2.41 | $2.30 | 34100 |
| 2022-11-04 | 2.43 | $2.29 | 33600 |
| 2022-11-03 | 2.44 | $2.35 | 105000 |
| 2022-11-02 | 2.45 | $2.27 | 74600 |
| 2022-11-01 | 2.47 | $2.26 | 116700 |
| 2022-10-31 | 2.49 | $2.28 | 94300 |
| 2022-10-28 | 2.51 | $2.44 | 62100 |
| 2022-10-27 | 2.52 | $2.48 | 101500 |
| 2022-10-26 | 2.52 | $2.52 | 63400 |
| 2022-10-25 | 2.52 | $2.63 | 40800 |
| 2022-10-24 | 2.51 | $2.63 | 52600 |
| 2022-10-21 | 2.50 | $2.49 | 37000 |
| 2022-10-20 | 2.50 | $2.50 | 17100 |
| 2022-10-19 | 2.50 | $2.47 | 24600 |
| 2022-10-18 | 2.51 | $2.46 | 33700 |
| 2022-10-17 | 2.51 | $2.43 | 40500 |
| 2022-10-14 | 2.52 | $2.48 | 14100 |
| 2022-10-13 | 2.52 | $2.54 | 23500 |
| 2022-10-12 | 2.52 | $2.37 | 19500 |
| 2022-10-11 | 2.54 | $2.43 | 28100 |
| 2022-10-10 | 2.55 | $2.52 | 14900 |
| 2022-10-07 | 2.55 | $2.47 | 23200 |
| 2022-10-06 | 2.56 | $2.58 | 10700 |
| 2022-10-05 | 2.56 | $2.55 | 45000 |
| 2022-10-04 | 2.56 | $2.51 | 39500 |
| 2022-10-03 | 2.56 | $2.54 | 100400 |
| 2022-09-30 | 2.57 | $2.64 | 68400 |
| 2022-09-29 | 2.56 | $2.44 | 48800 |
| 2022-09-28 | 2.57 | $2.38 | 14000 |
| 2022-09-27 | 2.59 | $2.33 | 41500 |
| 2022-09-26 | 2.62 | $2.36 | 18500 |
| 2022-09-23 | 2.65 | $2.39 | 60900 |
| 2022-09-22 | 2.67 | $2.37 | 14800 |
| 2022-09-21 | 2.71 | $2.50 | 20200 |
| 2022-09-20 | 2.73 | $2.41 | 35600 |
| 2022-09-19 | 2.76 | $2.50 | 47200 |
| 2022-09-16 | 2.79 | $2.54 | 74800 |
| 2022-09-15 | 2.82 | $2.67 | 41400 |
| 2022-09-14 | 2.83 | $2.55 | 32900 |
| 2022-09-13 | 2.86 | $2.65 | 11900 |
| 2022-09-12 | 2.88 | $2.75 | 20300 |
| 2022-09-09 | 2.90 | $2.72 | 72200 |
| 2022-09-08 | 2.92 | $2.77 | 22800 |
| 2022-09-07 | 2.93 | $2.73 | 42000 |
| 2022-09-06 | 2.95 | $2.85 | 29300 |
| 2022-09-02 | 2.96 | $3.07 | 58200 |
| 2022-09-01 | 2.95 | $3.15 | 35100 |
| 2022-08-31 | 2.93 | $3.19 | 85800 |
| 2022-08-30 | 2.90 | $3.27 | 100300 |
| 2022-08-29 | 2.86 | $3.18 | 110600 |
| 2022-08-26 | 2.83 | $3.21 | 74200 |
| 2022-08-25 | 2.79 | $3.12 | 47000 |
| 2022-08-24 | 2.76 | $3.10 | 40700 |
| 2022-08-23 | 2.72 | $3.14 | 106800 |
| 2022-08-22 | 2.68 | $2.86 | 157600 |
| 2022-08-19 | 2.66 | $2.73 | 197000 |
| 2022-08-18 | 2.65 | $2.78 | 58600 |
| 2022-08-17 | 2.63 | $2.68 | 14100 |
| 2022-08-16 | 2.63 | $2.81 | 43000 |
| 2022-08-15 | 2.61 | $2.69 | 24300 |
| 2022-08-12 | 2.60 | $2.75 | 43100 |
| 2022-08-11 | 2.59 | $2.66 | 19000 |
| 2022-08-10 | 2.58 | $2.62 | 21400 |
| 2022-08-09 | 2.58 | $2.68 | 23200 |
| 2022-08-08 | 2.56 | $2.76 | 60600 |
| 2022-08-05 | 2.54 | $2.68 | 30100 |
| 2022-08-04 | 2.53 | $2.64 | 58400 |
| 2022-08-03 | 2.52 | $2.70 | 57200 |
| 2022-08-02 | 2.50 | $2.58 | 125400 |
| 2022-08-01 | 2.49 | $2.71 | 75600 |
| 2022-07-29 | 2.47 | $2.68 | 61900 |
| 2022-07-28 | 2.44 | $2.69 | 128500 |
| 2022-07-27 | 2.42 | $2.46 | 48000 |
| 2022-07-26 | 2.41 | $2.54 | 28000 |
| 2022-07-25 | 2.40 | $2.45 | 38400 |
| 2022-07-22 | 2.40 | $2.57 | 29000 |
| 2022-07-21 | 2.38 | $2.57 | 55600 |
| 2022-07-20 | 2.36 | $2.46 | 57200 |
| 2022-07-19 | 2.35 | $2.38 | 53100 |
| 2022-07-18 | 2.34 | $2.30 | 168800 |
| 2022-07-15 | 2.35 | $2.27 | 84300 |
| 2022-07-14 | 2.36 | $2.27 | 45400 |
| 2022-07-13 | 2.36 | $2.27 | 98900 |
| 2022-07-12 | 2.37 | $2.26 | 57900 |
| 2022-07-11 | 2.39 | $2.29 | 105000 |
| 2022-07-08 | 2.40 | $2.28 | 57700 |
| 2022-07-07 | 2.41 | $2.28 | 39000 |
| 2022-07-06 | 2.42 | $2.23 | 16800 |
| 2022-07-05 | 2.44 | $2.25 | 31000 |
| 2022-07-01 | 2.46 | $2.23 | 100900 |
| 2022-06-30 | 2.49 | $2.28 | 27000 |
| 2022-06-29 | 2.51 | $2.20 | 110500 |
| 2022-06-28 | 2.54 | $2.25 | 29100 |
| 2022-06-27 | 2.57 | $2.35 | 64100 |
| 2022-06-24 | 2.60 | $2.42 | 43300 |
| 2022-06-23 | 2.62 | $2.44 | 31800 |
| 2022-06-22 | 2.63 | $2.55 | 11600 |
| 2022-06-21 | 2.64 | $2.54 | 34900 |
| 2022-06-17 | 2.65 | $2.66 | 86100 |
| 2022-06-16 | 2.65 | $2.42 | 92300 |
| 2022-06-15 | 2.68 | $2.60 | 39900 |
| 2022-06-14 | 2.69 | $2.57 | 21100 |
| 2022-06-13 | 2.70 | $2.55 | 53600 |
| 2022-06-10 | 2.71 | $2.75 | 45400 |
| 2022-06-09 | 2.71 | $2.84 | 23800 |
| 2022-06-08 | 2.70 | $2.88 | 59800 |
| 2022-06-07 | 2.68 | $2.82 | 142700 |
| 2022-06-06 | 2.66 | $2.57 | 40500 |
| 2022-06-03 | 2.67 | $2.66 | 24000 |
| 2022-06-02 | 2.67 | $2.82 | 32500 |
| 2022-06-01 | 2.66 | $2.83 | 40000 |
| 2022-05-31 | 2.64 | $2.65 | 56100 |
| 2022-05-27 | 2.64 | $2.52 | 130600 |
| 2022-05-26 | 2.65 | $2.72 | 55400 |
| 2022-05-25 | 2.64 | $2.65 | 45600 |
| 2022-05-24 | 2.64 | $2.53 | 60200 |
| 2022-05-23 | 2.66 | $2.69 | 52600 |
| 2022-05-20 | 2.65 | $2.72 | 23800 |
| 2022-05-19 | 2.64 | $2.79 | 29200 |
| 2022-05-18 | 2.63 | $2.84 | 46100 |
| 2022-05-17 | 2.61 | $2.85 | 72200 |
| 2022-05-16 | 2.58 | $2.64 | 14700 |
| 2022-05-13 | 2.58 | $2.70 | 42300 |
| 2022-05-12 | 2.56 | $2.64 | 33800 |
| 2022-05-11 | 2.55 | $2.51 | 65900 |
| 2022-05-10 | 2.56 | $2.52 | 90200 |
| 2022-05-09 | 2.56 | $2.50 | 140100 |
| 2022-05-06 | 2.57 | $2.67 | 110400 |
| 2022-05-05 | 2.56 | $2.67 | 90800 |
| 2022-05-04 | 2.55 | $2.88 | 39900 |
| 2022-05-03 | 2.51 | $2.72 | 102400 |
| 2022-05-02 | 2.49 | $2.78 | 208600 |
| 2022-04-29 | 2.46 | $2.66 | 316700 |
| 2022-04-28 | 2.44 | $2.46 | 198800 |
| 2022-04-27 | 2.44 | $2.37 | 119700 |
| 2022-04-26 | 2.45 | $2.25 | 85100 |
| 2022-04-25 | 2.47 | $2.33 | 66100 |
| 2022-04-22 | 2.48 | $2.35 | 92500 |
| 2022-04-21 | 2.49 | $2.41 | 127600 |
| 2022-04-20 | 2.50 | $2.64 | 110300 |
| 2022-04-19 | 2.49 | $2.40 | 138700 |
| 2022-04-18 | 2.50 | $2.37 | 198800 |
| 2022-04-14 | 2.51 | $2.56 | 159900 |
| 2022-04-13 | 2.51 | $2.43 | 136600 |
| 2022-04-12 | 2.51 | $2.35 | 94100 |
| 2022-04-11 | 2.53 | $2.58 | 211900 |
| 2022-04-08 | 2.53 | $2.31 | 181300 |
| 2022-04-07 | 2.55 | $2.47 | 266000 |
| 2022-04-06 | 2.56 | $2.64 | 184400 |
| 2022-04-05 | 2.55 | $2.58 | 120500 |
| 2022-04-04 | 2.54 | $2.53 | 131900 |
| 2022-04-01 | 2.55 | $2.65 | 124700 |
| 2022-03-31 | 2.54 | $2.48 | 64800 |
| 2022-03-30 | 2.54 | $2.66 | 98200 |
| 2022-03-29 | 2.53 | $2.66 | 164000 |
| 2022-03-28 | 2.51 | $2.70 | 196400 |
| 2022-03-25 | 2.50 | $2.61 | 287400 |
| 2022-03-24 | 2.48 | $2.40 | 375300 |
| 2022-03-23 | 2.49 | $2.22 | 208200 |
| 2022-03-22 | 2.52 | $2.21 | 152100 |
| 2022-03-21 | 2.55 | $2.23 | 140300 |
| 2022-03-18 | 2.59 | $2.22 | 342600 |
| 2022-03-17 | 2.63 | $2.30 | 193000 |
| 2022-03-16 | 2.66 | $2.25 | 513100 |
| 2022-03-15 | 2.70 | $2.27 | 147800 |
| 2022-03-14 | 2.75 | $2.34 | 107500 |
| 2022-03-11 | 2.79 | $2.50 | 124600 |
| 2022-03-10 | 2.82 | $2.40 | 214200 |
| 2022-03-09 | 2.87 | $2.34 | 248000 |
| 2022-03-08 | 2.92 | $2.22 | 500300 |
| 2022-03-07 | 3.00 | $2.20 | 396700 |
| 2022-03-04 | 3.08 | $2.19 | 474800 |
| 2022-03-03 | 3.17 | $2.35 | 1.5M |
| 2022-03-02 | 3.26 | $3.12 | 149000 |
| 2022-03-01 | 3.27 | $3.08 | 61000 |
| 2022-02-28 | 3.30 | $3.22 | 27100 |
| 2022-02-25 | 3.30 | $3.20 | 57000 |
| 2022-02-24 | 3.31 | $3.20 | 76900 |
| 2022-02-23 | 3.33 | $3.18 | 13400 |
| 2022-02-22 | 3.34 | $3.34 | 56600 |
| 2022-02-18 | 3.34 | $3.38 | 52900 |
| 2022-02-17 | 3.34 | $3.49 | 59100 |
| 2022-02-16 | 3.32 | $3.54 | 112700 |
| 2022-02-15 | 3.30 | $3.21 | 42400 |
| 2022-02-14 | 3.31 | $3.03 | 47000 |
| 2022-02-11 | 3.34 | $3.07 | 84100 |
| 2022-02-10 | 3.37 | $3.28 | 71600 |
| 2022-02-09 | 3.37 | $3.29 | 68500 |
| 2022-02-08 | 3.38 | $3.44 | 57200 |
| 2022-02-07 | 3.38 | $3.21 | 58100 |
| 2022-02-04 | 3.40 | $3.10 | 37100 |
| 2022-02-03 | 3.43 | $3.09 | 34300 |
| 2022-02-02 | 3.46 | $3.10 | 78500 |
| 2022-02-01 | 3.50 | $3.20 | 84700 |
| 2022-01-31 | 3.53 | $3.20 | 60300 |
| 2022-01-28 | 3.57 | $3.17 | 27400 |
| 2022-01-27 | 3.61 | $3.21 | 203500 |
| 2022-01-26 | 3.65 | $3.39 | 62300 |
| 2022-01-25 | 3.68 | $3.44 | 54800 |
| 2022-01-24 | 3.70 | $3.55 | 94200 |
| 2022-01-21 | 3.72 | $3.36 | 65100 |
| 2022-01-20 | 3.76 | $3.45 | 46300 |
| 2022-01-19 | 3.79 | $3.46 | 55900 |
| 2022-01-18 | 3.82 | $3.56 | 158800 |
| 2022-01-14 | 3.85 | $3.80 | 66800 |
| 2022-01-13 | 3.86 | $3.67 | 58500 |
| 2022-01-12 | 3.87 | $3.65 | 41300 |
| 2022-01-11 | 3.90 | $3.71 | 52300 |
| 2022-01-10 | 3.92 | $3.69 | 60500 |
| 2022-01-07 | 3.94 | $3.78 | 32300 |
| 2022-01-06 | 3.96 | $3.89 | 83900 |
| 2022-01-05 | 3.97 | $3.87 | 98600 |
| 2022-01-04 | 3.98 | $4.00 | 93000 |
| 2022-01-03 | 3.97 | $4.08 | 71400 |
| 2021-12-31 | 3.96 | $3.77 | 159400 |
| 2021-12-30 | 3.98 | $3.78 | 114800 |
| 2021-12-29 | 4.01 | $3.72 | 177500 |
| 2021-12-28 | 4.04 | $3.75 | 75900 |
| 2021-12-27 | 4.07 | $3.91 | 150300 |
| 2021-12-23 | 4.08 | $3.78 | 494200 |
| 2021-12-22 | 4.11 | $3.71 | 189100 |
| 2021-12-21 | 4.16 | $3.72 | 244400 |
| 2021-12-20 | 4.20 | $3.61 | 312800 |
| 2021-12-17 | 4.26 | $3.80 | 170500 |
| 2021-12-16 | 4.31 | $4.08 | 87300 |
| 2021-12-15 | 4.34 | $4.28 | 113400 |
| 2021-12-14 | 4.34 | $4.30 | 263600 |
| 2021-12-13 | 4.35 | $4.33 | 130300 |
| 2021-12-10 | 4.35 | $4.37 | 48600 |
| 2021-12-09 | 4.35 | $4.31 | 88600 |
| 2021-12-08 | 4.35 | $4.36 | 97700 |
| 2021-12-07 | 4.35 | $4.25 | 59200 |
| 2021-12-06 | 4.36 | $4.15 | 87500 |
| 2021-12-03 | 4.38 | $3.90 | 190500 |
| 2021-12-02 | 4.44 | $3.96 | 61800 |
| 2021-12-01 | 4.49 | $3.94 | 139000 |
| 2021-11-30 | 4.54 | $4.10 | 234100 |
| 2021-11-29 | 4.59 | $4.11 | 102900 |
| 2021-11-26 | 4.64 | $4.27 | 92500 |
| 2021-11-24 | 4.68 | $4.35 | 106300 |
| 2021-11-23 | 4.71 | $4.41 | 138700 |
| 2021-11-22 | 4.75 | $4.56 | 188900 |
| 2021-11-19 | 4.77 | $4.80 | 85800 |
| 2021-11-18 | 4.76 | $4.81 | 73700 |
| 2021-11-17 | 4.76 | $4.92 | 155200 |
| 2021-11-16 | 4.74 | $5.00 | 226200 |
| 2021-11-15 | 4.71 | $5.00 | 103300 |
| 2021-11-12 | 4.68 | $5.00 | 122100 |
| 2021-11-11 | 4.65 | $5.01 | 246000 |
| 2021-11-10 | 4.61 | $4.67 | 102100 |
| 2021-11-09 | 4.60 | $4.78 | 206300 |
| 2021-11-08 | 4.59 | $4.51 | 164800 |
| 2021-11-05 | 4.59 | $4.38 | 92500 |
| 2021-11-04 | 4.62 | $4.26 | 109400 |
| 2021-11-03 | 4.65 | $4.34 | 96600 |
| 2021-11-02 | 4.69 | $4.38 | 125000 |
| 2021-11-01 | 4.72 | $4.39 | 113800 |
| 2021-10-29 | 4.75 | $4.45 | 318100 |
| 2021-10-28 | 4.79 | $4.40 | 373200 |
| 2021-10-27 | 4.83 | $4.55 | 116500 |
| 2021-10-26 | 4.86 | $4.68 | 54800 |
| 2021-10-25 | 4.88 | $4.72 | 97300 |
| 2021-10-22 | 4.89 | $4.67 | 91800 |
| 2021-10-21 | 4.91 | $4.72 | 65700 |
| 2021-10-20 | 4.94 | $4.67 | 48300 |
| 2021-10-19 | 4.96 | $4.64 | 53800 |
| 2021-10-18 | 5.00 | $4.67 | 145100 |
| 2021-10-15 | 5.03 | $4.66 | 64000 |
| 2021-10-14 | 5.07 | $4.69 | 85900 |
| 2021-10-13 | 5.11 | $4.78 | 164400 |
| 2021-10-12 | 5.15 | $4.75 | 245900 |
| 2021-10-11 | 5.19 | $4.95 | 104000 |
| 2021-10-08 | 5.21 | $5.08 | 89000 |
| 2021-10-07 | 5.23 | $5.14 | 73100 |
| 2021-10-06 | 5.24 | $5.04 | 123400 |
| 2021-10-05 | 5.26 | $5.13 | 174500 |
| 2021-10-04 | 5.27 | $5.04 | 222200 |
| 2021-10-01 | 5.29 | $5.35 | 294700 |
| 2021-09-30 | 5.29 | $5.44 | 1.2M |
| 2021-09-29 | 5.27 | $5.12 | 1.2M |
| 2021-09-28 | 5.29 | $5.12 | 120400 |
| 2021-09-27 | 5.30 | $5.26 | 100300 |
| 2021-09-24 | 5.31 | $5.16 | 50100 |
| 2021-09-23 | 5.33 | $5.18 | 115000 |
| 2021-09-22 | 5.34 | $5.07 | 101200 |
| 2021-09-21 | 5.37 | $5.01 | 87800 |
| 2021-09-20 | 5.41 | $5.05 | 91900 |
| 2021-09-17 | 5.44 | $5.31 | 84000 |
| 2021-09-16 | 5.46 | $5.37 | 59700 |
| 2021-09-15 | 5.47 | $5.40 | 54600 |
| 2021-09-14 | 5.47 | $5.39 | 70500 |
| 2021-09-13 | 5.48 | $5.46 | 50700 |
| 2021-09-10 | 5.49 | $5.44 | 77100 |
| 2021-09-09 | 5.49 | $5.48 | 102900 |
| 2021-09-08 | 5.49 | $5.49 | 70200 |
| 2021-09-07 | 5.49 | $5.64 | 129700 |
| 2021-09-03 | 5.48 | $5.53 | 95900 |
| 2021-09-02 | 5.47 | $5.55 | 59000 |
| 2021-09-01 | 5.46 | $5.45 | 98800 |
| 2021-08-31 | 5.46 | $5.43 | 155100 |
| 2021-08-30 | 5.47 | $5.48 | 379700 |
| 2021-08-27 | 5.47 | $5.46 | 165500 |
| 2021-08-26 | 5.47 | $5.48 | 88700 |
| 2021-08-25 | 5.47 | $5.44 | 107700 |
| 2021-08-24 | 5.47 | $5.49 | 185700 |
| 2021-08-23 | 5.47 | $5.38 | 82300 |
| 2021-08-20 | 5.48 | $5.31 | 254200 |
| 2021-08-19 | 5.49 | $5.36 | 118500 |
| 2021-08-18 | 5.51 | $5.44 | 166400 |
| 2021-08-17 | 5.51 | $5.40 | 134700 |
| 2021-08-16 | 5.53 | $5.44 | 95000 |
| 2021-08-13 | 5.54 | $5.55 | 75100 |
| 2021-08-12 | 5.53 | $5.51 | 45300 |
| 2021-08-11 | 5.54 | $5.57 | 143300 |
| 2021-08-10 | 5.53 | $5.53 | 153100 |
| 2021-08-09 | 5.53 | $5.39 | 95400 |
| 2021-08-06 | 5.55 | $5.36 | 173600 |
| 2021-08-05 | 5.57 | $5.29 | 349500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
12.04
2026-07-31
Close Price
$9.78
Vol: 1.3M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.27
Average
6.24
Maximum
15.63
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 12.04 | $9.78 | 1.3M |
| 2026-07-30 | 12.35 | $9.57 | 999200 |
| 2026-07-29 | 12.71 | $9.08 | 3.6M |
| 2026-07-28 | 13.15 | $11.97 | 872285 |
| 2026-07-27 | 13.34 | $12.42 | 478308 |
| 2026-07-24 | 13.50 | $12.69 | 444586 |
| 2026-07-23 | 13.66 | $12.92 | 474700 |
| 2026-07-22 | 13.81 | $13.15 | 370645 |
| 2026-07-21 | 13.95 | $13.39 | 341538 |
| 2026-07-20 | 14.07 | $12.68 | 390619 |
| 2026-07-17 | 14.28 | $12.80 | 566834 |
| 2026-07-16 | 14.49 | $13.18 | 692859 |
| 2026-07-15 | 14.67 | $13.79 | 329600 |
| 2026-07-14 | 14.81 | $13.60 | 321800 |
| 2026-07-13 | 14.96 | $13.35 | 428420 |
| 2026-07-10 | 15.14 | $13.73 | 352900 |
| 2026-07-09 | 15.28 | $14.03 | 230123 |
| 2026-07-08 | 15.39 | $14.20 | 264941 |
| 2026-07-07 | 15.49 | $14.25 | 431437 |
| 2026-07-06 | 15.58 | $14.89 | 216410 |
| 2026-07-02 | 15.60 | $14.81 | 550385 |
| 2026-07-01 | 15.63 | $15.45 | 551939 |
| 2026-06-30 | 15.59 | $16.82 | 629604 |
| 2026-06-29 | 15.40 | $17.14 | 627300 |
| 2026-06-26 | 15.17 | $16.41 | 1.9M |
| 2026-06-25 | 15.00 | $16.02 | 331131 |
| 2026-06-24 | 14.85 | $15.97 | 558300 |
| 2026-06-23 | 14.70 | $15.56 | 349238 |
| 2026-06-22 | 14.59 | $15.60 | 552192 |
| 2026-06-18 | 14.46 | $15.89 | 563480 |
| 2026-06-17 | 14.30 | $15.28 | 370300 |
| 2026-06-16 | 14.19 | $15.34 | 801308 |
| 2026-06-15 | 14.07 | $14.91 | 272302 |
| 2026-06-12 | 14.00 | $14.51 | 223500 |
| 2026-06-11 | 13.97 | $14.05 | 295432 |
| 2026-06-10 | 13.99 | $13.32 | 306700 |
| 2026-06-09 | 14.08 | $13.89 | 286400 |
| 2026-06-08 | 14.13 | $13.89 | 188700 |
| 2026-06-05 | 14.18 | $13.63 | 304100 |
| 2026-06-04 | 14.26 | $14.19 | 325700 |
| 2026-06-03 | 14.29 | $13.91 | 224000 |
| 2026-06-02 | 14.36 | $14.10 | 437600 |
| 2026-06-01 | 14.41 | $13.83 | 529060 |
| 2026-05-29 | 14.49 | $13.76 | 318100 |
| 2026-05-28 | 14.58 | $14.34 | 342677 |
| 2026-05-27 | 14.60 | $14.06 | 429900 |
| 2026-05-26 | 14.63 | $14.38 | 447000 |
| 2026-05-22 | 14.62 | $14.05 | 399751 |
| 2026-05-21 | 14.64 | $13.72 | 497664 |
| 2026-05-20 | 14.68 | $14.55 | 398400 |
| 2026-05-19 | 14.64 | $14.51 | 474020 |
| 2026-05-18 | 14.58 | $14.85 | 271712 |
| 2026-05-15 | 14.48 | $15.04 | 373243 |
| 2026-05-14 | 14.34 | $15.48 | 310500 |
| 2026-05-13 | 14.15 | $15.35 | 446108 |
| 2026-05-12 | 13.95 | $14.81 | 374700 |
| 2026-05-11 | 13.78 | $15.15 | 603200 |
| 2026-05-08 | 13.57 | $14.90 | 436893 |
| 2026-05-07 | 13.37 | $14.75 | 413987 |
| 2026-05-06 | 13.16 | $15.08 | 557712 |
| 2026-05-05 | 12.91 | $15.46 | 615707 |
| 2026-05-04 | 12.61 | $14.62 | 425700 |
| 2026-05-01 | 12.36 | $14.57 | 581225 |
| 2026-04-30 | 12.11 | $13.62 | 489021 |
| 2026-04-29 | 11.93 | $12.01 | 461880 |
| 2026-04-28 | 11.90 | $11.56 | 229164 |
| 2026-04-27 | 11.91 | $12.19 | 173000 |
| 2026-04-24 | 11.86 | $12.27 | 233828 |
| 2026-04-23 | 11.79 | $12.52 | 247065 |
| 2026-04-22 | 11.69 | $12.14 | 172700 |
| 2026-04-21 | 11.62 | $11.93 | 185800 |
| 2026-04-20 | 11.57 | $12.12 | 197300 |
| 2026-04-17 | 11.49 | $11.97 | 219500 |
| 2026-04-16 | 11.42 | $11.51 | 234849 |
| 2026-04-15 | 11.38 | $11.72 | 187900 |
| 2026-04-14 | 11.32 | $11.87 | 176356 |
| 2026-04-13 | 11.23 | $11.86 | 206051 |
| 2026-04-10 | 11.14 | $11.51 | 213400 |
| 2026-04-09 | 11.08 | $11.82 | 287582 |
| 2026-04-08 | 10.98 | $11.60 | 218534 |
| 2026-04-07 | 10.90 | $11.06 | 228324 |
| 2026-04-06 | 10.88 | $11.09 | 235351 |
| 2026-04-02 | 10.86 | $11.48 | 240344 |
| 2026-04-01 | 10.81 | $11.24 | 252676 |
| 2026-03-31 | 10.78 | $10.90 | 238904 |
| 2026-03-30 | 10.80 | $10.65 | 287028 |
| 2026-03-27 | 10.86 | $10.88 | 169971 |
| 2026-03-26 | 10.91 | $10.88 | 298112 |
| 2026-03-25 | 10.98 | $11.22 | 226732 |
| 2026-03-24 | 11.02 | $11.37 | 374084 |
| 2026-03-23 | 11.06 | $10.94 | 424337 |
| 2026-03-20 | 11.16 | $10.39 | 724738 |
| 2026-03-19 | 11.32 | $10.29 | 469038 |
| 2026-03-18 | 11.51 | $9.92 | 463446 |
| 2026-03-17 | 11.75 | $10.24 | 414835 |
| 2026-03-16 | 11.98 | $10.13 | 540600 |
| 2026-03-13 | 12.23 | $10.27 | 450139 |
| 2026-03-12 | 12.48 | $10.51 | 777200 |
| 2026-03-11 | 12.73 | $10.85 | 779474 |
| 2026-03-10 | 12.97 | $11.71 | 631242 |
| 2026-03-09 | 13.13 | $11.78 | 479541 |
| 2026-03-06 | 13.30 | $11.66 | 415900 |
| 2026-03-05 | 13.49 | $11.82 | 841604 |
| 2026-03-04 | 13.67 | $13.40 | 674347 |
| 2026-03-03 | 13.70 | $13.41 | 433900 |
| 2026-03-02 | 13.73 | $13.72 | 218629 |
| 2026-02-27 | 13.72 | $13.73 | 310029 |
| 2026-02-26 | 13.70 | $13.78 | 254500 |
| 2026-02-25 | 13.67 | $14.06 | 305342 |
| 2026-02-24 | 13.60 | $13.80 | 628348 |
| 2026-02-23 | 13.55 | $13.33 | 393828 |
| 2026-02-20 | 13.54 | $13.89 | 387765 |
| 2026-02-19 | 13.47 | $13.50 | 370373 |
| 2026-02-18 | 13.42 | $13.09 | 357734 |
| 2026-02-17 | 13.41 | $13.45 | 266600 |
| 2026-02-13 | 13.35 | $13.84 | 402100 |
| 2026-02-12 | 13.23 | $13.58 | 593281 |
| 2026-02-11 | 13.13 | $14.29 | 720507 |
| 2026-02-10 | 12.95 | $14.39 | 440538 |
| 2026-02-09 | 12.74 | $14.30 | 342276 |
| 2026-02-06 | 12.51 | $14.13 | 391825 |
| 2026-02-05 | 12.29 | $13.70 | 806221 |
| 2026-02-04 | 12.09 | $12.87 | 394542 |
| 2026-02-03 | 11.95 | $13.15 | 422000 |
| 2026-02-02 | 11.78 | $12.93 | 355700 |
| 2026-01-30 | 11.61 | $12.22 | 267500 |
| 2026-01-29 | 11.50 | $12.52 | 296628 |
| 2026-01-28 | 11.34 | $12.05 | 234700 |
| 2026-01-27 | 11.23 | $12.08 | 238000 |
| 2026-01-26 | 11.10 | $12.08 | 473200 |
| 2026-01-23 | 10.97 | $12.21 | 415800 |
| 2026-01-22 | 10.81 | $12.66 | 733400 |
| 2026-01-21 | 10.60 | $11.18 | 177800 |
| 2026-01-20 | 10.53 | $10.73 | 152974 |
| 2026-01-16 | 10.50 | $11.11 | 174100 |
| 2026-01-15 | 10.43 | $11.22 | 252228 |
| 2026-01-14 | 10.35 | $10.73 | 160900 |
| 2026-01-13 | 10.31 | $10.78 | 225400 |
| 2026-01-12 | 10.27 | $10.56 | 198224 |
| 2026-01-09 | 10.26 | $10.15 | 137300 |
| 2026-01-08 | 10.29 | $10.26 | 300545 |
| 2026-01-07 | 10.32 | $10.12 | 201315 |
| 2026-01-06 | 10.36 | $10.18 | 294900 |
| 2026-01-05 | 10.39 | $10.41 | 329620 |
| 2026-01-02 | 10.40 | $9.99 | 351900 |
| 2025-12-31 | 10.45 | $9.94 | 120817 |
| 2025-12-30 | 10.51 | $10.13 | 116628 |
| 2025-12-29 | 10.55 | $10.22 | 137800 |
| 2025-12-26 | 10.58 | $10.42 | 206600 |
| 2025-12-24 | 10.59 | $10.47 | 53100 |
| 2025-12-23 | 10.58 | $10.42 | 220800 |
| 2025-12-22 | 10.58 | $10.33 | 177349 |
| 2025-12-19 | 10.58 | $10.41 | 305000 |
| 2025-12-18 | 10.57 | $10.45 | 137049 |
| 2025-12-17 | 10.54 | $10.28 | 150803 |
| 2025-12-16 | 10.52 | $10.70 | 149644 |
| 2025-12-15 | 10.46 | $10.91 | 184335 |
| 2025-12-12 | 10.37 | $10.84 | 306100 |
| 2025-12-11 | 10.28 | $11.69 | 305504 |
| 2025-12-10 | 10.10 | $11.45 | 473600 |
| 2025-12-09 | 9.94 | $10.87 | 358100 |
| 2025-12-08 | 9.82 | $10.62 | 465300 |
| 2025-12-05 | 9.73 | $10.27 | 239131 |
| 2025-12-04 | 9.68 | $10.38 | 268725 |
| 2025-12-03 | 9.61 | $10.02 | 335638 |
| 2025-12-02 | 9.59 | $9.93 | 160447 |
| 2025-12-01 | 9.57 | $9.98 | 221126 |
| 2025-11-28 | 9.56 | $10.00 | 85900 |
| 2025-11-26 | 9.55 | $9.90 | 336600 |
| 2025-11-25 | 9.55 | $9.67 | 223300 |
| 2025-11-24 | 9.57 | $9.30 | 171300 |
| 2025-11-21 | 9.62 | $8.93 | 270528 |
| 2025-11-20 | 9.70 | $8.55 | 246000 |
| 2025-11-19 | 9.82 | $9.05 | 216832 |
| 2025-11-18 | 9.90 | $9.06 | 163037 |
| 2025-11-17 | 9.96 | $9.16 | 224336 |
| 2025-11-14 | 10.02 | $9.49 | 228100 |
| 2025-11-13 | 10.04 | $9.49 | 338418 |
| 2025-11-12 | 10.06 | $10.07 | 159200 |
| 2025-11-11 | 10.01 | $9.85 | 280173 |
| 2025-11-10 | 9.98 | $10.29 | 149001 |
| 2025-11-07 | 9.90 | $10.15 | 278905 |
| 2025-11-06 | 9.82 | $10.29 | 312506 |
| 2025-11-05 | 9.73 | $11.00 | 377000 |
| 2025-11-04 | 9.55 | $10.69 | 232140 |
| 2025-11-03 | 9.39 | $10.82 | 357800 |
| 2025-10-31 | 9.21 | $10.77 | 742900 |
| 2025-10-30 | 9.03 | $11.31 | 1.0M |
| 2025-10-29 | 8.78 | $10.21 | 1.1M |
| 2025-10-28 | 8.62 | $8.67 | 381135 |
| 2025-10-27 | 8.61 | $8.71 | 188335 |
| 2025-10-24 | 8.59 | $8.89 | 248600 |
| 2025-10-23 | 8.56 | $8.60 | 252213 |
| 2025-10-22 | 8.55 | $8.42 | 249147 |
| 2025-10-21 | 8.56 | $8.73 | 178038 |
| 2025-10-20 | 8.55 | $8.57 | 184014 |
| 2025-10-17 | 8.54 | $8.26 | 314130 |
| 2025-10-16 | 8.57 | $8.76 | 290800 |
| 2025-10-15 | 8.54 | $8.96 | 372724 |
| 2025-10-14 | 8.49 | $8.62 | 236421 |
| 2025-10-13 | 8.47 | $8.43 | 247200 |
| 2025-10-10 | 8.47 | $8.18 | 292694 |
| 2025-10-09 | 8.48 | $8.65 | 286614 |
| 2025-10-08 | 8.45 | $8.90 | 409536 |
| 2025-10-07 | 8.38 | $8.46 | 329200 |
| 2025-10-06 | 8.35 | $8.53 | 179753 |
| 2025-10-03 | 8.31 | $8.48 | 233200 |
| 2025-10-02 | 8.27 | $8.35 | 189800 |
| 2025-10-01 | 8.24 | $8.36 | 222525 |
| 2025-09-30 | 8.20 | $8.32 | 169700 |
| 2025-09-29 | 8.16 | $8.44 | 181801 |
| 2025-09-26 | 8.10 | $8.66 | 286400 |
| 2025-09-25 | 8.02 | $8.40 | 352232 |
| 2025-09-24 | 7.96 | $8.64 | 303207 |
| 2025-09-23 | 7.87 | $8.76 | 634748 |
| 2025-09-22 | 7.75 | $8.60 | 499784 |
| 2025-09-19 | 7.65 | $8.07 | 649238 |
| 2025-09-18 | 7.59 | $8.12 | 470900 |
| 2025-09-17 | 7.51 | $7.87 | 527600 |
| 2025-09-16 | 7.46 | $8.01 | 1.2M |
| 2025-09-15 | 7.38 | $7.54 | 1.6M |
| 2025-09-12 | 7.35 | $7.53 | 187809 |
| 2025-09-11 | 7.31 | $7.68 | 231700 |
| 2025-09-10 | 7.26 | $7.42 | 215991 |
| 2025-09-09 | 7.22 | $7.20 | 221400 |
| 2025-09-08 | 7.21 | $7.38 | 262200 |
| 2025-09-05 | 7.18 | $7.58 | 299600 |
| 2025-09-04 | 7.12 | $7.64 | 233314 |
| 2025-09-03 | 7.06 | $7.21 | 271000 |
| 2025-09-02 | 7.04 | $7.36 | 321744 |
| 2025-08-29 | 7.00 | $7.40 | 666630 |
| 2025-08-28 | 6.96 | $7.62 | 490400 |
| 2025-08-27 | 6.89 | $7.23 | 247900 |
| 2025-08-26 | 6.87 | $7.19 | 273400 |
| 2025-08-25 | 6.86 | $6.96 | 434300 |
| 2025-08-22 | 6.89 | $6.97 | 708348 |
| 2025-08-21 | 6.92 | $6.59 | 378600 |
| 2025-08-20 | 7.01 | $6.62 | 267000 |
| 2025-08-19 | 7.09 | $6.57 | 270515 |
| 2025-08-18 | 7.20 | $6.72 | 433200 |
| 2025-08-15 | 7.29 | $6.75 | 373700 |
| 2025-08-14 | 7.39 | $6.74 | 287500 |
| 2025-08-13 | 7.50 | $6.89 | 348847 |
| 2025-08-12 | 7.61 | $6.98 | 319000 |
| 2025-08-11 | 7.71 | $6.65 | 381300 |
| 2025-08-08 | 7.85 | $6.90 | 536000 |
| 2025-08-07 | 7.98 | $7.00 | 524400 |
| 2025-08-06 | 8.10 | $7.12 | 536019 |
| 2025-08-05 | 8.22 | $7.39 | 500700 |
| 2025-08-04 | 8.32 | $7.18 | 537400 |
| 2025-08-01 | 8.45 | $7.15 | 785023 |
| 2025-07-31 | 8.60 | $7.41 | 804971 |
| 2025-07-30 | 8.73 | $8.01 | 1.3M |
| 2025-07-29 | 8.80 | $9.40 | 637200 |
| 2025-07-28 | 8.74 | $9.53 | 388617 |
| 2025-07-25 | 8.67 | $9.30 | 691140 |
| 2025-07-24 | 8.62 | $8.65 | 282503 |
| 2025-07-23 | 8.63 | $8.70 | 595800 |
| 2025-07-22 | 8.64 | $8.21 | 219000 |
| 2025-07-21 | 8.70 | $8.41 | 287402 |
| 2025-07-18 | 8.74 | $8.37 | 326100 |
| 2025-07-17 | 8.79 | $8.63 | 247338 |
| 2025-07-16 | 8.81 | $8.64 | 300700 |
| 2025-07-15 | 8.83 | $8.38 | 238900 |
| 2025-07-14 | 8.88 | $8.44 | 249909 |
| 2025-07-11 | 8.92 | $8.58 | 255261 |
| 2025-07-10 | 8.95 | $8.65 | 298424 |
| 2025-07-09 | 8.97 | $8.79 | 199324 |
| 2025-07-08 | 8.98 | $8.72 | 278500 |
| 2025-07-07 | 9.00 | $9.04 | 464800 |
| 2025-07-03 | 8.98 | $9.60 | 440900 |
| 2025-07-02 | 8.91 | $9.07 | 412924 |
| 2025-07-01 | 8.89 | $8.98 | 358425 |
| 2025-06-30 | 8.87 | $9.07 | 239417 |
| 2025-06-27 | 8.84 | $9.10 | 871622 |
| 2025-06-26 | 8.80 | $9.06 | 508508 |
| 2025-06-25 | 8.76 | $9.09 | 578500 |
| 2025-06-24 | 8.71 | $9.12 | 314422 |
| 2025-06-23 | 8.66 | $8.86 | 233121 |
| 2025-06-20 | 8.63 | $8.67 | 303772 |
| 2025-06-18 | 8.62 | $8.81 | 221802 |
| 2025-06-17 | 8.59 | $8.71 | 274900 |
| 2025-06-16 | 8.56 | $8.48 | 407261 |
| 2025-06-13 | 8.57 | $8.47 | 344400 |
| 2025-06-12 | 8.57 | $8.56 | 266600 |
| 2025-06-11 | 8.57 | $8.75 | 282533 |
| 2025-06-10 | 8.54 | $8.75 | 379233 |
| 2025-06-09 | 8.52 | $8.90 | 293000 |
| 2025-06-06 | 8.47 | $9.20 | 333535 |
| 2025-06-05 | 8.39 | $8.66 | 211502 |
| 2025-06-04 | 8.36 | $8.52 | 177233 |
| 2025-06-03 | 8.33 | $8.54 | 442838 |
| 2025-06-02 | 8.29 | $8.23 | 319300 |
| 2025-05-30 | 8.28 | $8.24 | 411800 |
| 2025-05-29 | 8.26 | $8.31 | 382600 |
| 2025-05-28 | 8.22 | $8.21 | 232533 |
| 2025-05-27 | 8.19 | $8.38 | 247900 |
| 2025-05-23 | 8.12 | $8.10 | 239700 |
| 2025-05-22 | 8.08 | $8.01 | 346900 |
| 2025-05-21 | 8.03 | $8.47 | 413700 |
| 2025-05-20 | 7.93 | $8.44 | 688036 |
| 2025-05-19 | 7.82 | $8.69 | 370900 |
| 2025-05-16 | 7.68 | $8.66 | 590246 |
| 2025-05-15 | 7.52 | $8.71 | 378200 |
| 2025-05-14 | 7.34 | $8.65 | 552500 |
| 2025-05-13 | 7.16 | $8.47 | 759959 |
| 2025-05-12 | 6.98 | $8.12 | 592244 |
| 2025-05-09 | 6.82 | $7.71 | 330838 |
| 2025-05-08 | 6.70 | $7.72 | 438007 |
| 2025-05-07 | 6.56 | $7.48 | 892700 |
| 2025-05-06 | 6.43 | $7.44 | 795421 |
| 2025-05-05 | 6.29 | $7.16 | 454800 |
| 2025-05-02 | 6.17 | $7.24 | 652800 |
| 2025-05-01 | 6.04 | $6.51 | 414700 |
| 2025-04-30 | 5.96 | $6.39 | 856660 |
| 2025-04-29 | 5.90 | $6.33 | 381800 |
| 2025-04-28 | 5.83 | $6.09 | 164900 |
| 2025-04-25 | 5.79 | $6.22 | 178800 |
| 2025-04-24 | 5.73 | $6.12 | 174111 |
| 2025-04-23 | 5.67 | $6.05 | 223300 |
| 2025-04-22 | 5.62 | $5.99 | 182200 |
| 2025-04-21 | 5.58 | $5.84 | 349700 |
| 2025-04-17 | 5.55 | $5.99 | 245004 |
| 2025-04-16 | 5.50 | $5.87 | 338437 |
| 2025-04-15 | 5.47 | $5.77 | 311400 |
| 2025-04-14 | 5.45 | $5.74 | 365939 |
| 2025-04-11 | 5.43 | $5.75 | 242400 |
| 2025-04-10 | 5.40 | $5.53 | 359900 |
| 2025-04-09 | 5.40 | $5.56 | 486403 |
| 2025-04-08 | 5.40 | $5.16 | 434881 |
| 2025-04-07 | 5.43 | $5.10 | 416277 |
| 2025-04-04 | 5.47 | $5.03 | 571707 |
| 2025-04-03 | 5.52 | $5.03 | 548221 |
| 2025-04-02 | 5.58 | $5.50 | 300642 |
| 2025-04-01 | 5.59 | $5.32 | 185233 |
| 2025-03-31 | 5.62 | $5.23 | 248900 |
| 2025-03-28 | 5.67 | $5.34 | 138801 |
| 2025-03-27 | 5.72 | $5.56 | 267606 |
| 2025-03-26 | 5.75 | $5.56 | 308900 |
| 2025-03-25 | 5.79 | $5.76 | 270525 |
| 2025-03-24 | 5.81 | $5.92 | 194145 |
| 2025-03-21 | 5.83 | $5.76 | 491314 |
| 2025-03-20 | 5.87 | $5.89 | 244497 |
| 2025-03-19 | 5.90 | $6.01 | 320546 |
| 2025-03-18 | 5.93 | $5.87 | 422700 |
| 2025-03-17 | 5.98 | $5.58 | 247500 |
| 2025-03-14 | 6.08 | $5.56 | 298900 |
| 2025-03-13 | 6.18 | $5.30 | 348600 |
| 2025-03-12 | 6.33 | $5.55 | 451637 |
| 2025-03-11 | 6.46 | $5.36 | 776320 |
| 2025-03-10 | 6.63 | $5.39 | 662612 |
| 2025-03-07 | 6.81 | $5.75 | 800410 |
| 2025-03-06 | 6.97 | $5.93 | 622200 |
| 2025-03-05 | 7.12 | $5.78 | 1.5M |
| 2025-03-04 | 7.30 | $6.45 | 781000 |
| 2025-03-03 | 7.42 | $6.49 | 409529 |
| 2025-02-28 | 7.54 | $7.12 | 340400 |
| 2025-02-27 | 7.60 | $6.82 | 314500 |
| 2025-02-26 | 7.70 | $7.24 | 306126 |
| 2025-02-25 | 7.76 | $7.05 | 441400 |
| 2025-02-24 | 7.84 | $6.88 | 432500 |
| 2025-02-21 | 7.95 | $7.07 | 386200 |
| 2025-02-20 | 8.04 | $7.72 | 299106 |
| 2025-02-19 | 8.07 | $7.56 | 262526 |
| 2025-02-18 | 8.12 | $7.83 | 317806 |
| 2025-02-14 | 8.14 | $7.90 | 167438 |
| 2025-02-13 | 8.16 | $8.16 | 235000 |
| 2025-02-12 | 8.15 | $8.18 | 301900 |
| 2025-02-11 | 8.13 | $8.56 | 413924 |
| 2025-02-10 | 8.06 | $9.27 | 1.3M |
| 2025-02-07 | 7.92 | $8.03 | 192200 |
| 2025-02-06 | 7.89 | $8.23 | 274000 |
| 2025-02-05 | 7.84 | $8.15 | 216742 |
| 2025-02-04 | 7.79 | $7.79 | 240104 |
| 2025-02-03 | 7.77 | $7.80 | 293813 |
| 2025-01-31 | 7.75 | $7.88 | 352600 |
| 2025-01-30 | 7.73 | $8.08 | 545615 |
| 2025-01-29 | 7.68 | $7.98 | 1.5M |
| 2025-01-28 | 7.64 | $7.50 | 610000 |
| 2025-01-27 | 7.64 | $7.14 | 643600 |
| 2025-01-24 | 7.68 | $8.19 | 252700 |
| 2025-01-23 | 7.62 | $8.47 | 263828 |
| 2025-01-22 | 7.53 | $8.32 | 350027 |
| 2025-01-21 | 7.45 | $8.44 | 731348 |
| 2025-01-17 | 7.36 | $7.98 | 651659 |
| 2025-01-16 | 7.31 | $7.29 | 371700 |
| 2025-01-15 | 7.33 | $7.19 | 428731 |
| 2025-01-14 | 7.36 | $7.06 | 200500 |
| 2025-01-13 | 7.42 | $6.86 | 424200 |
| 2025-01-10 | 7.50 | $6.80 | 353729 |
| 2025-01-08 | 7.59 | $7.13 | 304600 |
| 2025-01-07 | 7.65 | $7.19 | 260900 |
| 2025-01-06 | 7.72 | $7.70 | 256225 |
| 2025-01-03 | 7.75 | $7.76 | 283700 |
| 2025-01-02 | 7.77 | $7.41 | 211700 |
| 2024-12-31 | 7.83 | $7.33 | 209500 |
| 2024-12-30 | 7.91 | $7.51 | 140100 |
| 2024-12-27 | 7.97 | $7.53 | 142449 |
| 2024-12-26 | 8.04 | $7.80 | 170949 |
| 2024-12-24 | 8.09 | $7.76 | 98625 |
| 2024-12-23 | 8.14 | $7.68 | 293115 |
| 2024-12-20 | 8.21 | $7.68 | 1.3M |
| 2024-12-19 | 8.28 | $7.63 | 393600 |
| 2024-12-18 | 8.37 | $7.54 | 388300 |
| 2024-12-17 | 8.46 | $8.12 | 293800 |
| 2024-12-16 | 8.50 | $8.43 | 331100 |
| 2024-12-13 | 8.51 | $8.16 | 230916 |
| 2024-12-12 | 8.54 | $8.16 | 342276 |
| 2024-12-11 | 8.57 | $8.64 | 333920 |
| 2024-12-10 | 8.55 | $8.26 | 272209 |
| 2024-12-09 | 8.57 | $8.29 | 224202 |
| 2024-12-06 | 8.58 | $8.52 | 215600 |
| 2024-12-05 | 8.56 | $8.74 | 338938 |
| 2024-12-04 | 8.53 | $8.90 | 448824 |
| 2024-12-03 | 8.46 | $8.60 | 459800 |
| 2024-12-02 | 8.42 | $8.64 | 377000 |
| 2024-11-29 | 8.36 | $8.72 | 164300 |
| 2024-11-27 | 8.28 | $8.77 | 411864 |
| 2024-11-26 | 8.18 | $8.82 | 612207 |
| 2024-11-25 | 8.06 | $8.52 | 457717 |
| 2024-11-22 | 7.96 | $8.55 | 432845 |
| 2024-11-21 | 7.83 | $8.73 | 307902 |
| 2024-11-20 | 7.68 | $8.73 | 400300 |
| 2024-11-19 | 7.51 | $8.58 | 507905 |
| 2024-11-18 | 7.34 | $8.04 | 807673 |
| 2024-11-15 | 7.21 | $7.57 | 433600 |
| 2024-11-14 | 7.12 | $7.77 | 411930 |
| 2024-11-13 | 7.00 | $7.89 | 261900 |
| 2024-11-12 | 6.86 | $8.26 | 385300 |
| 2024-11-11 | 6.66 | $8.28 | 669327 |
| 2024-11-08 | 6.46 | $7.62 | 467914 |
| 2024-11-07 | 6.31 | $7.90 | 456849 |
| 2024-11-06 | 6.12 | $7.84 | 786100 |
| 2024-11-05 | 5.93 | $7.34 | 769119 |
| 2024-11-04 | 5.78 | $6.30 | 620368 |
| 2024-11-01 | 5.72 | $6.30 | 934075 |
| 2024-10-31 | 5.67 | $6.11 | 1.4M |
| 2024-10-30 | 5.63 | $5.42 | 414700 |
| 2024-10-29 | 5.67 | $5.35 | 196975 |
| 2024-10-28 | 5.71 | $5.40 | 307159 |
| 2024-10-25 | 5.74 | $5.39 | 321346 |
| 2024-10-24 | 5.78 | $5.57 | 433500 |
| 2024-10-23 | 5.81 | $5.89 | 258100 |
| 2024-10-22 | 5.80 | $5.83 | 242922 |
| 2024-10-21 | 5.79 | $6.00 | 292121 |
| 2024-10-18 | 5.77 | $5.90 | 357000 |
| 2024-10-17 | 5.76 | $5.65 | 467726 |
| 2024-10-16 | 5.78 | $5.46 | 407106 |
| 2024-10-15 | 5.82 | $5.49 | 358053 |
| 2024-10-14 | 5.86 | $5.63 | 251100 |
| 2024-10-11 | 5.89 | $5.75 | 376460 |
| 2024-10-10 | 5.92 | $5.63 | 304100 |
| 2024-10-09 | 5.95 | $6.15 | 272931 |
| 2024-10-08 | 5.94 | $6.16 | 300406 |
| 2024-10-07 | 5.92 | $6.03 | 225700 |
| 2024-10-04 | 5.92 | $5.96 | 184100 |
| 2024-10-03 | 5.93 | $5.87 | 393500 |
| 2024-10-02 | 5.95 | $5.97 | 216200 |
| 2024-10-01 | 5.96 | $5.79 | 427806 |
| 2024-09-30 | 6.00 | $5.77 | 984545 |
| 2024-09-27 | 6.05 | $5.69 | 424600 |
| 2024-09-26 | 6.12 | $5.50 | 1.1M |
| 2024-09-25 | 6.21 | $5.25 | 940223 |
| 2024-09-24 | 6.33 | $5.58 | 1.1M |
| 2024-09-23 | 6.44 | $6.02 | 429808 |
| 2024-09-20 | 6.51 | $6.61 | 471526 |
| 2024-09-19 | 6.54 | $6.65 | 373417 |
| 2024-09-18 | 6.55 | $6.40 | 424806 |
| 2024-09-17 | 6.60 | $6.50 | 399112 |
| 2024-09-16 | 6.64 | $6.37 | 620517 |
| 2024-09-13 | 6.70 | $6.05 | 911300 |
| 2024-09-12 | 6.80 | $5.83 | 1.2M |
| 2024-09-11 | 6.92 | $5.73 | 1.6M |
| 2024-09-10 | 7.06 | $6.35 | 221200 |
| 2024-09-09 | 7.14 | $6.41 | 248600 |
| 2024-09-06 | 7.22 | $6.43 | 150000 |
| 2024-09-05 | 7.30 | $6.75 | 237044 |
| 2024-09-04 | 7.35 | $6.95 | 123732 |
| 2024-09-03 | 7.38 | $6.91 | 160046 |
| 2024-08-30 | 7.42 | $7.56 | 121617 |
| 2024-08-29 | 7.39 | $7.61 | 200433 |
| 2024-08-28 | 7.35 | $7.29 | 324215 |
| 2024-08-27 | 7.35 | $7.66 | 228500 |
| 2024-08-26 | 7.32 | $7.98 | 282208 |
| 2024-08-23 | 7.26 | $7.84 | 258944 |
| 2024-08-22 | 7.22 | $7.22 | 134400 |
| 2024-08-21 | 7.23 | $7.16 | 205500 |
| 2024-08-20 | 7.28 | $7.31 | 205174 |
| 2024-08-19 | 7.33 | $7.59 | 326700 |
| 2024-08-16 | 7.37 | $7.27 | 170226 |
| 2024-08-15 | 7.46 | $7.22 | 360737 |
| 2024-08-14 | 7.58 | $7.14 | 288990 |
| 2024-08-13 | 7.72 | $7.21 | 179300 |
| 2024-08-12 | 7.88 | $6.82 | 225400 |
| 2024-08-09 | 8.09 | $6.99 | 236700 |
| 2024-08-08 | 8.29 | $6.90 | 349826 |
| 2024-08-07 | 8.51 | $6.62 | 416260 |
| 2024-08-06 | 8.77 | $7.02 | 495847 |
| 2024-08-05 | 9.00 | $6.78 | 554500 |
| 2024-08-02 | 9.25 | $7.23 | 464154 |
| 2024-08-01 | 9.47 | $7.79 | 538100 |
| 2024-07-31 | 9.64 | $8.21 | 505000 |
| 2024-07-30 | 9.77 | $8.15 | 621300 |
| 2024-07-29 | 9.91 | $8.47 | 627600 |
| 2024-07-26 | 10.03 | $8.54 | 1.3M |
| 2024-07-25 | 10.14 | $7.91 | 2.1M |
| 2024-07-24 | 10.32 | $11.04 | 646200 |
| 2024-07-23 | 10.19 | $11.87 | 577600 |
| 2024-07-22 | 9.97 | $11.61 | 629119 |
| 2024-07-19 | 9.76 | $11.36 | 241586 |
| 2024-07-18 | 9.56 | $11.11 | 393133 |
| 2024-07-17 | 9.39 | $11.07 | 503653 |
| 2024-07-16 | 9.21 | $11.31 | 625855 |
| 2024-07-15 | 9.01 | $10.24 | 645490 |
| 2024-07-12 | 8.91 | $9.63 | 590097 |
| 2024-07-11 | 8.87 | $8.77 | 308405 |
| 2024-07-10 | 8.92 | $8.43 | 340203 |
| 2024-07-09 | 9.01 | $8.28 | 352881 |
| 2024-07-08 | 9.12 | $8.22 | 380907 |
| 2024-07-05 | 9.25 | $8.65 | 701444 |
| 2024-07-03 | 9.35 | $8.61 | 275669 |
| 2024-07-02 | 9.46 | $8.59 | 570294 |
| 2024-07-01 | 9.58 | $8.60 | 762849 |
| 2024-06-28 | 9.70 | $9.51 | 5.8M |
| 2024-06-27 | 9.74 | $9.64 | 785431 |
| 2024-06-26 | 9.78 | $9.36 | 600353 |
| 2024-06-25 | 9.83 | $8.62 | 560948 |
| 2024-06-24 | 9.96 | $8.77 | 449621 |
| 2024-06-21 | 10.07 | $9.40 | 317074 |
| 2024-06-20 | 10.12 | $9.55 | 510434 |
| 2024-06-18 | 10.15 | $10.21 | 254615 |
| 2024-06-17 | 10.11 | $10.21 | 274202 |
| 2024-06-14 | 10.06 | $10.05 | 414946 |
| 2024-06-13 | 10.03 | $10.54 | 240248 |
| 2024-06-12 | 9.94 | $10.45 | 334552 |
| 2024-06-11 | 9.86 | $10.28 | 407598 |
| 2024-06-10 | 9.79 | $10.25 | 388155 |
| 2024-06-07 | 9.71 | $10.25 | 263236 |
| 2024-06-06 | 9.62 | $10.25 | 339304 |
| 2024-06-05 | 9.51 | $10.30 | 232204 |
| 2024-06-04 | 9.39 | $10.26 | 579523 |
| 2024-06-03 | 9.27 | $9.78 | 582530 |
| 2024-05-31 | 9.17 | $10.78 | 591313 |
| 2024-05-30 | 8.97 | $9.97 | 735811 |
| 2024-05-29 | 8.83 | $9.86 | 519982 |
| 2024-05-28 | 8.69 | $9.30 | 610485 |
| 2024-05-24 | 8.59 | $8.78 | 206587 |
| 2024-05-23 | 8.53 | $8.38 | 186669 |
| 2024-05-22 | 8.51 | $8.60 | 211617 |
| 2024-05-21 | 8.46 | $8.58 | 264035 |
| 2024-05-20 | 8.41 | $8.68 | 410882 |
| 2024-05-17 | 8.35 | $9.37 | 327787 |
| 2024-05-16 | 8.21 | $9.35 | 247929 |
| 2024-05-15 | 8.07 | $9.60 | 360277 |
| 2024-05-14 | 7.89 | $9.05 | 490454 |
| 2024-05-13 | 7.76 | $8.70 | 413274 |
| 2024-05-10 | 7.67 | $8.54 | 820457 |
| 2024-05-09 | 7.58 | $7.67 | 195118 |
| 2024-05-08 | 7.58 | $7.84 | 186860 |
| 2024-05-07 | 7.57 | $7.65 | 296056 |
| 2024-05-06 | 7.59 | $7.82 | 343925 |
| 2024-05-03 | 7.59 | $7.48 | 262765 |
| 2024-05-02 | 7.63 | $7.59 | 365796 |
| 2024-05-01 | 7.66 | $7.40 | 321429 |
| 2024-04-30 | 7.72 | $7.11 | 413304 |
| 2024-04-29 | 7.81 | $6.91 | 607318 |
| 2024-04-26 | 7.94 | $7.42 | 336102 |
| 2024-04-25 | 8.02 | $7.34 | 1.1M |
| 2024-04-24 | 8.11 | $7.96 | 391218 |
| 2024-04-23 | 8.14 | $7.62 | 250579 |
| 2024-04-22 | 8.22 | $7.51 | 290834 |
| 2024-04-19 | 8.31 | $7.90 | 188392 |
| 2024-04-18 | 8.37 | $7.87 | 194169 |
| 2024-04-17 | 8.44 | $8.02 | 201342 |
| 2024-04-16 | 8.49 | $7.96 | 164422 |
| 2024-04-15 | 8.56 | $7.88 | 349501 |
| 2024-04-12 | 8.62 | $8.05 | 362745 |
| 2024-04-11 | 8.68 | $8.71 | 249862 |
| 2024-04-10 | 8.67 | $8.42 | 295283 |
| 2024-04-09 | 8.69 | $8.72 | 303160 |
| 2024-04-08 | 8.68 | $8.57 | 421490 |
| 2024-04-05 | 8.69 | $8.60 | 346213 |
| 2024-04-04 | 8.68 | $8.56 | 558385 |
| 2024-04-03 | 8.68 | $9.23 | 486677 |
| 2024-04-02 | 8.60 | $9.14 | 605400 |
| 2024-04-01 | 8.52 | $8.75 | 870652 |
| 2024-03-28 | 8.46 | $8.20 | 973506 |
| 2024-03-27 | 8.45 | $8.30 | 537878 |
| 2024-03-26 | 8.42 | $8.52 | 892771 |
| 2024-03-25 | 8.36 | $9.39 | 924808 |
| 2024-03-22 | 8.21 | $9.24 | 848189 |
| 2024-03-21 | 8.06 | $8.80 | 479792 |
| 2024-03-20 | 7.94 | $8.36 | 187295 |
| 2024-03-19 | 7.85 | $8.38 | 212763 |
| 2024-03-18 | 7.75 | $8.16 | 358821 |
| 2024-03-15 | 7.66 | $8.06 | 315661 |
| 2024-03-14 | 7.57 | $8.48 | 298617 |
| 2024-03-13 | 7.43 | $8.49 | 214152 |
| 2024-03-12 | 7.28 | $8.46 | 474013 |
| 2024-03-11 | 7.12 | $8.99 | 775164 |
| 2024-03-08 | 6.89 | $8.47 | 904144 |
| 2024-03-07 | 6.71 | $7.46 | 234658 |
| 2024-03-06 | 6.61 | $7.24 | 279967 |
| 2024-03-05 | 6.52 | $6.96 | 296978 |
| 2024-03-04 | 6.45 | $6.83 | 346368 |
| 2024-03-01 | 6.40 | $6.67 | 398908 |
| 2024-02-29 | 6.35 | $5.99 | 343878 |
| 2024-02-28 | 6.37 | $6.92 | 274247 |
| 2024-02-27 | 6.29 | $6.80 | 151059 |
| 2024-02-26 | 6.22 | $6.82 | 194657 |
| 2024-02-23 | 6.14 | $6.56 | 116920 |
| 2024-02-22 | 6.09 | $6.46 | 197441 |
| 2024-02-21 | 6.04 | $6.40 | 120236 |
| 2024-02-20 | 5.99 | $6.20 | 70699 |
| 2024-02-16 | 5.95 | $6.23 | 107088 |
| 2024-02-15 | 5.91 | $6.23 | 90782 |
| 2024-02-14 | 5.86 | $6.14 | 93731 |
| 2024-02-13 | 5.82 | $6.03 | 97303 |
| 2024-02-12 | 5.79 | $6.18 | 168294 |
| 2024-02-09 | 5.73 | $6.09 | 116173 |
| 2024-02-08 | 5.68 | $5.86 | 60971 |
| 2024-02-07 | 5.64 | $5.63 | 57538 |
| 2024-02-06 | 5.62 | $5.65 | 80169 |
| 2024-02-05 | 5.59 | $5.70 | 154811 |
| 2024-02-02 | 5.55 | $5.90 | 63714 |
| 2024-02-01 | 5.49 | $5.89 | 107299 |
| 2024-01-31 | 5.43 | $5.66 | 37420 |
| 2024-01-30 | 5.38 | $5.90 | 66384 |
| 2024-01-29 | 5.30 | $5.92 | 185328 |
| 2024-01-26 | 5.22 | $5.69 | 117621 |
| 2024-01-25 | 5.16 | $5.80 | 137944 |
| 2024-01-24 | 5.08 | $5.45 | 44484 |
| 2024-01-23 | 5.03 | $5.38 | 65670 |
| 2024-01-22 | 4.99 | $5.50 | 225421 |
| 2024-01-19 | 4.93 | $5.19 | 141322 |
| 2024-01-18 | 4.90 | $5.13 | 101173 |
| 2024-01-17 | 4.87 | $5.48 | 179976 |
| 2024-01-16 | 4.80 | $5.02 | 101722 |
| 2024-01-12 | 4.77 | $4.95 | 65599 |
| 2024-01-11 | 4.75 | $4.69 | 79682 |
| 2024-01-10 | 4.75 | $4.70 | 73325 |
| 2024-01-09 | 4.75 | $4.65 | 67210 |
| 2024-01-08 | 4.76 | $4.65 | 63783 |
| 2024-01-05 | 4.76 | $4.66 | 127824 |
| 2024-01-04 | 4.76 | $4.70 | 89465 |
| 2024-01-03 | 4.75 | $4.80 | 56581 |
| 2024-01-02 | 4.74 | $4.83 | 58166 |
| 2023-12-29 | 4.72 | $4.94 | 75792 |
| 2023-12-28 | 4.69 | $4.96 | 62047 |
| 2023-12-27 | 4.66 | $5.00 | 44931 |
| 2023-12-26 | 4.62 | $4.86 | 42270 |
| 2023-12-22 | 4.59 | $4.91 | 46811 |
| 2023-12-21 | 4.57 | $4.90 | 31824 |
| 2023-12-20 | 4.54 | $4.80 | 89290 |
| 2023-12-19 | 4.52 | $4.67 | 83867 |
| 2023-12-18 | 4.51 | $4.46 | 244348 |
| 2023-12-15 | 4.53 | $4.10 | 359501 |
| 2023-12-14 | 4.59 | $4.60 | 132458 |
| 2023-12-13 | 4.59 | $4.48 | 134023 |
| 2023-12-12 | 4.62 | $4.41 | 48304 |
| 2023-12-11 | 4.65 | $4.45 | 86425 |
| 2023-12-08 | 4.68 | $4.47 | 85225 |
| 2023-12-07 | 4.71 | $4.37 | 133582 |
| 2023-12-06 | 4.75 | $4.35 | 161567 |
| 2023-12-05 | 4.79 | $4.45 | 71744 |
| 2023-12-04 | 4.82 | $4.68 | 81351 |
| 2023-12-01 | 4.82 | $4.85 | 101800 |
| 2023-11-30 | 4.81 | $4.80 | 74000 |
| 2023-11-29 | 4.81 | $4.86 | 75800 |
| 2023-11-28 | 4.80 | $4.69 | 54900 |
| 2023-11-27 | 4.80 | $4.87 | 139500 |
| 2023-11-24 | 4.79 | $4.85 | 40900 |
| 2023-11-22 | 4.78 | $4.90 | 45500 |
| 2023-11-21 | 4.76 | $4.82 | 116900 |
| 2023-11-20 | 4.76 | $4.87 | 74500 |
| 2023-11-17 | 4.76 | $4.90 | 81200 |
| 2023-11-16 | 4.75 | $4.82 | 117000 |
| 2023-11-15 | 4.76 | $4.95 | 196700 |
| 2023-11-14 | 4.76 | $4.93 | 123800 |
| 2023-11-13 | 4.76 | $4.92 | 141900 |
| 2023-11-10 | 4.77 | $4.93 | 137100 |
| 2023-11-09 | 4.79 | $4.67 | 179500 |
| 2023-11-08 | 4.83 | $4.53 | 96000 |
| 2023-11-07 | 4.89 | $4.19 | 118800 |
| 2023-11-06 | 4.99 | $4.34 | 143400 |
| 2023-11-03 | 5.08 | $4.41 | 182800 |
| 2023-11-02 | 5.16 | $4.73 | 141300 |
| 2023-11-01 | 5.22 | $4.69 | 173600 |
| 2023-10-31 | 5.29 | $4.80 | 232100 |
| 2023-10-30 | 5.34 | $4.54 | 447700 |
| 2023-10-27 | 5.43 | $4.48 | 586900 |
| 2023-10-26 | 5.52 | $5.51 | 135800 |
| 2023-10-25 | 5.51 | $5.11 | 202800 |
| 2023-10-24 | 5.54 | $5.63 | 127500 |
| 2023-10-23 | 5.52 | $5.45 | 156200 |
| 2023-10-20 | 5.52 | $5.33 | 151600 |
| 2023-10-19 | 5.53 | $5.68 | 241600 |
| 2023-10-18 | 5.50 | $5.79 | 181400 |
| 2023-10-17 | 5.46 | $6.05 | 298500 |
| 2023-10-16 | 5.39 | $5.75 | 286300 |
| 2023-10-13 | 5.34 | $5.71 | 258300 |
| 2023-10-12 | 5.30 | $5.39 | 218300 |
| 2023-10-11 | 5.28 | $5.59 | 234200 |
| 2023-10-10 | 5.24 | $5.64 | 378600 |
| 2023-10-09 | 5.19 | $5.40 | 117000 |
| 2023-10-06 | 5.16 | $5.27 | 111300 |
| 2023-10-05 | 5.14 | $5.20 | 133400 |
| 2023-10-04 | 5.13 | $4.95 | 111400 |
| 2023-10-03 | 5.14 | $5.10 | 77700 |
| 2023-10-02 | 5.13 | $5.12 | 189600 |
| 2023-09-29 | 5.12 | $5.36 | 163100 |
| 2023-09-28 | 5.08 | $5.26 | 105600 |
| 2023-09-27 | 5.05 | $5.15 | 213300 |
| 2023-09-26 | 5.02 | $5.21 | 181000 |
| 2023-09-25 | 4.99 | $5.25 | 222000 |
| 2023-09-22 | 4.95 | $5.43 | 403200 |
| 2023-09-21 | 4.88 | $5.15 | 289300 |
| 2023-09-20 | 4.84 | $5.19 | 216500 |
| 2023-09-19 | 4.78 | $5.11 | 433000 |
| 2023-09-18 | 4.73 | $5.15 | 494900 |
| 2023-09-15 | 4.66 | $4.91 | 252900 |
| 2023-09-14 | 4.61 | $4.86 | 169600 |
| 2023-09-13 | 4.55 | $4.66 | 137400 |
| 2023-09-12 | 4.51 | $4.80 | 137300 |
| 2023-09-11 | 4.45 | $4.84 | 148100 |
| 2023-09-08 | 4.37 | $4.61 | 121100 |
| 2023-09-07 | 4.32 | $4.70 | 86100 |
| 2023-09-06 | 4.25 | $4.80 | 175500 |
| 2023-09-05 | 4.17 | $4.72 | 152300 |
| 2023-09-01 | 4.09 | $4.69 | 245600 |
| 2023-08-31 | 4.00 | $4.80 | 420500 |
| 2023-08-30 | 3.91 | $4.65 | 292900 |
| 2023-08-29 | 3.82 | $4.57 | 287000 |
| 2023-08-28 | 3.74 | $4.27 | 168800 |
| 2023-08-25 | 3.68 | $4.28 | 215200 |
| 2023-08-24 | 3.62 | $4.16 | 633000 |
| 2023-08-23 | 3.57 | $3.94 | 201000 |
| 2023-08-22 | 3.53 | $3.64 | 157900 |
| 2023-08-21 | 3.52 | $3.40 | 124700 |
| 2023-08-18 | 3.53 | $3.32 | 206100 |
| 2023-08-17 | 3.55 | $3.26 | 68900 |
| 2023-08-16 | 3.57 | $3.41 | 87300 |
| 2023-08-15 | 3.57 | $3.42 | 374900 |
| 2023-08-14 | 3.58 | $3.39 | 266400 |
| 2023-08-11 | 3.58 | $3.53 | 134600 |
| 2023-08-10 | 3.57 | $3.65 | 86800 |
| 2023-08-09 | 3.54 | $3.71 | 79500 |
| 2023-08-08 | 3.51 | $3.75 | 103600 |
| 2023-08-07 | 3.46 | $3.75 | 311400 |
| 2023-08-04 | 3.42 | $3.73 | 98800 |
| 2023-08-03 | 3.37 | $3.75 | 702500 |
| 2023-08-02 | 3.31 | $3.75 | 278600 |
| 2023-08-01 | 3.25 | $3.75 | 239700 |
| 2023-07-31 | 3.19 | $3.75 | 373200 |
| 2023-07-28 | 3.12 | $3.77 | 457300 |
| 2023-07-27 | 3.05 | $3.34 | 293000 |
| 2023-07-26 | 3.01 | $3.05 | 137400 |
| 2023-07-25 | 3.00 | $3.13 | 61500 |
| 2023-07-24 | 2.98 | $3.11 | 178500 |
| 2023-07-21 | 2.96 | $2.96 | 152100 |
| 2023-07-20 | 2.95 | $3.00 | 44500 |
| 2023-07-19 | 2.93 | $3.00 | 78700 |
| 2023-07-18 | 2.91 | $3.02 | 63300 |
| 2023-07-17 | 2.89 | $2.95 | 97900 |
| 2023-07-14 | 2.87 | $3.09 | 65800 |
| 2023-07-13 | 2.84 | $3.17 | 156800 |
| 2023-07-12 | 2.79 | $3.19 | 230200 |
| 2023-07-11 | 2.74 | $2.91 | 38500 |
| 2023-07-10 | 2.72 | $2.85 | 60900 |
| 2023-07-07 | 2.70 | $2.86 | 45100 |
| 2023-07-06 | 2.68 | $2.85 | 24700 |
| 2023-07-05 | 2.66 | $2.83 | 11000 |
| 2023-07-03 | 2.64 | $2.82 | 9100 |
| 2023-06-30 | 2.62 | $2.81 | 69800 |
| 2023-06-29 | 2.60 | $2.80 | 38600 |
| 2023-06-28 | 2.58 | $2.74 | 103300 |
| 2023-06-27 | 2.56 | $2.60 | 94300 |
| 2023-06-26 | 2.56 | $2.49 | 71300 |
| 2023-06-23 | 2.57 | $2.42 | 35400 |
| 2023-06-22 | 2.58 | $2.50 | 19600 |
| 2023-06-21 | 2.59 | $2.54 | 21800 |
| 2023-06-20 | 2.59 | $2.53 | 29700 |
| 2023-06-16 | 2.59 | $2.61 | 22000 |
| 2023-06-15 | 2.59 | $2.65 | 74000 |
| 2023-06-14 | 2.58 | $2.69 | 36300 |
| 2023-06-13 | 2.57 | $2.58 | 27100 |
| 2023-06-12 | 2.57 | $2.58 | 19700 |
| 2023-06-09 | 2.56 | $2.62 | 21300 |
| 2023-06-08 | 2.56 | $2.70 | 36800 |
| 2023-06-07 | 2.54 | $2.63 | 18900 |
| 2023-06-06 | 2.53 | $2.58 | 22600 |
| 2023-06-05 | 2.53 | $2.59 | 19200 |
| 2023-06-02 | 2.53 | $2.59 | 24400 |
| 2023-06-01 | 2.52 | $2.45 | 36300 |
| 2023-05-31 | 2.53 | $2.42 | 16300 |
| 2023-05-30 | 2.54 | $2.46 | 11500 |
| 2023-05-26 | 2.55 | $2.53 | 20100 |
| 2023-05-25 | 2.55 | $2.50 | 24000 |
| 2023-05-24 | 2.55 | $2.59 | 18000 |
| 2023-05-23 | 2.55 | $2.47 | 72800 |
| 2023-05-22 | 2.55 | $2.53 | 58500 |
| 2023-05-19 | 2.55 | $2.63 | 15400 |
| 2023-05-18 | 2.54 | $2.64 | 35100 |
| 2023-05-17 | 2.52 | $2.59 | 48000 |
| 2023-05-16 | 2.51 | $2.63 | 119800 |
| 2023-05-15 | 2.50 | $2.45 | 39700 |
| 2023-05-12 | 2.50 | $2.42 | 30300 |
| 2023-05-11 | 2.51 | $2.60 | 42500 |
| 2023-05-10 | 2.50 | $2.59 | 71900 |
| 2023-05-09 | 2.49 | $2.52 | 42000 |
| 2023-05-08 | 2.48 | $2.55 | 22700 |
| 2023-05-05 | 2.48 | $2.61 | 46700 |
| 2023-05-04 | 2.47 | $2.46 | 52000 |
| 2023-05-03 | 2.47 | $2.55 | 36300 |
| 2023-05-02 | 2.47 | $2.53 | 43200 |
| 2023-05-01 | 2.46 | $2.50 | 369500 |
| 2023-04-28 | 2.46 | $2.38 | 31800 |
| 2023-04-27 | 2.48 | $2.42 | 4300 |
| 2023-04-26 | 2.49 | $2.39 | 13900 |
| 2023-04-25 | 2.50 | $2.36 | 19900 |
| 2023-04-24 | 2.52 | $2.39 | 62400 |
| 2023-04-21 | 2.53 | $2.43 | 25900 |
| 2023-04-20 | 2.55 | $2.38 | 38500 |
| 2023-04-19 | 2.57 | $2.52 | 46100 |
| 2023-04-18 | 2.57 | $2.56 | 16800 |
| 2023-04-17 | 2.58 | $2.55 | 11400 |
| 2023-04-14 | 2.58 | $2.52 | 13500 |
| 2023-04-13 | 2.59 | $2.58 | 18300 |
| 2023-04-12 | 2.60 | $2.58 | 8000 |
| 2023-04-11 | 2.61 | $2.60 | 51300 |
| 2023-04-10 | 2.61 | $2.56 | 49600 |
| 2023-04-06 | 2.62 | $2.56 | 24400 |
| 2023-04-05 | 2.64 | $2.55 | 11400 |
| 2023-04-04 | 2.65 | $2.55 | 35000 |
| 2023-04-03 | 2.66 | $2.58 | 33700 |
| 2023-03-31 | 2.68 | $2.59 | 10000 |
| 2023-03-30 | 2.69 | $2.60 | 34600 |
| 2023-03-29 | 2.70 | $2.65 | 24200 |
| 2023-03-28 | 2.71 | $2.65 | 44100 |
| 2023-03-27 | 2.72 | $2.62 | 31400 |
| 2023-03-24 | 2.73 | $2.56 | 32700 |
| 2023-03-23 | 2.75 | $2.59 | 31700 |
| 2023-03-22 | 2.76 | $2.70 | 45400 |
| 2023-03-21 | 2.77 | $2.72 | 65700 |
| 2023-03-20 | 2.77 | $2.70 | 116600 |
| 2023-03-17 | 2.78 | $2.73 | 89600 |
| 2023-03-16 | 2.78 | $2.94 | 110600 |
| 2023-03-15 | 2.76 | $2.82 | 110400 |
| 2023-03-14 | 2.76 | $2.87 | 108100 |
| 2023-03-13 | 2.75 | $2.79 | 47100 |
| 2023-03-10 | 2.74 | $2.76 | 339300 |
| 2023-03-09 | 2.75 | $2.65 | 30100 |
| 2023-03-08 | 2.76 | $2.72 | 30200 |
| 2023-03-07 | 2.76 | $2.77 | 15000 |
| 2023-03-06 | 2.76 | $2.73 | 25500 |
| 2023-03-03 | 2.77 | $2.75 | 24600 |
| 2023-03-02 | 2.78 | $2.77 | 4400 |
| 2023-03-01 | 2.78 | $2.74 | 49600 |
| 2023-02-28 | 2.78 | $2.77 | 35100 |
| 2023-02-27 | 2.79 | $2.73 | 38400 |
| 2023-02-24 | 2.80 | $2.74 | 14300 |
| 2023-02-23 | 2.80 | $2.80 | 32900 |
| 2023-02-22 | 2.81 | $2.74 | 28000 |
| 2023-02-21 | 2.82 | $2.69 | 47400 |
| 2023-02-17 | 2.83 | $2.76 | 52300 |
| 2023-02-16 | 2.84 | $2.77 | 24300 |
| 2023-02-15 | 2.84 | $2.82 | 36200 |
| 2023-02-14 | 2.85 | $2.85 | 8500 |
| 2023-02-13 | 2.85 | $2.86 | 22100 |
| 2023-02-10 | 2.85 | $2.86 | 13100 |
| 2023-02-09 | 2.85 | $2.85 | 60500 |
| 2023-02-08 | 2.85 | $2.83 | 11400 |
| 2023-02-07 | 2.86 | $2.80 | 34800 |
| 2023-02-06 | 2.86 | $2.82 | 29400 |
| 2023-02-03 | 2.87 | $2.87 | 84100 |
| 2023-02-02 | 2.87 | $2.88 | 144800 |
| 2023-02-01 | 2.86 | $2.86 | 128500 |
| 2023-01-31 | 2.86 | $2.87 | 32700 |
| 2023-01-30 | 2.85 | $2.85 | 145000 |
| 2023-01-27 | 2.85 | $2.75 | 55600 |
| 2023-01-26 | 2.85 | $2.84 | 47200 |
| 2023-01-25 | 2.84 | $2.95 | 32600 |
| 2023-01-24 | 2.81 | $2.80 | 29900 |
| 2023-01-23 | 2.80 | $2.83 | 66700 |
| 2023-01-20 | 2.78 | $2.86 | 56100 |
| 2023-01-19 | 2.76 | $2.98 | 59000 |
| 2023-01-18 | 2.72 | $2.90 | 44700 |
| 2023-01-17 | 2.69 | $3.00 | 93900 |
| 2023-01-13 | 2.65 | $2.89 | 16400 |
| 2023-01-12 | 2.61 | $2.92 | 68900 |
| 2023-01-11 | 2.57 | $3.01 | 91800 |
| 2023-01-10 | 2.52 | $2.91 | 61700 |
| 2023-01-09 | 2.48 | $2.73 | 95100 |
| 2023-01-06 | 2.45 | $2.65 | 115800 |
| 2023-01-05 | 2.43 | $2.64 | 107800 |
| 2023-01-04 | 2.40 | $2.59 | 40200 |
| 2023-01-03 | 2.39 | $2.55 | 41800 |
| 2022-12-30 | 2.37 | $2.38 | 35200 |
| 2022-12-29 | 2.38 | $2.35 | 61400 |
| 2022-12-28 | 2.38 | $2.33 | 30100 |
| 2022-12-27 | 2.40 | $2.35 | 60400 |
| 2022-12-23 | 2.41 | $2.29 | 21000 |
| 2022-12-22 | 2.42 | $2.26 | 175300 |
| 2022-12-21 | 2.44 | $2.28 | 129900 |
| 2022-12-20 | 2.46 | $2.31 | 60700 |
| 2022-12-19 | 2.48 | $2.40 | 56200 |
| 2022-12-16 | 2.48 | $2.44 | 55500 |
| 2022-12-15 | 2.48 | $2.50 | 62900 |
| 2022-12-14 | 2.48 | $2.51 | 80600 |
| 2022-12-13 | 2.47 | $2.55 | 105300 |
| 2022-12-12 | 2.45 | $2.39 | 60100 |
| 2022-12-09 | 2.46 | $2.40 | 16700 |
| 2022-12-08 | 2.46 | $2.42 | 36300 |
| 2022-12-07 | 2.45 | $2.50 | 43300 |
| 2022-12-06 | 2.44 | $2.44 | 26100 |
| 2022-12-05 | 2.44 | $2.49 | 33000 |
| 2022-12-02 | 2.42 | $2.55 | 59100 |
| 2022-12-01 | 2.40 | $2.57 | 39700 |
| 2022-11-30 | 2.38 | $2.64 | 36400 |
| 2022-11-29 | 2.35 | $2.63 | 45900 |
| 2022-11-28 | 2.32 | $2.61 | 78400 |
| 2022-11-25 | 2.29 | $2.44 | 59500 |
| 2022-11-23 | 2.28 | $2.34 | 55700 |
| 2022-11-22 | 2.27 | $2.27 | 119400 |
| 2022-11-21 | 2.28 | $2.24 | 242700 |
| 2022-11-18 | 2.29 | $2.22 | 238100 |
| 2022-11-17 | 2.30 | $2.18 | 100200 |
| 2022-11-16 | 2.32 | $2.31 | 33000 |
| 2022-11-15 | 2.33 | $2.30 | 123800 |
| 2022-11-14 | 2.33 | $2.30 | 291200 |
| 2022-11-11 | 2.34 | $2.29 | 61700 |
| 2022-11-10 | 2.35 | $2.29 | 88800 |
| 2022-11-09 | 2.37 | $2.24 | 50400 |
| 2022-11-08 | 2.38 | $2.25 | 26100 |
| 2022-11-07 | 2.40 | $2.30 | 34100 |
| 2022-11-04 | 2.41 | $2.29 | 33600 |
| 2022-11-03 | 2.43 | $2.35 | 105000 |
| 2022-11-02 | 2.44 | $2.27 | 74600 |
| 2022-11-01 | 2.46 | $2.26 | 116700 |
| 2022-10-31 | 2.48 | $2.28 | 94300 |
| 2022-10-28 | 2.50 | $2.44 | 62100 |
| 2022-10-27 | 2.51 | $2.48 | 101500 |
| 2022-10-26 | 2.51 | $2.52 | 63400 |
| 2022-10-25 | 2.51 | $2.63 | 40800 |
| 2022-10-24 | 2.50 | $2.63 | 52600 |
| 2022-10-21 | 2.48 | $2.49 | 37000 |
| 2022-10-20 | 2.48 | $2.50 | 17100 |
| 2022-10-19 | 2.48 | $2.47 | 24600 |
| 2022-10-18 | 2.48 | $2.46 | 33700 |
| 2022-10-17 | 2.48 | $2.43 | 40500 |
| 2022-10-14 | 2.48 | $2.48 | 14100 |
| 2022-10-13 | 2.48 | $2.54 | 23500 |
| 2022-10-12 | 2.47 | $2.37 | 19500 |
| 2022-10-11 | 2.48 | $2.43 | 28100 |
| 2022-10-10 | 2.49 | $2.52 | 14900 |
| 2022-10-07 | 2.49 | $2.47 | 23200 |
| 2022-10-06 | 2.49 | $2.58 | 10700 |
| 2022-10-05 | 2.49 | $2.55 | 45000 |
| 2022-10-04 | 2.49 | $2.51 | 39500 |
| 2022-10-03 | 2.49 | $2.54 | 100400 |
| 2022-09-30 | 2.49 | $2.64 | 68400 |
| 2022-09-29 | 2.49 | $2.44 | 48800 |
| 2022-09-28 | 2.51 | $2.38 | 14000 |
| 2022-09-27 | 2.54 | $2.33 | 41500 |
| 2022-09-26 | 2.58 | $2.36 | 18500 |
| 2022-09-23 | 2.62 | $2.39 | 60900 |
| 2022-09-22 | 2.66 | $2.37 | 14800 |
| 2022-09-21 | 2.70 | $2.50 | 20200 |
| 2022-09-20 | 2.74 | $2.41 | 35600 |
| 2022-09-19 | 2.79 | $2.50 | 47200 |
| 2022-09-16 | 2.83 | $2.54 | 74800 |
| 2022-09-15 | 2.86 | $2.67 | 41400 |
| 2022-09-14 | 2.89 | $2.55 | 32900 |
| 2022-09-13 | 2.92 | $2.65 | 11900 |
| 2022-09-12 | 2.95 | $2.75 | 20300 |
| 2022-09-09 | 2.97 | $2.72 | 72200 |
| 2022-09-08 | 2.99 | $2.77 | 22800 |
| 2022-09-07 | 3.00 | $2.73 | 42000 |
| 2022-09-06 | 3.02 | $2.85 | 29300 |
| 2022-09-02 | 3.03 | $3.07 | 58200 |
| 2022-09-01 | 3.01 | $3.15 | 35100 |
| 2022-08-31 | 2.99 | $3.19 | 85800 |
| 2022-08-30 | 2.96 | $3.27 | 100300 |
| 2022-08-29 | 2.91 | $3.18 | 110600 |
| 2022-08-26 | 2.88 | $3.21 | 74200 |
| 2022-08-25 | 2.83 | $3.12 | 47000 |
| 2022-08-24 | 2.80 | $3.10 | 40700 |
| 2022-08-23 | 2.76 | $3.14 | 106800 |
| 2022-08-22 | 2.72 | $2.86 | 157600 |
| 2022-08-19 | 2.70 | $2.73 | 197000 |
| 2022-08-18 | 2.69 | $2.78 | 58600 |
| 2022-08-17 | 2.68 | $2.68 | 14100 |
| 2022-08-16 | 2.68 | $2.81 | 43000 |
| 2022-08-15 | 2.66 | $2.69 | 24300 |
| 2022-08-12 | 2.65 | $2.75 | 43100 |
| 2022-08-11 | 2.63 | $2.66 | 19000 |
| 2022-08-10 | 2.62 | $2.62 | 21400 |
| 2022-08-09 | 2.61 | $2.68 | 23200 |
| 2022-08-08 | 2.60 | $2.76 | 60600 |
| 2022-08-05 | 2.57 | $2.68 | 30100 |
| 2022-08-04 | 2.55 | $2.64 | 58400 |
| 2022-08-03 | 2.53 | $2.70 | 57200 |
| 2022-08-02 | 2.51 | $2.58 | 125400 |
| 2022-08-01 | 2.49 | $2.71 | 75600 |
| 2022-07-29 | 2.46 | $2.68 | 61900 |
| 2022-07-28 | 2.43 | $2.69 | 128500 |
| 2022-07-27 | 2.40 | $2.46 | 48000 |
| 2022-07-26 | 2.38 | $2.54 | 28000 |
| 2022-07-25 | 2.36 | $2.45 | 38400 |
| 2022-07-22 | 2.35 | $2.57 | 29000 |
| 2022-07-21 | 2.33 | $2.57 | 55600 |
| 2022-07-20 | 2.30 | $2.46 | 57200 |
| 2022-07-19 | 2.29 | $2.38 | 53100 |
| 2022-07-18 | 2.28 | $2.30 | 168800 |
| 2022-07-15 | 2.29 | $2.27 | 84300 |
| 2022-07-14 | 2.30 | $2.27 | 45400 |
| 2022-07-13 | 2.31 | $2.27 | 98900 |
| 2022-07-12 | 2.32 | $2.26 | 57900 |
| 2022-07-11 | 2.33 | $2.29 | 105000 |
| 2022-07-08 | 2.34 | $2.28 | 57700 |
| 2022-07-07 | 2.36 | $2.28 | 39000 |
| 2022-07-06 | 2.38 | $2.23 | 16800 |
| 2022-07-05 | 2.41 | $2.25 | 31000 |
| 2022-07-01 | 2.43 | $2.23 | 100900 |
| 2022-06-30 | 2.47 | $2.28 | 27000 |
| 2022-06-29 | 2.49 | $2.20 | 110500 |
| 2022-06-28 | 2.53 | $2.25 | 29100 |
| 2022-06-27 | 2.57 | $2.35 | 64100 |
| 2022-06-24 | 2.60 | $2.42 | 43300 |
| 2022-06-23 | 2.62 | $2.44 | 31800 |
| 2022-06-22 | 2.64 | $2.55 | 11600 |
| 2022-06-21 | 2.65 | $2.54 | 34900 |
| 2022-06-17 | 2.66 | $2.66 | 86100 |
| 2022-06-16 | 2.66 | $2.42 | 92300 |
| 2022-06-15 | 2.69 | $2.60 | 39900 |
| 2022-06-14 | 2.70 | $2.57 | 21100 |
| 2022-06-13 | 2.72 | $2.55 | 53600 |
| 2022-06-10 | 2.73 | $2.75 | 45400 |
| 2022-06-09 | 2.73 | $2.84 | 23800 |
| 2022-06-08 | 2.72 | $2.88 | 59800 |
| 2022-06-07 | 2.70 | $2.82 | 142700 |
| 2022-06-06 | 2.68 | $2.57 | 40500 |
| 2022-06-03 | 2.69 | $2.66 | 24000 |
| 2022-06-02 | 2.69 | $2.82 | 32500 |
| 2022-06-01 | 2.68 | $2.83 | 40000 |
| 2022-05-31 | 2.67 | $2.65 | 56100 |
| 2022-05-27 | 2.67 | $2.52 | 130600 |
| 2022-05-26 | 2.68 | $2.72 | 55400 |
| 2022-05-25 | 2.68 | $2.65 | 45600 |
| 2022-05-24 | 2.68 | $2.53 | 60200 |
| 2022-05-23 | 2.69 | $2.69 | 52600 |
| 2022-05-20 | 2.68 | $2.72 | 23800 |
| 2022-05-19 | 2.67 | $2.79 | 29200 |
| 2022-05-18 | 2.65 | $2.84 | 46100 |
| 2022-05-17 | 2.63 | $2.85 | 72200 |
| 2022-05-16 | 2.60 | $2.64 | 14700 |
| 2022-05-13 | 2.59 | $2.70 | 42300 |
| 2022-05-12 | 2.58 | $2.64 | 33800 |
| 2022-05-11 | 2.56 | $2.51 | 65900 |
| 2022-05-10 | 2.57 | $2.52 | 90200 |
| 2022-05-09 | 2.57 | $2.50 | 140100 |
| 2022-05-06 | 2.57 | $2.67 | 110400 |
| 2022-05-05 | 2.55 | $2.67 | 90800 |
| 2022-05-04 | 2.53 | $2.88 | 39900 |
| 2022-05-03 | 2.50 | $2.72 | 102400 |
| 2022-05-02 | 2.47 | $2.78 | 208600 |
| 2022-04-29 | 2.44 | $2.66 | 316700 |
| 2022-04-28 | 2.42 | $2.46 | 198800 |
| 2022-04-27 | 2.42 | $2.37 | 119700 |
| 2022-04-26 | 2.43 | $2.25 | 85100 |
| 2022-04-25 | 2.46 | $2.33 | 66100 |
| 2022-04-22 | 2.48 | $2.35 | 92500 |
| 2022-04-21 | 2.49 | $2.41 | 127600 |
| 2022-04-20 | 2.50 | $2.64 | 110300 |
| 2022-04-19 | 2.49 | $2.40 | 138700 |
| 2022-04-18 | 2.50 | $2.37 | 198800 |
| 2022-04-14 | 2.51 | $2.56 | 159900 |
| 2022-04-13 | 2.50 | $2.43 | 136600 |
| 2022-04-12 | 2.50 | $2.35 | 94100 |
| 2022-04-11 | 2.51 | $2.58 | 211900 |
| 2022-04-08 | 2.49 | $2.31 | 181300 |
| 2022-04-07 | 2.51 | $2.47 | 266000 |
| 2022-04-06 | 2.51 | $2.64 | 184400 |
| 2022-04-05 | 2.48 | $2.58 | 120500 |
| 2022-04-04 | 2.47 | $2.53 | 131900 |
| 2022-04-01 | 2.46 | $2.65 | 124700 |
| 2022-03-31 | 2.43 | $2.48 | 64800 |
| 2022-03-30 | 2.42 | $2.66 | 98200 |
| 2022-03-29 | 2.39 | $2.66 | 164000 |
| 2022-03-28 | 2.37 | $2.70 | 196400 |
| 2022-03-25 | 2.34 | $2.61 | 287400 |
| 2022-03-24 | 2.33 | $2.40 | 375300 |
| 2022-03-23 | 2.34 | $2.22 | 208200 |
| 2022-03-22 | 2.37 | $2.21 | 152100 |
| 2022-03-21 | 2.41 | $2.23 | 140300 |
| 2022-03-18 | 2.45 | $2.22 | 342600 |
| 2022-03-17 | 2.50 | $2.30 | 193000 |
| 2022-03-16 | 2.54 | $2.25 | 513100 |
| 2022-03-15 | 2.60 | $2.27 | 147800 |
| 2022-03-14 | 2.66 | $2.34 | 107500 |
| 2022-03-11 | 2.71 | $2.50 | 124600 |
| 2022-03-10 | 2.76 | $2.40 | 214200 |
| 2022-03-09 | 2.81 | $2.34 | 248000 |
| 2022-03-08 | 2.88 | $2.22 | 500300 |
| 2022-03-07 | 2.96 | $2.20 | 396700 |
| 2022-03-04 | 3.05 | $2.19 | 474800 |
| 2022-03-03 | 3.15 | $2.35 | 1.5M |
| 2022-03-02 | 3.23 | $3.12 | 149000 |
| 2022-03-01 | 3.24 | $3.08 | 61000 |
| 2022-02-28 | 3.26 | $3.22 | 27100 |
| 2022-02-25 | 3.26 | $3.20 | 57000 |
| 2022-02-24 | 3.26 | $3.20 | 76900 |
| 2022-02-23 | 3.27 | $3.18 | 13400 |
| 2022-02-22 | 3.28 | $3.34 | 56600 |
| 2022-02-18 | 3.27 | $3.38 | 52900 |
| 2022-02-17 | 3.26 | $3.49 | 59100 |
| 2022-02-16 | 3.24 | $3.54 | 112700 |
| 2022-02-15 | 3.21 | $3.21 | 42400 |
| 2022-02-14 | 3.22 | $3.03 | 47000 |
| 2022-02-11 | 3.24 | $3.07 | 84100 |
| 2022-02-10 | 3.27 | $3.28 | 71600 |
| 2022-02-09 | 3.28 | $3.29 | 68500 |
| 2022-02-08 | 3.29 | $3.44 | 57200 |
| 2022-02-07 | 3.29 | $3.21 | 58100 |
| 2022-02-04 | 3.31 | $3.10 | 37100 |
| 2022-02-03 | 3.34 | $3.09 | 34300 |
| 2022-02-02 | 3.38 | $3.10 | 78500 |
| 2022-02-01 | 3.42 | $3.20 | 84700 |
| 2022-01-31 | 3.46 | $3.20 | 60300 |
| 2022-01-28 | 3.50 | $3.17 | 27400 |
| 2022-01-27 | 3.55 | $3.21 | 203500 |
| 2022-01-26 | 3.59 | $3.39 | 62300 |
| 2022-01-25 | 3.62 | $3.44 | 54800 |
| 2022-01-24 | 3.65 | $3.55 | 94200 |
| 2022-01-21 | 3.67 | $3.36 | 65100 |
| 2022-01-20 | 3.70 | $3.45 | 46300 |
| 2022-01-19 | 3.73 | $3.46 | 55900 |
| 2022-01-18 | 3.76 | $3.56 | 158800 |
| 2022-01-14 | 3.79 | $3.80 | 66800 |
| 2022-01-13 | 3.79 | $3.67 | 58500 |
| 2022-01-12 | 3.80 | $3.65 | 41300 |
| 2022-01-11 | 3.82 | $3.71 | 52300 |
| 2022-01-10 | 3.84 | $3.69 | 60500 |
| 2022-01-07 | 3.86 | $3.78 | 32300 |
| 2022-01-06 | 3.88 | $3.89 | 83900 |
| 2022-01-05 | 3.89 | $3.87 | 98600 |
| 2022-01-04 | 3.90 | $4.00 | 93000 |
| 2022-01-03 | 3.90 | $4.08 | 71400 |
| 2021-12-31 | 3.89 | $3.77 | 159400 |
| 2021-12-30 | 3.91 | $3.78 | 114800 |
| 2021-12-29 | 3.93 | $3.72 | 177500 |
| 2021-12-28 | 3.96 | $3.75 | 75900 |
| 2021-12-27 | 3.99 | $3.91 | 150300 |
| 2021-12-23 | 4.01 | $3.78 | 494200 |
| 2021-12-22 | 4.04 | $3.71 | 189100 |
| 2021-12-21 | 4.08 | $3.72 | 244400 |
| 2021-12-20 | 4.12 | $3.61 | 312800 |
| 2021-12-17 | 4.18 | $3.80 | 170500 |
| 2021-12-16 | 4.22 | $4.08 | 87300 |
| 2021-12-15 | 4.25 | $4.28 | 113400 |
| 2021-12-14 | 4.26 | $4.30 | 263600 |
| 2021-12-13 | 4.26 | $4.33 | 130300 |
| 2021-12-10 | 4.27 | $4.37 | 48600 |
| 2021-12-09 | 4.28 | $4.31 | 88600 |
| 2021-12-08 | 4.30 | $4.36 | 97700 |
| 2021-12-07 | 4.31 | $4.25 | 59200 |
| 2021-12-06 | 4.34 | $4.15 | 87500 |
| 2021-12-03 | 4.37 | $3.90 | 190500 |
| 2021-12-02 | 4.43 | $3.96 | 61800 |
| 2021-12-01 | 4.49 | $3.94 | 139000 |
| 2021-11-30 | 4.55 | $4.10 | 234100 |
| 2021-11-29 | 4.60 | $4.11 | 102900 |
| 2021-11-26 | 4.65 | $4.27 | 92500 |
| 2021-11-24 | 4.68 | $4.35 | 106300 |
| 2021-11-23 | 4.71 | $4.41 | 138700 |
| 2021-11-22 | 4.73 | $4.56 | 188900 |
| 2021-11-19 | 4.74 | $4.80 | 85800 |
| 2021-11-18 | 4.72 | $4.81 | 73700 |
| 2021-11-17 | 4.71 | $4.92 | 155200 |
| 2021-11-16 | 4.68 | $5.00 | 226200 |
| 2021-11-15 | 4.64 | $5.00 | 103300 |
| 2021-11-12 | 4.61 | $5.00 | 122100 |
| 2021-11-11 | 4.56 | $5.01 | 246000 |
| 2021-11-10 | 4.52 | $4.67 | 102100 |
| 2021-11-09 | 4.51 | $4.78 | 206300 |
| 2021-11-08 | 4.49 | $4.51 | 164800 |
| 2021-11-05 | 4.50 | $4.38 | 92500 |
| 2021-11-04 | 4.52 | $4.26 | 109400 |
| 2021-11-03 | 4.56 | $4.34 | 96600 |
| 2021-11-02 | 4.60 | $4.38 | 125000 |
| 2021-11-01 | 4.63 | $4.39 | 113800 |
| 2021-10-29 | 4.67 | $4.45 | 318100 |
| 2021-10-28 | 4.70 | $4.40 | 373200 |
| 2021-10-27 | 4.75 | $4.55 | 116500 |
| 2021-10-26 | 4.78 | $4.68 | 54800 |
| 2021-10-25 | 4.80 | $4.72 | 97300 |
| 2021-10-22 | 4.82 | $4.67 | 91800 |
| 2021-10-21 | 4.85 | $4.72 | 65700 |
| 2021-10-20 | 4.88 | $4.67 | 48300 |
| 2021-10-19 | 4.91 | $4.64 | 53800 |
| 2021-10-18 | 4.95 | $4.67 | 145100 |
| 2021-10-15 | 4.98 | $4.66 | 64000 |
| 2021-10-14 | 5.02 | $4.69 | 85900 |
| 2021-10-13 | 5.06 | $4.78 | 164400 |
| 2021-10-12 | 5.10 | $4.75 | 245900 |
| 2021-10-11 | 5.14 | $4.95 | 104000 |
| 2021-10-08 | 5.17 | $5.08 | 89000 |
| 2021-10-07 | 5.18 | $5.14 | 73100 |
| 2021-10-06 | 5.19 | $5.04 | 123400 |
| 2021-10-05 | 5.21 | $5.13 | 174500 |
| 2021-10-04 | 5.23 | $5.04 | 222200 |
| 2021-10-01 | 5.25 | $5.35 | 294700 |
| 2021-09-30 | 5.25 | $5.44 | 1.2M |
| 2021-09-29 | 5.24 | $5.12 | 1.2M |
| 2021-09-28 | 5.26 | $5.12 | 120400 |
| 2021-09-27 | 5.28 | $5.26 | 100300 |
| 2021-09-24 | 5.29 | $5.16 | 50100 |
| 2021-09-23 | 5.31 | $5.18 | 115000 |
| 2021-09-22 | 5.33 | $5.07 | 101200 |
| 2021-09-21 | 5.37 | $5.01 | 87800 |
| 2021-09-20 | 5.41 | $5.05 | 91900 |
| 2021-09-17 | 5.44 | $5.31 | 84000 |
| 2021-09-16 | 5.46 | $5.37 | 59700 |
| 2021-09-15 | 5.47 | $5.40 | 54600 |
| 2021-09-14 | 5.47 | $5.39 | 70500 |
| 2021-09-13 | 5.48 | $5.46 | 50700 |
| 2021-09-10 | 5.48 | $5.44 | 77100 |
| 2021-09-09 | 5.48 | $5.48 | 102900 |
| 2021-09-08 | 5.48 | $5.49 | 70200 |
| 2021-09-07 | 5.48 | $5.64 | 129700 |
| 2021-09-03 | 5.46 | $5.53 | 95900 |
| 2021-09-02 | 5.45 | $5.55 | 59000 |
| 2021-09-01 | 5.44 | $5.45 | 98800 |
| 2021-08-31 | 5.44 | $5.43 | 155100 |
| 2021-08-30 | 5.44 | $5.48 | 379700 |
| 2021-08-27 | 5.43 | $5.46 | 165500 |
| 2021-08-26 | 5.43 | $5.48 | 88700 |
| 2021-08-25 | 5.42 | $5.44 | 107700 |
| 2021-08-24 | 5.42 | $5.49 | 185700 |
| 2021-08-23 | 5.42 | $5.38 | 82300 |
| 2021-08-20 | 5.43 | $5.31 | 254200 |
| 2021-08-19 | 5.45 | $5.36 | 118500 |
| 2021-08-18 | 5.46 | $5.44 | 166400 |
| 2021-08-17 | 5.47 | $5.40 | 134700 |
| 2021-08-16 | 5.49 | $5.44 | 95000 |
| 2021-08-13 | 5.50 | $5.55 | 75100 |
| 2021-08-12 | 5.50 | $5.51 | 45300 |
| 2021-08-11 | 5.50 | $5.57 | 143300 |
| 2021-08-10 | 5.50 | $5.53 | 153100 |
| 2021-08-09 | 5.51 | $5.39 | 95400 |
| 2021-08-06 | 5.53 | $5.36 | 173600 |
| 2021-08-05 | 5.55 | $5.29 | 349500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.03
2026-07-31
Close Price
$9.78
Vol: 1.3M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.14
Average
6.28
Maximum
16.29
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 11.03 | $9.78 | 1.3M |
| 2026-07-30 | 11.44 | $9.57 | 999200 |
| 2026-07-29 | 11.97 | $9.08 | 3.6M |
| 2026-07-28 | 12.69 | $11.97 | 872285 |
| 2026-07-27 | 12.92 | $12.42 | 478308 |
| 2026-07-24 | 13.10 | $12.69 | 444586 |
| 2026-07-23 | 13.26 | $12.92 | 474700 |
| 2026-07-22 | 13.39 | $13.15 | 370645 |
| 2026-07-21 | 13.50 | $13.39 | 341538 |
| 2026-07-20 | 13.58 | $12.68 | 390619 |
| 2026-07-17 | 13.83 | $12.80 | 566834 |
| 2026-07-16 | 14.09 | $13.18 | 692859 |
| 2026-07-15 | 14.32 | $13.79 | 329600 |
| 2026-07-14 | 14.46 | $13.60 | 321800 |
| 2026-07-13 | 14.65 | $13.35 | 428420 |
| 2026-07-10 | 14.94 | $13.73 | 352900 |
| 2026-07-09 | 15.19 | $14.03 | 230123 |
| 2026-07-08 | 15.41 | $14.20 | 264941 |
| 2026-07-07 | 15.63 | $14.25 | 431437 |
| 2026-07-06 | 15.88 | $14.89 | 216410 |
| 2026-07-02 | 16.03 | $14.81 | 550385 |
| 2026-07-01 | 16.21 | $15.45 | 551939 |
| 2026-06-30 | 16.29 | $16.82 | 629604 |
| 2026-06-29 | 16.08 | $17.14 | 627300 |
| 2026-06-26 | 15.77 | $16.41 | 1.9M |
| 2026-06-25 | 15.56 | $16.02 | 331131 |
| 2026-06-24 | 15.40 | $15.97 | 558300 |
| 2026-06-23 | 15.22 | $15.56 | 349238 |
| 2026-06-22 | 15.09 | $15.60 | 552192 |
| 2026-06-18 | 14.92 | $15.89 | 563480 |
| 2026-06-17 | 14.67 | $15.28 | 370300 |
| 2026-06-16 | 14.51 | $15.34 | 801308 |
| 2026-06-15 | 14.30 | $14.91 | 272302 |
| 2026-06-12 | 14.15 | $14.51 | 223500 |
| 2026-06-11 | 14.06 | $14.05 | 295432 |
| 2026-06-10 | 14.06 | $13.32 | 306700 |
| 2026-06-09 | 14.20 | $13.89 | 286400 |
| 2026-06-08 | 14.25 | $13.89 | 188700 |
| 2026-06-05 | 14.30 | $13.63 | 304100 |
| 2026-06-04 | 14.41 | $14.19 | 325700 |
| 2026-06-03 | 14.43 | $13.91 | 224000 |
| 2026-06-02 | 14.50 | $14.10 | 437600 |
| 2026-06-01 | 14.54 | $13.83 | 529060 |
| 2026-05-29 | 14.65 | $13.76 | 318100 |
| 2026-05-28 | 14.78 | $14.34 | 342677 |
| 2026-05-27 | 14.81 | $14.06 | 429900 |
| 2026-05-26 | 14.89 | $14.38 | 447000 |
| 2026-05-22 | 14.93 | $14.05 | 399751 |
| 2026-05-21 | 15.03 | $13.72 | 497664 |
| 2026-05-20 | 15.21 | $14.55 | 398400 |
| 2026-05-19 | 15.24 | $14.51 | 474020 |
| 2026-05-18 | 15.28 | $14.85 | 271712 |
| 2026-05-15 | 15.25 | $15.04 | 373243 |
| 2026-05-14 | 15.17 | $15.48 | 310500 |
| 2026-05-13 | 14.97 | $15.35 | 446108 |
| 2026-05-12 | 14.76 | $14.81 | 374700 |
| 2026-05-11 | 14.63 | $15.15 | 603200 |
| 2026-05-08 | 14.40 | $14.90 | 436893 |
| 2026-05-07 | 14.18 | $14.75 | 413987 |
| 2026-05-06 | 13.95 | $15.08 | 557712 |
| 2026-05-05 | 13.61 | $15.46 | 615707 |
| 2026-05-04 | 13.13 | $14.62 | 425700 |
| 2026-05-01 | 12.75 | $14.57 | 581225 |
| 2026-04-30 | 12.31 | $13.62 | 489021 |
| 2026-04-29 | 12.00 | $12.01 | 461880 |
| 2026-04-28 | 11.98 | $11.56 | 229164 |
| 2026-04-27 | 12.05 | $12.19 | 173000 |
| 2026-04-24 | 11.99 | $12.27 | 233828 |
| 2026-04-23 | 11.91 | $12.52 | 247065 |
| 2026-04-22 | 11.77 | $12.14 | 172700 |
| 2026-04-21 | 11.68 | $11.93 | 185800 |
| 2026-04-20 | 11.61 | $12.12 | 197300 |
| 2026-04-17 | 11.50 | $11.97 | 219500 |
| 2026-04-16 | 11.40 | $11.51 | 234849 |
| 2026-04-15 | 11.38 | $11.72 | 187900 |
| 2026-04-14 | 11.32 | $11.87 | 176356 |
| 2026-04-13 | 11.21 | $11.86 | 206051 |
| 2026-04-10 | 11.09 | $11.51 | 213400 |
| 2026-04-09 | 11.03 | $11.82 | 287582 |
| 2026-04-08 | 10.89 | $11.60 | 218534 |
| 2026-04-07 | 10.78 | $11.06 | 228324 |
| 2026-04-06 | 10.76 | $11.09 | 235351 |
| 2026-04-02 | 10.74 | $11.48 | 240344 |
| 2026-04-01 | 10.64 | $11.24 | 252676 |
| 2026-03-31 | 10.57 | $10.90 | 238904 |
| 2026-03-30 | 10.57 | $10.65 | 287028 |
| 2026-03-27 | 10.62 | $10.88 | 169971 |
| 2026-03-26 | 10.63 | $10.88 | 298112 |
| 2026-03-25 | 10.65 | $11.22 | 226732 |
| 2026-03-24 | 10.61 | $11.37 | 374084 |
| 2026-03-23 | 10.53 | $10.94 | 424337 |
| 2026-03-20 | 10.54 | $10.39 | 724738 |
| 2026-03-19 | 10.67 | $10.29 | 469038 |
| 2026-03-18 | 10.84 | $9.92 | 463446 |
| 2026-03-17 | 11.12 | $10.24 | 414835 |
| 2026-03-16 | 11.39 | $10.13 | 540600 |
| 2026-03-13 | 11.72 | $10.27 | 450139 |
| 2026-03-12 | 12.08 | $10.51 | 777200 |
| 2026-03-11 | 12.45 | $10.85 | 779474 |
| 2026-03-10 | 12.81 | $11.71 | 631242 |
| 2026-03-09 | 13.05 | $11.78 | 479541 |
| 2026-03-06 | 13.31 | $11.66 | 415900 |
| 2026-03-05 | 13.63 | $11.82 | 841604 |
| 2026-03-04 | 13.97 | $13.40 | 674347 |
| 2026-03-03 | 14.04 | $13.41 | 433900 |
| 2026-03-02 | 14.10 | $13.72 | 218629 |
| 2026-02-27 | 14.11 | $13.73 | 310029 |
| 2026-02-26 | 14.11 | $13.78 | 254500 |
| 2026-02-25 | 14.10 | $14.06 | 305342 |
| 2026-02-24 | 14.02 | $13.80 | 628348 |
| 2026-02-23 | 13.98 | $13.33 | 393828 |
| 2026-02-20 | 14.03 | $13.89 | 387765 |
| 2026-02-19 | 13.96 | $13.50 | 370373 |
| 2026-02-18 | 13.96 | $13.09 | 357734 |
| 2026-02-17 | 14.04 | $13.45 | 266600 |
| 2026-02-13 | 14.06 | $13.84 | 402100 |
| 2026-02-12 | 13.99 | $13.58 | 593281 |
| 2026-02-11 | 13.95 | $14.29 | 720507 |
| 2026-02-10 | 13.75 | $14.39 | 440538 |
| 2026-02-09 | 13.50 | $14.30 | 342276 |
| 2026-02-06 | 13.22 | $14.13 | 391825 |
| 2026-02-05 | 12.92 | $13.70 | 806221 |
| 2026-02-04 | 12.66 | $12.87 | 394542 |
| 2026-02-03 | 12.53 | $13.15 | 422000 |
| 2026-02-02 | 12.31 | $12.93 | 355700 |
| 2026-01-30 | 12.10 | $12.22 | 267500 |
| 2026-01-29 | 12.01 | $12.52 | 296628 |
| 2026-01-28 | 11.83 | $12.05 | 234700 |
| 2026-01-27 | 11.72 | $12.08 | 238000 |
| 2026-01-26 | 11.58 | $12.08 | 473200 |
| 2026-01-23 | 11.42 | $12.21 | 415800 |
| 2026-01-22 | 11.20 | $12.66 | 733400 |
| 2026-01-21 | 10.85 | $11.18 | 177800 |
| 2026-01-20 | 10.75 | $10.73 | 152974 |
| 2026-01-16 | 10.74 | $11.11 | 174100 |
| 2026-01-15 | 10.63 | $11.22 | 252228 |
| 2026-01-14 | 10.49 | $10.73 | 160900 |
| 2026-01-13 | 10.43 | $10.78 | 225400 |
| 2026-01-12 | 10.34 | $10.56 | 198224 |
| 2026-01-09 | 10.29 | $10.15 | 137300 |
| 2026-01-08 | 10.32 | $10.26 | 300545 |
| 2026-01-07 | 10.32 | $10.12 | 201315 |
| 2026-01-06 | 10.36 | $10.18 | 294900 |
| 2026-01-05 | 10.39 | $10.41 | 329620 |
| 2026-01-02 | 10.38 | $9.99 | 351900 |
| 2025-12-31 | 10.45 | $9.94 | 120817 |
| 2025-12-30 | 10.54 | $10.13 | 116628 |
| 2025-12-29 | 10.61 | $10.22 | 137800 |
| 2025-12-26 | 10.67 | $10.42 | 206600 |
| 2025-12-24 | 10.69 | $10.47 | 53100 |
| 2025-12-23 | 10.71 | $10.42 | 220800 |
| 2025-12-22 | 10.74 | $10.33 | 177349 |
| 2025-12-19 | 10.78 | $10.41 | 305000 |
| 2025-12-18 | 10.82 | $10.45 | 137049 |
| 2025-12-17 | 10.85 | $10.28 | 150803 |
| 2025-12-16 | 10.92 | $10.70 | 149644 |
| 2025-12-15 | 10.91 | $10.91 | 184335 |
| 2025-12-12 | 10.86 | $10.84 | 306100 |
| 2025-12-11 | 10.80 | $11.69 | 305504 |
| 2025-12-10 | 10.56 | $11.45 | 473600 |
| 2025-12-09 | 10.32 | $10.87 | 358100 |
| 2025-12-08 | 10.16 | $10.62 | 465300 |
| 2025-12-05 | 10.03 | $10.27 | 239131 |
| 2025-12-04 | 9.95 | $10.38 | 268725 |
| 2025-12-03 | 9.84 | $10.02 | 335638 |
| 2025-12-02 | 9.78 | $9.93 | 160447 |
| 2025-12-01 | 9.73 | $9.98 | 221126 |
| 2025-11-28 | 9.66 | $10.00 | 85900 |
| 2025-11-26 | 9.57 | $9.90 | 336600 |
| 2025-11-25 | 9.50 | $9.67 | 223300 |
| 2025-11-24 | 9.45 | $9.30 | 171300 |
| 2025-11-21 | 9.48 | $8.93 | 270528 |
| 2025-11-20 | 9.59 | $8.55 | 246000 |
| 2025-11-19 | 9.79 | $9.05 | 216832 |
| 2025-11-18 | 9.93 | $9.06 | 163037 |
| 2025-11-17 | 10.08 | $9.16 | 224336 |
| 2025-11-14 | 10.23 | $9.49 | 228100 |
| 2025-11-13 | 10.33 | $9.49 | 338418 |
| 2025-11-12 | 10.45 | $10.07 | 159200 |
| 2025-11-11 | 10.46 | $9.85 | 280173 |
| 2025-11-10 | 10.51 | $10.29 | 149001 |
| 2025-11-07 | 10.48 | $10.15 | 278905 |
| 2025-11-06 | 10.46 | $10.29 | 312506 |
| 2025-11-05 | 10.41 | $11.00 | 377000 |
| 2025-11-04 | 10.20 | $10.69 | 232140 |
| 2025-11-03 | 10.01 | $10.82 | 357800 |
| 2025-10-31 | 9.77 | $10.77 | 742900 |
| 2025-10-30 | 9.49 | $11.31 | 1.0M |
| 2025-10-29 | 9.05 | $10.21 | 1.1M |
| 2025-10-28 | 8.77 | $8.67 | 381135 |
| 2025-10-27 | 8.76 | $8.71 | 188335 |
| 2025-10-24 | 8.75 | $8.89 | 248600 |
| 2025-10-23 | 8.69 | $8.60 | 252213 |
| 2025-10-22 | 8.69 | $8.42 | 249147 |
| 2025-10-21 | 8.72 | $8.73 | 178038 |
| 2025-10-20 | 8.69 | $8.57 | 184014 |
| 2025-10-17 | 8.69 | $8.26 | 314130 |
| 2025-10-16 | 8.76 | $8.76 | 290800 |
| 2025-10-15 | 8.72 | $8.96 | 372724 |
| 2025-10-14 | 8.64 | $8.62 | 236421 |
| 2025-10-13 | 8.61 | $8.43 | 247200 |
| 2025-10-10 | 8.62 | $8.18 | 292694 |
| 2025-10-09 | 8.68 | $8.65 | 286614 |
| 2025-10-08 | 8.64 | $8.90 | 409536 |
| 2025-10-07 | 8.55 | $8.46 | 329200 |
| 2025-10-06 | 8.53 | $8.53 | 179753 |
| 2025-10-03 | 8.50 | $8.48 | 233200 |
| 2025-10-02 | 8.46 | $8.35 | 189800 |
| 2025-10-01 | 8.45 | $8.36 | 222525 |
| 2025-09-30 | 8.43 | $8.32 | 169700 |
| 2025-09-29 | 8.42 | $8.44 | 181801 |
| 2025-09-26 | 8.37 | $8.66 | 286400 |
| 2025-09-25 | 8.27 | $8.40 | 352232 |
| 2025-09-24 | 8.21 | $8.64 | 303207 |
| 2025-09-23 | 8.08 | $8.76 | 634748 |
| 2025-09-22 | 7.91 | $8.60 | 499784 |
| 2025-09-19 | 7.74 | $8.07 | 649238 |
| 2025-09-18 | 7.66 | $8.12 | 470900 |
| 2025-09-17 | 7.55 | $7.87 | 527600 |
| 2025-09-16 | 7.47 | $8.01 | 1.2M |
| 2025-09-15 | 7.36 | $7.54 | 1.6M |
| 2025-09-12 | 7.32 | $7.53 | 187809 |
| 2025-09-11 | 7.28 | $7.68 | 231700 |
| 2025-09-10 | 7.21 | $7.42 | 215991 |
| 2025-09-09 | 7.17 | $7.20 | 221400 |
| 2025-09-08 | 7.18 | $7.38 | 262200 |
| 2025-09-05 | 7.15 | $7.58 | 299600 |
| 2025-09-04 | 7.08 | $7.64 | 233314 |
| 2025-09-03 | 6.98 | $7.21 | 271000 |
| 2025-09-02 | 6.96 | $7.36 | 321744 |
| 2025-08-29 | 6.90 | $7.40 | 666630 |
| 2025-08-28 | 6.83 | $7.62 | 490400 |
| 2025-08-27 | 6.71 | $7.23 | 247900 |
| 2025-08-26 | 6.65 | $7.19 | 273400 |
| 2025-08-25 | 6.59 | $6.96 | 434300 |
| 2025-08-22 | 6.57 | $6.97 | 708348 |
| 2025-08-21 | 6.55 | $6.59 | 378600 |
| 2025-08-20 | 6.61 | $6.62 | 267000 |
| 2025-08-19 | 6.68 | $6.57 | 270515 |
| 2025-08-18 | 6.77 | $6.72 | 433200 |
| 2025-08-15 | 6.85 | $6.75 | 373700 |
| 2025-08-14 | 6.94 | $6.74 | 287500 |
| 2025-08-13 | 7.04 | $6.89 | 348847 |
| 2025-08-12 | 7.14 | $6.98 | 319000 |
| 2025-08-11 | 7.24 | $6.65 | 381300 |
| 2025-08-08 | 7.42 | $6.90 | 536000 |
| 2025-08-07 | 7.59 | $7.00 | 524400 |
| 2025-08-06 | 7.76 | $7.12 | 536019 |
| 2025-08-05 | 7.94 | $7.39 | 500700 |
| 2025-08-04 | 8.09 | $7.18 | 537400 |
| 2025-08-01 | 8.31 | $7.15 | 785023 |
| 2025-07-31 | 8.57 | $7.41 | 804971 |
| 2025-07-30 | 8.82 | $8.01 | 1.3M |
| 2025-07-29 | 8.98 | $9.40 | 637200 |
| 2025-07-28 | 8.88 | $9.53 | 388617 |
| 2025-07-25 | 8.73 | $9.30 | 691140 |
| 2025-07-24 | 8.61 | $8.65 | 282503 |
| 2025-07-23 | 8.60 | $8.70 | 595800 |
| 2025-07-22 | 8.58 | $8.21 | 219000 |
| 2025-07-21 | 8.67 | $8.41 | 287402 |
| 2025-07-18 | 8.72 | $8.37 | 326100 |
| 2025-07-17 | 8.79 | $8.63 | 247338 |
| 2025-07-16 | 8.82 | $8.64 | 300700 |
| 2025-07-15 | 8.85 | $8.38 | 238900 |
| 2025-07-14 | 8.93 | $8.44 | 249909 |
| 2025-07-11 | 9.02 | $8.58 | 255261 |
| 2025-07-10 | 9.09 | $8.65 | 298424 |
| 2025-07-09 | 9.16 | $8.79 | 199324 |
| 2025-07-08 | 9.21 | $8.72 | 278500 |
| 2025-07-07 | 9.27 | $9.04 | 464800 |
| 2025-07-03 | 9.28 | $9.60 | 440900 |
| 2025-07-02 | 9.17 | $9.07 | 412924 |
| 2025-07-01 | 9.15 | $8.98 | 358425 |
| 2025-06-30 | 9.15 | $9.07 | 239417 |
| 2025-06-27 | 9.13 | $9.10 | 871622 |
| 2025-06-26 | 9.09 | $9.06 | 508508 |
| 2025-06-25 | 9.05 | $9.09 | 578500 |
| 2025-06-24 | 9.00 | $9.12 | 314422 |
| 2025-06-23 | 8.93 | $8.86 | 233121 |
| 2025-06-20 | 8.90 | $8.67 | 303772 |
| 2025-06-18 | 8.90 | $8.81 | 221802 |
| 2025-06-17 | 8.88 | $8.71 | 274900 |
| 2025-06-16 | 8.87 | $8.48 | 407261 |
| 2025-06-13 | 8.90 | $8.47 | 344400 |
| 2025-06-12 | 8.94 | $8.56 | 266600 |
| 2025-06-11 | 8.96 | $8.75 | 282533 |
| 2025-06-10 | 8.94 | $8.75 | 379233 |
| 2025-06-09 | 8.92 | $8.90 | 293000 |
| 2025-06-06 | 8.85 | $9.20 | 333535 |
| 2025-06-05 | 8.71 | $8.66 | 211502 |
| 2025-06-04 | 8.66 | $8.52 | 177233 |
| 2025-06-03 | 8.63 | $8.54 | 442838 |
| 2025-06-02 | 8.59 | $8.23 | 319300 |
| 2025-05-30 | 8.59 | $8.24 | 411800 |
| 2025-05-29 | 8.60 | $8.31 | 382600 |
| 2025-05-28 | 8.59 | $8.21 | 232533 |
| 2025-05-27 | 8.59 | $8.38 | 247900 |
| 2025-05-23 | 8.55 | $8.10 | 239700 |
| 2025-05-22 | 8.57 | $8.01 | 346900 |
| 2025-05-21 | 8.60 | $8.47 | 413700 |
| 2025-05-20 | 8.53 | $8.44 | 688036 |
| 2025-05-19 | 8.45 | $8.69 | 370900 |
| 2025-05-16 | 8.30 | $8.66 | 590246 |
| 2025-05-15 | 8.13 | $8.71 | 378200 |
| 2025-05-14 | 7.92 | $8.65 | 552500 |
| 2025-05-13 | 7.69 | $8.47 | 759959 |
| 2025-05-12 | 7.44 | $8.12 | 592244 |
| 2025-05-09 | 7.24 | $7.71 | 330838 |
| 2025-05-08 | 7.08 | $7.72 | 438007 |
| 2025-05-07 | 6.89 | $7.48 | 892700 |
| 2025-05-06 | 6.71 | $7.44 | 795421 |
| 2025-05-05 | 6.52 | $7.16 | 454800 |
| 2025-05-02 | 6.35 | $7.24 | 652800 |
| 2025-05-01 | 6.14 | $6.51 | 414700 |
| 2025-04-30 | 6.05 | $6.39 | 856660 |
| 2025-04-29 | 5.97 | $6.33 | 381800 |
| 2025-04-28 | 5.88 | $6.09 | 164900 |
| 2025-04-25 | 5.83 | $6.22 | 178800 |
| 2025-04-24 | 5.75 | $6.12 | 174111 |
| 2025-04-23 | 5.68 | $6.05 | 223300 |
| 2025-04-22 | 5.61 | $5.99 | 182200 |
| 2025-04-21 | 5.54 | $5.84 | 349700 |
| 2025-04-17 | 5.49 | $5.99 | 245004 |
| 2025-04-16 | 5.40 | $5.87 | 338437 |
| 2025-04-15 | 5.32 | $5.77 | 311400 |
| 2025-04-14 | 5.26 | $5.74 | 365939 |
| 2025-04-11 | 5.19 | $5.75 | 242400 |
| 2025-04-10 | 5.12 | $5.53 | 359900 |
| 2025-04-09 | 5.07 | $5.56 | 486403 |
| 2025-04-08 | 5.02 | $5.16 | 434881 |
| 2025-04-07 | 5.05 | $5.10 | 416277 |
| 2025-04-04 | 5.10 | $5.03 | 571707 |
| 2025-04-03 | 5.17 | $5.03 | 548221 |
| 2025-04-02 | 5.25 | $5.50 | 300642 |
| 2025-04-01 | 5.26 | $5.32 | 185233 |
| 2025-03-31 | 5.30 | $5.23 | 248900 |
| 2025-03-28 | 5.38 | $5.34 | 138801 |
| 2025-03-27 | 5.45 | $5.56 | 267606 |
| 2025-03-26 | 5.48 | $5.56 | 308900 |
| 2025-03-25 | 5.52 | $5.76 | 270525 |
| 2025-03-24 | 5.53 | $5.92 | 194145 |
| 2025-03-21 | 5.51 | $5.76 | 491314 |
| 2025-03-20 | 5.53 | $5.89 | 244497 |
| 2025-03-19 | 5.52 | $6.01 | 320546 |
| 2025-03-18 | 5.49 | $5.87 | 422700 |
| 2025-03-17 | 5.49 | $5.58 | 247500 |
| 2025-03-14 | 5.55 | $5.56 | 298900 |
| 2025-03-13 | 5.64 | $5.30 | 348600 |
| 2025-03-12 | 5.79 | $5.55 | 451637 |
| 2025-03-11 | 5.92 | $5.36 | 776320 |
| 2025-03-10 | 6.12 | $5.39 | 662612 |
| 2025-03-07 | 6.35 | $5.75 | 800410 |
| 2025-03-06 | 6.54 | $5.93 | 622200 |
| 2025-03-05 | 6.72 | $5.78 | 1.5M |
| 2025-03-04 | 6.97 | $6.45 | 781000 |
| 2025-03-03 | 7.12 | $6.49 | 409529 |
| 2025-02-28 | 7.29 | $7.12 | 340400 |
| 2025-02-27 | 7.35 | $6.82 | 314500 |
| 2025-02-26 | 7.48 | $7.24 | 306126 |
| 2025-02-25 | 7.55 | $7.05 | 441400 |
| 2025-02-24 | 7.68 | $6.88 | 432500 |
| 2025-02-21 | 7.86 | $7.07 | 386200 |
| 2025-02-20 | 8.02 | $7.72 | 299106 |
| 2025-02-19 | 8.08 | $7.56 | 262526 |
| 2025-02-18 | 8.18 | $7.83 | 317806 |
| 2025-02-14 | 8.24 | $7.90 | 167438 |
| 2025-02-13 | 8.29 | $8.16 | 235000 |
| 2025-02-12 | 8.30 | $8.18 | 301900 |
| 2025-02-11 | 8.30 | $8.56 | 413924 |
| 2025-02-10 | 8.22 | $9.27 | 1.3M |
| 2025-02-07 | 7.97 | $8.03 | 192200 |
| 2025-02-06 | 7.95 | $8.23 | 274000 |
| 2025-02-05 | 7.88 | $8.15 | 216742 |
| 2025-02-04 | 7.82 | $7.79 | 240104 |
| 2025-02-03 | 7.82 | $7.80 | 293813 |
| 2025-01-31 | 7.82 | $7.88 | 352600 |
| 2025-01-30 | 7.80 | $8.08 | 545615 |
| 2025-01-29 | 7.74 | $7.98 | 1.5M |
| 2025-01-28 | 7.68 | $7.50 | 610000 |
| 2025-01-27 | 7.72 | $7.14 | 643600 |
| 2025-01-24 | 7.84 | $8.19 | 252700 |
| 2025-01-23 | 7.76 | $8.47 | 263828 |
| 2025-01-22 | 7.61 | $8.32 | 350027 |
| 2025-01-21 | 7.47 | $8.44 | 731348 |
| 2025-01-17 | 7.28 | $7.98 | 651659 |
| 2025-01-16 | 7.15 | $7.29 | 371700 |
| 2025-01-15 | 7.15 | $7.19 | 428731 |
| 2025-01-14 | 7.18 | $7.06 | 200500 |
| 2025-01-13 | 7.23 | $6.86 | 424200 |
| 2025-01-10 | 7.34 | $6.80 | 353729 |
| 2025-01-08 | 7.48 | $7.13 | 304600 |
| 2025-01-07 | 7.58 | $7.19 | 260900 |
| 2025-01-06 | 7.68 | $7.70 | 256225 |
| 2025-01-03 | 7.69 | $7.76 | 283700 |
| 2025-01-02 | 7.69 | $7.41 | 211700 |
| 2024-12-31 | 7.76 | $7.33 | 209500 |
| 2024-12-30 | 7.86 | $7.51 | 140100 |
| 2024-12-27 | 7.94 | $7.53 | 142449 |
| 2024-12-26 | 8.03 | $7.80 | 170949 |
| 2024-12-24 | 8.08 | $7.76 | 98625 |
| 2024-12-23 | 8.14 | $7.68 | 293115 |
| 2024-12-20 | 8.23 | $7.68 | 1.3M |
| 2024-12-19 | 8.33 | $7.63 | 393600 |
| 2024-12-18 | 8.46 | $7.54 | 388300 |
| 2024-12-17 | 8.63 | $8.12 | 293800 |
| 2024-12-16 | 8.70 | $8.43 | 331100 |
| 2024-12-13 | 8.71 | $8.16 | 230916 |
| 2024-12-12 | 8.78 | $8.16 | 342276 |
| 2024-12-11 | 8.86 | $8.64 | 333920 |
| 2024-12-10 | 8.85 | $8.26 | 272209 |
| 2024-12-09 | 8.91 | $8.29 | 224202 |
| 2024-12-06 | 8.97 | $8.52 | 215600 |
| 2024-12-05 | 8.99 | $8.74 | 338938 |
| 2024-12-04 | 8.96 | $8.90 | 448824 |
| 2024-12-03 | 8.89 | $8.60 | 459800 |
| 2024-12-02 | 8.87 | $8.64 | 377000 |
| 2024-11-29 | 8.83 | $8.72 | 164300 |
| 2024-11-27 | 8.76 | $8.77 | 411864 |
| 2024-11-26 | 8.67 | $8.82 | 612207 |
| 2024-11-25 | 8.55 | $8.52 | 457717 |
| 2024-11-22 | 8.47 | $8.55 | 432845 |
| 2024-11-21 | 8.37 | $8.73 | 307902 |
| 2024-11-20 | 8.20 | $8.73 | 400300 |
| 2024-11-19 | 8.01 | $8.58 | 507905 |
| 2024-11-18 | 7.81 | $8.04 | 807673 |
| 2024-11-15 | 7.69 | $7.57 | 433600 |
| 2024-11-14 | 7.64 | $7.77 | 411930 |
| 2024-11-13 | 7.54 | $7.89 | 261900 |
| 2024-11-12 | 7.40 | $8.26 | 385300 |
| 2024-11-11 | 7.15 | $8.28 | 669327 |
| 2024-11-08 | 6.86 | $7.62 | 467914 |
| 2024-11-07 | 6.66 | $7.90 | 456849 |
| 2024-11-06 | 6.36 | $7.84 | 786100 |
| 2024-11-05 | 6.03 | $7.34 | 769119 |
| 2024-11-04 | 5.75 | $6.30 | 620368 |
| 2024-11-01 | 5.64 | $6.30 | 934075 |
| 2024-10-31 | 5.52 | $6.11 | 1.4M |
| 2024-10-30 | 5.42 | $5.42 | 414700 |
| 2024-10-29 | 5.45 | $5.35 | 196975 |
| 2024-10-28 | 5.50 | $5.40 | 307159 |
| 2024-10-25 | 5.55 | $5.39 | 321346 |
| 2024-10-24 | 5.61 | $5.57 | 433500 |
| 2024-10-23 | 5.65 | $5.89 | 258100 |
| 2024-10-22 | 5.62 | $5.83 | 242922 |
| 2024-10-21 | 5.61 | $6.00 | 292121 |
| 2024-10-18 | 5.55 | $5.90 | 357000 |
| 2024-10-17 | 5.52 | $5.65 | 467726 |
| 2024-10-16 | 5.53 | $5.46 | 407106 |
| 2024-10-15 | 5.58 | $5.49 | 358053 |
| 2024-10-14 | 5.64 | $5.63 | 251100 |
| 2024-10-11 | 5.68 | $5.75 | 376460 |
| 2024-10-10 | 5.70 | $5.63 | 304100 |
| 2024-10-09 | 5.75 | $6.15 | 272931 |
| 2024-10-08 | 5.71 | $6.16 | 300406 |
| 2024-10-07 | 5.66 | $6.03 | 225700 |
| 2024-10-04 | 5.63 | $5.96 | 184100 |
| 2024-10-03 | 5.61 | $5.87 | 393500 |
| 2024-10-02 | 5.61 | $5.97 | 216200 |
| 2024-10-01 | 5.59 | $5.79 | 427806 |
| 2024-09-30 | 5.61 | $5.77 | 984545 |
| 2024-09-27 | 5.64 | $5.69 | 424600 |
| 2024-09-26 | 5.70 | $5.50 | 1.1M |
| 2024-09-25 | 5.80 | $5.25 | 940223 |
| 2024-09-24 | 5.99 | $5.58 | 1.1M |
| 2024-09-23 | 6.13 | $6.02 | 429808 |
| 2024-09-20 | 6.21 | $6.61 | 471526 |
| 2024-09-19 | 6.17 | $6.65 | 373417 |
| 2024-09-18 | 6.13 | $6.40 | 424806 |
| 2024-09-17 | 6.14 | $6.50 | 399112 |
| 2024-09-16 | 6.13 | $6.37 | 620517 |
| 2024-09-13 | 6.15 | $6.05 | 911300 |
| 2024-09-12 | 6.24 | $5.83 | 1.2M |
| 2024-09-11 | 6.40 | $5.73 | 1.6M |
| 2024-09-10 | 6.60 | $6.35 | 221200 |
| 2024-09-09 | 6.72 | $6.41 | 248600 |
| 2024-09-06 | 6.84 | $6.43 | 150000 |
| 2024-09-05 | 6.98 | $6.75 | 237044 |
| 2024-09-04 | 7.07 | $6.95 | 123732 |
| 2024-09-03 | 7.14 | $6.91 | 160046 |
| 2024-08-30 | 7.24 | $7.56 | 121617 |
| 2024-08-29 | 7.21 | $7.61 | 200433 |
| 2024-08-28 | 7.17 | $7.29 | 324215 |
| 2024-08-27 | 7.20 | $7.66 | 228500 |
| 2024-08-26 | 7.15 | $7.98 | 282208 |
| 2024-08-23 | 7.03 | $7.84 | 258944 |
| 2024-08-22 | 6.93 | $7.22 | 134400 |
| 2024-08-21 | 6.94 | $7.16 | 205500 |
| 2024-08-20 | 6.98 | $7.31 | 205174 |
| 2024-08-19 | 6.99 | $7.59 | 326700 |
| 2024-08-16 | 6.94 | $7.27 | 170226 |
| 2024-08-15 | 6.97 | $7.22 | 360737 |
| 2024-08-14 | 7.01 | $7.14 | 288990 |
| 2024-08-13 | 7.08 | $7.21 | 179300 |
| 2024-08-12 | 7.15 | $6.82 | 225400 |
| 2024-08-09 | 7.31 | $6.99 | 236700 |
| 2024-08-08 | 7.48 | $6.90 | 349826 |
| 2024-08-07 | 7.69 | $6.62 | 416260 |
| 2024-08-06 | 8.01 | $7.02 | 495847 |
| 2024-08-05 | 8.29 | $6.78 | 554500 |
| 2024-08-02 | 8.67 | $7.23 | 464154 |
| 2024-08-01 | 9.02 | $7.79 | 538100 |
| 2024-07-31 | 9.31 | $8.21 | 505000 |
| 2024-07-30 | 9.56 | $8.15 | 621300 |
| 2024-07-29 | 9.86 | $8.47 | 627600 |
| 2024-07-26 | 10.15 | $8.54 | 1.3M |
| 2024-07-25 | 10.46 | $7.91 | 2.1M |
| 2024-07-24 | 10.95 | $11.04 | 646200 |
| 2024-07-23 | 10.86 | $11.87 | 577600 |
| 2024-07-22 | 10.58 | $11.61 | 629119 |
| 2024-07-19 | 10.30 | $11.36 | 241586 |
| 2024-07-18 | 10.03 | $11.11 | 393133 |
| 2024-07-17 | 9.76 | $11.07 | 503653 |
| 2024-07-16 | 9.47 | $11.31 | 625855 |
| 2024-07-15 | 9.07 | $10.24 | 645490 |
| 2024-07-12 | 8.83 | $9.63 | 590097 |
| 2024-07-11 | 8.68 | $8.77 | 308405 |
| 2024-07-10 | 8.70 | $8.43 | 340203 |
| 2024-07-09 | 8.79 | $8.28 | 352881 |
| 2024-07-08 | 8.93 | $8.22 | 380907 |
| 2024-07-05 | 9.10 | $8.65 | 701444 |
| 2024-07-03 | 9.21 | $8.61 | 275669 |
| 2024-07-02 | 9.35 | $8.59 | 570294 |
| 2024-07-01 | 9.51 | $8.60 | 762849 |
| 2024-06-28 | 9.70 | $9.51 | 5.8M |
| 2024-06-27 | 9.73 | $9.64 | 785431 |
| 2024-06-26 | 9.73 | $9.36 | 600353 |
| 2024-06-25 | 9.79 | $8.62 | 560948 |
| 2024-06-24 | 10.02 | $8.77 | 449621 |
| 2024-06-21 | 10.25 | $9.40 | 317074 |
| 2024-06-20 | 10.38 | $9.55 | 510434 |
| 2024-06-18 | 10.50 | $10.21 | 254615 |
| 2024-06-17 | 10.49 | $10.21 | 274202 |
| 2024-06-14 | 10.48 | $10.05 | 414946 |
| 2024-06-13 | 10.50 | $10.54 | 240248 |
| 2024-06-12 | 10.41 | $10.45 | 334552 |
| 2024-06-11 | 10.33 | $10.28 | 407598 |
| 2024-06-10 | 10.26 | $10.25 | 388155 |
| 2024-06-07 | 10.18 | $10.25 | 263236 |
| 2024-06-06 | 10.09 | $10.25 | 339304 |
| 2024-06-05 | 9.99 | $10.30 | 232204 |
| 2024-06-04 | 9.84 | $10.26 | 579523 |
| 2024-06-03 | 9.69 | $9.78 | 582530 |
| 2024-05-31 | 9.60 | $10.78 | 591313 |
| 2024-05-30 | 9.29 | $9.97 | 735811 |
| 2024-05-29 | 9.09 | $9.86 | 519982 |
| 2024-05-28 | 8.89 | $9.30 | 610485 |
| 2024-05-24 | 8.76 | $8.78 | 206587 |
| 2024-05-23 | 8.73 | $8.38 | 186669 |
| 2024-05-22 | 8.77 | $8.60 | 211617 |
| 2024-05-21 | 8.77 | $8.58 | 264035 |
| 2024-05-20 | 8.77 | $8.68 | 410882 |
| 2024-05-17 | 8.75 | $9.37 | 327787 |
| 2024-05-16 | 8.58 | $9.35 | 247929 |
| 2024-05-15 | 8.38 | $9.60 | 360277 |
| 2024-05-14 | 8.10 | $9.05 | 490454 |
| 2024-05-13 | 7.89 | $8.70 | 413274 |
| 2024-05-10 | 7.72 | $8.54 | 820457 |
| 2024-05-09 | 7.56 | $7.67 | 195118 |
| 2024-05-08 | 7.55 | $7.84 | 186860 |
| 2024-05-07 | 7.51 | $7.65 | 296056 |
| 2024-05-06 | 7.51 | $7.82 | 343925 |
| 2024-05-03 | 7.46 | $7.48 | 262765 |
| 2024-05-02 | 7.48 | $7.59 | 365796 |
| 2024-05-01 | 7.49 | $7.40 | 321429 |
| 2024-04-30 | 7.54 | $7.11 | 413304 |
| 2024-04-29 | 7.65 | $6.91 | 607318 |
| 2024-04-26 | 7.83 | $7.42 | 336102 |
| 2024-04-25 | 7.93 | $7.34 | 1.1M |
| 2024-04-24 | 8.07 | $7.96 | 391218 |
| 2024-04-23 | 8.09 | $7.62 | 250579 |
| 2024-04-22 | 8.19 | $7.51 | 290834 |
| 2024-04-19 | 8.33 | $7.90 | 188392 |
| 2024-04-18 | 8.42 | $7.87 | 194169 |
| 2024-04-17 | 8.51 | $8.02 | 201342 |
| 2024-04-16 | 8.60 | $7.96 | 164422 |
| 2024-04-15 | 8.70 | $7.88 | 349501 |
| 2024-04-12 | 8.84 | $8.05 | 362745 |
| 2024-04-11 | 8.96 | $8.71 | 249862 |
| 2024-04-10 | 8.97 | $8.42 | 295283 |
| 2024-04-09 | 9.02 | $8.72 | 303160 |
| 2024-04-08 | 9.03 | $8.57 | 421490 |
| 2024-04-05 | 9.06 | $8.60 | 346213 |
| 2024-04-04 | 9.09 | $8.56 | 558385 |
| 2024-04-03 | 9.12 | $9.23 | 486677 |
| 2024-04-02 | 9.02 | $9.14 | 605400 |
| 2024-04-01 | 8.92 | $8.75 | 870652 |
| 2024-03-28 | 8.87 | $8.20 | 973506 |
| 2024-03-27 | 8.93 | $8.30 | 537878 |
| 2024-03-26 | 8.98 | $8.52 | 892771 |
| 2024-03-25 | 8.98 | $9.39 | 924808 |
| 2024-03-22 | 8.80 | $9.24 | 848189 |
| 2024-03-21 | 8.61 | $8.80 | 479792 |
| 2024-03-20 | 8.48 | $8.36 | 187295 |
| 2024-03-19 | 8.42 | $8.38 | 212763 |
| 2024-03-18 | 8.33 | $8.16 | 358821 |
| 2024-03-15 | 8.28 | $8.06 | 315661 |
| 2024-03-14 | 8.24 | $8.48 | 298617 |
| 2024-03-13 | 8.09 | $8.49 | 214152 |
| 2024-03-12 | 7.92 | $8.46 | 474013 |
| 2024-03-11 | 7.71 | $8.99 | 775164 |
| 2024-03-08 | 7.36 | $8.47 | 904144 |
| 2024-03-07 | 7.06 | $7.46 | 234658 |
| 2024-03-06 | 6.93 | $7.24 | 279967 |
| 2024-03-05 | 6.81 | $6.96 | 296978 |
| 2024-03-04 | 6.73 | $6.83 | 346368 |
| 2024-03-01 | 6.67 | $6.67 | 398908 |
| 2024-02-29 | 6.62 | $5.99 | 343878 |
| 2024-02-28 | 6.71 | $6.92 | 274247 |
| 2024-02-27 | 6.62 | $6.80 | 151059 |
| 2024-02-26 | 6.53 | $6.82 | 194657 |
| 2024-02-23 | 6.42 | $6.56 | 116920 |
| 2024-02-22 | 6.35 | $6.46 | 197441 |
| 2024-02-21 | 6.29 | $6.40 | 120236 |
| 2024-02-20 | 6.22 | $6.20 | 70699 |
| 2024-02-16 | 6.19 | $6.23 | 107088 |
| 2024-02-15 | 6.14 | $6.23 | 90782 |
| 2024-02-14 | 6.08 | $6.14 | 93731 |
| 2024-02-13 | 6.03 | $6.03 | 97303 |
| 2024-02-12 | 6.00 | $6.18 | 168294 |
| 2024-02-09 | 5.92 | $6.09 | 116173 |
| 2024-02-08 | 5.85 | $5.86 | 60971 |
| 2024-02-07 | 5.81 | $5.63 | 57538 |
| 2024-02-06 | 5.82 | $5.65 | 80169 |
| 2024-02-05 | 5.82 | $5.70 | 154811 |
| 2024-02-02 | 5.81 | $5.90 | 63714 |
| 2024-02-01 | 5.75 | $5.89 | 107299 |
| 2024-01-31 | 5.68 | $5.66 | 37420 |
| 2024-01-30 | 5.65 | $5.90 | 66384 |
| 2024-01-29 | 5.56 | $5.92 | 185328 |
| 2024-01-26 | 5.45 | $5.69 | 117621 |
| 2024-01-25 | 5.37 | $5.80 | 137944 |
| 2024-01-24 | 5.25 | $5.45 | 44484 |
| 2024-01-23 | 5.19 | $5.38 | 65670 |
| 2024-01-22 | 5.12 | $5.50 | 225421 |
| 2024-01-19 | 5.03 | $5.19 | 141322 |
| 2024-01-18 | 4.98 | $5.13 | 101173 |
| 2024-01-17 | 4.94 | $5.48 | 179976 |
| 2024-01-16 | 4.81 | $5.02 | 101722 |
| 2024-01-12 | 4.76 | $4.95 | 65599 |
| 2024-01-11 | 4.72 | $4.69 | 79682 |
| 2024-01-10 | 4.73 | $4.70 | 73325 |
| 2024-01-09 | 4.73 | $4.65 | 67210 |
| 2024-01-08 | 4.75 | $4.65 | 63783 |
| 2024-01-05 | 4.77 | $4.66 | 127824 |
| 2024-01-04 | 4.79 | $4.70 | 89465 |
| 2024-01-03 | 4.81 | $4.80 | 56581 |
| 2024-01-02 | 4.80 | $4.83 | 58166 |
| 2023-12-29 | 4.79 | $4.94 | 75792 |
| 2023-12-28 | 4.75 | $4.96 | 62047 |
| 2023-12-27 | 4.71 | $5.00 | 44931 |
| 2023-12-26 | 4.65 | $4.86 | 42270 |
| 2023-12-22 | 4.60 | $4.91 | 46811 |
| 2023-12-21 | 4.55 | $4.90 | 31824 |
| 2023-12-20 | 4.48 | $4.80 | 89290 |
| 2023-12-19 | 4.42 | $4.67 | 83867 |
| 2023-12-18 | 4.39 | $4.46 | 244348 |
| 2023-12-15 | 4.39 | $4.10 | 359501 |
| 2023-12-14 | 4.47 | $4.60 | 132458 |
| 2023-12-13 | 4.46 | $4.48 | 134023 |
| 2023-12-12 | 4.48 | $4.41 | 48304 |
| 2023-12-11 | 4.51 | $4.45 | 86425 |
| 2023-12-08 | 4.54 | $4.47 | 85225 |
| 2023-12-07 | 4.57 | $4.37 | 133582 |
| 2023-12-06 | 4.63 | $4.35 | 161567 |
| 2023-12-05 | 4.70 | $4.45 | 71744 |
| 2023-12-04 | 4.76 | $4.68 | 81351 |
| 2023-12-01 | 4.78 | $4.85 | 101800 |
| 2023-11-30 | 4.78 | $4.80 | 74000 |
| 2023-11-29 | 4.78 | $4.86 | 75800 |
| 2023-11-28 | 4.77 | $4.69 | 54900 |
| 2023-11-27 | 4.80 | $4.87 | 139500 |
| 2023-11-24 | 4.79 | $4.85 | 40900 |
| 2023-11-22 | 4.79 | $4.90 | 45500 |
| 2023-11-21 | 4.77 | $4.82 | 116900 |
| 2023-11-20 | 4.77 | $4.87 | 74500 |
| 2023-11-17 | 4.76 | $4.90 | 81200 |
| 2023-11-16 | 4.74 | $4.82 | 117000 |
| 2023-11-15 | 4.74 | $4.95 | 196700 |
| 2023-11-14 | 4.71 | $4.93 | 123800 |
| 2023-11-13 | 4.68 | $4.92 | 141900 |
| 2023-11-10 | 4.65 | $4.93 | 137100 |
| 2023-11-09 | 4.62 | $4.67 | 179500 |
| 2023-11-08 | 4.63 | $4.53 | 96000 |
| 2023-11-07 | 4.68 | $4.19 | 118800 |
| 2023-11-06 | 4.80 | $4.34 | 143400 |
| 2023-11-03 | 4.92 | $4.41 | 182800 |
| 2023-11-02 | 5.04 | $4.73 | 141300 |
| 2023-11-01 | 5.12 | $4.69 | 173600 |
| 2023-10-31 | 5.21 | $4.80 | 232100 |
| 2023-10-30 | 5.30 | $4.54 | 447700 |
| 2023-10-27 | 5.45 | $4.48 | 586900 |
| 2023-10-26 | 5.64 | $5.51 | 135800 |
| 2023-10-25 | 5.65 | $5.11 | 202800 |
| 2023-10-24 | 5.74 | $5.63 | 127500 |
| 2023-10-23 | 5.73 | $5.45 | 156200 |
| 2023-10-20 | 5.75 | $5.33 | 151600 |
| 2023-10-19 | 5.81 | $5.68 | 241600 |
| 2023-10-18 | 5.79 | $5.79 | 181400 |
| 2023-10-17 | 5.75 | $6.05 | 298500 |
| 2023-10-16 | 5.65 | $5.75 | 286300 |
| 2023-10-13 | 5.59 | $5.71 | 258300 |
| 2023-10-12 | 5.52 | $5.39 | 218300 |
| 2023-10-11 | 5.52 | $5.59 | 234200 |
| 2023-10-10 | 5.46 | $5.64 | 378600 |
| 2023-10-09 | 5.39 | $5.40 | 117000 |
| 2023-10-06 | 5.35 | $5.27 | 111300 |
| 2023-10-05 | 5.34 | $5.20 | 133400 |
| 2023-10-04 | 5.33 | $4.95 | 111400 |
| 2023-10-03 | 5.37 | $5.10 | 77700 |
| 2023-10-02 | 5.39 | $5.12 | 189600 |
| 2023-09-29 | 5.40 | $5.36 | 163100 |
| 2023-09-28 | 5.36 | $5.26 | 105600 |
| 2023-09-27 | 5.34 | $5.15 | 213300 |
| 2023-09-26 | 5.33 | $5.21 | 181000 |
| 2023-09-25 | 5.30 | $5.25 | 222000 |
| 2023-09-22 | 5.26 | $5.43 | 403200 |
| 2023-09-21 | 5.17 | $5.15 | 289300 |
| 2023-09-20 | 5.13 | $5.19 | 216500 |
| 2023-09-19 | 5.06 | $5.11 | 433000 |
| 2023-09-18 | 5.00 | $5.15 | 494900 |
| 2023-09-15 | 4.92 | $4.91 | 252900 |
| 2023-09-14 | 4.88 | $4.86 | 169600 |
| 2023-09-13 | 4.83 | $4.66 | 137400 |
| 2023-09-12 | 4.82 | $4.80 | 137300 |
| 2023-09-11 | 4.78 | $4.84 | 148100 |
| 2023-09-08 | 4.71 | $4.61 | 121100 |
| 2023-09-07 | 4.69 | $4.70 | 86100 |
| 2023-09-06 | 4.63 | $4.80 | 175500 |
| 2023-09-05 | 4.55 | $4.72 | 152300 |
| 2023-09-01 | 4.46 | $4.69 | 245600 |
| 2023-08-31 | 4.36 | $4.80 | 420500 |
| 2023-08-30 | 4.23 | $4.65 | 292900 |
| 2023-08-29 | 4.10 | $4.57 | 287000 |
| 2023-08-28 | 3.97 | $4.27 | 168800 |
| 2023-08-25 | 3.87 | $4.28 | 215200 |
| 2023-08-24 | 3.76 | $4.16 | 633000 |
| 2023-08-23 | 3.65 | $3.94 | 201000 |
| 2023-08-22 | 3.58 | $3.64 | 157900 |
| 2023-08-21 | 3.55 | $3.40 | 124700 |
| 2023-08-18 | 3.56 | $3.32 | 206100 |
| 2023-08-17 | 3.60 | $3.26 | 68900 |
| 2023-08-16 | 3.65 | $3.41 | 87300 |
| 2023-08-15 | 3.68 | $3.42 | 374900 |
| 2023-08-14 | 3.72 | $3.39 | 266400 |
| 2023-08-11 | 3.76 | $3.53 | 134600 |
| 2023-08-10 | 3.77 | $3.65 | 86800 |
| 2023-08-09 | 3.77 | $3.71 | 79500 |
| 2023-08-08 | 3.74 | $3.75 | 103600 |
| 2023-08-07 | 3.71 | $3.75 | 311400 |
| 2023-08-04 | 3.66 | $3.73 | 98800 |
| 2023-08-03 | 3.61 | $3.75 | 702500 |
| 2023-08-02 | 3.55 | $3.75 | 278600 |
| 2023-08-01 | 3.47 | $3.75 | 239700 |
| 2023-07-31 | 3.38 | $3.75 | 373200 |
| 2023-07-28 | 3.28 | $3.77 | 457300 |
| 2023-07-27 | 3.15 | $3.34 | 293000 |
| 2023-07-26 | 3.09 | $3.05 | 137400 |
| 2023-07-25 | 3.09 | $3.13 | 61500 |
| 2023-07-24 | 3.06 | $3.11 | 178500 |
| 2023-07-21 | 3.04 | $2.96 | 152100 |
| 2023-07-20 | 3.04 | $3.00 | 44500 |
| 2023-07-19 | 3.03 | $3.00 | 78700 |
| 2023-07-18 | 3.02 | $3.02 | 63300 |
| 2023-07-17 | 3.00 | $2.95 | 97900 |
| 2023-07-14 | 3.00 | $3.09 | 65800 |
| 2023-07-13 | 2.96 | $3.17 | 156800 |
| 2023-07-12 | 2.90 | $3.19 | 230200 |
| 2023-07-11 | 2.83 | $2.91 | 38500 |
| 2023-07-10 | 2.80 | $2.85 | 60900 |
| 2023-07-07 | 2.78 | $2.86 | 45100 |
| 2023-07-06 | 2.75 | $2.85 | 24700 |
| 2023-07-05 | 2.72 | $2.83 | 11000 |
| 2023-07-03 | 2.69 | $2.82 | 9100 |
| 2023-06-30 | 2.66 | $2.81 | 69800 |
| 2023-06-29 | 2.63 | $2.80 | 38600 |
| 2023-06-28 | 2.59 | $2.74 | 103300 |
| 2023-06-27 | 2.55 | $2.60 | 94300 |
| 2023-06-26 | 2.54 | $2.49 | 71300 |
| 2023-06-23 | 2.55 | $2.42 | 35400 |
| 2023-06-22 | 2.58 | $2.50 | 19600 |
| 2023-06-21 | 2.60 | $2.54 | 21800 |
| 2023-06-20 | 2.61 | $2.53 | 29700 |
| 2023-06-16 | 2.62 | $2.61 | 22000 |
| 2023-06-15 | 2.62 | $2.65 | 74000 |
| 2023-06-14 | 2.61 | $2.69 | 36300 |
| 2023-06-13 | 2.59 | $2.58 | 27100 |
| 2023-06-12 | 2.59 | $2.58 | 19700 |
| 2023-06-09 | 2.59 | $2.62 | 21300 |
| 2023-06-08 | 2.58 | $2.70 | 36800 |
| 2023-06-07 | 2.55 | $2.63 | 18900 |
| 2023-06-06 | 2.53 | $2.58 | 22600 |
| 2023-06-05 | 2.52 | $2.59 | 19200 |
| 2023-06-02 | 2.51 | $2.59 | 24400 |
| 2023-06-01 | 2.49 | $2.45 | 36300 |
| 2023-05-31 | 2.50 | $2.42 | 16300 |
| 2023-05-30 | 2.52 | $2.46 | 11500 |
| 2023-05-26 | 2.54 | $2.53 | 20100 |
| 2023-05-25 | 2.54 | $2.50 | 24000 |
| 2023-05-24 | 2.55 | $2.59 | 18000 |
| 2023-05-23 | 2.54 | $2.47 | 72800 |
| 2023-05-22 | 2.55 | $2.53 | 58500 |
| 2023-05-19 | 2.56 | $2.63 | 15400 |
| 2023-05-18 | 2.54 | $2.64 | 35100 |
| 2023-05-17 | 2.52 | $2.59 | 48000 |
| 2023-05-16 | 2.51 | $2.63 | 119800 |
| 2023-05-15 | 2.48 | $2.45 | 39700 |
| 2023-05-12 | 2.49 | $2.42 | 30300 |
| 2023-05-11 | 2.51 | $2.60 | 42500 |
| 2023-05-10 | 2.50 | $2.59 | 71900 |
| 2023-05-09 | 2.48 | $2.52 | 42000 |
| 2023-05-08 | 2.47 | $2.55 | 22700 |
| 2023-05-05 | 2.46 | $2.61 | 46700 |
| 2023-05-04 | 2.44 | $2.46 | 52000 |
| 2023-05-03 | 2.44 | $2.55 | 36300 |
| 2023-05-02 | 2.42 | $2.53 | 43200 |
| 2023-05-01 | 2.40 | $2.50 | 369500 |
| 2023-04-28 | 2.39 | $2.38 | 31800 |
| 2023-04-27 | 2.41 | $2.42 | 4300 |
| 2023-04-26 | 2.42 | $2.39 | 13900 |
| 2023-04-25 | 2.43 | $2.36 | 19900 |
| 2023-04-24 | 2.46 | $2.39 | 62400 |
| 2023-04-21 | 2.48 | $2.43 | 25900 |
| 2023-04-20 | 2.50 | $2.38 | 38500 |
| 2023-04-19 | 2.53 | $2.52 | 46100 |
| 2023-04-18 | 2.54 | $2.56 | 16800 |
| 2023-04-17 | 2.54 | $2.55 | 11400 |
| 2023-04-14 | 2.55 | $2.52 | 13500 |
| 2023-04-13 | 2.56 | $2.58 | 18300 |
| 2023-04-12 | 2.56 | $2.58 | 8000 |
| 2023-04-11 | 2.57 | $2.60 | 51300 |
| 2023-04-10 | 2.57 | $2.56 | 49600 |
| 2023-04-06 | 2.57 | $2.56 | 24400 |
| 2023-04-05 | 2.59 | $2.55 | 11400 |
| 2023-04-04 | 2.60 | $2.55 | 35000 |
| 2023-04-03 | 2.62 | $2.58 | 33700 |
| 2023-03-31 | 2.63 | $2.59 | 10000 |
| 2023-03-30 | 2.65 | $2.60 | 34600 |
| 2023-03-29 | 2.66 | $2.65 | 24200 |
| 2023-03-28 | 2.67 | $2.65 | 44100 |
| 2023-03-27 | 2.68 | $2.62 | 31400 |
| 2023-03-24 | 2.69 | $2.56 | 32700 |
| 2023-03-23 | 2.72 | $2.59 | 31700 |
| 2023-03-22 | 2.75 | $2.70 | 45400 |
| 2023-03-21 | 2.77 | $2.72 | 65700 |
| 2023-03-20 | 2.78 | $2.70 | 116600 |
| 2023-03-17 | 2.79 | $2.73 | 89600 |
| 2023-03-16 | 2.81 | $2.94 | 110600 |
| 2023-03-15 | 2.78 | $2.82 | 110400 |
| 2023-03-14 | 2.77 | $2.87 | 108100 |
| 2023-03-13 | 2.75 | $2.79 | 47100 |
| 2023-03-10 | 2.74 | $2.76 | 339300 |
| 2023-03-09 | 2.74 | $2.65 | 30100 |
| 2023-03-08 | 2.76 | $2.72 | 30200 |
| 2023-03-07 | 2.76 | $2.77 | 15000 |
| 2023-03-06 | 2.76 | $2.73 | 25500 |
| 2023-03-03 | 2.77 | $2.75 | 24600 |
| 2023-03-02 | 2.78 | $2.77 | 4400 |
| 2023-03-01 | 2.78 | $2.74 | 49600 |
| 2023-02-28 | 2.79 | $2.77 | 35100 |
| 2023-02-27 | 2.79 | $2.73 | 38400 |
| 2023-02-24 | 2.80 | $2.74 | 14300 |
| 2023-02-23 | 2.81 | $2.80 | 32900 |
| 2023-02-22 | 2.81 | $2.74 | 28000 |
| 2023-02-21 | 2.83 | $2.69 | 47400 |
| 2023-02-17 | 2.85 | $2.76 | 52300 |
| 2023-02-16 | 2.87 | $2.77 | 24300 |
| 2023-02-15 | 2.89 | $2.82 | 36200 |
| 2023-02-14 | 2.89 | $2.85 | 8500 |
| 2023-02-13 | 2.89 | $2.86 | 22100 |
| 2023-02-10 | 2.89 | $2.86 | 13100 |
| 2023-02-09 | 2.89 | $2.85 | 60500 |
| 2023-02-08 | 2.89 | $2.83 | 11400 |
| 2023-02-07 | 2.90 | $2.80 | 34800 |
| 2023-02-06 | 2.91 | $2.82 | 29400 |
| 2023-02-03 | 2.92 | $2.87 | 84100 |
| 2023-02-02 | 2.92 | $2.88 | 144800 |
| 2023-02-01 | 2.91 | $2.86 | 128500 |
| 2023-01-31 | 2.91 | $2.87 | 32700 |
| 2023-01-30 | 2.91 | $2.85 | 145000 |
| 2023-01-27 | 2.91 | $2.75 | 55600 |
| 2023-01-26 | 2.92 | $2.84 | 47200 |
| 2023-01-25 | 2.93 | $2.95 | 32600 |
| 2023-01-24 | 2.90 | $2.80 | 29900 |
| 2023-01-23 | 2.91 | $2.83 | 66700 |
| 2023-01-20 | 2.91 | $2.86 | 56100 |
| 2023-01-19 | 2.90 | $2.98 | 59000 |
| 2023-01-18 | 2.86 | $2.90 | 44700 |
| 2023-01-17 | 2.84 | $3.00 | 93900 |
| 2023-01-13 | 2.79 | $2.89 | 16400 |
| 2023-01-12 | 2.75 | $2.92 | 68900 |
| 2023-01-11 | 2.70 | $3.01 | 91800 |
| 2023-01-10 | 2.62 | $2.91 | 61700 |
| 2023-01-09 | 2.54 | $2.73 | 95100 |
| 2023-01-06 | 2.50 | $2.65 | 115800 |
| 2023-01-05 | 2.46 | $2.64 | 107800 |
| 2023-01-04 | 2.42 | $2.59 | 40200 |
| 2023-01-03 | 2.39 | $2.55 | 41800 |
| 2022-12-30 | 2.35 | $2.38 | 35200 |
| 2022-12-29 | 2.35 | $2.35 | 61400 |
| 2022-12-28 | 2.35 | $2.33 | 30100 |
| 2022-12-27 | 2.36 | $2.35 | 60400 |
| 2022-12-23 | 2.37 | $2.29 | 21000 |
| 2022-12-22 | 2.39 | $2.26 | 175300 |
| 2022-12-21 | 2.41 | $2.28 | 129900 |
| 2022-12-20 | 2.44 | $2.31 | 60700 |
| 2022-12-19 | 2.47 | $2.40 | 56200 |
| 2022-12-16 | 2.48 | $2.44 | 55500 |
| 2022-12-15 | 2.49 | $2.50 | 62900 |
| 2022-12-14 | 2.48 | $2.51 | 80600 |
| 2022-12-13 | 2.47 | $2.55 | 105300 |
| 2022-12-12 | 2.45 | $2.39 | 60100 |
| 2022-12-09 | 2.47 | $2.40 | 16700 |
| 2022-12-08 | 2.48 | $2.42 | 36300 |
| 2022-12-07 | 2.49 | $2.50 | 43300 |
| 2022-12-06 | 2.48 | $2.44 | 26100 |
| 2022-12-05 | 2.48 | $2.49 | 33000 |
| 2022-12-02 | 2.48 | $2.55 | 59100 |
| 2022-12-01 | 2.45 | $2.57 | 39700 |
| 2022-11-30 | 2.43 | $2.64 | 36400 |
| 2022-11-29 | 2.38 | $2.63 | 45900 |
| 2022-11-28 | 2.33 | $2.61 | 78400 |
| 2022-11-25 | 2.27 | $2.44 | 59500 |
| 2022-11-23 | 2.24 | $2.34 | 55700 |
| 2022-11-22 | 2.23 | $2.27 | 119400 |
| 2022-11-21 | 2.23 | $2.24 | 242700 |
| 2022-11-18 | 2.23 | $2.22 | 238100 |
| 2022-11-17 | 2.24 | $2.18 | 100200 |
| 2022-11-16 | 2.27 | $2.31 | 33000 |
| 2022-11-15 | 2.27 | $2.30 | 123800 |
| 2022-11-14 | 2.27 | $2.30 | 291200 |
| 2022-11-11 | 2.27 | $2.29 | 61700 |
| 2022-11-10 | 2.28 | $2.29 | 88800 |
| 2022-11-09 | 2.29 | $2.24 | 50400 |
| 2022-11-08 | 2.31 | $2.25 | 26100 |
| 2022-11-07 | 2.33 | $2.30 | 34100 |
| 2022-11-04 | 2.34 | $2.29 | 33600 |
| 2022-11-03 | 2.36 | $2.35 | 105000 |
| 2022-11-02 | 2.37 | $2.27 | 74600 |
| 2022-11-01 | 2.40 | $2.26 | 116700 |
| 2022-10-31 | 2.44 | $2.28 | 94300 |
| 2022-10-28 | 2.48 | $2.44 | 62100 |
| 2022-10-27 | 2.49 | $2.48 | 101500 |
| 2022-10-26 | 2.50 | $2.52 | 63400 |
| 2022-10-25 | 2.50 | $2.63 | 40800 |
| 2022-10-24 | 2.47 | $2.63 | 52600 |
| 2022-10-21 | 2.44 | $2.49 | 37000 |
| 2022-10-20 | 2.44 | $2.50 | 17100 |
| 2022-10-19 | 2.43 | $2.47 | 24600 |
| 2022-10-18 | 2.43 | $2.46 | 33700 |
| 2022-10-17 | 2.43 | $2.43 | 40500 |
| 2022-10-14 | 2.44 | $2.48 | 14100 |
| 2022-10-13 | 2.44 | $2.54 | 23500 |
| 2022-10-12 | 2.43 | $2.37 | 19500 |
| 2022-10-11 | 2.45 | $2.43 | 28100 |
| 2022-10-10 | 2.47 | $2.52 | 14900 |
| 2022-10-07 | 2.46 | $2.47 | 23200 |
| 2022-10-06 | 2.47 | $2.58 | 10700 |
| 2022-10-05 | 2.46 | $2.55 | 45000 |
| 2022-10-04 | 2.45 | $2.51 | 39500 |
| 2022-10-03 | 2.45 | $2.54 | 100400 |
| 2022-09-30 | 2.44 | $2.64 | 68400 |
| 2022-09-29 | 2.41 | $2.44 | 48800 |
| 2022-09-28 | 2.42 | $2.38 | 14000 |
| 2022-09-27 | 2.44 | $2.33 | 41500 |
| 2022-09-26 | 2.48 | $2.36 | 18500 |
| 2022-09-23 | 2.52 | $2.39 | 60900 |
| 2022-09-22 | 2.57 | $2.37 | 14800 |
| 2022-09-21 | 2.62 | $2.50 | 20200 |
| 2022-09-20 | 2.65 | $2.41 | 35600 |
| 2022-09-19 | 2.71 | $2.50 | 47200 |
| 2022-09-16 | 2.76 | $2.54 | 74800 |
| 2022-09-15 | 2.81 | $2.67 | 41400 |
| 2022-09-14 | 2.84 | $2.55 | 32900 |
| 2022-09-13 | 2.90 | $2.65 | 11900 |
| 2022-09-12 | 2.95 | $2.75 | 20300 |
| 2022-09-09 | 2.98 | $2.72 | 72200 |
| 2022-09-08 | 3.03 | $2.77 | 22800 |
| 2022-09-07 | 3.07 | $2.73 | 42000 |
| 2022-09-06 | 3.13 | $2.85 | 29300 |
| 2022-09-02 | 3.17 | $3.07 | 58200 |
| 2022-09-01 | 3.17 | $3.15 | 35100 |
| 2022-08-31 | 3.15 | $3.19 | 85800 |
| 2022-08-30 | 3.12 | $3.27 | 100300 |
| 2022-08-29 | 3.07 | $3.18 | 110600 |
| 2022-08-26 | 3.02 | $3.21 | 74200 |
| 2022-08-25 | 2.96 | $3.12 | 47000 |
| 2022-08-24 | 2.91 | $3.10 | 40700 |
| 2022-08-23 | 2.85 | $3.14 | 106800 |
| 2022-08-22 | 2.78 | $2.86 | 157600 |
| 2022-08-19 | 2.75 | $2.73 | 197000 |
| 2022-08-18 | 2.75 | $2.78 | 58600 |
| 2022-08-17 | 2.73 | $2.68 | 14100 |
| 2022-08-16 | 2.73 | $2.81 | 43000 |
| 2022-08-15 | 2.70 | $2.69 | 24300 |
| 2022-08-12 | 2.69 | $2.75 | 43100 |
| 2022-08-11 | 2.67 | $2.66 | 19000 |
| 2022-08-10 | 2.67 | $2.62 | 21400 |
| 2022-08-09 | 2.67 | $2.68 | 23200 |
| 2022-08-08 | 2.65 | $2.76 | 60600 |
| 2022-08-05 | 2.62 | $2.68 | 30100 |
| 2022-08-04 | 2.60 | $2.64 | 58400 |
| 2022-08-03 | 2.59 | $2.70 | 57200 |
| 2022-08-02 | 2.56 | $2.58 | 125400 |
| 2022-08-01 | 2.54 | $2.71 | 75600 |
| 2022-07-29 | 2.50 | $2.68 | 61900 |
| 2022-07-28 | 2.46 | $2.69 | 128500 |
| 2022-07-27 | 2.41 | $2.46 | 48000 |
| 2022-07-26 | 2.40 | $2.54 | 28000 |
| 2022-07-25 | 2.38 | $2.45 | 38400 |
| 2022-07-22 | 2.36 | $2.57 | 29000 |
| 2022-07-21 | 2.32 | $2.57 | 55600 |
| 2022-07-20 | 2.28 | $2.46 | 57200 |
| 2022-07-19 | 2.25 | $2.38 | 53100 |
| 2022-07-18 | 2.23 | $2.30 | 168800 |
| 2022-07-15 | 2.23 | $2.27 | 84300 |
| 2022-07-14 | 2.23 | $2.27 | 45400 |
| 2022-07-13 | 2.24 | $2.27 | 98900 |
| 2022-07-12 | 2.24 | $2.26 | 57900 |
| 2022-07-11 | 2.25 | $2.29 | 105000 |
| 2022-07-08 | 2.26 | $2.28 | 57700 |
| 2022-07-07 | 2.27 | $2.28 | 39000 |
| 2022-07-06 | 2.28 | $2.23 | 16800 |
| 2022-07-05 | 2.31 | $2.25 | 31000 |
| 2022-07-01 | 2.33 | $2.23 | 100900 |
| 2022-06-30 | 2.37 | $2.28 | 27000 |
| 2022-06-29 | 2.40 | $2.20 | 110500 |
| 2022-06-28 | 2.46 | $2.25 | 29100 |
| 2022-06-27 | 2.51 | $2.35 | 64100 |
| 2022-06-24 | 2.55 | $2.42 | 43300 |
| 2022-06-23 | 2.58 | $2.44 | 31800 |
| 2022-06-22 | 2.61 | $2.55 | 11600 |
| 2022-06-21 | 2.63 | $2.54 | 34900 |
| 2022-06-17 | 2.65 | $2.66 | 86100 |
| 2022-06-16 | 2.65 | $2.42 | 92300 |
| 2022-06-15 | 2.70 | $2.60 | 39900 |
| 2022-06-14 | 2.71 | $2.57 | 21100 |
| 2022-06-13 | 2.74 | $2.55 | 53600 |
| 2022-06-10 | 2.78 | $2.75 | 45400 |
| 2022-06-09 | 2.78 | $2.84 | 23800 |
| 2022-06-08 | 2.76 | $2.88 | 59800 |
| 2022-06-07 | 2.72 | $2.82 | 142700 |
| 2022-06-06 | 2.70 | $2.57 | 40500 |
| 2022-06-03 | 2.72 | $2.66 | 24000 |
| 2022-06-02 | 2.73 | $2.82 | 32500 |
| 2022-06-01 | 2.71 | $2.83 | 40000 |
| 2022-05-31 | 2.67 | $2.65 | 56100 |
| 2022-05-27 | 2.68 | $2.52 | 130600 |
| 2022-05-26 | 2.70 | $2.72 | 55400 |
| 2022-05-25 | 2.70 | $2.65 | 45600 |
| 2022-05-24 | 2.70 | $2.53 | 60200 |
| 2022-05-23 | 2.73 | $2.69 | 52600 |
| 2022-05-20 | 2.73 | $2.72 | 23800 |
| 2022-05-19 | 2.72 | $2.79 | 29200 |
| 2022-05-18 | 2.70 | $2.84 | 46100 |
| 2022-05-17 | 2.67 | $2.85 | 72200 |
| 2022-05-16 | 2.62 | $2.64 | 14700 |
| 2022-05-13 | 2.61 | $2.70 | 42300 |
| 2022-05-12 | 2.59 | $2.64 | 33800 |
| 2022-05-11 | 2.58 | $2.51 | 65900 |
| 2022-05-10 | 2.59 | $2.52 | 90200 |
| 2022-05-09 | 2.60 | $2.50 | 140100 |
| 2022-05-06 | 2.62 | $2.67 | 110400 |
| 2022-05-05 | 2.60 | $2.67 | 90800 |
| 2022-05-04 | 2.58 | $2.88 | 39900 |
| 2022-05-03 | 2.52 | $2.72 | 102400 |
| 2022-05-02 | 2.47 | $2.78 | 208600 |
| 2022-04-29 | 2.41 | $2.66 | 316700 |
| 2022-04-28 | 2.36 | $2.46 | 198800 |
| 2022-04-27 | 2.35 | $2.37 | 119700 |
| 2022-04-26 | 2.36 | $2.25 | 85100 |
| 2022-04-25 | 2.39 | $2.33 | 66100 |
| 2022-04-22 | 2.41 | $2.35 | 92500 |
| 2022-04-21 | 2.43 | $2.41 | 127600 |
| 2022-04-20 | 2.44 | $2.64 | 110300 |
| 2022-04-19 | 2.40 | $2.40 | 138700 |
| 2022-04-18 | 2.41 | $2.37 | 198800 |
| 2022-04-14 | 2.43 | $2.56 | 159900 |
| 2022-04-13 | 2.41 | $2.43 | 136600 |
| 2022-04-12 | 2.42 | $2.35 | 94100 |
| 2022-04-11 | 2.44 | $2.58 | 211900 |
| 2022-04-08 | 2.42 | $2.31 | 181300 |
| 2022-04-07 | 2.46 | $2.47 | 266000 |
| 2022-04-06 | 2.47 | $2.64 | 184400 |
| 2022-04-05 | 2.44 | $2.58 | 120500 |
| 2022-04-04 | 2.42 | $2.53 | 131900 |
| 2022-04-01 | 2.41 | $2.65 | 124700 |
| 2022-03-31 | 2.37 | $2.48 | 64800 |
| 2022-03-30 | 2.37 | $2.66 | 98200 |
| 2022-03-29 | 2.32 | $2.66 | 164000 |
| 2022-03-28 | 2.28 | $2.70 | 196400 |
| 2022-03-25 | 2.21 | $2.61 | 287400 |
| 2022-03-24 | 2.16 | $2.40 | 375300 |
| 2022-03-23 | 2.14 | $2.22 | 208200 |
| 2022-03-22 | 2.16 | $2.21 | 152100 |
| 2022-03-21 | 2.19 | $2.23 | 140300 |
| 2022-03-18 | 2.22 | $2.22 | 342600 |
| 2022-03-17 | 2.26 | $2.30 | 193000 |
| 2022-03-16 | 2.29 | $2.25 | 513100 |
| 2022-03-15 | 2.33 | $2.27 | 147800 |
| 2022-03-14 | 2.38 | $2.34 | 107500 |
| 2022-03-11 | 2.43 | $2.50 | 124600 |
| 2022-03-10 | 2.46 | $2.40 | 214200 |
| 2022-03-09 | 2.51 | $2.34 | 248000 |
| 2022-03-08 | 2.58 | $2.22 | 500300 |
| 2022-03-07 | 2.69 | $2.20 | 396700 |
| 2022-03-04 | 2.83 | $2.19 | 474800 |
| 2022-03-03 | 2.99 | $2.35 | 1.5M |
| 2022-03-02 | 3.14 | $3.12 | 149000 |
| 2022-03-01 | 3.16 | $3.08 | 61000 |
| 2022-02-28 | 3.19 | $3.22 | 27100 |
| 2022-02-25 | 3.19 | $3.20 | 57000 |
| 2022-02-24 | 3.20 | $3.20 | 76900 |
| 2022-02-23 | 3.21 | $3.18 | 13400 |
| 2022-02-22 | 3.23 | $3.34 | 56600 |
| 2022-02-18 | 3.22 | $3.38 | 52900 |
| 2022-02-17 | 3.20 | $3.49 | 59100 |
| 2022-02-16 | 3.15 | $3.54 | 112700 |
| 2022-02-15 | 3.09 | $3.21 | 42400 |
| 2022-02-14 | 3.09 | $3.03 | 47000 |
| 2022-02-11 | 3.12 | $3.07 | 84100 |
| 2022-02-10 | 3.16 | $3.28 | 71600 |
| 2022-02-09 | 3.15 | $3.29 | 68500 |
| 2022-02-08 | 3.15 | $3.44 | 57200 |
| 2022-02-07 | 3.11 | $3.21 | 58100 |
| 2022-02-04 | 3.12 | $3.10 | 37100 |
| 2022-02-03 | 3.15 | $3.09 | 34300 |
| 2022-02-02 | 3.19 | $3.10 | 78500 |
| 2022-02-01 | 3.24 | $3.20 | 84700 |
| 2022-01-31 | 3.27 | $3.20 | 60300 |
| 2022-01-28 | 3.32 | $3.17 | 27400 |
| 2022-01-27 | 3.37 | $3.21 | 203500 |
| 2022-01-26 | 3.43 | $3.39 | 62300 |
| 2022-01-25 | 3.46 | $3.44 | 54800 |
| 2022-01-24 | 3.49 | $3.55 | 94200 |
| 2022-01-21 | 3.50 | $3.36 | 65100 |
| 2022-01-20 | 3.55 | $3.45 | 46300 |
| 2022-01-19 | 3.60 | $3.46 | 55900 |
| 2022-01-18 | 3.64 | $3.56 | 158800 |
| 2022-01-14 | 3.68 | $3.80 | 66800 |
| 2022-01-13 | 3.67 | $3.67 | 58500 |
| 2022-01-12 | 3.69 | $3.65 | 41300 |
| 2022-01-11 | 3.72 | $3.71 | 52300 |
| 2022-01-10 | 3.74 | $3.69 | 60500 |
| 2022-01-07 | 3.77 | $3.78 | 32300 |
| 2022-01-06 | 3.79 | $3.89 | 83900 |
| 2022-01-05 | 3.79 | $3.87 | 98600 |
| 2022-01-04 | 3.79 | $4.00 | 93000 |
| 2022-01-03 | 3.76 | $4.08 | 71400 |
| 2021-12-31 | 3.72 | $3.77 | 159400 |
| 2021-12-30 | 3.73 | $3.78 | 114800 |
| 2021-12-29 | 3.75 | $3.72 | 177500 |
| 2021-12-28 | 3.78 | $3.75 | 75900 |
| 2021-12-27 | 3.82 | $3.91 | 150300 |
| 2021-12-23 | 3.82 | $3.78 | 494200 |
| 2021-12-22 | 3.86 | $3.71 | 189100 |
| 2021-12-21 | 3.92 | $3.72 | 244400 |
| 2021-12-20 | 3.98 | $3.61 | 312800 |
| 2021-12-17 | 4.09 | $3.80 | 170500 |
| 2021-12-16 | 4.16 | $4.08 | 87300 |
| 2021-12-15 | 4.20 | $4.28 | 113400 |
| 2021-12-14 | 4.20 | $4.30 | 263600 |
| 2021-12-13 | 4.19 | $4.33 | 130300 |
| 2021-12-10 | 4.18 | $4.37 | 48600 |
| 2021-12-09 | 4.15 | $4.31 | 88600 |
| 2021-12-08 | 4.14 | $4.36 | 97700 |
| 2021-12-07 | 4.12 | $4.25 | 59200 |
| 2021-12-06 | 4.12 | $4.15 | 87500 |
| 2021-12-03 | 4.13 | $3.90 | 190500 |
| 2021-12-02 | 4.21 | $3.96 | 61800 |
| 2021-12-01 | 4.29 | $3.94 | 139000 |
| 2021-11-30 | 4.38 | $4.10 | 234100 |
| 2021-11-29 | 4.46 | $4.11 | 102900 |
| 2021-11-26 | 4.54 | $4.27 | 92500 |
| 2021-11-24 | 4.61 | $4.35 | 106300 |
| 2021-11-23 | 4.67 | $4.41 | 138700 |
| 2021-11-22 | 4.73 | $4.56 | 188900 |
| 2021-11-19 | 4.77 | $4.80 | 85800 |
| 2021-11-18 | 4.76 | $4.81 | 73700 |
| 2021-11-17 | 4.75 | $4.92 | 155200 |
| 2021-11-16 | 4.72 | $5.00 | 226200 |
| 2021-11-15 | 4.66 | $5.00 | 103300 |
| 2021-11-12 | 4.59 | $5.00 | 122100 |
| 2021-11-11 | 4.52 | $5.01 | 246000 |
| 2021-11-10 | 4.43 | $4.67 | 102100 |
| 2021-11-09 | 4.40 | $4.78 | 206300 |
| 2021-11-08 | 4.34 | $4.51 | 164800 |
| 2021-11-05 | 4.33 | $4.38 | 92500 |
| 2021-11-04 | 4.35 | $4.26 | 109400 |
| 2021-11-03 | 4.39 | $4.34 | 96600 |
| 2021-11-02 | 4.43 | $4.38 | 125000 |
| 2021-11-01 | 4.47 | $4.39 | 113800 |
| 2021-10-29 | 4.51 | $4.45 | 318100 |
| 2021-10-28 | 4.55 | $4.40 | 373200 |
| 2021-10-27 | 4.61 | $4.55 | 116500 |
| 2021-10-26 | 4.64 | $4.68 | 54800 |
| 2021-10-25 | 4.66 | $4.72 | 97300 |
| 2021-10-22 | 4.67 | $4.67 | 91800 |
| 2021-10-21 | 4.69 | $4.72 | 65700 |
| 2021-10-20 | 4.71 | $4.67 | 48300 |
| 2021-10-19 | 4.74 | $4.64 | 53800 |
| 2021-10-18 | 4.78 | $4.67 | 145100 |
| 2021-10-15 | 4.83 | $4.66 | 64000 |
| 2021-10-14 | 4.89 | $4.69 | 85900 |
| 2021-10-13 | 4.95 | $4.78 | 164400 |
| 2021-10-12 | 5.00 | $4.75 | 245900 |
| 2021-10-11 | 5.07 | $4.95 | 104000 |
| 2021-10-08 | 5.10 | $5.08 | 89000 |
| 2021-10-07 | 5.12 | $5.14 | 73100 |
| 2021-10-06 | 5.13 | $5.04 | 123400 |
| 2021-10-05 | 5.16 | $5.13 | 174500 |
| 2021-10-04 | 5.17 | $5.04 | 222200 |
| 2021-10-01 | 5.21 | $5.35 | 294700 |
| 2021-09-30 | 5.19 | $5.44 | 1.2M |
| 2021-09-29 | 5.15 | $5.12 | 1.2M |
| 2021-09-28 | 5.17 | $5.12 | 120400 |
| 2021-09-27 | 5.19 | $5.26 | 100300 |
| 2021-09-24 | 5.19 | $5.16 | 50100 |
| 2021-09-23 | 5.21 | $5.18 | 115000 |
| 2021-09-22 | 5.22 | $5.07 | 101200 |
| 2021-09-21 | 5.27 | $5.01 | 87800 |
| 2021-09-20 | 5.33 | $5.05 | 91900 |
| 2021-09-17 | 5.40 | $5.31 | 84000 |
| 2021-09-16 | 5.42 | $5.37 | 59700 |
| 2021-09-15 | 5.44 | $5.40 | 54600 |
| 2021-09-14 | 5.45 | $5.39 | 70500 |
| 2021-09-13 | 5.47 | $5.46 | 50700 |
| 2021-09-10 | 5.47 | $5.44 | 77100 |
| 2021-09-09 | 5.48 | $5.48 | 102900 |
| 2021-09-08 | 5.48 | $5.49 | 70200 |
| 2021-09-07 | 5.48 | $5.64 | 129700 |
| 2021-09-03 | 5.44 | $5.53 | 95900 |
| 2021-09-02 | 5.43 | $5.55 | 59000 |
| 2021-09-01 | 5.41 | $5.45 | 98800 |
| 2021-08-31 | 5.41 | $5.43 | 155100 |
| 2021-08-30 | 5.41 | $5.48 | 379700 |
| 2021-08-27 | 5.40 | $5.46 | 165500 |
| 2021-08-26 | 5.39 | $5.48 | 88700 |
| 2021-08-25 | 5.38 | $5.44 | 107700 |
| 2021-08-24 | 5.38 | $5.49 | 185700 |
| 2021-08-23 | 5.37 | $5.38 | 82300 |
| 2021-08-20 | 5.37 | $5.31 | 254200 |
| 2021-08-19 | 5.40 | $5.36 | 118500 |
| 2021-08-18 | 5.41 | $5.44 | 166400 |
| 2021-08-17 | 5.42 | $5.40 | 134700 |
| 2021-08-16 | 5.43 | $5.44 | 95000 |
| 2021-08-13 | 5.44 | $5.55 | 75100 |
| 2021-08-12 | 5.43 | $5.51 | 45300 |
| 2021-08-11 | 5.42 | $5.57 | 143300 |
| 2021-08-10 | 5.40 | $5.53 | 153100 |
| 2021-08-09 | 5.39 | $5.39 | 95400 |
| 2021-08-06 | 5.41 | $5.36 | 173600 |
| 2021-08-05 | 5.43 | $5.29 | 349500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.12
2026-07-31
Close Price
$9.78
Vol: 1.3M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.10
Average
6.28
Maximum
16.63
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 10.12 | $9.78 | 1.3M |
| 2026-07-30 | 10.57 | $9.57 | 999200 |
| 2026-07-29 | 11.20 | $9.08 | 3.6M |
| 2026-07-28 | 12.15 | $11.97 | 872285 |
| 2026-07-27 | 12.40 | $12.42 | 478308 |
| 2026-07-24 | 12.58 | $12.69 | 444586 |
| 2026-07-23 | 12.72 | $12.92 | 474700 |
| 2026-07-22 | 12.84 | $13.15 | 370645 |
| 2026-07-21 | 12.91 | $13.39 | 341538 |
| 2026-07-20 | 12.95 | $12.68 | 390619 |
| 2026-07-17 | 13.22 | $12.80 | 566834 |
| 2026-07-16 | 13.53 | $13.18 | 692859 |
| 2026-07-15 | 13.79 | $13.79 | 329600 |
| 2026-07-14 | 13.93 | $13.60 | 321800 |
| 2026-07-13 | 14.16 | $13.35 | 428420 |
| 2026-07-10 | 14.53 | $13.73 | 352900 |
| 2026-07-09 | 14.86 | $14.03 | 230123 |
| 2026-07-08 | 15.17 | $14.20 | 264941 |
| 2026-07-07 | 15.50 | $14.25 | 431437 |
| 2026-07-06 | 15.87 | $14.89 | 216410 |
| 2026-07-02 | 16.12 | $14.81 | 550385 |
| 2026-07-01 | 16.45 | $15.45 | 551939 |
| 2026-06-30 | 16.63 | $16.82 | 629604 |
| 2026-06-29 | 16.40 | $17.14 | 627300 |
| 2026-06-26 | 16.02 | $16.41 | 1.9M |
| 2026-06-25 | 15.77 | $16.02 | 331131 |
| 2026-06-24 | 15.57 | $15.97 | 558300 |
| 2026-06-23 | 15.35 | $15.56 | 349238 |
| 2026-06-22 | 15.20 | $15.60 | 552192 |
| 2026-06-18 | 14.99 | $15.89 | 563480 |
| 2026-06-17 | 14.65 | $15.28 | 370300 |
| 2026-06-16 | 14.41 | $15.34 | 801308 |
| 2026-06-15 | 14.11 | $14.91 | 272302 |
| 2026-06-12 | 13.88 | $14.51 | 223500 |
| 2026-06-11 | 13.72 | $14.05 | 295432 |
| 2026-06-10 | 13.68 | $13.32 | 306700 |
| 2026-06-09 | 13.86 | $13.89 | 286400 |
| 2026-06-08 | 13.90 | $13.89 | 188700 |
| 2026-06-05 | 13.96 | $13.63 | 304100 |
| 2026-06-04 | 14.11 | $14.19 | 325700 |
| 2026-06-03 | 14.11 | $13.91 | 224000 |
| 2026-06-02 | 14.21 | $14.10 | 437600 |
| 2026-06-01 | 14.26 | $13.83 | 529060 |
| 2026-05-29 | 14.41 | $13.76 | 318100 |
| 2026-05-28 | 14.61 | $14.34 | 342677 |
| 2026-05-27 | 14.67 | $14.06 | 429900 |
| 2026-05-26 | 14.82 | $14.38 | 447000 |
| 2026-05-22 | 14.90 | $14.05 | 399751 |
| 2026-05-21 | 15.09 | $13.72 | 497664 |
| 2026-05-20 | 15.41 | $14.55 | 398400 |
| 2026-05-19 | 15.54 | $14.51 | 474020 |
| 2026-05-18 | 15.68 | $14.85 | 271712 |
| 2026-05-15 | 15.74 | $15.04 | 373243 |
| 2026-05-14 | 15.73 | $15.48 | 310500 |
| 2026-05-13 | 15.56 | $15.35 | 446108 |
| 2026-05-12 | 15.38 | $14.81 | 374700 |
| 2026-05-11 | 15.30 | $15.15 | 603200 |
| 2026-05-08 | 15.09 | $14.90 | 436893 |
| 2026-05-07 | 14.89 | $14.75 | 413987 |
| 2026-05-06 | 14.68 | $15.08 | 557712 |
| 2026-05-05 | 14.29 | $15.46 | 615707 |
| 2026-05-04 | 13.69 | $14.62 | 425700 |
| 2026-05-01 | 13.21 | $14.57 | 581225 |
| 2026-04-30 | 12.63 | $13.62 | 489021 |
| 2026-04-29 | 12.21 | $12.01 | 461880 |
| 2026-04-28 | 12.21 | $11.56 | 229164 |
| 2026-04-27 | 12.35 | $12.19 | 173000 |
| 2026-04-24 | 12.31 | $12.27 | 233828 |
| 2026-04-23 | 12.24 | $12.52 | 247065 |
| 2026-04-22 | 12.06 | $12.14 | 172700 |
| 2026-04-21 | 11.96 | $11.93 | 185800 |
| 2026-04-20 | 11.90 | $12.12 | 197300 |
| 2026-04-17 | 11.77 | $11.97 | 219500 |
| 2026-04-16 | 11.65 | $11.51 | 234849 |
| 2026-04-15 | 11.64 | $11.72 | 187900 |
| 2026-04-14 | 11.57 | $11.87 | 176356 |
| 2026-04-13 | 11.43 | $11.86 | 206051 |
| 2026-04-10 | 11.27 | $11.51 | 213400 |
| 2026-04-09 | 11.18 | $11.82 | 287582 |
| 2026-04-08 | 10.97 | $11.60 | 218534 |
| 2026-04-07 | 10.79 | $11.06 | 228324 |
| 2026-04-06 | 10.75 | $11.09 | 235351 |
| 2026-04-02 | 10.69 | $11.48 | 240344 |
| 2026-04-01 | 10.51 | $11.24 | 252676 |
| 2026-03-31 | 10.36 | $10.90 | 238904 |
| 2026-03-30 | 10.30 | $10.65 | 287028 |
| 2026-03-27 | 10.32 | $10.88 | 169971 |
| 2026-03-26 | 10.27 | $10.88 | 298112 |
| 2026-03-25 | 10.23 | $11.22 | 226732 |
| 2026-03-24 | 10.08 | $11.37 | 374084 |
| 2026-03-23 | 9.87 | $10.94 | 424337 |
| 2026-03-20 | 9.76 | $10.39 | 724738 |
| 2026-03-19 | 9.82 | $10.29 | 469038 |
| 2026-03-18 | 9.95 | $9.92 | 463446 |
| 2026-03-17 | 10.23 | $10.24 | 414835 |
| 2026-03-16 | 10.50 | $10.13 | 540600 |
| 2026-03-13 | 10.87 | $10.27 | 450139 |
| 2026-03-12 | 11.30 | $10.51 | 777200 |
| 2026-03-11 | 11.75 | $10.85 | 779474 |
| 2026-03-10 | 12.20 | $11.71 | 631242 |
| 2026-03-09 | 12.49 | $11.78 | 479541 |
| 2026-03-06 | 12.83 | $11.66 | 415900 |
| 2026-03-05 | 13.27 | $11.82 | 841604 |
| 2026-03-04 | 13.77 | $13.40 | 674347 |
| 2026-03-03 | 13.87 | $13.41 | 433900 |
| 2026-03-02 | 13.98 | $13.72 | 218629 |
| 2026-02-27 | 14.02 | $13.73 | 310029 |
| 2026-02-26 | 14.05 | $13.78 | 254500 |
| 2026-02-25 | 14.06 | $14.06 | 305342 |
| 2026-02-24 | 13.99 | $13.80 | 628348 |
| 2026-02-23 | 13.97 | $13.33 | 393828 |
| 2026-02-20 | 14.08 | $13.89 | 387765 |
| 2026-02-19 | 14.04 | $13.50 | 370373 |
| 2026-02-18 | 14.10 | $13.09 | 357734 |
| 2026-02-17 | 14.28 | $13.45 | 266600 |
| 2026-02-13 | 14.38 | $13.84 | 402100 |
| 2026-02-12 | 14.37 | $13.58 | 593281 |
| 2026-02-11 | 14.42 | $14.29 | 720507 |
| 2026-02-10 | 14.23 | $14.39 | 440538 |
| 2026-02-09 | 13.96 | $14.30 | 342276 |
| 2026-02-06 | 13.64 | $14.13 | 391825 |
| 2026-02-05 | 13.29 | $13.70 | 806221 |
| 2026-02-04 | 12.99 | $12.87 | 394542 |
| 2026-02-03 | 12.87 | $13.15 | 422000 |
| 2026-02-02 | 12.62 | $12.93 | 355700 |
| 2026-01-30 | 12.38 | $12.22 | 267500 |
| 2026-01-29 | 12.31 | $12.52 | 296628 |
| 2026-01-28 | 12.11 | $12.05 | 234700 |
| 2026-01-27 | 12.00 | $12.08 | 238000 |
| 2026-01-26 | 11.86 | $12.08 | 473200 |
| 2026-01-23 | 11.67 | $12.21 | 415800 |
| 2026-01-22 | 11.40 | $12.66 | 733400 |
| 2026-01-21 | 10.91 | $11.18 | 177800 |
| 2026-01-20 | 10.79 | $10.73 | 152974 |
| 2026-01-16 | 10.78 | $11.11 | 174100 |
| 2026-01-15 | 10.64 | $11.22 | 252228 |
| 2026-01-14 | 10.43 | $10.73 | 160900 |
| 2026-01-13 | 10.34 | $10.78 | 225400 |
| 2026-01-12 | 10.21 | $10.56 | 198224 |
| 2026-01-09 | 10.12 | $10.15 | 137300 |
| 2026-01-08 | 10.14 | $10.26 | 300545 |
| 2026-01-07 | 10.14 | $10.12 | 201315 |
| 2026-01-06 | 10.18 | $10.18 | 294900 |
| 2026-01-05 | 10.21 | $10.41 | 329620 |
| 2026-01-02 | 10.17 | $9.99 | 351900 |
| 2025-12-31 | 10.27 | $9.94 | 120817 |
| 2025-12-30 | 10.39 | $10.13 | 116628 |
| 2025-12-29 | 10.49 | $10.22 | 137800 |
| 2025-12-26 | 10.57 | $10.42 | 206600 |
| 2025-12-24 | 10.61 | $10.47 | 53100 |
| 2025-12-23 | 10.65 | $10.42 | 220800 |
| 2025-12-22 | 10.70 | $10.33 | 177349 |
| 2025-12-19 | 10.78 | $10.41 | 305000 |
| 2025-12-18 | 10.86 | $10.45 | 137049 |
| 2025-12-17 | 10.93 | $10.28 | 150803 |
| 2025-12-16 | 11.07 | $10.70 | 149644 |
| 2025-12-15 | 11.10 | $10.91 | 184335 |
| 2025-12-12 | 11.07 | $10.84 | 306100 |
| 2025-12-11 | 11.03 | $11.69 | 305504 |
| 2025-12-10 | 10.72 | $11.45 | 473600 |
| 2025-12-09 | 10.40 | $10.87 | 358100 |
| 2025-12-08 | 10.20 | $10.62 | 465300 |
| 2025-12-05 | 10.03 | $10.27 | 239131 |
| 2025-12-04 | 9.92 | $10.38 | 268725 |
| 2025-12-03 | 9.76 | $10.02 | 335638 |
| 2025-12-02 | 9.67 | $9.93 | 160447 |
| 2025-12-01 | 9.60 | $9.98 | 221126 |
| 2025-11-28 | 9.49 | $10.00 | 85900 |
| 2025-11-26 | 9.35 | $9.90 | 336600 |
| 2025-11-25 | 9.21 | $9.67 | 223300 |
| 2025-11-24 | 9.12 | $9.30 | 171300 |
| 2025-11-21 | 9.12 | $8.93 | 270528 |
| 2025-11-20 | 9.25 | $8.55 | 246000 |
| 2025-11-19 | 9.53 | $9.05 | 216832 |
| 2025-11-18 | 9.72 | $9.06 | 163037 |
| 2025-11-17 | 9.94 | $9.16 | 224336 |
| 2025-11-14 | 10.17 | $9.49 | 228100 |
| 2025-11-13 | 10.34 | $9.49 | 338418 |
| 2025-11-12 | 10.55 | $10.07 | 159200 |
| 2025-11-11 | 10.61 | $9.85 | 280173 |
| 2025-11-10 | 10.74 | $10.29 | 149001 |
| 2025-11-07 | 10.76 | $10.15 | 278905 |
| 2025-11-06 | 10.81 | $10.29 | 312506 |
| 2025-11-05 | 10.81 | $11.00 | 377000 |
| 2025-11-04 | 10.58 | $10.69 | 232140 |
| 2025-11-03 | 10.38 | $10.82 | 357800 |
| 2025-10-31 | 10.09 | $10.77 | 742900 |
| 2025-10-30 | 9.74 | $11.31 | 1.0M |
| 2025-10-29 | 9.13 | $10.21 | 1.1M |
| 2025-10-28 | 8.74 | $8.67 | 381135 |
| 2025-10-27 | 8.74 | $8.71 | 188335 |
| 2025-10-24 | 8.73 | $8.89 | 248600 |
| 2025-10-23 | 8.66 | $8.60 | 252213 |
| 2025-10-22 | 8.66 | $8.42 | 249147 |
| 2025-10-21 | 8.72 | $8.73 | 178038 |
| 2025-10-20 | 8.69 | $8.57 | 184014 |
| 2025-10-17 | 8.70 | $8.26 | 314130 |
| 2025-10-16 | 8.81 | $8.76 | 290800 |
| 2025-10-15 | 8.78 | $8.96 | 372724 |
| 2025-10-14 | 8.68 | $8.62 | 236421 |
| 2025-10-13 | 8.66 | $8.43 | 247200 |
| 2025-10-10 | 8.69 | $8.18 | 292694 |
| 2025-10-09 | 8.81 | $8.65 | 286614 |
| 2025-10-08 | 8.79 | $8.90 | 409536 |
| 2025-10-07 | 8.68 | $8.46 | 329200 |
| 2025-10-06 | 8.69 | $8.53 | 179753 |
| 2025-10-03 | 8.67 | $8.48 | 233200 |
| 2025-10-02 | 8.66 | $8.35 | 189800 |
| 2025-10-01 | 8.68 | $8.36 | 222525 |
| 2025-09-30 | 8.70 | $8.32 | 169700 |
| 2025-09-29 | 8.72 | $8.44 | 181801 |
| 2025-09-26 | 8.70 | $8.66 | 286400 |
| 2025-09-25 | 8.61 | $8.40 | 352232 |
| 2025-09-24 | 8.57 | $8.64 | 303207 |
| 2025-09-23 | 8.43 | $8.76 | 634748 |
| 2025-09-22 | 8.23 | $8.60 | 499784 |
| 2025-09-19 | 8.02 | $8.07 | 649238 |
| 2025-09-18 | 7.93 | $8.12 | 470900 |
| 2025-09-17 | 7.80 | $7.87 | 527600 |
| 2025-09-16 | 7.72 | $8.01 | 1.2M |
| 2025-09-15 | 7.57 | $7.54 | 1.6M |
| 2025-09-12 | 7.53 | $7.53 | 187809 |
| 2025-09-11 | 7.50 | $7.68 | 231700 |
| 2025-09-10 | 7.40 | $7.42 | 215991 |
| 2025-09-09 | 7.36 | $7.20 | 221400 |
| 2025-09-08 | 7.39 | $7.38 | 262200 |
| 2025-09-05 | 7.36 | $7.58 | 299600 |
| 2025-09-04 | 7.27 | $7.64 | 233314 |
| 2025-09-03 | 7.13 | $7.21 | 271000 |
| 2025-09-02 | 7.10 | $7.36 | 321744 |
| 2025-08-29 | 7.02 | $7.40 | 666630 |
| 2025-08-28 | 6.91 | $7.62 | 490400 |
| 2025-08-27 | 6.71 | $7.23 | 247900 |
| 2025-08-26 | 6.59 | $7.19 | 273400 |
| 2025-08-25 | 6.47 | $6.96 | 434300 |
| 2025-08-22 | 6.40 | $6.97 | 708348 |
| 2025-08-21 | 6.32 | $6.59 | 378600 |
| 2025-08-20 | 6.35 | $6.62 | 267000 |
| 2025-08-19 | 6.39 | $6.57 | 270515 |
| 2025-08-18 | 6.46 | $6.72 | 433200 |
| 2025-08-15 | 6.51 | $6.75 | 373700 |
| 2025-08-14 | 6.57 | $6.74 | 287500 |
| 2025-08-13 | 6.66 | $6.89 | 348847 |
| 2025-08-12 | 6.74 | $6.98 | 319000 |
| 2025-08-11 | 6.81 | $6.65 | 381300 |
| 2025-08-08 | 7.01 | $6.90 | 536000 |
| 2025-08-07 | 7.18 | $7.00 | 524400 |
| 2025-08-06 | 7.38 | $7.12 | 536019 |
| 2025-08-05 | 7.58 | $7.39 | 500700 |
| 2025-08-04 | 7.75 | $7.18 | 537400 |
| 2025-08-01 | 8.03 | $7.15 | 785023 |
| 2025-07-31 | 8.39 | $7.41 | 804971 |
| 2025-07-30 | 8.74 | $8.01 | 1.3M |
| 2025-07-29 | 8.98 | $9.40 | 637200 |
| 2025-07-28 | 8.83 | $9.53 | 388617 |
| 2025-07-25 | 8.61 | $9.30 | 691140 |
| 2025-07-24 | 8.41 | $8.65 | 282503 |
| 2025-07-23 | 8.38 | $8.70 | 595800 |
| 2025-07-22 | 8.33 | $8.21 | 219000 |
| 2025-07-21 | 8.42 | $8.41 | 287402 |
| 2025-07-18 | 8.48 | $8.37 | 326100 |
| 2025-07-17 | 8.56 | $8.63 | 247338 |
| 2025-07-16 | 8.58 | $8.64 | 300700 |
| 2025-07-15 | 8.60 | $8.38 | 238900 |
| 2025-07-14 | 8.72 | $8.44 | 249909 |
| 2025-07-11 | 8.83 | $8.58 | 255261 |
| 2025-07-10 | 8.93 | $8.65 | 298424 |
| 2025-07-09 | 9.03 | $8.79 | 199324 |
| 2025-07-08 | 9.10 | $8.72 | 278500 |
| 2025-07-07 | 9.21 | $9.04 | 464800 |
| 2025-07-03 | 9.23 | $9.60 | 440900 |
| 2025-07-02 | 9.08 | $9.07 | 412924 |
| 2025-07-01 | 9.07 | $8.98 | 358425 |
| 2025-06-30 | 9.07 | $9.07 | 239417 |
| 2025-06-27 | 9.05 | $9.10 | 871622 |
| 2025-06-26 | 9.00 | $9.06 | 508508 |
| 2025-06-25 | 8.96 | $9.09 | 578500 |
| 2025-06-24 | 8.89 | $9.12 | 314422 |
| 2025-06-23 | 8.80 | $8.86 | 233121 |
| 2025-06-20 | 8.76 | $8.67 | 303772 |
| 2025-06-18 | 8.78 | $8.81 | 221802 |
| 2025-06-17 | 8.75 | $8.71 | 274900 |
| 2025-06-16 | 8.74 | $8.48 | 407261 |
| 2025-06-13 | 8.80 | $8.47 | 344400 |
| 2025-06-12 | 8.88 | $8.56 | 266600 |
| 2025-06-11 | 8.93 | $8.75 | 282533 |
| 2025-06-10 | 8.93 | $8.75 | 379233 |
| 2025-06-09 | 8.93 | $8.90 | 293000 |
| 2025-06-06 | 8.87 | $9.20 | 333535 |
| 2025-06-05 | 8.69 | $8.66 | 211502 |
| 2025-06-04 | 8.65 | $8.52 | 177233 |
| 2025-06-03 | 8.63 | $8.54 | 442838 |
| 2025-06-02 | 8.59 | $8.23 | 319300 |
| 2025-05-30 | 8.64 | $8.24 | 411800 |
| 2025-05-29 | 8.69 | $8.31 | 382600 |
| 2025-05-28 | 8.71 | $8.21 | 232533 |
| 2025-05-27 | 8.77 | $8.38 | 247900 |
| 2025-05-23 | 8.78 | $8.10 | 239700 |
| 2025-05-22 | 8.86 | $8.01 | 346900 |
| 2025-05-21 | 8.98 | $8.47 | 413700 |
| 2025-05-20 | 8.96 | $8.44 | 688036 |
| 2025-05-19 | 8.94 | $8.69 | 370900 |
| 2025-05-16 | 8.82 | $8.66 | 590246 |
| 2025-05-15 | 8.67 | $8.71 | 378200 |
| 2025-05-14 | 8.45 | $8.65 | 552500 |
| 2025-05-13 | 8.19 | $8.47 | 759959 |
| 2025-05-12 | 7.92 | $8.12 | 592244 |
| 2025-05-09 | 7.69 | $7.71 | 330838 |
| 2025-05-08 | 7.53 | $7.72 | 438007 |
| 2025-05-07 | 7.32 | $7.48 | 892700 |
| 2025-05-06 | 7.13 | $7.44 | 795421 |
| 2025-05-05 | 6.91 | $7.16 | 454800 |
| 2025-05-02 | 6.71 | $7.24 | 652800 |
| 2025-05-01 | 6.45 | $6.51 | 414700 |
| 2025-04-30 | 6.35 | $6.39 | 856660 |
| 2025-04-29 | 6.26 | $6.33 | 381800 |
| 2025-04-28 | 6.17 | $6.09 | 164900 |
| 2025-04-25 | 6.13 | $6.22 | 178800 |
| 2025-04-24 | 6.04 | $6.12 | 174111 |
| 2025-04-23 | 5.95 | $6.05 | 223300 |
| 2025-04-22 | 5.87 | $5.99 | 182200 |
| 2025-04-21 | 5.79 | $5.84 | 349700 |
| 2025-04-17 | 5.74 | $5.99 | 245004 |
| 2025-04-16 | 5.62 | $5.87 | 338437 |
| 2025-04-15 | 5.52 | $5.77 | 311400 |
| 2025-04-14 | 5.43 | $5.74 | 365939 |
| 2025-04-11 | 5.33 | $5.75 | 242400 |
| 2025-04-10 | 5.21 | $5.53 | 359900 |
| 2025-04-09 | 5.13 | $5.56 | 486403 |
| 2025-04-08 | 5.04 | $5.16 | 434881 |
| 2025-04-07 | 5.05 | $5.10 | 416277 |
| 2025-04-04 | 5.09 | $5.03 | 571707 |
| 2025-04-03 | 5.17 | $5.03 | 548221 |
| 2025-04-02 | 5.27 | $5.50 | 300642 |
| 2025-04-01 | 5.25 | $5.32 | 185233 |
| 2025-03-31 | 5.29 | $5.23 | 248900 |
| 2025-03-28 | 5.37 | $5.34 | 138801 |
| 2025-03-27 | 5.44 | $5.56 | 267606 |
| 2025-03-26 | 5.46 | $5.56 | 308900 |
| 2025-03-25 | 5.49 | $5.76 | 270525 |
| 2025-03-24 | 5.48 | $5.92 | 194145 |
| 2025-03-21 | 5.41 | $5.76 | 491314 |
| 2025-03-20 | 5.39 | $5.89 | 244497 |
| 2025-03-19 | 5.33 | $6.01 | 320546 |
| 2025-03-18 | 5.23 | $5.87 | 422700 |
| 2025-03-17 | 5.16 | $5.58 | 247500 |
| 2025-03-14 | 5.18 | $5.56 | 298900 |
| 2025-03-13 | 5.22 | $5.30 | 348600 |
| 2025-03-12 | 5.37 | $5.55 | 451637 |
| 2025-03-11 | 5.48 | $5.36 | 776320 |
| 2025-03-10 | 5.69 | $5.39 | 662612 |
| 2025-03-07 | 5.95 | $5.75 | 800410 |
| 2025-03-06 | 6.16 | $5.93 | 622200 |
| 2025-03-05 | 6.37 | $5.78 | 1.5M |
| 2025-03-04 | 6.68 | $6.45 | 781000 |
| 2025-03-03 | 6.85 | $6.49 | 409529 |
| 2025-02-28 | 7.05 | $7.12 | 340400 |
| 2025-02-27 | 7.11 | $6.82 | 314500 |
| 2025-02-26 | 7.27 | $7.24 | 306126 |
| 2025-02-25 | 7.35 | $7.05 | 441400 |
| 2025-02-24 | 7.50 | $6.88 | 432500 |
| 2025-02-21 | 7.75 | $7.07 | 386200 |
| 2025-02-20 | 7.99 | $7.72 | 299106 |
| 2025-02-19 | 8.07 | $7.56 | 262526 |
| 2025-02-18 | 8.23 | $7.83 | 317806 |
| 2025-02-14 | 8.33 | $7.90 | 167438 |
| 2025-02-13 | 8.43 | $8.16 | 235000 |
| 2025-02-12 | 8.46 | $8.18 | 301900 |
| 2025-02-11 | 8.49 | $8.56 | 413924 |
| 2025-02-10 | 8.40 | $9.27 | 1.3M |
| 2025-02-07 | 8.07 | $8.03 | 192200 |
| 2025-02-06 | 8.05 | $8.23 | 274000 |
| 2025-02-05 | 7.96 | $8.15 | 216742 |
| 2025-02-04 | 7.87 | $7.79 | 240104 |
| 2025-02-03 | 7.88 | $7.80 | 293813 |
| 2025-01-31 | 7.89 | $7.88 | 352600 |
| 2025-01-30 | 7.87 | $8.08 | 545615 |
| 2025-01-29 | 7.79 | $7.98 | 1.5M |
| 2025-01-28 | 7.72 | $7.50 | 610000 |
| 2025-01-27 | 7.78 | $7.14 | 643600 |
| 2025-01-24 | 7.97 | $8.19 | 252700 |
| 2025-01-23 | 7.86 | $8.47 | 263828 |
| 2025-01-22 | 7.65 | $8.32 | 350027 |
| 2025-01-21 | 7.43 | $8.44 | 731348 |
| 2025-01-17 | 7.13 | $7.98 | 651659 |
| 2025-01-16 | 6.92 | $7.29 | 371700 |
| 2025-01-15 | 6.88 | $7.19 | 428731 |
| 2025-01-14 | 6.87 | $7.06 | 200500 |
| 2025-01-13 | 6.91 | $6.86 | 424200 |
| 2025-01-10 | 7.03 | $6.80 | 353729 |
| 2025-01-08 | 7.19 | $7.13 | 304600 |
| 2025-01-07 | 7.30 | $7.19 | 260900 |
| 2025-01-06 | 7.41 | $7.70 | 256225 |
| 2025-01-03 | 7.38 | $7.76 | 283700 |
| 2025-01-02 | 7.34 | $7.41 | 211700 |
| 2024-12-31 | 7.41 | $7.33 | 209500 |
| 2024-12-30 | 7.52 | $7.51 | 140100 |
| 2024-12-27 | 7.60 | $7.53 | 142449 |
| 2024-12-26 | 7.70 | $7.80 | 170949 |
| 2024-12-24 | 7.73 | $7.76 | 98625 |
| 2024-12-23 | 7.79 | $7.68 | 293115 |
| 2024-12-20 | 7.89 | $7.68 | 1.3M |
| 2024-12-19 | 8.02 | $7.63 | 393600 |
| 2024-12-18 | 8.19 | $7.54 | 388300 |
| 2024-12-17 | 8.42 | $8.12 | 293800 |
| 2024-12-16 | 8.52 | $8.43 | 331100 |
| 2024-12-13 | 8.55 | $8.16 | 230916 |
| 2024-12-12 | 8.66 | $8.16 | 342276 |
| 2024-12-11 | 8.79 | $8.64 | 333920 |
| 2024-12-10 | 8.79 | $8.26 | 272209 |
| 2024-12-09 | 8.91 | $8.29 | 224202 |
| 2024-12-06 | 9.04 | $8.52 | 215600 |
| 2024-12-05 | 9.11 | $8.74 | 338938 |
| 2024-12-04 | 9.12 | $8.90 | 448824 |
| 2024-12-03 | 9.08 | $8.60 | 459800 |
| 2024-12-02 | 9.10 | $8.64 | 377000 |
| 2024-11-29 | 9.11 | $8.72 | 164300 |
| 2024-11-27 | 9.09 | $8.77 | 411864 |
| 2024-11-26 | 9.03 | $8.82 | 612207 |
| 2024-11-25 | 8.93 | $8.52 | 457717 |
| 2024-11-22 | 8.90 | $8.55 | 432845 |
| 2024-11-21 | 8.83 | $8.73 | 307902 |
| 2024-11-20 | 8.67 | $8.73 | 400300 |
| 2024-11-19 | 8.47 | $8.58 | 507905 |
| 2024-11-18 | 8.26 | $8.04 | 807673 |
| 2024-11-15 | 8.16 | $7.57 | 433600 |
| 2024-11-14 | 8.18 | $7.77 | 411930 |
| 2024-11-13 | 8.12 | $7.89 | 261900 |
| 2024-11-12 | 8.01 | $8.26 | 385300 |
| 2024-11-11 | 7.73 | $8.28 | 669327 |
| 2024-11-08 | 7.38 | $7.62 | 467914 |
| 2024-11-07 | 7.16 | $7.90 | 456849 |
| 2024-11-06 | 6.78 | $7.84 | 786100 |
| 2024-11-05 | 6.34 | $7.34 | 769119 |
| 2024-11-04 | 5.95 | $6.30 | 620368 |
| 2024-11-01 | 5.81 | $6.30 | 934075 |
| 2024-10-31 | 5.63 | $6.11 | 1.4M |
| 2024-10-30 | 5.48 | $5.42 | 414700 |
| 2024-10-29 | 5.52 | $5.35 | 196975 |
| 2024-10-28 | 5.59 | $5.40 | 307159 |
| 2024-10-25 | 5.66 | $5.39 | 321346 |
| 2024-10-24 | 5.75 | $5.57 | 433500 |
| 2024-10-23 | 5.80 | $5.89 | 258100 |
| 2024-10-22 | 5.77 | $5.83 | 242922 |
| 2024-10-21 | 5.75 | $6.00 | 292121 |
| 2024-10-18 | 5.67 | $5.90 | 357000 |
| 2024-10-17 | 5.60 | $5.65 | 467726 |
| 2024-10-16 | 5.61 | $5.46 | 407106 |
| 2024-10-15 | 5.68 | $5.49 | 358053 |
| 2024-10-14 | 5.76 | $5.63 | 251100 |
| 2024-10-11 | 5.81 | $5.75 | 376460 |
| 2024-10-10 | 5.84 | $5.63 | 304100 |
| 2024-10-09 | 5.92 | $6.15 | 272931 |
| 2024-10-08 | 5.85 | $6.16 | 300406 |
| 2024-10-07 | 5.76 | $6.03 | 225700 |
| 2024-10-04 | 5.70 | $5.96 | 184100 |
| 2024-10-03 | 5.66 | $5.87 | 393500 |
| 2024-10-02 | 5.63 | $5.97 | 216200 |
| 2024-10-01 | 5.58 | $5.79 | 427806 |
| 2024-09-30 | 5.58 | $5.77 | 984545 |
| 2024-09-27 | 5.59 | $5.69 | 424600 |
| 2024-09-26 | 5.63 | $5.50 | 1.1M |
| 2024-09-25 | 5.76 | $5.25 | 940223 |
| 2024-09-24 | 5.99 | $5.58 | 1.1M |
| 2024-09-23 | 6.18 | $6.02 | 429808 |
| 2024-09-20 | 6.27 | $6.61 | 471526 |
| 2024-09-19 | 6.20 | $6.65 | 373417 |
| 2024-09-18 | 6.11 | $6.40 | 424806 |
| 2024-09-17 | 6.09 | $6.50 | 399112 |
| 2024-09-16 | 6.04 | $6.37 | 620517 |
| 2024-09-13 | 6.02 | $6.05 | 911300 |
| 2024-09-12 | 6.11 | $5.83 | 1.2M |
| 2024-09-11 | 6.30 | $5.73 | 1.6M |
| 2024-09-10 | 6.56 | $6.35 | 221200 |
| 2024-09-09 | 6.70 | $6.41 | 248600 |
| 2024-09-06 | 6.85 | $6.43 | 150000 |
| 2024-09-05 | 7.03 | $6.75 | 237044 |
| 2024-09-04 | 7.16 | $6.95 | 123732 |
| 2024-09-03 | 7.25 | $6.91 | 160046 |
| 2024-08-30 | 7.38 | $7.56 | 121617 |
| 2024-08-29 | 7.33 | $7.61 | 200433 |
| 2024-08-28 | 7.27 | $7.29 | 324215 |
| 2024-08-27 | 7.29 | $7.66 | 228500 |
| 2024-08-26 | 7.21 | $7.98 | 282208 |
| 2024-08-23 | 7.01 | $7.84 | 258944 |
| 2024-08-22 | 6.81 | $7.22 | 134400 |
| 2024-08-21 | 6.79 | $7.16 | 205500 |
| 2024-08-20 | 6.78 | $7.31 | 205174 |
| 2024-08-19 | 6.73 | $7.59 | 326700 |
| 2024-08-16 | 6.60 | $7.27 | 170226 |
| 2024-08-15 | 6.55 | $7.22 | 360737 |
| 2024-08-14 | 6.52 | $7.14 | 288990 |
| 2024-08-13 | 6.53 | $7.21 | 179300 |
| 2024-08-12 | 6.52 | $6.82 | 225400 |
| 2024-08-09 | 6.66 | $6.99 | 236700 |
| 2024-08-08 | 6.79 | $6.90 | 349826 |
| 2024-08-07 | 7.00 | $6.62 | 416260 |
| 2024-08-06 | 7.35 | $7.02 | 495847 |
| 2024-08-05 | 7.67 | $6.78 | 554500 |
| 2024-08-02 | 8.14 | $7.23 | 464154 |
| 2024-08-01 | 8.59 | $7.79 | 538100 |
| 2024-07-31 | 8.96 | $8.21 | 505000 |
| 2024-07-30 | 9.29 | $8.15 | 621300 |
| 2024-07-29 | 9.71 | $8.47 | 627600 |
| 2024-07-26 | 10.12 | $8.54 | 1.3M |
| 2024-07-25 | 10.60 | $7.91 | 2.1M |
| 2024-07-24 | 11.38 | $11.04 | 646200 |
| 2024-07-23 | 11.33 | $11.87 | 577600 |
| 2024-07-22 | 10.98 | $11.61 | 629119 |
| 2024-07-19 | 10.64 | $11.36 | 241586 |
| 2024-07-18 | 10.29 | $11.11 | 393133 |
| 2024-07-17 | 9.94 | $11.07 | 503653 |
| 2024-07-16 | 9.53 | $11.31 | 625855 |
| 2024-07-15 | 8.94 | $10.24 | 645490 |
| 2024-07-12 | 8.57 | $9.63 | 590097 |
| 2024-07-11 | 8.31 | $8.77 | 308405 |
| 2024-07-10 | 8.27 | $8.43 | 340203 |
| 2024-07-09 | 8.35 | $8.28 | 352881 |
| 2024-07-08 | 8.49 | $8.22 | 380907 |
| 2024-07-05 | 8.69 | $8.65 | 701444 |
| 2024-07-03 | 8.81 | $8.61 | 275669 |
| 2024-07-02 | 8.97 | $8.59 | 570294 |
| 2024-07-01 | 9.17 | $8.60 | 762849 |
| 2024-06-28 | 9.42 | $9.51 | 5.8M |
| 2024-06-27 | 9.44 | $9.64 | 785431 |
| 2024-06-26 | 9.42 | $9.36 | 600353 |
| 2024-06-25 | 9.49 | $8.62 | 560948 |
| 2024-06-24 | 9.81 | $8.77 | 449621 |
| 2024-06-21 | 10.14 | $9.40 | 317074 |
| 2024-06-20 | 10.35 | $9.55 | 510434 |
| 2024-06-18 | 10.56 | $10.21 | 254615 |
| 2024-06-17 | 10.59 | $10.21 | 274202 |
| 2024-06-14 | 10.62 | $10.05 | 414946 |
| 2024-06-13 | 10.69 | $10.54 | 240248 |
| 2024-06-12 | 10.62 | $10.45 | 334552 |
| 2024-06-11 | 10.56 | $10.28 | 407598 |
| 2024-06-10 | 10.52 | $10.25 | 388155 |
| 2024-06-07 | 10.47 | $10.25 | 263236 |
| 2024-06-06 | 10.41 | $10.25 | 339304 |
| 2024-06-05 | 10.31 | $10.30 | 232204 |
| 2024-06-04 | 10.17 | $10.26 | 579523 |
| 2024-06-03 | 10.01 | $9.78 | 582530 |
| 2024-05-31 | 9.95 | $10.78 | 591313 |
| 2024-05-30 | 9.54 | $9.97 | 735811 |
| 2024-05-29 | 9.30 | $9.86 | 519982 |
| 2024-05-28 | 9.04 | $9.30 | 610485 |
| 2024-05-24 | 8.89 | $8.78 | 206587 |
| 2024-05-23 | 8.86 | $8.38 | 186669 |
| 2024-05-22 | 8.96 | $8.60 | 211617 |
| 2024-05-21 | 8.99 | $8.58 | 264035 |
| 2024-05-20 | 9.04 | $8.68 | 410882 |
| 2024-05-17 | 9.06 | $9.37 | 327787 |
| 2024-05-16 | 8.85 | $9.35 | 247929 |
| 2024-05-15 | 8.61 | $9.60 | 360277 |
| 2024-05-14 | 8.22 | $9.05 | 490454 |
| 2024-05-13 | 7.92 | $8.70 | 413274 |
| 2024-05-10 | 7.67 | $8.54 | 820457 |
| 2024-05-09 | 7.42 | $7.67 | 195118 |
| 2024-05-08 | 7.38 | $7.84 | 186860 |
| 2024-05-07 | 7.29 | $7.65 | 296056 |
| 2024-05-06 | 7.25 | $7.82 | 343925 |
| 2024-05-03 | 7.15 | $7.48 | 262765 |
| 2024-05-02 | 7.13 | $7.59 | 365796 |
| 2024-05-01 | 7.09 | $7.40 | 321429 |
| 2024-04-30 | 7.11 | $7.11 | 413304 |
| 2024-04-29 | 7.22 | $6.91 | 607318 |
| 2024-04-26 | 7.43 | $7.42 | 336102 |
| 2024-04-25 | 7.54 | $7.34 | 1.1M |
| 2024-04-24 | 7.69 | $7.96 | 391218 |
| 2024-04-23 | 7.69 | $7.62 | 250579 |
| 2024-04-22 | 7.80 | $7.51 | 290834 |
| 2024-04-19 | 7.97 | $7.90 | 188392 |
| 2024-04-18 | 8.05 | $7.87 | 194169 |
| 2024-04-17 | 8.17 | $8.02 | 201342 |
| 2024-04-16 | 8.27 | $7.96 | 164422 |
| 2024-04-15 | 8.41 | $7.88 | 349501 |
| 2024-04-12 | 8.60 | $8.05 | 362745 |
| 2024-04-11 | 8.79 | $8.71 | 249862 |
| 2024-04-10 | 8.79 | $8.42 | 295283 |
| 2024-04-09 | 8.89 | $8.72 | 303160 |
| 2024-04-08 | 8.92 | $8.57 | 421490 |
| 2024-04-05 | 8.98 | $8.60 | 346213 |
| 2024-04-04 | 9.05 | $8.56 | 558385 |
| 2024-04-03 | 9.14 | $9.23 | 486677 |
| 2024-04-02 | 9.03 | $9.14 | 605400 |
| 2024-04-01 | 8.91 | $8.75 | 870652 |
| 2024-03-28 | 8.88 | $8.20 | 973506 |
| 2024-03-27 | 9.02 | $8.30 | 537878 |
| 2024-03-26 | 9.14 | $8.52 | 892771 |
| 2024-03-25 | 9.21 | $9.39 | 924808 |
| 2024-03-22 | 9.00 | $9.24 | 848189 |
| 2024-03-21 | 8.79 | $8.80 | 479792 |
| 2024-03-20 | 8.66 | $8.36 | 187295 |
| 2024-03-19 | 8.62 | $8.38 | 212763 |
| 2024-03-18 | 8.57 | $8.16 | 358821 |
| 2024-03-15 | 8.56 | $8.06 | 315661 |
| 2024-03-14 | 8.56 | $8.48 | 298617 |
| 2024-03-13 | 8.43 | $8.49 | 214152 |
| 2024-03-12 | 8.25 | $8.46 | 474013 |
| 2024-03-11 | 8.02 | $8.99 | 775164 |
| 2024-03-08 | 7.57 | $8.47 | 904144 |
| 2024-03-07 | 7.18 | $7.46 | 234658 |
| 2024-03-06 | 7.01 | $7.24 | 279967 |
| 2024-03-05 | 6.87 | $6.96 | 296978 |
| 2024-03-04 | 6.78 | $6.83 | 346368 |
| 2024-03-01 | 6.71 | $6.67 | 398908 |
| 2024-02-29 | 6.67 | $5.99 | 343878 |
| 2024-02-28 | 6.83 | $6.92 | 274247 |
| 2024-02-27 | 6.73 | $6.80 | 151059 |
| 2024-02-26 | 6.63 | $6.82 | 194657 |
| 2024-02-23 | 6.51 | $6.56 | 116920 |
| 2024-02-22 | 6.43 | $6.46 | 197441 |
| 2024-02-21 | 6.36 | $6.40 | 120236 |
| 2024-02-20 | 6.29 | $6.20 | 70699 |
| 2024-02-16 | 6.27 | $6.23 | 107088 |
| 2024-02-15 | 6.23 | $6.23 | 90782 |
| 2024-02-14 | 6.17 | $6.14 | 93731 |
| 2024-02-13 | 6.12 | $6.03 | 97303 |
| 2024-02-12 | 6.09 | $6.18 | 168294 |
| 2024-02-09 | 6.01 | $6.09 | 116173 |
| 2024-02-08 | 5.93 | $5.86 | 60971 |
| 2024-02-07 | 5.90 | $5.63 | 57538 |
| 2024-02-06 | 5.93 | $5.65 | 80169 |
| 2024-02-05 | 5.96 | $5.70 | 154811 |
| 2024-02-02 | 5.98 | $5.90 | 63714 |
| 2024-02-01 | 5.93 | $5.89 | 107299 |
| 2024-01-31 | 5.86 | $5.66 | 37420 |
| 2024-01-30 | 5.85 | $5.90 | 66384 |
| 2024-01-29 | 5.76 | $5.92 | 185328 |
| 2024-01-26 | 5.63 | $5.69 | 117621 |
| 2024-01-25 | 5.54 | $5.80 | 137944 |
| 2024-01-24 | 5.40 | $5.45 | 44484 |
| 2024-01-23 | 5.33 | $5.38 | 65670 |
| 2024-01-22 | 5.26 | $5.50 | 225421 |
| 2024-01-19 | 5.14 | $5.19 | 141322 |
| 2024-01-18 | 5.08 | $5.13 | 101173 |
| 2024-01-17 | 5.04 | $5.48 | 179976 |
| 2024-01-16 | 4.86 | $5.02 | 101722 |
| 2024-01-12 | 4.80 | $4.95 | 65599 |
| 2024-01-11 | 4.74 | $4.69 | 79682 |
| 2024-01-10 | 4.75 | $4.70 | 73325 |
| 2024-01-09 | 4.77 | $4.65 | 67210 |
| 2024-01-08 | 4.79 | $4.65 | 63783 |
| 2024-01-05 | 4.83 | $4.66 | 127824 |
| 2024-01-04 | 4.87 | $4.70 | 89465 |
| 2024-01-03 | 4.90 | $4.80 | 56581 |
| 2024-01-02 | 4.91 | $4.83 | 58166 |
| 2023-12-29 | 4.91 | $4.94 | 75792 |
| 2023-12-28 | 4.87 | $4.96 | 62047 |
| 2023-12-27 | 4.81 | $5.00 | 44931 |
| 2023-12-26 | 4.73 | $4.86 | 42270 |
| 2023-12-22 | 4.67 | $4.91 | 46811 |
| 2023-12-21 | 4.59 | $4.90 | 31824 |
| 2023-12-20 | 4.49 | $4.80 | 89290 |
| 2023-12-19 | 4.40 | $4.67 | 83867 |
| 2023-12-18 | 4.34 | $4.46 | 244348 |
| 2023-12-15 | 4.33 | $4.10 | 359501 |
| 2023-12-14 | 4.43 | $4.60 | 132458 |
| 2023-12-13 | 4.40 | $4.48 | 134023 |
| 2023-12-12 | 4.41 | $4.41 | 48304 |
| 2023-12-11 | 4.44 | $4.45 | 86425 |
| 2023-12-08 | 4.47 | $4.47 | 85225 |
| 2023-12-07 | 4.50 | $4.37 | 133582 |
| 2023-12-06 | 4.57 | $4.35 | 161567 |
| 2023-12-05 | 4.67 | $4.45 | 71744 |
| 2023-12-04 | 4.75 | $4.68 | 81351 |
| 2023-12-01 | 4.79 | $4.85 | 101800 |
| 2023-11-30 | 4.77 | $4.80 | 74000 |
| 2023-11-29 | 4.77 | $4.86 | 75800 |
| 2023-11-28 | 4.75 | $4.69 | 54900 |
| 2023-11-27 | 4.79 | $4.87 | 139500 |
| 2023-11-24 | 4.77 | $4.85 | 40900 |
| 2023-11-22 | 4.76 | $4.90 | 45500 |
| 2023-11-21 | 4.73 | $4.82 | 116900 |
| 2023-11-20 | 4.72 | $4.87 | 74500 |
| 2023-11-17 | 4.69 | $4.90 | 81200 |
| 2023-11-16 | 4.65 | $4.82 | 117000 |
| 2023-11-15 | 4.63 | $4.95 | 196700 |
| 2023-11-14 | 4.57 | $4.93 | 123800 |
| 2023-11-13 | 4.50 | $4.92 | 141900 |
| 2023-11-10 | 4.43 | $4.93 | 137100 |
| 2023-11-09 | 4.34 | $4.67 | 179500 |
| 2023-11-08 | 4.32 | $4.53 | 96000 |
| 2023-11-07 | 4.34 | $4.19 | 118800 |
| 2023-11-06 | 4.48 | $4.34 | 143400 |
| 2023-11-03 | 4.62 | $4.41 | 182800 |
| 2023-11-02 | 4.76 | $4.73 | 141300 |
| 2023-11-01 | 4.84 | $4.69 | 173600 |
| 2023-10-31 | 4.95 | $4.80 | 232100 |
| 2023-10-30 | 5.05 | $4.54 | 447700 |
| 2023-10-27 | 5.26 | $4.48 | 586900 |
| 2023-10-26 | 5.53 | $5.51 | 135800 |
| 2023-10-25 | 5.53 | $5.11 | 202800 |
| 2023-10-24 | 5.67 | $5.63 | 127500 |
| 2023-10-23 | 5.66 | $5.45 | 156200 |
| 2023-10-20 | 5.71 | $5.33 | 151600 |
| 2023-10-19 | 5.80 | $5.68 | 241600 |
| 2023-10-18 | 5.80 | $5.79 | 181400 |
| 2023-10-17 | 5.76 | $6.05 | 298500 |
| 2023-10-16 | 5.63 | $5.75 | 286300 |
| 2023-10-13 | 5.56 | $5.71 | 258300 |
| 2023-10-12 | 5.48 | $5.39 | 218300 |
| 2023-10-11 | 5.48 | $5.59 | 234200 |
| 2023-10-10 | 5.41 | $5.64 | 378600 |
| 2023-10-09 | 5.32 | $5.40 | 117000 |
| 2023-10-06 | 5.27 | $5.27 | 111300 |
| 2023-10-05 | 5.25 | $5.20 | 133400 |
| 2023-10-04 | 5.25 | $4.95 | 111400 |
| 2023-10-03 | 5.33 | $5.10 | 77700 |
| 2023-10-02 | 5.37 | $5.12 | 189600 |
| 2023-09-29 | 5.40 | $5.36 | 163100 |
| 2023-09-28 | 5.37 | $5.26 | 105600 |
| 2023-09-27 | 5.36 | $5.15 | 213300 |
| 2023-09-26 | 5.37 | $5.21 | 181000 |
| 2023-09-25 | 5.36 | $5.25 | 222000 |
| 2023-09-22 | 5.33 | $5.43 | 403200 |
| 2023-09-21 | 5.23 | $5.15 | 289300 |
| 2023-09-20 | 5.20 | $5.19 | 216500 |
| 2023-09-19 | 5.13 | $5.11 | 433000 |
| 2023-09-18 | 5.08 | $5.15 | 494900 |
| 2023-09-15 | 4.99 | $4.91 | 252900 |
| 2023-09-14 | 4.95 | $4.86 | 169600 |
| 2023-09-13 | 4.92 | $4.66 | 137400 |
| 2023-09-12 | 4.93 | $4.80 | 137300 |
| 2023-09-11 | 4.90 | $4.84 | 148100 |
| 2023-09-08 | 4.84 | $4.61 | 121100 |
| 2023-09-07 | 4.84 | $4.70 | 86100 |
| 2023-09-06 | 4.80 | $4.80 | 175500 |
| 2023-09-05 | 4.72 | $4.72 | 152300 |
| 2023-09-01 | 4.63 | $4.69 | 245600 |
| 2023-08-31 | 4.53 | $4.80 | 420500 |
| 2023-08-30 | 4.36 | $4.65 | 292900 |
| 2023-08-29 | 4.20 | $4.57 | 287000 |
| 2023-08-28 | 4.03 | $4.27 | 168800 |
| 2023-08-25 | 3.91 | $4.28 | 215200 |
| 2023-08-24 | 3.76 | $4.16 | 633000 |
| 2023-08-23 | 3.61 | $3.94 | 201000 |
| 2023-08-22 | 3.50 | $3.64 | 157900 |
| 2023-08-21 | 3.46 | $3.40 | 124700 |
| 2023-08-18 | 3.48 | $3.32 | 206100 |
| 2023-08-17 | 3.53 | $3.26 | 68900 |
| 2023-08-16 | 3.62 | $3.41 | 87300 |
| 2023-08-15 | 3.67 | $3.42 | 374900 |
| 2023-08-14 | 3.73 | $3.39 | 266400 |
| 2023-08-11 | 3.80 | $3.53 | 134600 |
| 2023-08-10 | 3.85 | $3.65 | 86800 |
| 2023-08-09 | 3.86 | $3.71 | 79500 |
| 2023-08-08 | 3.85 | $3.75 | 103600 |
| 2023-08-07 | 3.83 | $3.75 | 311400 |
| 2023-08-04 | 3.79 | $3.73 | 98800 |
| 2023-08-03 | 3.75 | $3.75 | 702500 |
| 2023-08-02 | 3.69 | $3.75 | 278600 |
| 2023-08-01 | 3.60 | $3.75 | 239700 |
| 2023-07-31 | 3.50 | $3.75 | 373200 |
| 2023-07-28 | 3.37 | $3.77 | 457300 |
| 2023-07-27 | 3.20 | $3.34 | 293000 |
| 2023-07-26 | 3.13 | $3.05 | 137400 |
| 2023-07-25 | 3.13 | $3.13 | 61500 |
| 2023-07-24 | 3.10 | $3.11 | 178500 |
| 2023-07-21 | 3.08 | $2.96 | 152100 |
| 2023-07-20 | 3.09 | $3.00 | 44500 |
| 2023-07-19 | 3.09 | $3.00 | 78700 |
| 2023-07-18 | 3.09 | $3.02 | 63300 |
| 2023-07-17 | 3.08 | $2.95 | 97900 |
| 2023-07-14 | 3.09 | $3.09 | 65800 |
| 2023-07-13 | 3.05 | $3.17 | 156800 |
| 2023-07-12 | 2.98 | $3.19 | 230200 |
| 2023-07-11 | 2.89 | $2.91 | 38500 |
| 2023-07-10 | 2.86 | $2.85 | 60900 |
| 2023-07-07 | 2.84 | $2.86 | 45100 |
| 2023-07-06 | 2.81 | $2.85 | 24700 |
| 2023-07-05 | 2.77 | $2.83 | 11000 |
| 2023-07-03 | 2.74 | $2.82 | 9100 |
| 2023-06-30 | 2.70 | $2.81 | 69800 |
| 2023-06-29 | 2.65 | $2.80 | 38600 |
| 2023-06-28 | 2.59 | $2.74 | 103300 |
| 2023-06-27 | 2.54 | $2.60 | 94300 |
| 2023-06-26 | 2.53 | $2.49 | 71300 |
| 2023-06-23 | 2.54 | $2.42 | 35400 |
| 2023-06-22 | 2.58 | $2.50 | 19600 |
| 2023-06-21 | 2.61 | $2.54 | 21800 |
| 2023-06-20 | 2.62 | $2.53 | 29700 |
| 2023-06-16 | 2.65 | $2.61 | 22000 |
| 2023-06-15 | 2.65 | $2.65 | 74000 |
| 2023-06-14 | 2.64 | $2.69 | 36300 |
| 2023-06-13 | 2.61 | $2.58 | 27100 |
| 2023-06-12 | 2.62 | $2.58 | 19700 |
| 2023-06-09 | 2.62 | $2.62 | 21300 |
| 2023-06-08 | 2.61 | $2.70 | 36800 |
| 2023-06-07 | 2.57 | $2.63 | 18900 |
| 2023-06-06 | 2.55 | $2.58 | 22600 |
| 2023-06-05 | 2.53 | $2.59 | 19200 |
| 2023-06-02 | 2.52 | $2.59 | 24400 |
| 2023-06-01 | 2.49 | $2.45 | 36300 |
| 2023-05-31 | 2.51 | $2.42 | 16300 |
| 2023-05-30 | 2.54 | $2.46 | 11500 |
| 2023-05-26 | 2.56 | $2.53 | 20100 |
| 2023-05-25 | 2.56 | $2.50 | 24000 |
| 2023-05-24 | 2.58 | $2.59 | 18000 |
| 2023-05-23 | 2.57 | $2.47 | 72800 |
| 2023-05-22 | 2.59 | $2.53 | 58500 |
| 2023-05-19 | 2.60 | $2.63 | 15400 |
| 2023-05-18 | 2.58 | $2.64 | 35100 |
| 2023-05-17 | 2.56 | $2.59 | 48000 |
| 2023-05-16 | 2.54 | $2.63 | 119800 |
| 2023-05-15 | 2.51 | $2.45 | 39700 |
| 2023-05-12 | 2.52 | $2.42 | 30300 |
| 2023-05-11 | 2.55 | $2.60 | 42500 |
| 2023-05-10 | 2.53 | $2.59 | 71900 |
| 2023-05-09 | 2.51 | $2.52 | 42000 |
| 2023-05-08 | 2.50 | $2.55 | 22700 |
| 2023-05-05 | 2.48 | $2.61 | 46700 |
| 2023-05-04 | 2.44 | $2.46 | 52000 |
| 2023-05-03 | 2.44 | $2.55 | 36300 |
| 2023-05-02 | 2.42 | $2.53 | 43200 |
| 2023-05-01 | 2.39 | $2.50 | 369500 |
| 2023-04-28 | 2.37 | $2.38 | 31800 |
| 2023-04-27 | 2.38 | $2.42 | 4300 |
| 2023-04-26 | 2.38 | $2.39 | 13900 |
| 2023-04-25 | 2.40 | $2.36 | 19900 |
| 2023-04-24 | 2.43 | $2.39 | 62400 |
| 2023-04-21 | 2.45 | $2.43 | 25900 |
| 2023-04-20 | 2.48 | $2.38 | 38500 |
| 2023-04-19 | 2.52 | $2.52 | 46100 |
| 2023-04-18 | 2.53 | $2.56 | 16800 |
| 2023-04-17 | 2.53 | $2.55 | 11400 |
| 2023-04-14 | 2.53 | $2.52 | 13500 |
| 2023-04-13 | 2.54 | $2.58 | 18300 |
| 2023-04-12 | 2.54 | $2.58 | 8000 |
| 2023-04-11 | 2.54 | $2.60 | 51300 |
| 2023-04-10 | 2.53 | $2.56 | 49600 |
| 2023-04-06 | 2.54 | $2.56 | 24400 |
| 2023-04-05 | 2.55 | $2.55 | 11400 |
| 2023-04-04 | 2.56 | $2.55 | 35000 |
| 2023-04-03 | 2.58 | $2.58 | 33700 |
| 2023-03-31 | 2.59 | $2.59 | 10000 |
| 2023-03-30 | 2.61 | $2.60 | 34600 |
| 2023-03-29 | 2.63 | $2.65 | 24200 |
| 2023-03-28 | 2.63 | $2.65 | 44100 |
| 2023-03-27 | 2.64 | $2.62 | 31400 |
| 2023-03-24 | 2.65 | $2.56 | 32700 |
| 2023-03-23 | 2.70 | $2.59 | 31700 |
| 2023-03-22 | 2.74 | $2.70 | 45400 |
| 2023-03-21 | 2.75 | $2.72 | 65700 |
| 2023-03-20 | 2.77 | $2.70 | 116600 |
| 2023-03-17 | 2.79 | $2.73 | 89600 |
| 2023-03-16 | 2.81 | $2.94 | 110600 |
| 2023-03-15 | 2.77 | $2.82 | 110400 |
| 2023-03-14 | 2.75 | $2.87 | 108100 |
| 2023-03-13 | 2.72 | $2.79 | 47100 |
| 2023-03-10 | 2.70 | $2.76 | 339300 |
| 2023-03-09 | 2.69 | $2.65 | 30100 |
| 2023-03-08 | 2.72 | $2.72 | 30200 |
| 2023-03-07 | 2.73 | $2.77 | 15000 |
| 2023-03-06 | 2.72 | $2.73 | 25500 |
| 2023-03-03 | 2.73 | $2.75 | 24600 |
| 2023-03-02 | 2.73 | $2.77 | 4400 |
| 2023-03-01 | 2.73 | $2.74 | 49600 |
| 2023-02-28 | 2.74 | $2.77 | 35100 |
| 2023-02-27 | 2.74 | $2.73 | 38400 |
| 2023-02-24 | 2.75 | $2.74 | 14300 |
| 2023-02-23 | 2.76 | $2.80 | 32900 |
| 2023-02-22 | 2.76 | $2.74 | 28000 |
| 2023-02-21 | 2.77 | $2.69 | 47400 |
| 2023-02-17 | 2.81 | $2.76 | 52300 |
| 2023-02-16 | 2.83 | $2.77 | 24300 |
| 2023-02-15 | 2.85 | $2.82 | 36200 |
| 2023-02-14 | 2.86 | $2.85 | 8500 |
| 2023-02-13 | 2.87 | $2.86 | 22100 |
| 2023-02-10 | 2.87 | $2.86 | 13100 |
| 2023-02-09 | 2.87 | $2.85 | 60500 |
| 2023-02-08 | 2.87 | $2.83 | 11400 |
| 2023-02-07 | 2.88 | $2.80 | 34800 |
| 2023-02-06 | 2.90 | $2.82 | 29400 |
| 2023-02-03 | 2.91 | $2.87 | 84100 |
| 2023-02-02 | 2.92 | $2.88 | 144800 |
| 2023-02-01 | 2.92 | $2.86 | 128500 |
| 2023-01-31 | 2.92 | $2.87 | 32700 |
| 2023-01-30 | 2.92 | $2.85 | 145000 |
| 2023-01-27 | 2.93 | $2.75 | 55600 |
| 2023-01-26 | 2.96 | $2.84 | 47200 |
| 2023-01-25 | 2.98 | $2.95 | 32600 |
| 2023-01-24 | 2.96 | $2.80 | 29900 |
| 2023-01-23 | 2.98 | $2.83 | 66700 |
| 2023-01-20 | 3.00 | $2.86 | 56100 |
| 2023-01-19 | 3.00 | $2.98 | 59000 |
| 2023-01-18 | 2.97 | $2.90 | 44700 |
| 2023-01-17 | 2.95 | $3.00 | 93900 |
| 2023-01-13 | 2.89 | $2.89 | 16400 |
| 2023-01-12 | 2.85 | $2.92 | 68900 |
| 2023-01-11 | 2.80 | $3.01 | 91800 |
| 2023-01-10 | 2.69 | $2.91 | 61700 |
| 2023-01-09 | 2.60 | $2.73 | 95100 |
| 2023-01-06 | 2.54 | $2.65 | 115800 |
| 2023-01-05 | 2.49 | $2.64 | 107800 |
| 2023-01-04 | 2.44 | $2.59 | 40200 |
| 2023-01-03 | 2.38 | $2.55 | 41800 |
| 2022-12-30 | 2.33 | $2.38 | 35200 |
| 2022-12-29 | 2.33 | $2.35 | 61400 |
| 2022-12-28 | 2.33 | $2.33 | 30100 |
| 2022-12-27 | 2.33 | $2.35 | 60400 |
| 2022-12-23 | 2.34 | $2.29 | 21000 |
| 2022-12-22 | 2.36 | $2.26 | 175300 |
| 2022-12-21 | 2.40 | $2.28 | 129900 |
| 2022-12-20 | 2.44 | $2.31 | 60700 |
| 2022-12-19 | 2.48 | $2.40 | 56200 |
| 2022-12-16 | 2.51 | $2.44 | 55500 |
| 2022-12-15 | 2.52 | $2.50 | 62900 |
| 2022-12-14 | 2.52 | $2.51 | 80600 |
| 2022-12-13 | 2.51 | $2.55 | 105300 |
| 2022-12-12 | 2.48 | $2.39 | 60100 |
| 2022-12-09 | 2.50 | $2.40 | 16700 |
| 2022-12-08 | 2.53 | $2.42 | 36300 |
| 2022-12-07 | 2.55 | $2.50 | 43300 |
| 2022-12-06 | 2.54 | $2.44 | 26100 |
| 2022-12-05 | 2.56 | $2.49 | 33000 |
| 2022-12-02 | 2.56 | $2.55 | 59100 |
| 2022-12-01 | 2.54 | $2.57 | 39700 |
| 2022-11-30 | 2.51 | $2.64 | 36400 |
| 2022-11-29 | 2.45 | $2.63 | 45900 |
| 2022-11-28 | 2.37 | $2.61 | 78400 |
| 2022-11-25 | 2.29 | $2.44 | 59500 |
| 2022-11-23 | 2.25 | $2.34 | 55700 |
| 2022-11-22 | 2.22 | $2.27 | 119400 |
| 2022-11-21 | 2.22 | $2.24 | 242700 |
| 2022-11-18 | 2.22 | $2.22 | 238100 |
| 2022-11-17 | 2.23 | $2.18 | 100200 |
| 2022-11-16 | 2.26 | $2.31 | 33000 |
| 2022-11-15 | 2.26 | $2.30 | 123800 |
| 2022-11-14 | 2.26 | $2.30 | 291200 |
| 2022-11-11 | 2.25 | $2.29 | 61700 |
| 2022-11-10 | 2.26 | $2.29 | 88800 |
| 2022-11-09 | 2.26 | $2.24 | 50400 |
| 2022-11-08 | 2.28 | $2.25 | 26100 |
| 2022-11-07 | 2.31 | $2.30 | 34100 |
| 2022-11-04 | 2.32 | $2.29 | 33600 |
| 2022-11-03 | 2.35 | $2.35 | 105000 |
| 2022-11-02 | 2.36 | $2.27 | 74600 |
| 2022-11-01 | 2.40 | $2.26 | 116700 |
| 2022-10-31 | 2.45 | $2.28 | 94300 |
| 2022-10-28 | 2.50 | $2.44 | 62100 |
| 2022-10-27 | 2.52 | $2.48 | 101500 |
| 2022-10-26 | 2.53 | $2.52 | 63400 |
| 2022-10-25 | 2.53 | $2.63 | 40800 |
| 2022-10-24 | 2.50 | $2.63 | 52600 |
| 2022-10-21 | 2.45 | $2.49 | 37000 |
| 2022-10-20 | 2.45 | $2.50 | 17100 |
| 2022-10-19 | 2.43 | $2.47 | 24600 |
| 2022-10-18 | 2.43 | $2.46 | 33700 |
| 2022-10-17 | 2.43 | $2.43 | 40500 |
| 2022-10-14 | 2.44 | $2.48 | 14100 |
| 2022-10-13 | 2.43 | $2.54 | 23500 |
| 2022-10-12 | 2.41 | $2.37 | 19500 |
| 2022-10-11 | 2.44 | $2.43 | 28100 |
| 2022-10-10 | 2.45 | $2.52 | 14900 |
| 2022-10-07 | 2.44 | $2.47 | 23200 |
| 2022-10-06 | 2.45 | $2.58 | 10700 |
| 2022-10-05 | 2.42 | $2.55 | 45000 |
| 2022-10-04 | 2.39 | $2.51 | 39500 |
| 2022-10-03 | 2.38 | $2.54 | 100400 |
| 2022-09-30 | 2.36 | $2.64 | 68400 |
| 2022-09-29 | 2.30 | $2.44 | 48800 |
| 2022-09-28 | 2.29 | $2.38 | 14000 |
| 2022-09-27 | 2.31 | $2.33 | 41500 |
| 2022-09-26 | 2.35 | $2.36 | 18500 |
| 2022-09-23 | 2.38 | $2.39 | 60900 |
| 2022-09-22 | 2.42 | $2.37 | 14800 |
| 2022-09-21 | 2.48 | $2.50 | 20200 |
| 2022-09-20 | 2.52 | $2.41 | 35600 |
| 2022-09-19 | 2.59 | $2.50 | 47200 |
| 2022-09-16 | 2.64 | $2.54 | 74800 |
| 2022-09-15 | 2.71 | $2.67 | 41400 |
| 2022-09-14 | 2.74 | $2.55 | 32900 |
| 2022-09-13 | 2.82 | $2.65 | 11900 |
| 2022-09-12 | 2.89 | $2.75 | 20300 |
| 2022-09-09 | 2.93 | $2.72 | 72200 |
| 2022-09-08 | 3.00 | $2.77 | 22800 |
| 2022-09-07 | 3.07 | $2.73 | 42000 |
| 2022-09-06 | 3.16 | $2.85 | 29300 |
| 2022-09-02 | 3.24 | $3.07 | 58200 |
| 2022-09-01 | 3.26 | $3.15 | 35100 |
| 2022-08-31 | 3.25 | $3.19 | 85800 |
| 2022-08-30 | 3.22 | $3.27 | 100300 |
| 2022-08-29 | 3.16 | $3.18 | 110600 |
| 2022-08-26 | 3.12 | $3.21 | 74200 |
| 2022-08-25 | 3.05 | $3.12 | 47000 |
| 2022-08-24 | 2.99 | $3.10 | 40700 |
| 2022-08-23 | 2.92 | $3.14 | 106800 |
| 2022-08-22 | 2.82 | $2.86 | 157600 |
| 2022-08-19 | 2.79 | $2.73 | 197000 |
| 2022-08-18 | 2.79 | $2.78 | 58600 |
| 2022-08-17 | 2.77 | $2.68 | 14100 |
| 2022-08-16 | 2.78 | $2.81 | 43000 |
| 2022-08-15 | 2.75 | $2.69 | 24300 |
| 2022-08-12 | 2.75 | $2.75 | 43100 |
| 2022-08-11 | 2.73 | $2.66 | 19000 |
| 2022-08-10 | 2.73 | $2.62 | 21400 |
| 2022-08-09 | 2.74 | $2.68 | 23200 |
| 2022-08-08 | 2.74 | $2.76 | 60600 |
| 2022-08-05 | 2.70 | $2.68 | 30100 |
| 2022-08-04 | 2.69 | $2.64 | 58400 |
| 2022-08-03 | 2.68 | $2.70 | 57200 |
| 2022-08-02 | 2.64 | $2.58 | 125400 |
| 2022-08-01 | 2.64 | $2.71 | 75600 |
| 2022-07-29 | 2.59 | $2.68 | 61900 |
| 2022-07-28 | 2.54 | $2.69 | 128500 |
| 2022-07-27 | 2.47 | $2.46 | 48000 |
| 2022-07-26 | 2.47 | $2.54 | 28000 |
| 2022-07-25 | 2.43 | $2.45 | 38400 |
| 2022-07-22 | 2.42 | $2.57 | 29000 |
| 2022-07-21 | 2.36 | $2.57 | 55600 |
| 2022-07-20 | 2.29 | $2.46 | 57200 |
| 2022-07-19 | 2.24 | $2.38 | 53100 |
| 2022-07-18 | 2.21 | $2.30 | 168800 |
| 2022-07-15 | 2.20 | $2.27 | 84300 |
| 2022-07-14 | 2.20 | $2.27 | 45400 |
| 2022-07-13 | 2.19 | $2.27 | 98900 |
| 2022-07-12 | 2.19 | $2.26 | 57900 |
| 2022-07-11 | 2.19 | $2.29 | 105000 |
| 2022-07-08 | 2.19 | $2.28 | 57700 |
| 2022-07-07 | 2.19 | $2.28 | 39000 |
| 2022-07-06 | 2.20 | $2.23 | 16800 |
| 2022-07-05 | 2.22 | $2.25 | 31000 |
| 2022-07-01 | 2.24 | $2.23 | 100900 |
| 2022-06-30 | 2.28 | $2.28 | 27000 |
| 2022-06-29 | 2.31 | $2.20 | 110500 |
| 2022-06-28 | 2.37 | $2.25 | 29100 |
| 2022-06-27 | 2.44 | $2.35 | 64100 |
| 2022-06-24 | 2.49 | $2.42 | 43300 |
| 2022-06-23 | 2.53 | $2.44 | 31800 |
| 2022-06-22 | 2.57 | $2.55 | 11600 |
| 2022-06-21 | 2.59 | $2.54 | 34900 |
| 2022-06-17 | 2.61 | $2.66 | 86100 |
| 2022-06-16 | 2.61 | $2.42 | 92300 |
| 2022-06-15 | 2.67 | $2.60 | 39900 |
| 2022-06-14 | 2.70 | $2.57 | 21100 |
| 2022-06-13 | 2.74 | $2.55 | 53600 |
| 2022-06-10 | 2.80 | $2.75 | 45400 |
| 2022-06-09 | 2.80 | $2.84 | 23800 |
| 2022-06-08 | 2.78 | $2.88 | 59800 |
| 2022-06-07 | 2.73 | $2.82 | 142700 |
| 2022-06-06 | 2.70 | $2.57 | 40500 |
| 2022-06-03 | 2.74 | $2.66 | 24000 |
| 2022-06-02 | 2.75 | $2.82 | 32500 |
| 2022-06-01 | 2.72 | $2.83 | 40000 |
| 2022-05-31 | 2.68 | $2.65 | 56100 |
| 2022-05-27 | 2.68 | $2.52 | 130600 |
| 2022-05-26 | 2.73 | $2.72 | 55400 |
| 2022-05-25 | 2.72 | $2.65 | 45600 |
| 2022-05-24 | 2.73 | $2.53 | 60200 |
| 2022-05-23 | 2.78 | $2.69 | 52600 |
| 2022-05-20 | 2.80 | $2.72 | 23800 |
| 2022-05-19 | 2.80 | $2.79 | 29200 |
| 2022-05-18 | 2.78 | $2.84 | 46100 |
| 2022-05-17 | 2.73 | $2.85 | 72200 |
| 2022-05-16 | 2.67 | $2.64 | 14700 |
| 2022-05-13 | 2.67 | $2.70 | 42300 |
| 2022-05-12 | 2.65 | $2.64 | 33800 |
| 2022-05-11 | 2.63 | $2.51 | 65900 |
| 2022-05-10 | 2.66 | $2.52 | 90200 |
| 2022-05-09 | 2.68 | $2.50 | 140100 |
| 2022-05-06 | 2.72 | $2.67 | 110400 |
| 2022-05-05 | 2.71 | $2.67 | 90800 |
| 2022-05-04 | 2.69 | $2.88 | 39900 |
| 2022-05-03 | 2.61 | $2.72 | 102400 |
| 2022-05-02 | 2.55 | $2.78 | 208600 |
| 2022-04-29 | 2.47 | $2.66 | 316700 |
| 2022-04-28 | 2.40 | $2.46 | 198800 |
| 2022-04-27 | 2.38 | $2.37 | 119700 |
| 2022-04-26 | 2.39 | $2.25 | 85100 |
| 2022-04-25 | 2.43 | $2.33 | 66100 |
| 2022-04-22 | 2.46 | $2.35 | 92500 |
| 2022-04-21 | 2.49 | $2.41 | 127600 |
| 2022-04-20 | 2.51 | $2.64 | 110300 |
| 2022-04-19 | 2.47 | $2.40 | 138700 |
| 2022-04-18 | 2.48 | $2.37 | 198800 |
| 2022-04-14 | 2.51 | $2.56 | 159900 |
| 2022-04-13 | 2.49 | $2.43 | 136600 |
| 2022-04-12 | 2.50 | $2.35 | 94100 |
| 2022-04-11 | 2.54 | $2.58 | 211900 |
| 2022-04-08 | 2.52 | $2.31 | 181300 |
| 2022-04-07 | 2.57 | $2.47 | 266000 |
| 2022-04-06 | 2.59 | $2.64 | 184400 |
| 2022-04-05 | 2.56 | $2.58 | 120500 |
| 2022-04-04 | 2.54 | $2.53 | 131900 |
| 2022-04-01 | 2.53 | $2.65 | 124700 |
| 2022-03-31 | 2.48 | $2.48 | 64800 |
| 2022-03-30 | 2.48 | $2.66 | 98200 |
| 2022-03-29 | 2.41 | $2.66 | 164000 |
| 2022-03-28 | 2.34 | $2.70 | 196400 |
| 2022-03-25 | 2.24 | $2.61 | 287400 |
| 2022-03-24 | 2.14 | $2.40 | 375300 |
| 2022-03-23 | 2.10 | $2.22 | 208200 |
| 2022-03-22 | 2.11 | $2.21 | 152100 |
| 2022-03-21 | 2.12 | $2.23 | 140300 |
| 2022-03-18 | 2.14 | $2.22 | 342600 |
| 2022-03-17 | 2.17 | $2.30 | 193000 |
| 2022-03-16 | 2.19 | $2.25 | 513100 |
| 2022-03-15 | 2.23 | $2.27 | 147800 |
| 2022-03-14 | 2.27 | $2.34 | 107500 |
| 2022-03-11 | 2.31 | $2.50 | 124600 |
| 2022-03-10 | 2.32 | $2.40 | 214200 |
| 2022-03-09 | 2.36 | $2.34 | 248000 |
| 2022-03-08 | 2.44 | $2.22 | 500300 |
| 2022-03-07 | 2.57 | $2.20 | 396700 |
| 2022-03-04 | 2.74 | $2.19 | 474800 |
| 2022-03-03 | 2.96 | $2.35 | 1.5M |
| 2022-03-02 | 3.18 | $3.12 | 149000 |
| 2022-03-01 | 3.20 | $3.08 | 61000 |
| 2022-02-28 | 3.25 | $3.22 | 27100 |
| 2022-02-25 | 3.25 | $3.20 | 57000 |
| 2022-02-24 | 3.27 | $3.20 | 76900 |
| 2022-02-23 | 3.29 | $3.18 | 13400 |
| 2022-02-22 | 3.32 | $3.34 | 56600 |
| 2022-02-18 | 3.31 | $3.38 | 52900 |
| 2022-02-17 | 3.28 | $3.49 | 59100 |
| 2022-02-16 | 3.21 | $3.54 | 112700 |
| 2022-02-15 | 3.11 | $3.21 | 42400 |
| 2022-02-14 | 3.10 | $3.03 | 47000 |
| 2022-02-11 | 3.14 | $3.07 | 84100 |
| 2022-02-10 | 3.18 | $3.28 | 71600 |
| 2022-02-09 | 3.16 | $3.29 | 68500 |
| 2022-02-08 | 3.14 | $3.44 | 57200 |
| 2022-02-07 | 3.08 | $3.21 | 58100 |
| 2022-02-04 | 3.07 | $3.10 | 37100 |
| 2022-02-03 | 3.10 | $3.09 | 34300 |
| 2022-02-02 | 3.14 | $3.10 | 78500 |
| 2022-02-01 | 3.19 | $3.20 | 84700 |
| 2022-01-31 | 3.23 | $3.20 | 60300 |
| 2022-01-28 | 3.27 | $3.17 | 27400 |
| 2022-01-27 | 3.34 | $3.21 | 203500 |
| 2022-01-26 | 3.41 | $3.39 | 62300 |
| 2022-01-25 | 3.45 | $3.44 | 54800 |
| 2022-01-24 | 3.47 | $3.55 | 94200 |
| 2022-01-21 | 3.48 | $3.36 | 65100 |
| 2022-01-20 | 3.54 | $3.45 | 46300 |
| 2022-01-19 | 3.59 | $3.46 | 55900 |
| 2022-01-18 | 3.66 | $3.56 | 158800 |
| 2022-01-14 | 3.70 | $3.80 | 66800 |
| 2022-01-13 | 3.69 | $3.67 | 58500 |
| 2022-01-12 | 3.71 | $3.65 | 41300 |
| 2022-01-11 | 3.74 | $3.71 | 52300 |
| 2022-01-10 | 3.77 | $3.69 | 60500 |
| 2022-01-07 | 3.80 | $3.78 | 32300 |
| 2022-01-06 | 3.82 | $3.89 | 83900 |
| 2022-01-05 | 3.81 | $3.87 | 98600 |
| 2022-01-04 | 3.81 | $4.00 | 93000 |
| 2022-01-03 | 3.76 | $4.08 | 71400 |
| 2021-12-31 | 3.69 | $3.77 | 159400 |
| 2021-12-30 | 3.69 | $3.78 | 114800 |
| 2021-12-29 | 3.70 | $3.72 | 177500 |
| 2021-12-28 | 3.73 | $3.75 | 75900 |
| 2021-12-27 | 3.76 | $3.91 | 150300 |
| 2021-12-23 | 3.75 | $3.78 | 494200 |
| 2021-12-22 | 3.79 | $3.71 | 189100 |
| 2021-12-21 | 3.85 | $3.72 | 244400 |
| 2021-12-20 | 3.93 | $3.61 | 312800 |
| 2021-12-17 | 4.07 | $3.80 | 170500 |
| 2021-12-16 | 4.18 | $4.08 | 87300 |
| 2021-12-15 | 4.22 | $4.28 | 113400 |
| 2021-12-14 | 4.21 | $4.30 | 263600 |
| 2021-12-13 | 4.20 | $4.33 | 130300 |
| 2021-12-10 | 4.17 | $4.37 | 48600 |
| 2021-12-09 | 4.13 | $4.31 | 88600 |
| 2021-12-08 | 4.10 | $4.36 | 97700 |
| 2021-12-07 | 4.04 | $4.25 | 59200 |
| 2021-12-06 | 4.02 | $4.15 | 87500 |
| 2021-12-03 | 4.02 | $3.90 | 190500 |
| 2021-12-02 | 4.11 | $3.96 | 61800 |
| 2021-12-01 | 4.20 | $3.94 | 139000 |
| 2021-11-30 | 4.33 | $4.10 | 234100 |
| 2021-11-29 | 4.43 | $4.11 | 102900 |
| 2021-11-26 | 4.55 | $4.27 | 92500 |
| 2021-11-24 | 4.64 | $4.35 | 106300 |
| 2021-11-23 | 4.74 | $4.41 | 138700 |
| 2021-11-22 | 4.83 | $4.56 | 188900 |
| 2021-11-19 | 4.90 | $4.80 | 85800 |
| 2021-11-18 | 4.90 | $4.81 | 73700 |
| 2021-11-17 | 4.90 | $4.92 | 155200 |
| 2021-11-16 | 4.86 | $5.00 | 226200 |
| 2021-11-15 | 4.79 | $5.00 | 103300 |
| 2021-11-12 | 4.70 | $5.00 | 122100 |
| 2021-11-11 | 4.60 | $5.01 | 246000 |
| 2021-11-10 | 4.46 | $4.67 | 102100 |
| 2021-11-09 | 4.41 | $4.78 | 206300 |
| 2021-11-08 | 4.31 | $4.51 | 164800 |
| 2021-11-05 | 4.28 | $4.38 | 92500 |
| 2021-11-04 | 4.29 | $4.26 | 109400 |
| 2021-11-03 | 4.34 | $4.34 | 96600 |
| 2021-11-02 | 4.37 | $4.38 | 125000 |
| 2021-11-01 | 4.41 | $4.39 | 113800 |
| 2021-10-29 | 4.46 | $4.45 | 318100 |
| 2021-10-28 | 4.50 | $4.40 | 373200 |
| 2021-10-27 | 4.56 | $4.55 | 116500 |
| 2021-10-26 | 4.60 | $4.68 | 54800 |
| 2021-10-25 | 4.61 | $4.72 | 97300 |
| 2021-10-22 | 4.60 | $4.67 | 91800 |
| 2021-10-21 | 4.62 | $4.72 | 65700 |
| 2021-10-20 | 4.63 | $4.67 | 48300 |
| 2021-10-19 | 4.65 | $4.64 | 53800 |
| 2021-10-18 | 4.70 | $4.67 | 145100 |
| 2021-10-15 | 4.75 | $4.66 | 64000 |
| 2021-10-14 | 4.81 | $4.69 | 85900 |
| 2021-10-13 | 4.89 | $4.78 | 164400 |
| 2021-10-12 | 4.95 | $4.75 | 245900 |
| 2021-10-11 | 5.04 | $4.95 | 104000 |
| 2021-10-08 | 5.09 | $5.08 | 89000 |
| 2021-10-07 | 5.10 | $5.14 | 73100 |
| 2021-10-06 | 5.11 | $5.04 | 123400 |
| 2021-10-05 | 5.14 | $5.13 | 174500 |
| 2021-10-04 | 5.16 | $5.04 | 222200 |
| 2021-10-01 | 5.21 | $5.35 | 294700 |
| 2021-09-30 | 5.18 | $5.44 | 1.2M |
| 2021-09-29 | 5.11 | $5.12 | 1.2M |
| 2021-09-28 | 5.13 | $5.12 | 120400 |
| 2021-09-27 | 5.15 | $5.26 | 100300 |
| 2021-09-24 | 5.14 | $5.16 | 50100 |
| 2021-09-23 | 5.15 | $5.18 | 115000 |
| 2021-09-22 | 5.17 | $5.07 | 101200 |
| 2021-09-21 | 5.22 | $5.01 | 87800 |
| 2021-09-20 | 5.31 | $5.05 | 91900 |
| 2021-09-17 | 5.40 | $5.31 | 84000 |
| 2021-09-16 | 5.44 | $5.37 | 59700 |
| 2021-09-15 | 5.46 | $5.40 | 54600 |
| 2021-09-14 | 5.48 | $5.39 | 70500 |
| 2021-09-13 | 5.50 | $5.46 | 50700 |
| 2021-09-10 | 5.51 | $5.44 | 77100 |
| 2021-09-09 | 5.52 | $5.48 | 102900 |
| 2021-09-08 | 5.53 | $5.49 | 70200 |
| 2021-09-07 | 5.53 | $5.64 | 129700 |
| 2021-09-03 | 5.49 | $5.53 | 95900 |
| 2021-09-02 | 5.47 | $5.55 | 59000 |
| 2021-09-01 | 5.44 | $5.45 | 98800 |
| 2021-08-31 | 5.43 | $5.43 | 155100 |
| 2021-08-30 | 5.43 | $5.48 | 379700 |
| 2021-08-27 | 5.42 | $5.46 | 165500 |
| 2021-08-26 | 5.41 | $5.48 | 88700 |
| 2021-08-25 | 5.39 | $5.44 | 107700 |
| 2021-08-24 | 5.38 | $5.49 | 185700 |
| 2021-08-23 | 5.36 | $5.38 | 82300 |
| 2021-08-20 | 5.37 | $5.31 | 254200 |
| 2021-08-19 | 5.39 | $5.36 | 118500 |
| 2021-08-18 | 5.42 | $5.44 | 166400 |
| 2021-08-17 | 5.42 | $5.40 | 134700 |
| 2021-08-16 | 5.43 | $5.44 | 95000 |
| 2021-08-13 | 5.44 | $5.55 | 75100 |
| 2021-08-12 | 5.42 | $5.51 | 45300 |
| 2021-08-11 | 5.40 | $5.57 | 143300 |
| 2021-08-10 | 5.37 | $5.53 | 153100 |
| 2021-08-09 | 5.34 | $5.39 | 95400 |
| 2021-08-06 | 5.35 | $5.36 | 173600 |
| 2021-08-05 | 5.37 | $5.29 | 349500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
30.85
2026-07-31
Close Price
$9.78
Vol: 1.3M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.53
Average
51.23
Maximum
79.65
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 30.85 | $9.78 | 1.3M |
| 2026-07-30 | 29.28 | $9.57 | 999200 |
| 2026-07-29 | 25.53 | $9.08 | 3.6M |
| 2026-07-28 | 36.32 | $11.97 | 872285 |
| 2026-07-27 | 38.74 | $12.42 | 478308 |
| 2026-07-24 | 40.27 | $12.69 | 444586 |
| 2026-07-23 | 41.60 | $12.92 | 474700 |
| 2026-07-22 | 42.94 | $13.15 | 370645 |
| 2026-07-21 | 44.37 | $13.39 | 341538 |
| 2026-07-20 | 38.65 | $12.68 | 390619 |
| 2026-07-17 | 39.30 | $12.80 | 566834 |
| 2026-07-16 | 41.39 | $13.18 | 692859 |
| 2026-07-15 | 45.04 | $13.79 | 329600 |
| 2026-07-14 | 43.57 | $13.60 | 321800 |
| 2026-07-13 | 41.61 | $13.35 | 428420 |
| 2026-07-10 | 43.80 | $13.73 | 352900 |
| 2026-07-09 | 45.60 | $14.03 | 230123 |
| 2026-07-08 | 46.64 | $14.20 | 264941 |
| 2026-07-07 | 46.93 | $14.25 | 431437 |
| 2026-07-06 | 50.88 | $14.89 | 216410 |
| 2026-07-02 | 50.38 | $14.81 | 550385 |
| 2026-07-01 | 54.56 | $15.45 | 551939 |
| 2026-06-30 | 65.62 | $16.82 | 629604 |
| 2026-06-29 | 68.71 | $17.14 | 627300 |
| 2026-06-26 | 65.15 | $16.41 | 1.9M |
| 2026-06-25 | 63.02 | $16.02 | 331131 |
| 2026-06-24 | 62.74 | $15.97 | 558300 |
| 2026-06-23 | 60.42 | $15.56 | 349238 |
| 2026-06-22 | 60.77 | $15.60 | 552192 |
| 2026-06-18 | 63.30 | $15.89 | 563480 |
| 2026-06-17 | 59.97 | $15.28 | 370300 |
| 2026-06-16 | 60.48 | $15.34 | 801308 |
| 2026-06-15 | 58.05 | $14.91 | 272302 |
| 2026-06-12 | 55.63 | $14.51 | 223500 |
| 2026-06-11 | 52.64 | $14.05 | 295432 |
| 2026-06-10 | 47.29 | $13.32 | 306700 |
| 2026-06-09 | 51.62 | $13.89 | 286400 |
| 2026-06-08 | 51.62 | $13.89 | 188700 |
| 2026-06-05 | 49.72 | $13.63 | 304100 |
| 2026-06-04 | 54.05 | $14.19 | 325700 |
| 2026-06-03 | 52.07 | $13.91 | 224000 |
| 2026-06-02 | 53.55 | $14.10 | 437600 |
| 2026-06-01 | 51.69 | $13.83 | 529060 |
| 2026-05-29 | 51.21 | $13.76 | 318100 |
| 2026-05-28 | 55.57 | $14.34 | 342677 |
| 2026-05-27 | 53.77 | $14.06 | 429900 |
| 2026-05-26 | 56.25 | $14.38 | 447000 |
| 2026-05-22 | 54.18 | $14.05 | 399751 |
| 2026-05-21 | 52.02 | $13.72 | 497664 |
| 2026-05-20 | 58.62 | $14.55 | 398400 |
| 2026-05-19 | 58.38 | $14.51 | 474020 |
| 2026-05-18 | 61.27 | $14.85 | 271712 |
| 2026-05-15 | 62.93 | $15.04 | 373243 |
| 2026-05-14 | 66.90 | $15.48 | 310500 |
| 2026-05-13 | 66.31 | $15.35 | 446108 |
| 2026-05-12 | 63.72 | $14.81 | 374700 |
| 2026-05-11 | 66.79 | $15.15 | 603200 |
| 2026-05-08 | 65.63 | $14.90 | 436893 |
| 2026-05-07 | 64.94 | $14.75 | 413987 |
| 2026-05-06 | 67.80 | $15.08 | 557712 |
| 2026-05-05 | 71.24 | $15.46 | 615707 |
| 2026-05-04 | 67.81 | $14.62 | 425700 |
| 2026-05-01 | 67.59 | $14.57 | 581225 |
| 2026-04-30 | 63.07 | $13.62 | 489021 |
| 2026-04-29 | 52.37 | $12.01 | 461880 |
| 2026-04-28 | 48.39 | $11.56 | 229164 |
| 2026-04-27 | 54.43 | $12.19 | 173000 |
| 2026-04-24 | 55.26 | $12.27 | 233828 |
| 2026-04-23 | 57.89 | $12.52 | 247065 |
| 2026-04-22 | 54.79 | $12.14 | 172700 |
| 2026-04-21 | 52.97 | $11.93 | 185800 |
| 2026-04-20 | 54.86 | $12.12 | 197300 |
| 2026-04-17 | 53.62 | $11.97 | 219500 |
| 2026-04-16 | 49.56 | $11.51 | 234849 |
| 2026-04-15 | 51.52 | $11.72 | 187900 |
| 2026-04-14 | 52.93 | $11.87 | 176356 |
| 2026-04-13 | 52.85 | $11.86 | 206051 |
| 2026-04-10 | 49.95 | $11.51 | 213400 |
| 2026-04-09 | 52.68 | $11.82 | 287582 |
| 2026-04-08 | 50.87 | $11.60 | 218534 |
| 2026-04-07 | 46.06 | $11.06 | 228324 |
| 2026-04-06 | 46.30 | $11.09 | 235351 |
| 2026-04-02 | 49.47 | $11.48 | 240344 |
| 2026-04-01 | 47.36 | $11.24 | 252676 |
| 2026-03-31 | 44.23 | $10.90 | 238904 |
| 2026-03-30 | 41.81 | $10.65 | 287028 |
| 2026-03-27 | 43.46 | $10.88 | 169971 |
| 2026-03-26 | 43.46 | $10.88 | 298112 |
| 2026-03-25 | 45.87 | $11.22 | 226732 |
| 2026-03-24 | 46.96 | $11.37 | 374084 |
| 2026-03-23 | 43.28 | $10.94 | 424337 |
| 2026-03-20 | 38.07 | $10.39 | 724738 |
| 2026-03-19 | 37.07 | $10.29 | 469038 |
| 2026-03-18 | 33.28 | $9.92 | 463446 |
| 2026-03-17 | 35.02 | $10.24 | 414835 |
| 2026-03-16 | 33.89 | $10.13 | 540600 |
| 2026-03-13 | 34.62 | $10.27 | 450139 |
| 2026-03-12 | 35.86 | $10.51 | 777200 |
| 2026-03-11 | 37.69 | $10.85 | 779474 |
| 2026-03-10 | 42.94 | $11.71 | 631242 |
| 2026-03-09 | 43.40 | $11.78 | 479541 |
| 2026-03-06 | 42.38 | $11.66 | 415900 |
| 2026-03-05 | 43.37 | $11.82 | 841604 |
| 2026-03-04 | 55.58 | $13.40 | 674347 |
| 2026-03-03 | 55.67 | $13.41 | 433900 |
| 2026-03-02 | 58.60 | $13.72 | 218629 |
| 2026-02-27 | 58.69 | $13.73 | 310029 |
| 2026-02-26 | 59.14 | $13.78 | 254500 |
| 2026-02-25 | 61.67 | $14.06 | 305342 |
| 2026-02-24 | 60.17 | $13.80 | 628348 |
| 2026-02-23 | 57.29 | $13.33 | 393828 |
| 2026-02-20 | 62.40 | $13.89 | 387765 |
| 2026-02-19 | 60.04 | $13.50 | 370373 |
| 2026-02-18 | 57.37 | $13.09 | 357734 |
| 2026-02-17 | 60.76 | $13.45 | 266600 |
| 2026-02-13 | 64.68 | $13.84 | 402100 |
| 2026-02-12 | 63.17 | $13.58 | 593281 |
| 2026-02-11 | 71.03 | $14.29 | 720507 |
| 2026-02-10 | 72.24 | $14.39 | 440538 |
| 2026-02-09 | 71.83 | $14.30 | 342276 |
| 2026-02-06 | 71.07 | $14.13 | 391825 |
| 2026-02-05 | 69.05 | $13.70 | 806221 |
| 2026-02-04 | 64.53 | $12.87 | 394542 |
| 2026-02-03 | 67.70 | $13.15 | 422000 |
| 2026-02-02 | 66.47 | $12.93 | 355700 |
| 2026-01-30 | 62.04 | $12.22 | 267500 |
| 2026-01-29 | 65.51 | $12.52 | 296628 |
| 2026-01-28 | 62.38 | $12.05 | 234700 |
| 2026-01-27 | 62.72 | $12.08 | 238000 |
| 2026-01-26 | 62.72 | $12.08 | 473200 |
| 2026-01-23 | 64.11 | $12.21 | 415800 |
| 2026-01-22 | 69.16 | $12.66 | 733400 |
| 2026-01-21 | 59.10 | $11.18 | 177800 |
| 2026-01-20 | 54.85 | $10.73 | 152974 |
| 2026-01-16 | 59.84 | $11.11 | 174100 |
| 2026-01-15 | 61.38 | $11.22 | 252228 |
| 2026-01-14 | 56.67 | $10.73 | 160900 |
| 2026-01-13 | 57.35 | $10.78 | 225400 |
| 2026-01-12 | 55.10 | $10.56 | 198224 |
| 2026-01-09 | 50.49 | $10.15 | 137300 |
| 2026-01-08 | 51.85 | $10.26 | 300545 |
| 2026-01-07 | 50.23 | $10.12 | 201315 |
| 2026-01-06 | 50.93 | $10.18 | 294900 |
| 2026-01-05 | 53.64 | $10.41 | 329620 |
| 2026-01-02 | 48.93 | $9.99 | 351900 |
| 2025-12-31 | 48.33 | $9.94 | 120817 |
| 2025-12-30 | 50.45 | $10.13 | 116628 |
| 2025-12-29 | 51.47 | $10.22 | 137800 |
| 2025-12-26 | 53.75 | $10.42 | 206600 |
| 2025-12-24 | 54.32 | $10.47 | 53100 |
| 2025-12-23 | 53.85 | $10.42 | 220800 |
| 2025-12-22 | 53.03 | $10.33 | 177349 |
| 2025-12-19 | 53.84 | $10.41 | 305000 |
| 2025-12-18 | 54.23 | $10.45 | 137049 |
| 2025-12-17 | 52.85 | $10.28 | 150803 |
| 2025-12-16 | 56.90 | $10.70 | 149644 |
| 2025-12-15 | 59.05 | $10.91 | 184335 |
| 2025-12-12 | 58.55 | $10.84 | 306100 |
| 2025-12-11 | 68.06 | $11.69 | 305504 |
| 2025-12-10 | 66.60 | $11.45 | 473600 |
| 2025-12-09 | 62.70 | $10.87 | 358100 |
| 2025-12-08 | 60.83 | $10.62 | 465300 |
| 2025-12-05 | 58.03 | $10.27 | 239131 |
| 2025-12-04 | 59.29 | $10.38 | 268725 |
| 2025-12-03 | 56.33 | $10.02 | 335638 |
| 2025-12-02 | 55.56 | $9.93 | 160447 |
| 2025-12-01 | 56.08 | $9.98 | 221126 |
| 2025-11-28 | 56.28 | $10.00 | 85900 |
| 2025-11-26 | 55.53 | $9.90 | 336600 |
| 2025-11-25 | 53.78 | $9.67 | 223300 |
| 2025-11-24 | 50.83 | $9.30 | 171300 |
| 2025-11-21 | 47.66 | $8.93 | 270528 |
| 2025-11-20 | 44.15 | $8.55 | 246000 |
| 2025-11-19 | 48.19 | $9.05 | 216832 |
| 2025-11-18 | 48.28 | $9.06 | 163037 |
| 2025-11-17 | 49.09 | $9.16 | 224336 |
| 2025-11-14 | 51.83 | $9.49 | 228100 |
| 2025-11-13 | 51.83 | $9.49 | 338418 |
| 2025-11-12 | 56.86 | $10.07 | 159200 |
| 2025-11-11 | 55.30 | $9.85 | 280173 |
| 2025-11-10 | 59.38 | $10.29 | 149001 |
| 2025-11-07 | 58.46 | $10.15 | 278905 |
| 2025-11-06 | 59.75 | $10.29 | 312506 |
| 2025-11-05 | 66.91 | $11.00 | 377000 |
| 2025-11-04 | 65.18 | $10.69 | 232140 |
| 2025-11-03 | 66.57 | $10.82 | 357800 |
| 2025-10-31 | 66.30 | $10.77 | 742900 |
| 2025-10-30 | 72.10 | $11.31 | 1.0M |
| 2025-10-29 | 66.42 | $10.21 | 1.1M |
| 2025-10-28 | 53.96 | $8.67 | 381135 |
| 2025-10-27 | 54.46 | $8.71 | 188335 |
| 2025-10-24 | 56.70 | $8.89 | 248600 |
| 2025-10-23 | 53.79 | $8.60 | 252213 |
| 2025-10-22 | 51.88 | $8.42 | 249147 |
| 2025-10-21 | 55.64 | $8.73 | 178038 |
| 2025-10-20 | 54.00 | $8.57 | 184014 |
| 2025-10-17 | 50.66 | $8.26 | 314130 |
| 2025-10-16 | 57.01 | $8.76 | 290800 |
| 2025-10-15 | 59.86 | $8.96 | 372724 |
| 2025-10-14 | 56.33 | $8.62 | 236421 |
| 2025-10-13 | 54.20 | $8.43 | 247200 |
| 2025-10-10 | 51.22 | $8.18 | 292694 |
| 2025-10-09 | 57.95 | $8.65 | 286614 |
| 2025-10-08 | 62.08 | $8.90 | 409536 |
| 2025-10-07 | 56.95 | $8.46 | 329200 |
| 2025-10-06 | 58.14 | $8.53 | 179753 |
| 2025-10-03 | 57.54 | $8.48 | 233200 |
| 2025-10-02 | 55.98 | $8.35 | 189800 |
| 2025-10-01 | 56.13 | $8.36 | 222525 |
| 2025-09-30 | 55.68 | $8.32 | 169700 |
| 2025-09-29 | 57.37 | $8.44 | 181801 |
| 2025-09-26 | 60.57 | $8.66 | 286400 |
| 2025-09-25 | 57.93 | $8.40 | 352232 |
| 2025-09-24 | 61.54 | $8.64 | 303207 |
| 2025-09-23 | 63.42 | $8.76 | 634748 |
| 2025-09-22 | 61.95 | $8.60 | 499784 |
| 2025-09-19 | 56.44 | $8.07 | 649238 |
| 2025-09-18 | 57.19 | $8.12 | 470900 |
| 2025-09-17 | 54.34 | $7.87 | 527600 |
| 2025-09-16 | 56.33 | $8.01 | 1.2M |
| 2025-09-15 | 50.54 | $7.54 | 1.6M |
| 2025-09-12 | 50.41 | $7.53 | 187809 |
| 2025-09-11 | 52.41 | $7.68 | 231700 |
| 2025-09-10 | 49.07 | $7.42 | 215991 |
| 2025-09-09 | 46.03 | $7.20 | 221400 |
| 2025-09-08 | 48.27 | $7.38 | 262200 |
| 2025-09-05 | 50.89 | $7.58 | 299600 |
| 2025-09-04 | 51.69 | $7.64 | 233314 |
| 2025-09-03 | 45.91 | $7.21 | 271000 |
| 2025-09-02 | 47.80 | $7.36 | 321744 |
| 2025-08-29 | 48.31 | $7.40 | 666630 |
| 2025-08-28 | 51.13 | $7.62 | 490400 |
| 2025-08-27 | 45.80 | $7.23 | 247900 |
| 2025-08-26 | 45.21 | $7.19 | 273400 |
| 2025-08-25 | 41.79 | $6.96 | 434300 |
| 2025-08-22 | 41.90 | $6.97 | 708348 |
| 2025-08-21 | 35.92 | $6.59 | 378600 |
| 2025-08-20 | 36.20 | $6.62 | 267000 |
| 2025-08-19 | 35.41 | $6.57 | 270515 |
| 2025-08-18 | 36.71 | $6.72 | 433200 |
| 2025-08-15 | 36.97 | $6.75 | 373700 |
| 2025-08-14 | 36.83 | $6.74 | 287500 |
| 2025-08-13 | 38.04 | $6.89 | 348847 |
| 2025-08-12 | 38.77 | $6.98 | 319000 |
| 2025-08-11 | 34.40 | $6.65 | 381300 |
| 2025-08-08 | 36.26 | $6.90 | 536000 |
| 2025-08-07 | 37.02 | $7.00 | 524400 |
| 2025-08-06 | 37.93 | $7.12 | 536019 |
| 2025-08-05 | 40.03 | $7.39 | 500700 |
| 2025-08-04 | 37.47 | $7.18 | 537400 |
| 2025-08-01 | 37.11 | $7.15 | 785023 |
| 2025-07-31 | 38.98 | $7.41 | 804971 |
| 2025-07-30 | 43.82 | $8.01 | 1.3M |
| 2025-07-29 | 60.30 | $9.40 | 637200 |
| 2025-07-28 | 62.38 | $9.53 | 388617 |
| 2025-07-25 | 60.06 | $9.30 | 691140 |
| 2025-07-24 | 52.13 | $8.65 | 282503 |
| 2025-07-23 | 52.90 | $8.70 | 595800 |
| 2025-07-22 | 45.42 | $8.21 | 219000 |
| 2025-07-21 | 48.40 | $8.41 | 287402 |
| 2025-07-18 | 47.75 | $8.37 | 326100 |
| 2025-07-17 | 51.79 | $8.63 | 247338 |
| 2025-07-16 | 51.95 | $8.64 | 300700 |
| 2025-07-15 | 47.97 | $8.38 | 238900 |
| 2025-07-14 | 48.85 | $8.44 | 249909 |
| 2025-07-11 | 50.94 | $8.58 | 255261 |
| 2025-07-10 | 52.00 | $8.65 | 298424 |
| 2025-07-09 | 54.13 | $8.79 | 199324 |
| 2025-07-08 | 53.22 | $8.72 | 278500 |
| 2025-07-07 | 58.25 | $9.04 | 464800 |
| 2025-07-03 | 69.10 | $9.60 | 440900 |
| 2025-07-02 | 62.88 | $9.07 | 412924 |
| 2025-07-01 | 61.64 | $8.98 | 358425 |
| 2025-06-30 | 63.67 | $9.07 | 239417 |
| 2025-06-27 | 64.34 | $9.10 | 871622 |
| 2025-06-26 | 63.85 | $9.06 | 508508 |
| 2025-06-25 | 64.48 | $9.09 | 578500 |
| 2025-06-24 | 65.08 | $9.12 | 314422 |
| 2025-06-23 | 62.17 | $8.86 | 233121 |
| 2025-06-20 | 59.85 | $8.67 | 303772 |
| 2025-06-18 | 62.54 | $8.81 | 221802 |
| 2025-06-17 | 61.36 | $8.71 | 274900 |
| 2025-06-16 | 58.52 | $8.48 | 407261 |
| 2025-06-13 | 58.39 | $8.47 | 344400 |
| 2025-06-12 | 59.95 | $8.56 | 266600 |
| 2025-06-11 | 63.35 | $8.75 | 282533 |
| 2025-06-10 | 63.35 | $8.75 | 379233 |
| 2025-06-09 | 66.02 | $8.90 | 293000 |
| 2025-06-06 | 71.76 | $9.20 | 333535 |
| 2025-06-05 | 66.83 | $8.66 | 211502 |
| 2025-06-04 | 65.34 | $8.52 | 177233 |
| 2025-06-03 | 65.74 | $8.54 | 442838 |
| 2025-06-02 | 62.34 | $8.23 | 319300 |
| 2025-05-30 | 62.53 | $8.24 | 411800 |
| 2025-05-29 | 63.82 | $8.31 | 382600 |
| 2025-05-28 | 62.78 | $8.21 | 232533 |
| 2025-05-27 | 65.86 | $8.38 | 247900 |
| 2025-05-23 | 63.02 | $8.10 | 239700 |
| 2025-05-22 | 62.05 | $8.01 | 346900 |
| 2025-05-21 | 71.04 | $8.47 | 413700 |
| 2025-05-20 | 70.78 | $8.44 | 688036 |
| 2025-05-19 | 76.24 | $8.69 | 370900 |
| 2025-05-16 | 76.03 | $8.66 | 590246 |
| 2025-05-15 | 77.12 | $8.71 | 378200 |
| 2025-05-14 | 76.74 | $8.65 | 552500 |
| 2025-05-13 | 75.59 | $8.47 | 759959 |
| 2025-05-12 | 73.14 | $8.12 | 592244 |
| 2025-05-09 | 69.75 | $7.71 | 330838 |
| 2025-05-08 | 69.96 | $7.72 | 438007 |
| 2025-05-07 | 67.81 | $7.48 | 892700 |
| 2025-05-06 | 67.44 | $7.44 | 795421 |
| 2025-05-05 | 64.76 | $7.16 | 454800 |
| 2025-05-02 | 66.24 | $7.24 | 652800 |
| 2025-05-01 | 57.89 | $6.51 | 414700 |
| 2025-04-30 | 56.20 | $6.39 | 856660 |
| 2025-04-29 | 55.35 | $6.33 | 381800 |
| 2025-04-28 | 51.78 | $6.09 | 164900 |
| 2025-04-25 | 54.00 | $6.22 | 178800 |
| 2025-04-24 | 52.51 | $6.12 | 174111 |
| 2025-04-23 | 51.47 | $6.05 | 223300 |
| 2025-04-22 | 50.59 | $5.99 | 182200 |
| 2025-04-21 | 48.35 | $5.84 | 349700 |
| 2025-04-17 | 50.52 | $5.99 | 245004 |
| 2025-04-16 | 48.78 | $5.87 | 338437 |
| 2025-04-15 | 47.30 | $5.77 | 311400 |
| 2025-04-14 | 46.87 | $5.74 | 365939 |
| 2025-04-11 | 46.99 | $5.75 | 242400 |
| 2025-04-10 | 43.91 | $5.53 | 359900 |
| 2025-04-09 | 44.25 | $5.56 | 486403 |
| 2025-04-08 | 38.33 | $5.16 | 434881 |
| 2025-04-07 | 37.39 | $5.10 | 416277 |
| 2025-04-04 | 36.30 | $5.03 | 571707 |
| 2025-04-03 | 36.30 | $5.03 | 548221 |
| 2025-04-02 | 40.56 | $5.50 | 300642 |
| 2025-04-01 | 37.91 | $5.32 | 185233 |
| 2025-03-31 | 36.57 | $5.23 | 248900 |
| 2025-03-28 | 37.51 | $5.34 | 138801 |
| 2025-03-27 | 39.44 | $5.56 | 267606 |
| 2025-03-26 | 39.44 | $5.56 | 308900 |
| 2025-03-25 | 41.17 | $5.76 | 270525 |
| 2025-03-24 | 42.60 | $5.92 | 194145 |
| 2025-03-21 | 40.65 | $5.76 | 491314 |
| 2025-03-20 | 41.74 | $5.89 | 244497 |
| 2025-03-19 | 42.75 | $6.01 | 320546 |
| 2025-03-18 | 41.17 | $5.87 | 422700 |
| 2025-03-17 | 37.80 | $5.58 | 247500 |
| 2025-03-14 | 37.56 | $5.56 | 298900 |
| 2025-03-13 | 34.51 | $5.30 | 348600 |
| 2025-03-12 | 36.12 | $5.55 | 451637 |
| 2025-03-11 | 33.89 | $5.36 | 776320 |
| 2025-03-10 | 34.07 | $5.39 | 662612 |
| 2025-03-07 | 36.25 | $5.75 | 800410 |
| 2025-03-06 | 37.38 | $5.93 | 622200 |
| 2025-03-05 | 35.79 | $5.78 | 1.5M |
| 2025-03-04 | 40.12 | $6.45 | 781000 |
| 2025-03-03 | 40.39 | $6.49 | 409529 |
| 2025-02-28 | 45.04 | $7.12 | 340400 |
| 2025-02-27 | 42.02 | $6.82 | 314500 |
| 2025-02-26 | 45.34 | $7.24 | 306126 |
| 2025-02-25 | 43.42 | $7.05 | 441400 |
| 2025-02-24 | 41.68 | $6.88 | 432500 |
| 2025-02-21 | 43.09 | $7.07 | 386200 |
| 2025-02-20 | 48.39 | $7.72 | 299106 |
| 2025-02-19 | 46.86 | $7.56 | 262526 |
| 2025-02-18 | 49.19 | $7.83 | 317806 |
| 2025-02-14 | 49.81 | $7.90 | 167438 |
| 2025-02-13 | 52.09 | $8.16 | 235000 |
| 2025-02-12 | 52.27 | $8.18 | 301900 |
| 2025-02-11 | 55.65 | $8.56 | 413924 |
| 2025-02-10 | 62.86 | $9.27 | 1.3M |
| 2025-02-07 | 52.68 | $8.03 | 192200 |
| 2025-02-06 | 54.99 | $8.23 | 274000 |
| 2025-02-05 | 54.23 | $8.15 | 216742 |
| 2025-02-04 | 50.66 | $7.79 | 240104 |
| 2025-02-03 | 50.76 | $7.80 | 293813 |
| 2025-01-31 | 51.57 | $7.88 | 352600 |
| 2025-01-30 | 53.60 | $8.08 | 545615 |
| 2025-01-29 | 52.71 | $7.98 | 1.5M |
| 2025-01-28 | 48.22 | $7.50 | 610000 |
| 2025-01-27 | 44.46 | $7.14 | 643600 |
| 2025-01-24 | 55.66 | $8.19 | 252700 |
| 2025-01-23 | 59.46 | $8.47 | 263828 |
| 2025-01-22 | 58.00 | $8.32 | 350027 |
| 2025-01-21 | 59.63 | $8.44 | 731348 |
| 2025-01-17 | 55.03 | $7.98 | 651659 |
| 2025-01-16 | 46.31 | $7.29 | 371700 |
| 2025-01-15 | 44.83 | $7.19 | 428731 |
| 2025-01-14 | 42.90 | $7.06 | 200500 |
| 2025-01-13 | 39.81 | $6.86 | 424200 |
| 2025-01-10 | 38.87 | $6.80 | 353729 |
| 2025-01-08 | 42.33 | $7.13 | 304600 |
| 2025-01-07 | 42.99 | $7.19 | 260900 |
| 2025-01-06 | 49.19 | $7.70 | 256225 |
| 2025-01-03 | 50.00 | $7.76 | 283700 |
| 2025-01-02 | 45.00 | $7.41 | 211700 |
| 2024-12-31 | 43.78 | $7.33 | 209500 |
| 2024-12-30 | 45.96 | $7.51 | 140100 |
| 2024-12-27 | 46.20 | $7.53 | 142449 |
| 2024-12-26 | 49.56 | $7.80 | 170949 |
| 2024-12-24 | 49.04 | $7.76 | 98625 |
| 2024-12-23 | 48.02 | $7.68 | 293115 |
| 2024-12-20 | 48.02 | $7.68 | 1.3M |
| 2024-12-19 | 47.43 | $7.63 | 393600 |
| 2024-12-18 | 46.38 | $7.54 | 388300 |
| 2024-12-17 | 52.82 | $8.12 | 293800 |
| 2024-12-16 | 56.83 | $8.43 | 331100 |
| 2024-12-13 | 53.93 | $8.16 | 230916 |
| 2024-12-12 | 53.93 | $8.16 | 342276 |
| 2024-12-11 | 60.43 | $8.64 | 333920 |
| 2024-12-10 | 56.49 | $8.26 | 272209 |
| 2024-12-09 | 56.91 | $8.29 | 224202 |
| 2024-12-06 | 60.21 | $8.52 | 215600 |
| 2024-12-05 | 63.56 | $8.74 | 338938 |
| 2024-12-04 | 66.10 | $8.90 | 448824 |
| 2024-12-03 | 63.50 | $8.60 | 459800 |
| 2024-12-02 | 64.12 | $8.64 | 377000 |
| 2024-11-29 | 65.34 | $8.72 | 164300 |
| 2024-11-27 | 66.08 | $8.77 | 411864 |
| 2024-11-26 | 66.80 | $8.82 | 612207 |
| 2024-11-25 | 64.60 | $8.52 | 457717 |
| 2024-11-22 | 65.01 | $8.55 | 432845 |
| 2024-11-21 | 67.45 | $8.73 | 307902 |
| 2024-11-20 | 67.45 | $8.73 | 400300 |
| 2024-11-19 | 66.50 | $8.58 | 507905 |
| 2024-11-18 | 62.80 | $8.04 | 807673 |
| 2024-11-15 | 59.06 | $7.57 | 433600 |
| 2024-11-14 | 61.56 | $7.77 | 411930 |
| 2024-11-13 | 63.09 | $7.89 | 261900 |
| 2024-11-12 | 68.02 | $8.26 | 385300 |
| 2024-11-11 | 68.30 | $8.28 | 669327 |
| 2024-11-08 | 63.71 | $7.62 | 467914 |
| 2024-11-07 | 67.65 | $7.90 | 456849 |
| 2024-11-06 | 67.24 | $7.84 | 786100 |
| 2024-11-05 | 63.56 | $7.34 | 769119 |
| 2024-11-04 | 53.15 | $6.30 | 620368 |
| 2024-11-01 | 53.15 | $6.30 | 934075 |
| 2024-10-31 | 50.83 | $6.11 | 1.4M |
| 2024-10-30 | 40.73 | $5.42 | 414700 |
| 2024-10-29 | 39.53 | $5.35 | 196975 |
| 2024-10-28 | 40.08 | $5.40 | 307159 |
| 2024-10-25 | 39.92 | $5.39 | 321346 |
| 2024-10-24 | 41.82 | $5.57 | 433500 |
| 2024-10-23 | 45.46 | $5.89 | 258100 |
| 2024-10-22 | 44.60 | $5.83 | 242922 |
| 2024-10-21 | 46.58 | $6.00 | 292121 |
| 2024-10-18 | 45.22 | $5.90 | 357000 |
| 2024-10-17 | 41.71 | $5.65 | 467726 |
| 2024-10-16 | 38.87 | $5.46 | 407106 |
| 2024-10-15 | 39.16 | $5.49 | 358053 |
| 2024-10-14 | 40.48 | $5.63 | 251100 |
| 2024-10-11 | 41.62 | $5.75 | 376460 |
| 2024-10-10 | 40.01 | $5.63 | 304100 |
| 2024-10-09 | 45.11 | $6.15 | 272931 |
| 2024-10-08 | 45.22 | $6.16 | 300406 |
| 2024-10-07 | 43.59 | $6.03 | 225700 |
| 2024-10-04 | 42.72 | $5.96 | 184100 |
| 2024-10-03 | 41.62 | $5.87 | 393500 |
| 2024-10-02 | 42.48 | $5.97 | 216200 |
| 2024-10-01 | 40.37 | $5.79 | 427806 |
| 2024-09-30 | 40.14 | $5.77 | 984545 |
| 2024-09-27 | 39.24 | $5.69 | 424600 |
| 2024-09-26 | 37.12 | $5.50 | 1.1M |
| 2024-09-25 | 34.24 | $5.25 | 940223 |
| 2024-09-24 | 36.32 | $5.58 | 1.1M |
| 2024-09-23 | 39.36 | $6.02 | 429808 |
| 2024-09-20 | 44.05 | $6.61 | 471526 |
| 2024-09-19 | 44.39 | $6.65 | 373417 |
| 2024-09-18 | 41.71 | $6.40 | 424806 |
| 2024-09-17 | 42.49 | $6.50 | 399112 |
| 2024-09-16 | 41.14 | $6.37 | 620517 |
| 2024-09-13 | 37.71 | $6.05 | 911300 |
| 2024-09-12 | 35.24 | $5.83 | 1.2M |
| 2024-09-11 | 34.12 | $5.73 | 1.6M |
| 2024-09-10 | 38.01 | $6.35 | 221200 |
| 2024-09-09 | 38.41 | $6.41 | 248600 |
| 2024-09-06 | 38.54 | $6.43 | 150000 |
| 2024-09-05 | 40.62 | $6.75 | 237044 |
| 2024-09-04 | 41.96 | $6.95 | 123732 |
| 2024-09-03 | 41.60 | $6.91 | 160046 |
| 2024-08-30 | 46.10 | $7.56 | 121617 |
| 2024-08-29 | 46.47 | $7.61 | 200433 |
| 2024-08-28 | 43.74 | $7.29 | 324215 |
| 2024-08-27 | 46.33 | $7.66 | 228500 |
| 2024-08-26 | 48.70 | $7.98 | 282208 |
| 2024-08-23 | 47.59 | $7.84 | 258944 |
| 2024-08-22 | 42.31 | $7.22 | 134400 |
| 2024-08-21 | 41.77 | $7.16 | 205500 |
| 2024-08-20 | 42.72 | $7.31 | 205174 |
| 2024-08-19 | 44.51 | $7.59 | 326700 |
| 2024-08-16 | 41.86 | $7.27 | 170226 |
| 2024-08-15 | 41.45 | $7.22 | 360737 |
| 2024-08-14 | 40.81 | $7.14 | 288990 |
| 2024-08-13 | 41.18 | $7.21 | 179300 |
| 2024-08-12 | 38.18 | $6.82 | 225400 |
| 2024-08-09 | 39.00 | $6.99 | 236700 |
| 2024-08-08 | 38.33 | $6.90 | 349826 |
| 2024-08-07 | 36.26 | $6.62 | 416260 |
| 2024-08-06 | 37.99 | $7.02 | 495847 |
| 2024-08-05 | 36.25 | $6.78 | 554500 |
| 2024-08-02 | 38.16 | $7.23 | 464154 |
| 2024-08-01 | 40.68 | $7.79 | 538100 |
| 2024-07-31 | 42.69 | $8.21 | 505000 |
| 2024-07-30 | 42.31 | $8.15 | 621300 |
| 2024-07-29 | 43.81 | $8.47 | 627600 |
| 2024-07-26 | 44.13 | $8.54 | 1.3M |
| 2024-07-25 | 40.35 | $7.91 | 2.1M |
| 2024-07-24 | 59.32 | $11.04 | 646200 |
| 2024-07-23 | 67.30 | $11.87 | 577600 |
| 2024-07-22 | 65.93 | $11.61 | 629119 |
| 2024-07-19 | 64.59 | $11.36 | 241586 |
| 2024-07-18 | 63.20 | $11.11 | 393133 |
| 2024-07-17 | 62.98 | $11.07 | 503653 |
| 2024-07-16 | 65.20 | $11.31 | 625855 |
| 2024-07-15 | 59.10 | $10.24 | 645490 |
| 2024-07-12 | 54.80 | $9.63 | 590097 |
| 2024-07-11 | 47.41 | $8.77 | 308405 |
| 2024-07-10 | 43.96 | $8.43 | 340203 |
| 2024-07-09 | 42.38 | $8.28 | 352881 |
| 2024-07-08 | 41.76 | $8.22 | 380907 |
| 2024-07-05 | 45.08 | $8.65 | 701444 |
| 2024-07-03 | 44.69 | $8.61 | 275669 |
| 2024-07-02 | 44.51 | $8.59 | 570294 |
| 2024-07-01 | 44.58 | $8.60 | 762849 |
| 2024-06-28 | 51.78 | $9.51 | 5.8M |
| 2024-06-27 | 52.94 | $9.64 | 785431 |
| 2024-06-26 | 50.68 | $9.36 | 600353 |
| 2024-06-25 | 43.91 | $8.62 | 560948 |
| 2024-06-24 | 45.10 | $8.77 | 449621 |
| 2024-06-21 | 50.58 | $9.40 | 317074 |
| 2024-06-20 | 52.00 | $9.55 | 510434 |
| 2024-06-18 | 58.96 | $10.21 | 254615 |
| 2024-06-17 | 58.96 | $10.21 | 274202 |
| 2024-06-14 | 57.72 | $10.05 | 414946 |
| 2024-06-13 | 63.28 | $10.54 | 240248 |
| 2024-06-12 | 62.65 | $10.45 | 334552 |
| 2024-06-11 | 61.47 | $10.28 | 407598 |
| 2024-06-10 | 61.26 | $10.25 | 388155 |
| 2024-06-07 | 61.26 | $10.25 | 263236 |
| 2024-06-06 | 61.26 | $10.25 | 339304 |
| 2024-06-05 | 61.73 | $10.30 | 232204 |
| 2024-06-04 | 61.51 | $10.26 | 579523 |
| 2024-06-03 | 58.75 | $9.78 | 582530 |
| 2024-05-31 | 68.45 | $10.78 | 591313 |
| 2024-05-30 | 63.86 | $9.97 | 735811 |
| 2024-05-29 | 63.17 | $9.86 | 519982 |
| 2024-05-28 | 59.42 | $9.30 | 610485 |
| 2024-05-24 | 55.40 | $8.78 | 206587 |
| 2024-05-23 | 51.93 | $8.38 | 186669 |
| 2024-05-22 | 54.13 | $8.60 | 211617 |
| 2024-05-21 | 53.96 | $8.58 | 264035 |
| 2024-05-20 | 54.92 | $8.68 | 410882 |
| 2024-05-17 | 62.17 | $9.37 | 327787 |
| 2024-05-16 | 62.03 | $9.35 | 247929 |
| 2024-05-15 | 64.83 | $9.60 | 360277 |
| 2024-05-14 | 61.16 | $9.05 | 490454 |
| 2024-05-13 | 58.55 | $8.70 | 413274 |
| 2024-05-10 | 57.30 | $8.54 | 820457 |
| 2024-05-09 | 49.42 | $7.67 | 195118 |
| 2024-05-08 | 51.17 | $7.84 | 186860 |
| 2024-05-07 | 49.26 | $7.65 | 296056 |
| 2024-05-06 | 50.96 | $7.82 | 343925 |
| 2024-05-03 | 47.53 | $7.48 | 262765 |
| 2024-05-02 | 48.57 | $7.59 | 365796 |
| 2024-05-01 | 46.65 | $7.40 | 321429 |
| 2024-04-30 | 43.59 | $7.11 | 413304 |
| 2024-04-29 | 41.39 | $6.91 | 607318 |
| 2024-04-26 | 45.71 | $7.42 | 336102 |
| 2024-04-25 | 44.85 | $7.34 | 1.1M |
| 2024-04-24 | 50.76 | $7.96 | 391218 |
| 2024-04-23 | 47.13 | $7.62 | 250579 |
| 2024-04-22 | 45.91 | $7.51 | 290834 |
| 2024-04-19 | 49.79 | $7.90 | 188392 |
| 2024-04-18 | 49.48 | $7.87 | 194169 |
| 2024-04-17 | 50.98 | $8.02 | 201342 |
| 2024-04-16 | 50.41 | $7.96 | 164422 |
| 2024-04-15 | 49.66 | $7.88 | 349501 |
| 2024-04-12 | 51.22 | $8.05 | 362745 |
| 2024-04-11 | 57.91 | $8.71 | 249862 |
| 2024-04-10 | 55.48 | $8.42 | 295283 |
| 2024-04-09 | 58.81 | $8.72 | 303160 |
| 2024-04-08 | 57.60 | $8.57 | 421490 |
| 2024-04-05 | 57.93 | $8.60 | 346213 |
| 2024-04-04 | 57.63 | $8.56 | 558385 |
| 2024-04-03 | 65.04 | $9.23 | 486677 |
| 2024-04-02 | 64.45 | $9.14 | 605400 |
| 2024-04-01 | 61.83 | $8.75 | 870652 |
| 2024-03-28 | 57.65 | $8.20 | 973506 |
| 2024-03-27 | 58.76 | $8.30 | 537878 |
| 2024-03-26 | 61.23 | $8.52 | 892771 |
| 2024-03-25 | 72.71 | $9.39 | 924808 |
| 2024-03-22 | 71.85 | $9.24 | 848189 |
| 2024-03-21 | 69.12 | $8.80 | 479792 |
| 2024-03-20 | 65.99 | $8.36 | 187295 |
| 2024-03-19 | 66.28 | $8.38 | 212763 |
| 2024-03-18 | 64.66 | $8.16 | 358821 |
| 2024-03-15 | 63.91 | $8.06 | 315661 |
| 2024-03-14 | 69.82 | $8.48 | 298617 |
| 2024-03-13 | 69.97 | $8.49 | 214152 |
| 2024-03-12 | 69.79 | $8.46 | 474013 |
| 2024-03-11 | 77.62 | $8.99 | 775164 |
| 2024-03-08 | 75.01 | $8.47 | 904144 |
| 2024-03-07 | 68.14 | $7.46 | 234658 |
| 2024-03-06 | 66.21 | $7.24 | 279967 |
| 2024-03-05 | 63.56 | $6.96 | 296978 |
| 2024-03-04 | 62.25 | $6.83 | 346368 |
| 2024-03-01 | 60.59 | $6.67 | 398908 |
| 2024-02-29 | 52.10 | $5.99 | 343878 |
| 2024-02-28 | 72.34 | $6.92 | 274247 |
| 2024-02-27 | 70.96 | $6.80 | 151059 |
| 2024-02-26 | 71.52 | $6.82 | 194657 |
| 2024-02-23 | 68.41 | $6.56 | 116920 |
| 2024-02-22 | 67.10 | $6.46 | 197441 |
| 2024-02-21 | 66.30 | $6.40 | 120236 |
| 2024-02-20 | 63.49 | $6.20 | 70699 |
| 2024-02-16 | 64.25 | $6.23 | 107088 |
| 2024-02-15 | 64.25 | $6.23 | 90782 |
| 2024-02-14 | 63.05 | $6.14 | 93731 |
| 2024-02-13 | 61.55 | $6.03 | 97303 |
| 2024-02-12 | 64.97 | $6.18 | 168294 |
| 2024-02-09 | 63.82 | $6.09 | 116173 |
| 2024-02-08 | 60.70 | $5.86 | 60971 |
| 2024-02-07 | 57.20 | $5.63 | 57538 |
| 2024-02-06 | 57.62 | $5.65 | 80169 |
| 2024-02-05 | 58.66 | $5.70 | 154811 |
| 2024-02-02 | 62.95 | $5.90 | 63714 |
| 2024-02-01 | 62.82 | $5.89 | 107299 |
| 2024-01-31 | 59.75 | $5.66 | 37420 |
| 2024-01-30 | 65.08 | $5.90 | 66384 |
| 2024-01-29 | 65.54 | $5.92 | 185328 |
| 2024-01-26 | 62.64 | $5.69 | 117621 |
| 2024-01-25 | 65.13 | $5.80 | 137944 |
| 2024-01-24 | 60.37 | $5.45 | 44484 |
| 2024-01-23 | 59.31 | $5.38 | 65670 |
| 2024-01-22 | 62.00 | $5.50 | 225421 |
| 2024-01-19 | 57.24 | $5.19 | 141322 |
| 2024-01-18 | 56.23 | $5.13 | 101173 |
| 2024-01-17 | 64.68 | $5.48 | 179976 |
| 2024-01-16 | 56.53 | $5.02 | 101722 |
| 2024-01-12 | 55.02 | $4.95 | 65599 |
| 2024-01-11 | 48.78 | $4.69 | 79682 |
| 2024-01-10 | 49.03 | $4.70 | 73325 |
| 2024-01-09 | 47.76 | $4.65 | 67210 |
| 2024-01-08 | 47.76 | $4.65 | 63783 |
| 2024-01-05 | 47.98 | $4.66 | 127824 |
| 2024-01-04 | 48.81 | $4.70 | 89465 |
| 2024-01-03 | 50.92 | $4.80 | 56581 |
| 2024-01-02 | 51.55 | $4.83 | 58166 |
| 2023-12-29 | 53.88 | $4.94 | 75792 |
| 2023-12-28 | 54.31 | $4.96 | 62047 |
| 2023-12-27 | 55.13 | $5.00 | 44931 |
| 2023-12-26 | 52.75 | $4.86 | 42270 |
| 2023-12-22 | 53.72 | $4.91 | 46811 |
| 2023-12-21 | 53.55 | $4.90 | 31824 |
| 2023-12-20 | 51.95 | $4.80 | 89290 |
| 2023-12-19 | 49.82 | $4.67 | 83867 |
| 2023-12-18 | 46.14 | $4.46 | 244348 |
| 2023-12-15 | 38.85 | $4.10 | 359501 |
| 2023-12-14 | 47.30 | $4.60 | 132458 |
| 2023-12-13 | 44.55 | $4.48 | 134023 |
| 2023-12-12 | 42.90 | $4.41 | 48304 |
| 2023-12-11 | 43.60 | $4.45 | 86425 |
| 2023-12-08 | 43.94 | $4.47 | 85225 |
| 2023-12-07 | 41.77 | $4.37 | 133582 |
| 2023-12-06 | 41.33 | $4.35 | 161567 |
| 2023-12-05 | 42.85 | $4.45 | 71744 |
| 2023-12-04 | 46.57 | $4.68 | 81351 |
| 2023-12-01 | 49.60 | $4.85 | 101800 |
| 2023-11-30 | 48.66 | $4.80 | 74000 |
| 2023-11-29 | 49.71 | $4.86 | 75800 |
| 2023-11-28 | 46.62 | $4.69 | 54900 |
| 2023-11-27 | 49.69 | $4.87 | 139500 |
| 2023-11-24 | 49.34 | $4.85 | 40900 |
| 2023-11-22 | 50.18 | $4.90 | 45500 |
| 2023-11-21 | 48.86 | $4.82 | 116900 |
| 2023-11-20 | 49.64 | $4.87 | 74500 |
| 2023-11-17 | 50.09 | $4.90 | 81200 |
| 2023-11-16 | 48.91 | $4.82 | 117000 |
| 2023-11-15 | 50.77 | $4.95 | 196700 |
| 2023-11-14 | 50.50 | $4.93 | 123800 |
| 2023-11-13 | 50.36 | $4.92 | 141900 |
| 2023-11-10 | 50.49 | $4.93 | 137100 |
| 2023-11-09 | 47.18 | $4.67 | 179500 |
| 2023-11-08 | 45.30 | $4.53 | 96000 |
| 2023-11-07 | 40.43 | $4.19 | 118800 |
| 2023-11-06 | 42.00 | $4.34 | 143400 |
| 2023-11-03 | 42.73 | $4.41 | 182800 |
| 2023-11-02 | 46.25 | $4.73 | 141300 |
| 2023-11-01 | 45.72 | $4.69 | 173600 |
| 2023-10-31 | 46.93 | $4.80 | 232100 |
| 2023-10-30 | 43.57 | $4.54 | 447700 |
| 2023-10-27 | 42.78 | $4.48 | 586900 |
| 2023-10-26 | 55.49 | $5.51 | 135800 |
| 2023-10-25 | 50.01 | $5.11 | 202800 |
| 2023-10-24 | 58.97 | $5.63 | 127500 |
| 2023-10-23 | 56.40 | $5.45 | 156200 |
| 2023-10-20 | 54.60 | $5.33 | 151600 |
| 2023-10-19 | 61.66 | $5.68 | 241600 |
| 2023-10-18 | 64.13 | $5.79 | 181400 |
| 2023-10-17 | 70.49 | $6.05 | 298500 |
| 2023-10-16 | 66.89 | $5.75 | 286300 |
| 2023-10-13 | 66.37 | $5.71 | 258300 |
| 2023-10-12 | 61.83 | $5.39 | 218300 |
| 2023-10-11 | 67.22 | $5.59 | 234200 |
| 2023-10-10 | 68.64 | $5.64 | 378600 |
| 2023-10-09 | 65.30 | $5.40 | 117000 |
| 2023-10-06 | 63.28 | $5.27 | 111300 |
| 2023-10-05 | 62.15 | $5.20 | 133400 |
| 2023-10-04 | 57.76 | $4.95 | 111400 |
| 2023-10-03 | 61.85 | $5.10 | 77700 |
| 2023-10-02 | 62.41 | $5.12 | 189600 |
| 2023-09-29 | 69.60 | $5.36 | 163100 |
| 2023-09-28 | 68.15 | $5.26 | 105600 |
| 2023-09-27 | 66.47 | $5.15 | 213300 |
| 2023-09-26 | 68.33 | $5.21 | 181000 |
| 2023-09-25 | 69.56 | $5.25 | 222000 |
| 2023-09-22 | 75.38 | $5.43 | 403200 |
| 2023-09-21 | 71.91 | $5.15 | 289300 |
| 2023-09-20 | 73.31 | $5.19 | 216500 |
| 2023-09-19 | 72.28 | $5.11 | 433000 |
| 2023-09-18 | 73.63 | $5.15 | 494900 |
| 2023-09-15 | 70.50 | $4.91 | 252900 |
| 2023-09-14 | 69.79 | $4.86 | 169600 |
| 2023-09-13 | 66.75 | $4.66 | 137400 |
| 2023-09-12 | 71.54 | $4.80 | 137300 |
| 2023-09-11 | 72.96 | $4.84 | 148100 |
| 2023-09-08 | 69.67 | $4.61 | 121100 |
| 2023-09-07 | 72.97 | $4.70 | 86100 |
| 2023-09-06 | 76.80 | $4.80 | 175500 |
| 2023-09-05 | 75.84 | $4.72 | 152300 |
| 2023-09-01 | 75.47 | $4.69 | 245600 |
| 2023-08-31 | 79.65 | $4.80 | 420500 |
| 2023-08-30 | 78.08 | $4.65 | 292900 |
| 2023-08-29 | 77.19 | $4.57 | 287000 |
| 2023-08-28 | 73.31 | $4.27 | 168800 |
| 2023-08-25 | 73.71 | $4.28 | 215200 |
| 2023-08-24 | 71.99 | $4.16 | 633000 |
| 2023-08-23 | 68.37 | $3.94 | 201000 |
| 2023-08-22 | 62.02 | $3.64 | 157900 |
| 2023-08-21 | 55.19 | $3.40 | 124700 |
| 2023-08-18 | 52.48 | $3.32 | 206100 |
| 2023-08-17 | 50.34 | $3.26 | 68900 |
| 2023-08-16 | 56.36 | $3.41 | 87300 |
| 2023-08-15 | 56.79 | $3.42 | 374900 |
| 2023-08-14 | 55.83 | $3.39 | 266400 |
| 2023-08-11 | 61.94 | $3.53 | 134600 |
| 2023-08-10 | 68.00 | $3.65 | 86800 |
| 2023-08-09 | 71.32 | $3.71 | 79500 |
| 2023-08-08 | 73.59 | $3.75 | 103600 |
| 2023-08-07 | 73.59 | $3.75 | 311400 |
| 2023-08-04 | 73.20 | $3.73 | 98800 |
| 2023-08-03 | 74.23 | $3.75 | 702500 |
| 2023-08-02 | 74.23 | $3.75 | 278600 |
| 2023-08-01 | 74.23 | $3.75 | 239700 |
| 2023-07-31 | 74.23 | $3.75 | 373200 |
| 2023-07-28 | 75.09 | $3.77 | 457300 |
| 2023-07-27 | 67.38 | $3.34 | 293000 |
| 2023-07-26 | 59.31 | $3.05 | 137400 |
| 2023-07-25 | 63.42 | $3.13 | 61500 |
| 2023-07-24 | 62.81 | $3.11 | 178500 |
| 2023-07-21 | 57.77 | $2.96 | 152100 |
| 2023-07-20 | 59.82 | $3.00 | 44500 |
| 2023-07-19 | 59.82 | $3.00 | 78700 |
| 2023-07-18 | 60.80 | $3.02 | 63300 |
| 2023-07-17 | 58.55 | $2.95 | 97900 |
| 2023-07-14 | 65.70 | $3.09 | 65800 |
| 2023-07-13 | 70.37 | $3.17 | 156800 |
| 2023-07-12 | 71.58 | $3.19 | 230200 |
| 2023-07-11 | 63.17 | $2.91 | 38500 |
| 2023-07-10 | 60.81 | $2.85 | 60900 |
| 2023-07-07 | 61.44 | $2.86 | 45100 |
| 2023-07-06 | 61.06 | $2.85 | 24700 |
| 2023-07-05 | 60.32 | $2.83 | 11000 |
| 2023-07-03 | 59.95 | $2.82 | 9100 |
| 2023-06-30 | 59.60 | $2.81 | 69800 |
| 2023-06-29 | 59.26 | $2.80 | 38600 |
| 2023-06-28 | 57.22 | $2.74 | 103300 |
| 2023-06-27 | 51.87 | $2.60 | 94300 |
| 2023-06-26 | 46.92 | $2.49 | 71300 |
| 2023-06-23 | 43.40 | $2.42 | 35400 |
| 2023-06-22 | 46.77 | $2.50 | 19600 |
| 2023-06-21 | 48.56 | $2.54 | 21800 |
| 2023-06-20 | 48.08 | $2.53 | 29700 |
| 2023-06-16 | 51.69 | $2.61 | 22000 |
| 2023-06-15 | 53.60 | $2.65 | 74000 |
| 2023-06-14 | 55.55 | $2.69 | 36300 |
| 2023-06-13 | 50.88 | $2.58 | 27100 |
| 2023-06-12 | 50.88 | $2.58 | 19700 |
| 2023-06-09 | 52.70 | $2.62 | 21300 |
| 2023-06-08 | 56.53 | $2.70 | 36800 |
| 2023-06-07 | 53.73 | $2.63 | 18900 |
| 2023-06-06 | 51.62 | $2.58 | 22600 |
| 2023-06-05 | 52.07 | $2.59 | 19200 |
| 2023-06-02 | 52.07 | $2.59 | 24400 |
| 2023-06-01 | 46.12 | $2.45 | 36300 |
| 2023-05-31 | 44.72 | $2.42 | 16300 |
| 2023-05-30 | 46.24 | $2.46 | 11500 |
| 2023-05-26 | 49.01 | $2.53 | 20100 |
| 2023-05-25 | 47.73 | $2.50 | 24000 |
| 2023-05-24 | 51.39 | $2.59 | 18000 |
| 2023-05-23 | 46.16 | $2.47 | 72800 |
| 2023-05-22 | 48.65 | $2.53 | 58500 |
| 2023-05-19 | 53.19 | $2.63 | 15400 |
| 2023-05-18 | 53.66 | $2.64 | 35100 |
| 2023-05-17 | 51.61 | $2.59 | 48000 |
| 2023-05-16 | 53.41 | $2.63 | 119800 |
| 2023-05-15 | 45.24 | $2.45 | 39700 |
| 2023-05-12 | 43.68 | $2.42 | 30300 |
| 2023-05-11 | 52.17 | $2.60 | 42500 |
| 2023-05-10 | 51.67 | $2.59 | 71900 |
| 2023-05-09 | 48.09 | $2.52 | 42000 |
| 2023-05-08 | 49.59 | $2.55 | 22700 |
| 2023-05-05 | 52.70 | $2.61 | 46700 |
| 2023-05-04 | 44.42 | $2.46 | 52000 |
| 2023-05-03 | 49.34 | $2.55 | 36300 |
| 2023-05-02 | 48.13 | $2.53 | 43200 |
| 2023-05-01 | 46.30 | $2.50 | 369500 |
| 2023-04-28 | 37.97 | $2.38 | 31800 |
| 2023-04-27 | 39.93 | $2.42 | 4300 |
| 2023-04-26 | 37.63 | $2.39 | 13900 |
| 2023-04-25 | 35.28 | $2.36 | 19900 |
| 2023-04-24 | 36.59 | $2.39 | 62400 |
| 2023-04-21 | 38.40 | $2.43 | 25900 |
| 2023-04-20 | 34.56 | $2.38 | 38500 |
| 2023-04-19 | 41.42 | $2.52 | 46100 |
| 2023-04-18 | 43.78 | $2.56 | 16800 |
| 2023-04-17 | 43.01 | $2.55 | 11400 |
| 2023-04-14 | 40.69 | $2.52 | 13500 |
| 2023-04-13 | 44.09 | $2.58 | 18300 |
| 2023-04-12 | 44.09 | $2.58 | 8000 |
| 2023-04-11 | 45.23 | $2.60 | 51300 |
| 2023-04-10 | 42.41 | $2.56 | 49600 |
| 2023-04-06 | 42.41 | $2.56 | 24400 |
| 2023-04-05 | 41.73 | $2.55 | 11400 |
| 2023-04-04 | 41.73 | $2.55 | 35000 |
| 2023-04-03 | 43.10 | $2.58 | 33700 |
| 2023-03-31 | 43.56 | $2.59 | 10000 |
| 2023-03-30 | 44.00 | $2.60 | 34600 |
| 2023-03-29 | 46.22 | $2.65 | 24200 |
| 2023-03-28 | 46.22 | $2.65 | 44100 |
| 2023-03-27 | 44.71 | $2.62 | 31400 |
| 2023-03-24 | 41.59 | $2.56 | 32700 |
| 2023-03-23 | 42.73 | $2.59 | 31700 |
| 2023-03-22 | 47.26 | $2.70 | 45400 |
| 2023-03-21 | 48.14 | $2.72 | 65700 |
| 2023-03-20 | 47.21 | $2.70 | 116600 |
| 2023-03-17 | 48.46 | $2.73 | 89600 |
| 2023-03-16 | 58.76 | $2.94 | 110600 |
| 2023-03-15 | 53.38 | $2.82 | 110400 |
| 2023-03-14 | 56.29 | $2.87 | 108100 |
| 2023-03-13 | 52.34 | $2.79 | 47100 |
| 2023-03-10 | 50.76 | $2.76 | 339300 |
| 2023-03-09 | 44.31 | $2.65 | 30100 |
| 2023-03-08 | 48.12 | $2.72 | 30200 |
| 2023-03-07 | 51.10 | $2.77 | 15000 |
| 2023-03-06 | 48.68 | $2.73 | 25500 |
| 2023-03-03 | 49.85 | $2.75 | 24600 |
| 2023-03-02 | 51.02 | $2.77 | 4400 |
| 2023-03-01 | 49.33 | $2.74 | 49600 |
| 2023-02-28 | 51.00 | $2.77 | 35100 |
| 2023-02-27 | 48.80 | $2.73 | 38400 |
| 2023-02-24 | 49.33 | $2.74 | 14300 |
| 2023-02-23 | 52.55 | $2.80 | 32900 |
| 2023-02-22 | 49.41 | $2.74 | 28000 |
| 2023-02-21 | 46.62 | $2.69 | 47400 |
| 2023-02-17 | 50.31 | $2.76 | 52300 |
| 2023-02-16 | 50.86 | $2.77 | 24300 |
| 2023-02-15 | 53.63 | $2.82 | 36200 |
| 2023-02-14 | 55.35 | $2.85 | 8500 |
| 2023-02-13 | 55.92 | $2.86 | 22100 |
| 2023-02-10 | 55.92 | $2.86 | 13100 |
| 2023-02-09 | 55.50 | $2.85 | 60500 |
| 2023-02-08 | 54.70 | $2.83 | 11400 |
| 2023-02-07 | 53.50 | $2.80 | 34800 |
| 2023-02-06 | 54.41 | $2.82 | 29400 |
| 2023-02-03 | 56.71 | $2.87 | 84100 |
| 2023-02-02 | 57.16 | $2.88 | 144800 |
| 2023-02-01 | 56.50 | $2.86 | 128500 |
| 2023-01-31 | 56.92 | $2.87 | 32700 |
| 2023-01-30 | 56.30 | $2.85 | 145000 |
| 2023-01-27 | 53.10 | $2.75 | 55600 |
| 2023-01-26 | 56.64 | $2.84 | 47200 |
| 2023-01-25 | 61.40 | $2.95 | 32600 |
| 2023-01-24 | 56.69 | $2.80 | 29900 |
| 2023-01-23 | 58.04 | $2.83 | 66700 |
| 2023-01-20 | 59.38 | $2.86 | 56100 |
| 2023-01-19 | 65.09 | $2.98 | 59000 |
| 2023-01-18 | 62.82 | $2.90 | 44700 |
| 2023-01-17 | 68.07 | $3.00 | 93900 |
| 2023-01-13 | 65.01 | $2.89 | 16400 |
| 2023-01-12 | 66.67 | $2.92 | 68900 |
| 2023-01-11 | 71.86 | $3.01 | 91800 |
| 2023-01-10 | 69.34 | $2.91 | 61700 |
| 2023-01-09 | 63.79 | $2.73 | 95100 |
| 2023-01-06 | 60.79 | $2.65 | 115800 |
| 2023-01-05 | 60.40 | $2.64 | 107800 |
| 2023-01-04 | 58.43 | $2.59 | 40200 |
| 2023-01-03 | 56.81 | $2.55 | 41800 |
| 2022-12-30 | 48.71 | $2.38 | 35200 |
| 2022-12-29 | 47.05 | $2.35 | 61400 |
| 2022-12-28 | 45.93 | $2.33 | 30100 |
| 2022-12-27 | 46.87 | $2.35 | 60400 |
| 2022-12-23 | 43.60 | $2.29 | 21000 |
| 2022-12-22 | 41.90 | $2.26 | 175300 |
| 2022-12-21 | 42.72 | $2.28 | 129900 |
| 2022-12-20 | 43.93 | $2.31 | 60700 |
| 2022-12-19 | 47.82 | $2.40 | 56200 |
| 2022-12-16 | 49.67 | $2.44 | 55500 |
| 2022-12-15 | 52.57 | $2.50 | 62900 |
| 2022-12-14 | 53.07 | $2.51 | 80600 |
| 2022-12-13 | 55.02 | $2.55 | 105300 |
| 2022-12-12 | 47.70 | $2.39 | 60100 |
| 2022-12-09 | 48.17 | $2.40 | 16700 |
| 2022-12-08 | 49.08 | $2.42 | 36300 |
| 2022-12-07 | 52.87 | $2.50 | 43300 |
| 2022-12-06 | 50.12 | $2.44 | 26100 |
| 2022-12-05 | 52.55 | $2.49 | 33000 |
| 2022-12-02 | 55.61 | $2.55 | 59100 |
| 2022-12-01 | 56.66 | $2.57 | 39700 |
| 2022-11-30 | 60.45 | $2.64 | 36400 |
| 2022-11-29 | 60.08 | $2.63 | 45900 |
| 2022-11-28 | 59.38 | $2.61 | 78400 |
| 2022-11-25 | 52.61 | $2.44 | 59500 |
| 2022-11-23 | 47.74 | $2.34 | 55700 |
| 2022-11-22 | 43.92 | $2.27 | 119400 |
| 2022-11-21 | 42.19 | $2.24 | 242700 |
| 2022-11-18 | 41.04 | $2.22 | 238100 |
| 2022-11-17 | 38.73 | $2.18 | 100200 |
| 2022-11-16 | 44.07 | $2.31 | 33000 |
| 2022-11-15 | 43.50 | $2.30 | 123800 |
| 2022-11-14 | 43.50 | $2.30 | 291200 |
| 2022-11-11 | 42.97 | $2.29 | 61700 |
| 2022-11-10 | 42.97 | $2.29 | 88800 |
| 2022-11-09 | 40.49 | $2.24 | 50400 |
| 2022-11-08 | 40.82 | $2.25 | 26100 |
| 2022-11-07 | 42.51 | $2.30 | 34100 |
| 2022-11-04 | 42.06 | $2.29 | 33600 |
| 2022-11-03 | 44.04 | $2.35 | 105000 |
| 2022-11-02 | 40.48 | $2.27 | 74600 |
| 2022-11-01 | 40.03 | $2.26 | 116700 |
| 2022-10-31 | 40.62 | $2.28 | 94300 |
| 2022-10-28 | 45.72 | $2.44 | 62100 |
| 2022-10-27 | 47.13 | $2.48 | 101500 |
| 2022-10-26 | 48.55 | $2.52 | 63400 |
| 2022-10-25 | 52.69 | $2.63 | 40800 |
| 2022-10-24 | 52.69 | $2.63 | 52600 |
| 2022-10-21 | 47.55 | $2.49 | 37000 |
| 2022-10-20 | 47.90 | $2.50 | 17100 |
| 2022-10-19 | 46.77 | $2.47 | 24600 |
| 2022-10-18 | 46.41 | $2.46 | 33700 |
| 2022-10-17 | 45.33 | $2.43 | 40500 |
| 2022-10-14 | 46.82 | $2.48 | 14100 |
| 2022-10-13 | 48.64 | $2.54 | 23500 |
| 2022-10-12 | 42.64 | $2.37 | 19500 |
| 2022-10-11 | 44.38 | $2.43 | 28100 |
| 2022-10-10 | 47.11 | $2.52 | 14900 |
| 2022-10-07 | 45.33 | $2.47 | 23200 |
| 2022-10-06 | 48.76 | $2.58 | 10700 |
| 2022-10-05 | 47.74 | $2.55 | 45000 |
| 2022-10-04 | 46.38 | $2.51 | 39500 |
| 2022-10-03 | 47.25 | $2.54 | 100400 |
| 2022-09-30 | 50.25 | $2.64 | 68400 |
| 2022-09-29 | 43.43 | $2.44 | 48800 |
| 2022-09-28 | 41.13 | $2.38 | 14000 |
| 2022-09-27 | 39.17 | $2.33 | 41500 |
| 2022-09-26 | 39.93 | $2.36 | 18500 |
| 2022-09-23 | 40.68 | $2.39 | 60900 |
| 2022-09-22 | 39.96 | $2.37 | 14800 |
| 2022-09-21 | 43.16 | $2.50 | 20200 |
| 2022-09-20 | 40.00 | $2.41 | 35600 |
| 2022-09-19 | 42.23 | $2.50 | 47200 |
| 2022-09-16 | 43.25 | $2.54 | 74800 |
| 2022-09-15 | 46.72 | $2.67 | 41400 |
| 2022-09-14 | 42.68 | $2.55 | 32900 |
| 2022-09-13 | 45.41 | $2.65 | 11900 |
| 2022-09-12 | 48.33 | $2.75 | 20300 |
| 2022-09-09 | 47.37 | $2.72 | 72200 |
| 2022-09-08 | 48.81 | $2.77 | 22800 |
| 2022-09-07 | 47.60 | $2.73 | 42000 |
| 2022-09-06 | 51.06 | $2.85 | 29300 |
| 2022-09-02 | 58.46 | $3.07 | 58200 |
| 2022-09-01 | 61.54 | $3.15 | 35100 |
| 2022-08-31 | 63.12 | $3.19 | 85800 |
| 2022-08-30 | 66.35 | $3.27 | 100300 |
| 2022-08-29 | 64.40 | $3.18 | 110600 |
| 2022-08-26 | 65.61 | $3.21 | 74200 |
| 2022-08-25 | 63.67 | $3.12 | 47000 |
| 2022-08-24 | 63.23 | $3.10 | 40700 |
| 2022-08-23 | 64.71 | $3.14 | 106800 |
| 2022-08-22 | 58.21 | $2.86 | 157600 |
| 2022-08-19 | 54.51 | $2.73 | 197000 |
| 2022-08-18 | 56.33 | $2.78 | 58600 |
| 2022-08-17 | 53.38 | $2.68 | 14100 |
| 2022-08-16 | 58.25 | $2.81 | 43000 |
| 2022-08-15 | 54.62 | $2.69 | 24300 |
| 2022-08-12 | 56.97 | $2.75 | 43100 |
| 2022-08-11 | 54.15 | $2.66 | 19000 |
| 2022-08-10 | 52.85 | $2.62 | 21400 |
| 2022-08-09 | 55.08 | $2.68 | 23200 |
| 2022-08-08 | 58.20 | $2.76 | 60600 |
| 2022-08-05 | 55.82 | $2.68 | 30100 |
| 2022-08-04 | 54.60 | $2.64 | 58400 |
| 2022-08-03 | 56.84 | $2.70 | 57200 |
| 2022-08-02 | 53.19 | $2.58 | 125400 |
| 2022-08-01 | 58.27 | $2.71 | 75600 |
| 2022-07-29 | 57.37 | $2.68 | 61900 |
| 2022-07-28 | 57.77 | $2.69 | 128500 |
| 2022-07-27 | 50.37 | $2.46 | 48000 |
| 2022-07-26 | 53.47 | $2.54 | 28000 |
| 2022-07-25 | 50.20 | $2.45 | 38400 |
| 2022-07-22 | 55.10 | $2.57 | 29000 |
| 2022-07-21 | 55.10 | $2.57 | 55600 |
| 2022-07-20 | 51.15 | $2.46 | 57200 |
| 2022-07-19 | 48.00 | $2.38 | 53100 |
| 2022-07-18 | 44.60 | $2.30 | 168800 |
| 2022-07-15 | 43.28 | $2.27 | 84300 |
| 2022-07-14 | 43.28 | $2.27 | 45400 |
| 2022-07-13 | 43.28 | $2.27 | 98900 |
| 2022-07-12 | 42.89 | $2.26 | 57900 |
| 2022-07-11 | 43.74 | $2.29 | 105000 |
| 2022-07-08 | 43.39 | $2.28 | 57700 |
| 2022-07-07 | 43.39 | $2.28 | 39000 |
| 2022-07-06 | 41.71 | $2.23 | 16800 |
| 2022-07-05 | 42.19 | $2.25 | 31000 |
| 2022-07-01 | 41.56 | $2.23 | 100900 |
| 2022-06-30 | 42.66 | $2.28 | 27000 |
| 2022-06-29 | 40.25 | $2.20 | 110500 |
| 2022-06-28 | 41.28 | $2.25 | 29100 |
| 2022-06-27 | 43.39 | $2.35 | 64100 |
| 2022-06-24 | 44.92 | $2.42 | 43300 |
| 2022-06-23 | 45.36 | $2.44 | 31800 |
| 2022-06-22 | 47.77 | $2.55 | 11600 |
| 2022-06-21 | 47.53 | $2.54 | 34900 |
| 2022-06-17 | 50.17 | $2.66 | 86100 |
| 2022-06-16 | 44.29 | $2.42 | 92300 |
| 2022-06-15 | 48.35 | $2.60 | 39900 |
| 2022-06-14 | 47.59 | $2.57 | 21100 |
| 2022-06-13 | 47.10 | $2.55 | 53600 |
| 2022-06-10 | 51.73 | $2.75 | 45400 |
| 2022-06-09 | 53.99 | $2.84 | 23800 |
| 2022-06-08 | 55.01 | $2.88 | 59800 |
| 2022-06-07 | 53.77 | $2.82 | 142700 |
| 2022-06-06 | 48.09 | $2.57 | 40500 |
| 2022-06-03 | 50.20 | $2.66 | 24000 |
| 2022-06-02 | 54.21 | $2.82 | 32500 |
| 2022-06-01 | 54.47 | $2.83 | 40000 |
| 2022-05-31 | 50.43 | $2.65 | 56100 |
| 2022-05-27 | 47.22 | $2.52 | 130600 |
| 2022-05-26 | 52.16 | $2.72 | 55400 |
| 2022-05-25 | 50.43 | $2.65 | 45600 |
| 2022-05-24 | 47.34 | $2.53 | 60200 |
| 2022-05-23 | 51.40 | $2.69 | 52600 |
| 2022-05-20 | 52.20 | $2.72 | 23800 |
| 2022-05-19 | 54.06 | $2.79 | 29200 |
| 2022-05-18 | 55.40 | $2.84 | 46100 |
| 2022-05-17 | 55.67 | $2.85 | 72200 |
| 2022-05-16 | 51.04 | $2.64 | 14700 |
| 2022-05-13 | 52.53 | $2.70 | 42300 |
| 2022-05-12 | 51.18 | $2.64 | 33800 |
| 2022-05-11 | 48.14 | $2.51 | 65900 |
| 2022-05-10 | 48.36 | $2.52 | 90200 |
| 2022-05-09 | 47.91 | $2.50 | 140100 |
| 2022-05-06 | 51.56 | $2.67 | 110400 |
| 2022-05-05 | 51.56 | $2.67 | 90800 |
| 2022-05-04 | 56.33 | $2.88 | 39900 |
| 2022-05-03 | 53.19 | $2.72 | 102400 |
| 2022-05-02 | 54.59 | $2.78 | 208600 |
| 2022-04-29 | 52.20 | $2.66 | 316700 |
| 2022-04-28 | 47.87 | $2.46 | 198800 |
| 2022-04-27 | 45.76 | $2.37 | 119700 |
| 2022-04-26 | 42.84 | $2.25 | 85100 |
| 2022-04-25 | 44.35 | $2.33 | 66100 |
| 2022-04-22 | 44.73 | $2.35 | 92500 |
| 2022-04-21 | 45.83 | $2.41 | 127600 |
| 2022-04-20 | 50.37 | $2.64 | 110300 |
| 2022-04-19 | 44.97 | $2.40 | 138700 |
| 2022-04-18 | 44.25 | $2.37 | 198800 |
| 2022-04-14 | 48.03 | $2.56 | 159900 |
| 2022-04-13 | 44.98 | $2.43 | 136600 |
| 2022-04-12 | 43.02 | $2.35 | 94100 |
| 2022-04-11 | 47.65 | $2.58 | 211900 |
| 2022-04-08 | 40.50 | $2.31 | 181300 |
| 2022-04-07 | 43.88 | $2.47 | 266000 |
| 2022-04-06 | 47.90 | $2.64 | 184400 |
| 2022-04-05 | 46.25 | $2.58 | 120500 |
| 2022-04-04 | 44.86 | $2.53 | 131900 |
| 2022-04-01 | 47.66 | $2.65 | 124700 |
| 2022-03-31 | 42.86 | $2.48 | 64800 |
| 2022-03-30 | 47.22 | $2.66 | 98200 |
| 2022-03-29 | 47.22 | $2.66 | 164000 |
| 2022-03-28 | 48.20 | $2.70 | 196400 |
| 2022-03-25 | 45.79 | $2.61 | 287400 |
| 2022-03-24 | 39.55 | $2.40 | 375300 |
| 2022-03-23 | 33.31 | $2.22 | 208200 |
| 2022-03-22 | 32.95 | $2.21 | 152100 |
| 2022-03-21 | 33.29 | $2.23 | 140300 |
| 2022-03-18 | 32.96 | $2.22 | 342600 |
| 2022-03-17 | 34.27 | $2.30 | 193000 |
| 2022-03-16 | 32.68 | $2.25 | 513100 |
| 2022-03-15 | 32.98 | $2.27 | 147800 |
| 2022-03-14 | 34.03 | $2.34 | 107500 |
| 2022-03-11 | 36.55 | $2.50 | 124600 |
| 2022-03-10 | 33.63 | $2.40 | 214200 |
| 2022-03-09 | 31.84 | $2.34 | 248000 |
| 2022-03-08 | 28.17 | $2.22 | 500300 |
| 2022-03-07 | 27.55 | $2.20 | 396700 |
| 2022-03-04 | 27.25 | $2.19 | 474800 |
| 2022-03-03 | 29.07 | $2.35 | 1.5M |
| 2022-03-02 | 41.79 | $3.12 | 149000 |
| 2022-03-01 | 40.50 | $3.08 | 61000 |
| 2022-02-28 | 43.71 | $3.22 | 27100 |
| 2022-02-25 | 43.10 | $3.20 | 57000 |
| 2022-02-24 | 43.10 | $3.20 | 76900 |
| 2022-02-23 | 42.54 | $3.18 | 13400 |
| 2022-02-22 | 46.00 | $3.34 | 56600 |
| 2022-02-18 | 46.91 | $3.38 | 52900 |
| 2022-02-17 | 49.45 | $3.49 | 59100 |
| 2022-02-16 | 50.64 | $3.54 | 112700 |
| 2022-02-15 | 41.89 | $3.21 | 42400 |
| 2022-02-14 | 36.02 | $3.03 | 47000 |
| 2022-02-11 | 36.80 | $3.07 | 84100 |
| 2022-02-10 | 41.30 | $3.28 | 71600 |
| 2022-02-09 | 41.52 | $3.29 | 68500 |
| 2022-02-08 | 45.09 | $3.44 | 57200 |
| 2022-02-07 | 37.24 | $3.21 | 58100 |
| 2022-02-04 | 32.87 | $3.10 | 37100 |
| 2022-02-03 | 32.46 | $3.09 | 34300 |
| 2022-02-02 | 32.65 | $3.10 | 78500 |
| 2022-02-01 | 34.55 | $3.20 | 84700 |
| 2022-01-31 | 34.55 | $3.20 | 60300 |
| 2022-01-28 | 33.50 | $3.17 | 27400 |
| 2022-01-27 | 34.19 | $3.21 | 203500 |
| 2022-01-26 | 37.50 | $3.39 | 62300 |
| 2022-01-25 | 38.49 | $3.44 | 54800 |
| 2022-01-24 | 40.72 | $3.55 | 94200 |
| 2022-01-21 | 34.49 | $3.36 | 65100 |
| 2022-01-20 | 36.20 | $3.45 | 46300 |
| 2022-01-19 | 36.39 | $3.46 | 55900 |
| 2022-01-18 | 38.30 | $3.56 | 158800 |
| 2022-01-14 | 43.53 | $3.80 | 66800 |
| 2022-01-13 | 39.27 | $3.67 | 58500 |
| 2022-01-12 | 38.59 | $3.65 | 41300 |
| 2022-01-11 | 39.86 | $3.71 | 52300 |
| 2022-01-10 | 39.22 | $3.69 | 60500 |
| 2022-01-07 | 41.07 | $3.78 | 32300 |
| 2022-01-06 | 43.44 | $3.89 | 83900 |
| 2022-01-05 | 42.87 | $3.87 | 98600 |
| 2022-01-04 | 45.72 | $4.00 | 93000 |
| 2022-01-03 | 47.57 | $4.08 | 71400 |
| 2021-12-31 | 38.41 | $3.77 | 159400 |
| 2021-12-30 | 38.62 | $3.78 | 114800 |
| 2021-12-29 | 36.67 | $3.72 | 177500 |
| 2021-12-28 | 37.23 | $3.75 | 75900 |
| 2021-12-27 | 40.35 | $3.91 | 150300 |
| 2021-12-23 | 36.23 | $3.78 | 494200 |
| 2021-12-22 | 33.89 | $3.71 | 189100 |
| 2021-12-21 | 34.06 | $3.72 | 244400 |
| 2021-12-20 | 30.43 | $3.61 | 312800 |
| 2021-12-17 | 33.45 | $3.80 | 170500 |
| 2021-12-16 | 38.87 | $4.08 | 87300 |
| 2021-12-15 | 43.66 | $4.28 | 113400 |
| 2021-12-14 | 44.18 | $4.30 | 263600 |
| 2021-12-13 | 44.93 | $4.33 | 130300 |
| 2021-12-10 | 45.93 | $4.37 | 48600 |
| 2021-12-09 | 44.16 | $4.31 | 88600 |
| 2021-12-08 | 45.34 | $4.36 | 97700 |
| 2021-12-07 | 42.12 | $4.25 | 59200 |
| 2021-12-06 | 39.02 | $4.15 | 87500 |
| 2021-12-03 | 30.12 | $3.90 | 190500 |
| 2021-12-02 | 31.16 | $3.96 | 61800 |
| 2021-12-01 | 30.40 | $3.94 | 139000 |
| 2021-11-30 | 33.18 | $4.10 | 234100 |
| 2021-11-29 | 33.36 | $4.11 | 102900 |
| 2021-11-26 | 36.38 | $4.27 | 92500 |
| 2021-11-24 | 38.01 | $4.35 | 106300 |
| 2021-11-23 | 39.26 | $4.41 | 138700 |
| 2021-11-22 | 42.60 | $4.56 | 188900 |
| 2021-11-19 | 48.93 | $4.80 | 85800 |
| 2021-11-18 | 49.22 | $4.81 | 73700 |
| 2021-11-17 | 52.46 | $4.92 | 155200 |
| 2021-11-16 | 54.96 | $5.00 | 226200 |
| 2021-11-15 | 54.96 | $5.00 | 103300 |
| 2021-11-12 | 54.96 | $5.00 | 122100 |
| 2021-11-11 | 55.24 | $5.01 | 246000 |
| 2021-11-10 | 46.34 | $4.67 | 102100 |
| 2021-11-09 | 49.36 | $4.78 | 206300 |
| 2021-11-08 | 40.29 | $4.51 | 164800 |
| 2021-11-05 | 34.97 | $4.38 | 92500 |
| 2021-11-04 | 29.45 | $4.26 | 109400 |
| 2021-11-03 | 31.13 | $4.34 | 96600 |
| 2021-11-02 | 31.99 | $4.38 | 125000 |
| 2021-11-01 | 32.20 | $4.39 | 113800 |
| 2021-10-29 | 33.47 | $4.45 | 318100 |
| 2021-10-28 | 31.33 | $4.40 | 373200 |
| 2021-10-27 | 34.48 | $4.55 | 116500 |
| 2021-10-26 | 37.60 | $4.68 | 54800 |
| 2021-10-25 | 38.62 | $4.72 | 97300 |
| 2021-10-22 | 36.57 | $4.67 | 91800 |
| 2021-10-21 | 37.77 | $4.72 | 65700 |
| 2021-10-20 | 35.78 | $4.67 | 48300 |
| 2021-10-19 | 34.58 | $4.64 | 53800 |
| 2021-10-18 | 35.21 | $4.67 | 145100 |
| 2021-10-15 | 34.83 | $4.66 | 64000 |
| 2021-10-14 | 35.41 | $4.69 | 85900 |
| 2021-10-13 | 37.17 | $4.78 | 164400 |
| 2021-10-12 | 36.17 | $4.75 | 245900 |
| 2021-10-11 | 40.23 | $4.95 | 104000 |
| 2021-10-08 | 43.23 | $5.08 | 89000 |
| 2021-10-07 | 44.69 | $5.14 | 73100 |
| 2021-10-06 | 41.56 | $5.04 | 123400 |
| 2021-10-05 | 43.67 | $5.13 | 174500 |
| 2021-10-04 | 40.82 | $5.04 | 222200 |
| 2021-10-01 | 48.94 | $5.35 | 294700 |
| 2021-09-30 | 51.78 | $5.44 | 1.2M |
| 2021-09-29 | 40.02 | $5.12 | 1.2M |
| 2021-09-28 | 40.02 | $5.12 | 120400 |
| 2021-09-27 | 44.28 | $5.26 | 100300 |
| 2021-09-24 | 39.94 | $5.16 | 50100 |
| 2021-09-23 | 40.54 | $5.18 | 115000 |
| 2021-09-22 | 35.47 | $5.07 | 101200 |
| 2021-09-21 | 32.49 | $5.01 | 87800 |
| 2021-09-20 | 33.47 | $5.05 | 91900 |
| 2021-09-17 | 41.12 | $5.31 | 84000 |
| 2021-09-16 | 43.29 | $5.37 | 59700 |
| 2021-09-15 | 44.41 | $5.40 | 54600 |
| 2021-09-14 | 43.95 | $5.39 | 70500 |
| 2021-09-13 | 46.49 | $5.46 | 50700 |
| 2021-09-10 | 45.63 | $5.44 | 77100 |
| 2021-09-09 | 47.06 | $5.48 | 102900 |
| 2021-09-08 | 47.41 | $5.49 | 70200 |
| 2021-09-07 | 53.05 | $5.64 | 129700 |
| 2021-09-03 | 48.81 | $5.53 | 95900 |
| 2021-09-02 | 49.58 | $5.55 | 59000 |
| 2021-09-01 | 45.47 | $5.45 | 98800 |
| 2021-08-31 | 44.61 | $5.43 | 155100 |
| 2021-08-30 | 46.35 | $5.48 | 379700 |
| 2021-08-27 | 45.54 | $5.46 | 165500 |
| 2021-08-26 | 46.20 | $5.48 | 88700 |
| 2021-08-25 | 44.68 | $5.44 | 107700 |
| 2021-08-24 | 46.23 | $5.49 | 185700 |
| 2021-08-23 | 42.04 | $5.38 | 82300 |
| 2021-08-20 | 39.17 | $5.31 | 254200 |
| 2021-08-19 | 40.53 | $5.36 | 118500 |
| 2021-08-18 | 42.79 | $5.44 | 166400 |
| 2021-08-17 | 41.23 | $5.40 | 134700 |
| 2021-08-16 | 42.33 | $5.44 | 95000 |
| 2021-08-13 | 45.48 | $5.55 | 75100 |
| 2021-08-12 | 44.04 | $5.51 | 45300 |
| 2021-08-11 | 45.76 | $5.57 | 143300 |
| 2021-08-10 | 44.38 | $5.53 | 153100 |
| 2021-08-09 | 39.25 | $5.39 | 95400 |
| 2021-08-06 | 38.09 | $5.36 | 173600 |
| 2021-08-05 | 35.35 | $5.29 | 349500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-83.41
2026-07-31
Close Price
$9.78
Vol: 1.3M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.42
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -83.41 | $9.78 | 1.3M |
| 2026-07-30 | -87.20 | $9.57 | 999200 |
| 2026-07-29 | -94.86 | $9.08 | 3.6M |
| 2026-07-28 | -88.64 | $11.97 | 872285 |
| 2026-07-27 | -81.64 | $12.42 | 478308 |
| 2026-07-24 | -77.21 | $12.69 | 444586 |
| 2026-07-23 | -73.44 | $12.92 | 474700 |
| 2026-07-22 | -69.67 | $13.15 | 370645 |
| 2026-07-21 | -65.74 | $13.39 | 341538 |
| 2026-07-20 | -77.38 | $12.68 | 390619 |
| 2026-07-17 | -75.41 | $12.80 | 566834 |
| 2026-07-16 | -93.36 | $13.18 | 692859 |
| 2026-07-15 | -85.55 | $13.79 | 329600 |
| 2026-07-14 | -90.05 | $13.60 | 321800 |
| 2026-07-13 | -95.97 | $13.35 | 428420 |
| 2026-07-10 | -93.86 | $13.73 | 352900 |
| 2026-07-09 | -82.20 | $14.03 | 230123 |
| 2026-07-08 | -77.48 | $14.20 | 264941 |
| 2026-07-07 | -76.27 | $14.25 | 431437 |
| 2026-07-06 | -60.77 | $14.89 | 216410 |
| 2026-07-02 | -62.71 | $14.81 | 550385 |
| 2026-07-01 | -47.22 | $15.45 | 551939 |
| 2026-06-30 | -14.04 | $16.82 | 629604 |
| 2026-06-29 | -6.06 | $17.14 | 627300 |
| 2026-06-26 | -4.62 | $16.41 | 1.9M |
| 2026-06-25 | -15.90 | $16.02 | 331131 |
| 2026-06-24 | -16.86 | $15.97 | 558300 |
| 2026-06-23 | -20.97 | $15.56 | 349238 |
| 2026-06-22 | -19.68 | $15.60 | 552192 |
| 2026-06-18 | -3.47 | $15.89 | 563480 |
| 2026-06-17 | -20.80 | $15.28 | 370300 |
| 2026-06-16 | -15.21 | $15.34 | 801308 |
| 2026-06-15 | -14.29 | $14.91 | 272302 |
| 2026-06-12 | -48.91 | $14.51 | 223500 |
| 2026-06-11 | -65.69 | $14.05 | 295432 |
| 2026-06-10 | -92.34 | $13.32 | 306700 |
| 2026-06-09 | -71.53 | $13.89 | 286400 |
| 2026-06-08 | -71.53 | $13.89 | 188700 |
| 2026-06-05 | -81.02 | $13.63 | 304100 |
| 2026-06-04 | -60.58 | $14.19 | 325700 |
| 2026-06-03 | -70.80 | $13.91 | 224000 |
| 2026-06-02 | -63.87 | $14.10 | 437600 |
| 2026-06-01 | -73.72 | $13.83 | 529060 |
| 2026-05-29 | -86.01 | $13.76 | 318100 |
| 2026-05-28 | -38.23 | $14.34 | 342677 |
| 2026-05-27 | -40.22 | $14.06 | 429900 |
| 2026-05-26 | -33.03 | $14.38 | 447000 |
| 2026-05-22 | -40.45 | $14.05 | 399751 |
| 2026-05-21 | -47.87 | $13.72 | 497664 |
| 2026-05-20 | -29.21 | $14.55 | 398400 |
| 2026-05-19 | -30.11 | $14.51 | 474020 |
| 2026-05-18 | -22.47 | $14.85 | 271712 |
| 2026-05-15 | -18.20 | $15.04 | 373243 |
| 2026-05-14 | -7.48 | $15.48 | 310500 |
| 2026-05-13 | -10.43 | $15.35 | 446108 |
| 2026-05-12 | -22.68 | $14.81 | 374700 |
| 2026-05-11 | -14.97 | $15.15 | 603200 |
| 2026-05-08 | -20.63 | $14.90 | 436893 |
| 2026-05-07 | -24.04 | $14.75 | 413987 |
| 2026-05-06 | -16.55 | $15.08 | 557712 |
| 2026-05-05 | -7.73 | $15.46 | 615707 |
| 2026-05-04 | -8.31 | $14.62 | 425700 |
| 2026-05-01 | -5.22 | $14.57 | 581225 |
| 2026-04-30 | -1.72 | $13.62 | 489021 |
| 2026-04-29 | -32.43 | $12.01 | 461880 |
| 2026-04-28 | -52.24 | $11.56 | 229164 |
| 2026-04-27 | -19.91 | $12.19 | 173000 |
| 2026-04-24 | -16.11 | $12.27 | 233828 |
| 2026-04-23 | -2.88 | $12.52 | 247065 |
| 2026-04-22 | -14.14 | $12.14 | 172700 |
| 2026-04-21 | -25.13 | $11.93 | 185800 |
| 2026-04-20 | -6.36 | $12.12 | 197300 |
| 2026-04-17 | -9.18 | $11.97 | 219500 |
| 2026-04-16 | -26.67 | $11.51 | 234849 |
| 2026-04-15 | -17.92 | $11.72 | 187900 |
| 2026-04-14 | -11.67 | $11.87 | 176356 |
| 2026-04-13 | -12.08 | $11.86 | 206051 |
| 2026-04-10 | -26.67 | $11.51 | 213400 |
| 2026-04-09 | -13.75 | $11.82 | 287582 |
| 2026-04-08 | -16.67 | $11.60 | 218534 |
| 2026-04-07 | -50.38 | $11.06 | 228324 |
| 2026-04-06 | -49.24 | $11.09 | 235351 |
| 2026-04-02 | -34.47 | $11.48 | 240344 |
| 2026-04-01 | -59.29 | $11.24 | 252676 |
| 2026-03-31 | -73.07 | $10.90 | 238904 |
| 2026-03-30 | -78.92 | $10.65 | 287028 |
| 2026-03-27 | -73.54 | $10.88 | 169971 |
| 2026-03-26 | -73.54 | $10.88 | 298112 |
| 2026-03-25 | -66.97 | $11.22 | 226732 |
| 2026-03-24 | -63.60 | $11.37 | 374084 |
| 2026-03-23 | -73.26 | $10.94 | 424337 |
| 2026-03-20 | -85.62 | $10.39 | 724738 |
| 2026-03-19 | -87.87 | $10.29 | 469038 |
| 2026-03-18 | -99.07 | $9.92 | 463446 |
| 2026-03-17 | -96.35 | $10.24 | 414835 |
| 2026-03-16 | -99.03 | $10.13 | 540600 |
| 2026-03-13 | -98.25 | $10.27 | 450139 |
| 2026-03-12 | -98.35 | $10.51 | 777200 |
| 2026-03-11 | -98.80 | $10.85 | 779474 |
| 2026-03-10 | -83.93 | $11.71 | 631242 |
| 2026-03-09 | -82.14 | $11.78 | 479541 |
| 2026-03-06 | -92.78 | $11.66 | 415900 |
| 2026-03-05 | -95.21 | $11.82 | 841604 |
| 2026-03-04 | -57.35 | $13.40 | 674347 |
| 2026-03-03 | -57.61 | $13.41 | 433900 |
| 2026-03-02 | -45.07 | $13.72 | 218629 |
| 2026-02-27 | -41.37 | $13.73 | 310029 |
| 2026-02-26 | -39.35 | $13.78 | 254500 |
| 2026-02-25 | -28.75 | $14.06 | 305342 |
| 2026-02-24 | -36.70 | $13.80 | 628348 |
| 2026-02-23 | -51.07 | $13.33 | 393828 |
| 2026-02-20 | -33.95 | $13.89 | 387765 |
| 2026-02-19 | -45.87 | $13.50 | 370373 |
| 2026-02-18 | -45.37 | $13.09 | 357734 |
| 2026-02-17 | -35.07 | $13.45 | 266600 |
| 2026-02-13 | -26.24 | $13.84 | 402100 |
| 2026-02-12 | -32.13 | $13.58 | 593281 |
| 2026-02-11 | -15.57 | $14.29 | 720507 |
| 2026-02-10 | -13.38 | $14.39 | 440538 |
| 2026-02-09 | -10.59 | $14.30 | 342276 |
| 2026-02-06 | -11.37 | $14.13 | 391825 |
| 2026-02-05 | -20.60 | $13.70 | 806221 |
| 2026-02-04 | -19.95 | $12.87 | 394542 |
| 2026-02-03 | -10.72 | $13.15 | 422000 |
| 2026-02-02 | -7.16 | $12.93 | 355700 |
| 2026-01-30 | -26.69 | $12.22 | 267500 |
| 2026-01-29 | -18.26 | $12.52 | 296628 |
| 2026-01-28 | -31.46 | $12.05 | 234700 |
| 2026-01-27 | -30.62 | $12.08 | 238000 |
| 2026-01-26 | -30.62 | $12.08 | 473200 |
| 2026-01-23 | -26.97 | $12.21 | 415800 |
| 2026-01-22 | -14.33 | $12.66 | 733400 |
| 2026-01-21 | -17.80 | $11.18 | 177800 |
| 2026-01-20 | -41.36 | $10.73 | 152974 |
| 2026-01-16 | -21.47 | $11.11 | 174100 |
| 2026-01-15 | -11.54 | $11.22 | 252228 |
| 2026-01-14 | -20.57 | $10.73 | 160900 |
| 2026-01-13 | -18.75 | $10.78 | 225400 |
| 2026-01-12 | -53.88 | $10.56 | 198224 |
| 2026-01-09 | -76.42 | $10.15 | 137300 |
| 2026-01-08 | -71.62 | $10.26 | 300545 |
| 2026-01-07 | -77.73 | $10.12 | 201315 |
| 2026-01-06 | -75.11 | $10.18 | 294900 |
| 2026-01-05 | -65.07 | $10.41 | 329620 |
| 2026-01-02 | -83.41 | $9.99 | 351900 |
| 2025-12-31 | -87.89 | $9.94 | 120817 |
| 2025-12-30 | -79.37 | $10.13 | 116628 |
| 2025-12-29 | -75.34 | $10.22 | 137800 |
| 2025-12-26 | -66.37 | $10.42 | 206600 |
| 2025-12-24 | -63.00 | $10.47 | 53100 |
| 2025-12-23 | -54.81 | $10.42 | 220800 |
| 2025-12-22 | -53.77 | $10.33 | 177349 |
| 2025-12-19 | -43.19 | $10.41 | 305000 |
| 2025-12-18 | -42.03 | $10.45 | 137049 |
| 2025-12-17 | -46.96 | $10.28 | 150803 |
| 2025-12-16 | -34.78 | $10.70 | 149644 |
| 2025-12-15 | -28.70 | $10.91 | 184335 |
| 2025-12-12 | -30.72 | $10.84 | 306100 |
| 2025-12-11 | -6.09 | $11.69 | 305504 |
| 2025-12-10 | -5.06 | $11.45 | 473600 |
| 2025-12-09 | -6.92 | $10.87 | 358100 |
| 2025-12-08 | -9.58 | $10.62 | 465300 |
| 2025-12-05 | -17.65 | $10.27 | 239131 |
| 2025-12-04 | -25.48 | $10.38 | 268725 |
| 2025-12-03 | -39.85 | $10.02 | 335638 |
| 2025-12-02 | -43.30 | $9.93 | 160447 |
| 2025-12-01 | -41.38 | $9.98 | 221126 |
| 2025-11-28 | -48.33 | $10.00 | 85900 |
| 2025-11-26 | -52.30 | $9.90 | 336600 |
| 2025-11-25 | -59.67 | $9.67 | 223300 |
| 2025-11-24 | -71.80 | $9.30 | 171300 |
| 2025-11-21 | -83.93 | $8.93 | 270528 |
| 2025-11-20 | -96.39 | $8.55 | 246000 |
| 2025-11-19 | -80.00 | $9.05 | 216832 |
| 2025-11-18 | -75.70 | $9.06 | 163037 |
| 2025-11-17 | -72.59 | $9.16 | 224336 |
| 2025-11-14 | -62.31 | $9.49 | 228100 |
| 2025-11-13 | -61.16 | $9.49 | 338418 |
| 2025-11-12 | -43.43 | $10.07 | 159200 |
| 2025-11-11 | -50.15 | $9.85 | 280173 |
| 2025-11-10 | -35.19 | $10.29 | 149001 |
| 2025-11-07 | -39.30 | $10.15 | 278905 |
| 2025-11-06 | -35.19 | $10.29 | 312506 |
| 2025-11-05 | -14.37 | $11.00 | 377000 |
| 2025-11-04 | -23.46 | $10.69 | 232140 |
| 2025-11-03 | -19.65 | $10.82 | 357800 |
| 2025-10-31 | -21.11 | $10.77 | 742900 |
| 2025-10-30 | -5.28 | $11.31 | 1.0M |
| 2025-10-29 | -7.39 | $10.21 | 1.1M |
| 2025-10-28 | -43.27 | $8.67 | 381135 |
| 2025-10-27 | -39.42 | $8.71 | 188335 |
| 2025-10-24 | -22.12 | $8.89 | 248600 |
| 2025-10-23 | -50.00 | $8.60 | 252213 |
| 2025-10-22 | -67.31 | $8.42 | 249147 |
| 2025-10-21 | -37.50 | $8.73 | 178038 |
| 2025-10-20 | -52.88 | $8.57 | 184014 |
| 2025-10-17 | -78.90 | $8.26 | 314130 |
| 2025-10-16 | -32.14 | $8.76 | 290800 |
| 2025-10-15 | -7.09 | $8.96 | 372724 |
| 2025-10-14 | -33.86 | $8.62 | 236421 |
| 2025-10-13 | -46.97 | $8.43 | 247200 |
| 2025-10-10 | -55.41 | $8.18 | 292694 |
| 2025-10-09 | -25.48 | $8.65 | 286614 |
| 2025-10-08 | -9.26 | $8.90 | 409536 |
| 2025-10-07 | -24.85 | $8.46 | 329200 |
| 2025-10-06 | -20.12 | $8.53 | 179753 |
| 2025-10-03 | -23.08 | $8.48 | 233200 |
| 2025-10-02 | -30.77 | $8.35 | 189800 |
| 2025-10-01 | -30.18 | $8.36 | 222525 |
| 2025-09-30 | -30.73 | $8.32 | 169700 |
| 2025-09-29 | -24.02 | $8.44 | 181801 |
| 2025-09-26 | -11.73 | $8.66 | 286400 |
| 2025-09-25 | -26.26 | $8.40 | 352232 |
| 2025-09-24 | -12.85 | $8.64 | 303207 |
| 2025-09-23 | -5.53 | $8.76 | 634748 |
| 2025-09-22 | -2.82 | $8.60 | 499784 |
| 2025-09-19 | -18.33 | $8.07 | 649238 |
| 2025-09-18 | -14.36 | $8.12 | 470900 |
| 2025-09-17 | -27.04 | $7.87 | 527600 |
| 2025-09-16 | -16.49 | $8.01 | 1.2M |
| 2025-09-15 | -13.39 | $7.54 | 1.6M |
| 2025-09-12 | -14.17 | $7.53 | 187809 |
| 2025-09-11 | -2.36 | $7.68 | 231700 |
| 2025-09-10 | -20.33 | $7.42 | 215991 |
| 2025-09-09 | -38.21 | $7.20 | 221400 |
| 2025-09-08 | -23.58 | $7.38 | 262200 |
| 2025-09-05 | -7.32 | $7.58 | 299600 |
| 2025-09-04 | -2.44 | $7.64 | 233314 |
| 2025-09-03 | -37.40 | $7.21 | 271000 |
| 2025-09-02 | -25.20 | $7.36 | 321744 |
| 2025-08-29 | -21.95 | $7.40 | 666630 |
| 2025-08-28 | -4.07 | $7.62 | 490400 |
| 2025-08-27 | -60.70 | $7.23 | 247900 |
| 2025-08-26 | -78.63 | $7.19 | 273400 |
| 2025-08-25 | -85.19 | $6.96 | 434300 |
| 2025-08-22 | -84.90 | $6.97 | 708348 |
| 2025-08-21 | -95.73 | $6.59 | 378600 |
| 2025-08-20 | -94.87 | $6.62 | 267000 |
| 2025-08-19 | -98.83 | $6.57 | 270515 |
| 2025-08-18 | -96.71 | $6.72 | 433200 |
| 2025-08-15 | -95.81 | $6.75 | 373700 |
| 2025-08-14 | -96.11 | $6.74 | 287500 |
| 2025-08-13 | -91.89 | $6.89 | 348847 |
| 2025-08-12 | -89.19 | $6.98 | 319000 |
| 2025-08-11 | -99.10 | $6.65 | 381300 |
| 2025-08-08 | -98.71 | $6.90 | 536000 |
| 2025-08-07 | -97.04 | $7.00 | 524400 |
| 2025-08-06 | -93.09 | $7.12 | 536019 |
| 2025-08-05 | -84.21 | $7.39 | 500700 |
| 2025-08-04 | -91.12 | $7.18 | 537400 |
| 2025-08-01 | -92.11 | $7.15 | 785023 |
| 2025-07-31 | -99.61 | $7.41 | 804971 |
| 2025-07-30 | -97.98 | $8.01 | 1.3M |
| 2025-07-29 | -30.00 | $9.40 | 637200 |
| 2025-07-28 | -5.44 | $9.53 | 388617 |
| 2025-07-25 | -21.09 | $9.30 | 691140 |
| 2025-07-24 | -65.31 | $8.65 | 282503 |
| 2025-07-23 | -61.90 | $8.70 | 595800 |
| 2025-07-22 | -95.24 | $8.21 | 219000 |
| 2025-07-21 | -92.31 | $8.41 | 287402 |
| 2025-07-18 | -97.64 | $8.37 | 326100 |
| 2025-07-17 | -79.03 | $8.63 | 247338 |
| 2025-07-16 | -78.23 | $8.64 | 300700 |
| 2025-07-15 | -99.19 | $8.38 | 238900 |
| 2025-07-14 | -95.90 | $8.44 | 249909 |
| 2025-07-11 | -84.43 | $8.58 | 255261 |
| 2025-07-10 | -78.69 | $8.65 | 298424 |
| 2025-07-09 | -67.21 | $8.79 | 199324 |
| 2025-07-08 | -72.95 | $8.72 | 278500 |
| 2025-07-07 | -46.72 | $9.04 | 464800 |
| 2025-07-03 | -0.82 | $9.60 | 440900 |
| 2025-07-02 | -33.98 | $9.07 | 412924 |
| 2025-07-01 | -34.92 | $8.98 | 358425 |
| 2025-06-30 | -26.52 | $9.07 | 239417 |
| 2025-06-27 | -24.24 | $9.10 | 871622 |
| 2025-06-26 | -27.27 | $9.06 | 508508 |
| 2025-06-25 | -22.79 | $9.09 | 578500 |
| 2025-06-24 | -20.59 | $9.12 | 314422 |
| 2025-06-23 | -35.06 | $8.86 | 233121 |
| 2025-06-20 | -47.40 | $8.67 | 303772 |
| 2025-06-18 | -38.31 | $8.81 | 221802 |
| 2025-06-17 | -44.81 | $8.71 | 274900 |
| 2025-06-16 | -59.74 | $8.48 | 407261 |
| 2025-06-13 | -60.39 | $8.47 | 344400 |
| 2025-06-12 | -54.55 | $8.56 | 266600 |
| 2025-06-11 | -42.21 | $8.75 | 282533 |
| 2025-06-10 | -42.21 | $8.75 | 379233 |
| 2025-06-09 | -29.94 | $8.90 | 293000 |
| 2025-06-06 | -1.75 | $9.20 | 333535 |
| 2025-06-05 | -10.85 | $8.66 | 211502 |
| 2025-06-04 | -19.86 | $8.52 | 177233 |
| 2025-06-03 | -15.12 | $8.54 | 442838 |
| 2025-06-02 | -32.76 | $8.23 | 319300 |
| 2025-05-30 | -25.45 | $8.24 | 411800 |
| 2025-05-29 | -19.60 | $8.31 | 382600 |
| 2025-05-28 | -23.60 | $8.21 | 232533 |
| 2025-05-27 | -14.38 | $8.38 | 247900 |
| 2025-05-23 | -23.97 | $8.10 | 239700 |
| 2025-05-22 | -27.05 | $8.01 | 346900 |
| 2025-05-21 | -11.30 | $8.47 | 413700 |
| 2025-05-20 | -12.33 | $8.44 | 688036 |
| 2025-05-19 | -3.77 | $8.69 | 370900 |
| 2025-05-16 | -4.49 | $8.66 | 590246 |
| 2025-05-15 | -1.30 | $8.71 | 378200 |
| 2025-05-14 | -1.98 | $8.65 | 552500 |
| 2025-05-13 | -7.52 | $8.47 | 759959 |
| 2025-05-12 | -1.51 | $8.12 | 592244 |
| 2025-05-09 | -9.52 | $7.71 | 330838 |
| 2025-05-08 | -8.36 | $7.72 | 438007 |
| 2025-05-07 | -8.49 | $7.48 | 892700 |
| 2025-05-06 | -2.79 | $7.44 | 795421 |
| 2025-05-05 | -8.70 | $7.16 | 454800 |
| 2025-05-02 | -3.35 | $7.24 | 652800 |
| 2025-05-01 | -23.36 | $6.51 | 414700 |
| 2025-04-30 | -28.28 | $6.39 | 856660 |
| 2025-04-29 | -3.43 | $6.33 | 381800 |
| 2025-04-28 | -12.65 | $6.09 | 164900 |
| 2025-04-25 | -4.82 | $6.22 | 178800 |
| 2025-04-24 | -10.84 | $6.12 | 174111 |
| 2025-04-23 | -15.06 | $6.05 | 223300 |
| 2025-04-22 | -6.25 | $5.99 | 182200 |
| 2025-04-21 | -13.04 | $5.84 | 349700 |
| 2025-04-17 | -1.46 | $5.99 | 245004 |
| 2025-04-16 | -18.54 | $5.87 | 338437 |
| 2025-04-15 | -25.17 | $5.77 | 311400 |
| 2025-04-14 | -27.15 | $5.74 | 365939 |
| 2025-04-11 | -26.49 | $5.75 | 242400 |
| 2025-04-10 | -41.06 | $5.53 | 359900 |
| 2025-04-09 | -39.07 | $5.56 | 486403 |
| 2025-04-08 | -65.56 | $5.16 | 434881 |
| 2025-04-07 | -69.54 | $5.10 | 416277 |
| 2025-04-04 | -77.78 | $5.03 | 571707 |
| 2025-04-03 | -91.06 | $5.03 | 548221 |
| 2025-04-02 | -57.02 | $5.50 | 300642 |
| 2025-04-01 | -63.85 | $5.32 | 185233 |
| 2025-03-31 | -80.00 | $5.23 | 248900 |
| 2025-03-28 | -80.08 | $5.34 | 138801 |
| 2025-03-27 | -71.14 | $5.56 | 267606 |
| 2025-03-26 | -71.14 | $5.56 | 308900 |
| 2025-03-25 | -63.75 | $5.76 | 270525 |
| 2025-03-24 | -57.37 | $5.92 | 194145 |
| 2025-03-21 | -63.75 | $5.76 | 491314 |
| 2025-03-20 | -65.79 | $5.89 | 244497 |
| 2025-03-19 | -61.84 | $6.01 | 320546 |
| 2025-03-18 | -67.41 | $5.87 | 422700 |
| 2025-03-17 | -78.08 | $5.58 | 247500 |
| 2025-03-14 | -79.06 | $5.56 | 298900 |
| 2025-03-13 | -86.73 | $5.30 | 348600 |
| 2025-03-12 | -80.45 | $5.55 | 451637 |
| 2025-03-11 | -87.97 | $5.36 | 776320 |
| 2025-03-10 | -88.73 | $5.39 | 662612 |
| 2025-03-07 | -81.21 | $5.75 | 800410 |
| 2025-03-06 | -77.45 | $5.93 | 622200 |
| 2025-03-05 | -80.58 | $5.78 | 1.5M |
| 2025-03-04 | -93.55 | $6.45 | 781000 |
| 2025-03-03 | -98.13 | $6.49 | 409529 |
| 2025-02-28 | -84.28 | $7.12 | 340400 |
| 2025-02-27 | -96.58 | $6.82 | 314500 |
| 2025-02-26 | -82.19 | $7.24 | 306126 |
| 2025-02-25 | -88.70 | $7.05 | 441400 |
| 2025-02-24 | -97.18 | $6.88 | 432500 |
| 2025-02-21 | -95.54 | $7.07 | 386200 |
| 2025-02-20 | -71.38 | $7.72 | 299106 |
| 2025-02-19 | -77.32 | $7.56 | 262526 |
| 2025-02-18 | -67.29 | $7.83 | 317806 |
| 2025-02-14 | -64.68 | $7.90 | 167438 |
| 2025-02-13 | -55.02 | $8.16 | 235000 |
| 2025-02-12 | -54.28 | $8.18 | 301900 |
| 2025-02-11 | -39.13 | $8.56 | 413924 |
| 2025-02-10 | -12.09 | $9.27 | 1.3M |
| 2025-02-07 | -30.29 | $8.03 | 192200 |
| 2025-02-06 | -20.67 | $8.23 | 274000 |
| 2025-02-05 | -24.52 | $8.15 | 216742 |
| 2025-02-04 | -41.83 | $7.79 | 240104 |
| 2025-02-03 | -41.35 | $7.80 | 293813 |
| 2025-01-31 | -37.50 | $7.88 | 352600 |
| 2025-01-30 | -27.88 | $8.08 | 545615 |
| 2025-01-29 | -32.69 | $7.98 | 1.5M |
| 2025-01-28 | -55.77 | $7.50 | 610000 |
| 2025-01-27 | -73.08 | $7.14 | 643600 |
| 2025-01-24 | -22.60 | $8.19 | 252700 |
| 2025-01-23 | -9.13 | $8.47 | 263828 |
| 2025-01-22 | -16.35 | $8.32 | 350027 |
| 2025-01-21 | 0.00 | $8.44 | 731348 |
| 2025-01-17 | -20.45 | $7.98 | 651659 |
| 2025-01-16 | -60.77 | $7.29 | 371700 |
| 2025-01-15 | -68.06 | $7.19 | 428731 |
| 2025-01-14 | -74.87 | $7.06 | 200500 |
| 2025-01-13 | -86.27 | $6.86 | 424200 |
| 2025-01-10 | -93.60 | $6.80 | 353729 |
| 2025-01-08 | -93.45 | $7.13 | 304600 |
| 2025-01-07 | -96.18 | $7.19 | 260900 |
| 2025-01-06 | -73.29 | $7.70 | 256225 |
| 2025-01-03 | -76.44 | $7.76 | 283700 |
| 2025-01-02 | -93.27 | $7.41 | 211700 |
| 2024-12-31 | -97.12 | $7.33 | 209500 |
| 2024-12-30 | -88.46 | $7.51 | 140100 |
| 2024-12-27 | -89.22 | $7.53 | 142449 |
| 2024-12-26 | -75.98 | $7.80 | 170949 |
| 2024-12-24 | -77.94 | $7.76 | 98625 |
| 2024-12-23 | -81.86 | $7.68 | 293115 |
| 2024-12-20 | -81.86 | $7.68 | 1.3M |
| 2024-12-19 | -89.12 | $7.63 | 393600 |
| 2024-12-18 | -99.45 | $7.54 | 388300 |
| 2024-12-17 | -85.42 | $8.12 | 293800 |
| 2024-12-16 | -50.00 | $8.43 | 331100 |
| 2024-12-13 | -64.67 | $8.16 | 230916 |
| 2024-12-12 | -64.67 | $8.16 | 342276 |
| 2024-12-11 | -38.59 | $8.64 | 333920 |
| 2024-12-10 | -59.24 | $8.26 | 272209 |
| 2024-12-09 | -57.61 | $8.29 | 224202 |
| 2024-12-06 | -45.11 | $8.52 | 215600 |
| 2024-12-05 | -33.15 | $8.74 | 338938 |
| 2024-12-04 | -11.40 | $8.90 | 448824 |
| 2024-12-03 | -17.87 | $8.60 | 459800 |
| 2024-12-02 | -16.38 | $8.64 | 377000 |
| 2024-11-29 | -12.82 | $8.72 | 164300 |
| 2024-11-27 | -11.22 | $8.77 | 411864 |
| 2024-11-26 | -7.92 | $8.82 | 612207 |
| 2024-11-25 | -14.92 | $8.52 | 457717 |
| 2024-11-22 | -14.14 | $8.55 | 432845 |
| 2024-11-21 | -5.72 | $8.73 | 307902 |
| 2024-11-20 | -1.70 | $8.73 | 400300 |
| 2024-11-19 | 0.00 | $8.58 | 507905 |
| 2024-11-18 | -10.06 | $8.04 | 807673 |
| 2024-11-15 | -25.32 | $7.57 | 433600 |
| 2024-11-14 | -18.83 | $7.77 | 411930 |
| 2024-11-13 | -14.94 | $7.89 | 261900 |
| 2024-11-12 | -2.92 | $8.26 | 385300 |
| 2024-11-11 | 0.00 | $8.28 | 669327 |
| 2024-11-08 | -14.86 | $7.62 | 467914 |
| 2024-11-07 | -4.71 | $7.90 | 456849 |
| 2024-11-06 | -1.91 | $7.84 | 786100 |
| 2024-11-05 | -5.48 | $7.34 | 769119 |
| 2024-11-04 | -52.97 | $6.30 | 620368 |
| 2024-11-01 | -52.97 | $6.30 | 934075 |
| 2024-10-31 | -61.64 | $6.11 | 1.4M |
| 2024-10-30 | -84.38 | $5.42 | 414700 |
| 2024-10-29 | -91.67 | $5.35 | 196975 |
| 2024-10-28 | -86.46 | $5.40 | 307159 |
| 2024-10-25 | -87.50 | $5.39 | 321346 |
| 2024-10-24 | -79.52 | $5.57 | 433500 |
| 2024-10-23 | -35.42 | $5.89 | 258100 |
| 2024-10-22 | -40.00 | $5.83 | 242922 |
| 2024-10-21 | -23.00 | $6.00 | 292121 |
| 2024-10-18 | -56.49 | $5.90 | 357000 |
| 2024-10-17 | -72.73 | $5.65 | 467726 |
| 2024-10-16 | -85.06 | $5.46 | 407106 |
| 2024-10-15 | -83.12 | $5.49 | 358053 |
| 2024-10-14 | -74.03 | $5.63 | 251100 |
| 2024-10-11 | -68.86 | $5.75 | 376460 |
| 2024-10-10 | -76.05 | $5.63 | 304100 |
| 2024-10-09 | -44.91 | $6.15 | 272931 |
| 2024-10-08 | -44.31 | $6.16 | 300406 |
| 2024-10-07 | -52.10 | $6.03 | 225700 |
| 2024-10-04 | -56.29 | $5.96 | 184100 |
| 2024-10-03 | -61.68 | $5.87 | 393500 |
| 2024-10-02 | -56.98 | $5.97 | 216200 |
| 2024-10-01 | -70.53 | $5.79 | 427806 |
| 2024-09-30 | -75.68 | $5.77 | 984545 |
| 2024-09-27 | -81.45 | $5.69 | 424600 |
| 2024-09-26 | -89.11 | $5.50 | 1.1M |
| 2024-09-25 | -99.19 | $5.25 | 940223 |
| 2024-09-24 | -92.28 | $5.58 | 1.1M |
| 2024-09-23 | -80.60 | $6.02 | 429808 |
| 2024-09-20 | -58.58 | $6.61 | 471526 |
| 2024-09-19 | -57.09 | $6.65 | 373417 |
| 2024-09-18 | -66.42 | $6.40 | 424806 |
| 2024-09-17 | -62.69 | $6.50 | 399112 |
| 2024-09-16 | -67.54 | $6.37 | 620517 |
| 2024-09-13 | -79.48 | $6.05 | 911300 |
| 2024-09-12 | -87.69 | $5.83 | 1.2M |
| 2024-09-11 | -91.42 | $5.73 | 1.6M |
| 2024-09-10 | -87.56 | $6.35 | 221200 |
| 2024-09-09 | -96.72 | $6.41 | 248600 |
| 2024-09-06 | -95.63 | $6.43 | 150000 |
| 2024-09-05 | -84.62 | $6.75 | 237044 |
| 2024-09-04 | -72.78 | $6.95 | 123732 |
| 2024-09-03 | -75.15 | $6.91 | 160046 |
| 2024-08-30 | -32.98 | $7.56 | 121617 |
| 2024-08-29 | -30.32 | $7.61 | 200433 |
| 2024-08-28 | -52.86 | $7.29 | 324215 |
| 2024-08-27 | -37.90 | $7.66 | 228500 |
| 2024-08-26 | -31.15 | $7.98 | 282208 |
| 2024-08-23 | -49.84 | $7.84 | 258944 |
| 2024-08-22 | -70.03 | $7.22 | 134400 |
| 2024-08-21 | -71.99 | $7.16 | 205500 |
| 2024-08-20 | -81.30 | $7.31 | 205174 |
| 2024-08-19 | -77.84 | $7.59 | 326700 |
| 2024-08-16 | -83.33 | $7.27 | 170226 |
| 2024-08-15 | -84.19 | $7.22 | 360737 |
| 2024-08-14 | -85.57 | $7.14 | 288990 |
| 2024-08-13 | -84.36 | $7.21 | 179300 |
| 2024-08-12 | -91.07 | $6.82 | 225400 |
| 2024-08-09 | -88.14 | $6.99 | 236700 |
| 2024-08-08 | -89.69 | $6.90 | 349826 |
| 2024-08-07 | -94.50 | $6.62 | 416260 |
| 2024-08-06 | -87.63 | $7.02 | 495847 |
| 2024-08-05 | -91.75 | $6.78 | 554500 |
| 2024-08-02 | -95.32 | $7.23 | 464154 |
| 2024-08-01 | -94.54 | $7.79 | 538100 |
| 2024-07-31 | -87.87 | $8.21 | 505000 |
| 2024-07-30 | -89.21 | $8.15 | 621300 |
| 2024-07-29 | -82.02 | $8.47 | 627600 |
| 2024-07-26 | -80.45 | $8.54 | 1.3M |
| 2024-07-25 | -94.61 | $7.91 | 2.1M |
| 2024-07-24 | -27.34 | $11.04 | 646200 |
| 2024-07-23 | -6.33 | $11.87 | 577600 |
| 2024-07-22 | -9.23 | $11.61 | 629119 |
| 2024-07-19 | -7.27 | $11.36 | 241586 |
| 2024-07-18 | -14.53 | $11.11 | 393133 |
| 2024-07-17 | -15.70 | $11.07 | 503653 |
| 2024-07-16 | -0.95 | $11.31 | 625855 |
| 2024-07-15 | -13.39 | $10.24 | 645490 |
| 2024-07-12 | -39.42 | $9.63 | 590097 |
| 2024-07-11 | -77.01 | $8.77 | 308405 |
| 2024-07-10 | -90.04 | $8.43 | 340203 |
| 2024-07-09 | -95.83 | $8.28 | 352881 |
| 2024-07-08 | -98.11 | $8.22 | 380907 |
| 2024-07-05 | -82.13 | $8.65 | 701444 |
| 2024-07-03 | -83.65 | $8.61 | 275669 |
| 2024-07-02 | -84.41 | $8.59 | 570294 |
| 2024-07-01 | -94.86 | $8.60 | 762849 |
| 2024-06-28 | -58.89 | $9.51 | 5.8M |
| 2024-06-27 | -53.75 | $9.64 | 785431 |
| 2024-06-26 | -64.82 | $9.36 | 600353 |
| 2024-06-25 | -94.07 | $8.62 | 560948 |
| 2024-06-24 | -83.83 | $8.77 | 449621 |
| 2024-06-21 | -58.61 | $9.40 | 317074 |
| 2024-06-20 | -53.11 | $9.55 | 510434 |
| 2024-06-18 | -28.62 | $10.21 | 254615 |
| 2024-06-17 | -28.62 | $10.21 | 274202 |
| 2024-06-14 | -34.42 | $10.05 | 414946 |
| 2024-06-13 | -16.67 | $10.54 | 240248 |
| 2024-06-12 | -19.93 | $10.45 | 334552 |
| 2024-06-11 | -26.09 | $10.28 | 407598 |
| 2024-06-10 | -27.17 | $10.25 | 388155 |
| 2024-06-07 | -27.17 | $10.25 | 263236 |
| 2024-06-06 | -21.74 | $10.25 | 339304 |
| 2024-06-05 | -20.29 | $10.30 | 232204 |
| 2024-06-04 | -21.45 | $10.26 | 579523 |
| 2024-06-03 | -35.36 | $9.78 | 582530 |
| 2024-05-31 | -1.76 | $10.78 | 591313 |
| 2024-05-30 | -19.44 | $9.97 | 735811 |
| 2024-05-29 | -2.57 | $9.86 | 519982 |
| 2024-05-28 | -14.48 | $9.30 | 610485 |
| 2024-05-24 | -32.41 | $8.78 | 206587 |
| 2024-05-23 | -46.21 | $8.38 | 186669 |
| 2024-05-22 | -31.55 | $8.60 | 211617 |
| 2024-05-21 | -32.11 | $8.58 | 264035 |
| 2024-05-20 | -29.30 | $8.68 | 410882 |
| 2024-05-17 | -9.86 | $9.37 | 327787 |
| 2024-05-16 | -8.88 | $9.35 | 247929 |
| 2024-05-15 | -1.72 | $9.60 | 360277 |
| 2024-05-14 | -7.40 | $9.05 | 490454 |
| 2024-05-13 | -14.24 | $8.70 | 413274 |
| 2024-05-10 | -15.36 | $8.54 | 820457 |
| 2024-05-09 | -39.76 | $7.67 | 195118 |
| 2024-05-08 | -38.83 | $7.84 | 186860 |
| 2024-05-07 | -45.79 | $7.65 | 296056 |
| 2024-05-06 | -42.31 | $7.82 | 343925 |
| 2024-05-03 | -54.20 | $7.48 | 262765 |
| 2024-05-02 | -50.69 | $7.59 | 365796 |
| 2024-05-01 | -63.39 | $7.40 | 321429 |
| 2024-04-30 | -72.02 | $7.11 | 413304 |
| 2024-04-29 | -77.98 | $6.91 | 607318 |
| 2024-04-26 | -62.80 | $7.42 | 336102 |
| 2024-04-25 | -65.18 | $7.34 | 1.1M |
| 2024-04-24 | -70.40 | $7.96 | 391218 |
| 2024-04-23 | -85.65 | $7.62 | 250579 |
| 2024-04-22 | -98.31 | $7.51 | 290834 |
| 2024-04-19 | -92.82 | $7.90 | 188392 |
| 2024-04-18 | -94.26 | $7.87 | 194169 |
| 2024-04-17 | -87.08 | $8.02 | 201342 |
| 2024-04-16 | -89.95 | $7.96 | 164422 |
| 2024-04-15 | -96.08 | $7.88 | 349501 |
| 2024-04-12 | -94.21 | $8.05 | 362745 |
| 2024-04-11 | -59.47 | $8.71 | 249862 |
| 2024-04-10 | -74.74 | $8.42 | 295283 |
| 2024-04-09 | -58.95 | $8.72 | 303160 |
| 2024-04-08 | -66.84 | $8.57 | 421490 |
| 2024-04-05 | -53.91 | $8.60 | 346213 |
| 2024-04-04 | -44.44 | $8.56 | 558385 |
| 2024-04-03 | -21.18 | $9.23 | 486677 |
| 2024-04-02 | -23.33 | $9.14 | 605400 |
| 2024-04-01 | -35.28 | $8.75 | 870652 |
| 2024-03-28 | -41.62 | $8.20 | 973506 |
| 2024-03-27 | -38.21 | $8.30 | 537878 |
| 2024-03-26 | -32.75 | $8.52 | 892771 |
| 2024-03-25 | -11.17 | $9.39 | 924808 |
| 2024-03-22 | -9.74 | $9.24 | 848189 |
| 2024-03-21 | -11.01 | $8.80 | 479792 |
| 2024-03-20 | -24.11 | $8.36 | 187295 |
| 2024-03-19 | -23.51 | $8.38 | 212763 |
| 2024-03-18 | -30.06 | $8.16 | 358821 |
| 2024-03-15 | -33.04 | $8.06 | 315661 |
| 2024-03-14 | -20.54 | $8.48 | 298617 |
| 2024-03-13 | -20.24 | $8.49 | 214152 |
| 2024-03-12 | -21.13 | $8.46 | 474013 |
| 2024-03-11 | -5.36 | $8.99 | 775164 |
| 2024-03-08 | -0.75 | $8.47 | 904144 |
| 2024-03-07 | 0.00 | $7.46 | 234658 |
| 2024-03-06 | -10.88 | $7.24 | 279967 |
| 2024-03-05 | -18.18 | $6.96 | 296978 |
| 2024-03-04 | -24.06 | $6.83 | 346368 |
| 2024-03-01 | -28.41 | $6.67 | 398908 |
| 2024-02-29 | -67.05 | $5.99 | 343878 |
| 2024-02-28 | -13.22 | $6.92 | 274247 |
| 2024-02-27 | -17.75 | $6.80 | 151059 |
| 2024-02-26 | -0.70 | $6.82 | 194657 |
| 2024-02-23 | -11.54 | $6.56 | 116920 |
| 2024-02-22 | -1.87 | $6.46 | 197441 |
| 2024-02-21 | -2.36 | $6.40 | 120236 |
| 2024-02-20 | -8.77 | $6.20 | 70699 |
| 2024-02-16 | -6.03 | $6.23 | 107088 |
| 2024-02-15 | -3.55 | $6.23 | 90782 |
| 2024-02-14 | -9.93 | $6.14 | 93731 |
| 2024-02-13 | -17.24 | $6.03 | 97303 |
| 2024-02-12 | -6.90 | $6.18 | 168294 |
| 2024-02-09 | 0.00 | $6.09 | 116173 |
| 2024-02-08 | -8.78 | $5.86 | 60971 |
| 2024-02-07 | -23.84 | $5.63 | 57538 |
| 2024-02-06 | -22.08 | $5.65 | 80169 |
| 2024-02-05 | -18.35 | $5.70 | 154811 |
| 2024-02-02 | -5.70 | $5.90 | 63714 |
| 2024-02-01 | -2.63 | $5.89 | 107299 |
| 2024-01-31 | -17.76 | $5.66 | 37420 |
| 2024-01-30 | -1.97 | $5.90 | 66384 |
| 2024-01-29 | -0.66 | $5.92 | 185328 |
| 2024-01-26 | -9.22 | $5.69 | 117621 |
| 2024-01-25 | -1.42 | $5.80 | 137944 |
| 2024-01-24 | -16.80 | $5.45 | 44484 |
| 2024-01-23 | -22.40 | $5.38 | 65670 |
| 2024-01-22 | -12.80 | $5.50 | 225421 |
| 2024-01-19 | -34.45 | $5.19 | 141322 |
| 2024-01-18 | -39.17 | $5.13 | 101173 |
| 2024-01-17 | -7.95 | $5.48 | 179976 |
| 2024-01-16 | -7.00 | $5.02 | 101722 |
| 2024-01-12 | -9.47 | $4.95 | 65599 |
| 2024-01-11 | -36.84 | $4.69 | 79682 |
| 2024-01-10 | -35.79 | $4.70 | 73325 |
| 2024-01-09 | -41.05 | $4.65 | 67210 |
| 2024-01-08 | -41.05 | $4.65 | 63783 |
| 2024-01-05 | -40.00 | $4.66 | 127824 |
| 2024-01-04 | -35.79 | $4.70 | 89465 |
| 2024-01-03 | -25.26 | $4.80 | 56581 |
| 2024-01-02 | -22.11 | $4.83 | 58166 |
| 2023-12-29 | -10.53 | $4.94 | 75792 |
| 2023-12-28 | -8.42 | $4.96 | 62047 |
| 2023-12-27 | -4.21 | $5.00 | 44931 |
| 2023-12-26 | -15.38 | $4.86 | 42270 |
| 2023-12-22 | -9.89 | $4.91 | 46811 |
| 2023-12-21 | -14.74 | $4.90 | 31824 |
| 2023-12-20 | -25.26 | $4.80 | 89290 |
| 2023-12-19 | -38.95 | $4.67 | 83867 |
| 2023-12-18 | -61.05 | $4.46 | 244348 |
| 2023-12-15 | -98.95 | $4.10 | 359501 |
| 2023-12-14 | -53.49 | $4.60 | 132458 |
| 2023-12-13 | -70.83 | $4.48 | 134023 |
| 2023-12-12 | -79.59 | $4.41 | 48304 |
| 2023-12-11 | -75.51 | $4.45 | 86425 |
| 2023-12-08 | -76.60 | $4.47 | 85225 |
| 2023-12-07 | -87.23 | $4.37 | 133582 |
| 2023-12-06 | -80.00 | $4.35 | 161567 |
| 2023-12-05 | -69.81 | $4.45 | 71744 |
| 2023-12-04 | -48.11 | $4.68 | 81351 |
| 2023-12-01 | -32.08 | $4.85 | 101800 |
| 2023-11-30 | -36.79 | $4.80 | 74000 |
| 2023-11-29 | -31.13 | $4.86 | 75800 |
| 2023-11-28 | -47.17 | $4.69 | 54900 |
| 2023-11-27 | -30.19 | $4.87 | 139500 |
| 2023-11-24 | -56.10 | $4.85 | 40900 |
| 2023-11-22 | -53.05 | $4.90 | 45500 |
| 2023-11-21 | -57.93 | $4.82 | 116900 |
| 2023-11-20 | -54.88 | $4.87 | 74500 |
| 2023-11-17 | -53.05 | $4.90 | 81200 |
| 2023-11-16 | -57.93 | $4.82 | 117000 |
| 2023-11-15 | -54.19 | $4.95 | 196700 |
| 2023-11-14 | -58.55 | $4.93 | 123800 |
| 2023-11-13 | -59.28 | $4.92 | 141900 |
| 2023-11-10 | -58.76 | $4.93 | 137100 |
| 2023-11-09 | -72.16 | $4.67 | 179500 |
| 2023-11-08 | -79.38 | $4.53 | 96000 |
| 2023-11-07 | -96.91 | $4.19 | 118800 |
| 2023-11-06 | -92.51 | $4.34 | 143400 |
| 2023-11-03 | -88.77 | $4.41 | 182800 |
| 2023-11-02 | -71.66 | $4.73 | 141300 |
| 2023-11-01 | -73.80 | $4.69 | 173600 |
| 2023-10-31 | -67.91 | $4.80 | 232100 |
| 2023-10-30 | -81.82 | $4.54 | 447700 |
| 2023-10-27 | -92.44 | $4.48 | 586900 |
| 2023-10-26 | -47.86 | $5.51 | 135800 |
| 2023-10-25 | -82.05 | $5.11 | 202800 |
| 2023-10-24 | -37.61 | $5.63 | 127500 |
| 2023-10-23 | -52.99 | $5.45 | 156200 |
| 2023-10-20 | -63.25 | $5.33 | 151600 |
| 2023-10-19 | -33.33 | $5.68 | 241600 |
| 2023-10-18 | -23.93 | $5.79 | 181400 |
| 2023-10-17 | -1.71 | $6.05 | 298500 |
| 2023-10-16 | -19.81 | $5.75 | 286300 |
| 2023-10-13 | -21.19 | $5.71 | 258300 |
| 2023-10-12 | -46.72 | $5.39 | 218300 |
| 2023-10-11 | -27.21 | $5.59 | 234200 |
| 2023-10-10 | -23.53 | $5.64 | 378600 |
| 2023-10-09 | -10.11 | $5.40 | 117000 |
| 2023-10-06 | -24.72 | $5.27 | 111300 |
| 2023-10-05 | -29.90 | $5.20 | 133400 |
| 2023-10-04 | -55.67 | $4.95 | 111400 |
| 2023-10-03 | -40.21 | $5.10 | 77700 |
| 2023-10-02 | -38.14 | $5.12 | 189600 |
| 2023-09-29 | -13.40 | $5.36 | 163100 |
| 2023-09-28 | -19.57 | $5.26 | 105600 |
| 2023-09-27 | -31.52 | $5.15 | 213300 |
| 2023-09-26 | -19.33 | $5.21 | 181000 |
| 2023-09-25 | -14.73 | $5.25 | 222000 |
| 2023-09-22 | -0.78 | $5.43 | 403200 |
| 2023-09-21 | -17.36 | $5.15 | 289300 |
| 2023-09-20 | -11.67 | $5.19 | 216500 |
| 2023-09-19 | -10.99 | $5.11 | 433000 |
| 2023-09-18 | -2.63 | $5.15 | 494900 |
| 2023-09-15 | -6.67 | $4.91 | 252900 |
| 2023-09-14 | -9.44 | $4.86 | 169600 |
| 2023-09-13 | -20.56 | $4.66 | 137400 |
| 2023-09-12 | -12.78 | $4.80 | 137300 |
| 2023-09-11 | -10.56 | $4.84 | 148100 |
| 2023-09-08 | -23.33 | $4.61 | 121100 |
| 2023-09-07 | -18.33 | $4.70 | 86100 |
| 2023-09-06 | -12.78 | $4.80 | 175500 |
| 2023-09-05 | -17.22 | $4.72 | 152300 |
| 2023-09-01 | -18.89 | $4.69 | 245600 |
| 2023-08-31 | -12.78 | $4.80 | 420500 |
| 2023-08-30 | -10.13 | $4.65 | 292900 |
| 2023-08-29 | -6.29 | $4.57 | 287000 |
| 2023-08-28 | -8.77 | $4.27 | 168800 |
| 2023-08-25 | -1.87 | $4.28 | 215200 |
| 2023-08-24 | -13.08 | $4.16 | 633000 |
| 2023-08-23 | -6.90 | $3.94 | 201000 |
| 2023-08-22 | -34.29 | $3.64 | 157900 |
| 2023-08-21 | -57.14 | $3.40 | 124700 |
| 2023-08-18 | -62.39 | $3.32 | 206100 |
| 2023-08-17 | -67.89 | $3.26 | 68900 |
| 2023-08-16 | -54.13 | $3.41 | 87300 |
| 2023-08-15 | -53.21 | $3.42 | 374900 |
| 2023-08-14 | -55.96 | $3.39 | 266400 |
| 2023-08-11 | -43.12 | $3.53 | 134600 |
| 2023-08-10 | -32.11 | $3.65 | 86800 |
| 2023-08-09 | -26.61 | $3.71 | 79500 |
| 2023-08-08 | -22.52 | $3.75 | 103600 |
| 2023-08-07 | -20.66 | $3.75 | 311400 |
| 2023-08-04 | -22.31 | $3.73 | 98800 |
| 2023-08-03 | -20.66 | $3.75 | 702500 |
| 2023-08-02 | -20.33 | $3.75 | 278600 |
| 2023-08-01 | -20.33 | $3.75 | 239700 |
| 2023-07-31 | -20.16 | $3.75 | 373200 |
| 2023-07-28 | -2.73 | $3.77 | 457300 |
| 2023-07-27 | -5.88 | $3.34 | 293000 |
| 2023-07-26 | -27.42 | $3.05 | 137400 |
| 2023-07-25 | -11.84 | $3.13 | 61500 |
| 2023-07-24 | -14.29 | $3.11 | 178500 |
| 2023-07-21 | -32.10 | $2.96 | 152100 |
| 2023-07-20 | -27.16 | $3.00 | 44500 |
| 2023-07-19 | -27.16 | $3.00 | 78700 |
| 2023-07-18 | -24.69 | $3.02 | 63300 |
| 2023-07-17 | -33.33 | $2.95 | 97900 |
| 2023-07-14 | -16.05 | $3.09 | 65800 |
| 2023-07-13 | -6.17 | $3.17 | 156800 |
| 2023-07-12 | -3.70 | $3.19 | 230200 |
| 2023-07-11 | -13.79 | $2.91 | 38500 |
| 2023-07-10 | -24.14 | $2.85 | 60900 |
| 2023-07-07 | -19.64 | $2.86 | 45100 |
| 2023-07-06 | -21.43 | $2.85 | 24700 |
| 2023-07-05 | -25.00 | $2.83 | 11000 |
| 2023-07-03 | -26.79 | $2.82 | 9100 |
| 2023-06-30 | -28.57 | $2.81 | 69800 |
| 2023-06-29 | -28.81 | $2.80 | 38600 |
| 2023-06-28 | -30.77 | $2.74 | 103300 |
| 2023-06-27 | -42.11 | $2.60 | 94300 |
| 2023-06-26 | -71.05 | $2.49 | 71300 |
| 2023-06-23 | -89.47 | $2.42 | 35400 |
| 2023-06-22 | -68.42 | $2.50 | 19600 |
| 2023-06-21 | -57.89 | $2.54 | 21800 |
| 2023-06-20 | -60.53 | $2.53 | 29700 |
| 2023-06-16 | -39.47 | $2.61 | 22000 |
| 2023-06-15 | -28.95 | $2.65 | 74000 |
| 2023-06-14 | -16.22 | $2.69 | 36300 |
| 2023-06-13 | -48.72 | $2.58 | 27100 |
| 2023-06-12 | -48.72 | $2.58 | 19700 |
| 2023-06-09 | -38.46 | $2.62 | 21300 |
| 2023-06-08 | -17.95 | $2.70 | 36800 |
| 2023-06-07 | -35.90 | $2.63 | 18900 |
| 2023-06-06 | -48.72 | $2.58 | 22600 |
| 2023-06-05 | -46.15 | $2.59 | 19200 |
| 2023-06-02 | -46.15 | $2.59 | 24400 |
| 2023-06-01 | -82.05 | $2.45 | 36300 |
| 2023-05-31 | -94.59 | $2.42 | 16300 |
| 2023-05-30 | -86.11 | $2.46 | 11500 |
| 2023-05-26 | -61.54 | $2.53 | 20100 |
| 2023-05-25 | -64.29 | $2.50 | 24000 |
| 2023-05-24 | -42.86 | $2.59 | 18000 |
| 2023-05-23 | -69.77 | $2.47 | 72800 |
| 2023-05-22 | -55.81 | $2.53 | 58500 |
| 2023-05-19 | -31.82 | $2.63 | 15400 |
| 2023-05-18 | -29.55 | $2.64 | 35100 |
| 2023-05-17 | -40.91 | $2.59 | 48000 |
| 2023-05-16 | -31.82 | $2.63 | 119800 |
| 2023-05-15 | -70.00 | $2.45 | 39700 |
| 2023-05-12 | -77.50 | $2.42 | 30300 |
| 2023-05-11 | -32.50 | $2.60 | 42500 |
| 2023-05-10 | -35.00 | $2.59 | 71900 |
| 2023-05-09 | -52.50 | $2.52 | 42000 |
| 2023-05-08 | -45.00 | $2.55 | 22700 |
| 2023-05-05 | -30.00 | $2.61 | 46700 |
| 2023-05-04 | -67.50 | $2.46 | 52000 |
| 2023-05-03 | -45.00 | $2.55 | 36300 |
| 2023-05-02 | -41.18 | $2.53 | 43200 |
| 2023-05-01 | -56.41 | $2.50 | 369500 |
| 2023-04-28 | -87.18 | $2.38 | 31800 |
| 2023-04-27 | -76.92 | $2.42 | 4300 |
| 2023-04-26 | -84.62 | $2.39 | 13900 |
| 2023-04-25 | -93.18 | $2.36 | 19900 |
| 2023-04-24 | -86.36 | $2.39 | 62400 |
| 2023-04-21 | -85.00 | $2.43 | 25900 |
| 2023-04-20 | -97.50 | $2.38 | 38500 |
| 2023-04-19 | -92.86 | $2.52 | 46100 |
| 2023-04-18 | -78.57 | $2.56 | 16800 |
| 2023-04-17 | -82.76 | $2.55 | 11400 |
| 2023-04-14 | -95.74 | $2.52 | 13500 |
| 2023-04-13 | -83.33 | $2.58 | 18300 |
| 2023-04-12 | -83.33 | $2.58 | 8000 |
| 2023-04-11 | -81.48 | $2.60 | 51300 |
| 2023-04-10 | -88.89 | $2.56 | 49600 |
| 2023-04-06 | -94.67 | $2.56 | 24400 |
| 2023-04-05 | -96.00 | $2.55 | 11400 |
| 2023-04-04 | -96.00 | $2.55 | 35000 |
| 2023-04-03 | -92.00 | $2.58 | 33700 |
| 2023-03-31 | -90.67 | $2.59 | 10000 |
| 2023-03-30 | -89.33 | $2.60 | 34600 |
| 2023-03-29 | -82.67 | $2.65 | 24200 |
| 2023-03-28 | -82.67 | $2.65 | 44100 |
| 2023-03-27 | -86.67 | $2.62 | 31400 |
| 2023-03-24 | -98.61 | $2.56 | 32700 |
| 2023-03-23 | -100.00 | $2.59 | 31700 |
| 2023-03-22 | -83.82 | $2.70 | 45400 |
| 2023-03-21 | -80.88 | $2.72 | 65700 |
| 2023-03-20 | -83.82 | $2.70 | 116600 |
| 2023-03-17 | -79.41 | $2.73 | 89600 |
| 2023-03-16 | -48.53 | $2.94 | 110600 |
| 2023-03-15 | -66.18 | $2.82 | 110400 |
| 2023-03-14 | -58.82 | $2.87 | 108100 |
| 2023-03-13 | -70.59 | $2.79 | 47100 |
| 2023-03-10 | -75.00 | $2.76 | 339300 |
| 2023-03-09 | -88.89 | $2.65 | 30100 |
| 2023-03-08 | -73.91 | $2.72 | 30200 |
| 2023-03-07 | -52.17 | $2.77 | 15000 |
| 2023-03-06 | -72.00 | $2.73 | 25500 |
| 2023-03-03 | -66.67 | $2.75 | 24600 |
| 2023-03-02 | -62.07 | $2.77 | 4400 |
| 2023-03-01 | -72.41 | $2.74 | 49600 |
| 2023-02-28 | -62.07 | $2.77 | 35100 |
| 2023-02-27 | -75.86 | $2.73 | 38400 |
| 2023-02-24 | -72.41 | $2.74 | 14300 |
| 2023-02-23 | -53.33 | $2.80 | 32900 |
| 2023-02-22 | -73.33 | $2.74 | 28000 |
| 2023-02-21 | -90.00 | $2.69 | 47400 |
| 2023-02-17 | -81.25 | $2.76 | 52300 |
| 2023-02-16 | -78.13 | $2.77 | 24300 |
| 2023-02-15 | -62.50 | $2.82 | 36200 |
| 2023-02-14 | -53.13 | $2.85 | 8500 |
| 2023-02-13 | -55.56 | $2.86 | 22100 |
| 2023-02-10 | -55.56 | $2.86 | 13100 |
| 2023-02-09 | -58.33 | $2.85 | 60500 |
| 2023-02-08 | -64.86 | $2.83 | 11400 |
| 2023-02-07 | -72.97 | $2.80 | 34800 |
| 2023-02-06 | -62.50 | $2.82 | 29400 |
| 2023-02-03 | -41.67 | $2.87 | 84100 |
| 2023-02-02 | -36.54 | $2.88 | 144800 |
| 2023-02-01 | -36.21 | $2.86 | 128500 |
| 2023-01-31 | -29.85 | $2.87 | 32700 |
| 2023-01-30 | -28.57 | $2.85 | 145000 |
| 2023-01-27 | -41.03 | $2.75 | 55600 |
| 2023-01-26 | -29.49 | $2.84 | 47200 |
| 2023-01-25 | -14.29 | $2.95 | 32600 |
| 2023-01-24 | -32.14 | $2.80 | 29900 |
| 2023-01-23 | -27.59 | $2.83 | 66700 |
| 2023-01-20 | -24.14 | $2.86 | 56100 |
| 2023-01-19 | -10.34 | $2.98 | 59000 |
| 2023-01-18 | -19.54 | $2.90 | 44700 |
| 2023-01-17 | -8.05 | $3.00 | 93900 |
| 2023-01-13 | -20.69 | $2.89 | 16400 |
| 2023-01-12 | -17.24 | $2.92 | 68900 |
| 2023-01-11 | -6.90 | $3.01 | 91800 |
| 2023-01-10 | -1.39 | $2.91 | 61700 |
| 2023-01-09 | -8.62 | $2.73 | 95100 |
| 2023-01-06 | -18.18 | $2.65 | 115800 |
| 2023-01-05 | -6.38 | $2.64 | 107800 |
| 2023-01-04 | -2.50 | $2.59 | 40200 |
| 2023-01-03 | -22.22 | $2.55 | 41800 |
| 2022-12-30 | -60.00 | $2.38 | 35200 |
| 2022-12-29 | -66.67 | $2.35 | 61400 |
| 2022-12-28 | -73.47 | $2.33 | 30100 |
| 2022-12-27 | -69.39 | $2.35 | 60400 |
| 2022-12-23 | -82.35 | $2.29 | 21000 |
| 2022-12-22 | -88.24 | $2.26 | 175300 |
| 2022-12-21 | -87.76 | $2.28 | 129900 |
| 2022-12-20 | -80.00 | $2.31 | 60700 |
| 2022-12-19 | -62.00 | $2.40 | 56200 |
| 2022-12-16 | -49.09 | $2.44 | 55500 |
| 2022-12-15 | -34.43 | $2.50 | 62900 |
| 2022-12-14 | -32.79 | $2.51 | 80600 |
| 2022-12-13 | -26.23 | $2.55 | 105300 |
| 2022-12-12 | -52.46 | $2.39 | 60100 |
| 2022-12-09 | -50.82 | $2.40 | 16700 |
| 2022-12-08 | -47.54 | $2.42 | 36300 |
| 2022-12-07 | -34.43 | $2.50 | 43300 |
| 2022-12-06 | -44.26 | $2.44 | 26100 |
| 2022-12-05 | -36.07 | $2.49 | 33000 |
| 2022-12-02 | -26.23 | $2.55 | 59100 |
| 2022-12-01 | -22.95 | $2.57 | 39700 |
| 2022-11-30 | -11.48 | $2.64 | 36400 |
| 2022-11-29 | -13.11 | $2.63 | 45900 |
| 2022-11-28 | -16.39 | $2.61 | 78400 |
| 2022-11-25 | -27.66 | $2.44 | 59500 |
| 2022-11-23 | -56.36 | $2.34 | 55700 |
| 2022-11-22 | -74.63 | $2.27 | 119400 |
| 2022-11-21 | -79.10 | $2.24 | 242700 |
| 2022-11-18 | -82.09 | $2.22 | 238100 |
| 2022-11-17 | -88.06 | $2.18 | 100200 |
| 2022-11-16 | -76.67 | $2.31 | 33000 |
| 2022-11-15 | -78.33 | $2.30 | 123800 |
| 2022-11-14 | -78.33 | $2.30 | 291200 |
| 2022-11-11 | -80.00 | $2.29 | 61700 |
| 2022-11-10 | -80.00 | $2.29 | 88800 |
| 2022-11-09 | -88.33 | $2.24 | 50400 |
| 2022-11-08 | -86.67 | $2.25 | 26100 |
| 2022-11-07 | -78.33 | $2.30 | 34100 |
| 2022-11-04 | -80.00 | $2.29 | 33600 |
| 2022-11-03 | -70.00 | $2.35 | 105000 |
| 2022-11-02 | -92.59 | $2.27 | 74600 |
| 2022-11-01 | -94.44 | $2.26 | 116700 |
| 2022-10-31 | -100.00 | $2.28 | 94300 |
| 2022-10-28 | -73.33 | $2.44 | 62100 |
| 2022-10-27 | -64.44 | $2.48 | 101500 |
| 2022-10-26 | -55.56 | $2.52 | 63400 |
| 2022-10-25 | -26.19 | $2.63 | 40800 |
| 2022-10-24 | -23.91 | $2.63 | 52600 |
| 2022-10-21 | -54.35 | $2.49 | 37000 |
| 2022-10-20 | -52.17 | $2.50 | 17100 |
| 2022-10-19 | -58.70 | $2.47 | 24600 |
| 2022-10-18 | -60.87 | $2.46 | 33700 |
| 2022-10-17 | -67.39 | $2.43 | 40500 |
| 2022-10-14 | -56.52 | $2.48 | 14100 |
| 2022-10-13 | -43.48 | $2.54 | 23500 |
| 2022-10-12 | -80.43 | $2.37 | 19500 |
| 2022-10-11 | -67.39 | $2.43 | 28100 |
| 2022-10-10 | -47.83 | $2.52 | 14900 |
| 2022-10-07 | -63.46 | $2.47 | 23200 |
| 2022-10-06 | -48.28 | $2.58 | 10700 |
| 2022-10-05 | -53.45 | $2.55 | 45000 |
| 2022-10-04 | -60.34 | $2.51 | 39500 |
| 2022-10-03 | -67.90 | $2.54 | 100400 |
| 2022-09-30 | -60.87 | $2.64 | 68400 |
| 2022-09-29 | -82.61 | $2.44 | 48800 |
| 2022-09-28 | -90.20 | $2.38 | 14000 |
| 2022-09-27 | -95.33 | $2.33 | 41500 |
| 2022-09-26 | -99.00 | $2.36 | 18500 |
| 2022-09-23 | -96.00 | $2.39 | 60900 |
| 2022-09-22 | -98.00 | $2.37 | 14800 |
| 2022-09-21 | -87.63 | $2.50 | 20200 |
| 2022-09-20 | -98.95 | $2.41 | 35600 |
| 2022-09-19 | -93.41 | $2.50 | 47200 |
| 2022-09-16 | -90.00 | $2.54 | 74800 |
| 2022-09-15 | -85.00 | $2.67 | 41400 |
| 2022-09-14 | -100.00 | $2.55 | 32900 |
| 2022-09-13 | -98.59 | $2.65 | 11900 |
| 2022-09-12 | -84.51 | $2.75 | 20300 |
| 2022-09-09 | -88.73 | $2.72 | 72200 |
| 2022-09-08 | -79.45 | $2.77 | 22800 |
| 2022-09-07 | -83.78 | $2.73 | 42000 |
| 2022-09-06 | -67.57 | $2.85 | 29300 |
| 2022-09-02 | -37.84 | $3.07 | 58200 |
| 2022-09-01 | -25.64 | $3.15 | 35100 |
| 2022-08-31 | -20.51 | $3.19 | 85800 |
| 2022-08-30 | -9.88 | $3.27 | 100300 |
| 2022-08-29 | -18.99 | $3.18 | 110600 |
| 2022-08-26 | -4.29 | $3.21 | 74200 |
| 2022-08-25 | -12.12 | $3.12 | 47000 |
| 2022-08-24 | -12.66 | $3.10 | 40700 |
| 2022-08-23 | -7.59 | $3.14 | 106800 |
| 2022-08-22 | -2.17 | $2.86 | 157600 |
| 2022-08-19 | -30.43 | $2.73 | 197000 |
| 2022-08-18 | -19.57 | $2.78 | 58600 |
| 2022-08-17 | -38.78 | $2.68 | 14100 |
| 2022-08-16 | -12.24 | $2.81 | 43000 |
| 2022-08-15 | -22.92 | $2.69 | 24300 |
| 2022-08-12 | -9.26 | $2.75 | 43100 |
| 2022-08-11 | -25.93 | $2.66 | 19000 |
| 2022-08-10 | -33.33 | $2.62 | 21400 |
| 2022-08-09 | -21.05 | $2.68 | 23200 |
| 2022-08-08 | -7.02 | $2.76 | 60600 |
| 2022-08-05 | -20.00 | $2.68 | 30100 |
| 2022-08-04 | -26.67 | $2.64 | 58400 |
| 2022-08-03 | -16.67 | $2.70 | 57200 |
| 2022-08-02 | -36.67 | $2.58 | 125400 |
| 2022-08-01 | -5.00 | $2.71 | 75600 |
| 2022-07-29 | -6.90 | $2.68 | 61900 |
| 2022-07-28 | -5.17 | $2.69 | 128500 |
| 2022-07-27 | -41.94 | $2.46 | 48000 |
| 2022-07-26 | -29.03 | $2.54 | 28000 |
| 2022-07-25 | -43.55 | $2.45 | 38400 |
| 2022-07-22 | -24.19 | $2.57 | 29000 |
| 2022-07-21 | -24.19 | $2.57 | 55600 |
| 2022-07-20 | -32.08 | $2.46 | 57200 |
| 2022-07-19 | -47.17 | $2.38 | 53100 |
| 2022-07-18 | -64.29 | $2.30 | 168800 |
| 2022-07-15 | -69.64 | $2.27 | 84300 |
| 2022-07-14 | -69.64 | $2.27 | 45400 |
| 2022-07-13 | -69.64 | $2.27 | 98900 |
| 2022-07-12 | -74.19 | $2.26 | 57900 |
| 2022-07-11 | -75.00 | $2.29 | 105000 |
| 2022-07-08 | -77.50 | $2.28 | 57700 |
| 2022-07-07 | -78.82 | $2.28 | 39000 |
| 2022-07-06 | -84.71 | $2.23 | 16800 |
| 2022-07-05 | -82.35 | $2.25 | 31000 |
| 2022-07-01 | -84.71 | $2.23 | 100900 |
| 2022-06-30 | -78.82 | $2.28 | 27000 |
| 2022-06-29 | -88.24 | $2.20 | 110500 |
| 2022-06-28 | -100.00 | $2.25 | 29100 |
| 2022-06-27 | -90.91 | $2.35 | 64100 |
| 2022-06-24 | -80.30 | $2.42 | 43300 |
| 2022-06-23 | -77.27 | $2.44 | 31800 |
| 2022-06-22 | -60.61 | $2.55 | 11600 |
| 2022-06-21 | -62.12 | $2.54 | 34900 |
| 2022-06-17 | -43.94 | $2.66 | 86100 |
| 2022-06-16 | -91.38 | $2.42 | 92300 |
| 2022-06-15 | -70.00 | $2.60 | 39900 |
| 2022-06-14 | -76.00 | $2.57 | 21100 |
| 2022-06-13 | -80.00 | $2.55 | 53600 |
| 2022-06-10 | -40.00 | $2.75 | 45400 |
| 2022-06-09 | -21.57 | $2.84 | 23800 |
| 2022-06-08 | -13.21 | $2.88 | 59800 |
| 2022-06-07 | -21.57 | $2.82 | 142700 |
| 2022-06-06 | -70.59 | $2.57 | 40500 |
| 2022-06-03 | -52.94 | $2.66 | 24000 |
| 2022-06-02 | -21.57 | $2.82 | 32500 |
| 2022-06-01 | -14.58 | $2.83 | 40000 |
| 2022-05-31 | -52.08 | $2.65 | 56100 |
| 2022-05-27 | -79.17 | $2.52 | 130600 |
| 2022-05-26 | -37.50 | $2.72 | 55400 |
| 2022-05-25 | -43.86 | $2.65 | 45600 |
| 2022-05-24 | -58.73 | $2.53 | 60200 |
| 2022-05-23 | -31.82 | $2.69 | 52600 |
| 2022-05-20 | -27.27 | $2.72 | 23800 |
| 2022-05-19 | -16.67 | $2.79 | 29200 |
| 2022-05-18 | -9.09 | $2.84 | 46100 |
| 2022-05-17 | -7.58 | $2.85 | 72200 |
| 2022-05-16 | -37.50 | $2.64 | 14700 |
| 2022-05-13 | -28.13 | $2.70 | 42300 |
| 2022-05-12 | -37.50 | $2.64 | 33800 |
| 2022-05-11 | -57.81 | $2.51 | 65900 |
| 2022-05-10 | -56.25 | $2.52 | 90200 |
| 2022-05-09 | -59.38 | $2.50 | 140100 |
| 2022-05-06 | -32.81 | $2.67 | 110400 |
| 2022-05-05 | -32.81 | $2.67 | 90800 |
| 2022-05-04 | 0.00 | $2.88 | 39900 |
| 2022-05-03 | -23.81 | $2.72 | 102400 |
| 2022-05-02 | 0.00 | $2.78 | 208600 |
| 2022-04-29 | -8.70 | $2.66 | 316700 |
| 2022-04-28 | -56.86 | $2.46 | 198800 |
| 2022-04-27 | -74.51 | $2.37 | 119700 |
| 2022-04-26 | -98.28 | $2.25 | 85100 |
| 2022-04-25 | -92.45 | $2.33 | 66100 |
| 2022-04-22 | -90.38 | $2.35 | 92500 |
| 2022-04-21 | -71.93 | $2.41 | 127600 |
| 2022-04-20 | -28.57 | $2.64 | 110300 |
| 2022-04-19 | -66.67 | $2.40 | 138700 |
| 2022-04-18 | -71.43 | $2.37 | 198800 |
| 2022-04-14 | -41.27 | $2.56 | 159900 |
| 2022-04-13 | -56.52 | $2.43 | 136600 |
| 2022-04-12 | -65.28 | $2.35 | 94100 |
| 2022-04-11 | -33.33 | $2.58 | 211900 |
| 2022-04-08 | -70.83 | $2.31 | 181300 |
| 2022-04-07 | -48.61 | $2.47 | 266000 |
| 2022-04-06 | -25.00 | $2.64 | 184400 |
| 2022-04-05 | -33.33 | $2.58 | 120500 |
| 2022-04-04 | -40.28 | $2.53 | 131900 |
| 2022-04-01 | -23.61 | $2.65 | 124700 |
| 2022-03-31 | -47.22 | $2.48 | 64800 |
| 2022-03-30 | -22.22 | $2.66 | 98200 |
| 2022-03-29 | -57.58 | $2.66 | 164000 |
| 2022-03-28 | -54.55 | $2.70 | 196400 |
| 2022-03-25 | -61.36 | $2.61 | 287400 |
| 2022-03-24 | -77.27 | $2.40 | 375300 |
| 2022-03-23 | -90.91 | $2.22 | 208200 |
| 2022-03-22 | -91.67 | $2.21 | 152100 |
| 2022-03-21 | -90.78 | $2.23 | 140300 |
| 2022-03-18 | -91.49 | $2.22 | 342600 |
| 2022-03-17 | -85.82 | $2.30 | 193000 |
| 2022-03-16 | -89.80 | $2.25 | 513100 |
| 2022-03-15 | -91.55 | $2.27 | 147800 |
| 2022-03-14 | -86.62 | $2.34 | 107500 |
| 2022-03-11 | -75.35 | $2.50 | 124600 |
| 2022-03-10 | -82.39 | $2.40 | 214200 |
| 2022-03-09 | -86.62 | $2.34 | 248000 |
| 2022-03-08 | -95.07 | $2.22 | 500300 |
| 2022-03-07 | -96.48 | $2.20 | 396700 |
| 2022-03-04 | -97.18 | $2.19 | 474800 |
| 2022-03-03 | -96.06 | $2.35 | 1.5M |
| 2022-03-02 | -78.95 | $3.12 | 149000 |
| 2022-03-01 | -85.96 | $3.08 | 61000 |
| 2022-02-28 | -61.40 | $3.22 | 27100 |
| 2022-02-25 | -64.91 | $3.20 | 57000 |
| 2022-02-24 | -64.91 | $3.20 | 76900 |
| 2022-02-23 | -70.97 | $3.18 | 13400 |
| 2022-02-22 | -45.16 | $3.34 | 56600 |
| 2022-02-18 | -38.71 | $3.38 | 52900 |
| 2022-02-17 | -20.97 | $3.49 | 59100 |
| 2022-02-16 | -12.90 | $3.54 | 112700 |
| 2022-02-15 | -66.13 | $3.21 | 42400 |
| 2022-02-14 | -96.10 | $3.03 | 47000 |
| 2022-02-11 | -95.00 | $3.07 | 84100 |
| 2022-02-10 | -70.51 | $3.28 | 71600 |
| 2022-02-09 | -69.23 | $3.29 | 68500 |
| 2022-02-08 | -50.00 | $3.44 | 57200 |
| 2022-02-07 | -80.00 | $3.21 | 58100 |
| 2022-02-04 | -94.12 | $3.10 | 37100 |
| 2022-02-03 | -95.70 | $3.09 | 34300 |
| 2022-02-02 | -95.69 | $3.10 | 78500 |
| 2022-02-01 | -87.07 | $3.20 | 84700 |
| 2022-01-31 | -87.07 | $3.20 | 60300 |
| 2022-01-28 | -89.66 | $3.17 | 27400 |
| 2022-01-27 | -86.21 | $3.21 | 203500 |
| 2022-01-26 | -82.00 | $3.39 | 62300 |
| 2022-01-25 | -77.00 | $3.44 | 54800 |
| 2022-01-24 | -66.00 | $3.55 | 94200 |
| 2022-01-21 | -93.41 | $3.36 | 65100 |
| 2022-01-20 | -96.20 | $3.45 | 46300 |
| 2022-01-19 | -94.94 | $3.46 | 55900 |
| 2022-01-18 | -82.28 | $3.56 | 158800 |
| 2022-01-14 | -54.67 | $3.80 | 66800 |
| 2022-01-13 | -75.00 | $3.67 | 58500 |
| 2022-01-12 | -77.38 | $3.65 | 41300 |
| 2022-01-11 | -70.24 | $3.71 | 52300 |
| 2022-01-10 | -75.27 | $3.69 | 60500 |
| 2022-01-07 | -66.32 | $3.78 | 32300 |
| 2022-01-06 | -54.74 | $3.89 | 83900 |
| 2022-01-05 | -56.84 | $3.87 | 98600 |
| 2022-01-04 | -43.16 | $4.00 | 93000 |
| 2022-01-03 | -34.74 | $4.08 | 71400 |
| 2021-12-31 | -67.37 | $3.77 | 159400 |
| 2021-12-30 | -66.32 | $3.78 | 114800 |
| 2021-12-29 | -72.63 | $3.72 | 177500 |
| 2021-12-28 | -69.47 | $3.75 | 75900 |
| 2021-12-27 | -52.63 | $3.91 | 150300 |
| 2021-12-23 | -66.32 | $3.78 | 494200 |
| 2021-12-22 | -75.00 | $3.71 | 189100 |
| 2021-12-21 | -77.97 | $3.72 | 244400 |
| 2021-12-20 | -89.58 | $3.61 | 312800 |
| 2021-12-17 | -95.65 | $3.80 | 170500 |
| 2021-12-16 | -72.27 | $4.08 | 87300 |
| 2021-12-15 | -57.60 | $4.28 | 113400 |
| 2021-12-14 | -57.69 | $4.30 | 263600 |
| 2021-12-13 | -55.38 | $4.33 | 130300 |
| 2021-12-10 | -52.67 | $4.37 | 48600 |
| 2021-12-09 | -57.25 | $4.31 | 88600 |
| 2021-12-08 | -53.44 | $4.36 | 97700 |
| 2021-12-07 | -61.83 | $4.25 | 59200 |
| 2021-12-06 | -69.47 | $4.15 | 87500 |
| 2021-12-03 | -88.55 | $3.90 | 190500 |
| 2021-12-02 | -94.02 | $3.96 | 61800 |
| 2021-12-01 | -95.73 | $3.94 | 139000 |
| 2021-11-30 | -85.71 | $4.10 | 234100 |
| 2021-11-29 | -98.96 | $4.11 | 102900 |
| 2021-11-26 | -82.29 | $4.27 | 92500 |
| 2021-11-24 | -80.68 | $4.35 | 106300 |
| 2021-11-23 | -73.86 | $4.41 | 138700 |
| 2021-11-22 | -56.82 | $4.56 | 188900 |
| 2021-11-19 | -29.55 | $4.80 | 85800 |
| 2021-11-18 | -28.41 | $4.81 | 73700 |
| 2021-11-17 | -15.91 | $4.92 | 155200 |
| 2021-11-16 | -6.82 | $5.00 | 226200 |
| 2021-11-15 | -6.82 | $5.00 | 103300 |
| 2021-11-12 | -6.82 | $5.00 | 122100 |
| 2021-11-11 | -5.68 | $5.01 | 246000 |
| 2021-11-10 | -36.36 | $4.67 | 102100 |
| 2021-11-09 | -22.08 | $4.78 | 206300 |
| 2021-11-08 | -57.14 | $4.51 | 164800 |
| 2021-11-05 | -78.95 | $4.38 | 92500 |
| 2021-11-04 | -92.08 | $4.26 | 109400 |
| 2021-11-03 | -84.16 | $4.34 | 96600 |
| 2021-11-02 | -80.20 | $4.38 | 125000 |
| 2021-11-01 | -79.21 | $4.39 | 113800 |
| 2021-10-29 | -75.23 | $4.45 | 318100 |
| 2021-10-28 | -83.33 | $4.40 | 373200 |
| 2021-10-27 | -99.21 | $4.55 | 116500 |
| 2021-10-26 | -89.60 | $4.68 | 54800 |
| 2021-10-25 | -86.40 | $4.72 | 97300 |
| 2021-10-22 | -90.40 | $4.67 | 91800 |
| 2021-10-21 | -86.40 | $4.72 | 65700 |
| 2021-10-20 | -90.40 | $4.67 | 48300 |
| 2021-10-19 | -92.80 | $4.64 | 53800 |
| 2021-10-18 | -90.40 | $4.67 | 145100 |
| 2021-10-15 | -99.13 | $4.66 | 64000 |
| 2021-10-14 | -96.52 | $4.69 | 85900 |
| 2021-10-13 | -88.70 | $4.78 | 164400 |
| 2021-10-12 | -99.06 | $4.75 | 245900 |
| 2021-10-11 | -96.59 | $4.95 | 104000 |
| 2021-10-08 | -81.82 | $5.08 | 89000 |
| 2021-10-07 | -75.00 | $5.14 | 73100 |
| 2021-10-06 | -86.36 | $5.04 | 123400 |
| 2021-10-05 | -76.14 | $5.13 | 174500 |
| 2021-10-04 | -86.36 | $5.04 | 222200 |
| 2021-10-01 | -51.14 | $5.35 | 294700 |
| 2021-09-30 | -40.91 | $5.44 | 1.2M |
| 2021-09-29 | -72.22 | $5.12 | 1.2M |
| 2021-09-28 | -72.22 | $5.12 | 120400 |
| 2021-09-27 | -52.78 | $5.26 | 100300 |
| 2021-09-24 | -66.67 | $5.16 | 50100 |
| 2021-09-23 | -63.89 | $5.18 | 115000 |
| 2021-09-22 | -79.17 | $5.07 | 101200 |
| 2021-09-21 | -87.50 | $5.01 | 87800 |
| 2021-09-20 | -90.77 | $5.05 | 91900 |
| 2021-09-17 | -84.62 | $5.31 | 84000 |
| 2021-09-16 | -75.00 | $5.37 | 59700 |
| 2021-09-15 | -66.67 | $5.40 | 54600 |
| 2021-09-14 | -69.44 | $5.39 | 70500 |
| 2021-09-13 | -50.00 | $5.46 | 50700 |
| 2021-09-10 | -55.56 | $5.44 | 77100 |
| 2021-09-09 | -44.44 | $5.48 | 102900 |
| 2021-09-08 | -41.67 | $5.49 | 70200 |
| 2021-09-07 | 0.00 | $5.64 | 129700 |
| 2021-09-03 | -21.88 | $5.53 | 95900 |
| 2021-09-02 | -15.15 | $5.55 | 59000 |
| 2021-09-01 | -45.45 | $5.45 | 98800 |
| 2021-08-31 | -38.64 | $5.43 | 155100 |
| 2021-08-30 | -25.00 | $5.48 | 379700 |
| 2021-08-27 | -29.17 | $5.46 | 165500 |
| 2021-08-26 | -25.00 | $5.48 | 88700 |
| 2021-08-25 | -61.45 | $5.44 | 107700 |
| 2021-08-24 | -56.98 | $5.49 | 185700 |
| 2021-08-23 | -69.77 | $5.38 | 82300 |
| 2021-08-20 | -77.91 | $5.31 | 254200 |
| 2021-08-19 | -72.09 | $5.36 | 118500 |
| 2021-08-18 | -62.79 | $5.44 | 166400 |
| 2021-08-17 | -67.44 | $5.40 | 134700 |
| 2021-08-16 | -62.79 | $5.44 | 95000 |
| 2021-08-13 | -50.00 | $5.55 | 75100 |
| 2021-08-12 | -54.65 | $5.51 | 45300 |
| 2021-08-11 | -47.67 | $5.57 | 143300 |
| 2021-08-10 | -52.33 | $5.53 | 153100 |
| 2021-08-09 | -68.60 | $5.39 | 95400 |
| 2021-08-06 | -72.09 | $5.36 | 173600 |
| 2021-08-05 | -80.23 | $5.29 | 349500 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
28.53
2026-07-31
Close Price
$9.78
Vol: 1.3MAverage Directional Index - Detailed Analysis
Minimum
7.68
Average
22.16
Maximum
47.80
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 28.53 | $9.78 | 1.3M |
| 2026-07-30 | 27.14 | $9.57 | 999200 |
| 2026-07-29 | 25.47 | $9.08 | 3.6M |
| 2026-07-28 | 23.71 | $11.97 | 872285 |
| 2026-07-27 | 22.68 | $12.42 | 478308 |
| 2026-07-24 | 21.87 | $12.69 | 444586 |
| 2026-07-23 | 21.19 | $12.92 | 474700 |
| 2026-07-22 | 20.60 | $13.15 | 370645 |
| 2026-07-21 | 20.12 | $13.39 | 341538 |
| 2026-07-20 | 19.61 | $12.68 | 390619 |
| 2026-07-17 | 18.80 | $12.80 | 566834 |
| 2026-07-16 | 17.94 | $13.18 | 692859 |
| 2026-07-15 | 17.82 | $13.79 | 329600 |
| 2026-07-14 | 18.08 | $13.60 | 321800 |
| 2026-07-13 | 18.30 | $13.35 | 428420 |
| 2026-07-10 | 18.46 | $13.73 | 352900 |
| 2026-07-09 | 18.94 | $14.03 | 230123 |
| 2026-07-08 | 19.66 | $14.20 | 264941 |
| 2026-07-07 | 20.18 | $14.25 | 431437 |
| 2026-07-06 | 20.73 | $14.89 | 216410 |
| 2026-07-02 | 21.71 | $14.81 | 550385 |
| 2026-07-01 | 22.74 | $15.45 | 551939 |
| 2026-06-30 | 23.20 | $16.82 | 629604 |
| 2026-06-29 | 22.52 | $17.14 | 627300 |
| 2026-06-26 | 21.80 | $16.41 | 1.9M |
| 2026-06-25 | 21.57 | $16.02 | 331131 |
| 2026-06-24 | 21.33 | $15.97 | 558300 |
| 2026-06-23 | 21.09 | $15.56 | 349238 |
| 2026-06-22 | 21.24 | $15.60 | 552192 |
| 2026-06-18 | 20.35 | $15.89 | 563480 |
| 2026-06-17 | 19.54 | $15.28 | 370300 |
| 2026-06-16 | 18.76 | $15.34 | 801308 |
| 2026-06-15 | 18.01 | $14.91 | 272302 |
| 2026-06-12 | 17.53 | $14.51 | 223500 |
| 2026-06-11 | 17.16 | $14.05 | 295432 |
| 2026-06-10 | 17.46 | $13.32 | 306700 |
| 2026-06-09 | 17.85 | $13.89 | 286400 |
| 2026-06-08 | 18.26 | $13.89 | 188700 |
| 2026-06-05 | 19.07 | $13.63 | 304100 |
| 2026-06-04 | 19.93 | $14.19 | 325700 |
| 2026-06-03 | 20.62 | $13.91 | 224000 |
| 2026-06-02 | 21.24 | $14.10 | 437600 |
| 2026-06-01 | 21.91 | $13.83 | 529060 |
| 2026-05-29 | 22.96 | $13.76 | 318100 |
| 2026-05-28 | 23.83 | $14.34 | 342677 |
| 2026-05-27 | 24.63 | $14.06 | 429900 |
| 2026-05-26 | 25.32 | $14.38 | 447000 |
| 2026-05-22 | 25.79 | $14.05 | 399751 |
| 2026-05-21 | 26.63 | $13.72 | 497664 |
| 2026-05-20 | 27.50 | $14.55 | 398400 |
| 2026-05-19 | 27.46 | $14.51 | 474020 |
| 2026-05-18 | 27.42 | $14.85 | 271712 |
| 2026-05-15 | 27.07 | $15.04 | 373243 |
| 2026-05-14 | 26.27 | $15.48 | 310500 |
| 2026-05-13 | 25.13 | $15.35 | 446108 |
| 2026-05-12 | 24.06 | $14.81 | 374700 |
| 2026-05-11 | 23.18 | $15.15 | 603200 |
| 2026-05-08 | 21.89 | $14.90 | 436893 |
| 2026-05-07 | 20.88 | $14.75 | 413987 |
| 2026-05-06 | 19.82 | $15.08 | 557712 |
| 2026-05-05 | 18.38 | $15.46 | 615707 |
| 2026-05-04 | 16.79 | $14.62 | 425700 |
| 2026-05-01 | 15.50 | $14.57 | 581225 |
| 2026-04-30 | 14.23 | $13.62 | 489021 |
| 2026-04-29 | 13.55 | $12.01 | 461880 |
| 2026-04-28 | 13.89 | $11.56 | 229164 |
| 2026-04-27 | 14.43 | $12.19 | 173000 |
| 2026-04-24 | 14.36 | $12.27 | 233828 |
| 2026-04-23 | 14.03 | $12.52 | 247065 |
| 2026-04-22 | 13.71 | $12.14 | 172700 |
| 2026-04-21 | 13.74 | $11.93 | 185800 |
| 2026-04-20 | 13.77 | $12.12 | 197300 |
| 2026-04-17 | 13.98 | $11.97 | 219500 |
| 2026-04-16 | 14.31 | $11.51 | 234849 |
| 2026-04-15 | 15.03 | $11.72 | 187900 |
| 2026-04-14 | 15.79 | $11.87 | 176356 |
| 2026-04-13 | 16.28 | $11.86 | 206051 |
| 2026-04-10 | 16.94 | $11.51 | 213400 |
| 2026-04-09 | 17.67 | $11.82 | 287582 |
| 2026-04-08 | 18.38 | $11.60 | 218534 |
| 2026-04-07 | 19.30 | $11.06 | 228324 |
| 2026-04-06 | 19.60 | $11.09 | 235351 |
| 2026-04-02 | 20.14 | $11.48 | 240344 |
| 2026-04-01 | 20.70 | $11.24 | 252676 |
| 2026-03-31 | 21.56 | $10.90 | 238904 |
| 2026-03-30 | 21.87 | $10.65 | 287028 |
| 2026-03-27 | 22.19 | $10.88 | 169971 |
| 2026-03-26 | 22.66 | $10.88 | 298112 |
| 2026-03-25 | 23.29 | $11.22 | 226732 |
| 2026-03-24 | 24.17 | $11.37 | 374084 |
| 2026-03-23 | 25.00 | $10.94 | 424337 |
| 2026-03-20 | 25.72 | $10.39 | 724738 |
| 2026-03-19 | 25.90 | $10.29 | 469038 |
| 2026-03-18 | 25.71 | $9.92 | 463446 |
| 2026-03-17 | 25.33 | $10.24 | 414835 |
| 2026-03-16 | 25.07 | $10.13 | 540600 |
| 2026-03-13 | 24.79 | $10.27 | 450139 |
| 2026-03-12 | 24.56 | $10.51 | 777200 |
| 2026-03-11 | 24.46 | $10.85 | 779474 |
| 2026-03-10 | 24.56 | $11.71 | 631242 |
| 2026-03-09 | 25.24 | $11.78 | 479541 |
| 2026-03-06 | 25.48 | $11.66 | 415900 |
| 2026-03-05 | 25.96 | $11.82 | 841604 |
| 2026-03-04 | 26.65 | $13.40 | 674347 |
| 2026-03-03 | 27.83 | $13.41 | 433900 |
| 2026-03-02 | 28.82 | $13.72 | 218629 |
| 2026-02-27 | 29.49 | $13.73 | 310029 |
| 2026-02-26 | 30.34 | $13.78 | 254500 |
| 2026-02-25 | 30.85 | $14.06 | 305342 |
| 2026-02-24 | 31.19 | $13.80 | 628348 |
| 2026-02-23 | 31.54 | $13.33 | 393828 |
| 2026-02-20 | 32.03 | $13.89 | 387765 |
| 2026-02-19 | 32.23 | $13.50 | 370373 |
| 2026-02-18 | 32.77 | $13.09 | 357734 |
| 2026-02-17 | 33.34 | $13.45 | 266600 |
| 2026-02-13 | 33.45 | $13.84 | 402100 |
| 2026-02-12 | 33.38 | $13.58 | 593281 |
| 2026-02-11 | 33.29 | $14.29 | 720507 |
| 2026-02-10 | 32.33 | $14.39 | 440538 |
| 2026-02-09 | 31.25 | $14.30 | 342276 |
| 2026-02-06 | 30.20 | $14.13 | 391825 |
| 2026-02-05 | 29.30 | $13.70 | 806221 |
| 2026-02-04 | 28.35 | $12.87 | 394542 |
| 2026-02-03 | 27.85 | $13.15 | 422000 |
| 2026-02-02 | 26.69 | $12.93 | 355700 |
| 2026-01-30 | 25.65 | $12.22 | 267500 |
| 2026-01-29 | 24.90 | $12.52 | 296628 |
| 2026-01-28 | 24.11 | $12.05 | 234700 |
| 2026-01-27 | 23.40 | $12.08 | 238000 |
| 2026-01-26 | 22.38 | $12.08 | 473200 |
| 2026-01-23 | 21.20 | $12.21 | 415800 |
| 2026-01-22 | 19.84 | $12.66 | 733400 |
| 2026-01-21 | 18.41 | $11.18 | 177800 |
| 2026-01-20 | 18.13 | $10.73 | 152974 |
| 2026-01-16 | 18.04 | $11.11 | 174100 |
| 2026-01-15 | 17.31 | $11.22 | 252228 |
| 2026-01-14 | 16.61 | $10.73 | 160900 |
| 2026-01-13 | 16.49 | $10.78 | 225400 |
| 2026-01-12 | 16.23 | $10.56 | 198224 |
| 2026-01-09 | 16.14 | $10.15 | 137300 |
| 2026-01-08 | 16.55 | $10.26 | 300545 |
| 2026-01-07 | 16.85 | $10.12 | 201315 |
| 2026-01-06 | 17.44 | $10.18 | 294900 |
| 2026-01-05 | 17.95 | $10.41 | 329620 |
| 2026-01-02 | 18.07 | $9.99 | 351900 |
| 2025-12-31 | 18.97 | $9.94 | 120817 |
| 2025-12-30 | 19.57 | $10.13 | 116628 |
| 2025-12-29 | 19.97 | $10.22 | 137800 |
| 2025-12-26 | 20.13 | $10.42 | 206600 |
| 2025-12-24 | 20.27 | $10.47 | 53100 |
| 2025-12-23 | 20.55 | $10.42 | 220800 |
| 2025-12-22 | 20.87 | $10.33 | 177349 |
| 2025-12-19 | 21.07 | $10.41 | 305000 |
| 2025-12-18 | 21.33 | $10.45 | 137049 |
| 2025-12-17 | 21.66 | $10.28 | 150803 |
| 2025-12-16 | 22.00 | $10.70 | 149644 |
| 2025-12-15 | 21.67 | $10.91 | 184335 |
| 2025-12-12 | 21.30 | $10.84 | 306100 |
| 2025-12-11 | 20.77 | $11.69 | 305504 |
| 2025-12-10 | 19.65 | $11.45 | 473600 |
| 2025-12-09 | 18.67 | $10.87 | 358100 |
| 2025-12-08 | 18.07 | $10.62 | 465300 |
| 2025-12-05 | 17.61 | $10.27 | 239131 |
| 2025-12-04 | 17.46 | $10.38 | 268725 |
| 2025-12-03 | 17.30 | $10.02 | 335638 |
| 2025-12-02 | 17.66 | $9.93 | 160447 |
| 2025-12-01 | 18.05 | $9.98 | 221126 |
| 2025-11-28 | 18.45 | $10.00 | 85900 |
| 2025-11-26 | 18.76 | $9.90 | 336600 |
| 2025-11-25 | 19.12 | $9.67 | 223300 |
| 2025-11-24 | 19.79 | $9.30 | 171300 |
| 2025-11-21 | 20.71 | $8.93 | 270528 |
| 2025-11-20 | 21.49 | $8.55 | 246000 |
| 2025-11-19 | 22.40 | $9.05 | 216832 |
| 2025-11-18 | 23.25 | $9.06 | 163037 |
| 2025-11-17 | 24.36 | $9.16 | 224336 |
| 2025-11-14 | 25.35 | $9.49 | 228100 |
| 2025-11-13 | 26.21 | $9.49 | 338418 |
| 2025-11-12 | 27.02 | $10.07 | 159200 |
| 2025-11-11 | 27.29 | $9.85 | 280173 |
| 2025-11-10 | 27.57 | $10.29 | 149001 |
| 2025-11-07 | 27.36 | $10.15 | 278905 |
| 2025-11-06 | 27.36 | $10.29 | 312506 |
| 2025-11-05 | 26.82 | $11.00 | 377000 |
| 2025-11-04 | 25.68 | $10.69 | 232140 |
| 2025-11-03 | 24.48 | $10.82 | 357800 |
| 2025-10-31 | 23.27 | $10.77 | 742900 |
| 2025-10-30 | 21.67 | $11.31 | 1.0M |
| 2025-10-29 | 19.98 | $10.21 | 1.1M |
| 2025-10-28 | 18.80 | $8.67 | 381135 |
| 2025-10-27 | 19.16 | $8.71 | 188335 |
| 2025-10-24 | 19.11 | $8.89 | 248600 |
| 2025-10-23 | 19.06 | $8.60 | 252213 |
| 2025-10-22 | 19.43 | $8.42 | 249147 |
| 2025-10-21 | 19.83 | $8.73 | 178038 |
| 2025-10-20 | 20.08 | $8.57 | 184014 |
| 2025-10-17 | 20.65 | $8.26 | 314130 |
| 2025-10-16 | 21.26 | $8.76 | 290800 |
| 2025-10-15 | 20.95 | $8.96 | 372724 |
| 2025-10-14 | 20.80 | $8.62 | 236421 |
| 2025-10-13 | 21.00 | $8.43 | 247200 |
| 2025-10-10 | 21.57 | $8.18 | 292694 |
| 2025-10-09 | 22.16 | $8.65 | 286614 |
| 2025-10-08 | 21.80 | $8.90 | 409536 |
| 2025-10-07 | 21.41 | $8.46 | 329200 |
| 2025-10-06 | 21.47 | $8.53 | 179753 |
| 2025-10-03 | 21.31 | $8.48 | 233200 |
| 2025-10-02 | 21.31 | $8.35 | 189800 |
| 2025-10-01 | 21.43 | $8.36 | 222525 |
| 2025-09-30 | 21.31 | $8.32 | 169700 |
| 2025-09-29 | 21.18 | $8.44 | 181801 |
| 2025-09-26 | 20.57 | $8.66 | 286400 |
| 2025-09-25 | 19.93 | $8.40 | 352232 |
| 2025-09-24 | 19.46 | $8.64 | 303207 |
| 2025-09-23 | 18.49 | $8.76 | 634748 |
| 2025-09-22 | 17.47 | $8.60 | 499784 |
| 2025-09-19 | 16.62 | $8.07 | 649238 |
| 2025-09-18 | 16.17 | $8.12 | 470900 |
| 2025-09-17 | 15.70 | $7.87 | 527600 |
| 2025-09-16 | 15.06 | $8.01 | 1.2M |
| 2025-09-15 | 14.47 | $7.54 | 1.6M |
| 2025-09-12 | 14.74 | $7.53 | 187809 |
| 2025-09-11 | 14.98 | $7.68 | 231700 |
| 2025-09-10 | 15.24 | $7.42 | 215991 |
| 2025-09-09 | 15.83 | $7.20 | 221400 |
| 2025-09-08 | 16.66 | $7.38 | 262200 |
| 2025-09-05 | 17.25 | $7.58 | 299600 |
| 2025-09-04 | 17.89 | $7.64 | 233314 |
| 2025-09-03 | 18.56 | $7.21 | 271000 |
| 2025-09-02 | 19.40 | $7.36 | 321744 |
| 2025-08-29 | 20.33 | $7.40 | 666630 |
| 2025-08-28 | 21.15 | $7.62 | 490400 |
| 2025-08-27 | 22.01 | $7.23 | 247900 |
| 2025-08-26 | 22.80 | $7.19 | 273400 |
| 2025-08-25 | 23.56 | $6.96 | 434300 |
| 2025-08-22 | 24.44 | $6.97 | 708348 |
| 2025-08-21 | 25.11 | $6.59 | 378600 |
| 2025-08-20 | 24.82 | $6.62 | 267000 |
| 2025-08-19 | 24.51 | $6.57 | 270515 |
| 2025-08-18 | 24.28 | $6.72 | 433200 |
| 2025-08-15 | 24.21 | $6.75 | 373700 |
| 2025-08-14 | 24.06 | $6.74 | 287500 |
| 2025-08-13 | 23.91 | $6.89 | 348847 |
| 2025-08-12 | 23.96 | $6.98 | 319000 |
| 2025-08-11 | 24.01 | $6.65 | 381300 |
| 2025-08-08 | 23.88 | $6.90 | 536000 |
| 2025-08-07 | 23.96 | $7.00 | 524400 |
| 2025-08-06 | 24.15 | $7.12 | 536019 |
| 2025-08-05 | 24.47 | $7.39 | 500700 |
| 2025-08-04 | 24.84 | $7.18 | 537400 |
| 2025-08-01 | 25.01 | $7.15 | 785023 |
| 2025-07-31 | 25.20 | $7.41 | 804971 |
| 2025-07-30 | 25.82 | $8.01 | 1.3M |
| 2025-07-29 | 27.07 | $9.40 | 637200 |
| 2025-07-28 | 26.36 | $9.53 | 388617 |
| 2025-07-25 | 25.97 | $9.30 | 691140 |
| 2025-07-24 | 25.84 | $8.65 | 282503 |
| 2025-07-23 | 26.44 | $8.70 | 595800 |
| 2025-07-22 | 27.23 | $8.21 | 219000 |
| 2025-07-21 | 28.56 | $8.41 | 287402 |
| 2025-07-18 | 29.80 | $8.37 | 326100 |
| 2025-07-17 | 31.03 | $8.63 | 247338 |
| 2025-07-16 | 31.74 | $8.64 | 300700 |
| 2025-07-15 | 32.67 | $8.38 | 238900 |
| 2025-07-14 | 33.72 | $8.44 | 249909 |
| 2025-07-11 | 34.78 | $8.58 | 255261 |
| 2025-07-10 | 35.58 | $8.65 | 298424 |
| 2025-07-09 | 36.17 | $8.79 | 199324 |
| 2025-07-08 | 36.75 | $8.72 | 278500 |
| 2025-07-07 | 37.37 | $9.04 | 464800 |
| 2025-07-03 | 37.18 | $9.60 | 440900 |
| 2025-07-02 | 36.72 | $9.07 | 412924 |
| 2025-07-01 | 36.84 | $8.98 | 358425 |
| 2025-06-30 | 36.97 | $9.07 | 239417 |
| 2025-06-27 | 36.77 | $9.10 | 871622 |
| 2025-06-26 | 36.56 | $9.06 | 508508 |
| 2025-06-25 | 36.03 | $9.09 | 578500 |
| 2025-06-24 | 35.54 | $9.12 | 314422 |
| 2025-06-23 | 35.25 | $8.86 | 233121 |
| 2025-06-20 | 35.25 | $8.67 | 303772 |
| 2025-06-18 | 34.92 | $8.81 | 221802 |
| 2025-06-17 | 34.65 | $8.71 | 274900 |
| 2025-06-16 | 34.43 | $8.48 | 407261 |
| 2025-06-13 | 34.30 | $8.47 | 344400 |
| 2025-06-12 | 34.26 | $8.56 | 266600 |
| 2025-06-11 | 33.99 | $8.75 | 282533 |
| 2025-06-10 | 33.78 | $8.75 | 379233 |
| 2025-06-09 | 32.97 | $8.90 | 293000 |
| 2025-06-06 | 32.08 | $9.20 | 333535 |
| 2025-06-05 | 31.30 | $8.66 | 211502 |
| 2025-06-04 | 31.03 | $8.52 | 177233 |
| 2025-06-03 | 30.87 | $8.54 | 442838 |
| 2025-06-02 | 30.73 | $8.23 | 319300 |
| 2025-05-30 | 30.91 | $8.24 | 411800 |
| 2025-05-29 | 31.03 | $8.31 | 382600 |
| 2025-05-28 | 31.16 | $8.21 | 232533 |
| 2025-05-27 | 31.30 | $8.38 | 247900 |
| 2025-05-23 | 31.34 | $8.10 | 239700 |
| 2025-05-22 | 31.74 | $8.01 | 346900 |
| 2025-05-21 | 31.93 | $8.47 | 413700 |
| 2025-05-20 | 31.18 | $8.44 | 688036 |
| 2025-05-19 | 30.39 | $8.69 | 370900 |
| 2025-05-16 | 29.27 | $8.66 | 590246 |
| 2025-05-15 | 27.77 | $8.71 | 378200 |
| 2025-05-14 | 26.22 | $8.65 | 552500 |
| 2025-05-13 | 24.62 | $8.47 | 759959 |
| 2025-05-12 | 22.93 | $8.12 | 592244 |
| 2025-05-09 | 21.53 | $7.71 | 330838 |
| 2025-05-08 | 20.37 | $7.72 | 438007 |
| 2025-05-07 | 19.14 | $7.48 | 892700 |
| 2025-05-06 | 18.07 | $7.44 | 795421 |
| 2025-05-05 | 17.15 | $7.16 | 454800 |
| 2025-05-02 | 16.29 | $7.24 | 652800 |
| 2025-05-01 | 15.46 | $6.51 | 414700 |
| 2025-04-30 | 14.99 | $6.39 | 856660 |
| 2025-04-29 | 14.32 | $6.33 | 381800 |
| 2025-04-28 | 14.57 | $6.09 | 164900 |
| 2025-04-25 | 15.11 | $6.22 | 178800 |
| 2025-04-24 | 15.51 | $6.12 | 174111 |
| 2025-04-23 | 15.99 | $6.05 | 223300 |
| 2025-04-22 | 16.49 | $5.99 | 182200 |
| 2025-04-21 | 17.33 | $5.84 | 349700 |
| 2025-04-17 | 18.12 | $5.99 | 245004 |
| 2025-04-16 | 19.00 | $5.87 | 338437 |
| 2025-04-15 | 19.91 | $5.77 | 311400 |
| 2025-04-14 | 20.77 | $5.74 | 365939 |
| 2025-04-11 | 21.66 | $5.75 | 242400 |
| 2025-04-10 | 22.45 | $5.53 | 359900 |
| 2025-04-09 | 22.98 | $5.56 | 486403 |
| 2025-04-08 | 23.52 | $5.16 | 434881 |
| 2025-04-07 | 23.65 | $5.10 | 416277 |
| 2025-04-04 | 23.53 | $5.03 | 571707 |
| 2025-04-03 | 23.03 | $5.03 | 548221 |
| 2025-04-02 | 22.71 | $5.50 | 300642 |
| 2025-04-01 | 22.61 | $5.32 | 185233 |
| 2025-03-31 | 22.30 | $5.23 | 248900 |
| 2025-03-28 | 21.72 | $5.34 | 138801 |
| 2025-03-27 | 21.42 | $5.56 | 267606 |
| 2025-03-26 | 21.22 | $5.56 | 308900 |
| 2025-03-25 | 21.12 | $5.76 | 270525 |
| 2025-03-24 | 21.12 | $5.92 | 194145 |
| 2025-03-21 | 21.27 | $5.76 | 491314 |
| 2025-03-20 | 21.24 | $5.89 | 244497 |
| 2025-03-19 | 21.38 | $6.01 | 320546 |
| 2025-03-18 | 21.44 | $5.87 | 422700 |
| 2025-03-17 | 21.34 | $5.58 | 247500 |
| 2025-03-14 | 20.73 | $5.56 | 298900 |
| 2025-03-13 | 19.97 | $5.30 | 348600 |
| 2025-03-12 | 19.07 | $5.55 | 451637 |
| 2025-03-11 | 18.26 | $5.36 | 776320 |
| 2025-03-10 | 17.12 | $5.39 | 662612 |
| 2025-03-07 | 15.92 | $5.75 | 800410 |
| 2025-03-06 | 14.77 | $5.93 | 622200 |
| 2025-03-05 | 13.56 | $5.78 | 1.5M |
| 2025-03-04 | 12.29 | $6.45 | 781000 |
| 2025-03-03 | 11.98 | $6.49 | 409529 |
| 2025-02-28 | 11.85 | $7.12 | 340400 |
| 2025-02-27 | 11.94 | $6.82 | 314500 |
| 2025-02-26 | 12.21 | $7.24 | 306126 |
| 2025-02-25 | 12.75 | $7.05 | 441400 |
| 2025-02-24 | 13.04 | $6.88 | 432500 |
| 2025-02-21 | 13.43 | $7.07 | 386200 |
| 2025-02-20 | 14.10 | $7.72 | 299106 |
| 2025-02-19 | 14.40 | $7.56 | 262526 |
| 2025-02-18 | 14.61 | $7.83 | 317806 |
| 2025-02-14 | 14.78 | $7.90 | 167438 |
| 2025-02-13 | 14.75 | $8.16 | 235000 |
| 2025-02-12 | 14.47 | $8.18 | 301900 |
| 2025-02-11 | 14.12 | $8.56 | 413924 |
| 2025-02-10 | 13.44 | $9.27 | 1.3M |
| 2025-02-07 | 12.72 | $8.03 | 192200 |
| 2025-02-06 | 13.07 | $8.23 | 274000 |
| 2025-02-05 | 13.37 | $8.15 | 216742 |
| 2025-02-04 | 13.83 | $7.79 | 240104 |
| 2025-02-03 | 14.40 | $7.80 | 293813 |
| 2025-01-31 | 15.01 | $7.88 | 352600 |
| 2025-01-30 | 15.51 | $8.08 | 545615 |
| 2025-01-29 | 15.91 | $7.98 | 1.5M |
| 2025-01-28 | 16.58 | $7.50 | 610000 |
| 2025-01-27 | 16.88 | $7.14 | 643600 |
| 2025-01-24 | 17.20 | $8.19 | 252700 |
| 2025-01-23 | 17.26 | $8.47 | 263828 |
| 2025-01-22 | 17.22 | $8.32 | 350027 |
| 2025-01-21 | 17.04 | $8.44 | 731348 |
| 2025-01-17 | 17.08 | $7.98 | 651659 |
| 2025-01-16 | 17.22 | $7.29 | 371700 |
| 2025-01-15 | 17.59 | $7.19 | 428731 |
| 2025-01-14 | 18.06 | $7.06 | 200500 |
| 2025-01-13 | 18.22 | $6.86 | 424200 |
| 2025-01-10 | 18.00 | $6.80 | 353729 |
| 2025-01-08 | 17.86 | $7.13 | 304600 |
| 2025-01-07 | 18.15 | $7.19 | 260900 |
| 2025-01-06 | 18.60 | $7.70 | 256225 |
| 2025-01-03 | 19.42 | $7.76 | 283700 |
| 2025-01-02 | 20.43 | $7.41 | 211700 |
| 2024-12-31 | 21.34 | $7.33 | 209500 |
| 2024-12-30 | 22.07 | $7.51 | 140100 |
| 2024-12-27 | 22.84 | $7.53 | 142449 |
| 2024-12-26 | 23.86 | $7.80 | 170949 |
| 2024-12-24 | 24.96 | $7.76 | 98625 |
| 2024-12-23 | 26.23 | $7.68 | 293115 |
| 2024-12-20 | 27.56 | $7.68 | 1.3M |
| 2024-12-19 | 29.01 | $7.63 | 393600 |
| 2024-12-18 | 30.40 | $7.54 | 388300 |
| 2024-12-17 | 31.73 | $8.12 | 293800 |
| 2024-12-16 | 32.42 | $8.43 | 331100 |
| 2024-12-13 | 32.88 | $8.16 | 230916 |
| 2024-12-12 | 33.60 | $8.16 | 342276 |
| 2024-12-11 | 34.13 | $8.64 | 333920 |
| 2024-12-10 | 34.52 | $8.26 | 272209 |
| 2024-12-09 | 35.16 | $8.29 | 224202 |
| 2024-12-06 | 35.55 | $8.52 | 215600 |
| 2024-12-05 | 35.53 | $8.74 | 338938 |
| 2024-12-04 | 35.22 | $8.90 | 448824 |
| 2024-12-03 | 35.23 | $8.60 | 459800 |
| 2024-12-02 | 35.46 | $8.64 | 377000 |
| 2024-11-29 | 35.36 | $8.72 | 164300 |
| 2024-11-27 | 34.94 | $8.77 | 411864 |
| 2024-11-26 | 34.48 | $8.82 | 612207 |
| 2024-11-25 | 33.99 | $8.52 | 457717 |
| 2024-11-22 | 33.73 | $8.55 | 432845 |
| 2024-11-21 | 33.45 | $8.73 | 307902 |
| 2024-11-20 | 32.64 | $8.73 | 400300 |
| 2024-11-19 | 31.88 | $8.58 | 507905 |
| 2024-11-18 | 31.20 | $8.04 | 807673 |
| 2024-11-15 | 30.75 | $7.57 | 433600 |
| 2024-11-14 | 30.48 | $7.77 | 411930 |
| 2024-11-13 | 30.00 | $7.89 | 261900 |
| 2024-11-12 | 29.29 | $8.26 | 385300 |
| 2024-11-11 | 28.18 | $8.28 | 669327 |
| 2024-11-08 | 27.05 | $7.62 | 467914 |
| 2024-11-07 | 26.01 | $7.90 | 456849 |
| 2024-11-06 | 24.92 | $7.84 | 786100 |
| 2024-11-05 | 23.85 | $7.34 | 769119 |
| 2024-11-04 | 23.06 | $6.30 | 620368 |
| 2024-11-01 | 22.94 | $6.30 | 934075 |
| 2024-10-31 | 22.82 | $6.11 | 1.4M |
| 2024-10-30 | 22.67 | $5.42 | 414700 |
| 2024-10-29 | 22.59 | $5.35 | 196975 |
| 2024-10-28 | 22.20 | $5.40 | 307159 |
| 2024-10-25 | 21.88 | $5.39 | 321346 |
| 2024-10-24 | 21.55 | $5.57 | 433500 |
| 2024-10-23 | 21.57 | $5.89 | 258100 |
| 2024-10-22 | 21.93 | $5.83 | 242922 |
| 2024-10-21 | 22.29 | $6.00 | 292121 |
| 2024-10-18 | 22.67 | $5.90 | 357000 |
| 2024-10-17 | 22.87 | $5.65 | 467726 |
| 2024-10-16 | 22.88 | $5.46 | 407106 |
| 2024-10-15 | 22.59 | $5.49 | 358053 |
| 2024-10-14 | 22.24 | $5.63 | 251100 |
| 2024-10-11 | 21.99 | $5.75 | 376460 |
| 2024-10-10 | 21.78 | $5.63 | 304100 |
| 2024-10-09 | 21.60 | $6.15 | 272931 |
| 2024-10-08 | 21.89 | $6.16 | 300406 |
| 2024-10-07 | 22.19 | $6.03 | 225700 |
| 2024-10-04 | 22.31 | $5.96 | 184100 |
| 2024-10-03 | 22.49 | $5.87 | 393500 |
| 2024-10-02 | 22.68 | $5.97 | 216200 |
| 2024-10-01 | 22.79 | $5.79 | 427806 |
| 2024-09-30 | 22.84 | $5.77 | 984545 |
| 2024-09-27 | 22.66 | $5.69 | 424600 |
| 2024-09-26 | 22.38 | $5.50 | 1.1M |
| 2024-09-25 | 21.77 | $5.25 | 940223 |
| 2024-09-24 | 21.13 | $5.58 | 1.1M |
| 2024-09-23 | 20.55 | $6.02 | 429808 |
| 2024-09-20 | 20.41 | $6.61 | 471526 |
| 2024-09-19 | 20.58 | $6.65 | 373417 |
| 2024-09-18 | 20.87 | $6.40 | 424806 |
| 2024-09-17 | 21.05 | $6.50 | 399112 |
| 2024-09-16 | 21.43 | $6.37 | 620517 |
| 2024-09-13 | 21.84 | $6.05 | 911300 |
| 2024-09-12 | 21.33 | $5.83 | 1.2M |
| 2024-09-11 | 20.47 | $5.73 | 1.6M |
| 2024-09-10 | 19.56 | $6.35 | 221200 |
| 2024-09-09 | 19.00 | $6.41 | 248600 |
| 2024-09-06 | 18.64 | $6.43 | 150000 |
| 2024-09-05 | 18.26 | $6.75 | 237044 |
| 2024-09-04 | 18.16 | $6.95 | 123732 |
| 2024-09-03 | 18.13 | $6.91 | 160046 |
| 2024-08-30 | 18.15 | $7.56 | 121617 |
| 2024-08-29 | 18.59 | $7.61 | 200433 |
| 2024-08-28 | 18.93 | $7.29 | 324215 |
| 2024-08-27 | 19.28 | $7.66 | 228500 |
| 2024-08-26 | 19.96 | $7.98 | 282208 |
| 2024-08-23 | 20.85 | $7.84 | 258944 |
| 2024-08-22 | 21.54 | $7.22 | 134400 |
| 2024-08-21 | 21.72 | $7.16 | 205500 |
| 2024-08-20 | 21.91 | $7.31 | 205174 |
| 2024-08-19 | 22.12 | $7.59 | 326700 |
| 2024-08-16 | 22.42 | $7.27 | 170226 |
| 2024-08-15 | 22.62 | $7.22 | 360737 |
| 2024-08-14 | 22.74 | $7.14 | 288990 |
| 2024-08-13 | 22.80 | $7.21 | 179300 |
| 2024-08-12 | 22.78 | $6.82 | 225400 |
| 2024-08-09 | 22.55 | $6.99 | 236700 |
| 2024-08-08 | 22.37 | $6.90 | 349826 |
| 2024-08-07 | 22.05 | $6.62 | 416260 |
| 2024-08-06 | 21.77 | $7.02 | 495847 |
| 2024-08-05 | 21.17 | $6.78 | 554500 |
| 2024-08-02 | 20.41 | $7.23 | 464154 |
| 2024-08-01 | 19.90 | $7.79 | 538100 |
| 2024-07-31 | 19.62 | $8.21 | 505000 |
| 2024-07-30 | 19.58 | $8.15 | 621300 |
| 2024-07-29 | 19.53 | $8.47 | 627600 |
| 2024-07-26 | 19.74 | $8.54 | 1.3M |
| 2024-07-25 | 19.62 | $7.91 | 2.1M |
| 2024-07-24 | 19.50 | $11.04 | 646200 |
| 2024-07-23 | 19.35 | $11.87 | 577600 |
| 2024-07-22 | 18.80 | $11.61 | 629119 |
| 2024-07-19 | 18.04 | $11.36 | 241586 |
| 2024-07-18 | 17.44 | $11.11 | 393133 |
| 2024-07-17 | 16.82 | $11.07 | 503653 |
| 2024-07-16 | 16.16 | $11.31 | 625855 |
| 2024-07-15 | 15.62 | $10.24 | 645490 |
| 2024-07-12 | 15.68 | $9.63 | 590097 |
| 2024-07-11 | 16.31 | $8.77 | 308405 |
| 2024-07-10 | 16.51 | $8.43 | 340203 |
| 2024-07-09 | 16.23 | $8.28 | 352881 |
| 2024-07-08 | 15.90 | $8.22 | 380907 |
| 2024-07-05 | 15.55 | $8.65 | 701444 |
| 2024-07-03 | 15.25 | $8.61 | 275669 |
| 2024-07-02 | 15.08 | $8.59 | 570294 |
| 2024-07-01 | 14.88 | $8.60 | 762849 |
| 2024-06-28 | 14.94 | $9.51 | 5.8M |
| 2024-06-27 | 15.72 | $9.64 | 785431 |
| 2024-06-26 | 16.35 | $9.36 | 600353 |
| 2024-06-25 | 16.78 | $8.62 | 560948 |
| 2024-06-24 | 16.75 | $8.77 | 449621 |
| 2024-06-21 | 16.94 | $9.40 | 317074 |
| 2024-06-20 | 17.55 | $9.55 | 510434 |
| 2024-06-18 | 18.43 | $10.21 | 254615 |
| 2024-06-17 | 18.70 | $10.21 | 274202 |
| 2024-06-14 | 19.08 | $10.05 | 414946 |
| 2024-06-13 | 19.48 | $10.54 | 240248 |
| 2024-06-12 | 19.28 | $10.45 | 334552 |
| 2024-06-11 | 18.82 | $10.28 | 407598 |
| 2024-06-10 | 18.68 | $10.25 | 388155 |
| 2024-06-07 | 18.14 | $10.25 | 263236 |
| 2024-06-06 | 17.94 | $10.25 | 339304 |
| 2024-06-05 | 17.74 | $10.30 | 232204 |
| 2024-06-04 | 17.50 | $10.26 | 579523 |
| 2024-06-03 | 17.26 | $9.78 | 582530 |
| 2024-05-31 | 17.00 | $10.78 | 591313 |
| 2024-05-30 | 16.21 | $9.97 | 735811 |
| 2024-05-29 | 15.54 | $9.86 | 519982 |
| 2024-05-28 | 15.32 | $9.30 | 610485 |
| 2024-05-24 | 15.61 | $8.78 | 206587 |
| 2024-05-23 | 16.36 | $8.38 | 186669 |
| 2024-05-22 | 17.10 | $8.60 | 211617 |
| 2024-05-21 | 17.93 | $8.58 | 264035 |
| 2024-05-20 | 18.86 | $8.68 | 410882 |
| 2024-05-17 | 19.38 | $9.37 | 327787 |
| 2024-05-16 | 19.23 | $9.35 | 247929 |
| 2024-05-15 | 19.17 | $9.60 | 360277 |
| 2024-05-14 | 19.10 | $9.05 | 490454 |
| 2024-05-13 | 19.36 | $8.70 | 413274 |
| 2024-05-10 | 19.79 | $8.54 | 820457 |
| 2024-05-09 | 20.38 | $7.67 | 195118 |
| 2024-05-08 | 20.58 | $7.84 | 186860 |
| 2024-05-07 | 20.80 | $7.65 | 296056 |
| 2024-05-06 | 21.08 | $7.82 | 343925 |
| 2024-05-03 | 21.24 | $7.48 | 262765 |
| 2024-05-02 | 21.33 | $7.59 | 365796 |
| 2024-05-01 | 21.43 | $7.40 | 321429 |
| 2024-04-30 | 21.25 | $7.11 | 413304 |
| 2024-04-29 | 20.92 | $6.91 | 607318 |
| 2024-04-26 | 20.61 | $7.42 | 336102 |
| 2024-04-25 | 20.52 | $7.34 | 1.1M |
| 2024-04-24 | 20.44 | $7.96 | 391218 |
| 2024-04-23 | 21.26 | $7.62 | 250579 |
| 2024-04-22 | 21.94 | $7.51 | 290834 |
| 2024-04-19 | 22.87 | $7.90 | 188392 |
| 2024-04-18 | 23.94 | $7.87 | 194169 |
| 2024-04-17 | 25.04 | $8.02 | 201342 |
| 2024-04-16 | 26.10 | $7.96 | 164422 |
| 2024-04-15 | 27.24 | $7.88 | 349501 |
| 2024-04-12 | 28.37 | $8.05 | 362745 |
| 2024-04-11 | 29.31 | $8.71 | 249862 |
| 2024-04-10 | 29.85 | $8.42 | 295283 |
| 2024-04-09 | 30.50 | $8.72 | 303160 |
| 2024-04-08 | 30.81 | $8.57 | 421490 |
| 2024-04-05 | 31.39 | $8.60 | 346213 |
| 2024-04-04 | 31.76 | $8.56 | 558385 |
| 2024-04-03 | 32.14 | $9.23 | 486677 |
| 2024-04-02 | 31.96 | $9.14 | 605400 |
| 2024-04-01 | 31.84 | $8.75 | 870652 |
| 2024-03-28 | 32.05 | $8.20 | 973506 |
| 2024-03-27 | 32.55 | $8.30 | 537878 |
| 2024-03-26 | 32.95 | $8.52 | 892771 |
| 2024-03-25 | 33.38 | $9.39 | 924808 |
| 2024-03-22 | 32.22 | $9.24 | 848189 |
| 2024-03-21 | 31.12 | $8.80 | 479792 |
| 2024-03-20 | 30.35 | $8.36 | 187295 |
| 2024-03-19 | 29.84 | $8.38 | 212763 |
| 2024-03-18 | 29.47 | $8.16 | 358821 |
| 2024-03-15 | 29.01 | $8.06 | 315661 |
| 2024-03-14 | 28.53 | $8.48 | 298617 |
| 2024-03-13 | 27.40 | $8.49 | 214152 |
| 2024-03-12 | 26.34 | $8.46 | 474013 |
| 2024-03-11 | 25.23 | $8.99 | 775164 |
| 2024-03-08 | 23.80 | $8.47 | 904144 |
| 2024-03-07 | 22.74 | $7.46 | 234658 |
| 2024-03-06 | 22.62 | $7.24 | 279967 |
| 2024-03-05 | 22.41 | $6.96 | 296978 |
| 2024-03-04 | 22.54 | $6.83 | 346368 |
| 2024-03-01 | 22.67 | $6.67 | 398908 |
| 2024-02-29 | 23.58 | $5.99 | 343878 |
| 2024-02-28 | 24.53 | $6.92 | 274247 |
| 2024-02-27 | 23.28 | $6.80 | 151059 |
| 2024-02-26 | 22.03 | $6.82 | 194657 |
| 2024-02-23 | 21.05 | $6.56 | 116920 |
| 2024-02-22 | 20.19 | $6.46 | 197441 |
| 2024-02-21 | 19.65 | $6.40 | 120236 |
| 2024-02-20 | 19.17 | $6.20 | 70699 |
| 2024-02-16 | 18.90 | $6.23 | 107088 |
| 2024-02-15 | 18.49 | $6.23 | 90782 |
| 2024-02-14 | 18.12 | $6.14 | 93731 |
| 2024-02-13 | 17.91 | $6.03 | 97303 |
| 2024-02-12 | 17.69 | $6.18 | 168294 |
| 2024-02-09 | 17.27 | $6.09 | 116173 |
| 2024-02-08 | 17.15 | $5.86 | 60971 |
| 2024-02-07 | 17.39 | $5.63 | 57538 |
| 2024-02-06 | 17.93 | $5.65 | 80169 |
| 2024-02-05 | 18.40 | $5.70 | 154811 |
| 2024-02-02 | 18.90 | $5.90 | 63714 |
| 2024-02-01 | 18.55 | $5.89 | 107299 |
| 2024-01-31 | 18.33 | $5.66 | 37420 |
| 2024-01-30 | 17.83 | $5.90 | 66384 |
| 2024-01-29 | 17.04 | $5.92 | 185328 |
| 2024-01-26 | 16.22 | $5.69 | 117621 |
| 2024-01-25 | 15.51 | $5.80 | 137944 |
| 2024-01-24 | 14.78 | $5.45 | 44484 |
| 2024-01-23 | 14.50 | $5.38 | 65670 |
| 2024-01-22 | 13.76 | $5.50 | 225421 |
| 2024-01-19 | 12.98 | $5.19 | 141322 |
| 2024-01-18 | 12.82 | $5.13 | 101173 |
| 2024-01-17 | 12.00 | $5.48 | 179976 |
| 2024-01-16 | 11.15 | $5.02 | 101722 |
| 2024-01-12 | 11.26 | $4.95 | 65599 |
| 2024-01-11 | 11.63 | $4.69 | 79682 |
| 2024-01-10 | 11.87 | $4.70 | 73325 |
| 2024-01-09 | 11.93 | $4.65 | 67210 |
| 2024-01-08 | 11.97 | $4.65 | 63783 |
| 2024-01-05 | 12.01 | $4.66 | 127824 |
| 2024-01-04 | 12.62 | $4.70 | 89465 |
| 2024-01-03 | 13.26 | $4.80 | 56581 |
| 2024-01-02 | 13.67 | $4.83 | 58166 |
| 2023-12-29 | 14.28 | $4.94 | 75792 |
| 2023-12-28 | 14.75 | $4.96 | 62047 |
| 2023-12-27 | 15.25 | $5.00 | 44931 |
| 2023-12-26 | 15.77 | $4.86 | 42270 |
| 2023-12-22 | 16.44 | $4.91 | 46811 |
| 2023-12-21 | 17.13 | $4.90 | 31824 |
| 2023-12-20 | 17.99 | $4.80 | 89290 |
| 2023-12-19 | 18.92 | $4.67 | 83867 |
| 2023-12-18 | 19.42 | $4.46 | 244348 |
| 2023-12-15 | 19.43 | $4.10 | 359501 |
| 2023-12-14 | 19.44 | $4.60 | 132458 |
| 2023-12-13 | 19.81 | $4.48 | 134023 |
| 2023-12-12 | 19.55 | $4.41 | 48304 |
| 2023-12-11 | 19.55 | $4.45 | 86425 |
| 2023-12-08 | 19.50 | $4.47 | 85225 |
| 2023-12-07 | 19.63 | $4.37 | 133582 |
| 2023-12-06 | 19.42 | $4.35 | 161567 |
| 2023-12-05 | 19.26 | $4.45 | 71744 |
| 2023-12-04 | 19.31 | $4.68 | 81351 |
| 2023-12-01 | 19.72 | $4.85 | 101800 |
| 2023-11-30 | 20.35 | $4.80 | 74000 |
| 2023-11-29 | 20.88 | $4.86 | 75800 |
| 2023-11-28 | 21.50 | $4.69 | 54900 |
| 2023-11-27 | 21.90 | $4.87 | 139500 |
| 2023-11-24 | 22.39 | $4.85 | 40900 |
| 2023-11-22 | 23.06 | $4.90 | 45500 |
| 2023-11-21 | 23.71 | $4.82 | 116900 |
| 2023-11-20 | 24.14 | $4.87 | 74500 |
| 2023-11-17 | 24.93 | $4.90 | 81200 |
| 2023-11-16 | 25.64 | $4.82 | 117000 |
| 2023-11-15 | 26.77 | $4.95 | 196700 |
| 2023-11-14 | 28.13 | $4.93 | 123800 |
| 2023-11-13 | 29.56 | $4.92 | 141900 |
| 2023-11-10 | 30.68 | $4.93 | 137100 |
| 2023-11-09 | 31.85 | $4.67 | 179500 |
| 2023-11-08 | 32.37 | $4.53 | 96000 |
| 2023-11-07 | 32.61 | $4.19 | 118800 |
| 2023-11-06 | 32.20 | $4.34 | 143400 |
| 2023-11-03 | 31.87 | $4.41 | 182800 |
| 2023-11-02 | 31.70 | $4.73 | 141300 |
| 2023-11-01 | 31.83 | $4.69 | 173600 |
| 2023-10-31 | 32.02 | $4.80 | 232100 |
| 2023-10-30 | 32.14 | $4.54 | 447700 |
| 2023-10-27 | 32.17 | $4.48 | 586900 |
| 2023-10-26 | 32.38 | $5.51 | 135800 |
| 2023-10-25 | 33.65 | $5.11 | 202800 |
| 2023-10-24 | 34.98 | $5.63 | 127500 |
| 2023-10-23 | 36.47 | $5.45 | 156200 |
| 2023-10-20 | 38.21 | $5.33 | 151600 |
| 2023-10-19 | 39.46 | $5.68 | 241600 |
| 2023-10-18 | 40.47 | $5.79 | 181400 |
| 2023-10-17 | 40.62 | $6.05 | 298500 |
| 2023-10-16 | 40.78 | $5.75 | 286300 |
| 2023-10-13 | 40.94 | $5.71 | 258300 |
| 2023-10-12 | 41.43 | $5.39 | 218300 |
| 2023-10-11 | 41.97 | $5.59 | 234200 |
| 2023-10-10 | 41.76 | $5.64 | 378600 |
| 2023-10-09 | 41.53 | $5.40 | 117000 |
| 2023-10-06 | 41.97 | $5.27 | 111300 |
| 2023-10-05 | 42.71 | $5.20 | 133400 |
| 2023-10-04 | 43.52 | $4.95 | 111400 |
| 2023-10-03 | 44.56 | $5.10 | 77700 |
| 2023-10-02 | 45.28 | $5.12 | 189600 |
| 2023-09-29 | 45.94 | $5.36 | 163100 |
| 2023-09-28 | 45.83 | $5.26 | 105600 |
| 2023-09-27 | 45.79 | $5.15 | 213300 |
| 2023-09-26 | 46.02 | $5.21 | 181000 |
| 2023-09-25 | 45.33 | $5.25 | 222000 |
| 2023-09-22 | 44.55 | $5.43 | 403200 |
| 2023-09-21 | 43.74 | $5.15 | 289300 |
| 2023-09-20 | 43.15 | $5.19 | 216500 |
| 2023-09-19 | 42.24 | $5.11 | 433000 |
| 2023-09-18 | 41.37 | $5.15 | 494900 |
| 2023-09-15 | 40.58 | $4.91 | 252900 |
| 2023-09-14 | 40.06 | $4.86 | 169600 |
| 2023-09-13 | 39.61 | $4.66 | 137400 |
| 2023-09-12 | 39.27 | $4.80 | 137300 |
| 2023-09-11 | 38.76 | $4.84 | 148100 |
| 2023-09-08 | 38.13 | $4.61 | 121100 |
| 2023-09-07 | 37.70 | $4.70 | 86100 |
| 2023-09-06 | 36.82 | $4.80 | 175500 |
| 2023-09-05 | 35.72 | $4.72 | 152300 |
| 2023-09-01 | 34.70 | $4.69 | 245600 |
| 2023-08-31 | 33.55 | $4.80 | 420500 |
| 2023-08-30 | 32.19 | $4.65 | 292900 |
| 2023-08-29 | 30.98 | $4.57 | 287000 |
| 2023-08-28 | 29.89 | $4.27 | 168800 |
| 2023-08-25 | 29.14 | $4.28 | 215200 |
| 2023-08-24 | 28.47 | $4.16 | 633000 |
| 2023-08-23 | 27.76 | $3.94 | 201000 |
| 2023-08-22 | 27.66 | $3.64 | 157900 |
| 2023-08-21 | 28.17 | $3.40 | 124700 |
| 2023-08-18 | 29.43 | $3.32 | 206100 |
| 2023-08-17 | 30.95 | $3.26 | 68900 |
| 2023-08-16 | 32.50 | $3.41 | 87300 |
| 2023-08-15 | 33.66 | $3.42 | 374900 |
| 2023-08-14 | 34.89 | $3.39 | 266400 |
| 2023-08-11 | 36.14 | $3.53 | 134600 |
| 2023-08-10 | 36.67 | $3.65 | 86800 |
| 2023-08-09 | 36.99 | $3.71 | 79500 |
| 2023-08-08 | 37.14 | $3.75 | 103600 |
| 2023-08-07 | 36.86 | $3.75 | 311400 |
| 2023-08-04 | 36.56 | $3.73 | 98800 |
| 2023-08-03 | 36.35 | $3.75 | 702500 |
| 2023-08-02 | 35.74 | $3.75 | 278600 |
| 2023-08-01 | 35.12 | $3.75 | 239700 |
| 2023-07-31 | 34.32 | $3.75 | 373200 |
| 2023-07-28 | 33.01 | $3.77 | 457300 |
| 2023-07-27 | 31.91 | $3.34 | 293000 |
| 2023-07-26 | 31.59 | $3.05 | 137400 |
| 2023-07-25 | 31.84 | $3.13 | 61500 |
| 2023-07-24 | 31.11 | $3.11 | 178500 |
| 2023-07-21 | 30.44 | $2.96 | 152100 |
| 2023-07-20 | 29.86 | $3.00 | 44500 |
| 2023-07-19 | 29.37 | $3.00 | 78700 |
| 2023-07-18 | 28.85 | $3.02 | 63300 |
| 2023-07-17 | 28.46 | $2.95 | 97900 |
| 2023-07-14 | 27.84 | $3.09 | 65800 |
| 2023-07-13 | 26.80 | $3.17 | 156800 |
| 2023-07-12 | 25.71 | $3.19 | 230200 |
| 2023-07-11 | 24.56 | $2.91 | 38500 |
| 2023-07-10 | 24.13 | $2.85 | 60900 |
| 2023-07-07 | 23.27 | $2.86 | 45100 |
| 2023-07-06 | 22.55 | $2.85 | 24700 |
| 2023-07-05 | 22.03 | $2.83 | 11000 |
| 2023-07-03 | 21.34 | $2.82 | 9100 |
| 2023-06-30 | 20.62 | $2.81 | 69800 |
| 2023-06-29 | 19.86 | $2.80 | 38600 |
| 2023-06-28 | 18.94 | $2.74 | 103300 |
| 2023-06-27 | 18.17 | $2.60 | 94300 |
| 2023-06-26 | 18.17 | $2.49 | 71300 |
| 2023-06-23 | 18.49 | $2.42 | 35400 |
| 2023-06-22 | 19.33 | $2.50 | 19600 |
| 2023-06-21 | 19.86 | $2.54 | 21800 |
| 2023-06-20 | 20.09 | $2.53 | 29700 |
| 2023-06-16 | 20.34 | $2.61 | 22000 |
| 2023-06-15 | 20.07 | $2.65 | 74000 |
| 2023-06-14 | 19.79 | $2.69 | 36300 |
| 2023-06-13 | 19.61 | $2.58 | 27100 |
| 2023-06-12 | 19.80 | $2.58 | 19700 |
| 2023-06-09 | 19.55 | $2.62 | 21300 |
| 2023-06-08 | 19.00 | $2.70 | 36800 |
| 2023-06-07 | 18.59 | $2.63 | 18900 |
| 2023-06-06 | 18.48 | $2.58 | 22600 |
| 2023-06-05 | 18.37 | $2.59 | 19200 |
| 2023-06-02 | 18.18 | $2.59 | 24400 |
| 2023-06-01 | 18.03 | $2.45 | 36300 |
| 2023-05-31 | 18.62 | $2.42 | 16300 |
| 2023-05-30 | 19.13 | $2.46 | 11500 |
| 2023-05-26 | 19.49 | $2.53 | 20100 |
| 2023-05-25 | 19.69 | $2.50 | 24000 |
| 2023-05-24 | 19.67 | $2.59 | 18000 |
| 2023-05-23 | 19.53 | $2.47 | 72800 |
| 2023-05-22 | 19.53 | $2.53 | 58500 |
| 2023-05-19 | 19.24 | $2.63 | 15400 |
| 2023-05-18 | 18.37 | $2.64 | 35100 |
| 2023-05-17 | 17.45 | $2.59 | 48000 |
| 2023-05-16 | 16.52 | $2.63 | 119800 |
| 2023-05-15 | 15.53 | $2.45 | 39700 |
| 2023-05-12 | 15.59 | $2.42 | 30300 |
| 2023-05-11 | 15.65 | $2.60 | 42500 |
| 2023-05-10 | 15.60 | $2.59 | 71900 |
| 2023-05-09 | 14.80 | $2.52 | 42000 |
| 2023-05-08 | 14.35 | $2.55 | 22700 |
| 2023-05-05 | 13.80 | $2.61 | 46700 |
| 2023-05-04 | 13.10 | $2.46 | 52000 |
| 2023-05-03 | 12.90 | $2.55 | 36300 |
| 2023-05-02 | 12.21 | $2.53 | 43200 |
| 2023-05-01 | 12.20 | $2.50 | 369500 |
| 2023-04-28 | 12.55 | $2.38 | 31800 |
| 2023-04-27 | 12.75 | $2.42 | 4300 |
| 2023-04-26 | 13.23 | $2.39 | 13900 |
| 2023-04-25 | 13.65 | $2.36 | 19900 |
| 2023-04-24 | 13.96 | $2.39 | 62400 |
| 2023-04-21 | 14.28 | $2.43 | 25900 |
| 2023-04-20 | 14.93 | $2.38 | 38500 |
| 2023-04-19 | 15.54 | $2.52 | 46100 |
| 2023-04-18 | 15.64 | $2.56 | 16800 |
| 2023-04-17 | 15.68 | $2.55 | 11400 |
| 2023-04-14 | 15.83 | $2.52 | 13500 |
| 2023-04-13 | 15.84 | $2.58 | 18300 |
| 2023-04-12 | 15.90 | $2.58 | 8000 |
| 2023-04-11 | 15.76 | $2.60 | 51300 |
| 2023-04-10 | 15.61 | $2.56 | 49600 |
| 2023-04-06 | 15.90 | $2.56 | 24400 |
| 2023-04-05 | 16.07 | $2.55 | 11400 |
| 2023-04-04 | 16.19 | $2.55 | 35000 |
| 2023-04-03 | 16.31 | $2.58 | 33700 |
| 2023-03-31 | 16.38 | $2.59 | 10000 |
| 2023-03-30 | 16.63 | $2.60 | 34600 |
| 2023-03-29 | 16.72 | $2.65 | 24200 |
| 2023-03-28 | 16.82 | $2.65 | 44100 |
| 2023-03-27 | 16.77 | $2.62 | 31400 |
| 2023-03-24 | 16.94 | $2.56 | 32700 |
| 2023-03-23 | 17.40 | $2.59 | 31700 |
| 2023-03-22 | 17.69 | $2.70 | 45400 |
| 2023-03-21 | 17.84 | $2.72 | 65700 |
| 2023-03-20 | 17.70 | $2.70 | 116600 |
| 2023-03-17 | 17.55 | $2.73 | 89600 |
| 2023-03-16 | 17.39 | $2.94 | 110600 |
| 2023-03-15 | 16.28 | $2.82 | 110400 |
| 2023-03-14 | 15.11 | $2.87 | 108100 |
| 2023-03-13 | 13.48 | $2.79 | 47100 |
| 2023-03-10 | 12.26 | $2.76 | 339300 |
| 2023-03-09 | 10.98 | $2.65 | 30100 |
| 2023-03-08 | 10.99 | $2.72 | 30200 |
| 2023-03-07 | 11.50 | $2.77 | 15000 |
| 2023-03-06 | 11.97 | $2.73 | 25500 |
| 2023-03-03 | 12.46 | $2.75 | 24600 |
| 2023-03-02 | 12.91 | $2.77 | 4400 |
| 2023-03-01 | 13.57 | $2.74 | 49600 |
| 2023-02-28 | 14.27 | $2.77 | 35100 |
| 2023-02-27 | 14.85 | $2.73 | 38400 |
| 2023-02-24 | 15.12 | $2.74 | 14300 |
| 2023-02-23 | 15.63 | $2.80 | 32900 |
| 2023-02-22 | 16.11 | $2.74 | 28000 |
| 2023-02-21 | 16.42 | $2.69 | 47400 |
| 2023-02-17 | 16.74 | $2.76 | 52300 |
| 2023-02-16 | 17.29 | $2.77 | 24300 |
| 2023-02-15 | 18.13 | $2.82 | 36200 |
| 2023-02-14 | 18.87 | $2.85 | 8500 |
| 2023-02-13 | 19.35 | $2.86 | 22100 |
| 2023-02-10 | 19.85 | $2.86 | 13100 |
| 2023-02-09 | 20.26 | $2.85 | 60500 |
| 2023-02-08 | 20.69 | $2.83 | 11400 |
| 2023-02-07 | 21.41 | $2.80 | 34800 |
| 2023-02-06 | 22.17 | $2.82 | 29400 |
| 2023-02-03 | 22.38 | $2.87 | 84100 |
| 2023-02-02 | 22.54 | $2.88 | 144800 |
| 2023-02-01 | 22.60 | $2.86 | 128500 |
| 2023-01-31 | 22.84 | $2.87 | 32700 |
| 2023-01-30 | 23.04 | $2.85 | 145000 |
| 2023-01-27 | 23.26 | $2.75 | 55600 |
| 2023-01-26 | 23.95 | $2.84 | 47200 |
| 2023-01-25 | 24.23 | $2.95 | 32600 |
| 2023-01-24 | 24.31 | $2.80 | 29900 |
| 2023-01-23 | 24.56 | $2.83 | 66700 |
| 2023-01-20 | 24.83 | $2.86 | 56100 |
| 2023-01-19 | 24.76 | $2.98 | 59000 |
| 2023-01-18 | 24.26 | $2.90 | 44700 |
| 2023-01-17 | 23.90 | $3.00 | 93900 |
| 2023-01-13 | 22.48 | $2.89 | 16400 |
| 2023-01-12 | 21.22 | $2.92 | 68900 |
| 2023-01-11 | 19.90 | $3.01 | 91800 |
| 2023-01-10 | 18.31 | $2.91 | 61700 |
| 2023-01-09 | 17.00 | $2.73 | 95100 |
| 2023-01-06 | 16.04 | $2.65 | 115800 |
| 2023-01-05 | 15.12 | $2.64 | 107800 |
| 2023-01-04 | 14.43 | $2.59 | 40200 |
| 2023-01-03 | 13.98 | $2.55 | 41800 |
| 2022-12-30 | 13.66 | $2.38 | 35200 |
| 2022-12-29 | 14.03 | $2.35 | 61400 |
| 2022-12-28 | 14.46 | $2.33 | 30100 |
| 2022-12-27 | 14.86 | $2.35 | 60400 |
| 2022-12-23 | 15.29 | $2.29 | 21000 |
| 2022-12-22 | 15.67 | $2.26 | 175300 |
| 2022-12-21 | 16.06 | $2.28 | 129900 |
| 2022-12-20 | 16.58 | $2.31 | 60700 |
| 2022-12-19 | 17.44 | $2.40 | 56200 |
| 2022-12-16 | 18.08 | $2.44 | 55500 |
| 2022-12-15 | 18.42 | $2.50 | 62900 |
| 2022-12-14 | 18.55 | $2.51 | 80600 |
| 2022-12-13 | 18.25 | $2.55 | 105300 |
| 2022-12-12 | 17.94 | $2.39 | 60100 |
| 2022-12-09 | 18.10 | $2.40 | 16700 |
| 2022-12-08 | 18.15 | $2.42 | 36300 |
| 2022-12-07 | 18.09 | $2.50 | 43300 |
| 2022-12-06 | 17.90 | $2.44 | 26100 |
| 2022-12-05 | 17.78 | $2.49 | 33000 |
| 2022-12-02 | 17.31 | $2.55 | 59100 |
| 2022-12-01 | 17.03 | $2.57 | 39700 |
| 2022-11-30 | 16.32 | $2.64 | 36400 |
| 2022-11-29 | 15.20 | $2.63 | 45900 |
| 2022-11-28 | 14.13 | $2.61 | 78400 |
| 2022-11-25 | 13.02 | $2.44 | 59500 |
| 2022-11-23 | 12.57 | $2.34 | 55700 |
| 2022-11-22 | 12.67 | $2.27 | 119400 |
| 2022-11-21 | 13.08 | $2.24 | 242700 |
| 2022-11-18 | 13.45 | $2.22 | 238100 |
| 2022-11-17 | 13.95 | $2.18 | 100200 |
| 2022-11-16 | 14.46 | $2.31 | 33000 |
| 2022-11-15 | 14.22 | $2.30 | 123800 |
| 2022-11-14 | 13.71 | $2.30 | 291200 |
| 2022-11-11 | 13.17 | $2.29 | 61700 |
| 2022-11-10 | 12.92 | $2.29 | 88800 |
| 2022-11-09 | 12.83 | $2.24 | 50400 |
| 2022-11-08 | 12.99 | $2.25 | 26100 |
| 2022-11-07 | 13.11 | $2.30 | 34100 |
| 2022-11-04 | 13.02 | $2.29 | 33600 |
| 2022-11-03 | 12.93 | $2.35 | 105000 |
| 2022-11-02 | 12.83 | $2.27 | 74600 |
| 2022-11-01 | 13.38 | $2.26 | 116700 |
| 2022-10-31 | 13.87 | $2.28 | 94300 |
| 2022-10-28 | 14.59 | $2.44 | 62100 |
| 2022-10-27 | 14.78 | $2.48 | 101500 |
| 2022-10-26 | 14.52 | $2.52 | 63400 |
| 2022-10-25 | 13.94 | $2.63 | 40800 |
| 2022-10-24 | 13.61 | $2.63 | 52600 |
| 2022-10-21 | 13.00 | $2.49 | 37000 |
| 2022-10-20 | 13.17 | $2.50 | 17100 |
| 2022-10-19 | 13.34 | $2.47 | 24600 |
| 2022-10-18 | 13.73 | $2.46 | 33700 |
| 2022-10-17 | 14.14 | $2.43 | 40500 |
| 2022-10-14 | 14.76 | $2.48 | 14100 |
| 2022-10-13 | 15.26 | $2.54 | 23500 |
| 2022-10-12 | 15.79 | $2.37 | 19500 |
| 2022-10-11 | 16.36 | $2.43 | 28100 |
| 2022-10-10 | 17.03 | $2.52 | 14900 |
| 2022-10-07 | 17.57 | $2.47 | 23200 |
| 2022-10-06 | 18.03 | $2.58 | 10700 |
| 2022-10-05 | 18.18 | $2.55 | 45000 |
| 2022-10-04 | 18.34 | $2.51 | 39500 |
| 2022-10-03 | 19.03 | $2.54 | 100400 |
| 2022-09-30 | 19.75 | $2.64 | 68400 |
| 2022-09-29 | 20.51 | $2.44 | 48800 |
| 2022-09-28 | 20.42 | $2.38 | 14000 |
| 2022-09-27 | 20.26 | $2.33 | 41500 |
| 2022-09-26 | 19.89 | $2.36 | 18500 |
| 2022-09-23 | 19.77 | $2.39 | 60900 |
| 2022-09-22 | 19.65 | $2.37 | 14800 |
| 2022-09-21 | 19.53 | $2.50 | 20200 |
| 2022-09-20 | 19.50 | $2.41 | 35600 |
| 2022-09-19 | 19.20 | $2.50 | 47200 |
| 2022-09-16 | 19.01 | $2.54 | 74800 |
| 2022-09-15 | 18.86 | $2.67 | 41400 |
| 2022-09-14 | 19.34 | $2.55 | 32900 |
| 2022-09-13 | 19.75 | $2.65 | 11900 |
| 2022-09-12 | 20.61 | $2.75 | 20300 |
| 2022-09-09 | 21.63 | $2.72 | 72200 |
| 2022-09-08 | 22.66 | $2.77 | 22800 |
| 2022-09-07 | 23.75 | $2.73 | 42000 |
| 2022-09-06 | 24.89 | $2.85 | 29300 |
| 2022-09-02 | 25.54 | $3.07 | 58200 |
| 2022-09-01 | 25.36 | $3.15 | 35100 |
| 2022-08-31 | 25.20 | $3.19 | 85800 |
| 2022-08-30 | 24.55 | $3.27 | 100300 |
| 2022-08-29 | 23.26 | $3.18 | 110600 |
| 2022-08-26 | 21.95 | $3.21 | 74200 |
| 2022-08-25 | 20.80 | $3.12 | 47000 |
| 2022-08-24 | 19.81 | $3.10 | 40700 |
| 2022-08-23 | 18.76 | $3.14 | 106800 |
| 2022-08-22 | 17.67 | $2.86 | 157600 |
| 2022-08-19 | 17.66 | $2.73 | 197000 |
| 2022-08-18 | 17.24 | $2.78 | 58600 |
| 2022-08-17 | 16.84 | $2.68 | 14100 |
| 2022-08-16 | 16.55 | $2.81 | 43000 |
| 2022-08-15 | 16.04 | $2.69 | 24300 |
| 2022-08-12 | 15.97 | $2.75 | 43100 |
| 2022-08-11 | 15.90 | $2.66 | 19000 |
| 2022-08-10 | 16.19 | $2.62 | 21400 |
| 2022-08-09 | 16.50 | $2.68 | 23200 |
| 2022-08-08 | 16.40 | $2.76 | 60600 |
| 2022-08-05 | 16.30 | $2.68 | 30100 |
| 2022-08-04 | 16.69 | $2.64 | 58400 |
| 2022-08-03 | 16.92 | $2.70 | 57200 |
| 2022-08-02 | 17.30 | $2.58 | 125400 |
| 2022-08-01 | 17.65 | $2.71 | 75600 |
| 2022-07-29 | 18.28 | $2.68 | 61900 |
| 2022-07-28 | 18.79 | $2.69 | 128500 |
| 2022-07-27 | 19.33 | $2.46 | 48000 |
| 2022-07-26 | 20.21 | $2.54 | 28000 |
| 2022-07-25 | 21.27 | $2.45 | 38400 |
| 2022-07-22 | 22.34 | $2.57 | 29000 |
| 2022-07-21 | 23.14 | $2.57 | 55600 |
| 2022-07-20 | 23.98 | $2.46 | 57200 |
| 2022-07-19 | 24.50 | $2.38 | 53100 |
| 2022-07-18 | 24.69 | $2.30 | 168800 |
| 2022-07-15 | 24.64 | $2.27 | 84300 |
| 2022-07-14 | 24.39 | $2.27 | 45400 |
| 2022-07-13 | 23.87 | $2.27 | 98900 |
| 2022-07-12 | 23.26 | $2.26 | 57900 |
| 2022-07-11 | 22.71 | $2.29 | 105000 |
| 2022-07-08 | 22.13 | $2.28 | 57700 |
| 2022-07-07 | 21.41 | $2.28 | 39000 |
| 2022-07-06 | 20.86 | $2.23 | 16800 |
| 2022-07-05 | 20.01 | $2.25 | 31000 |
| 2022-07-01 | 19.11 | $2.23 | 100900 |
| 2022-06-30 | 18.29 | $2.28 | 27000 |
| 2022-06-29 | 17.22 | $2.20 | 110500 |
| 2022-06-28 | 16.09 | $2.25 | 29100 |
| 2022-06-27 | 15.26 | $2.35 | 64100 |
| 2022-06-24 | 14.61 | $2.42 | 43300 |
| 2022-06-23 | 14.19 | $2.44 | 31800 |
| 2022-06-22 | 13.55 | $2.55 | 11600 |
| 2022-06-21 | 12.94 | $2.54 | 34900 |
| 2022-06-17 | 12.35 | $2.66 | 86100 |
| 2022-06-16 | 11.73 | $2.42 | 92300 |
| 2022-06-15 | 11.28 | $2.60 | 39900 |
| 2022-06-14 | 11.29 | $2.57 | 21100 |
| 2022-06-13 | 11.43 | $2.55 | 53600 |
| 2022-06-10 | 11.58 | $2.75 | 45400 |
| 2022-06-09 | 12.09 | $2.84 | 23800 |
| 2022-06-08 | 12.12 | $2.88 | 59800 |
| 2022-06-07 | 12.07 | $2.82 | 142700 |
| 2022-06-06 | 12.17 | $2.57 | 40500 |
| 2022-06-03 | 12.65 | $2.66 | 24000 |
| 2022-06-02 | 13.00 | $2.82 | 32500 |
| 2022-06-01 | 12.72 | $2.83 | 40000 |
| 2022-05-31 | 12.68 | $2.65 | 56100 |
| 2022-05-27 | 13.08 | $2.52 | 130600 |
| 2022-05-26 | 13.51 | $2.72 | 55400 |
| 2022-05-25 | 13.46 | $2.65 | 45600 |
| 2022-05-24 | 13.54 | $2.53 | 60200 |
| 2022-05-23 | 13.90 | $2.69 | 52600 |
| 2022-05-20 | 13.99 | $2.72 | 23800 |
| 2022-05-19 | 13.45 | $2.79 | 29200 |
| 2022-05-18 | 12.74 | $2.84 | 46100 |
| 2022-05-17 | 11.98 | $2.85 | 72200 |
| 2022-05-16 | 11.19 | $2.64 | 14700 |
| 2022-05-13 | 10.92 | $2.70 | 42300 |
| 2022-05-12 | 10.63 | $2.64 | 33800 |
| 2022-05-11 | 10.55 | $2.51 | 65900 |
| 2022-05-10 | 10.85 | $2.52 | 90200 |
| 2022-05-09 | 11.18 | $2.50 | 140100 |
| 2022-05-06 | 11.48 | $2.67 | 110400 |
| 2022-05-05 | 11.24 | $2.67 | 90800 |
| 2022-05-04 | 10.73 | $2.88 | 39900 |
| 2022-05-03 | 9.85 | $2.72 | 102400 |
| 2022-05-02 | 8.95 | $2.78 | 208600 |
| 2022-04-29 | 8.23 | $2.66 | 316700 |
| 2022-04-28 | 7.68 | $2.46 | 198800 |
| 2022-04-27 | 7.70 | $2.37 | 119700 |
| 2022-04-26 | 7.97 | $2.25 | 85100 |
| 2022-04-25 | 8.20 | $2.33 | 66100 |
| 2022-04-22 | 8.62 | $2.35 | 92500 |
| 2022-04-21 | 8.94 | $2.41 | 127600 |
| 2022-04-20 | 9.02 | $2.64 | 110300 |
| 2022-04-19 | 9.11 | $2.40 | 138700 |
| 2022-04-18 | 9.52 | $2.37 | 198800 |
| 2022-04-14 | 9.96 | $2.56 | 159900 |
| 2022-04-13 | 10.38 | $2.43 | 136600 |
| 2022-04-12 | 10.67 | $2.35 | 94100 |
| 2022-04-11 | 11.03 | $2.58 | 211900 |
| 2022-04-08 | 11.60 | $2.31 | 181300 |
| 2022-04-07 | 11.73 | $2.47 | 266000 |
| 2022-04-06 | 12.24 | $2.64 | 184400 |
| 2022-04-05 | 12.87 | $2.58 | 120500 |
| 2022-04-04 | 13.31 | $2.53 | 131900 |
| 2022-04-01 | 13.86 | $2.65 | 124700 |
| 2022-03-31 | 14.44 | $2.48 | 64800 |
| 2022-03-30 | 15.05 | $2.66 | 98200 |
| 2022-03-29 | 15.37 | $2.66 | 164000 |
| 2022-03-28 | 15.50 | $2.70 | 196400 |
| 2022-03-25 | 15.93 | $2.61 | 287400 |
| 2022-03-24 | 16.56 | $2.40 | 375300 |
| 2022-03-23 | 17.22 | $2.22 | 208200 |
| 2022-03-22 | 17.09 | $2.21 | 152100 |
| 2022-03-21 | 16.91 | $2.23 | 140300 |
| 2022-03-18 | 16.75 | $2.22 | 342600 |
| 2022-03-17 | 16.60 | $2.30 | 193000 |
| 2022-03-16 | 16.32 | $2.25 | 513100 |
| 2022-03-15 | 16.02 | $2.27 | 147800 |
| 2022-03-14 | 15.92 | $2.34 | 107500 |
| 2022-03-11 | 16.02 | $2.50 | 124600 |
| 2022-03-10 | 16.18 | $2.40 | 214200 |
| 2022-03-09 | 16.06 | $2.34 | 248000 |
| 2022-03-08 | 15.77 | $2.22 | 500300 |
| 2022-03-07 | 15.15 | $2.20 | 396700 |
| 2022-03-04 | 14.45 | $2.19 | 474800 |
| 2022-03-03 | 13.71 | $2.35 | 1.5M |
| 2022-03-02 | 13.16 | $3.12 | 149000 |
| 2022-03-01 | 13.38 | $3.08 | 61000 |
| 2022-02-28 | 14.03 | $3.22 | 27100 |
| 2022-02-25 | 14.68 | $3.20 | 57000 |
| 2022-02-24 | 15.27 | $3.20 | 76900 |
| 2022-02-23 | 15.86 | $3.18 | 13400 |
| 2022-02-22 | 16.48 | $3.34 | 56600 |
| 2022-02-18 | 16.88 | $3.38 | 52900 |
| 2022-02-17 | 16.87 | $3.49 | 59100 |
| 2022-02-16 | 16.82 | $3.54 | 112700 |
| 2022-02-15 | 16.78 | $3.21 | 42400 |
| 2022-02-14 | 17.59 | $3.03 | 47000 |
| 2022-02-11 | 18.14 | $3.07 | 84100 |
| 2022-02-10 | 18.80 | $3.28 | 71600 |
| 2022-02-09 | 19.61 | $3.29 | 68500 |
| 2022-02-08 | 20.20 | $3.44 | 57200 |
| 2022-02-07 | 20.93 | $3.21 | 58100 |
| 2022-02-04 | 21.65 | $3.10 | 37100 |
| 2022-02-03 | 21.94 | $3.09 | 34300 |
| 2022-02-02 | 22.34 | $3.10 | 78500 |
| 2022-02-01 | 22.56 | $3.20 | 84700 |
| 2022-01-31 | 23.05 | $3.20 | 60300 |
| 2022-01-28 | 23.08 | $3.17 | 27400 |
| 2022-01-27 | 23.04 | $3.21 | 203500 |
| 2022-01-26 | 22.99 | $3.39 | 62300 |
| 2022-01-25 | 23.56 | $3.44 | 54800 |
| 2022-01-24 | 23.71 | $3.55 | 94200 |
| 2022-01-21 | 23.87 | $3.36 | 65100 |
| 2022-01-20 | 23.49 | $3.45 | 46300 |
| 2022-01-19 | 23.39 | $3.46 | 55900 |
| 2022-01-18 | 23.30 | $3.56 | 158800 |
| 2022-01-14 | 23.22 | $3.80 | 66800 |
| 2022-01-13 | 23.59 | $3.67 | 58500 |
| 2022-01-12 | 23.75 | $3.65 | 41300 |
| 2022-01-11 | 23.92 | $3.71 | 52300 |
| 2022-01-10 | 23.86 | $3.69 | 60500 |
| 2022-01-07 | 23.90 | $3.78 | 32300 |
| 2022-01-06 | 24.28 | $3.89 | 83900 |
| 2022-01-05 | 24.73 | $3.87 | 98600 |
| 2022-01-04 | 25.33 | $4.00 | 93000 |
| 2022-01-03 | 26.34 | $4.08 | 71400 |
| 2021-12-31 | 27.01 | $3.77 | 159400 |
| 2021-12-30 | 26.94 | $3.78 | 114800 |
| 2021-12-29 | 26.86 | $3.72 | 177500 |
| 2021-12-28 | 26.41 | $3.75 | 75900 |
| 2021-12-27 | 26.05 | $3.91 | 150300 |
| 2021-12-23 | 25.56 | $3.78 | 494200 |
| 2021-12-22 | 25.04 | $3.71 | 189100 |
| 2021-12-21 | 24.01 | $3.72 | 244400 |
| 2021-12-20 | 22.93 | $3.61 | 312800 |
| 2021-12-17 | 21.63 | $3.80 | 170500 |
| 2021-12-16 | 20.80 | $4.08 | 87300 |
| 2021-12-15 | 20.27 | $4.28 | 113400 |
| 2021-12-14 | 20.16 | $4.30 | 263600 |
| 2021-12-13 | 20.05 | $4.33 | 130300 |
| 2021-12-10 | 20.31 | $4.37 | 48600 |
| 2021-12-09 | 20.58 | $4.31 | 88600 |
| 2021-12-08 | 20.79 | $4.36 | 97700 |
| 2021-12-07 | 21.01 | $4.25 | 59200 |
| 2021-12-06 | 20.90 | $4.15 | 87500 |
| 2021-12-03 | 20.26 | $3.90 | 190500 |
| 2021-12-02 | 19.26 | $3.96 | 61800 |
| 2021-12-01 | 18.49 | $3.94 | 139000 |
| 2021-11-30 | 17.69 | $4.10 | 234100 |
| 2021-11-29 | 16.94 | $4.11 | 102900 |
| 2021-11-26 | 16.47 | $4.27 | 92500 |
| 2021-11-24 | 15.99 | $4.35 | 106300 |
| 2021-11-23 | 16.00 | $4.41 | 138700 |
| 2021-11-22 | 16.14 | $4.56 | 188900 |
| 2021-11-19 | 16.58 | $4.80 | 85800 |
| 2021-11-18 | 16.94 | $4.81 | 73700 |
| 2021-11-17 | 17.25 | $4.92 | 155200 |
| 2021-11-16 | 17.35 | $5.00 | 226200 |
| 2021-11-15 | 17.36 | $5.00 | 103300 |
| 2021-11-12 | 17.46 | $5.00 | 122100 |
| 2021-11-11 | 17.50 | $5.01 | 246000 |
| 2021-11-10 | 17.54 | $4.67 | 102100 |
| 2021-11-09 | 18.05 | $4.78 | 206300 |
| 2021-11-08 | 18.83 | $4.51 | 164800 |
| 2021-11-05 | 19.32 | $4.38 | 92500 |
| 2021-11-04 | 19.25 | $4.26 | 109400 |
| 2021-11-03 | 19.03 | $4.34 | 96600 |
| 2021-11-02 | 18.96 | $4.38 | 125000 |
| 2021-11-01 | 18.88 | $4.39 | 113800 |
| 2021-10-29 | 19.00 | $4.45 | 318100 |
| 2021-10-28 | 19.12 | $4.40 | 373200 |
| 2021-10-27 | 19.06 | $4.55 | 116500 |
| 2021-10-26 | 19.92 | $4.68 | 54800 |
| 2021-10-25 | 20.75 | $4.72 | 97300 |
| 2021-10-22 | 21.60 | $4.67 | 91800 |
| 2021-10-21 | 22.49 | $4.72 | 65700 |
| 2021-10-20 | 23.52 | $4.67 | 48300 |
| 2021-10-19 | 24.70 | $4.64 | 53800 |
| 2021-10-18 | 25.92 | $4.67 | 145100 |
| 2021-10-15 | 27.23 | $4.66 | 64000 |
| 2021-10-14 | 28.33 | $4.69 | 85900 |
| 2021-10-13 | 29.48 | $4.78 | 164400 |
| 2021-10-12 | 30.97 | $4.75 | 245900 |
| 2021-10-11 | 32.44 | $4.95 | 104000 |
| 2021-10-08 | 33.45 | $5.08 | 89000 |
| 2021-10-07 | 34.17 | $5.14 | 73100 |
| 2021-10-06 | 34.98 | $5.04 | 123400 |
| 2021-10-05 | 35.95 | $5.13 | 174500 |
| 2021-10-04 | 36.98 | $5.04 | 222200 |
| 2021-10-01 | 37.87 | $5.35 | 294700 |
| 2021-09-30 | 38.18 | $5.44 | 1.2M |
| 2021-09-29 | 37.97 | $5.12 | 1.2M |
| 2021-09-28 | 38.90 | $5.12 | 120400 |
| 2021-09-27 | 39.85 | $5.26 | 100300 |
| 2021-09-24 | 40.55 | $5.16 | 50100 |
| 2021-09-23 | 41.52 | $5.18 | 115000 |
| 2021-09-22 | 42.53 | $5.07 | 101200 |
| 2021-09-21 | 43.85 | $5.01 | 87800 |
| 2021-09-20 | 45.38 | $5.05 | 91900 |
| 2021-09-17 | 46.76 | $5.31 | 84000 |
| 2021-09-16 | 47.26 | $5.37 | 59700 |
| 2021-09-15 | 47.58 | $5.40 | 54600 |
| 2021-09-14 | 47.66 | $5.39 | 70500 |
| 2021-09-13 | 47.71 | $5.46 | 50700 |
| 2021-09-10 | 47.80 | $5.44 | 77100 |
| 2021-09-09 | 47.74 | $5.48 | 102900 |
| 2021-09-08 | 47.72 | $5.49 | 70200 |
| 2021-09-07 | 47.48 | $5.64 | 129700 |
| 2021-09-03 | 47.11 | $5.53 | 95900 |
| 2021-09-02 | 46.77 | $5.55 | 59000 |
| 2021-09-01 | 46.42 | $5.45 | 98800 |
| 2021-08-31 | 46.17 | $5.43 | 155100 |
| 2021-08-30 | 45.83 | $5.48 | 379700 |
| 2021-08-27 | 45.32 | $5.46 | 165500 |
| 2021-08-26 | 44.57 | $5.48 | 88700 |
| 2021-08-25 | 43.84 | $5.44 | 107700 |
| 2021-08-24 | 43.02 | $5.49 | 185700 |
| 2021-08-23 | 42.16 | $5.38 | 82300 |
| 2021-08-20 | 41.35 | $5.31 | 254200 |
| 2021-08-19 | 40.52 | $5.36 | 118500 |
| 2021-08-18 | 39.60 | $5.44 | 166400 |
| 2021-08-17 | 38.58 | $5.40 | 134700 |
| 2021-08-16 | 37.55 | $5.44 | 95000 |
| 2021-08-13 | 36.46 | $5.55 | 75100 |
| 2021-08-12 | 35.19 | $5.51 | 45300 |
| 2021-08-11 | 33.75 | $5.57 | 143300 |
| 2021-08-10 | 32.23 | $5.53 | 153100 |
| 2021-08-09 | 30.62 | $5.39 | 95400 |
| 2021-08-06 | 29.00 | $5.36 | 173600 |
| 2021-08-05 | 27.32 | $5.29 | 349500 |
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