Is Orchard Therapeutics plc (ORTX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Orchard Therapeutics plc (ORTX) research center and poll results.
NASDAQ : ORTX
Orchard Therapeutics plc
$16.7 USD
$0.05 (0.3%)
- Volume
- 372.35K
- Average Volume
- 92.98K
- Market Capitalization
- $380.11M
- P/E Ratio
- -27.38
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $16.72
- Year Low
- $4.24
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.78
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
16.58
2024-02-02
Close Price
$16.70
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.14
Average
10.39
Maximum
40.02
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-02-02 | 16.58 | $16.70 | — |
| 2024-02-01 | 16.56 | $16.70 | — |
| 2024-01-31 | 16.55 | $16.70 | — |
| 2024-01-30 | 16.54 | $16.70 | — |
| 2024-01-29 | 16.52 | $16.70 | — |
| 2024-01-26 | 16.51 | $16.70 | — |
| 2024-01-25 | 16.50 | $16.70 | — |
| 2024-01-24 | 16.48 | $16.70 | — |
| 2024-01-23 | 16.47 | $16.70 | 372349 |
| 2024-01-22 | 16.46 | $16.65 | 60671 |
| 2024-01-19 | 16.45 | $16.61 | 89454 |
| 2024-01-18 | 16.44 | $16.57 | 204700 |
| 2024-01-17 | 16.43 | $16.55 | 247663 |
| 2024-01-16 | 16.42 | $16.44 | 392742 |
| 2024-01-12 | 16.42 | $16.44 | 31853 |
| 2024-01-11 | 16.41 | $16.40 | 233867 |
| 2024-01-10 | 16.41 | $16.42 | 92401 |
| 2024-01-09 | 16.41 | $16.40 | 146693 |
| 2024-01-08 | 16.40 | $16.40 | 48773 |
| 2024-01-05 | 16.39 | $16.40 | 89085 |
| 2024-01-04 | 16.38 | $16.41 | 133951 |
| 2024-01-03 | 16.37 | $16.41 | 139877 |
| 2024-01-02 | 16.36 | $16.42 | 76192 |
| 2023-12-29 | 16.35 | $16.45 | 67322 |
| 2023-12-28 | 16.34 | $16.42 | 61877 |
| 2023-12-27 | 16.33 | $16.43 | 60591 |
| 2023-12-26 | 16.32 | $16.43 | 26876 |
| 2023-12-22 | 16.31 | $16.42 | 44249 |
| 2023-12-21 | 16.30 | $16.44 | 22492 |
| 2023-12-20 | 16.29 | $16.45 | 165541 |
| 2023-12-19 | 16.28 | $16.47 | 103707 |
| 2023-12-18 | 16.26 | $16.43 | 163541 |
| 2023-12-15 | 16.24 | $16.41 | 207598 |
| 2023-12-14 | 16.22 | $16.34 | 165248 |
| 2023-12-13 | 16.20 | $16.31 | 229853 |
| 2023-12-12 | 16.19 | $16.35 | 157932 |
| 2023-12-11 | 16.17 | $16.31 | 175539 |
| 2023-12-08 | 16.15 | $16.27 | 13400 |
| 2023-12-07 | 16.14 | $16.28 | 53830 |
| 2023-12-06 | 16.12 | $16.23 | 17229 |
| 2023-12-05 | 16.10 | $16.22 | 51926 |
| 2023-12-04 | 16.09 | $16.22 | 67076 |
| 2023-12-01 | 16.07 | $16.21 | 79273 |
| 2023-11-30 | 16.05 | $16.21 | 90962 |
| 2023-11-29 | 16.04 | $16.20 | 47084 |
| 2023-11-28 | 16.02 | $16.22 | 39025 |
| 2023-11-27 | 16.01 | $16.20 | 56801 |
| 2023-11-24 | 15.99 | $16.22 | 38617 |
| 2023-11-22 | 15.98 | $16.24 | 53914 |
| 2023-11-21 | 15.97 | $16.30 | 103771 |
| 2023-11-20 | 15.95 | $16.05 | 127688 |
| 2023-11-17 | 15.95 | $16.03 | 115073 |
| 2023-11-16 | 15.95 | $16.01 | 52158 |
| 2023-11-15 | 15.94 | $16.01 | 115766 |
| 2023-11-14 | 15.94 | $15.99 | 40247 |
| 2023-11-13 | 15.94 | $15.95 | 30448 |
| 2023-11-10 | 15.95 | $15.98 | 60009 |
| 2023-11-09 | 15.95 | $15.96 | 245180 |
| 2023-11-08 | 15.95 | $15.91 | 56182 |
| 2023-11-07 | 15.95 | $15.90 | 147380 |
| 2023-11-06 | 15.96 | $15.90 | 107389 |
| 2023-11-03 | 15.96 | $15.90 | 127885 |
| 2023-11-02 | 15.97 | $15.91 | 33884 |
| 2023-11-01 | 15.97 | $15.90 | 52844 |
| 2023-10-31 | 15.58 | $15.91 | 162103 |
| 2023-10-30 | 15.20 | $15.89 | 150089 |
| 2023-10-27 | 14.81 | $15.92 | 159328 |
| 2023-10-26 | 14.40 | $15.97 | 43153 |
| 2023-10-25 | 13.99 | $15.98 | 52172 |
| 2023-10-24 | 13.60 | $15.96 | 186902 |
| 2023-10-23 | 13.19 | $15.98 | 35687 |
| 2023-10-20 | 12.75 | $15.99 | 70381 |
| 2023-10-19 | 12.30 | $15.99 | 100865 |
| 2023-10-18 | 11.86 | $15.99 | 116150 |
| 2023-10-17 | 11.41 | $15.99 | 134081 |
| 2023-10-16 | 10.95 | $15.98 | 249617 |
| 2023-10-13 | 10.45 | $15.98 | 150332 |
| 2023-10-12 | 9.92 | $15.99 | 244474 |
| 2023-10-11 | 9.37 | $16.00 | 283155 |
| 2023-10-10 | 8.82 | $16.01 | 499577 |
| 2023-10-09 | 8.27 | $16.00 | 821398 |
| 2023-10-06 | 7.71 | $16.00 | 898585 |
| 2023-10-05 | 7.16 | $15.95 | 8.8M |
| 2023-10-04 | 6.60 | $8.14 | 48775 |
| 2023-10-03 | 6.44 | $8.19 | 31844 |
| 2023-10-02 | 6.28 | $8.15 | 79189 |
| 2023-09-29 | 6.12 | $7.73 | 37839 |
| 2023-09-28 | 5.98 | $7.79 | 98442 |
| 2023-09-27 | 5.84 | $8.21 | 221764 |
| 2023-09-26 | 5.68 | $7.64 | 77467 |
| 2023-09-25 | 5.54 | $7.36 | 86763 |
| 2023-09-22 | 5.42 | $6.97 | 78695 |
| 2023-09-21 | 5.32 | $7.15 | 79854 |
| 2023-09-20 | 5.22 | $7.06 | 386550 |
| 2023-09-19 | 5.11 | $6.77 | 290134 |
| 2023-09-18 | 5.02 | $6.00 | 186969 |
| 2023-09-15 | 4.96 | $5.19 | 33936 |
| 2023-09-14 | 4.95 | $5.00 | 29590 |
| 2023-09-13 | 4.96 | $5.02 | 301220 |
| 2023-09-12 | 4.97 | $5.08 | 80101 |
| 2023-09-11 | 4.97 | $4.83 | 22482 |
| 2023-09-08 | 4.98 | $4.88 | 18713 |
| 2023-09-07 | 4.99 | $4.92 | 18820 |
| 2023-09-06 | 4.99 | $4.92 | 8400 |
| 2023-09-05 | 5.00 | $4.91 | 18500 |
| 2023-09-01 | 5.01 | $4.95 | 7200 |
| 2023-08-31 | 5.03 | $4.95 | 7600 |
| 2023-08-30 | 5.05 | $4.96 | 32800 |
| 2023-08-29 | 5.05 | $4.95 | 7400 |
| 2023-08-28 | 5.05 | $5.00 | 24100 |
| 2023-08-25 | 5.05 | $4.97 | 6600 |
| 2023-08-24 | 5.05 | $4.98 | 12000 |
| 2023-08-23 | 5.06 | $5.00 | 13600 |
| 2023-08-22 | 5.07 | $4.92 | 7400 |
| 2023-08-21 | 5.07 | $4.92 | 12900 |
| 2023-08-18 | 5.09 | $4.93 | 9700 |
| 2023-08-17 | 5.11 | $4.93 | 25900 |
| 2023-08-16 | 5.13 | $5.08 | 10200 |
| 2023-08-15 | 5.14 | $5.30 | 13800 |
| 2023-08-14 | 5.13 | $5.09 | 29500 |
| 2023-08-11 | 5.13 | $5.07 | 26300 |
| 2023-08-10 | 5.13 | $4.97 | 19300 |
| 2023-08-09 | 5.14 | $5.06 | 5000 |
| 2023-08-08 | 5.15 | $5.05 | 13900 |
| 2023-08-07 | 5.16 | $5.18 | 16100 |
| 2023-08-04 | 5.15 | $5.32 | 20000 |
| 2023-08-03 | 5.14 | $5.23 | 73200 |
| 2023-08-02 | 5.13 | $5.08 | 10000 |
| 2023-08-01 | 5.14 | $4.98 | 22700 |
| 2023-07-31 | 5.15 | $5.03 | 19500 |
| 2023-07-28 | 5.16 | $4.96 | 22800 |
| 2023-07-27 | 5.17 | $5.13 | 11600 |
| 2023-07-26 | 5.17 | $5.13 | 7400 |
| 2023-07-25 | 5.18 | $5.02 | 51900 |
| 2023-07-24 | 5.19 | $5.27 | 37800 |
| 2023-07-21 | 5.19 | $5.29 | 26400 |
| 2023-07-20 | 5.17 | $5.36 | 13000 |
| 2023-07-19 | 5.16 | $5.24 | 15700 |
| 2023-07-18 | 5.14 | $5.15 | 15100 |
| 2023-07-17 | 5.13 | $5.05 | 20000 |
| 2023-07-14 | 5.13 | $5.17 | 7100 |
| 2023-07-13 | 5.12 | $5.12 | 36500 |
| 2023-07-12 | 5.11 | $5.31 | 27900 |
| 2023-07-11 | 5.10 | $5.11 | 13600 |
| 2023-07-10 | 5.08 | $5.09 | 8300 |
| 2023-07-07 | 5.08 | $5.02 | 37000 |
| 2023-07-06 | 5.08 | $5.14 | 10100 |
| 2023-07-05 | 5.08 | $5.14 | 3700 |
| 2023-07-03 | 5.07 | $5.26 | 13200 |
| 2023-06-30 | 5.06 | $5.21 | 6200 |
| 2023-06-29 | 5.05 | $5.15 | 19100 |
| 2023-06-28 | 5.03 | $5.20 | 13000 |
| 2023-06-27 | 5.02 | $5.23 | 31400 |
| 2023-06-26 | 5.02 | $5.30 | 82000 |
| 2023-06-23 | 5.00 | $5.35 | 57000 |
| 2023-06-22 | 5.00 | $4.88 | 17900 |
| 2023-06-21 | 5.02 | $5.05 | 12200 |
| 2023-06-20 | 5.05 | $4.85 | 31500 |
| 2023-06-16 | 5.08 | $5.06 | 82200 |
| 2023-06-15 | 5.08 | $4.91 | 24400 |
| 2023-06-14 | 5.10 | $4.95 | 25300 |
| 2023-06-13 | 5.13 | $5.00 | 34700 |
| 2023-06-12 | 5.15 | $5.00 | 29000 |
| 2023-06-09 | 5.15 | $4.87 | 38300 |
| 2023-06-08 | 5.18 | $4.97 | 20300 |
| 2023-06-07 | 5.22 | $5.08 | 16000 |
| 2023-06-06 | 5.26 | $5.15 | 31800 |
| 2023-06-05 | 5.29 | $4.93 | 40400 |
| 2023-06-02 | 5.29 | $5.10 | 18600 |
| 2023-06-01 | 5.27 | $4.98 | 19300 |
| 2023-05-31 | 5.26 | $4.83 | 30700 |
| 2023-05-30 | 5.25 | $4.91 | 16400 |
| 2023-05-26 | 5.25 | $5.17 | 21000 |
| 2023-05-25 | 5.23 | $4.97 | 59300 |
| 2023-05-24 | 5.23 | $5.26 | 12200 |
| 2023-05-23 | 5.20 | $5.27 | 82500 |
| 2023-05-22 | 5.17 | $5.74 | 104200 |
| 2023-05-19 | 5.12 | $5.46 | 96600 |
| 2023-05-18 | 5.09 | $5.09 | 116300 |
| 2023-05-17 | 5.08 | $5.35 | 61300 |
| 2023-05-16 | 5.06 | $5.40 | 76100 |
| 2023-05-15 | 5.04 | $5.38 | 187800 |
| 2023-05-12 | 5.03 | $5.14 | 45700 |
| 2023-05-11 | 5.02 | $5.50 | 41000 |
| 2023-05-10 | 5.00 | $5.78 | 98500 |
| 2023-05-09 | 4.95 | $5.69 | 60900 |
| 2023-05-08 | 4.92 | $5.83 | 132200 |
| 2023-05-05 | 4.89 | $4.87 | 29700 |
| 2023-05-04 | 4.92 | $4.81 | 34100 |
| 2023-05-03 | 4.94 | $4.73 | 147700 |
| 2023-05-02 | 4.96 | $4.68 | 42300 |
| 2023-05-01 | 5.00 | $4.84 | 18700 |
| 2023-04-28 | 5.02 | $4.81 | 19400 |
| 2023-04-27 | 5.04 | $4.88 | 23900 |
| 2023-04-26 | 5.06 | $4.68 | 19200 |
| 2023-04-25 | 5.08 | $4.78 | 47600 |
| 2023-04-24 | 5.08 | $4.72 | 8100 |
| 2023-04-21 | 5.09 | $4.83 | 35000 |
| 2023-04-20 | 5.10 | $4.90 | 13600 |
| 2023-04-19 | 5.11 | $5.00 | 67800 |
| 2023-04-18 | 5.13 | $4.99 | 12000 |
| 2023-04-17 | 5.12 | $5.05 | 17900 |
| 2023-04-14 | 5.10 | $5.01 | 31100 |
| 2023-04-13 | 5.08 | $5.05 | 60500 |
| 2023-04-12 | 5.09 | $4.81 | 93400 |
| 2023-04-11 | 5.12 | $5.16 | 154500 |
| 2023-04-10 | 5.11 | $5.23 | 44500 |
| 2023-04-06 | 5.08 | $5.35 | 43900 |
| 2023-04-05 | 5.09 | $5.22 | 51500 |
| 2023-04-04 | 5.10 | $5.16 | 29600 |
| 2023-04-03 | 5.13 | $5.44 | 53100 |
| 2023-03-31 | 5.13 | $5.37 | 65800 |
| 2023-03-30 | 5.10 | $5.19 | 27200 |
| 2023-03-29 | 5.08 | $5.23 | 18000 |
| 2023-03-28 | 5.05 | $5.07 | 83700 |
| 2023-03-27 | 5.03 | $4.81 | 60800 |
| 2023-03-24 | 5.03 | $4.91 | 74800 |
| 2023-03-23 | 5.02 | $5.12 | 218900 |
| 2023-03-22 | 5.04 | $5.02 | 71400 |
| 2023-03-21 | 5.06 | $5.37 | 204900 |
| 2023-03-20 | 5.07 | $4.85 | 157500 |
| 2023-03-17 | 5.13 | $4.58 | 50800 |
| 2023-03-16 | 5.20 | $4.66 | 136500 |
| 2023-03-15 | 5.24 | $5.20 | 39500 |
| 2023-03-14 | 5.23 | $5.38 | 78300 |
| 2023-03-13 | 5.20 | $4.95 | 98900 |
| 2023-03-10 | 5.19 | $4.80 | 180500 |
| 2023-03-09 | 5.22 | $5.40 | 75780 |
| 2023-03-08 | 5.22 | $5.50 | 64910 |
| 2023-03-07 | 5.21 | $5.70 | 110500 |
| 2023-03-06 | 5.20 | $5.50 | 187300 |
| 2023-03-03 | 5.21 | $4.80 | 12170 |
| 2023-03-02 | 5.26 | $4.80 | 3540 |
| 2023-03-01 | 5.30 | $4.60 | 34860 |
| 2023-02-28 | 5.35 | $4.60 | 36270 |
| 2023-02-27 | 5.41 | $4.80 | 32850 |
| 2023-02-24 | 5.45 | $4.80 | 170150 |
| 2023-02-23 | 5.51 | $5.50 | 9220 |
| 2023-02-22 | 5.53 | $5.50 | 56150 |
| 2023-02-21 | 5.56 | $5.50 | 153020 |
| 2023-02-17 | 5.60 | $6.00 | 19570 |
| 2023-02-16 | 5.62 | $6.00 | 107460 |
| 2023-02-15 | 5.64 | $5.40 | 72720 |
| 2023-02-14 | 5.68 | $5.00 | 43340 |
| 2023-02-13 | 5.74 | $4.80 | 34540 |
| 2023-02-10 | 5.81 | $4.80 | 74010 |
| 2023-02-09 | 5.87 | $5.30 | 28320 |
| 2023-02-08 | 5.91 | $5.40 | 19230 |
| 2023-02-07 | 5.95 | $5.40 | 20140 |
| 2023-02-06 | 6.01 | $5.40 | 19490 |
| 2023-02-03 | 6.03 | $5.80 | 22060 |
| 2023-02-02 | 6.06 | $5.70 | 15400 |
| 2023-02-01 | 6.03 | $5.70 | 14680 |
| 2023-01-31 | 5.97 | $5.60 | 7730 |
| 2023-01-30 | 5.87 | $5.70 | 34340 |
| 2023-01-27 | 5.77 | $5.70 | 46350 |
| 2023-01-26 | 5.67 | $6.00 | 20090 |
| 2023-01-25 | 5.56 | $5.80 | 28540 |
| 2023-01-24 | 5.46 | $6.10 | 29110 |
| 2023-01-23 | 5.34 | $6.30 | 32090 |
| 2023-01-20 | 5.22 | $6.50 | 21100 |
| 2023-01-19 | 5.09 | $6.40 | 33170 |
| 2023-01-18 | 4.97 | $6.20 | 77090 |
| 2023-01-17 | 4.87 | $6.20 | 41980 |
| 2023-01-13 | 4.78 | $6.10 | 29480 |
| 2023-01-12 | 4.70 | $6.00 | 72490 |
| 2023-01-11 | 4.62 | $6.20 | 25930 |
| 2023-01-10 | 4.55 | $6.20 | 92040 |
| 2023-01-09 | 4.46 | $6.60 | 117220 |
| 2023-01-06 | 4.34 | $5.80 | 264160 |
| 2023-01-05 | 4.27 | $6.30 | 2.9M |
| 2023-01-04 | 4.18 | $5.20 | 114790 |
| 2023-01-03 | 4.14 | $4.40 | 77940 |
| 2022-12-30 | 4.15 | $3.70 | 77480 |
| 2022-12-29 | 4.19 | $3.70 | 61040 |
| 2022-12-28 | 4.22 | $3.70 | 43990 |
| 2022-12-27 | 4.26 | $3.70 | 53980 |
| 2022-12-23 | 4.30 | $3.80 | 18260 |
| 2022-12-22 | 4.34 | $3.80 | 58130 |
| 2022-12-21 | 4.37 | $3.90 | 23240 |
| 2022-12-20 | 4.40 | $3.90 | 48990 |
| 2022-12-19 | 4.43 | $4.00 | 134100 |
| 2022-12-16 | 4.45 | $4.20 | 103890 |
| 2022-12-15 | 4.46 | $4.40 | 104830 |
| 2022-12-14 | 4.47 | $4.40 | 32810 |
| 2022-12-13 | 4.47 | $4.40 | 130900 |
| 2022-12-12 | 4.48 | $4.90 | 194480 |
| 2022-12-09 | 4.47 | $4.30 | 22280 |
| 2022-12-08 | 4.47 | $4.30 | 16720 |
| 2022-12-07 | 4.47 | $4.40 | 39070 |
| 2022-12-06 | 4.47 | $4.40 | 21320 |
| 2022-12-05 | 4.48 | $4.50 | 15180 |
| 2022-12-02 | 4.48 | $4.60 | 35810 |
| 2022-12-01 | 4.48 | $4.40 | 49680 |
| 2022-11-30 | 4.48 | $4.40 | 14970 |
| 2022-11-29 | 4.49 | $4.50 | 16590 |
| 2022-11-28 | 4.49 | $4.50 | 22530 |
| 2022-11-25 | 4.49 | $4.50 | 1800 |
| 2022-11-23 | 4.49 | $4.50 | 10680 |
| 2022-11-22 | 4.49 | $4.50 | 16920 |
| 2022-11-21 | 4.48 | $4.50 | 21130 |
| 2022-11-18 | 4.48 | $4.40 | 24340 |
| 2022-11-17 | 4.48 | $4.40 | 26570 |
| 2022-11-16 | 4.49 | $4.50 | 15740 |
| 2022-11-15 | 4.49 | $4.50 | 18830 |
| 2022-11-14 | 4.49 | $4.50 | 24800 |
| 2022-11-11 | 4.50 | $4.70 | 13290 |
| 2022-11-10 | 4.50 | $4.40 | 14740 |
| 2022-11-09 | 4.51 | $4.30 | 49850 |
| 2022-11-08 | 4.52 | $4.40 | 10220 |
| 2022-11-07 | 4.54 | $4.50 | 29410 |
| 2022-11-04 | 4.55 | $4.60 | 19330 |
| 2022-11-03 | 4.55 | $4.50 | 15620 |
| 2022-11-02 | 4.58 | $4.50 | 15290 |
| 2022-11-01 | 4.61 | $4.50 | 10100 |
| 2022-10-31 | 4.64 | $4.50 | 10140 |
| 2022-10-28 | 4.66 | $4.50 | 10140 |
| 2022-10-27 | 4.69 | $4.50 | 7210 |
| 2022-10-26 | 4.70 | $4.50 | 16030 |
| 2022-10-25 | 4.72 | $4.40 | 7140 |
| 2022-10-24 | 4.75 | $4.40 | 12990 |
| 2022-10-21 | 4.77 | $4.50 | 22890 |
| 2022-10-20 | 4.79 | $4.60 | 10370 |
| 2022-10-19 | 4.80 | $4.50 | 31340 |
| 2022-10-18 | 4.82 | $4.50 | 58060 |
| 2022-10-17 | 4.82 | $4.70 | 35100 |
| 2022-10-14 | 4.82 | $4.60 | 16170 |
| 2022-10-13 | 4.82 | $4.60 | 33430 |
| 2022-10-12 | 4.83 | $4.60 | 15680 |
| 2022-10-11 | 4.85 | $4.70 | 34460 |
| 2022-10-10 | 4.87 | $4.70 | 22100 |
| 2022-10-07 | 4.89 | $4.70 | 16250 |
| 2022-10-06 | 4.91 | $5.00 | 3780 |
| 2022-10-05 | 4.92 | $5.20 | 15990 |
| 2022-10-04 | 4.92 | $5.00 | 16900 |
| 2022-10-03 | 4.92 | $5.00 | 11010 |
| 2022-09-30 | 4.93 | $5.00 | 25060 |
| 2022-09-29 | 4.93 | $4.80 | 8860 |
| 2022-09-28 | 4.95 | $4.90 | 20380 |
| 2022-09-27 | 4.97 | $4.90 | 47080 |
| 2022-09-26 | 5.00 | $4.90 | 58500 |
| 2022-09-23 | 5.03 | $4.90 | 61250 |
| 2022-09-22 | 5.07 | $4.80 | 48150 |
| 2022-09-21 | 5.11 | $4.80 | 139640 |
| 2022-09-20 | 5.14 | $4.50 | 232380 |
| 2022-09-19 | 5.18 | $4.70 | 40050 |
| 2022-09-16 | 5.23 | $4.60 | 124460 |
| 2022-09-15 | 5.28 | $4.90 | 57140 |
| 2022-09-14 | 5.32 | $5.00 | 51600 |
| 2022-09-13 | 5.38 | $5.00 | 39670 |
| 2022-09-12 | 5.43 | $5.10 | 53930 |
| 2022-09-09 | 5.47 | $5.20 | 27860 |
| 2022-09-08 | 5.51 | $5.20 | 36780 |
| 2022-09-07 | 5.57 | $5.10 | 13060 |
| 2022-09-06 | 5.61 | $5.10 | 29070 |
| 2022-09-02 | 5.67 | $5.10 | 12970 |
| 2022-09-01 | 5.71 | $5.10 | 58210 |
| 2022-08-31 | 5.72 | $5.20 | 26460 |
| 2022-08-30 | 5.73 | $5.30 | 26190 |
| 2022-08-29 | 5.73 | $5.40 | 39750 |
| 2022-08-26 | 5.72 | $5.50 | 22260 |
| 2022-08-25 | 5.71 | $5.70 | 15960 |
| 2022-08-24 | 5.70 | $5.60 | 22570 |
| 2022-08-23 | 5.70 | $5.40 | 11320 |
| 2022-08-22 | 5.73 | $5.40 | 15410 |
| 2022-08-19 | 5.76 | $5.60 | 32750 |
| 2022-08-18 | 5.78 | $5.60 | 24410 |
| 2022-08-17 | 5.82 | $5.80 | 41790 |
| 2022-08-16 | 5.86 | $6.10 | 39370 |
| 2022-08-15 | 5.87 | $6.00 | 25590 |
| 2022-08-12 | 5.86 | $6.00 | 30130 |
| 2022-08-11 | 5.86 | $6.00 | 47810 |
| 2022-08-10 | 5.85 | $6.40 | 52270 |
| 2022-08-09 | 5.83 | $5.90 | 87010 |
| 2022-08-08 | 5.84 | $6.30 | 115080 |
| 2022-08-05 | 5.84 | $5.80 | 112170 |
| 2022-08-04 | 5.89 | $5.30 | 71370 |
| 2022-08-03 | 5.97 | $5.40 | 94160 |
| 2022-08-02 | 6.04 | $5.30 | 76450 |
| 2022-08-01 | 6.10 | $5.20 | 207620 |
| 2022-07-29 | 6.12 | $5.30 | 56700 |
| 2022-07-28 | 6.15 | $5.50 | 118630 |
| 2022-07-27 | 6.15 | $5.70 | 92740 |
| 2022-07-26 | 6.15 | $5.90 | 69420 |
| 2022-07-25 | 6.14 | $6.10 | 23860 |
| 2022-07-22 | 6.11 | $6.00 | 82350 |
| 2022-07-21 | 6.12 | $6.30 | 50410 |
| 2022-07-20 | 6.11 | $6.60 | 58470 |
| 2022-07-19 | 6.07 | $6.30 | 64390 |
| 2022-07-18 | 6.04 | $5.90 | 52080 |
| 2022-07-15 | 5.99 | $6.00 | 59870 |
| 2022-07-14 | 5.95 | $5.80 | 80180 |
| 2022-07-13 | 5.94 | $5.90 | 66090 |
| 2022-07-12 | 5.93 | $6.10 | 90480 |
| 2022-07-11 | 5.90 | $6.30 | 94010 |
| 2022-07-08 | 5.83 | $6.90 | 87670 |
| 2022-07-07 | 5.73 | $6.90 | 155970 |
| 2022-07-06 | 5.62 | $6.70 | 192540 |
| 2022-07-05 | 5.52 | $6.50 | 120680 |
| 2022-07-01 | 5.44 | $5.70 | 144300 |
| 2022-06-30 | 5.38 | $5.80 | 141930 |
| 2022-06-29 | 5.32 | $5.60 | 159460 |
| 2022-06-28 | 5.27 | $5.60 | 117120 |
| 2022-06-27 | 5.22 | $5.80 | 116320 |
| 2022-06-24 | 5.16 | $5.50 | 126940 |
| 2022-06-23 | 5.12 | $6.20 | 268710 |
| 2022-06-22 | 5.04 | $6.00 | 59380 |
| 2022-06-21 | 4.99 | $5.80 | 83730 |
| 2022-06-17 | 4.94 | $5.80 | 270070 |
| 2022-06-16 | 4.90 | $4.90 | 184930 |
| 2022-06-15 | 4.89 | $5.20 | 57920 |
| 2022-06-14 | 4.87 | $5.50 | 103300 |
| 2022-06-13 | 4.83 | $5.70 | 203100 |
| 2022-06-10 | 4.78 | $5.50 | 140190 |
| 2022-06-09 | 4.72 | $5.00 | 83490 |
| 2022-06-08 | 4.69 | $4.90 | 88170 |
| 2022-06-07 | 4.67 | $4.70 | 49900 |
| 2022-06-06 | 4.66 | $4.70 | 28740 |
| 2022-06-03 | 4.65 | $4.80 | 82370 |
| 2022-06-02 | 4.67 | $4.60 | 63060 |
| 2022-06-01 | 4.71 | $4.60 | 30470 |
| 2022-05-31 | 4.77 | $4.60 | 40660 |
| 2022-05-27 | 4.82 | $4.60 | 59920 |
| 2022-05-26 | 4.88 | $4.60 | 54000 |
| 2022-05-25 | 4.92 | $4.60 | 38940 |
| 2022-05-24 | 4.99 | $4.70 | 21360 |
| 2022-05-23 | 5.07 | $5.00 | 10940 |
| 2022-05-20 | 5.15 | $4.80 | 29240 |
| 2022-05-19 | 5.24 | $4.90 | 16400 |
| 2022-05-18 | 5.33 | $4.80 | 44760 |
| 2022-05-17 | 5.43 | $4.80 | 45780 |
| 2022-05-16 | 5.54 | $4.70 | 105640 |
| 2022-05-13 | 5.64 | $4.70 | 115680 |
| 2022-05-12 | 5.75 | $4.20 | 104200 |
| 2022-05-11 | 5.89 | $4.40 | 52690 |
| 2022-05-10 | 6.02 | $4.50 | 26050 |
| 2022-05-09 | 6.14 | $4.50 | 61720 |
| 2022-05-06 | 6.27 | $4.60 | 210480 |
| 2022-05-05 | 6.40 | $5.10 | 58370 |
| 2022-05-04 | 6.53 | $5.50 | 33100 |
| 2022-05-03 | 6.63 | $5.80 | 23620 |
| 2022-05-02 | 6.73 | $5.60 | 31530 |
| 2022-04-29 | 6.84 | $5.70 | 59940 |
| 2022-04-28 | 6.91 | $5.50 | 113300 |
| 2022-04-27 | 7.00 | $5.90 | 46440 |
| 2022-04-26 | 7.10 | $6.30 | 45340 |
| 2022-04-25 | 7.16 | $6.70 | 17010 |
| 2022-04-22 | 7.21 | $6.50 | 48270 |
| 2022-04-21 | 7.27 | $6.70 | 32120 |
| 2022-04-20 | 7.34 | $6.90 | 19330 |
| 2022-04-19 | 7.39 | $7.00 | 58090 |
| 2022-04-18 | 7.45 | $6.70 | 51000 |
| 2022-04-14 | 7.54 | $6.90 | 27450 |
| 2022-04-13 | 7.58 | $6.90 | 14090 |
| 2022-04-12 | 7.59 | $7.00 | 14020 |
| 2022-04-11 | 7.60 | $6.90 | 64540 |
| 2022-04-08 | 7.61 | $7.20 | 21110 |
| 2022-04-07 | 7.60 | $7.20 | 46160 |
| 2022-04-06 | 7.61 | $7.60 | 36340 |
| 2022-04-05 | 7.61 | $7.60 | 35020 |
| 2022-04-04 | 7.58 | $7.80 | 53180 |
| 2022-04-01 | 7.57 | $7.70 | 61910 |
| 2022-03-31 | 7.57 | $7.10 | 151440 |
| 2022-03-30 | 7.63 | $7.40 | 69560 |
| 2022-03-29 | 7.71 | $7.80 | 46150 |
| 2022-03-28 | 7.75 | $7.50 | 40480 |
| 2022-03-25 | 7.82 | $7.70 | 26780 |
| 2022-03-24 | 7.89 | $7.80 | 48550 |
| 2022-03-23 | 7.96 | $8.00 | 59820 |
| 2022-03-22 | 8.03 | $8.00 | 62790 |
| 2022-03-21 | 8.10 | $8.10 | 33870 |
| 2022-03-18 | 8.19 | $8.50 | 124860 |
| 2022-03-17 | 8.28 | $7.70 | 61400 |
| 2022-03-16 | 8.43 | $7.20 | 84390 |
| 2022-03-15 | 8.62 | $7.10 | 51730 |
| 2022-03-14 | 8.80 | $7.20 | 74430 |
| 2022-03-11 | 8.97 | $7.00 | 40290 |
| 2022-03-10 | 9.21 | $7.40 | 124570 |
| 2022-03-09 | 9.44 | $7.50 | 96430 |
| 2022-03-08 | 9.63 | $7.10 | 102720 |
| 2022-03-07 | 9.87 | $7.50 | 69940 |
| 2022-03-04 | 10.06 | $7.80 | 70670 |
| 2022-03-03 | 10.19 | $8.30 | 81800 |
| 2022-03-02 | 10.32 | $8.90 | 87970 |
| 2022-03-01 | 10.43 | $8.70 | 58370 |
| 2022-02-28 | 10.50 | $8.90 | 45220 |
| 2022-02-25 | 10.50 | $9.10 | 42010 |
| 2022-02-24 | 10.48 | $9.20 | 82710 |
| 2022-02-23 | 10.50 | $9.30 | 37120 |
| 2022-02-22 | 10.53 | $9.50 | 45880 |
| 2022-02-18 | 10.54 | $9.90 | 29250 |
| 2022-02-17 | 10.55 | $10.20 | 25280 |
| 2022-02-16 | 10.58 | $10.80 | 15080 |
| 2022-02-15 | 10.56 | $11.00 | 38750 |
| 2022-02-14 | 10.58 | $10.60 | 21790 |
| 2022-02-11 | 10.67 | $10.70 | 57240 |
| 2022-02-10 | 10.77 | $11.70 | 34680 |
| 2022-02-09 | 10.81 | $12.10 | 63010 |
| 2022-02-08 | 10.85 | $11.30 | 67680 |
| 2022-02-07 | 10.92 | $11.80 | 51390 |
| 2022-02-04 | 10.96 | $11.30 | 174110 |
| 2022-02-03 | 11.05 | $10.50 | 47480 |
| 2022-02-02 | 11.17 | $10.90 | 63740 |
| 2022-02-01 | 11.33 | $11.00 | 62380 |
| 2022-01-31 | 11.54 | $10.20 | 45460 |
| 2022-01-28 | 11.69 | $8.80 | 29360 |
| 2022-01-27 | 11.90 | $8.80 | 51540 |
| 2022-01-26 | 12.04 | $9.50 | 38910 |
| 2022-01-25 | 12.16 | $9.90 | 51160 |
| 2022-01-24 | 12.29 | $9.80 | 86870 |
| 2022-01-21 | 12.46 | $10.10 | 93300 |
| 2022-01-20 | 12.61 | $10.70 | 94820 |
| 2022-01-19 | 12.72 | $10.50 | 102950 |
| 2022-01-18 | 12.82 | $11.40 | 100740 |
| 2022-01-14 | 12.86 | $12.40 | 51560 |
| 2022-01-13 | 12.84 | $12.60 | 46180 |
| 2022-01-12 | 12.85 | $12.50 | 39110 |
| 2022-01-11 | 12.87 | $13.00 | 31640 |
| 2022-01-10 | 12.86 | $12.60 | 41240 |
| 2022-01-07 | 12.88 | $12.70 | 45820 |
| 2022-01-06 | 12.91 | $13.10 | 54220 |
| 2022-01-05 | 12.93 | $12.90 | 104270 |
| 2022-01-04 | 12.95 | $14.10 | 126050 |
| 2022-01-03 | 12.85 | $15.10 | 254250 |
| 2021-12-31 | 12.70 | $13.20 | 130370 |
| 2021-12-30 | 12.68 | $13.00 | 234000 |
| 2021-12-29 | 12.67 | $11.60 | 940830 |
| 2021-12-28 | 12.76 | $11.90 | 86060 |
| 2021-12-27 | 12.85 | $12.50 | 78890 |
| 2021-12-23 | 12.93 | $13.30 | 53270 |
| 2021-12-22 | 12.99 | $13.10 | 79900 |
| 2021-12-21 | 13.03 | $12.90 | 112820 |
| 2021-12-20 | 13.08 | $12.50 | 95800 |
| 2021-12-17 | 13.17 | $12.20 | 260060 |
| 2021-12-16 | 13.29 | $12.00 | 128570 |
| 2021-12-15 | 13.44 | $12.80 | 63980 |
| 2021-12-14 | 13.59 | $12.80 | 32660 |
| 2021-12-13 | 13.83 | $12.90 | 51140 |
| 2021-12-10 | 14.07 | $13.00 | 87520 |
| 2021-12-09 | 14.29 | $13.30 | 56900 |
| 2021-12-08 | 14.52 | $13.50 | 60680 |
| 2021-12-07 | 14.78 | $13.30 | 75080 |
| 2021-12-06 | 15.11 | $12.10 | 89810 |
| 2021-12-03 | 15.43 | $12.10 | 82550 |
| 2021-12-02 | 15.75 | $12.80 | 99300 |
| 2021-12-01 | 16.14 | $12.70 | 51880 |
| 2021-11-30 | 16.51 | $13.50 | 92310 |
| 2021-11-29 | 16.83 | $13.60 | 57430 |
| 2021-11-26 | 17.11 | $14.10 | 41000 |
| 2021-11-24 | 17.39 | $14.60 | 51260 |
| 2021-11-23 | 17.61 | $13.80 | 81160 |
| 2021-11-22 | 17.86 | $14.00 | 99580 |
| 2021-11-19 | 18.12 | $14.30 | 64540 |
| 2021-11-18 | 18.35 | $14.50 | 170410 |
| 2021-11-17 | 18.64 | $15.00 | 83870 |
| 2021-11-16 | 18.93 | $15.80 | 240210 |
| 2021-11-15 | 19.19 | $17.70 | 41050 |
| 2021-11-12 | 19.36 | $17.70 | 58120 |
| 2021-11-11 | 19.57 | $17.40 | 54370 |
| 2021-11-10 | 19.75 | $17.90 | 98370 |
| 2021-11-09 | 19.93 | $18.70 | 72520 |
| 2021-11-08 | 20.01 | $19.80 | 168070 |
| 2021-11-05 | 20.03 | $18.60 | 88360 |
| 2021-11-04 | 20.13 | $18.50 | 129200 |
| 2021-11-03 | 20.24 | $20.60 | 66310 |
| 2021-11-02 | 20.25 | $20.10 | 40650 |
| 2021-11-01 | 20.27 | $19.80 | 48750 |
| 2021-10-29 | 20.33 | $19.20 | 50390 |
| 2021-10-28 | 20.49 | $19.70 | 42810 |
| 2021-10-27 | 20.65 | $19.00 | 49350 |
| 2021-10-26 | 20.82 | $18.90 | 60370 |
| 2021-10-25 | 21.05 | $19.10 | 86830 |
| 2021-10-22 | 21.34 | $18.90 | 167450 |
| 2021-10-21 | 21.63 | $20.40 | 68270 |
| 2021-10-20 | 21.90 | $20.80 | 55800 |
| 2021-10-19 | 22.06 | $20.90 | 83920 |
| 2021-10-18 | 22.26 | $21.20 | 80850 |
| 2021-10-15 | 22.45 | $21.80 | 102700 |
| 2021-10-14 | 22.77 | $21.00 | 57470 |
| 2021-10-13 | 23.17 | $21.50 | 117500 |
| 2021-10-12 | 23.54 | $20.40 | 77940 |
| 2021-10-11 | 23.97 | $20.20 | 327510 |
| 2021-10-08 | 24.41 | $20.50 | 51770 |
| 2021-10-07 | 24.81 | $20.70 | 77430 |
| 2021-10-06 | 25.22 | $20.80 | 550640 |
| 2021-10-05 | 25.63 | $20.60 | 111150 |
| 2021-10-04 | 26.07 | $21.00 | 131020 |
| 2021-10-01 | 26.48 | $22.30 | 94110 |
| 2021-09-30 | 26.91 | $23.00 | 117050 |
| 2021-09-29 | 27.31 | $22.40 | 149010 |
| 2021-09-28 | 27.57 | $23.50 | 134050 |
| 2021-09-27 | 27.73 | $24.90 | 234180 |
| 2021-09-24 | 27.92 | $24.70 | 137320 |
| 2021-09-23 | 28.00 | $25.80 | 232860 |
| 2021-09-22 | 28.09 | $24.00 | 153000 |
| 2021-09-21 | 28.29 | $24.80 | 42810 |
| 2021-09-20 | 28.41 | $25.00 | 92570 |
| 2021-09-17 | 28.39 | $28.20 | 56310 |
| 2021-09-16 | 28.19 | $29.00 | 29900 |
| 2021-09-15 | 28.03 | $29.00 | 72370 |
| 2021-09-14 | 27.90 | $29.00 | 106440 |
| 2021-09-13 | 27.79 | $28.90 | 37690 |
| 2021-09-10 | 27.74 | $28.60 | 24070 |
| 2021-09-09 | 27.73 | $28.90 | 67100 |
| 2021-09-08 | 27.71 | $29.00 | 58470 |
| 2021-09-07 | 27.69 | $29.30 | 78720 |
| 2021-09-03 | 27.73 | $29.30 | 103680 |
| 2021-09-02 | 27.75 | $30.90 | 104910 |
| 2021-09-01 | 27.70 | $30.90 | 106140 |
| 2021-08-31 | 27.60 | $27.60 | 53950 |
| 2021-08-30 | 27.62 | $26.80 | 71510 |
| 2021-08-27 | 27.70 | $28.60 | 78940 |
| 2021-08-26 | 27.71 | $26.30 | 65660 |
| 2021-08-25 | 27.82 | $27.70 | 34230 |
| 2021-08-24 | 27.91 | $28.00 | 47600 |
| 2021-08-23 | 27.98 | $27.20 | 54910 |
| 2021-08-20 | 28.10 | $24.60 | 44220 |
| 2021-08-19 | 28.40 | $24.20 | 66810 |
| 2021-08-18 | 28.78 | $25.70 | 59930 |
| 2021-08-17 | 29.18 | $26.40 | 39530 |
| 2021-08-16 | 29.52 | $26.90 | 45070 |
| 2021-08-13 | 29.81 | $27.90 | 30020 |
| 2021-08-12 | 30.10 | $28.30 | 53160 |
| 2021-08-11 | 30.40 | $28.50 | 35080 |
| 2021-08-10 | 30.70 | $28.70 | 49210 |
| 2021-08-09 | 31.08 | $30.00 | 39040 |
| 2021-08-06 | 31.48 | $29.70 | 47520 |
| 2021-08-05 | 31.97 | $29.90 | 99090 |
| 2021-08-04 | 32.42 | $29.00 | 102240 |
| 2021-08-03 | 32.93 | $27.90 | 45180 |
| 2021-08-02 | 33.53 | $28.50 | 68000 |
| 2021-07-30 | 34.18 | $28.70 | 180950 |
| 2021-07-29 | 34.89 | $28.50 | 73820 |
| 2021-07-28 | 35.66 | $29.50 | 87850 |
| 2021-07-27 | 36.43 | $29.50 | 45640 |
| 2021-07-26 | 37.38 | $29.50 | 71570 |
| 2021-07-23 | 38.31 | $30.60 | 65340 |
| 2021-07-22 | 39.20 | $31.80 | 34470 |
| 2021-07-21 | 40.02 | $33.70 | 44530 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
16.60
2024-02-02
Close Price
$16.70
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.05
Average
10.42
Maximum
38.97
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-02-02 | 16.60 | $16.70 | — |
| 2024-02-01 | 16.59 | $16.70 | — |
| 2024-01-31 | 16.58 | $16.70 | — |
| 2024-01-30 | 16.57 | $16.70 | — |
| 2024-01-29 | 16.55 | $16.70 | — |
| 2024-01-26 | 16.54 | $16.70 | — |
| 2024-01-25 | 16.52 | $16.70 | — |
| 2024-01-24 | 16.50 | $16.70 | — |
| 2024-01-23 | 16.48 | $16.70 | 372349 |
| 2024-01-22 | 16.46 | $16.65 | 60671 |
| 2024-01-19 | 16.44 | $16.61 | 89454 |
| 2024-01-18 | 16.42 | $16.57 | 204700 |
| 2024-01-17 | 16.40 | $16.55 | 247663 |
| 2024-01-16 | 16.39 | $16.44 | 392742 |
| 2024-01-12 | 16.38 | $16.44 | 31853 |
| 2024-01-11 | 16.37 | $16.40 | 233867 |
| 2024-01-10 | 16.37 | $16.42 | 92401 |
| 2024-01-09 | 16.37 | $16.40 | 146693 |
| 2024-01-08 | 16.36 | $16.40 | 48773 |
| 2024-01-05 | 16.36 | $16.40 | 89085 |
| 2024-01-04 | 16.35 | $16.41 | 133951 |
| 2024-01-03 | 16.35 | $16.41 | 139877 |
| 2024-01-02 | 16.34 | $16.42 | 76192 |
| 2023-12-29 | 16.33 | $16.45 | 67322 |
| 2023-12-28 | 16.32 | $16.42 | 61877 |
| 2023-12-27 | 16.31 | $16.43 | 60591 |
| 2023-12-26 | 16.30 | $16.43 | 26876 |
| 2023-12-22 | 16.28 | $16.42 | 44249 |
| 2023-12-21 | 16.27 | $16.44 | 22492 |
| 2023-12-20 | 16.25 | $16.45 | 165541 |
| 2023-12-19 | 16.23 | $16.47 | 103707 |
| 2023-12-18 | 16.20 | $16.43 | 163541 |
| 2023-12-15 | 16.18 | $16.41 | 207598 |
| 2023-12-14 | 16.16 | $16.34 | 165248 |
| 2023-12-13 | 16.14 | $16.31 | 229853 |
| 2023-12-12 | 16.12 | $16.35 | 157932 |
| 2023-12-11 | 16.10 | $16.31 | 175539 |
| 2023-12-08 | 16.07 | $16.27 | 13400 |
| 2023-12-07 | 16.05 | $16.28 | 53830 |
| 2023-12-06 | 16.03 | $16.23 | 17229 |
| 2023-12-05 | 16.01 | $16.22 | 51926 |
| 2023-12-04 | 15.99 | $16.22 | 67076 |
| 2023-12-01 | 15.96 | $16.21 | 79273 |
| 2023-11-30 | 15.93 | $16.21 | 90962 |
| 2023-11-29 | 15.90 | $16.20 | 47084 |
| 2023-11-28 | 15.87 | $16.22 | 39025 |
| 2023-11-27 | 15.84 | $16.20 | 56801 |
| 2023-11-24 | 15.80 | $16.22 | 38617 |
| 2023-11-22 | 15.75 | $16.24 | 53914 |
| 2023-11-21 | 15.70 | $16.30 | 103771 |
| 2023-11-20 | 15.64 | $16.05 | 127688 |
| 2023-11-17 | 15.60 | $16.03 | 115073 |
| 2023-11-16 | 15.55 | $16.01 | 52158 |
| 2023-11-15 | 15.50 | $16.01 | 115766 |
| 2023-11-14 | 15.45 | $15.99 | 40247 |
| 2023-11-13 | 15.39 | $15.95 | 30448 |
| 2023-11-10 | 15.34 | $15.98 | 60009 |
| 2023-11-09 | 15.27 | $15.96 | 245180 |
| 2023-11-08 | 15.20 | $15.91 | 56182 |
| 2023-11-07 | 15.12 | $15.90 | 147380 |
| 2023-11-06 | 15.04 | $15.90 | 107389 |
| 2023-11-03 | 14.95 | $15.90 | 127885 |
| 2023-11-02 | 14.85 | $15.91 | 33884 |
| 2023-11-01 | 14.74 | $15.90 | 52844 |
| 2023-10-31 | 14.61 | $15.91 | 162103 |
| 2023-10-30 | 14.48 | $15.89 | 150089 |
| 2023-10-27 | 14.33 | $15.92 | 159328 |
| 2023-10-26 | 14.16 | $15.97 | 43153 |
| 2023-10-25 | 13.97 | $15.98 | 52172 |
| 2023-10-24 | 13.76 | $15.96 | 186902 |
| 2023-10-23 | 13.53 | $15.98 | 35687 |
| 2023-10-20 | 13.27 | $15.99 | 70381 |
| 2023-10-19 | 12.98 | $15.99 | 100865 |
| 2023-10-18 | 12.67 | $15.99 | 116150 |
| 2023-10-17 | 12.32 | $15.99 | 134081 |
| 2023-10-16 | 11.93 | $15.98 | 249617 |
| 2023-10-13 | 11.50 | $15.98 | 150332 |
| 2023-10-12 | 11.03 | $15.99 | 244474 |
| 2023-10-11 | 10.51 | $16.00 | 283155 |
| 2023-10-10 | 9.93 | $16.01 | 499577 |
| 2023-10-09 | 9.29 | $16.00 | 821398 |
| 2023-10-06 | 8.59 | $16.00 | 898585 |
| 2023-10-05 | 7.81 | $15.95 | 8.8M |
| 2023-10-04 | 6.95 | $8.14 | 48775 |
| 2023-10-03 | 6.82 | $8.19 | 31844 |
| 2023-10-02 | 6.68 | $8.15 | 79189 |
| 2023-09-29 | 6.52 | $7.73 | 37839 |
| 2023-09-28 | 6.40 | $7.79 | 98442 |
| 2023-09-27 | 6.25 | $8.21 | 221764 |
| 2023-09-26 | 6.05 | $7.64 | 77467 |
| 2023-09-25 | 5.88 | $7.36 | 86763 |
| 2023-09-22 | 5.72 | $6.97 | 78695 |
| 2023-09-21 | 5.59 | $7.15 | 79854 |
| 2023-09-20 | 5.43 | $7.06 | 386550 |
| 2023-09-19 | 5.25 | $6.77 | 290134 |
| 2023-09-18 | 5.09 | $6.00 | 186969 |
| 2023-09-15 | 5.00 | $5.19 | 33936 |
| 2023-09-14 | 4.98 | $5.00 | 29590 |
| 2023-09-13 | 4.98 | $5.02 | 301220 |
| 2023-09-12 | 4.97 | $5.08 | 80101 |
| 2023-09-11 | 4.96 | $4.83 | 22482 |
| 2023-09-08 | 4.97 | $4.88 | 18713 |
| 2023-09-07 | 4.98 | $4.92 | 18820 |
| 2023-09-06 | 4.99 | $4.92 | 8400 |
| 2023-09-05 | 5.00 | $4.91 | 18500 |
| 2023-09-01 | 5.01 | $4.95 | 7200 |
| 2023-08-31 | 5.01 | $4.95 | 7600 |
| 2023-08-30 | 5.02 | $4.96 | 32800 |
| 2023-08-29 | 5.03 | $4.95 | 7400 |
| 2023-08-28 | 5.03 | $5.00 | 24100 |
| 2023-08-25 | 5.04 | $4.97 | 6600 |
| 2023-08-24 | 5.04 | $4.98 | 12000 |
| 2023-08-23 | 5.05 | $5.00 | 13600 |
| 2023-08-22 | 5.06 | $4.92 | 7400 |
| 2023-08-21 | 5.07 | $4.92 | 12900 |
| 2023-08-18 | 5.09 | $4.93 | 9700 |
| 2023-08-17 | 5.10 | $4.93 | 25900 |
| 2023-08-16 | 5.12 | $5.08 | 10200 |
| 2023-08-15 | 5.13 | $5.30 | 13800 |
| 2023-08-14 | 5.11 | $5.09 | 29500 |
| 2023-08-11 | 5.11 | $5.07 | 26300 |
| 2023-08-10 | 5.11 | $4.97 | 19300 |
| 2023-08-09 | 5.13 | $5.06 | 5000 |
| 2023-08-08 | 5.14 | $5.05 | 13900 |
| 2023-08-07 | 5.15 | $5.18 | 16100 |
| 2023-08-04 | 5.14 | $5.32 | 20000 |
| 2023-08-03 | 5.12 | $5.23 | 73200 |
| 2023-08-02 | 5.11 | $5.08 | 10000 |
| 2023-08-01 | 5.12 | $4.98 | 22700 |
| 2023-07-31 | 5.13 | $5.03 | 19500 |
| 2023-07-28 | 5.14 | $4.96 | 22800 |
| 2023-07-27 | 5.16 | $5.13 | 11600 |
| 2023-07-26 | 5.16 | $5.13 | 7400 |
| 2023-07-25 | 5.17 | $5.02 | 51900 |
| 2023-07-24 | 5.18 | $5.27 | 37800 |
| 2023-07-21 | 5.17 | $5.29 | 26400 |
| 2023-07-20 | 5.16 | $5.36 | 13000 |
| 2023-07-19 | 5.14 | $5.24 | 15700 |
| 2023-07-18 | 5.13 | $5.15 | 15100 |
| 2023-07-17 | 5.13 | $5.05 | 20000 |
| 2023-07-14 | 5.14 | $5.17 | 7100 |
| 2023-07-13 | 5.13 | $5.12 | 36500 |
| 2023-07-12 | 5.13 | $5.31 | 27900 |
| 2023-07-11 | 5.12 | $5.11 | 13600 |
| 2023-07-10 | 5.12 | $5.09 | 8300 |
| 2023-07-07 | 5.12 | $5.02 | 37000 |
| 2023-07-06 | 5.13 | $5.14 | 10100 |
| 2023-07-05 | 5.13 | $5.14 | 3700 |
| 2023-07-03 | 5.13 | $5.26 | 13200 |
| 2023-06-30 | 5.11 | $5.21 | 6200 |
| 2023-06-29 | 5.10 | $5.15 | 19100 |
| 2023-06-28 | 5.10 | $5.20 | 13000 |
| 2023-06-27 | 5.09 | $5.23 | 31400 |
| 2023-06-26 | 5.07 | $5.30 | 82000 |
| 2023-06-23 | 5.05 | $5.35 | 57000 |
| 2023-06-22 | 5.02 | $4.88 | 17900 |
| 2023-06-21 | 5.03 | $5.05 | 12200 |
| 2023-06-20 | 5.03 | $4.85 | 31500 |
| 2023-06-16 | 5.05 | $5.06 | 82200 |
| 2023-06-15 | 5.04 | $4.91 | 24400 |
| 2023-06-14 | 5.06 | $4.95 | 25300 |
| 2023-06-13 | 5.07 | $5.00 | 34700 |
| 2023-06-12 | 5.08 | $5.00 | 29000 |
| 2023-06-09 | 5.09 | $4.87 | 38300 |
| 2023-06-08 | 5.11 | $4.97 | 20300 |
| 2023-06-07 | 5.12 | $5.08 | 16000 |
| 2023-06-06 | 5.13 | $5.15 | 31800 |
| 2023-06-05 | 5.12 | $4.93 | 40400 |
| 2023-06-02 | 5.15 | $5.10 | 18600 |
| 2023-06-01 | 5.15 | $4.98 | 19300 |
| 2023-05-31 | 5.17 | $4.83 | 30700 |
| 2023-05-30 | 5.20 | $4.91 | 16400 |
| 2023-05-26 | 5.23 | $5.17 | 21000 |
| 2023-05-25 | 5.24 | $4.97 | 59300 |
| 2023-05-24 | 5.27 | $5.26 | 12200 |
| 2023-05-23 | 5.27 | $5.27 | 82500 |
| 2023-05-22 | 5.27 | $5.74 | 104200 |
| 2023-05-19 | 5.22 | $5.46 | 96600 |
| 2023-05-18 | 5.20 | $5.09 | 116300 |
| 2023-05-17 | 5.21 | $5.35 | 61300 |
| 2023-05-16 | 5.19 | $5.40 | 76100 |
| 2023-05-15 | 5.17 | $5.38 | 187800 |
| 2023-05-12 | 5.15 | $5.14 | 45700 |
| 2023-05-11 | 5.15 | $5.50 | 41000 |
| 2023-05-10 | 5.11 | $5.78 | 98500 |
| 2023-05-09 | 5.04 | $5.69 | 60900 |
| 2023-05-08 | 4.97 | $5.83 | 132200 |
| 2023-05-05 | 4.88 | $4.87 | 29700 |
| 2023-05-04 | 4.89 | $4.81 | 34100 |
| 2023-05-03 | 4.89 | $4.73 | 147700 |
| 2023-05-02 | 4.91 | $4.68 | 42300 |
| 2023-05-01 | 4.93 | $4.84 | 18700 |
| 2023-04-28 | 4.94 | $4.81 | 19400 |
| 2023-04-27 | 4.96 | $4.88 | 23900 |
| 2023-04-26 | 4.97 | $4.68 | 19200 |
| 2023-04-25 | 5.00 | $4.78 | 47600 |
| 2023-04-24 | 5.02 | $4.72 | 8100 |
| 2023-04-21 | 5.05 | $4.83 | 35000 |
| 2023-04-20 | 5.07 | $4.90 | 13600 |
| 2023-04-19 | 5.09 | $5.00 | 67800 |
| 2023-04-18 | 5.10 | $4.99 | 12000 |
| 2023-04-17 | 5.11 | $5.05 | 17900 |
| 2023-04-14 | 5.12 | $5.01 | 31100 |
| 2023-04-13 | 5.13 | $5.05 | 60500 |
| 2023-04-12 | 5.14 | $4.81 | 93400 |
| 2023-04-11 | 5.18 | $5.16 | 154500 |
| 2023-04-10 | 5.18 | $5.23 | 44500 |
| 2023-04-06 | 5.17 | $5.35 | 43900 |
| 2023-04-05 | 5.15 | $5.22 | 51500 |
| 2023-04-04 | 5.15 | $5.16 | 29600 |
| 2023-04-03 | 5.15 | $5.44 | 53100 |
| 2023-03-31 | 5.12 | $5.37 | 65800 |
| 2023-03-30 | 5.09 | $5.19 | 27200 |
| 2023-03-29 | 5.08 | $5.23 | 18000 |
| 2023-03-28 | 5.06 | $5.07 | 83700 |
| 2023-03-27 | 5.06 | $4.81 | 60800 |
| 2023-03-24 | 5.09 | $4.91 | 74800 |
| 2023-03-23 | 5.11 | $5.12 | 218900 |
| 2023-03-22 | 5.10 | $5.02 | 71400 |
| 2023-03-21 | 5.11 | $5.37 | 204900 |
| 2023-03-20 | 5.09 | $4.85 | 157500 |
| 2023-03-17 | 5.11 | $4.58 | 50800 |
| 2023-03-16 | 5.17 | $4.66 | 136500 |
| 2023-03-15 | 5.22 | $5.20 | 39500 |
| 2023-03-14 | 5.22 | $5.38 | 78300 |
| 2023-03-13 | 5.21 | $4.95 | 98900 |
| 2023-03-10 | 5.23 | $4.80 | 180500 |
| 2023-03-09 | 5.28 | $5.40 | 75780 |
| 2023-03-08 | 5.27 | $5.50 | 64910 |
| 2023-03-07 | 5.24 | $5.70 | 110500 |
| 2023-03-06 | 5.19 | $5.50 | 187300 |
| 2023-03-03 | 5.16 | $4.80 | 12170 |
| 2023-03-02 | 5.20 | $4.80 | 3540 |
| 2023-03-01 | 5.24 | $4.60 | 34860 |
| 2023-02-28 | 5.31 | $4.60 | 36270 |
| 2023-02-27 | 5.38 | $4.80 | 32850 |
| 2023-02-24 | 5.45 | $4.80 | 170150 |
| 2023-02-23 | 5.51 | $5.50 | 9220 |
| 2023-02-22 | 5.51 | $5.50 | 56150 |
| 2023-02-21 | 5.52 | $5.50 | 153020 |
| 2023-02-17 | 5.52 | $6.00 | 19570 |
| 2023-02-16 | 5.47 | $6.00 | 107460 |
| 2023-02-15 | 5.41 | $5.40 | 72720 |
| 2023-02-14 | 5.41 | $5.00 | 43340 |
| 2023-02-13 | 5.46 | $4.80 | 34540 |
| 2023-02-10 | 5.52 | $4.80 | 74010 |
| 2023-02-09 | 5.60 | $5.30 | 28320 |
| 2023-02-08 | 5.63 | $5.40 | 19230 |
| 2023-02-07 | 5.66 | $5.40 | 20140 |
| 2023-02-06 | 5.68 | $5.40 | 19490 |
| 2023-02-03 | 5.71 | $5.80 | 22060 |
| 2023-02-02 | 5.70 | $5.70 | 15400 |
| 2023-02-01 | 5.70 | $5.70 | 14680 |
| 2023-01-31 | 5.70 | $5.60 | 7730 |
| 2023-01-30 | 5.72 | $5.70 | 34340 |
| 2023-01-27 | 5.72 | $5.70 | 46350 |
| 2023-01-26 | 5.72 | $6.00 | 20090 |
| 2023-01-25 | 5.69 | $5.80 | 28540 |
| 2023-01-24 | 5.68 | $6.10 | 29110 |
| 2023-01-23 | 5.63 | $6.30 | 32090 |
| 2023-01-20 | 5.56 | $6.50 | 21100 |
| 2023-01-19 | 5.46 | $6.40 | 33170 |
| 2023-01-18 | 5.37 | $6.20 | 77090 |
| 2023-01-17 | 5.28 | $6.20 | 41980 |
| 2023-01-13 | 5.18 | $6.10 | 29480 |
| 2023-01-12 | 5.08 | $6.00 | 72490 |
| 2023-01-11 | 4.99 | $6.20 | 25930 |
| 2023-01-10 | 4.86 | $6.20 | 92040 |
| 2023-01-09 | 4.72 | $6.60 | 117220 |
| 2023-01-06 | 4.52 | $5.80 | 264160 |
| 2023-01-05 | 4.39 | $6.30 | 2.9M |
| 2023-01-04 | 4.19 | $5.20 | 114790 |
| 2023-01-03 | 4.08 | $4.40 | 77940 |
| 2022-12-30 | 4.05 | $3.70 | 77480 |
| 2022-12-29 | 4.08 | $3.70 | 61040 |
| 2022-12-28 | 4.12 | $3.70 | 43990 |
| 2022-12-27 | 4.17 | $3.70 | 53980 |
| 2022-12-23 | 4.22 | $3.80 | 18260 |
| 2022-12-22 | 4.26 | $3.80 | 58130 |
| 2022-12-21 | 4.31 | $3.90 | 23240 |
| 2022-12-20 | 4.35 | $3.90 | 48990 |
| 2022-12-19 | 4.40 | $4.00 | 134100 |
| 2022-12-16 | 4.44 | $4.20 | 103890 |
| 2022-12-15 | 4.47 | $4.40 | 104830 |
| 2022-12-14 | 4.47 | $4.40 | 32810 |
| 2022-12-13 | 4.48 | $4.40 | 130900 |
| 2022-12-12 | 4.49 | $4.90 | 194480 |
| 2022-12-09 | 4.45 | $4.30 | 22280 |
| 2022-12-08 | 4.46 | $4.30 | 16720 |
| 2022-12-07 | 4.48 | $4.40 | 39070 |
| 2022-12-06 | 4.49 | $4.40 | 21320 |
| 2022-12-05 | 4.50 | $4.50 | 15180 |
| 2022-12-02 | 4.50 | $4.60 | 35810 |
| 2022-12-01 | 4.48 | $4.40 | 49680 |
| 2022-11-30 | 4.49 | $4.40 | 14970 |
| 2022-11-29 | 4.50 | $4.50 | 16590 |
| 2022-11-28 | 4.50 | $4.50 | 22530 |
| 2022-11-25 | 4.50 | $4.50 | 1800 |
| 2022-11-23 | 4.50 | $4.50 | 10680 |
| 2022-11-22 | 4.50 | $4.50 | 16920 |
| 2022-11-21 | 4.51 | $4.50 | 21130 |
| 2022-11-18 | 4.51 | $4.40 | 24340 |
| 2022-11-17 | 4.52 | $4.40 | 26570 |
| 2022-11-16 | 4.53 | $4.50 | 15740 |
| 2022-11-15 | 4.53 | $4.50 | 18830 |
| 2022-11-14 | 4.54 | $4.50 | 24800 |
| 2022-11-11 | 4.54 | $4.70 | 13290 |
| 2022-11-10 | 4.52 | $4.40 | 14740 |
| 2022-11-09 | 4.54 | $4.30 | 49850 |
| 2022-11-08 | 4.56 | $4.40 | 10220 |
| 2022-11-07 | 4.58 | $4.50 | 29410 |
| 2022-11-04 | 4.58 | $4.60 | 19330 |
| 2022-11-03 | 4.58 | $4.50 | 15620 |
| 2022-11-02 | 4.59 | $4.50 | 15290 |
| 2022-11-01 | 4.60 | $4.50 | 10100 |
| 2022-10-31 | 4.61 | $4.50 | 10140 |
| 2022-10-28 | 4.62 | $4.50 | 10140 |
| 2022-10-27 | 4.64 | $4.50 | 7210 |
| 2022-10-26 | 4.65 | $4.50 | 16030 |
| 2022-10-25 | 4.67 | $4.40 | 7140 |
| 2022-10-24 | 4.70 | $4.40 | 12990 |
| 2022-10-21 | 4.73 | $4.50 | 22890 |
| 2022-10-20 | 4.75 | $4.60 | 10370 |
| 2022-10-19 | 4.77 | $4.50 | 31340 |
| 2022-10-18 | 4.80 | $4.50 | 58060 |
| 2022-10-17 | 4.83 | $4.70 | 35100 |
| 2022-10-14 | 4.84 | $4.60 | 16170 |
| 2022-10-13 | 4.86 | $4.60 | 33430 |
| 2022-10-12 | 4.89 | $4.60 | 15680 |
| 2022-10-11 | 4.92 | $4.70 | 34460 |
| 2022-10-10 | 4.95 | $4.70 | 22100 |
| 2022-10-07 | 4.97 | $4.70 | 16250 |
| 2022-10-06 | 5.00 | $5.00 | 3780 |
| 2022-10-05 | 5.00 | $5.20 | 15990 |
| 2022-10-04 | 4.98 | $5.00 | 16900 |
| 2022-10-03 | 4.98 | $5.00 | 11010 |
| 2022-09-30 | 4.98 | $5.00 | 25060 |
| 2022-09-29 | 4.97 | $4.80 | 8860 |
| 2022-09-28 | 4.99 | $4.90 | 20380 |
| 2022-09-27 | 5.00 | $4.90 | 47080 |
| 2022-09-26 | 5.01 | $4.90 | 58500 |
| 2022-09-23 | 5.02 | $4.90 | 61250 |
| 2022-09-22 | 5.04 | $4.80 | 48150 |
| 2022-09-21 | 5.06 | $4.80 | 139640 |
| 2022-09-20 | 5.09 | $4.50 | 232380 |
| 2022-09-19 | 5.15 | $4.70 | 40050 |
| 2022-09-16 | 5.20 | $4.60 | 124460 |
| 2022-09-15 | 5.26 | $4.90 | 57140 |
| 2022-09-14 | 5.30 | $5.00 | 51600 |
| 2022-09-13 | 5.33 | $5.00 | 39670 |
| 2022-09-12 | 5.37 | $5.10 | 53930 |
| 2022-09-09 | 5.40 | $5.20 | 27860 |
| 2022-09-08 | 5.42 | $5.20 | 36780 |
| 2022-09-07 | 5.44 | $5.10 | 13060 |
| 2022-09-06 | 5.48 | $5.10 | 29070 |
| 2022-09-02 | 5.52 | $5.10 | 12970 |
| 2022-09-01 | 5.56 | $5.10 | 58210 |
| 2022-08-31 | 5.61 | $5.20 | 26460 |
| 2022-08-30 | 5.65 | $5.30 | 26190 |
| 2022-08-29 | 5.69 | $5.40 | 39750 |
| 2022-08-26 | 5.72 | $5.50 | 22260 |
| 2022-08-25 | 5.74 | $5.70 | 15960 |
| 2022-08-24 | 5.74 | $5.60 | 22570 |
| 2022-08-23 | 5.76 | $5.40 | 11320 |
| 2022-08-22 | 5.80 | $5.40 | 15410 |
| 2022-08-19 | 5.84 | $5.60 | 32750 |
| 2022-08-18 | 5.87 | $5.60 | 24410 |
| 2022-08-17 | 5.89 | $5.80 | 41790 |
| 2022-08-16 | 5.90 | $6.10 | 39370 |
| 2022-08-15 | 5.88 | $6.00 | 25590 |
| 2022-08-12 | 5.87 | $6.00 | 30130 |
| 2022-08-11 | 5.86 | $6.00 | 47810 |
| 2022-08-10 | 5.84 | $6.40 | 52270 |
| 2022-08-09 | 5.78 | $5.90 | 87010 |
| 2022-08-08 | 5.77 | $6.30 | 115080 |
| 2022-08-05 | 5.71 | $5.80 | 112170 |
| 2022-08-04 | 5.70 | $5.30 | 71370 |
| 2022-08-03 | 5.75 | $5.40 | 94160 |
| 2022-08-02 | 5.78 | $5.30 | 76450 |
| 2022-08-01 | 5.83 | $5.20 | 207620 |
| 2022-07-29 | 5.90 | $5.30 | 56700 |
| 2022-07-28 | 5.96 | $5.50 | 118630 |
| 2022-07-27 | 6.01 | $5.70 | 92740 |
| 2022-07-26 | 6.05 | $5.90 | 69420 |
| 2022-07-25 | 6.06 | $6.10 | 23860 |
| 2022-07-22 | 6.06 | $6.00 | 82350 |
| 2022-07-21 | 6.06 | $6.30 | 50410 |
| 2022-07-20 | 6.04 | $6.60 | 58470 |
| 2022-07-19 | 5.98 | $6.30 | 64390 |
| 2022-07-18 | 5.95 | $5.90 | 52080 |
| 2022-07-15 | 5.95 | $6.00 | 59870 |
| 2022-07-14 | 5.95 | $5.80 | 80180 |
| 2022-07-13 | 5.96 | $5.90 | 66090 |
| 2022-07-12 | 5.97 | $6.10 | 90480 |
| 2022-07-11 | 5.95 | $6.30 | 94010 |
| 2022-07-08 | 5.92 | $6.90 | 87670 |
| 2022-07-07 | 5.81 | $6.90 | 155970 |
| 2022-07-06 | 5.70 | $6.70 | 192540 |
| 2022-07-05 | 5.59 | $6.50 | 120680 |
| 2022-07-01 | 5.50 | $5.70 | 144300 |
| 2022-06-30 | 5.48 | $5.80 | 141930 |
| 2022-06-29 | 5.44 | $5.60 | 159460 |
| 2022-06-28 | 5.43 | $5.60 | 117120 |
| 2022-06-27 | 5.41 | $5.80 | 116320 |
| 2022-06-24 | 5.37 | $5.50 | 126940 |
| 2022-06-23 | 5.35 | $6.20 | 268710 |
| 2022-06-22 | 5.26 | $6.00 | 59380 |
| 2022-06-21 | 5.19 | $5.80 | 83730 |
| 2022-06-17 | 5.12 | $5.80 | 270070 |
| 2022-06-16 | 5.05 | $4.90 | 184930 |
| 2022-06-15 | 5.07 | $5.20 | 57920 |
| 2022-06-14 | 5.05 | $5.50 | 103300 |
| 2022-06-13 | 5.01 | $5.70 | 203100 |
| 2022-06-10 | 4.93 | $5.50 | 140190 |
| 2022-06-09 | 4.87 | $5.00 | 83490 |
| 2022-06-08 | 4.86 | $4.90 | 88170 |
| 2022-06-07 | 4.86 | $4.70 | 49900 |
| 2022-06-06 | 4.87 | $4.70 | 28740 |
| 2022-06-03 | 4.89 | $4.80 | 82370 |
| 2022-06-02 | 4.90 | $4.60 | 63060 |
| 2022-06-01 | 4.93 | $4.60 | 30470 |
| 2022-05-31 | 4.97 | $4.60 | 40660 |
| 2022-05-27 | 5.00 | $4.60 | 59920 |
| 2022-05-26 | 5.05 | $4.60 | 54000 |
| 2022-05-25 | 5.09 | $4.60 | 38940 |
| 2022-05-24 | 5.14 | $4.70 | 21360 |
| 2022-05-23 | 5.19 | $5.00 | 10940 |
| 2022-05-20 | 5.21 | $4.80 | 29240 |
| 2022-05-19 | 5.26 | $4.90 | 16400 |
| 2022-05-18 | 5.29 | $4.80 | 44760 |
| 2022-05-17 | 5.34 | $4.80 | 45780 |
| 2022-05-16 | 5.40 | $4.70 | 105640 |
| 2022-05-13 | 5.48 | $4.70 | 115680 |
| 2022-05-12 | 5.56 | $4.20 | 104200 |
| 2022-05-11 | 5.70 | $4.40 | 52690 |
| 2022-05-10 | 5.84 | $4.50 | 26050 |
| 2022-05-09 | 5.98 | $4.50 | 61720 |
| 2022-05-06 | 6.13 | $4.60 | 210480 |
| 2022-05-05 | 6.29 | $5.10 | 58370 |
| 2022-05-04 | 6.42 | $5.50 | 33100 |
| 2022-05-03 | 6.52 | $5.80 | 23620 |
| 2022-05-02 | 6.59 | $5.60 | 31530 |
| 2022-04-29 | 6.70 | $5.70 | 59940 |
| 2022-04-28 | 6.80 | $5.50 | 113300 |
| 2022-04-27 | 6.94 | $5.90 | 46440 |
| 2022-04-26 | 7.05 | $6.30 | 45340 |
| 2022-04-25 | 7.13 | $6.70 | 17010 |
| 2022-04-22 | 7.17 | $6.50 | 48270 |
| 2022-04-21 | 7.24 | $6.70 | 32120 |
| 2022-04-20 | 7.30 | $6.90 | 19330 |
| 2022-04-19 | 7.34 | $7.00 | 58090 |
| 2022-04-18 | 7.38 | $6.70 | 51000 |
| 2022-04-14 | 7.45 | $6.90 | 27450 |
| 2022-04-13 | 7.51 | $6.90 | 14090 |
| 2022-04-12 | 7.57 | $7.00 | 14020 |
| 2022-04-11 | 7.63 | $6.90 | 64540 |
| 2022-04-08 | 7.71 | $7.20 | 21110 |
| 2022-04-07 | 7.76 | $7.20 | 46160 |
| 2022-04-06 | 7.82 | $7.60 | 36340 |
| 2022-04-05 | 7.84 | $7.60 | 35020 |
| 2022-04-04 | 7.87 | $7.80 | 53180 |
| 2022-04-01 | 7.87 | $7.70 | 61910 |
| 2022-03-31 | 7.89 | $7.10 | 151440 |
| 2022-03-30 | 7.98 | $7.40 | 69560 |
| 2022-03-29 | 8.04 | $7.80 | 46150 |
| 2022-03-28 | 8.06 | $7.50 | 40480 |
| 2022-03-25 | 8.12 | $7.70 | 26780 |
| 2022-03-24 | 8.17 | $7.80 | 48550 |
| 2022-03-23 | 8.20 | $8.00 | 59820 |
| 2022-03-22 | 8.23 | $8.00 | 62790 |
| 2022-03-21 | 8.25 | $8.10 | 33870 |
| 2022-03-18 | 8.27 | $8.50 | 124860 |
| 2022-03-17 | 8.24 | $7.70 | 61400 |
| 2022-03-16 | 8.30 | $7.20 | 84390 |
| 2022-03-15 | 8.41 | $7.10 | 51730 |
| 2022-03-14 | 8.55 | $7.20 | 74430 |
| 2022-03-11 | 8.69 | $7.00 | 40290 |
| 2022-03-10 | 8.87 | $7.40 | 124570 |
| 2022-03-09 | 9.03 | $7.50 | 96430 |
| 2022-03-08 | 9.19 | $7.10 | 102720 |
| 2022-03-07 | 9.41 | $7.50 | 69940 |
| 2022-03-04 | 9.61 | $7.80 | 70670 |
| 2022-03-03 | 9.80 | $8.30 | 81800 |
| 2022-03-02 | 9.96 | $8.90 | 87970 |
| 2022-03-01 | 10.07 | $8.70 | 58370 |
| 2022-02-28 | 10.21 | $8.90 | 45220 |
| 2022-02-25 | 10.35 | $9.10 | 42010 |
| 2022-02-24 | 10.48 | $9.20 | 82710 |
| 2022-02-23 | 10.62 | $9.30 | 37120 |
| 2022-02-22 | 10.75 | $9.50 | 45880 |
| 2022-02-18 | 10.89 | $9.90 | 29250 |
| 2022-02-17 | 10.99 | $10.20 | 25280 |
| 2022-02-16 | 11.07 | $10.80 | 15080 |
| 2022-02-15 | 11.10 | $11.00 | 38750 |
| 2022-02-14 | 11.11 | $10.60 | 21790 |
| 2022-02-11 | 11.17 | $10.70 | 57240 |
| 2022-02-10 | 11.21 | $11.70 | 34680 |
| 2022-02-09 | 11.16 | $12.10 | 63010 |
| 2022-02-08 | 11.07 | $11.30 | 67680 |
| 2022-02-07 | 11.04 | $11.80 | 51390 |
| 2022-02-04 | 10.96 | $11.30 | 174110 |
| 2022-02-03 | 10.92 | $10.50 | 47480 |
| 2022-02-02 | 10.97 | $10.90 | 63740 |
| 2022-02-01 | 10.98 | $11.00 | 62380 |
| 2022-01-31 | 10.97 | $10.20 | 45460 |
| 2022-01-28 | 11.06 | $8.80 | 29360 |
| 2022-01-27 | 11.29 | $8.80 | 51540 |
| 2022-01-26 | 11.56 | $9.50 | 38910 |
| 2022-01-25 | 11.77 | $9.90 | 51160 |
| 2022-01-24 | 11.97 | $9.80 | 86870 |
| 2022-01-21 | 12.20 | $10.10 | 93300 |
| 2022-01-20 | 12.42 | $10.70 | 94820 |
| 2022-01-19 | 12.60 | $10.50 | 102950 |
| 2022-01-18 | 12.82 | $11.40 | 100740 |
| 2022-01-14 | 12.97 | $12.40 | 51560 |
| 2022-01-13 | 13.03 | $12.60 | 46180 |
| 2022-01-12 | 13.08 | $12.50 | 39110 |
| 2022-01-11 | 13.14 | $13.00 | 31640 |
| 2022-01-10 | 13.15 | $12.60 | 41240 |
| 2022-01-07 | 13.21 | $12.70 | 45820 |
| 2022-01-06 | 13.26 | $13.10 | 54220 |
| 2022-01-05 | 13.28 | $12.90 | 104270 |
| 2022-01-04 | 13.32 | $14.10 | 126050 |
| 2022-01-03 | 13.24 | $15.10 | 254250 |
| 2021-12-31 | 13.04 | $13.20 | 130370 |
| 2021-12-30 | 13.02 | $13.00 | 234000 |
| 2021-12-29 | 13.03 | $11.60 | 940830 |
| 2021-12-28 | 13.18 | $11.90 | 86060 |
| 2021-12-27 | 13.31 | $12.50 | 78890 |
| 2021-12-23 | 13.40 | $13.30 | 53270 |
| 2021-12-22 | 13.41 | $13.10 | 79900 |
| 2021-12-21 | 13.44 | $12.90 | 112820 |
| 2021-12-20 | 13.50 | $12.50 | 95800 |
| 2021-12-17 | 13.60 | $12.20 | 260060 |
| 2021-12-16 | 13.75 | $12.00 | 128570 |
| 2021-12-15 | 13.93 | $12.80 | 63980 |
| 2021-12-14 | 14.05 | $12.80 | 32660 |
| 2021-12-13 | 14.18 | $12.90 | 51140 |
| 2021-12-10 | 14.32 | $13.00 | 87520 |
| 2021-12-09 | 14.46 | $13.30 | 56900 |
| 2021-12-08 | 14.58 | $13.50 | 60680 |
| 2021-12-07 | 14.69 | $13.30 | 75080 |
| 2021-12-06 | 14.84 | $12.10 | 89810 |
| 2021-12-03 | 15.13 | $12.10 | 82550 |
| 2021-12-02 | 15.44 | $12.80 | 99300 |
| 2021-12-01 | 15.72 | $12.70 | 51880 |
| 2021-11-30 | 16.04 | $13.50 | 92310 |
| 2021-11-29 | 16.31 | $13.60 | 57430 |
| 2021-11-26 | 16.59 | $14.10 | 41000 |
| 2021-11-24 | 16.86 | $14.60 | 51260 |
| 2021-11-23 | 17.09 | $13.80 | 81160 |
| 2021-11-22 | 17.44 | $14.00 | 99580 |
| 2021-11-19 | 17.80 | $14.30 | 64540 |
| 2021-11-18 | 18.17 | $14.50 | 170410 |
| 2021-11-17 | 18.56 | $15.00 | 83870 |
| 2021-11-16 | 18.93 | $15.80 | 240210 |
| 2021-11-15 | 19.26 | $17.70 | 41050 |
| 2021-11-12 | 19.43 | $17.70 | 58120 |
| 2021-11-11 | 19.61 | $17.40 | 54370 |
| 2021-11-10 | 19.84 | $17.90 | 98370 |
| 2021-11-09 | 20.04 | $18.70 | 72520 |
| 2021-11-08 | 20.18 | $19.80 | 168070 |
| 2021-11-05 | 20.23 | $18.60 | 88360 |
| 2021-11-04 | 20.40 | $18.50 | 129200 |
| 2021-11-03 | 20.60 | $20.60 | 66310 |
| 2021-11-02 | 20.60 | $20.10 | 40650 |
| 2021-11-01 | 20.65 | $19.80 | 48750 |
| 2021-10-29 | 20.74 | $19.20 | 50390 |
| 2021-10-28 | 20.90 | $19.70 | 42810 |
| 2021-10-27 | 21.02 | $19.00 | 49350 |
| 2021-10-26 | 21.24 | $18.90 | 60370 |
| 2021-10-25 | 21.48 | $19.10 | 86830 |
| 2021-10-22 | 21.73 | $18.90 | 167450 |
| 2021-10-21 | 22.03 | $20.40 | 68270 |
| 2021-10-20 | 22.21 | $20.80 | 55800 |
| 2021-10-19 | 22.35 | $20.90 | 83920 |
| 2021-10-18 | 22.51 | $21.20 | 80850 |
| 2021-10-15 | 22.64 | $21.80 | 102700 |
| 2021-10-14 | 22.73 | $21.00 | 57470 |
| 2021-10-13 | 22.91 | $21.50 | 117500 |
| 2021-10-12 | 23.06 | $20.40 | 77940 |
| 2021-10-11 | 23.34 | $20.20 | 327510 |
| 2021-10-08 | 23.67 | $20.50 | 51770 |
| 2021-10-07 | 24.01 | $20.70 | 77430 |
| 2021-10-06 | 24.36 | $20.80 | 550640 |
| 2021-10-05 | 24.73 | $20.60 | 111150 |
| 2021-10-04 | 25.17 | $21.00 | 131020 |
| 2021-10-01 | 25.61 | $22.30 | 94110 |
| 2021-09-30 | 25.95 | $23.00 | 117050 |
| 2021-09-29 | 26.26 | $22.40 | 149010 |
| 2021-09-28 | 26.67 | $23.50 | 134050 |
| 2021-09-27 | 27.00 | $24.90 | 234180 |
| 2021-09-24 | 27.23 | $24.70 | 137320 |
| 2021-09-23 | 27.49 | $25.80 | 232860 |
| 2021-09-22 | 27.67 | $24.00 | 153000 |
| 2021-09-21 | 28.06 | $24.80 | 42810 |
| 2021-09-20 | 28.40 | $25.00 | 92570 |
| 2021-09-17 | 28.76 | $28.20 | 56310 |
| 2021-09-16 | 28.82 | $29.00 | 29900 |
| 2021-09-15 | 28.80 | $29.00 | 72370 |
| 2021-09-14 | 28.77 | $29.00 | 106440 |
| 2021-09-13 | 28.75 | $28.90 | 37690 |
| 2021-09-10 | 28.73 | $28.60 | 24070 |
| 2021-09-09 | 28.75 | $28.90 | 67100 |
| 2021-09-08 | 28.73 | $29.00 | 58470 |
| 2021-09-07 | 28.71 | $29.30 | 78720 |
| 2021-09-03 | 28.64 | $29.30 | 103680 |
| 2021-09-02 | 28.57 | $30.90 | 104910 |
| 2021-09-01 | 28.33 | $30.90 | 106140 |
| 2021-08-31 | 28.06 | $27.60 | 53950 |
| 2021-08-30 | 28.11 | $26.80 | 71510 |
| 2021-08-27 | 28.24 | $28.60 | 78940 |
| 2021-08-26 | 28.21 | $26.30 | 65660 |
| 2021-08-25 | 28.41 | $27.70 | 34230 |
| 2021-08-24 | 28.48 | $28.00 | 47600 |
| 2021-08-23 | 28.53 | $27.20 | 54910 |
| 2021-08-20 | 28.67 | $24.60 | 44220 |
| 2021-08-19 | 29.10 | $24.20 | 66810 |
| 2021-08-18 | 29.62 | $25.70 | 59930 |
| 2021-08-17 | 30.03 | $26.40 | 39530 |
| 2021-08-16 | 30.41 | $26.90 | 45070 |
| 2021-08-13 | 30.78 | $27.90 | 30020 |
| 2021-08-12 | 31.08 | $28.30 | 53160 |
| 2021-08-11 | 31.38 | $28.50 | 35080 |
| 2021-08-10 | 31.68 | $28.70 | 49210 |
| 2021-08-09 | 31.99 | $30.00 | 39040 |
| 2021-08-06 | 32.20 | $29.70 | 47520 |
| 2021-08-05 | 32.46 | $29.90 | 99090 |
| 2021-08-04 | 32.73 | $29.00 | 102240 |
| 2021-08-03 | 33.13 | $27.90 | 45180 |
| 2021-08-02 | 33.68 | $28.50 | 68000 |
| 2021-07-30 | 34.22 | $28.70 | 180950 |
| 2021-07-29 | 34.80 | $28.50 | 73820 |
| 2021-07-28 | 35.47 | $29.50 | 87850 |
| 2021-07-27 | 36.09 | $29.50 | 45640 |
| 2021-07-26 | 36.79 | $29.50 | 71570 |
| 2021-07-23 | 37.56 | $30.60 | 65340 |
| 2021-07-22 | 38.29 | $31.80 | 34470 |
| 2021-07-21 | 38.97 | $33.70 | 44530 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
16.64
2024-02-02
Close Price
$16.70
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.98
Average
10.27
Maximum
37.10
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-02-02 | 16.64 | $16.70 | — |
| 2024-02-01 | 16.63 | $16.70 | — |
| 2024-01-31 | 16.62 | $16.70 | — |
| 2024-01-30 | 16.60 | $16.70 | — |
| 2024-01-29 | 16.59 | $16.70 | — |
| 2024-01-26 | 16.57 | $16.70 | — |
| 2024-01-25 | 16.55 | $16.70 | — |
| 2024-01-24 | 16.53 | $16.70 | — |
| 2024-01-23 | 16.50 | $16.70 | 372349 |
| 2024-01-22 | 16.48 | $16.65 | 60671 |
| 2024-01-19 | 16.46 | $16.61 | 89454 |
| 2024-01-18 | 16.45 | $16.57 | 204700 |
| 2024-01-17 | 16.43 | $16.55 | 247663 |
| 2024-01-16 | 16.42 | $16.44 | 392742 |
| 2024-01-12 | 16.42 | $16.44 | 31853 |
| 2024-01-11 | 16.42 | $16.40 | 233867 |
| 2024-01-10 | 16.42 | $16.42 | 92401 |
| 2024-01-09 | 16.42 | $16.40 | 146693 |
| 2024-01-08 | 16.42 | $16.40 | 48773 |
| 2024-01-05 | 16.41 | $16.40 | 89085 |
| 2024-01-04 | 16.41 | $16.41 | 133951 |
| 2024-01-03 | 16.41 | $16.41 | 139877 |
| 2024-01-02 | 16.41 | $16.42 | 76192 |
| 2023-12-29 | 16.40 | $16.45 | 67322 |
| 2023-12-28 | 16.39 | $16.42 | 61877 |
| 2023-12-27 | 16.38 | $16.43 | 60591 |
| 2023-12-26 | 16.37 | $16.43 | 26876 |
| 2023-12-22 | 16.36 | $16.42 | 44249 |
| 2023-12-21 | 16.35 | $16.44 | 22492 |
| 2023-12-20 | 16.33 | $16.45 | 165541 |
| 2023-12-19 | 16.32 | $16.47 | 103707 |
| 2023-12-18 | 16.30 | $16.43 | 163541 |
| 2023-12-15 | 16.28 | $16.41 | 207598 |
| 2023-12-14 | 16.26 | $16.34 | 165248 |
| 2023-12-13 | 16.25 | $16.31 | 229853 |
| 2023-12-12 | 16.24 | $16.35 | 157932 |
| 2023-12-11 | 16.22 | $16.31 | 175539 |
| 2023-12-08 | 16.20 | $16.27 | 13400 |
| 2023-12-07 | 16.19 | $16.28 | 53830 |
| 2023-12-06 | 16.18 | $16.23 | 17229 |
| 2023-12-05 | 16.16 | $16.22 | 51926 |
| 2023-12-04 | 16.15 | $16.22 | 67076 |
| 2023-12-01 | 16.14 | $16.21 | 79273 |
| 2023-11-30 | 16.12 | $16.21 | 90962 |
| 2023-11-29 | 16.11 | $16.20 | 47084 |
| 2023-11-28 | 16.09 | $16.22 | 39025 |
| 2023-11-27 | 16.07 | $16.20 | 56801 |
| 2023-11-24 | 16.05 | $16.22 | 38617 |
| 2023-11-22 | 16.03 | $16.24 | 53914 |
| 2023-11-21 | 16.00 | $16.30 | 103771 |
| 2023-11-20 | 15.97 | $16.05 | 127688 |
| 2023-11-17 | 15.96 | $16.03 | 115073 |
| 2023-11-16 | 15.95 | $16.01 | 52158 |
| 2023-11-15 | 15.94 | $16.01 | 115766 |
| 2023-11-14 | 15.94 | $15.99 | 40247 |
| 2023-11-13 | 15.93 | $15.95 | 30448 |
| 2023-11-10 | 15.93 | $15.98 | 60009 |
| 2023-11-09 | 15.93 | $15.96 | 245180 |
| 2023-11-08 | 15.93 | $15.91 | 56182 |
| 2023-11-07 | 15.93 | $15.90 | 147380 |
| 2023-11-06 | 15.94 | $15.90 | 107389 |
| 2023-11-03 | 15.94 | $15.90 | 127885 |
| 2023-11-02 | 15.95 | $15.91 | 33884 |
| 2023-11-01 | 15.96 | $15.90 | 52844 |
| 2023-10-31 | 15.92 | $15.91 | 162103 |
| 2023-10-30 | 15.86 | $15.89 | 150089 |
| 2023-10-27 | 15.75 | $15.92 | 159328 |
| 2023-10-26 | 15.61 | $15.97 | 43153 |
| 2023-10-25 | 15.42 | $15.98 | 52172 |
| 2023-10-24 | 15.19 | $15.96 | 186902 |
| 2023-10-23 | 14.93 | $15.98 | 35687 |
| 2023-10-20 | 14.62 | $15.99 | 70381 |
| 2023-10-19 | 14.27 | $15.99 | 100865 |
| 2023-10-18 | 13.88 | $15.99 | 116150 |
| 2023-10-17 | 13.44 | $15.99 | 134081 |
| 2023-10-16 | 12.96 | $15.98 | 249617 |
| 2023-10-13 | 12.44 | $15.98 | 150332 |
| 2023-10-12 | 11.86 | $15.99 | 244474 |
| 2023-10-11 | 11.23 | $16.00 | 283155 |
| 2023-10-10 | 10.54 | $16.01 | 499577 |
| 2023-10-09 | 9.81 | $16.00 | 821398 |
| 2023-10-06 | 9.02 | $16.00 | 898585 |
| 2023-10-05 | 8.17 | $15.95 | 8.8M |
| 2023-10-04 | 7.28 | $8.14 | 48775 |
| 2023-10-03 | 7.12 | $8.19 | 31844 |
| 2023-10-02 | 6.94 | $8.15 | 79189 |
| 2023-09-29 | 6.75 | $7.73 | 37839 |
| 2023-09-28 | 6.58 | $7.79 | 98442 |
| 2023-09-27 | 6.39 | $8.21 | 221764 |
| 2023-09-26 | 6.15 | $7.64 | 77467 |
| 2023-09-25 | 5.95 | $7.36 | 86763 |
| 2023-09-22 | 5.77 | $6.97 | 78695 |
| 2023-09-21 | 5.61 | $7.15 | 79854 |
| 2023-09-20 | 5.43 | $7.06 | 386550 |
| 2023-09-19 | 5.24 | $6.77 | 290134 |
| 2023-09-18 | 5.08 | $6.00 | 186969 |
| 2023-09-15 | 4.98 | $5.19 | 33936 |
| 2023-09-14 | 4.95 | $5.00 | 29590 |
| 2023-09-13 | 4.95 | $5.02 | 301220 |
| 2023-09-12 | 4.95 | $5.08 | 80101 |
| 2023-09-11 | 4.93 | $4.83 | 22482 |
| 2023-09-08 | 4.95 | $4.88 | 18713 |
| 2023-09-07 | 4.96 | $4.92 | 18820 |
| 2023-09-06 | 4.97 | $4.92 | 8400 |
| 2023-09-05 | 4.97 | $4.91 | 18500 |
| 2023-09-01 | 4.98 | $4.95 | 7200 |
| 2023-08-31 | 4.99 | $4.95 | 7600 |
| 2023-08-30 | 5.00 | $4.96 | 32800 |
| 2023-08-29 | 5.01 | $4.95 | 7400 |
| 2023-08-28 | 5.02 | $5.00 | 24100 |
| 2023-08-25 | 5.02 | $4.97 | 6600 |
| 2023-08-24 | 5.03 | $4.98 | 12000 |
| 2023-08-23 | 5.04 | $5.00 | 13600 |
| 2023-08-22 | 5.05 | $4.92 | 7400 |
| 2023-08-21 | 5.06 | $4.92 | 12900 |
| 2023-08-18 | 5.08 | $4.93 | 9700 |
| 2023-08-17 | 5.09 | $4.93 | 25900 |
| 2023-08-16 | 5.11 | $5.08 | 10200 |
| 2023-08-15 | 5.12 | $5.30 | 13800 |
| 2023-08-14 | 5.10 | $5.09 | 29500 |
| 2023-08-11 | 5.11 | $5.07 | 26300 |
| 2023-08-10 | 5.11 | $4.97 | 19300 |
| 2023-08-09 | 5.13 | $5.06 | 5000 |
| 2023-08-08 | 5.14 | $5.05 | 13900 |
| 2023-08-07 | 5.15 | $5.18 | 16100 |
| 2023-08-04 | 5.15 | $5.32 | 20000 |
| 2023-08-03 | 5.13 | $5.23 | 73200 |
| 2023-08-02 | 5.12 | $5.08 | 10000 |
| 2023-08-01 | 5.12 | $4.98 | 22700 |
| 2023-07-31 | 5.14 | $5.03 | 19500 |
| 2023-07-28 | 5.15 | $4.96 | 22800 |
| 2023-07-27 | 5.17 | $5.13 | 11600 |
| 2023-07-26 | 5.18 | $5.13 | 7400 |
| 2023-07-25 | 5.18 | $5.02 | 51900 |
| 2023-07-24 | 5.20 | $5.27 | 37800 |
| 2023-07-21 | 5.19 | $5.29 | 26400 |
| 2023-07-20 | 5.18 | $5.36 | 13000 |
| 2023-07-19 | 5.16 | $5.24 | 15700 |
| 2023-07-18 | 5.15 | $5.15 | 15100 |
| 2023-07-17 | 5.15 | $5.05 | 20000 |
| 2023-07-14 | 5.16 | $5.17 | 7100 |
| 2023-07-13 | 5.15 | $5.12 | 36500 |
| 2023-07-12 | 5.15 | $5.31 | 27900 |
| 2023-07-11 | 5.13 | $5.11 | 13600 |
| 2023-07-10 | 5.13 | $5.09 | 8300 |
| 2023-07-07 | 5.13 | $5.02 | 37000 |
| 2023-07-06 | 5.13 | $5.14 | 10100 |
| 2023-07-05 | 5.13 | $5.14 | 3700 |
| 2023-07-03 | 5.12 | $5.26 | 13200 |
| 2023-06-30 | 5.10 | $5.21 | 6200 |
| 2023-06-29 | 5.08 | $5.15 | 19100 |
| 2023-06-28 | 5.07 | $5.20 | 13000 |
| 2023-06-27 | 5.06 | $5.23 | 31400 |
| 2023-06-26 | 5.04 | $5.30 | 82000 |
| 2023-06-23 | 5.01 | $5.35 | 57000 |
| 2023-06-22 | 4.97 | $4.88 | 17900 |
| 2023-06-21 | 4.99 | $5.05 | 12200 |
| 2023-06-20 | 4.99 | $4.85 | 31500 |
| 2023-06-16 | 5.01 | $5.06 | 82200 |
| 2023-06-15 | 5.01 | $4.91 | 24400 |
| 2023-06-14 | 5.03 | $4.95 | 25300 |
| 2023-06-13 | 5.05 | $5.00 | 34700 |
| 2023-06-12 | 5.06 | $5.00 | 29000 |
| 2023-06-09 | 5.07 | $4.87 | 38300 |
| 2023-06-08 | 5.10 | $4.97 | 20300 |
| 2023-06-07 | 5.13 | $5.08 | 16000 |
| 2023-06-06 | 5.15 | $5.15 | 31800 |
| 2023-06-05 | 5.16 | $4.93 | 40400 |
| 2023-06-02 | 5.19 | $5.10 | 18600 |
| 2023-06-01 | 5.21 | $4.98 | 19300 |
| 2023-05-31 | 5.24 | $4.83 | 30700 |
| 2023-05-30 | 5.28 | $4.91 | 16400 |
| 2023-05-26 | 5.31 | $5.17 | 21000 |
| 2023-05-25 | 5.31 | $4.97 | 59300 |
| 2023-05-24 | 5.34 | $5.26 | 12200 |
| 2023-05-23 | 5.33 | $5.27 | 82500 |
| 2023-05-22 | 5.32 | $5.74 | 104200 |
| 2023-05-19 | 5.26 | $5.46 | 96600 |
| 2023-05-18 | 5.23 | $5.09 | 116300 |
| 2023-05-17 | 5.23 | $5.35 | 61300 |
| 2023-05-16 | 5.20 | $5.40 | 76100 |
| 2023-05-15 | 5.17 | $5.38 | 187800 |
| 2023-05-12 | 5.13 | $5.14 | 45700 |
| 2023-05-11 | 5.12 | $5.50 | 41000 |
| 2023-05-10 | 5.07 | $5.78 | 98500 |
| 2023-05-09 | 4.99 | $5.69 | 60900 |
| 2023-05-08 | 4.92 | $5.83 | 132200 |
| 2023-05-05 | 4.83 | $4.87 | 29700 |
| 2023-05-04 | 4.83 | $4.81 | 34100 |
| 2023-05-03 | 4.85 | $4.73 | 147700 |
| 2023-05-02 | 4.87 | $4.68 | 42300 |
| 2023-05-01 | 4.90 | $4.84 | 18700 |
| 2023-04-28 | 4.92 | $4.81 | 19400 |
| 2023-04-27 | 4.94 | $4.88 | 23900 |
| 2023-04-26 | 4.95 | $4.68 | 19200 |
| 2023-04-25 | 4.99 | $4.78 | 47600 |
| 2023-04-24 | 5.02 | $4.72 | 8100 |
| 2023-04-21 | 5.06 | $4.83 | 35000 |
| 2023-04-20 | 5.08 | $4.90 | 13600 |
| 2023-04-19 | 5.10 | $5.00 | 67800 |
| 2023-04-18 | 5.11 | $4.99 | 12000 |
| 2023-04-17 | 5.13 | $5.05 | 17900 |
| 2023-04-14 | 5.13 | $5.01 | 31100 |
| 2023-04-13 | 5.14 | $5.05 | 60500 |
| 2023-04-12 | 5.14 | $4.81 | 93400 |
| 2023-04-11 | 5.17 | $5.16 | 154500 |
| 2023-04-10 | 5.17 | $5.23 | 44500 |
| 2023-04-06 | 5.15 | $5.35 | 43900 |
| 2023-04-05 | 5.13 | $5.22 | 51500 |
| 2023-04-04 | 5.12 | $5.16 | 29600 |
| 2023-04-03 | 5.11 | $5.44 | 53100 |
| 2023-03-31 | 5.08 | $5.37 | 65800 |
| 2023-03-30 | 5.06 | $5.19 | 27200 |
| 2023-03-29 | 5.05 | $5.23 | 18000 |
| 2023-03-28 | 5.03 | $5.07 | 83700 |
| 2023-03-27 | 5.03 | $4.81 | 60800 |
| 2023-03-24 | 5.05 | $4.91 | 74800 |
| 2023-03-23 | 5.06 | $5.12 | 218900 |
| 2023-03-22 | 5.05 | $5.02 | 71400 |
| 2023-03-21 | 5.05 | $5.37 | 204900 |
| 2023-03-20 | 5.03 | $4.85 | 157500 |
| 2023-03-17 | 5.05 | $4.58 | 50800 |
| 2023-03-16 | 5.11 | $4.66 | 136500 |
| 2023-03-15 | 5.17 | $5.20 | 39500 |
| 2023-03-14 | 5.17 | $5.38 | 78300 |
| 2023-03-13 | 5.15 | $4.95 | 98900 |
| 2023-03-10 | 5.17 | $4.80 | 180500 |
| 2023-03-09 | 5.21 | $5.40 | 75780 |
| 2023-03-08 | 5.20 | $5.50 | 64910 |
| 2023-03-07 | 5.17 | $5.70 | 110500 |
| 2023-03-06 | 5.12 | $5.50 | 187300 |
| 2023-03-03 | 5.09 | $4.80 | 12170 |
| 2023-03-02 | 5.14 | $4.80 | 3540 |
| 2023-03-01 | 5.18 | $4.60 | 34860 |
| 2023-02-28 | 5.25 | $4.60 | 36270 |
| 2023-02-27 | 5.33 | $4.80 | 32850 |
| 2023-02-24 | 5.39 | $4.80 | 170150 |
| 2023-02-23 | 5.46 | $5.50 | 9220 |
| 2023-02-22 | 5.46 | $5.50 | 56150 |
| 2023-02-21 | 5.47 | $5.50 | 153020 |
| 2023-02-17 | 5.48 | $6.00 | 19570 |
| 2023-02-16 | 5.44 | $6.00 | 107460 |
| 2023-02-15 | 5.41 | $5.40 | 72720 |
| 2023-02-14 | 5.43 | $5.00 | 43340 |
| 2023-02-13 | 5.50 | $4.80 | 34540 |
| 2023-02-10 | 5.60 | $4.80 | 74010 |
| 2023-02-09 | 5.70 | $5.30 | 28320 |
| 2023-02-08 | 5.76 | $5.40 | 19230 |
| 2023-02-07 | 5.81 | $5.40 | 20140 |
| 2023-02-06 | 5.87 | $5.40 | 19490 |
| 2023-02-03 | 5.93 | $5.80 | 22060 |
| 2023-02-02 | 5.95 | $5.70 | 15400 |
| 2023-02-01 | 5.99 | $5.70 | 14680 |
| 2023-01-31 | 6.01 | $5.60 | 7730 |
| 2023-01-30 | 6.04 | $5.70 | 34340 |
| 2023-01-27 | 6.04 | $5.70 | 46350 |
| 2023-01-26 | 6.04 | $6.00 | 20090 |
| 2023-01-25 | 6.00 | $5.80 | 28540 |
| 2023-01-24 | 5.97 | $6.10 | 29110 |
| 2023-01-23 | 5.89 | $6.30 | 32090 |
| 2023-01-20 | 5.79 | $6.50 | 21100 |
| 2023-01-19 | 5.66 | $6.40 | 33170 |
| 2023-01-18 | 5.52 | $6.20 | 77090 |
| 2023-01-17 | 5.39 | $6.20 | 41980 |
| 2023-01-13 | 5.26 | $6.10 | 29480 |
| 2023-01-12 | 5.12 | $6.00 | 72490 |
| 2023-01-11 | 4.99 | $6.20 | 25930 |
| 2023-01-10 | 4.83 | $6.20 | 92040 |
| 2023-01-09 | 4.67 | $6.60 | 117220 |
| 2023-01-06 | 4.45 | $5.80 | 264160 |
| 2023-01-05 | 4.31 | $6.30 | 2.9M |
| 2023-01-04 | 4.11 | $5.20 | 114790 |
| 2023-01-03 | 4.00 | $4.40 | 77940 |
| 2022-12-30 | 3.98 | $3.70 | 77480 |
| 2022-12-29 | 4.03 | $3.70 | 61040 |
| 2022-12-28 | 4.08 | $3.70 | 43990 |
| 2022-12-27 | 4.13 | $3.70 | 53980 |
| 2022-12-23 | 4.19 | $3.80 | 18260 |
| 2022-12-22 | 4.24 | $3.80 | 58130 |
| 2022-12-21 | 4.29 | $3.90 | 23240 |
| 2022-12-20 | 4.34 | $3.90 | 48990 |
| 2022-12-19 | 4.39 | $4.00 | 134100 |
| 2022-12-16 | 4.43 | $4.20 | 103890 |
| 2022-12-15 | 4.46 | $4.40 | 104830 |
| 2022-12-14 | 4.46 | $4.40 | 32810 |
| 2022-12-13 | 4.47 | $4.40 | 130900 |
| 2022-12-12 | 4.48 | $4.90 | 194480 |
| 2022-12-09 | 4.44 | $4.30 | 22280 |
| 2022-12-08 | 4.45 | $4.30 | 16720 |
| 2022-12-07 | 4.47 | $4.40 | 39070 |
| 2022-12-06 | 4.48 | $4.40 | 21320 |
| 2022-12-05 | 4.48 | $4.50 | 15180 |
| 2022-12-02 | 4.48 | $4.60 | 35810 |
| 2022-12-01 | 4.47 | $4.40 | 49680 |
| 2022-11-30 | 4.48 | $4.40 | 14970 |
| 2022-11-29 | 4.48 | $4.50 | 16590 |
| 2022-11-28 | 4.48 | $4.50 | 22530 |
| 2022-11-25 | 4.48 | $4.50 | 1800 |
| 2022-11-23 | 4.48 | $4.50 | 10680 |
| 2022-11-22 | 4.48 | $4.50 | 16920 |
| 2022-11-21 | 4.48 | $4.50 | 21130 |
| 2022-11-18 | 4.47 | $4.40 | 24340 |
| 2022-11-17 | 4.48 | $4.40 | 26570 |
| 2022-11-16 | 4.49 | $4.50 | 15740 |
| 2022-11-15 | 4.49 | $4.50 | 18830 |
| 2022-11-14 | 4.49 | $4.50 | 24800 |
| 2022-11-11 | 4.49 | $4.70 | 13290 |
| 2022-11-10 | 4.47 | $4.40 | 14740 |
| 2022-11-09 | 4.48 | $4.30 | 49850 |
| 2022-11-08 | 4.50 | $4.40 | 10220 |
| 2022-11-07 | 4.51 | $4.50 | 29410 |
| 2022-11-04 | 4.52 | $4.60 | 19330 |
| 2022-11-03 | 4.51 | $4.50 | 15620 |
| 2022-11-02 | 4.52 | $4.50 | 15290 |
| 2022-11-01 | 4.53 | $4.50 | 10100 |
| 2022-10-31 | 4.54 | $4.50 | 10140 |
| 2022-10-28 | 4.56 | $4.50 | 10140 |
| 2022-10-27 | 4.58 | $4.50 | 7210 |
| 2022-10-26 | 4.59 | $4.50 | 16030 |
| 2022-10-25 | 4.62 | $4.40 | 7140 |
| 2022-10-24 | 4.65 | $4.40 | 12990 |
| 2022-10-21 | 4.68 | $4.50 | 22890 |
| 2022-10-20 | 4.71 | $4.60 | 10370 |
| 2022-10-19 | 4.73 | $4.50 | 31340 |
| 2022-10-18 | 4.76 | $4.50 | 58060 |
| 2022-10-17 | 4.79 | $4.70 | 35100 |
| 2022-10-14 | 4.80 | $4.60 | 16170 |
| 2022-10-13 | 4.82 | $4.60 | 33430 |
| 2022-10-12 | 4.84 | $4.60 | 15680 |
| 2022-10-11 | 4.87 | $4.70 | 34460 |
| 2022-10-10 | 4.88 | $4.70 | 22100 |
| 2022-10-07 | 4.90 | $4.70 | 16250 |
| 2022-10-06 | 4.92 | $5.00 | 3780 |
| 2022-10-05 | 4.91 | $5.20 | 15990 |
| 2022-10-04 | 4.89 | $5.00 | 16900 |
| 2022-10-03 | 4.88 | $5.00 | 11010 |
| 2022-09-30 | 4.87 | $5.00 | 25060 |
| 2022-09-29 | 4.86 | $4.80 | 8860 |
| 2022-09-28 | 4.88 | $4.90 | 20380 |
| 2022-09-27 | 4.89 | $4.90 | 47080 |
| 2022-09-26 | 4.89 | $4.90 | 58500 |
| 2022-09-23 | 4.91 | $4.90 | 61250 |
| 2022-09-22 | 4.92 | $4.80 | 48150 |
| 2022-09-21 | 4.95 | $4.80 | 139640 |
| 2022-09-20 | 4.98 | $4.50 | 232380 |
| 2022-09-19 | 5.05 | $4.70 | 40050 |
| 2022-09-16 | 5.10 | $4.60 | 124460 |
| 2022-09-15 | 5.16 | $4.90 | 57140 |
| 2022-09-14 | 5.20 | $5.00 | 51600 |
| 2022-09-13 | 5.24 | $5.00 | 39670 |
| 2022-09-12 | 5.28 | $5.10 | 53930 |
| 2022-09-09 | 5.31 | $5.20 | 27860 |
| 2022-09-08 | 5.34 | $5.20 | 36780 |
| 2022-09-07 | 5.38 | $5.10 | 13060 |
| 2022-09-06 | 5.43 | $5.10 | 29070 |
| 2022-09-02 | 5.48 | $5.10 | 12970 |
| 2022-09-01 | 5.54 | $5.10 | 58210 |
| 2022-08-31 | 5.60 | $5.20 | 26460 |
| 2022-08-30 | 5.65 | $5.30 | 26190 |
| 2022-08-29 | 5.69 | $5.40 | 39750 |
| 2022-08-26 | 5.72 | $5.50 | 22260 |
| 2022-08-25 | 5.74 | $5.70 | 15960 |
| 2022-08-24 | 5.74 | $5.60 | 22570 |
| 2022-08-23 | 5.75 | $5.40 | 11320 |
| 2022-08-22 | 5.78 | $5.40 | 15410 |
| 2022-08-19 | 5.81 | $5.60 | 32750 |
| 2022-08-18 | 5.83 | $5.60 | 24410 |
| 2022-08-17 | 5.85 | $5.80 | 41790 |
| 2022-08-16 | 5.85 | $6.10 | 39370 |
| 2022-08-15 | 5.83 | $6.00 | 25590 |
| 2022-08-12 | 5.82 | $6.00 | 30130 |
| 2022-08-11 | 5.81 | $6.00 | 47810 |
| 2022-08-10 | 5.79 | $6.40 | 52270 |
| 2022-08-09 | 5.74 | $5.90 | 87010 |
| 2022-08-08 | 5.73 | $6.30 | 115080 |
| 2022-08-05 | 5.69 | $5.80 | 112170 |
| 2022-08-04 | 5.69 | $5.30 | 71370 |
| 2022-08-03 | 5.76 | $5.40 | 94160 |
| 2022-08-02 | 5.82 | $5.30 | 76450 |
| 2022-08-01 | 5.89 | $5.20 | 207620 |
| 2022-07-29 | 5.98 | $5.30 | 56700 |
| 2022-07-28 | 6.06 | $5.50 | 118630 |
| 2022-07-27 | 6.12 | $5.70 | 92740 |
| 2022-07-26 | 6.17 | $5.90 | 69420 |
| 2022-07-25 | 6.19 | $6.10 | 23860 |
| 2022-07-22 | 6.19 | $6.00 | 82350 |
| 2022-07-21 | 6.20 | $6.30 | 50410 |
| 2022-07-20 | 6.18 | $6.60 | 58470 |
| 2022-07-19 | 6.13 | $6.30 | 64390 |
| 2022-07-18 | 6.11 | $5.90 | 52080 |
| 2022-07-15 | 6.12 | $6.00 | 59870 |
| 2022-07-14 | 6.11 | $5.80 | 80180 |
| 2022-07-13 | 6.12 | $5.90 | 66090 |
| 2022-07-12 | 6.13 | $6.10 | 90480 |
| 2022-07-11 | 6.11 | $6.30 | 94010 |
| 2022-07-08 | 6.06 | $6.90 | 87670 |
| 2022-07-07 | 5.95 | $6.90 | 155970 |
| 2022-07-06 | 5.83 | $6.70 | 192540 |
| 2022-07-05 | 5.72 | $6.50 | 120680 |
| 2022-07-01 | 5.62 | $5.70 | 144300 |
| 2022-06-30 | 5.59 | $5.80 | 141930 |
| 2022-06-29 | 5.54 | $5.60 | 159460 |
| 2022-06-28 | 5.51 | $5.60 | 117120 |
| 2022-06-27 | 5.47 | $5.80 | 116320 |
| 2022-06-24 | 5.41 | $5.50 | 126940 |
| 2022-06-23 | 5.37 | $6.20 | 268710 |
| 2022-06-22 | 5.26 | $6.00 | 59380 |
| 2022-06-21 | 5.17 | $5.80 | 83730 |
| 2022-06-17 | 5.09 | $5.80 | 270070 |
| 2022-06-16 | 5.00 | $4.90 | 184930 |
| 2022-06-15 | 5.00 | $5.20 | 57920 |
| 2022-06-14 | 4.97 | $5.50 | 103300 |
| 2022-06-13 | 4.90 | $5.70 | 203100 |
| 2022-06-10 | 4.82 | $5.50 | 140190 |
| 2022-06-09 | 4.74 | $5.00 | 83490 |
| 2022-06-08 | 4.71 | $4.90 | 88170 |
| 2022-06-07 | 4.69 | $4.70 | 49900 |
| 2022-06-06 | 4.68 | $4.70 | 28740 |
| 2022-06-03 | 4.68 | $4.80 | 82370 |
| 2022-06-02 | 4.67 | $4.60 | 63060 |
| 2022-06-01 | 4.68 | $4.60 | 30470 |
| 2022-05-31 | 4.69 | $4.60 | 40660 |
| 2022-05-27 | 4.71 | $4.60 | 59920 |
| 2022-05-26 | 4.74 | $4.60 | 54000 |
| 2022-05-25 | 4.77 | $4.60 | 38940 |
| 2022-05-24 | 4.81 | $4.70 | 21360 |
| 2022-05-23 | 4.84 | $5.00 | 10940 |
| 2022-05-20 | 4.86 | $4.80 | 29240 |
| 2022-05-19 | 4.90 | $4.90 | 16400 |
| 2022-05-18 | 4.94 | $4.80 | 44760 |
| 2022-05-17 | 5.00 | $4.80 | 45780 |
| 2022-05-16 | 5.07 | $4.70 | 105640 |
| 2022-05-13 | 5.16 | $4.70 | 115680 |
| 2022-05-12 | 5.26 | $4.20 | 104200 |
| 2022-05-11 | 5.42 | $4.40 | 52690 |
| 2022-05-10 | 5.57 | $4.50 | 26050 |
| 2022-05-09 | 5.73 | $4.50 | 61720 |
| 2022-05-06 | 5.90 | $4.60 | 210480 |
| 2022-05-05 | 6.07 | $5.10 | 58370 |
| 2022-05-04 | 6.20 | $5.50 | 33100 |
| 2022-05-03 | 6.31 | $5.80 | 23620 |
| 2022-05-02 | 6.40 | $5.60 | 31530 |
| 2022-04-29 | 6.52 | $5.70 | 59940 |
| 2022-04-28 | 6.63 | $5.50 | 113300 |
| 2022-04-27 | 6.78 | $5.90 | 46440 |
| 2022-04-26 | 6.89 | $6.30 | 45340 |
| 2022-04-25 | 6.97 | $6.70 | 17010 |
| 2022-04-22 | 7.02 | $6.50 | 48270 |
| 2022-04-21 | 7.09 | $6.70 | 32120 |
| 2022-04-20 | 7.15 | $6.90 | 19330 |
| 2022-04-19 | 7.20 | $7.00 | 58090 |
| 2022-04-18 | 7.24 | $6.70 | 51000 |
| 2022-04-14 | 7.32 | $6.90 | 27450 |
| 2022-04-13 | 7.39 | $6.90 | 14090 |
| 2022-04-12 | 7.45 | $7.00 | 14020 |
| 2022-04-11 | 7.51 | $6.90 | 64540 |
| 2022-04-08 | 7.58 | $7.20 | 21110 |
| 2022-04-07 | 7.61 | $7.20 | 46160 |
| 2022-04-06 | 7.65 | $7.60 | 36340 |
| 2022-04-05 | 7.65 | $7.60 | 35020 |
| 2022-04-04 | 7.65 | $7.80 | 53180 |
| 2022-04-01 | 7.63 | $7.70 | 61910 |
| 2022-03-31 | 7.62 | $7.10 | 151440 |
| 2022-03-30 | 7.67 | $7.40 | 69560 |
| 2022-03-29 | 7.70 | $7.80 | 46150 |
| 2022-03-28 | 7.69 | $7.50 | 40480 |
| 2022-03-25 | 7.72 | $7.70 | 26780 |
| 2022-03-24 | 7.74 | $7.80 | 48550 |
| 2022-03-23 | 7.76 | $8.00 | 59820 |
| 2022-03-22 | 7.76 | $8.00 | 62790 |
| 2022-03-21 | 7.77 | $8.10 | 33870 |
| 2022-03-18 | 7.78 | $8.50 | 124860 |
| 2022-03-17 | 7.75 | $7.70 | 61400 |
| 2022-03-16 | 7.82 | $7.20 | 84390 |
| 2022-03-15 | 7.96 | $7.10 | 51730 |
| 2022-03-14 | 8.12 | $7.20 | 74430 |
| 2022-03-11 | 8.29 | $7.00 | 40290 |
| 2022-03-10 | 8.50 | $7.40 | 124570 |
| 2022-03-09 | 8.69 | $7.50 | 96430 |
| 2022-03-08 | 8.90 | $7.10 | 102720 |
| 2022-03-07 | 9.16 | $7.50 | 69940 |
| 2022-03-04 | 9.40 | $7.80 | 70670 |
| 2022-03-03 | 9.63 | $8.30 | 81800 |
| 2022-03-02 | 9.82 | $8.90 | 87970 |
| 2022-03-01 | 9.97 | $8.70 | 58370 |
| 2022-02-28 | 10.14 | $8.90 | 45220 |
| 2022-02-25 | 10.29 | $9.10 | 42010 |
| 2022-02-24 | 10.42 | $9.20 | 82710 |
| 2022-02-23 | 10.55 | $9.30 | 37120 |
| 2022-02-22 | 10.66 | $9.50 | 45880 |
| 2022-02-18 | 10.76 | $9.90 | 29250 |
| 2022-02-17 | 10.82 | $10.20 | 25280 |
| 2022-02-16 | 10.86 | $10.80 | 15080 |
| 2022-02-15 | 10.84 | $11.00 | 38750 |
| 2022-02-14 | 10.80 | $10.60 | 21790 |
| 2022-02-11 | 10.80 | $10.70 | 57240 |
| 2022-02-10 | 10.81 | $11.70 | 34680 |
| 2022-02-09 | 10.72 | $12.10 | 63010 |
| 2022-02-08 | 10.61 | $11.30 | 67680 |
| 2022-02-07 | 10.57 | $11.80 | 51390 |
| 2022-02-04 | 10.49 | $11.30 | 174110 |
| 2022-02-03 | 10.46 | $10.50 | 47480 |
| 2022-02-02 | 10.53 | $10.90 | 63740 |
| 2022-02-01 | 10.57 | $11.00 | 62380 |
| 2022-01-31 | 10.62 | $10.20 | 45460 |
| 2022-01-28 | 10.76 | $8.80 | 29360 |
| 2022-01-27 | 11.06 | $8.80 | 51540 |
| 2022-01-26 | 11.36 | $9.50 | 38910 |
| 2022-01-25 | 11.62 | $9.90 | 51160 |
| 2022-01-24 | 11.84 | $9.80 | 86870 |
| 2022-01-21 | 12.10 | $10.10 | 93300 |
| 2022-01-20 | 12.34 | $10.70 | 94820 |
| 2022-01-19 | 12.53 | $10.50 | 102950 |
| 2022-01-18 | 12.75 | $11.40 | 100740 |
| 2022-01-14 | 12.89 | $12.40 | 51560 |
| 2022-01-13 | 12.93 | $12.60 | 46180 |
| 2022-01-12 | 12.96 | $12.50 | 39110 |
| 2022-01-11 | 12.99 | $13.00 | 31640 |
| 2022-01-10 | 12.98 | $12.60 | 41240 |
| 2022-01-07 | 13.00 | $12.70 | 45820 |
| 2022-01-06 | 13.02 | $13.10 | 54220 |
| 2022-01-05 | 13.01 | $12.90 | 104270 |
| 2022-01-04 | 13.01 | $14.10 | 126050 |
| 2022-01-03 | 12.89 | $15.10 | 254250 |
| 2021-12-31 | 12.66 | $13.20 | 130370 |
| 2021-12-30 | 12.61 | $13.00 | 234000 |
| 2021-12-29 | 12.58 | $11.60 | 940830 |
| 2021-12-28 | 12.69 | $11.90 | 86060 |
| 2021-12-27 | 12.78 | $12.50 | 78890 |
| 2021-12-23 | 12.82 | $13.30 | 53270 |
| 2021-12-22 | 12.79 | $13.10 | 79900 |
| 2021-12-21 | 12.79 | $12.90 | 112820 |
| 2021-12-20 | 12.80 | $12.50 | 95800 |
| 2021-12-17 | 12.87 | $12.20 | 260060 |
| 2021-12-16 | 12.97 | $12.00 | 128570 |
| 2021-12-15 | 13.11 | $12.80 | 63980 |
| 2021-12-14 | 13.18 | $12.80 | 32660 |
| 2021-12-13 | 13.28 | $12.90 | 51140 |
| 2021-12-10 | 13.39 | $13.00 | 87520 |
| 2021-12-09 | 13.52 | $13.30 | 56900 |
| 2021-12-08 | 13.63 | $13.50 | 60680 |
| 2021-12-07 | 13.75 | $13.30 | 75080 |
| 2021-12-06 | 13.93 | $12.10 | 89810 |
| 2021-12-03 | 14.24 | $12.10 | 82550 |
| 2021-12-02 | 14.59 | $12.80 | 99300 |
| 2021-12-01 | 14.91 | $12.70 | 51880 |
| 2021-11-30 | 15.27 | $13.50 | 92310 |
| 2021-11-29 | 15.59 | $13.60 | 57430 |
| 2021-11-26 | 15.92 | $14.10 | 41000 |
| 2021-11-24 | 16.23 | $14.60 | 51260 |
| 2021-11-23 | 16.52 | $13.80 | 81160 |
| 2021-11-22 | 16.91 | $14.00 | 99580 |
| 2021-11-19 | 17.30 | $14.30 | 64540 |
| 2021-11-18 | 17.68 | $14.50 | 170410 |
| 2021-11-17 | 18.08 | $15.00 | 83870 |
| 2021-11-16 | 18.45 | $15.80 | 240210 |
| 2021-11-15 | 18.78 | $17.70 | 41050 |
| 2021-11-12 | 18.93 | $17.70 | 58120 |
| 2021-11-11 | 19.11 | $17.40 | 54370 |
| 2021-11-10 | 19.33 | $17.90 | 98370 |
| 2021-11-09 | 19.53 | $18.70 | 72520 |
| 2021-11-08 | 19.65 | $19.80 | 168070 |
| 2021-11-05 | 19.67 | $18.60 | 88360 |
| 2021-11-04 | 19.82 | $18.50 | 129200 |
| 2021-11-03 | 19.98 | $20.60 | 66310 |
| 2021-11-02 | 19.95 | $20.10 | 40650 |
| 2021-11-01 | 19.97 | $19.80 | 48750 |
| 2021-10-29 | 20.02 | $19.20 | 50390 |
| 2021-10-28 | 20.14 | $19.70 | 42810 |
| 2021-10-27 | 20.23 | $19.00 | 49350 |
| 2021-10-26 | 20.40 | $18.90 | 60370 |
| 2021-10-25 | 20.61 | $19.10 | 86830 |
| 2021-10-22 | 20.82 | $18.90 | 167450 |
| 2021-10-21 | 21.08 | $20.40 | 68270 |
| 2021-10-20 | 21.22 | $20.80 | 55800 |
| 2021-10-19 | 21.34 | $20.90 | 83920 |
| 2021-10-18 | 21.47 | $21.20 | 80850 |
| 2021-10-15 | 21.59 | $21.80 | 102700 |
| 2021-10-14 | 21.68 | $21.00 | 57470 |
| 2021-10-13 | 21.89 | $21.50 | 117500 |
| 2021-10-12 | 22.08 | $20.40 | 77940 |
| 2021-10-11 | 22.42 | $20.20 | 327510 |
| 2021-10-08 | 22.82 | $20.50 | 51770 |
| 2021-10-07 | 23.24 | $20.70 | 77430 |
| 2021-10-06 | 23.67 | $20.80 | 550640 |
| 2021-10-05 | 24.13 | $20.60 | 111150 |
| 2021-10-04 | 24.65 | $21.00 | 131020 |
| 2021-10-01 | 25.17 | $22.30 | 94110 |
| 2021-09-30 | 25.61 | $23.00 | 117050 |
| 2021-09-29 | 26.02 | $22.40 | 149010 |
| 2021-09-28 | 26.51 | $23.50 | 134050 |
| 2021-09-27 | 26.91 | $24.90 | 234180 |
| 2021-09-24 | 27.20 | $24.70 | 137320 |
| 2021-09-23 | 27.51 | $25.80 | 232860 |
| 2021-09-22 | 27.73 | $24.00 | 153000 |
| 2021-09-21 | 28.14 | $24.80 | 42810 |
| 2021-09-20 | 28.48 | $25.00 | 92570 |
| 2021-09-17 | 28.81 | $28.20 | 56310 |
| 2021-09-16 | 28.81 | $29.00 | 29900 |
| 2021-09-15 | 28.71 | $29.00 | 72370 |
| 2021-09-14 | 28.61 | $29.00 | 106440 |
| 2021-09-13 | 28.49 | $28.90 | 37690 |
| 2021-09-10 | 28.38 | $28.60 | 24070 |
| 2021-09-09 | 28.30 | $28.90 | 67100 |
| 2021-09-08 | 28.18 | $29.00 | 58470 |
| 2021-09-07 | 28.06 | $29.30 | 78720 |
| 2021-09-03 | 27.91 | $29.30 | 103680 |
| 2021-09-02 | 27.76 | $30.90 | 104910 |
| 2021-09-01 | 27.46 | $30.90 | 106140 |
| 2021-08-31 | 27.14 | $27.60 | 53950 |
| 2021-08-30 | 27.14 | $26.80 | 71510 |
| 2021-08-27 | 27.23 | $28.60 | 78940 |
| 2021-08-26 | 27.14 | $26.30 | 65660 |
| 2021-08-25 | 27.29 | $27.70 | 34230 |
| 2021-08-24 | 27.31 | $28.00 | 47600 |
| 2021-08-23 | 27.31 | $27.20 | 54910 |
| 2021-08-20 | 27.39 | $24.60 | 44220 |
| 2021-08-19 | 27.75 | $24.20 | 66810 |
| 2021-08-18 | 28.19 | $25.70 | 59930 |
| 2021-08-17 | 28.52 | $26.40 | 39530 |
| 2021-08-16 | 28.82 | $26.90 | 45070 |
| 2021-08-13 | 29.09 | $27.90 | 30020 |
| 2021-08-12 | 29.30 | $28.30 | 53160 |
| 2021-08-11 | 29.50 | $28.50 | 35080 |
| 2021-08-10 | 29.71 | $28.70 | 49210 |
| 2021-08-09 | 29.94 | $30.00 | 39040 |
| 2021-08-06 | 30.08 | $29.70 | 47520 |
| 2021-08-05 | 30.29 | $29.90 | 99090 |
| 2021-08-04 | 30.53 | $29.00 | 102240 |
| 2021-08-03 | 30.91 | $27.90 | 45180 |
| 2021-08-02 | 31.44 | $28.50 | 68000 |
| 2021-07-30 | 31.98 | $28.70 | 180950 |
| 2021-07-29 | 32.57 | $28.50 | 73820 |
| 2021-07-28 | 33.25 | $29.50 | 87850 |
| 2021-07-27 | 33.91 | $29.50 | 45640 |
| 2021-07-26 | 34.66 | $29.50 | 71570 |
| 2021-07-23 | 35.50 | $30.60 | 65340 |
| 2021-07-22 | 36.32 | $31.80 | 34470 |
| 2021-07-21 | 37.10 | $33.70 | 44530 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
16.74
2024-02-02
Close Price
$16.70
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.78
Average
9.99
Maximum
33.50
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-02-02 | 16.74 | $16.70 | — |
| 2024-02-01 | 16.74 | $16.70 | — |
| 2024-01-31 | 16.73 | $16.70 | — |
| 2024-01-30 | 16.72 | $16.70 | — |
| 2024-01-29 | 16.71 | $16.70 | — |
| 2024-01-26 | 16.69 | $16.70 | — |
| 2024-01-25 | 16.67 | $16.70 | — |
| 2024-01-24 | 16.65 | $16.70 | — |
| 2024-01-23 | 16.62 | $16.70 | 372349 |
| 2024-01-22 | 16.59 | $16.65 | 60671 |
| 2024-01-19 | 16.57 | $16.61 | 89454 |
| 2024-01-18 | 16.54 | $16.57 | 204700 |
| 2024-01-17 | 16.52 | $16.55 | 247663 |
| 2024-01-16 | 16.51 | $16.44 | 392742 |
| 2024-01-12 | 16.51 | $16.44 | 31853 |
| 2024-01-11 | 16.51 | $16.40 | 233867 |
| 2024-01-10 | 16.52 | $16.42 | 92401 |
| 2024-01-09 | 16.52 | $16.40 | 146693 |
| 2024-01-08 | 16.53 | $16.40 | 48773 |
| 2024-01-05 | 16.54 | $16.40 | 89085 |
| 2024-01-04 | 16.55 | $16.41 | 133951 |
| 2024-01-03 | 16.56 | $16.41 | 139877 |
| 2024-01-02 | 16.57 | $16.42 | 76192 |
| 2023-12-29 | 16.58 | $16.45 | 67322 |
| 2023-12-28 | 16.58 | $16.42 | 61877 |
| 2023-12-27 | 16.58 | $16.43 | 60591 |
| 2023-12-26 | 16.59 | $16.43 | 26876 |
| 2023-12-22 | 16.59 | $16.42 | 44249 |
| 2023-12-21 | 16.59 | $16.44 | 22492 |
| 2023-12-20 | 16.59 | $16.45 | 165541 |
| 2023-12-19 | 16.59 | $16.47 | 103707 |
| 2023-12-18 | 16.57 | $16.43 | 163541 |
| 2023-12-15 | 16.57 | $16.41 | 207598 |
| 2023-12-14 | 16.56 | $16.34 | 165248 |
| 2023-12-13 | 16.56 | $16.31 | 229853 |
| 2023-12-12 | 16.57 | $16.35 | 157932 |
| 2023-12-11 | 16.57 | $16.31 | 175539 |
| 2023-12-08 | 16.57 | $16.27 | 13400 |
| 2023-12-07 | 16.59 | $16.28 | 53830 |
| 2023-12-06 | 16.59 | $16.23 | 17229 |
| 2023-12-05 | 16.61 | $16.22 | 51926 |
| 2023-12-04 | 16.63 | $16.22 | 67076 |
| 2023-12-01 | 16.65 | $16.21 | 79273 |
| 2023-11-30 | 16.67 | $16.21 | 90962 |
| 2023-11-29 | 16.69 | $16.20 | 47084 |
| 2023-11-28 | 16.71 | $16.22 | 39025 |
| 2023-11-27 | 16.72 | $16.20 | 56801 |
| 2023-11-24 | 16.74 | $16.22 | 38617 |
| 2023-11-22 | 16.75 | $16.24 | 53914 |
| 2023-11-21 | 16.75 | $16.30 | 103771 |
| 2023-11-20 | 16.74 | $16.05 | 127688 |
| 2023-11-17 | 16.77 | $16.03 | 115073 |
| 2023-11-16 | 16.80 | $16.01 | 52158 |
| 2023-11-15 | 16.83 | $16.01 | 115766 |
| 2023-11-14 | 16.87 | $15.99 | 40247 |
| 2023-11-13 | 16.90 | $15.95 | 30448 |
| 2023-11-10 | 16.94 | $15.98 | 60009 |
| 2023-11-09 | 16.98 | $15.96 | 245180 |
| 2023-11-08 | 17.01 | $15.91 | 56182 |
| 2023-11-07 | 17.05 | $15.90 | 147380 |
| 2023-11-06 | 17.09 | $15.90 | 107389 |
| 2023-11-03 | 17.13 | $15.90 | 127885 |
| 2023-11-02 | 17.16 | $15.91 | 33884 |
| 2023-11-01 | 17.18 | $15.90 | 52844 |
| 2023-10-31 | 17.19 | $15.91 | 162103 |
| 2023-10-30 | 17.19 | $15.89 | 150089 |
| 2023-10-27 | 17.18 | $15.92 | 159328 |
| 2023-10-26 | 17.14 | $15.97 | 43153 |
| 2023-10-25 | 17.07 | $15.98 | 52172 |
| 2023-10-24 | 16.98 | $15.96 | 186902 |
| 2023-10-23 | 16.85 | $15.98 | 35687 |
| 2023-10-20 | 16.69 | $15.99 | 70381 |
| 2023-10-19 | 16.47 | $15.99 | 100865 |
| 2023-10-18 | 16.21 | $15.99 | 116150 |
| 2023-10-17 | 15.88 | $15.99 | 134081 |
| 2023-10-16 | 15.48 | $15.98 | 249617 |
| 2023-10-13 | 15.00 | $15.98 | 150332 |
| 2023-10-12 | 14.43 | $15.99 | 244474 |
| 2023-10-11 | 13.74 | $16.00 | 283155 |
| 2023-10-10 | 12.93 | $16.01 | 499577 |
| 2023-10-09 | 11.97 | $16.00 | 821398 |
| 2023-10-06 | 10.83 | $16.00 | 898585 |
| 2023-10-05 | 9.51 | $15.95 | 8.8M |
| 2023-10-04 | 7.98 | $8.14 | 48775 |
| 2023-10-03 | 7.83 | $8.19 | 31844 |
| 2023-10-02 | 7.65 | $8.15 | 79189 |
| 2023-09-29 | 7.44 | $7.73 | 37839 |
| 2023-09-28 | 7.29 | $7.79 | 98442 |
| 2023-09-27 | 7.09 | $8.21 | 221764 |
| 2023-09-26 | 6.76 | $7.64 | 77467 |
| 2023-09-25 | 6.50 | $7.36 | 86763 |
| 2023-09-22 | 6.26 | $6.97 | 78695 |
| 2023-09-21 | 6.05 | $7.15 | 79854 |
| 2023-09-20 | 5.77 | $7.06 | 386550 |
| 2023-09-19 | 5.46 | $6.77 | 290134 |
| 2023-09-18 | 5.17 | $6.00 | 186969 |
| 2023-09-15 | 4.98 | $5.19 | 33936 |
| 2023-09-14 | 4.94 | $5.00 | 29590 |
| 2023-09-13 | 4.93 | $5.02 | 301220 |
| 2023-09-12 | 4.92 | $5.08 | 80101 |
| 2023-09-11 | 4.89 | $4.83 | 22482 |
| 2023-09-08 | 4.91 | $4.88 | 18713 |
| 2023-09-07 | 4.92 | $4.92 | 18820 |
| 2023-09-06 | 4.93 | $4.92 | 8400 |
| 2023-09-05 | 4.94 | $4.91 | 18500 |
| 2023-09-01 | 4.95 | $4.95 | 7200 |
| 2023-08-31 | 4.96 | $4.95 | 7600 |
| 2023-08-30 | 4.96 | $4.96 | 32800 |
| 2023-08-29 | 4.97 | $4.95 | 7400 |
| 2023-08-28 | 4.98 | $5.00 | 24100 |
| 2023-08-25 | 4.98 | $4.97 | 6600 |
| 2023-08-24 | 4.99 | $4.98 | 12000 |
| 2023-08-23 | 5.00 | $5.00 | 13600 |
| 2023-08-22 | 5.00 | $4.92 | 7400 |
| 2023-08-21 | 5.03 | $4.92 | 12900 |
| 2023-08-18 | 5.05 | $4.93 | 9700 |
| 2023-08-17 | 5.08 | $4.93 | 25900 |
| 2023-08-16 | 5.12 | $5.08 | 10200 |
| 2023-08-15 | 5.12 | $5.30 | 13800 |
| 2023-08-14 | 5.09 | $5.09 | 29500 |
| 2023-08-11 | 5.09 | $5.07 | 26300 |
| 2023-08-10 | 5.10 | $4.97 | 19300 |
| 2023-08-09 | 5.12 | $5.06 | 5000 |
| 2023-08-08 | 5.14 | $5.05 | 13900 |
| 2023-08-07 | 5.16 | $5.18 | 16100 |
| 2023-08-04 | 5.15 | $5.32 | 20000 |
| 2023-08-03 | 5.11 | $5.23 | 73200 |
| 2023-08-02 | 5.09 | $5.08 | 10000 |
| 2023-08-01 | 5.10 | $4.98 | 22700 |
| 2023-07-31 | 5.12 | $5.03 | 19500 |
| 2023-07-28 | 5.14 | $4.96 | 22800 |
| 2023-07-27 | 5.18 | $5.13 | 11600 |
| 2023-07-26 | 5.19 | $5.13 | 7400 |
| 2023-07-25 | 5.20 | $5.02 | 51900 |
| 2023-07-24 | 5.23 | $5.27 | 37800 |
| 2023-07-21 | 5.22 | $5.29 | 26400 |
| 2023-07-20 | 5.20 | $5.36 | 13000 |
| 2023-07-19 | 5.16 | $5.24 | 15700 |
| 2023-07-18 | 5.15 | $5.15 | 15100 |
| 2023-07-17 | 5.14 | $5.05 | 20000 |
| 2023-07-14 | 5.16 | $5.17 | 7100 |
| 2023-07-13 | 5.16 | $5.12 | 36500 |
| 2023-07-12 | 5.16 | $5.31 | 27900 |
| 2023-07-11 | 5.13 | $5.11 | 13600 |
| 2023-07-10 | 5.13 | $5.09 | 8300 |
| 2023-07-07 | 5.14 | $5.02 | 37000 |
| 2023-07-06 | 5.16 | $5.14 | 10100 |
| 2023-07-05 | 5.16 | $5.14 | 3700 |
| 2023-07-03 | 5.16 | $5.26 | 13200 |
| 2023-06-30 | 5.14 | $5.21 | 6200 |
| 2023-06-29 | 5.12 | $5.15 | 19100 |
| 2023-06-28 | 5.11 | $5.20 | 13000 |
| 2023-06-27 | 5.09 | $5.23 | 31400 |
| 2023-06-26 | 5.06 | $5.30 | 82000 |
| 2023-06-23 | 5.01 | $5.35 | 57000 |
| 2023-06-22 | 4.94 | $4.88 | 17900 |
| 2023-06-21 | 4.96 | $5.05 | 12200 |
| 2023-06-20 | 4.95 | $4.85 | 31500 |
| 2023-06-16 | 4.98 | $5.06 | 82200 |
| 2023-06-15 | 4.97 | $4.91 | 24400 |
| 2023-06-14 | 4.99 | $4.95 | 25300 |
| 2023-06-13 | 5.01 | $5.00 | 34700 |
| 2023-06-12 | 5.02 | $5.00 | 29000 |
| 2023-06-09 | 5.03 | $4.87 | 38300 |
| 2023-06-08 | 5.07 | $4.97 | 20300 |
| 2023-06-07 | 5.09 | $5.08 | 16000 |
| 2023-06-06 | 5.10 | $5.15 | 31800 |
| 2023-06-05 | 5.09 | $4.93 | 40400 |
| 2023-06-02 | 5.13 | $5.10 | 18600 |
| 2023-06-01 | 5.14 | $4.98 | 19300 |
| 2023-05-31 | 5.17 | $4.83 | 30700 |
| 2023-05-30 | 5.24 | $4.91 | 16400 |
| 2023-05-26 | 5.31 | $5.17 | 21000 |
| 2023-05-25 | 5.33 | $4.97 | 59300 |
| 2023-05-24 | 5.39 | $5.26 | 12200 |
| 2023-05-23 | 5.41 | $5.27 | 82500 |
| 2023-05-22 | 5.42 | $5.74 | 104200 |
| 2023-05-19 | 5.34 | $5.46 | 96600 |
| 2023-05-18 | 5.30 | $5.09 | 116300 |
| 2023-05-17 | 5.34 | $5.35 | 61300 |
| 2023-05-16 | 5.32 | $5.40 | 76100 |
| 2023-05-15 | 5.29 | $5.38 | 187800 |
| 2023-05-12 | 5.26 | $5.14 | 45700 |
| 2023-05-11 | 5.27 | $5.50 | 41000 |
| 2023-05-10 | 5.21 | $5.78 | 98500 |
| 2023-05-09 | 5.08 | $5.69 | 60900 |
| 2023-05-08 | 4.95 | $5.83 | 132200 |
| 2023-05-05 | 4.77 | $4.87 | 29700 |
| 2023-05-04 | 4.76 | $4.81 | 34100 |
| 2023-05-03 | 4.76 | $4.73 | 147700 |
| 2023-05-02 | 4.78 | $4.68 | 42300 |
| 2023-05-01 | 4.82 | $4.84 | 18700 |
| 2023-04-28 | 4.82 | $4.81 | 19400 |
| 2023-04-27 | 4.84 | $4.88 | 23900 |
| 2023-04-26 | 4.84 | $4.68 | 19200 |
| 2023-04-25 | 4.89 | $4.78 | 47600 |
| 2023-04-24 | 4.92 | $4.72 | 8100 |
| 2023-04-21 | 4.98 | $4.83 | 35000 |
| 2023-04-20 | 5.02 | $4.90 | 13600 |
| 2023-04-19 | 5.05 | $5.00 | 67800 |
| 2023-04-18 | 5.06 | $4.99 | 12000 |
| 2023-04-17 | 5.08 | $5.05 | 17900 |
| 2023-04-14 | 5.09 | $5.01 | 31100 |
| 2023-04-13 | 5.11 | $5.05 | 60500 |
| 2023-04-12 | 5.13 | $4.81 | 93400 |
| 2023-04-11 | 5.19 | $5.16 | 154500 |
| 2023-04-10 | 5.20 | $5.23 | 44500 |
| 2023-04-06 | 5.19 | $5.35 | 43900 |
| 2023-04-05 | 5.15 | $5.22 | 51500 |
| 2023-04-04 | 5.14 | $5.16 | 29600 |
| 2023-04-03 | 5.14 | $5.44 | 53100 |
| 2023-03-31 | 5.07 | $5.37 | 65800 |
| 2023-03-30 | 5.02 | $5.19 | 27200 |
| 2023-03-29 | 4.99 | $5.23 | 18000 |
| 2023-03-28 | 4.95 | $5.07 | 83700 |
| 2023-03-27 | 4.93 | $4.81 | 60800 |
| 2023-03-24 | 4.97 | $4.91 | 74800 |
| 2023-03-23 | 5.00 | $5.12 | 218900 |
| 2023-03-22 | 4.98 | $5.02 | 71400 |
| 2023-03-21 | 4.99 | $5.37 | 204900 |
| 2023-03-20 | 4.92 | $4.85 | 157500 |
| 2023-03-17 | 4.95 | $4.58 | 50800 |
| 2023-03-16 | 5.05 | $4.66 | 136500 |
| 2023-03-15 | 5.14 | $5.20 | 39500 |
| 2023-03-14 | 5.14 | $5.38 | 78300 |
| 2023-03-13 | 5.09 | $4.95 | 98900 |
| 2023-03-10 | 5.14 | $4.80 | 180500 |
| 2023-03-09 | 5.22 | $5.40 | 75780 |
| 2023-03-08 | 5.18 | $5.50 | 64910 |
| 2023-03-07 | 5.13 | $5.70 | 110500 |
| 2023-03-06 | 5.02 | $5.50 | 187300 |
| 2023-03-03 | 4.94 | $4.80 | 12170 |
| 2023-03-02 | 4.99 | $4.80 | 3540 |
| 2023-03-01 | 5.05 | $4.60 | 34860 |
| 2023-02-28 | 5.16 | $4.60 | 36270 |
| 2023-02-27 | 5.30 | $4.80 | 32850 |
| 2023-02-24 | 5.41 | $4.80 | 170150 |
| 2023-02-23 | 5.54 | $5.50 | 9220 |
| 2023-02-22 | 5.55 | $5.50 | 56150 |
| 2023-02-21 | 5.56 | $5.50 | 153020 |
| 2023-02-17 | 5.57 | $6.00 | 19570 |
| 2023-02-16 | 5.47 | $6.00 | 107460 |
| 2023-02-15 | 5.36 | $5.40 | 72720 |
| 2023-02-14 | 5.35 | $5.00 | 43340 |
| 2023-02-13 | 5.43 | $4.80 | 34540 |
| 2023-02-10 | 5.57 | $4.80 | 74010 |
| 2023-02-09 | 5.73 | $5.30 | 28320 |
| 2023-02-08 | 5.80 | $5.40 | 19230 |
| 2023-02-07 | 5.87 | $5.40 | 20140 |
| 2023-02-06 | 5.95 | $5.40 | 19490 |
| 2023-02-03 | 6.03 | $5.80 | 22060 |
| 2023-02-02 | 6.05 | $5.70 | 15400 |
| 2023-02-01 | 6.09 | $5.70 | 14680 |
| 2023-01-31 | 6.13 | $5.60 | 7730 |
| 2023-01-30 | 6.19 | $5.70 | 34340 |
| 2023-01-27 | 6.25 | $5.70 | 46350 |
| 2023-01-26 | 6.31 | $6.00 | 20090 |
| 2023-01-25 | 6.31 | $5.80 | 28540 |
| 2023-01-24 | 6.35 | $6.10 | 29110 |
| 2023-01-23 | 6.33 | $6.30 | 32090 |
| 2023-01-20 | 6.27 | $6.50 | 21100 |
| 2023-01-19 | 6.14 | $6.40 | 33170 |
| 2023-01-18 | 6.02 | $6.20 | 77090 |
| 2023-01-17 | 5.91 | $6.20 | 41980 |
| 2023-01-13 | 5.78 | $6.10 | 29480 |
| 2023-01-12 | 5.65 | $6.00 | 72490 |
| 2023-01-11 | 5.52 | $6.20 | 25930 |
| 2023-01-10 | 5.32 | $6.20 | 92040 |
| 2023-01-09 | 5.09 | $6.60 | 117220 |
| 2023-01-06 | 4.73 | $5.80 | 264160 |
| 2023-01-05 | 4.48 | $6.30 | 2.9M |
| 2023-01-04 | 4.09 | $5.20 | 114790 |
| 2023-01-03 | 3.87 | $4.40 | 77940 |
| 2022-12-30 | 3.78 | $3.70 | 77480 |
| 2022-12-29 | 3.82 | $3.70 | 61040 |
| 2022-12-28 | 3.88 | $3.70 | 43990 |
| 2022-12-27 | 3.94 | $3.70 | 53980 |
| 2022-12-23 | 4.01 | $3.80 | 18260 |
| 2022-12-22 | 4.08 | $3.80 | 58130 |
| 2022-12-21 | 4.16 | $3.90 | 23240 |
| 2022-12-20 | 4.23 | $3.90 | 48990 |
| 2022-12-19 | 4.31 | $4.00 | 134100 |
| 2022-12-16 | 4.39 | $4.20 | 103890 |
| 2022-12-15 | 4.43 | $4.40 | 104830 |
| 2022-12-14 | 4.44 | $4.40 | 32810 |
| 2022-12-13 | 4.45 | $4.40 | 130900 |
| 2022-12-12 | 4.47 | $4.90 | 194480 |
| 2022-12-09 | 4.38 | $4.30 | 22280 |
| 2022-12-08 | 4.40 | $4.30 | 16720 |
| 2022-12-07 | 4.43 | $4.40 | 39070 |
| 2022-12-06 | 4.44 | $4.40 | 21320 |
| 2022-12-05 | 4.46 | $4.50 | 15180 |
| 2022-12-02 | 4.45 | $4.60 | 35810 |
| 2022-12-01 | 4.42 | $4.40 | 49680 |
| 2022-11-30 | 4.43 | $4.40 | 14970 |
| 2022-11-29 | 4.45 | $4.50 | 16590 |
| 2022-11-28 | 4.44 | $4.50 | 22530 |
| 2022-11-25 | 4.44 | $4.50 | 1800 |
| 2022-11-23 | 4.43 | $4.50 | 10680 |
| 2022-11-22 | 4.42 | $4.50 | 16920 |
| 2022-11-21 | 4.42 | $4.50 | 21130 |
| 2022-11-18 | 4.41 | $4.40 | 24340 |
| 2022-11-17 | 4.42 | $4.40 | 26570 |
| 2022-11-16 | 4.43 | $4.50 | 15740 |
| 2022-11-15 | 4.43 | $4.50 | 18830 |
| 2022-11-14 | 4.43 | $4.50 | 24800 |
| 2022-11-11 | 4.42 | $4.70 | 13290 |
| 2022-11-10 | 4.38 | $4.40 | 14740 |
| 2022-11-09 | 4.39 | $4.30 | 49850 |
| 2022-11-08 | 4.42 | $4.40 | 10220 |
| 2022-11-07 | 4.44 | $4.50 | 29410 |
| 2022-11-04 | 4.44 | $4.60 | 19330 |
| 2022-11-03 | 4.42 | $4.50 | 15620 |
| 2022-11-02 | 4.42 | $4.50 | 15290 |
| 2022-11-01 | 4.43 | $4.50 | 10100 |
| 2022-10-31 | 4.43 | $4.50 | 10140 |
| 2022-10-28 | 4.43 | $4.50 | 10140 |
| 2022-10-27 | 4.44 | $4.50 | 7210 |
| 2022-10-26 | 4.45 | $4.50 | 16030 |
| 2022-10-25 | 4.46 | $4.40 | 7140 |
| 2022-10-24 | 4.49 | $4.40 | 12990 |
| 2022-10-21 | 4.53 | $4.50 | 22890 |
| 2022-10-20 | 4.56 | $4.60 | 10370 |
| 2022-10-19 | 4.57 | $4.50 | 31340 |
| 2022-10-18 | 4.61 | $4.50 | 58060 |
| 2022-10-17 | 4.65 | $4.70 | 35100 |
| 2022-10-14 | 4.66 | $4.60 | 16170 |
| 2022-10-13 | 4.69 | $4.60 | 33430 |
| 2022-10-12 | 4.72 | $4.60 | 15680 |
| 2022-10-11 | 4.77 | $4.70 | 34460 |
| 2022-10-10 | 4.80 | $4.70 | 22100 |
| 2022-10-07 | 4.83 | $4.70 | 16250 |
| 2022-10-06 | 4.88 | $5.00 | 3780 |
| 2022-10-05 | 4.86 | $5.20 | 15990 |
| 2022-10-04 | 4.81 | $5.00 | 16900 |
| 2022-10-03 | 4.78 | $5.00 | 11010 |
| 2022-09-30 | 4.76 | $5.00 | 25060 |
| 2022-09-29 | 4.73 | $4.80 | 8860 |
| 2022-09-28 | 4.74 | $4.90 | 20380 |
| 2022-09-27 | 4.74 | $4.90 | 47080 |
| 2022-09-26 | 4.73 | $4.90 | 58500 |
| 2022-09-23 | 4.72 | $4.90 | 61250 |
| 2022-09-22 | 4.72 | $4.80 | 48150 |
| 2022-09-21 | 4.74 | $4.80 | 139640 |
| 2022-09-20 | 4.76 | $4.50 | 232380 |
| 2022-09-19 | 4.85 | $4.70 | 40050 |
| 2022-09-16 | 4.91 | $4.60 | 124460 |
| 2022-09-15 | 5.00 | $4.90 | 57140 |
| 2022-09-14 | 5.05 | $5.00 | 51600 |
| 2022-09-13 | 5.09 | $5.00 | 39670 |
| 2022-09-12 | 5.13 | $5.10 | 53930 |
| 2022-09-09 | 5.17 | $5.20 | 27860 |
| 2022-09-08 | 5.18 | $5.20 | 36780 |
| 2022-09-07 | 5.20 | $5.10 | 13060 |
| 2022-09-06 | 5.25 | $5.10 | 29070 |
| 2022-09-02 | 5.31 | $5.10 | 12970 |
| 2022-09-01 | 5.37 | $5.10 | 58210 |
| 2022-08-31 | 5.45 | $5.20 | 26460 |
| 2022-08-30 | 5.52 | $5.30 | 26190 |
| 2022-08-29 | 5.58 | $5.40 | 39750 |
| 2022-08-26 | 5.63 | $5.50 | 22260 |
| 2022-08-25 | 5.66 | $5.70 | 15960 |
| 2022-08-24 | 5.67 | $5.60 | 22570 |
| 2022-08-23 | 5.69 | $5.40 | 11320 |
| 2022-08-22 | 5.76 | $5.40 | 15410 |
| 2022-08-19 | 5.83 | $5.60 | 32750 |
| 2022-08-18 | 5.88 | $5.60 | 24410 |
| 2022-08-17 | 5.94 | $5.80 | 41790 |
| 2022-08-16 | 5.97 | $6.10 | 39370 |
| 2022-08-15 | 5.93 | $6.00 | 25590 |
| 2022-08-12 | 5.91 | $6.00 | 30130 |
| 2022-08-11 | 5.89 | $6.00 | 47810 |
| 2022-08-10 | 5.86 | $6.40 | 52270 |
| 2022-08-09 | 5.75 | $5.90 | 87010 |
| 2022-08-08 | 5.72 | $6.30 | 115080 |
| 2022-08-05 | 5.60 | $5.80 | 112170 |
| 2022-08-04 | 5.57 | $5.30 | 71370 |
| 2022-08-03 | 5.64 | $5.40 | 94160 |
| 2022-08-02 | 5.71 | $5.30 | 76450 |
| 2022-08-01 | 5.80 | $5.20 | 207620 |
| 2022-07-29 | 5.93 | $5.30 | 56700 |
| 2022-07-28 | 6.06 | $5.50 | 118630 |
| 2022-07-27 | 6.17 | $5.70 | 92740 |
| 2022-07-26 | 6.25 | $5.90 | 69420 |
| 2022-07-25 | 6.30 | $6.10 | 23860 |
| 2022-07-22 | 6.32 | $6.00 | 82350 |
| 2022-07-21 | 6.36 | $6.30 | 50410 |
| 2022-07-20 | 6.34 | $6.60 | 58470 |
| 2022-07-19 | 6.25 | $6.30 | 64390 |
| 2022-07-18 | 6.21 | $5.90 | 52080 |
| 2022-07-15 | 6.25 | $6.00 | 59870 |
| 2022-07-14 | 6.27 | $5.80 | 80180 |
| 2022-07-13 | 6.34 | $5.90 | 66090 |
| 2022-07-12 | 6.39 | $6.10 | 90480 |
| 2022-07-11 | 6.41 | $6.30 | 94010 |
| 2022-07-08 | 6.38 | $6.90 | 87670 |
| 2022-07-07 | 6.22 | $6.90 | 155970 |
| 2022-07-06 | 6.04 | $6.70 | 192540 |
| 2022-07-05 | 5.86 | $6.50 | 120680 |
| 2022-07-01 | 5.70 | $5.70 | 144300 |
| 2022-06-30 | 5.68 | $5.80 | 141930 |
| 2022-06-29 | 5.63 | $5.60 | 159460 |
| 2022-06-28 | 5.62 | $5.60 | 117120 |
| 2022-06-27 | 5.60 | $5.80 | 116320 |
| 2022-06-24 | 5.54 | $5.50 | 126940 |
| 2022-06-23 | 5.53 | $6.20 | 268710 |
| 2022-06-22 | 5.37 | $6.00 | 59380 |
| 2022-06-21 | 5.22 | $5.80 | 83730 |
| 2022-06-17 | 5.10 | $5.80 | 270070 |
| 2022-06-16 | 4.95 | $4.90 | 184930 |
| 2022-06-15 | 4.97 | $5.20 | 57920 |
| 2022-06-14 | 4.94 | $5.50 | 103300 |
| 2022-06-13 | 4.83 | $5.70 | 203100 |
| 2022-06-10 | 4.67 | $5.50 | 140190 |
| 2022-06-09 | 4.52 | $5.00 | 83490 |
| 2022-06-08 | 4.45 | $4.90 | 88170 |
| 2022-06-07 | 4.40 | $4.70 | 49900 |
| 2022-06-06 | 4.39 | $4.70 | 28740 |
| 2022-06-03 | 4.37 | $4.80 | 82370 |
| 2022-06-02 | 4.34 | $4.60 | 63060 |
| 2022-06-01 | 4.34 | $4.60 | 30470 |
| 2022-05-31 | 4.35 | $4.60 | 40660 |
| 2022-05-27 | 4.36 | $4.60 | 59920 |
| 2022-05-26 | 4.38 | $4.60 | 54000 |
| 2022-05-25 | 4.40 | $4.60 | 38940 |
| 2022-05-24 | 4.43 | $4.70 | 21360 |
| 2022-05-23 | 4.45 | $5.00 | 10940 |
| 2022-05-20 | 4.41 | $4.80 | 29240 |
| 2022-05-19 | 4.42 | $4.90 | 16400 |
| 2022-05-18 | 4.40 | $4.80 | 44760 |
| 2022-05-17 | 4.41 | $4.80 | 45780 |
| 2022-05-16 | 4.43 | $4.70 | 105640 |
| 2022-05-13 | 4.47 | $4.70 | 115680 |
| 2022-05-12 | 4.53 | $4.20 | 104200 |
| 2022-05-11 | 4.71 | $4.40 | 52690 |
| 2022-05-10 | 4.88 | $4.50 | 26050 |
| 2022-05-09 | 5.06 | $4.50 | 61720 |
| 2022-05-06 | 5.28 | $4.60 | 210480 |
| 2022-05-05 | 5.51 | $5.10 | 58370 |
| 2022-05-04 | 5.68 | $5.50 | 33100 |
| 2022-05-03 | 5.79 | $5.80 | 23620 |
| 2022-05-02 | 5.87 | $5.60 | 31530 |
| 2022-04-29 | 6.00 | $5.70 | 59940 |
| 2022-04-28 | 6.14 | $5.50 | 113300 |
| 2022-04-27 | 6.34 | $5.90 | 46440 |
| 2022-04-26 | 6.49 | $6.30 | 45340 |
| 2022-04-25 | 6.59 | $6.70 | 17010 |
| 2022-04-22 | 6.63 | $6.50 | 48270 |
| 2022-04-21 | 6.71 | $6.70 | 32120 |
| 2022-04-20 | 6.77 | $6.90 | 19330 |
| 2022-04-19 | 6.80 | $7.00 | 58090 |
| 2022-04-18 | 6.81 | $6.70 | 51000 |
| 2022-04-14 | 6.90 | $6.90 | 27450 |
| 2022-04-13 | 6.95 | $6.90 | 14090 |
| 2022-04-12 | 7.02 | $7.00 | 14020 |
| 2022-04-11 | 7.08 | $6.90 | 64540 |
| 2022-04-08 | 7.18 | $7.20 | 21110 |
| 2022-04-07 | 7.23 | $7.20 | 46160 |
| 2022-04-06 | 7.29 | $7.60 | 36340 |
| 2022-04-05 | 7.29 | $7.60 | 35020 |
| 2022-04-04 | 7.28 | $7.80 | 53180 |
| 2022-04-01 | 7.23 | $7.70 | 61910 |
| 2022-03-31 | 7.20 | $7.10 | 151440 |
| 2022-03-30 | 7.29 | $7.40 | 69560 |
| 2022-03-29 | 7.34 | $7.80 | 46150 |
| 2022-03-28 | 7.32 | $7.50 | 40480 |
| 2022-03-25 | 7.36 | $7.70 | 26780 |
| 2022-03-24 | 7.37 | $7.80 | 48550 |
| 2022-03-23 | 7.36 | $8.00 | 59820 |
| 2022-03-22 | 7.31 | $8.00 | 62790 |
| 2022-03-21 | 7.27 | $8.10 | 33870 |
| 2022-03-18 | 7.19 | $8.50 | 124860 |
| 2022-03-17 | 7.03 | $7.70 | 61400 |
| 2022-03-16 | 7.02 | $7.20 | 84390 |
| 2022-03-15 | 7.11 | $7.10 | 51730 |
| 2022-03-14 | 7.25 | $7.20 | 74430 |
| 2022-03-11 | 7.40 | $7.00 | 40290 |
| 2022-03-10 | 7.62 | $7.40 | 124570 |
| 2022-03-09 | 7.80 | $7.50 | 96430 |
| 2022-03-08 | 7.99 | $7.10 | 102720 |
| 2022-03-07 | 8.31 | $7.50 | 69940 |
| 2022-03-04 | 8.59 | $7.80 | 70670 |
| 2022-03-03 | 8.87 | $8.30 | 81800 |
| 2022-03-02 | 9.08 | $8.90 | 87970 |
| 2022-03-01 | 9.21 | $8.70 | 58370 |
| 2022-02-28 | 9.41 | $8.90 | 45220 |
| 2022-02-25 | 9.60 | $9.10 | 42010 |
| 2022-02-24 | 9.79 | $9.20 | 82710 |
| 2022-02-23 | 9.99 | $9.30 | 37120 |
| 2022-02-22 | 10.20 | $9.50 | 45880 |
| 2022-02-18 | 10.40 | $9.90 | 29250 |
| 2022-02-17 | 10.56 | $10.20 | 25280 |
| 2022-02-16 | 10.68 | $10.80 | 15080 |
| 2022-02-15 | 10.69 | $11.00 | 38750 |
| 2022-02-14 | 10.67 | $10.60 | 21790 |
| 2022-02-11 | 10.74 | $10.70 | 57240 |
| 2022-02-10 | 10.79 | $11.70 | 34680 |
| 2022-02-09 | 10.64 | $12.10 | 63010 |
| 2022-02-08 | 10.39 | $11.30 | 67680 |
| 2022-02-07 | 10.27 | $11.80 | 51390 |
| 2022-02-04 | 10.03 | $11.30 | 174110 |
| 2022-02-03 | 9.86 | $10.50 | 47480 |
| 2022-02-02 | 9.83 | $10.90 | 63740 |
| 2022-02-01 | 9.73 | $11.00 | 62380 |
| 2022-01-31 | 9.59 | $10.20 | 45460 |
| 2022-01-28 | 9.61 | $8.80 | 29360 |
| 2022-01-27 | 9.93 | $8.80 | 51540 |
| 2022-01-26 | 10.31 | $9.50 | 38910 |
| 2022-01-25 | 10.62 | $9.90 | 51160 |
| 2022-01-24 | 10.89 | $9.80 | 86870 |
| 2022-01-21 | 11.23 | $10.10 | 93300 |
| 2022-01-20 | 11.57 | $10.70 | 94820 |
| 2022-01-19 | 11.85 | $10.50 | 102950 |
| 2022-01-18 | 12.21 | $11.40 | 100740 |
| 2022-01-14 | 12.44 | $12.40 | 51560 |
| 2022-01-13 | 12.51 | $12.60 | 46180 |
| 2022-01-12 | 12.54 | $12.50 | 39110 |
| 2022-01-11 | 12.61 | $13.00 | 31640 |
| 2022-01-10 | 12.58 | $12.60 | 41240 |
| 2022-01-07 | 12.64 | $12.70 | 45820 |
| 2022-01-06 | 12.68 | $13.10 | 54220 |
| 2022-01-05 | 12.66 | $12.90 | 104270 |
| 2022-01-04 | 12.67 | $14.10 | 126050 |
| 2022-01-03 | 12.44 | $15.10 | 254250 |
| 2021-12-31 | 11.96 | $13.20 | 130370 |
| 2021-12-30 | 11.82 | $13.00 | 234000 |
| 2021-12-29 | 11.69 | $11.60 | 940830 |
| 2021-12-28 | 11.85 | $11.90 | 86060 |
| 2021-12-27 | 11.98 | $12.50 | 78890 |
| 2021-12-23 | 12.02 | $13.30 | 53270 |
| 2021-12-22 | 11.89 | $13.10 | 79900 |
| 2021-12-21 | 11.79 | $12.90 | 112820 |
| 2021-12-20 | 11.74 | $12.50 | 95800 |
| 2021-12-17 | 11.76 | $12.20 | 260060 |
| 2021-12-16 | 11.86 | $12.00 | 128570 |
| 2021-12-15 | 12.03 | $12.80 | 63980 |
| 2021-12-14 | 12.07 | $12.80 | 32660 |
| 2021-12-13 | 12.12 | $12.90 | 51140 |
| 2021-12-10 | 12.18 | $13.00 | 87520 |
| 2021-12-09 | 12.23 | $13.30 | 56900 |
| 2021-12-08 | 12.24 | $13.50 | 60680 |
| 2021-12-07 | 12.22 | $13.30 | 75080 |
| 2021-12-06 | 12.25 | $12.10 | 89810 |
| 2021-12-03 | 12.55 | $12.10 | 82550 |
| 2021-12-02 | 12.92 | $12.80 | 99300 |
| 2021-12-01 | 13.21 | $12.70 | 51880 |
| 2021-11-30 | 13.58 | $13.50 | 92310 |
| 2021-11-29 | 13.86 | $13.60 | 57430 |
| 2021-11-26 | 14.17 | $14.10 | 41000 |
| 2021-11-24 | 14.44 | $14.60 | 51260 |
| 2021-11-23 | 14.66 | $13.80 | 81160 |
| 2021-11-22 | 15.10 | $14.00 | 99580 |
| 2021-11-19 | 15.58 | $14.30 | 64540 |
| 2021-11-18 | 16.08 | $14.50 | 170410 |
| 2021-11-17 | 16.63 | $15.00 | 83870 |
| 2021-11-16 | 17.18 | $15.80 | 240210 |
| 2021-11-15 | 17.65 | $17.70 | 41050 |
| 2021-11-12 | 17.81 | $17.70 | 58120 |
| 2021-11-11 | 18.00 | $17.40 | 54370 |
| 2021-11-10 | 18.30 | $17.90 | 98370 |
| 2021-11-09 | 18.55 | $18.70 | 72520 |
| 2021-11-08 | 18.67 | $19.80 | 168070 |
| 2021-11-05 | 18.59 | $18.60 | 88360 |
| 2021-11-04 | 18.76 | $18.50 | 129200 |
| 2021-11-03 | 18.99 | $20.60 | 66310 |
| 2021-11-02 | 18.82 | $20.10 | 40650 |
| 2021-11-01 | 18.74 | $19.80 | 48750 |
| 2021-10-29 | 18.72 | $19.20 | 50390 |
| 2021-10-28 | 18.83 | $19.70 | 42810 |
| 2021-10-27 | 18.86 | $19.00 | 49350 |
| 2021-10-26 | 19.06 | $18.90 | 60370 |
| 2021-10-25 | 19.32 | $19.10 | 86830 |
| 2021-10-22 | 19.60 | $18.90 | 167450 |
| 2021-10-21 | 19.97 | $20.40 | 68270 |
| 2021-10-20 | 20.10 | $20.80 | 55800 |
| 2021-10-19 | 20.17 | $20.90 | 83920 |
| 2021-10-18 | 20.25 | $21.20 | 80850 |
| 2021-10-15 | 20.28 | $21.80 | 102700 |
| 2021-10-14 | 20.21 | $21.00 | 57470 |
| 2021-10-13 | 20.31 | $21.50 | 117500 |
| 2021-10-12 | 20.34 | $20.40 | 77940 |
| 2021-10-11 | 20.61 | $20.20 | 327510 |
| 2021-10-08 | 20.98 | $20.50 | 51770 |
| 2021-10-07 | 21.37 | $20.70 | 77430 |
| 2021-10-06 | 21.79 | $20.80 | 550640 |
| 2021-10-05 | 22.27 | $20.60 | 111150 |
| 2021-10-04 | 22.88 | $21.00 | 131020 |
| 2021-10-01 | 23.51 | $22.30 | 94110 |
| 2021-09-30 | 23.99 | $23.00 | 117050 |
| 2021-09-29 | 24.40 | $22.40 | 149010 |
| 2021-09-28 | 25.02 | $23.50 | 134050 |
| 2021-09-27 | 25.52 | $24.90 | 234180 |
| 2021-09-24 | 25.80 | $24.70 | 137320 |
| 2021-09-23 | 26.18 | $25.80 | 232860 |
| 2021-09-22 | 26.40 | $24.00 | 153000 |
| 2021-09-21 | 27.04 | $24.80 | 42810 |
| 2021-09-20 | 27.62 | $25.00 | 92570 |
| 2021-09-17 | 28.25 | $28.20 | 56310 |
| 2021-09-16 | 28.32 | $29.00 | 29900 |
| 2021-09-15 | 28.23 | $29.00 | 72370 |
| 2021-09-14 | 28.12 | $29.00 | 106440 |
| 2021-09-13 | 28.01 | $28.90 | 37690 |
| 2021-09-10 | 27.90 | $28.60 | 24070 |
| 2021-09-09 | 27.84 | $28.90 | 67100 |
| 2021-09-08 | 27.71 | $29.00 | 58470 |
| 2021-09-07 | 27.55 | $29.30 | 78720 |
| 2021-09-03 | 27.30 | $29.30 | 103680 |
| 2021-09-02 | 27.02 | $30.90 | 104910 |
| 2021-09-01 | 26.37 | $30.90 | 106140 |
| 2021-08-31 | 25.62 | $27.60 | 53950 |
| 2021-08-30 | 25.46 | $26.80 | 71510 |
| 2021-08-27 | 25.45 | $28.60 | 78940 |
| 2021-08-26 | 25.08 | $26.30 | 65660 |
| 2021-08-25 | 25.16 | $27.70 | 34230 |
| 2021-08-24 | 24.96 | $28.00 | 47600 |
| 2021-08-23 | 24.70 | $27.20 | 54910 |
| 2021-08-20 | 24.57 | $24.60 | 44220 |
| 2021-08-19 | 25.00 | $24.20 | 66810 |
| 2021-08-18 | 25.60 | $25.70 | 59930 |
| 2021-08-17 | 26.00 | $26.40 | 39530 |
| 2021-08-16 | 26.34 | $26.90 | 45070 |
| 2021-08-13 | 26.65 | $27.90 | 30020 |
| 2021-08-12 | 26.82 | $28.30 | 53160 |
| 2021-08-11 | 26.96 | $28.50 | 35080 |
| 2021-08-10 | 27.10 | $28.70 | 49210 |
| 2021-08-09 | 27.24 | $30.00 | 39040 |
| 2021-08-06 | 27.16 | $29.70 | 47520 |
| 2021-08-05 | 27.16 | $29.90 | 99090 |
| 2021-08-04 | 27.14 | $29.00 | 102240 |
| 2021-08-03 | 27.33 | $27.90 | 45180 |
| 2021-08-02 | 27.83 | $28.50 | 68000 |
| 2021-07-30 | 28.30 | $28.70 | 180950 |
| 2021-07-29 | 28.84 | $28.50 | 73820 |
| 2021-07-28 | 29.54 | $29.50 | 87850 |
| 2021-07-27 | 30.17 | $29.50 | 45640 |
| 2021-07-26 | 30.93 | $29.50 | 71570 |
| 2021-07-23 | 31.85 | $30.60 | 65340 |
| 2021-07-22 | 32.72 | $31.80 | 34470 |
| 2021-07-21 | 33.50 | $33.70 | 44530 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
16.70
2024-02-02
Close Price
$16.70
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.66
Average
10.05
Maximum
31.75
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-02-02 | 16.70 | $16.70 | — |
| 2024-02-01 | 16.69 | $16.70 | — |
| 2024-01-31 | 16.69 | $16.70 | — |
| 2024-01-30 | 16.67 | $16.70 | — |
| 2024-01-29 | 16.66 | $16.70 | — |
| 2024-01-26 | 16.64 | $16.70 | — |
| 2024-01-25 | 16.62 | $16.70 | — |
| 2024-01-24 | 16.59 | $16.70 | — |
| 2024-01-23 | 16.55 | $16.70 | 372349 |
| 2024-01-22 | 16.50 | $16.65 | 60671 |
| 2024-01-19 | 16.46 | $16.61 | 89454 |
| 2024-01-18 | 16.42 | $16.57 | 204700 |
| 2024-01-17 | 16.38 | $16.55 | 247663 |
| 2024-01-16 | 16.35 | $16.44 | 392742 |
| 2024-01-12 | 16.34 | $16.44 | 31853 |
| 2024-01-11 | 16.33 | $16.40 | 233867 |
| 2024-01-10 | 16.33 | $16.42 | 92401 |
| 2024-01-09 | 16.33 | $16.40 | 146693 |
| 2024-01-08 | 16.33 | $16.40 | 48773 |
| 2024-01-05 | 16.33 | $16.40 | 89085 |
| 2024-01-04 | 16.33 | $16.41 | 133951 |
| 2024-01-03 | 16.33 | $16.41 | 139877 |
| 2024-01-02 | 16.33 | $16.42 | 76192 |
| 2023-12-29 | 16.33 | $16.45 | 67322 |
| 2023-12-28 | 16.32 | $16.42 | 61877 |
| 2023-12-27 | 16.32 | $16.43 | 60591 |
| 2023-12-26 | 16.31 | $16.43 | 26876 |
| 2023-12-22 | 16.30 | $16.42 | 44249 |
| 2023-12-21 | 16.29 | $16.44 | 22492 |
| 2023-12-20 | 16.27 | $16.45 | 165541 |
| 2023-12-19 | 16.25 | $16.47 | 103707 |
| 2023-12-18 | 16.21 | $16.43 | 163541 |
| 2023-12-15 | 16.18 | $16.41 | 207598 |
| 2023-12-14 | 16.15 | $16.34 | 165248 |
| 2023-12-13 | 16.13 | $16.31 | 229853 |
| 2023-12-12 | 16.12 | $16.35 | 157932 |
| 2023-12-11 | 16.10 | $16.31 | 175539 |
| 2023-12-08 | 16.08 | $16.27 | 13400 |
| 2023-12-07 | 16.07 | $16.28 | 53830 |
| 2023-12-06 | 16.05 | $16.23 | 17229 |
| 2023-12-05 | 16.06 | $16.22 | 51926 |
| 2023-12-04 | 16.06 | $16.22 | 67076 |
| 2023-12-01 | 16.06 | $16.21 | 79273 |
| 2023-11-30 | 16.06 | $16.21 | 90962 |
| 2023-11-29 | 16.07 | $16.20 | 47084 |
| 2023-11-28 | 16.07 | $16.22 | 39025 |
| 2023-11-27 | 16.07 | $16.20 | 56801 |
| 2023-11-24 | 16.07 | $16.22 | 38617 |
| 2023-11-22 | 16.07 | $16.24 | 53914 |
| 2023-11-21 | 16.05 | $16.30 | 103771 |
| 2023-11-20 | 16.01 | $16.05 | 127688 |
| 2023-11-17 | 16.04 | $16.03 | 115073 |
| 2023-11-16 | 16.07 | $16.01 | 52158 |
| 2023-11-15 | 16.11 | $16.01 | 115766 |
| 2023-11-14 | 16.16 | $15.99 | 40247 |
| 2023-11-13 | 16.21 | $15.95 | 30448 |
| 2023-11-10 | 16.28 | $15.98 | 60009 |
| 2023-11-09 | 16.34 | $15.96 | 245180 |
| 2023-11-08 | 16.42 | $15.91 | 56182 |
| 2023-11-07 | 16.51 | $15.90 | 147380 |
| 2023-11-06 | 16.62 | $15.90 | 107389 |
| 2023-11-03 | 16.73 | $15.90 | 127885 |
| 2023-11-02 | 16.84 | $15.91 | 33884 |
| 2023-11-01 | 16.96 | $15.90 | 52844 |
| 2023-10-31 | 17.09 | $15.91 | 162103 |
| 2023-10-30 | 17.21 | $15.89 | 150089 |
| 2023-10-27 | 17.33 | $15.92 | 159328 |
| 2023-10-26 | 17.45 | $15.97 | 43153 |
| 2023-10-25 | 17.54 | $15.98 | 52172 |
| 2023-10-24 | 17.60 | $15.96 | 186902 |
| 2023-10-23 | 17.65 | $15.98 | 35687 |
| 2023-10-20 | 17.66 | $15.99 | 70381 |
| 2023-10-19 | 17.63 | $15.99 | 100865 |
| 2023-10-18 | 17.53 | $15.99 | 116150 |
| 2023-10-17 | 17.37 | $15.99 | 134081 |
| 2023-10-16 | 17.11 | $15.98 | 249617 |
| 2023-10-13 | 16.76 | $15.98 | 150332 |
| 2023-10-12 | 16.26 | $15.99 | 244474 |
| 2023-10-11 | 15.61 | $16.00 | 283155 |
| 2023-10-10 | 14.75 | $16.01 | 499577 |
| 2023-10-09 | 13.65 | $16.00 | 821398 |
| 2023-10-06 | 12.27 | $16.00 | 898585 |
| 2023-10-05 | 10.56 | $15.95 | 8.8M |
| 2023-10-04 | 8.46 | $8.14 | 48775 |
| 2023-10-03 | 8.35 | $8.19 | 31844 |
| 2023-10-02 | 8.18 | $8.15 | 79189 |
| 2023-09-29 | 7.98 | $7.73 | 37839 |
| 2023-09-28 | 7.85 | $7.79 | 98442 |
| 2023-09-27 | 7.65 | $8.21 | 221764 |
| 2023-09-26 | 7.27 | $7.64 | 77467 |
| 2023-09-25 | 6.97 | $7.36 | 86763 |
| 2023-09-22 | 6.68 | $6.97 | 78695 |
| 2023-09-21 | 6.45 | $7.15 | 79854 |
| 2023-09-20 | 6.09 | $7.06 | 386550 |
| 2023-09-19 | 5.68 | $6.77 | 290134 |
| 2023-09-18 | 5.27 | $6.00 | 186969 |
| 2023-09-15 | 5.01 | $5.19 | 33936 |
| 2023-09-14 | 4.95 | $5.00 | 29590 |
| 2023-09-13 | 4.94 | $5.02 | 301220 |
| 2023-09-12 | 4.91 | $5.08 | 80101 |
| 2023-09-11 | 4.87 | $4.83 | 22482 |
| 2023-09-08 | 4.89 | $4.88 | 18713 |
| 2023-09-07 | 4.90 | $4.92 | 18820 |
| 2023-09-06 | 4.91 | $4.92 | 8400 |
| 2023-09-05 | 4.92 | $4.91 | 18500 |
| 2023-09-01 | 4.93 | $4.95 | 7200 |
| 2023-08-31 | 4.93 | $4.95 | 7600 |
| 2023-08-30 | 4.94 | $4.96 | 32800 |
| 2023-08-29 | 4.94 | $4.95 | 7400 |
| 2023-08-28 | 4.95 | $5.00 | 24100 |
| 2023-08-25 | 4.95 | $4.97 | 6600 |
| 2023-08-24 | 4.96 | $4.98 | 12000 |
| 2023-08-23 | 4.96 | $5.00 | 13600 |
| 2023-08-22 | 4.96 | $4.92 | 7400 |
| 2023-08-21 | 4.99 | $4.92 | 12900 |
| 2023-08-18 | 5.02 | $4.93 | 9700 |
| 2023-08-17 | 5.06 | $4.93 | 25900 |
| 2023-08-16 | 5.11 | $5.08 | 10200 |
| 2023-08-15 | 5.12 | $5.30 | 13800 |
| 2023-08-14 | 5.07 | $5.09 | 29500 |
| 2023-08-11 | 5.07 | $5.07 | 26300 |
| 2023-08-10 | 5.07 | $4.97 | 19300 |
| 2023-08-09 | 5.11 | $5.06 | 5000 |
| 2023-08-08 | 5.13 | $5.05 | 13900 |
| 2023-08-07 | 5.16 | $5.18 | 16100 |
| 2023-08-04 | 5.15 | $5.32 | 20000 |
| 2023-08-03 | 5.10 | $5.23 | 73200 |
| 2023-08-02 | 5.06 | $5.08 | 10000 |
| 2023-08-01 | 5.06 | $4.98 | 22700 |
| 2023-07-31 | 5.10 | $5.03 | 19500 |
| 2023-07-28 | 5.12 | $4.96 | 22800 |
| 2023-07-27 | 5.18 | $5.13 | 11600 |
| 2023-07-26 | 5.19 | $5.13 | 7400 |
| 2023-07-25 | 5.21 | $5.02 | 51900 |
| 2023-07-24 | 5.27 | $5.27 | 37800 |
| 2023-07-21 | 5.25 | $5.29 | 26400 |
| 2023-07-20 | 5.23 | $5.36 | 13000 |
| 2023-07-19 | 5.18 | $5.24 | 15700 |
| 2023-07-18 | 5.15 | $5.15 | 15100 |
| 2023-07-17 | 5.15 | $5.05 | 20000 |
| 2023-07-14 | 5.18 | $5.17 | 7100 |
| 2023-07-13 | 5.17 | $5.12 | 36500 |
| 2023-07-12 | 5.19 | $5.31 | 27900 |
| 2023-07-11 | 5.14 | $5.11 | 13600 |
| 2023-07-10 | 5.14 | $5.09 | 8300 |
| 2023-07-07 | 5.16 | $5.02 | 37000 |
| 2023-07-06 | 5.19 | $5.14 | 10100 |
| 2023-07-05 | 5.20 | $5.14 | 3700 |
| 2023-07-03 | 5.21 | $5.26 | 13200 |
| 2023-06-30 | 5.18 | $5.21 | 6200 |
| 2023-06-29 | 5.16 | $5.15 | 19100 |
| 2023-06-28 | 5.15 | $5.20 | 13000 |
| 2023-06-27 | 5.12 | $5.23 | 31400 |
| 2023-06-26 | 5.08 | $5.30 | 82000 |
| 2023-06-23 | 5.01 | $5.35 | 57000 |
| 2023-06-22 | 4.90 | $4.88 | 17900 |
| 2023-06-21 | 4.93 | $5.05 | 12200 |
| 2023-06-20 | 4.90 | $4.85 | 31500 |
| 2023-06-16 | 4.94 | $5.06 | 82200 |
| 2023-06-15 | 4.92 | $4.91 | 24400 |
| 2023-06-14 | 4.94 | $4.95 | 25300 |
| 2023-06-13 | 4.95 | $5.00 | 34700 |
| 2023-06-12 | 4.96 | $5.00 | 29000 |
| 2023-06-09 | 4.96 | $4.87 | 38300 |
| 2023-06-08 | 5.01 | $4.97 | 20300 |
| 2023-06-07 | 5.04 | $5.08 | 16000 |
| 2023-06-06 | 5.04 | $5.15 | 31800 |
| 2023-06-05 | 5.02 | $4.93 | 40400 |
| 2023-06-02 | 5.07 | $5.10 | 18600 |
| 2023-06-01 | 5.07 | $4.98 | 19300 |
| 2023-05-31 | 5.12 | $4.83 | 30700 |
| 2023-05-30 | 5.22 | $4.91 | 16400 |
| 2023-05-26 | 5.32 | $5.17 | 21000 |
| 2023-05-25 | 5.35 | $4.97 | 59300 |
| 2023-05-24 | 5.46 | $5.26 | 12200 |
| 2023-05-23 | 5.50 | $5.27 | 82500 |
| 2023-05-22 | 5.53 | $5.74 | 104200 |
| 2023-05-19 | 5.43 | $5.46 | 96600 |
| 2023-05-18 | 5.39 | $5.09 | 116300 |
| 2023-05-17 | 5.45 | $5.35 | 61300 |
| 2023-05-16 | 5.45 | $5.40 | 76100 |
| 2023-05-15 | 5.42 | $5.38 | 187800 |
| 2023-05-12 | 5.40 | $5.14 | 45700 |
| 2023-05-11 | 5.44 | $5.50 | 41000 |
| 2023-05-10 | 5.37 | $5.78 | 98500 |
| 2023-05-09 | 5.20 | $5.69 | 60900 |
| 2023-05-08 | 5.01 | $5.83 | 132200 |
| 2023-05-05 | 4.74 | $4.87 | 29700 |
| 2023-05-04 | 4.72 | $4.81 | 34100 |
| 2023-05-03 | 4.71 | $4.73 | 147700 |
| 2023-05-02 | 4.73 | $4.68 | 42300 |
| 2023-05-01 | 4.77 | $4.84 | 18700 |
| 2023-04-28 | 4.77 | $4.81 | 19400 |
| 2023-04-27 | 4.79 | $4.88 | 23900 |
| 2023-04-26 | 4.78 | $4.68 | 19200 |
| 2023-04-25 | 4.84 | $4.78 | 47600 |
| 2023-04-24 | 4.88 | $4.72 | 8100 |
| 2023-04-21 | 4.95 | $4.83 | 35000 |
| 2023-04-20 | 5.00 | $4.90 | 13600 |
| 2023-04-19 | 5.04 | $5.00 | 67800 |
| 2023-04-18 | 5.06 | $4.99 | 12000 |
| 2023-04-17 | 5.08 | $5.05 | 17900 |
| 2023-04-14 | 5.10 | $5.01 | 31100 |
| 2023-04-13 | 5.13 | $5.05 | 60500 |
| 2023-04-12 | 5.15 | $4.81 | 93400 |
| 2023-04-11 | 5.25 | $5.16 | 154500 |
| 2023-04-10 | 5.27 | $5.23 | 44500 |
| 2023-04-06 | 5.27 | $5.35 | 43900 |
| 2023-04-05 | 5.22 | $5.22 | 51500 |
| 2023-04-04 | 5.21 | $5.16 | 29600 |
| 2023-04-03 | 5.21 | $5.44 | 53100 |
| 2023-03-31 | 5.12 | $5.37 | 65800 |
| 2023-03-30 | 5.04 | $5.19 | 27200 |
| 2023-03-29 | 4.99 | $5.23 | 18000 |
| 2023-03-28 | 4.93 | $5.07 | 83700 |
| 2023-03-27 | 4.90 | $4.81 | 60800 |
| 2023-03-24 | 4.94 | $4.91 | 74800 |
| 2023-03-23 | 4.97 | $5.12 | 218900 |
| 2023-03-22 | 4.94 | $5.02 | 71400 |
| 2023-03-21 | 4.94 | $5.37 | 204900 |
| 2023-03-20 | 4.83 | $4.85 | 157500 |
| 2023-03-17 | 4.86 | $4.58 | 50800 |
| 2023-03-16 | 4.98 | $4.66 | 136500 |
| 2023-03-15 | 5.11 | $5.20 | 39500 |
| 2023-03-14 | 5.10 | $5.38 | 78300 |
| 2023-03-13 | 5.02 | $4.95 | 98900 |
| 2023-03-10 | 5.07 | $4.80 | 180500 |
| 2023-03-09 | 5.18 | $5.40 | 75780 |
| 2023-03-08 | 5.13 | $5.50 | 64910 |
| 2023-03-07 | 5.03 | $5.70 | 110500 |
| 2023-03-06 | 4.85 | $5.50 | 187300 |
| 2023-03-03 | 4.70 | $4.80 | 12170 |
| 2023-03-02 | 4.74 | $4.80 | 3540 |
| 2023-03-01 | 4.80 | $4.60 | 34860 |
| 2023-02-28 | 4.94 | $4.60 | 36270 |
| 2023-02-27 | 5.10 | $4.80 | 32850 |
| 2023-02-24 | 5.25 | $4.80 | 170150 |
| 2023-02-23 | 5.43 | $5.50 | 9220 |
| 2023-02-22 | 5.43 | $5.50 | 56150 |
| 2023-02-21 | 5.43 | $5.50 | 153020 |
| 2023-02-17 | 5.43 | $6.00 | 19570 |
| 2023-02-16 | 5.27 | $6.00 | 107460 |
| 2023-02-15 | 5.08 | $5.40 | 72720 |
| 2023-02-14 | 5.05 | $5.00 | 43340 |
| 2023-02-13 | 5.13 | $4.80 | 34540 |
| 2023-02-10 | 5.30 | $4.80 | 74010 |
| 2023-02-09 | 5.51 | $5.30 | 28320 |
| 2023-02-08 | 5.61 | $5.40 | 19230 |
| 2023-02-07 | 5.70 | $5.40 | 20140 |
| 2023-02-06 | 5.81 | $5.40 | 19490 |
| 2023-02-03 | 5.94 | $5.80 | 22060 |
| 2023-02-02 | 5.97 | $5.70 | 15400 |
| 2023-02-01 | 6.04 | $5.70 | 14680 |
| 2023-01-31 | 6.11 | $5.60 | 7730 |
| 2023-01-30 | 6.23 | $5.70 | 34340 |
| 2023-01-27 | 6.34 | $5.70 | 46350 |
| 2023-01-26 | 6.47 | $6.00 | 20090 |
| 2023-01-25 | 6.52 | $5.80 | 28540 |
| 2023-01-24 | 6.64 | $6.10 | 29110 |
| 2023-01-23 | 6.68 | $6.30 | 32090 |
| 2023-01-20 | 6.65 | $6.50 | 21100 |
| 2023-01-19 | 6.54 | $6.40 | 33170 |
| 2023-01-18 | 6.43 | $6.20 | 77090 |
| 2023-01-17 | 6.35 | $6.20 | 41980 |
| 2023-01-13 | 6.24 | $6.10 | 29480 |
| 2023-01-12 | 6.12 | $6.00 | 72490 |
| 2023-01-11 | 6.00 | $6.20 | 25930 |
| 2023-01-10 | 5.78 | $6.20 | 92040 |
| 2023-01-09 | 5.51 | $6.60 | 117220 |
| 2023-01-06 | 5.03 | $5.80 | 264160 |
| 2023-01-05 | 4.71 | $6.30 | 2.9M |
| 2023-01-04 | 4.15 | $5.20 | 114790 |
| 2023-01-03 | 3.81 | $4.40 | 77940 |
| 2022-12-30 | 3.66 | $3.70 | 77480 |
| 2022-12-29 | 3.70 | $3.70 | 61040 |
| 2022-12-28 | 3.75 | $3.70 | 43990 |
| 2022-12-27 | 3.82 | $3.70 | 53980 |
| 2022-12-23 | 3.91 | $3.80 | 18260 |
| 2022-12-22 | 3.99 | $3.80 | 58130 |
| 2022-12-21 | 4.09 | $3.90 | 23240 |
| 2022-12-20 | 4.18 | $3.90 | 48990 |
| 2022-12-19 | 4.29 | $4.00 | 134100 |
| 2022-12-16 | 4.39 | $4.20 | 103890 |
| 2022-12-15 | 4.46 | $4.40 | 104830 |
| 2022-12-14 | 4.47 | $4.40 | 32810 |
| 2022-12-13 | 4.49 | $4.40 | 130900 |
| 2022-12-12 | 4.52 | $4.90 | 194480 |
| 2022-12-09 | 4.39 | $4.30 | 22280 |
| 2022-12-08 | 4.42 | $4.30 | 16720 |
| 2022-12-07 | 4.46 | $4.40 | 39070 |
| 2022-12-06 | 4.48 | $4.40 | 21320 |
| 2022-12-05 | 4.50 | $4.50 | 15180 |
| 2022-12-02 | 4.50 | $4.60 | 35810 |
| 2022-12-01 | 4.46 | $4.40 | 49680 |
| 2022-11-30 | 4.48 | $4.40 | 14970 |
| 2022-11-29 | 4.50 | $4.50 | 16590 |
| 2022-11-28 | 4.49 | $4.50 | 22530 |
| 2022-11-25 | 4.49 | $4.50 | 1800 |
| 2022-11-23 | 4.48 | $4.50 | 10680 |
| 2022-11-22 | 4.47 | $4.50 | 16920 |
| 2022-11-21 | 4.46 | $4.50 | 21130 |
| 2022-11-18 | 4.45 | $4.40 | 24340 |
| 2022-11-17 | 4.47 | $4.40 | 26570 |
| 2022-11-16 | 4.49 | $4.50 | 15740 |
| 2022-11-15 | 4.48 | $4.50 | 18830 |
| 2022-11-14 | 4.48 | $4.50 | 24800 |
| 2022-11-11 | 4.47 | $4.70 | 13290 |
| 2022-11-10 | 4.40 | $4.40 | 14740 |
| 2022-11-09 | 4.41 | $4.30 | 49850 |
| 2022-11-08 | 4.46 | $4.40 | 10220 |
| 2022-11-07 | 4.48 | $4.50 | 29410 |
| 2022-11-04 | 4.48 | $4.60 | 19330 |
| 2022-11-03 | 4.45 | $4.50 | 15620 |
| 2022-11-02 | 4.45 | $4.50 | 15290 |
| 2022-11-01 | 4.44 | $4.50 | 10100 |
| 2022-10-31 | 4.44 | $4.50 | 10140 |
| 2022-10-28 | 4.44 | $4.50 | 10140 |
| 2022-10-27 | 4.43 | $4.50 | 7210 |
| 2022-10-26 | 4.44 | $4.50 | 16030 |
| 2022-10-25 | 4.44 | $4.40 | 7140 |
| 2022-10-24 | 4.48 | $4.40 | 12990 |
| 2022-10-21 | 4.53 | $4.50 | 22890 |
| 2022-10-20 | 4.56 | $4.60 | 10370 |
| 2022-10-19 | 4.56 | $4.50 | 31340 |
| 2022-10-18 | 4.60 | $4.50 | 58060 |
| 2022-10-17 | 4.66 | $4.70 | 35100 |
| 2022-10-14 | 4.66 | $4.60 | 16170 |
| 2022-10-13 | 4.70 | $4.60 | 33430 |
| 2022-10-12 | 4.75 | $4.60 | 15680 |
| 2022-10-11 | 4.80 | $4.70 | 34460 |
| 2022-10-10 | 4.85 | $4.70 | 22100 |
| 2022-10-07 | 4.90 | $4.70 | 16250 |
| 2022-10-06 | 4.96 | $5.00 | 3780 |
| 2022-10-05 | 4.94 | $5.20 | 15990 |
| 2022-10-04 | 4.86 | $5.00 | 16900 |
| 2022-10-03 | 4.82 | $5.00 | 11010 |
| 2022-09-30 | 4.78 | $5.00 | 25060 |
| 2022-09-29 | 4.73 | $4.80 | 8860 |
| 2022-09-28 | 4.73 | $4.90 | 20380 |
| 2022-09-27 | 4.71 | $4.90 | 47080 |
| 2022-09-26 | 4.68 | $4.90 | 58500 |
| 2022-09-23 | 4.65 | $4.90 | 61250 |
| 2022-09-22 | 4.62 | $4.80 | 48150 |
| 2022-09-21 | 4.62 | $4.80 | 139640 |
| 2022-09-20 | 4.62 | $4.50 | 232380 |
| 2022-09-19 | 4.73 | $4.70 | 40050 |
| 2022-09-16 | 4.79 | $4.60 | 124460 |
| 2022-09-15 | 4.91 | $4.90 | 57140 |
| 2022-09-14 | 4.96 | $5.00 | 51600 |
| 2022-09-13 | 4.99 | $5.00 | 39670 |
| 2022-09-12 | 5.03 | $5.10 | 53930 |
| 2022-09-09 | 5.06 | $5.20 | 27860 |
| 2022-09-08 | 5.06 | $5.20 | 36780 |
| 2022-09-07 | 5.07 | $5.10 | 13060 |
| 2022-09-06 | 5.11 | $5.10 | 29070 |
| 2022-09-02 | 5.17 | $5.10 | 12970 |
| 2022-09-01 | 5.24 | $5.10 | 58210 |
| 2022-08-31 | 5.33 | $5.20 | 26460 |
| 2022-08-30 | 5.41 | $5.30 | 26190 |
| 2022-08-29 | 5.48 | $5.40 | 39750 |
| 2022-08-26 | 5.54 | $5.50 | 22260 |
| 2022-08-25 | 5.58 | $5.70 | 15960 |
| 2022-08-24 | 5.57 | $5.60 | 22570 |
| 2022-08-23 | 5.59 | $5.40 | 11320 |
| 2022-08-22 | 5.68 | $5.40 | 15410 |
| 2022-08-19 | 5.79 | $5.60 | 32750 |
| 2022-08-18 | 5.86 | $5.60 | 24410 |
| 2022-08-17 | 5.94 | $5.80 | 41790 |
| 2022-08-16 | 5.98 | $6.10 | 39370 |
| 2022-08-15 | 5.93 | $6.00 | 25590 |
| 2022-08-12 | 5.91 | $6.00 | 30130 |
| 2022-08-11 | 5.87 | $6.00 | 47810 |
| 2022-08-10 | 5.83 | $6.40 | 52270 |
| 2022-08-09 | 5.66 | $5.90 | 87010 |
| 2022-08-08 | 5.60 | $6.30 | 115080 |
| 2022-08-05 | 5.41 | $5.80 | 112170 |
| 2022-08-04 | 5.34 | $5.30 | 71370 |
| 2022-08-03 | 5.42 | $5.40 | 94160 |
| 2022-08-02 | 5.48 | $5.30 | 76450 |
| 2022-08-01 | 5.59 | $5.20 | 207620 |
| 2022-07-29 | 5.77 | $5.30 | 56700 |
| 2022-07-28 | 5.94 | $5.50 | 118630 |
| 2022-07-27 | 6.10 | $5.70 | 92740 |
| 2022-07-26 | 6.22 | $5.90 | 69420 |
| 2022-07-25 | 6.31 | $6.10 | 23860 |
| 2022-07-22 | 6.35 | $6.00 | 82350 |
| 2022-07-21 | 6.42 | $6.30 | 50410 |
| 2022-07-20 | 6.42 | $6.60 | 58470 |
| 2022-07-19 | 6.31 | $6.30 | 64390 |
| 2022-07-18 | 6.28 | $5.90 | 52080 |
| 2022-07-15 | 6.35 | $6.00 | 59870 |
| 2022-07-14 | 6.41 | $5.80 | 80180 |
| 2022-07-13 | 6.54 | $5.90 | 66090 |
| 2022-07-12 | 6.66 | $6.10 | 90480 |
| 2022-07-11 | 6.74 | $6.30 | 94010 |
| 2022-07-08 | 6.76 | $6.90 | 87670 |
| 2022-07-07 | 6.58 | $6.90 | 155970 |
| 2022-07-06 | 6.36 | $6.70 | 192540 |
| 2022-07-05 | 6.15 | $6.50 | 120680 |
| 2022-07-01 | 5.95 | $5.70 | 144300 |
| 2022-06-30 | 5.96 | $5.80 | 141930 |
| 2022-06-29 | 5.93 | $5.60 | 159460 |
| 2022-06-28 | 5.95 | $5.60 | 117120 |
| 2022-06-27 | 5.97 | $5.80 | 116320 |
| 2022-06-24 | 5.93 | $5.50 | 126940 |
| 2022-06-23 | 5.96 | $6.20 | 268710 |
| 2022-06-22 | 5.78 | $6.00 | 59380 |
| 2022-06-21 | 5.61 | $5.80 | 83730 |
| 2022-06-17 | 5.46 | $5.80 | 270070 |
| 2022-06-16 | 5.28 | $4.90 | 184930 |
| 2022-06-15 | 5.34 | $5.20 | 57920 |
| 2022-06-14 | 5.32 | $5.50 | 103300 |
| 2022-06-13 | 5.19 | $5.70 | 203100 |
| 2022-06-10 | 4.98 | $5.50 | 140190 |
| 2022-06-09 | 4.77 | $5.00 | 83490 |
| 2022-06-08 | 4.69 | $4.90 | 88170 |
| 2022-06-07 | 4.61 | $4.70 | 49900 |
| 2022-06-06 | 4.59 | $4.70 | 28740 |
| 2022-06-03 | 4.56 | $4.80 | 82370 |
| 2022-06-02 | 4.50 | $4.60 | 63060 |
| 2022-06-01 | 4.49 | $4.60 | 30470 |
| 2022-05-31 | 4.49 | $4.60 | 40660 |
| 2022-05-27 | 4.49 | $4.60 | 59920 |
| 2022-05-26 | 4.50 | $4.60 | 54000 |
| 2022-05-25 | 4.51 | $4.60 | 38940 |
| 2022-05-24 | 4.53 | $4.70 | 21360 |
| 2022-05-23 | 4.53 | $5.00 | 10940 |
| 2022-05-20 | 4.45 | $4.80 | 29240 |
| 2022-05-19 | 4.41 | $4.90 | 16400 |
| 2022-05-18 | 4.35 | $4.80 | 44760 |
| 2022-05-17 | 4.31 | $4.80 | 45780 |
| 2022-05-16 | 4.27 | $4.70 | 105640 |
| 2022-05-13 | 4.27 | $4.70 | 115680 |
| 2022-05-12 | 4.29 | $4.20 | 104200 |
| 2022-05-11 | 4.47 | $4.40 | 52690 |
| 2022-05-10 | 4.65 | $4.50 | 26050 |
| 2022-05-09 | 4.85 | $4.50 | 61720 |
| 2022-05-06 | 5.10 | $4.60 | 210480 |
| 2022-05-05 | 5.38 | $5.10 | 58370 |
| 2022-05-04 | 5.58 | $5.50 | 33100 |
| 2022-05-03 | 5.71 | $5.80 | 23620 |
| 2022-05-02 | 5.77 | $5.60 | 31530 |
| 2022-04-29 | 5.92 | $5.70 | 59940 |
| 2022-04-28 | 6.08 | $5.50 | 113300 |
| 2022-04-27 | 6.35 | $5.90 | 46440 |
| 2022-04-26 | 6.55 | $6.30 | 45340 |
| 2022-04-25 | 6.67 | $6.70 | 17010 |
| 2022-04-22 | 6.71 | $6.50 | 48270 |
| 2022-04-21 | 6.81 | $6.70 | 32120 |
| 2022-04-20 | 6.88 | $6.90 | 19330 |
| 2022-04-19 | 6.91 | $7.00 | 58090 |
| 2022-04-18 | 6.91 | $6.70 | 51000 |
| 2022-04-14 | 7.02 | $6.90 | 27450 |
| 2022-04-13 | 7.09 | $6.90 | 14090 |
| 2022-04-12 | 7.18 | $7.00 | 14020 |
| 2022-04-11 | 7.26 | $6.90 | 64540 |
| 2022-04-08 | 7.39 | $7.20 | 21110 |
| 2022-04-07 | 7.46 | $7.20 | 46160 |
| 2022-04-06 | 7.55 | $7.60 | 36340 |
| 2022-04-05 | 7.54 | $7.60 | 35020 |
| 2022-04-04 | 7.52 | $7.80 | 53180 |
| 2022-04-01 | 7.45 | $7.70 | 61910 |
| 2022-03-31 | 7.39 | $7.10 | 151440 |
| 2022-03-30 | 7.51 | $7.40 | 69560 |
| 2022-03-29 | 7.57 | $7.80 | 46150 |
| 2022-03-28 | 7.53 | $7.50 | 40480 |
| 2022-03-25 | 7.57 | $7.70 | 26780 |
| 2022-03-24 | 7.57 | $7.80 | 48550 |
| 2022-03-23 | 7.53 | $8.00 | 59820 |
| 2022-03-22 | 7.44 | $8.00 | 62790 |
| 2022-03-21 | 7.33 | $8.10 | 33870 |
| 2022-03-18 | 7.18 | $8.50 | 124860 |
| 2022-03-17 | 6.88 | $7.70 | 61400 |
| 2022-03-16 | 6.78 | $7.20 | 84390 |
| 2022-03-15 | 6.83 | $7.10 | 51730 |
| 2022-03-14 | 6.94 | $7.20 | 74430 |
| 2022-03-11 | 7.06 | $7.00 | 40290 |
| 2022-03-10 | 7.29 | $7.40 | 124570 |
| 2022-03-09 | 7.45 | $7.50 | 96430 |
| 2022-03-08 | 7.64 | $7.10 | 102720 |
| 2022-03-07 | 8.01 | $7.50 | 69940 |
| 2022-03-04 | 8.35 | $7.80 | 70670 |
| 2022-03-03 | 8.68 | $8.30 | 81800 |
| 2022-03-02 | 8.94 | $8.90 | 87970 |
| 2022-03-01 | 9.08 | $8.70 | 58370 |
| 2022-02-28 | 9.31 | $8.90 | 45220 |
| 2022-02-25 | 9.55 | $9.10 | 42010 |
| 2022-02-24 | 9.78 | $9.20 | 82710 |
| 2022-02-23 | 10.04 | $9.30 | 37120 |
| 2022-02-22 | 10.33 | $9.50 | 45880 |
| 2022-02-18 | 10.62 | $9.90 | 29250 |
| 2022-02-17 | 10.85 | $10.20 | 25280 |
| 2022-02-16 | 11.04 | $10.80 | 15080 |
| 2022-02-15 | 11.08 | $11.00 | 38750 |
| 2022-02-14 | 11.07 | $10.60 | 21790 |
| 2022-02-11 | 11.18 | $10.70 | 57240 |
| 2022-02-10 | 11.28 | $11.70 | 34680 |
| 2022-02-09 | 11.09 | $12.10 | 63010 |
| 2022-02-08 | 10.73 | $11.30 | 67680 |
| 2022-02-07 | 10.55 | $11.80 | 51390 |
| 2022-02-04 | 10.18 | $11.30 | 174110 |
| 2022-02-03 | 9.89 | $10.50 | 47480 |
| 2022-02-02 | 9.81 | $10.90 | 63740 |
| 2022-02-01 | 9.59 | $11.00 | 62380 |
| 2022-01-31 | 9.30 | $10.20 | 45460 |
| 2022-01-28 | 9.22 | $8.80 | 29360 |
| 2022-01-27 | 9.59 | $8.80 | 51540 |
| 2022-01-26 | 10.06 | $9.50 | 38910 |
| 2022-01-25 | 10.42 | $9.90 | 51160 |
| 2022-01-24 | 10.74 | $9.80 | 86870 |
| 2022-01-21 | 11.19 | $10.10 | 93300 |
| 2022-01-20 | 11.64 | $10.70 | 94820 |
| 2022-01-19 | 12.01 | $10.50 | 102950 |
| 2022-01-18 | 12.54 | $11.40 | 100740 |
| 2022-01-14 | 12.89 | $12.40 | 51560 |
| 2022-01-13 | 13.01 | $12.60 | 46180 |
| 2022-01-12 | 13.08 | $12.50 | 39110 |
| 2022-01-11 | 13.21 | $13.00 | 31640 |
| 2022-01-10 | 13.21 | $12.60 | 41240 |
| 2022-01-07 | 13.33 | $12.70 | 45820 |
| 2022-01-06 | 13.44 | $13.10 | 54220 |
| 2022-01-05 | 13.45 | $12.90 | 104270 |
| 2022-01-04 | 13.52 | $14.10 | 126050 |
| 2022-01-03 | 13.23 | $15.10 | 254250 |
| 2021-12-31 | 12.55 | $13.20 | 130370 |
| 2021-12-30 | 12.34 | $13.00 | 234000 |
| 2021-12-29 | 12.15 | $11.60 | 940830 |
| 2021-12-28 | 12.36 | $11.90 | 86060 |
| 2021-12-27 | 12.54 | $12.50 | 78890 |
| 2021-12-23 | 12.58 | $13.30 | 53270 |
| 2021-12-22 | 12.38 | $13.10 | 79900 |
| 2021-12-21 | 12.21 | $12.90 | 112820 |
| 2021-12-20 | 12.07 | $12.50 | 95800 |
| 2021-12-17 | 12.05 | $12.20 | 260060 |
| 2021-12-16 | 12.14 | $12.00 | 128570 |
| 2021-12-15 | 12.32 | $12.80 | 63980 |
| 2021-12-14 | 12.31 | $12.80 | 32660 |
| 2021-12-13 | 12.31 | $12.90 | 51140 |
| 2021-12-10 | 12.30 | $13.00 | 87520 |
| 2021-12-09 | 12.28 | $13.30 | 56900 |
| 2021-12-08 | 12.18 | $13.50 | 60680 |
| 2021-12-07 | 12.03 | $13.30 | 75080 |
| 2021-12-06 | 11.92 | $12.10 | 89810 |
| 2021-12-03 | 12.21 | $12.10 | 82550 |
| 2021-12-02 | 12.59 | $12.80 | 99300 |
| 2021-12-01 | 12.85 | $12.70 | 51880 |
| 2021-11-30 | 13.24 | $13.50 | 92310 |
| 2021-11-29 | 13.49 | $13.60 | 57430 |
| 2021-11-26 | 13.79 | $14.10 | 41000 |
| 2021-11-24 | 14.03 | $14.60 | 51260 |
| 2021-11-23 | 14.19 | $13.80 | 81160 |
| 2021-11-22 | 14.67 | $14.00 | 99580 |
| 2021-11-19 | 15.22 | $14.30 | 64540 |
| 2021-11-18 | 15.82 | $14.50 | 170410 |
| 2021-11-17 | 16.51 | $15.00 | 83870 |
| 2021-11-16 | 17.21 | $15.80 | 240210 |
| 2021-11-15 | 17.84 | $17.70 | 41050 |
| 2021-11-12 | 18.01 | $17.70 | 58120 |
| 2021-11-11 | 18.24 | $17.40 | 54370 |
| 2021-11-10 | 18.62 | $17.90 | 98370 |
| 2021-11-09 | 18.94 | $18.70 | 72520 |
| 2021-11-08 | 19.09 | $19.80 | 168070 |
| 2021-11-05 | 18.94 | $18.60 | 88360 |
| 2021-11-04 | 19.15 | $18.50 | 129200 |
| 2021-11-03 | 19.44 | $20.60 | 66310 |
| 2021-11-02 | 19.15 | $20.10 | 40650 |
| 2021-11-01 | 18.97 | $19.80 | 48750 |
| 2021-10-29 | 18.86 | $19.20 | 50390 |
| 2021-10-28 | 18.93 | $19.70 | 42810 |
| 2021-10-27 | 18.88 | $19.00 | 49350 |
| 2021-10-26 | 19.07 | $18.90 | 60370 |
| 2021-10-25 | 19.35 | $19.10 | 86830 |
| 2021-10-22 | 19.65 | $18.90 | 167450 |
| 2021-10-21 | 20.10 | $20.40 | 68270 |
| 2021-10-20 | 20.20 | $20.80 | 55800 |
| 2021-10-19 | 20.21 | $20.90 | 83920 |
| 2021-10-18 | 20.21 | $21.20 | 80850 |
| 2021-10-15 | 20.15 | $21.80 | 102700 |
| 2021-10-14 | 19.90 | $21.00 | 57470 |
| 2021-10-13 | 19.89 | $21.50 | 117500 |
| 2021-10-12 | 19.74 | $20.40 | 77940 |
| 2021-10-11 | 19.95 | $20.20 | 327510 |
| 2021-10-08 | 20.29 | $20.50 | 51770 |
| 2021-10-07 | 20.66 | $20.70 | 77430 |
| 2021-10-06 | 21.07 | $20.80 | 550640 |
| 2021-10-05 | 21.58 | $20.60 | 111150 |
| 2021-10-04 | 22.29 | $21.00 | 131020 |
| 2021-10-01 | 23.06 | $22.30 | 94110 |
| 2021-09-30 | 23.62 | $23.00 | 117050 |
| 2021-09-29 | 24.10 | $22.40 | 149010 |
| 2021-09-28 | 24.89 | $23.50 | 134050 |
| 2021-09-27 | 25.54 | $24.90 | 234180 |
| 2021-09-24 | 25.89 | $24.70 | 137320 |
| 2021-09-23 | 26.40 | $25.80 | 232860 |
| 2021-09-22 | 26.68 | $24.00 | 153000 |
| 2021-09-21 | 27.60 | $24.80 | 42810 |
| 2021-09-20 | 28.47 | $25.00 | 92570 |
| 2021-09-17 | 29.47 | $28.20 | 56310 |
| 2021-09-16 | 29.67 | $29.00 | 29900 |
| 2021-09-15 | 29.65 | $29.00 | 72370 |
| 2021-09-14 | 29.61 | $29.00 | 106440 |
| 2021-09-13 | 29.56 | $28.90 | 37690 |
| 2021-09-10 | 29.52 | $28.60 | 24070 |
| 2021-09-09 | 29.56 | $28.90 | 67100 |
| 2021-09-08 | 29.50 | $29.00 | 58470 |
| 2021-09-07 | 29.39 | $29.30 | 78720 |
| 2021-09-03 | 29.15 | $29.30 | 103680 |
| 2021-09-02 | 28.85 | $30.90 | 104910 |
| 2021-09-01 | 27.98 | $30.90 | 106140 |
| 2021-08-31 | 26.93 | $27.60 | 53950 |
| 2021-08-30 | 26.70 | $26.80 | 71510 |
| 2021-08-27 | 26.68 | $28.60 | 78940 |
| 2021-08-26 | 26.11 | $26.30 | 65660 |
| 2021-08-25 | 26.16 | $27.70 | 34230 |
| 2021-08-24 | 25.81 | $28.00 | 47600 |
| 2021-08-23 | 25.31 | $27.20 | 54910 |
| 2021-08-20 | 24.99 | $24.60 | 44220 |
| 2021-08-19 | 25.45 | $24.20 | 66810 |
| 2021-08-18 | 26.18 | $25.70 | 59930 |
| 2021-08-17 | 26.64 | $26.40 | 39530 |
| 2021-08-16 | 27.00 | $26.90 | 45070 |
| 2021-08-13 | 27.32 | $27.90 | 30020 |
| 2021-08-12 | 27.43 | $28.30 | 53160 |
| 2021-08-11 | 27.48 | $28.50 | 35080 |
| 2021-08-10 | 27.51 | $28.70 | 49210 |
| 2021-08-09 | 27.53 | $30.00 | 39040 |
| 2021-08-06 | 27.19 | $29.70 | 47520 |
| 2021-08-05 | 26.92 | $29.90 | 99090 |
| 2021-08-04 | 26.59 | $29.00 | 102240 |
| 2021-08-03 | 26.53 | $27.90 | 45180 |
| 2021-08-02 | 26.88 | $28.50 | 68000 |
| 2021-07-30 | 27.18 | $28.70 | 180950 |
| 2021-07-29 | 27.56 | $28.50 | 73820 |
| 2021-07-28 | 28.16 | $29.50 | 87850 |
| 2021-07-27 | 28.65 | $29.50 | 45640 |
| 2021-07-26 | 29.32 | $29.50 | 71570 |
| 2021-07-23 | 30.22 | $30.60 | 65340 |
| 2021-07-22 | 31.05 | $31.80 | 34470 |
| 2021-07-21 | 31.75 | $33.70 | 44530 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
84.63
2024-02-02
Close Price
$16.70
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.34
Average
49.45
Maximum
92.49
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-02-02 | 84.63 | $16.70 | — |
| 2024-02-01 | 84.63 | $16.70 | — |
| 2024-01-31 | 84.63 | $16.70 | — |
| 2024-01-30 | 84.63 | $16.70 | — |
| 2024-01-29 | 84.63 | $16.70 | — |
| 2024-01-26 | 84.63 | $16.70 | — |
| 2024-01-25 | 84.63 | $16.70 | — |
| 2024-01-24 | 84.63 | $16.70 | — |
| 2024-01-23 | 84.63 | $16.70 | 372349 |
| 2024-01-22 | 83.59 | $16.65 | 60671 |
| 2024-01-19 | 82.70 | $16.61 | 89454 |
| 2024-01-18 | 81.76 | $16.57 | 204700 |
| 2024-01-17 | 81.27 | $16.55 | 247663 |
| 2024-01-16 | 78.26 | $16.44 | 392742 |
| 2024-01-12 | 78.26 | $16.44 | 31853 |
| 2024-01-11 | 77.05 | $16.40 | 233867 |
| 2024-01-10 | 79.14 | $16.42 | 92401 |
| 2024-01-09 | 78.59 | $16.40 | 146693 |
| 2024-01-08 | 78.59 | $16.40 | 48773 |
| 2024-01-05 | 78.59 | $16.40 | 89085 |
| 2024-01-04 | 79.49 | $16.41 | 133951 |
| 2024-01-03 | 79.49 | $16.41 | 139877 |
| 2024-01-02 | 80.33 | $16.42 | 76192 |
| 2023-12-29 | 82.80 | $16.45 | 67322 |
| 2023-12-28 | 82.28 | $16.42 | 61877 |
| 2023-12-27 | 83.08 | $16.43 | 60591 |
| 2023-12-26 | 83.08 | $16.43 | 26876 |
| 2023-12-22 | 82.93 | $16.42 | 44249 |
| 2023-12-21 | 84.34 | $16.44 | 22492 |
| 2023-12-20 | 85.02 | $16.45 | 165541 |
| 2023-12-19 | 86.35 | $16.47 | 103707 |
| 2023-12-18 | 85.93 | $16.43 | 163541 |
| 2023-12-15 | 85.73 | $16.41 | 207598 |
| 2023-12-14 | 84.99 | $16.34 | 165248 |
| 2023-12-13 | 84.66 | $16.31 | 229853 |
| 2023-12-12 | 87.04 | $16.35 | 157932 |
| 2023-12-11 | 86.68 | $16.31 | 175539 |
| 2023-12-08 | 86.33 | $16.27 | 13400 |
| 2023-12-07 | 86.88 | $16.28 | 53830 |
| 2023-12-06 | 86.42 | $16.23 | 17229 |
| 2023-12-05 | 86.38 | $16.22 | 51926 |
| 2023-12-04 | 86.38 | $16.22 | 67076 |
| 2023-12-01 | 86.31 | $16.21 | 79273 |
| 2023-11-30 | 86.31 | $16.21 | 90962 |
| 2023-11-29 | 86.24 | $16.20 | 47084 |
| 2023-11-28 | 87.06 | $16.22 | 39025 |
| 2023-11-27 | 86.94 | $16.20 | 56801 |
| 2023-11-24 | 87.69 | $16.22 | 38617 |
| 2023-11-22 | 88.42 | $16.24 | 53914 |
| 2023-11-21 | 90.56 | $16.30 | 103771 |
| 2023-11-20 | 89.56 | $16.05 | 127688 |
| 2023-11-17 | 89.47 | $16.03 | 115073 |
| 2023-11-16 | 89.39 | $16.01 | 52158 |
| 2023-11-15 | 89.39 | $16.01 | 115766 |
| 2023-11-14 | 89.31 | $15.99 | 40247 |
| 2023-11-13 | 89.17 | $15.95 | 30448 |
| 2023-11-10 | 90.04 | $15.98 | 60009 |
| 2023-11-09 | 89.98 | $15.96 | 245180 |
| 2023-11-08 | 89.81 | $15.91 | 56182 |
| 2023-11-07 | 89.80 | $15.90 | 147380 |
| 2023-11-06 | 89.80 | $15.90 | 107389 |
| 2023-11-03 | 89.80 | $15.90 | 127885 |
| 2023-11-02 | 90.02 | $15.91 | 33884 |
| 2023-11-01 | 90.00 | $15.90 | 52844 |
| 2023-10-31 | 90.20 | $15.91 | 162103 |
| 2023-10-30 | 90.16 | $15.89 | 150089 |
| 2023-10-27 | 90.71 | $15.92 | 159328 |
| 2023-10-26 | 91.59 | $15.97 | 43153 |
| 2023-10-25 | 91.76 | $15.98 | 52172 |
| 2023-10-24 | 91.73 | $15.96 | 186902 |
| 2023-10-23 | 92.04 | $15.98 | 35687 |
| 2023-10-20 | 92.19 | $15.99 | 70381 |
| 2023-10-19 | 92.19 | $15.99 | 100865 |
| 2023-10-18 | 92.19 | $15.99 | 116150 |
| 2023-10-17 | 92.19 | $15.99 | 134081 |
| 2023-10-16 | 92.18 | $15.98 | 249617 |
| 2023-10-13 | 92.18 | $15.98 | 150332 |
| 2023-10-12 | 92.29 | $15.99 | 244474 |
| 2023-10-11 | 92.39 | $16.00 | 283155 |
| 2023-10-10 | 92.49 | $16.01 | 499577 |
| 2023-10-09 | 92.48 | $16.00 | 821398 |
| 2023-10-06 | 92.48 | $16.00 | 898585 |
| 2023-10-05 | 92.45 | $15.95 | 8.8M |
| 2023-10-04 | 76.04 | $8.14 | 48775 |
| 2023-10-03 | 77.05 | $8.19 | 31844 |
| 2023-10-02 | 76.82 | $8.15 | 79189 |
| 2023-09-29 | 74.17 | $7.73 | 37839 |
| 2023-09-28 | 75.34 | $7.79 | 98442 |
| 2023-09-27 | 84.16 | $8.21 | 221764 |
| 2023-09-26 | 81.34 | $7.64 | 77467 |
| 2023-09-25 | 79.65 | $7.36 | 86763 |
| 2023-09-22 | 76.89 | $6.97 | 78695 |
| 2023-09-21 | 81.62 | $7.15 | 79854 |
| 2023-09-20 | 81.08 | $7.06 | 386550 |
| 2023-09-19 | 79.13 | $6.77 | 290134 |
| 2023-09-18 | 71.61 | $6.00 | 186969 |
| 2023-09-15 | 55.75 | $5.19 | 33936 |
| 2023-09-14 | 49.46 | $5.00 | 29590 |
| 2023-09-13 | 50.17 | $5.02 | 301220 |
| 2023-09-12 | 52.32 | $5.08 | 80101 |
| 2023-09-11 | 42.58 | $4.83 | 22482 |
| 2023-09-08 | 44.30 | $4.88 | 18713 |
| 2023-09-07 | 45.70 | $4.92 | 18820 |
| 2023-09-06 | 45.70 | $4.92 | 8400 |
| 2023-09-05 | 45.31 | $4.91 | 18500 |
| 2023-09-01 | 46.59 | $4.95 | 7200 |
| 2023-08-31 | 46.59 | $4.95 | 7600 |
| 2023-08-30 | 46.88 | $4.96 | 32800 |
| 2023-08-29 | 46.56 | $4.95 | 7400 |
| 2023-08-28 | 47.95 | $5.00 | 24100 |
| 2023-08-25 | 47.05 | $4.97 | 6600 |
| 2023-08-24 | 47.31 | $4.98 | 12000 |
| 2023-08-23 | 47.81 | $5.00 | 13600 |
| 2023-08-22 | 45.62 | $4.92 | 7400 |
| 2023-08-21 | 45.62 | $4.92 | 12900 |
| 2023-08-18 | 45.84 | $4.93 | 9700 |
| 2023-08-17 | 45.84 | $4.93 | 25900 |
| 2023-08-16 | 48.99 | $5.08 | 10200 |
| 2023-08-15 | 54.17 | $5.30 | 13800 |
| 2023-08-14 | 49.31 | $5.09 | 29500 |
| 2023-08-11 | 48.81 | $5.07 | 26300 |
| 2023-08-10 | 46.34 | $4.97 | 19300 |
| 2023-08-09 | 48.34 | $5.06 | 5000 |
| 2023-08-08 | 48.10 | $5.05 | 13900 |
| 2023-08-07 | 50.98 | $5.18 | 16100 |
| 2023-08-04 | 54.30 | $5.32 | 20000 |
| 2023-08-03 | 52.41 | $5.23 | 73200 |
| 2023-08-02 | 49.06 | $5.08 | 10000 |
| 2023-08-01 | 46.69 | $4.98 | 22700 |
| 2023-07-31 | 47.75 | $5.03 | 19500 |
| 2023-07-28 | 46.13 | $4.96 | 22800 |
| 2023-07-27 | 49.68 | $5.13 | 11600 |
| 2023-07-26 | 49.68 | $5.13 | 7400 |
| 2023-07-25 | 47.31 | $5.02 | 51900 |
| 2023-07-24 | 52.67 | $5.27 | 37800 |
| 2023-07-21 | 53.13 | $5.29 | 26400 |
| 2023-07-20 | 54.70 | $5.36 | 13000 |
| 2023-07-19 | 52.40 | $5.24 | 15700 |
| 2023-07-18 | 50.61 | $5.15 | 15100 |
| 2023-07-17 | 48.57 | $5.05 | 20000 |
| 2023-07-14 | 50.97 | $5.17 | 7100 |
| 2023-07-13 | 49.99 | $5.12 | 36500 |
| 2023-07-12 | 53.87 | $5.31 | 27900 |
| 2023-07-11 | 49.99 | $5.11 | 13600 |
| 2023-07-10 | 49.59 | $5.09 | 8300 |
| 2023-07-07 | 48.20 | $5.02 | 37000 |
| 2023-07-06 | 50.46 | $5.14 | 10100 |
| 2023-07-05 | 50.46 | $5.14 | 3700 |
| 2023-07-03 | 52.70 | $5.26 | 13200 |
| 2023-06-30 | 51.85 | $5.21 | 6200 |
| 2023-06-29 | 50.85 | $5.15 | 19100 |
| 2023-06-28 | 51.70 | $5.20 | 13000 |
| 2023-06-27 | 52.20 | $5.23 | 31400 |
| 2023-06-26 | 53.34 | $5.30 | 82000 |
| 2023-06-23 | 54.14 | $5.35 | 57000 |
| 2023-06-22 | 47.04 | $4.88 | 17900 |
| 2023-06-21 | 49.68 | $5.05 | 12200 |
| 2023-06-20 | 46.32 | $4.85 | 31500 |
| 2023-06-16 | 49.63 | $5.06 | 82200 |
| 2023-06-15 | 47.06 | $4.91 | 24400 |
| 2023-06-14 | 47.68 | $4.95 | 25300 |
| 2023-06-13 | 48.43 | $5.00 | 34700 |
| 2023-06-12 | 48.43 | $5.00 | 29000 |
| 2023-06-09 | 46.44 | $4.87 | 38300 |
| 2023-06-08 | 47.79 | $4.97 | 20300 |
| 2023-06-07 | 49.28 | $5.08 | 16000 |
| 2023-06-06 | 50.23 | $5.15 | 31800 |
| 2023-06-05 | 47.20 | $4.93 | 40400 |
| 2023-06-02 | 49.40 | $5.10 | 18600 |
| 2023-06-01 | 47.77 | $4.98 | 19300 |
| 2023-05-31 | 45.68 | $4.83 | 30700 |
| 2023-05-30 | 46.62 | $4.91 | 16400 |
| 2023-05-26 | 49.80 | $5.17 | 21000 |
| 2023-05-25 | 47.17 | $4.97 | 59300 |
| 2023-05-24 | 50.84 | $5.26 | 12200 |
| 2023-05-23 | 50.97 | $5.27 | 82500 |
| 2023-05-22 | 57.54 | $5.74 | 104200 |
| 2023-05-19 | 54.20 | $5.46 | 96600 |
| 2023-05-18 | 49.18 | $5.09 | 116300 |
| 2023-05-17 | 53.06 | $5.35 | 61300 |
| 2023-05-16 | 53.84 | $5.40 | 76100 |
| 2023-05-15 | 53.58 | $5.38 | 187800 |
| 2023-05-12 | 50.42 | $5.14 | 45700 |
| 2023-05-11 | 55.84 | $5.50 | 41000 |
| 2023-05-10 | 60.66 | $5.78 | 98500 |
| 2023-05-09 | 59.60 | $5.69 | 60900 |
| 2023-05-08 | 62.08 | $5.83 | 132200 |
| 2023-05-05 | 47.95 | $4.87 | 29700 |
| 2023-05-04 | 46.78 | $4.81 | 34100 |
| 2023-05-03 | 45.21 | $4.73 | 147700 |
| 2023-05-02 | 44.23 | $4.68 | 42300 |
| 2023-05-01 | 46.76 | $4.84 | 18700 |
| 2023-04-28 | 46.21 | $4.81 | 19400 |
| 2023-04-27 | 47.30 | $4.88 | 23900 |
| 2023-04-26 | 43.72 | $4.68 | 19200 |
| 2023-04-25 | 45.18 | $4.78 | 47600 |
| 2023-04-24 | 44.12 | $4.72 | 8100 |
| 2023-04-21 | 45.65 | $4.83 | 35000 |
| 2023-04-20 | 46.64 | $4.90 | 13600 |
| 2023-04-19 | 48.04 | $5.00 | 67800 |
| 2023-04-18 | 47.89 | $4.99 | 12000 |
| 2023-04-17 | 48.69 | $5.05 | 17900 |
| 2023-04-14 | 48.14 | $5.01 | 31100 |
| 2023-04-13 | 48.63 | $5.05 | 60500 |
| 2023-04-12 | 45.46 | $4.81 | 93400 |
| 2023-04-11 | 49.71 | $5.16 | 154500 |
| 2023-04-10 | 50.61 | $5.23 | 44500 |
| 2023-04-06 | 52.15 | $5.35 | 43900 |
| 2023-04-05 | 50.60 | $5.22 | 51500 |
| 2023-04-04 | 49.90 | $5.16 | 29600 |
| 2023-04-03 | 53.28 | $5.44 | 53100 |
| 2023-03-31 | 52.52 | $5.37 | 65800 |
| 2023-03-30 | 50.54 | $5.19 | 27200 |
| 2023-03-29 | 50.99 | $5.23 | 18000 |
| 2023-03-28 | 49.27 | $5.07 | 83700 |
| 2023-03-27 | 46.38 | $4.81 | 60800 |
| 2023-03-24 | 47.37 | $4.91 | 74800 |
| 2023-03-23 | 49.47 | $5.12 | 218900 |
| 2023-03-22 | 48.44 | $5.02 | 71400 |
| 2023-03-21 | 51.97 | $5.37 | 204900 |
| 2023-03-20 | 46.45 | $4.85 | 157500 |
| 2023-03-17 | 43.24 | $4.58 | 50800 |
| 2023-03-16 | 43.98 | $4.66 | 136500 |
| 2023-03-15 | 49.43 | $5.20 | 39500 |
| 2023-03-14 | 51.45 | $5.38 | 78300 |
| 2023-03-13 | 46.49 | $4.95 | 98900 |
| 2023-03-10 | 44.62 | $4.80 | 180500 |
| 2023-03-09 | 51.47 | $5.40 | 75780 |
| 2023-03-08 | 52.75 | $5.50 | 64910 |
| 2023-03-07 | 55.38 | $5.70 | 110500 |
| 2023-03-06 | 53.17 | $5.50 | 187300 |
| 2023-03-03 | 43.92 | $4.80 | 12170 |
| 2023-03-02 | 43.92 | $4.80 | 3540 |
| 2023-03-01 | 40.91 | $4.60 | 34860 |
| 2023-02-28 | 40.91 | $4.60 | 36270 |
| 2023-02-27 | 42.99 | $4.80 | 32850 |
| 2023-02-24 | 42.99 | $4.80 | 170150 |
| 2023-02-23 | 51.22 | $5.50 | 9220 |
| 2023-02-22 | 51.22 | $5.50 | 56150 |
| 2023-02-21 | 51.22 | $5.50 | 153020 |
| 2023-02-17 | 58.03 | $6.00 | 19570 |
| 2023-02-16 | 58.03 | $6.00 | 107460 |
| 2023-02-15 | 50.98 | $5.40 | 72720 |
| 2023-02-14 | 45.14 | $5.00 | 43340 |
| 2023-02-13 | 41.85 | $4.80 | 34540 |
| 2023-02-10 | 41.85 | $4.80 | 74010 |
| 2023-02-09 | 48.39 | $5.30 | 28320 |
| 2023-02-08 | 49.88 | $5.40 | 19230 |
| 2023-02-07 | 49.88 | $5.40 | 20140 |
| 2023-02-06 | 49.88 | $5.40 | 19490 |
| 2023-02-03 | 55.73 | $5.80 | 22060 |
| 2023-02-02 | 54.46 | $5.70 | 15400 |
| 2023-02-01 | 54.46 | $5.70 | 14680 |
| 2023-01-31 | 53.25 | $5.60 | 7730 |
| 2023-01-30 | 54.63 | $5.70 | 34340 |
| 2023-01-27 | 54.63 | $5.70 | 46350 |
| 2023-01-26 | 58.75 | $6.00 | 20090 |
| 2023-01-25 | 56.68 | $5.80 | 28540 |
| 2023-01-24 | 61.05 | $6.10 | 29110 |
| 2023-01-23 | 64.17 | $6.30 | 32090 |
| 2023-01-20 | 67.46 | $6.50 | 21100 |
| 2023-01-19 | 66.65 | $6.40 | 33170 |
| 2023-01-18 | 64.99 | $6.20 | 77090 |
| 2023-01-17 | 64.99 | $6.20 | 41980 |
| 2023-01-13 | 64.19 | $6.10 | 29480 |
| 2023-01-12 | 63.39 | $6.00 | 72490 |
| 2023-01-11 | 66.19 | $6.20 | 25930 |
| 2023-01-10 | 66.19 | $6.20 | 92040 |
| 2023-01-09 | 71.93 | $6.60 | 117220 |
| 2023-01-06 | 66.39 | $5.80 | 264160 |
| 2023-01-05 | 75.20 | $6.30 | 2.9M |
| 2023-01-04 | 65.69 | $5.20 | 114790 |
| 2023-01-03 | 53.33 | $4.40 | 77940 |
| 2022-12-30 | 33.37 | $3.70 | 77480 |
| 2022-12-29 | 33.37 | $3.70 | 61040 |
| 2022-12-28 | 33.37 | $3.70 | 43990 |
| 2022-12-27 | 33.37 | $3.70 | 53980 |
| 2022-12-23 | 35.11 | $3.80 | 18260 |
| 2022-12-22 | 35.11 | $3.80 | 58130 |
| 2022-12-21 | 36.86 | $3.90 | 23240 |
| 2022-12-20 | 36.86 | $3.90 | 48990 |
| 2022-12-19 | 38.58 | $4.00 | 134100 |
| 2022-12-16 | 42.35 | $4.20 | 103890 |
| 2022-12-15 | 46.69 | $4.40 | 104830 |
| 2022-12-14 | 46.69 | $4.40 | 32810 |
| 2022-12-13 | 46.69 | $4.40 | 130900 |
| 2022-12-12 | 59.81 | $4.90 | 194480 |
| 2022-12-09 | 40.86 | $4.30 | 22280 |
| 2022-12-08 | 40.86 | $4.30 | 16720 |
| 2022-12-07 | 43.98 | $4.40 | 39070 |
| 2022-12-06 | 43.98 | $4.40 | 21320 |
| 2022-12-05 | 47.24 | $4.50 | 15180 |
| 2022-12-02 | 50.81 | $4.60 | 35810 |
| 2022-12-01 | 42.56 | $4.40 | 49680 |
| 2022-11-30 | 42.56 | $4.40 | 14970 |
| 2022-11-29 | 46.04 | $4.50 | 16590 |
| 2022-11-28 | 46.04 | $4.50 | 22530 |
| 2022-11-25 | 46.04 | $4.50 | 1800 |
| 2022-11-23 | 46.04 | $4.50 | 10680 |
| 2022-11-22 | 46.04 | $4.50 | 16920 |
| 2022-11-21 | 46.04 | $4.50 | 21130 |
| 2022-11-18 | 42.59 | $4.40 | 24340 |
| 2022-11-17 | 42.59 | $4.40 | 26570 |
| 2022-11-16 | 45.20 | $4.50 | 15740 |
| 2022-11-15 | 45.20 | $4.50 | 18830 |
| 2022-11-14 | 45.20 | $4.50 | 24800 |
| 2022-11-11 | 50.52 | $4.70 | 13290 |
| 2022-11-10 | 40.55 | $4.40 | 14740 |
| 2022-11-09 | 36.51 | $4.30 | 49850 |
| 2022-11-08 | 39.03 | $4.40 | 10220 |
| 2022-11-07 | 41.78 | $4.50 | 29410 |
| 2022-11-04 | 44.77 | $4.60 | 19330 |
| 2022-11-03 | 40.74 | $4.50 | 15620 |
| 2022-11-02 | 40.74 | $4.50 | 15290 |
| 2022-11-01 | 40.74 | $4.50 | 10100 |
| 2022-10-31 | 40.74 | $4.50 | 10140 |
| 2022-10-28 | 40.74 | $4.50 | 10140 |
| 2022-10-27 | 40.74 | $4.50 | 7210 |
| 2022-10-26 | 40.74 | $4.50 | 16030 |
| 2022-10-25 | 37.55 | $4.40 | 7140 |
| 2022-10-24 | 37.55 | $4.40 | 12990 |
| 2022-10-21 | 39.47 | $4.50 | 22890 |
| 2022-10-20 | 41.47 | $4.60 | 10370 |
| 2022-10-19 | 38.50 | $4.50 | 31340 |
| 2022-10-18 | 38.50 | $4.50 | 58060 |
| 2022-10-17 | 42.39 | $4.70 | 35100 |
| 2022-10-14 | 39.49 | $4.60 | 16170 |
| 2022-10-13 | 39.49 | $4.60 | 33430 |
| 2022-10-12 | 39.49 | $4.60 | 15680 |
| 2022-10-11 | 41.27 | $4.70 | 34460 |
| 2022-10-10 | 41.27 | $4.70 | 22100 |
| 2022-10-07 | 41.27 | $4.70 | 16250 |
| 2022-10-06 | 46.68 | $5.00 | 3780 |
| 2022-10-05 | 50.91 | $5.20 | 15990 |
| 2022-10-04 | 46.29 | $5.00 | 16900 |
| 2022-10-03 | 46.29 | $5.00 | 11010 |
| 2022-09-30 | 46.29 | $5.00 | 25060 |
| 2022-09-29 | 41.57 | $4.80 | 8860 |
| 2022-09-28 | 43.38 | $4.90 | 20380 |
| 2022-09-27 | 43.38 | $4.90 | 47080 |
| 2022-09-26 | 43.38 | $4.90 | 58500 |
| 2022-09-23 | 43.38 | $4.90 | 61250 |
| 2022-09-22 | 41.30 | $4.80 | 48150 |
| 2022-09-21 | 41.30 | $4.80 | 139640 |
| 2022-09-20 | 34.80 | $4.50 | 232380 |
| 2022-09-19 | 37.43 | $4.70 | 40050 |
| 2022-09-16 | 35.10 | $4.60 | 124460 |
| 2022-09-15 | 39.26 | $4.90 | 57140 |
| 2022-09-14 | 40.78 | $5.00 | 51600 |
| 2022-09-13 | 40.78 | $5.00 | 39670 |
| 2022-09-12 | 42.27 | $5.10 | 53930 |
| 2022-09-09 | 43.78 | $5.20 | 27860 |
| 2022-09-08 | 43.78 | $5.20 | 36780 |
| 2022-09-07 | 41.90 | $5.10 | 13060 |
| 2022-09-06 | 41.90 | $5.10 | 29070 |
| 2022-09-02 | 41.90 | $5.10 | 12970 |
| 2022-09-01 | 41.90 | $5.10 | 58210 |
| 2022-08-31 | 43.07 | $5.20 | 26460 |
| 2022-08-30 | 44.25 | $5.30 | 26190 |
| 2022-08-29 | 45.43 | $5.40 | 39750 |
| 2022-08-26 | 46.61 | $5.50 | 22260 |
| 2022-08-25 | 49.02 | $5.70 | 15960 |
| 2022-08-24 | 47.74 | $5.60 | 22570 |
| 2022-08-23 | 45.10 | $5.40 | 11320 |
| 2022-08-22 | 45.10 | $5.40 | 15410 |
| 2022-08-19 | 47.25 | $5.60 | 32750 |
| 2022-08-18 | 47.25 | $5.60 | 24410 |
| 2022-08-17 | 49.37 | $5.80 | 41790 |
| 2022-08-16 | 52.75 | $6.10 | 39370 |
| 2022-08-15 | 51.71 | $6.00 | 25590 |
| 2022-08-12 | 51.71 | $6.00 | 30130 |
| 2022-08-11 | 51.71 | $6.00 | 47810 |
| 2022-08-10 | 55.95 | $6.40 | 52270 |
| 2022-08-09 | 51.19 | $5.90 | 87010 |
| 2022-08-08 | 55.78 | $6.30 | 115080 |
| 2022-08-05 | 50.51 | $5.80 | 112170 |
| 2022-08-04 | 44.21 | $5.30 | 71370 |
| 2022-08-03 | 45.30 | $5.40 | 94160 |
| 2022-08-02 | 43.98 | $5.30 | 76450 |
| 2022-08-01 | 42.67 | $5.20 | 207620 |
| 2022-07-29 | 43.64 | $5.30 | 56700 |
| 2022-07-28 | 45.62 | $5.50 | 118630 |
| 2022-07-27 | 47.67 | $5.70 | 92740 |
| 2022-07-26 | 49.80 | $5.90 | 69420 |
| 2022-07-25 | 52.00 | $6.10 | 23860 |
| 2022-07-22 | 50.97 | $6.00 | 82350 |
| 2022-07-21 | 54.30 | $6.30 | 50410 |
| 2022-07-20 | 57.88 | $6.60 | 58470 |
| 2022-07-19 | 55.06 | $6.30 | 64390 |
| 2022-07-18 | 50.90 | $5.90 | 52080 |
| 2022-07-15 | 52.04 | $6.00 | 59870 |
| 2022-07-14 | 49.90 | $5.80 | 80180 |
| 2022-07-13 | 50.98 | $5.90 | 66090 |
| 2022-07-12 | 53.17 | $6.10 | 90480 |
| 2022-07-11 | 55.43 | $6.30 | 94010 |
| 2022-07-08 | 63.08 | $6.90 | 87670 |
| 2022-07-07 | 63.08 | $6.90 | 155970 |
| 2022-07-06 | 61.48 | $6.70 | 192540 |
| 2022-07-05 | 59.83 | $6.50 | 120680 |
| 2022-07-01 | 52.01 | $5.70 | 144300 |
| 2022-06-30 | 53.24 | $5.80 | 141930 |
| 2022-06-29 | 51.04 | $5.60 | 159460 |
| 2022-06-28 | 51.04 | $5.60 | 117120 |
| 2022-06-27 | 53.30 | $5.80 | 116320 |
| 2022-06-24 | 50.15 | $5.50 | 126940 |
| 2022-06-23 | 58.98 | $6.20 | 268710 |
| 2022-06-22 | 56.92 | $6.00 | 59380 |
| 2022-06-21 | 54.76 | $5.80 | 83730 |
| 2022-06-17 | 54.76 | $5.80 | 270070 |
| 2022-06-16 | 43.22 | $4.90 | 184930 |
| 2022-06-15 | 47.02 | $5.20 | 57920 |
| 2022-06-14 | 51.30 | $5.50 | 103300 |
| 2022-06-13 | 54.44 | $5.70 | 203100 |
| 2022-06-10 | 51.63 | $5.50 | 140190 |
| 2022-06-09 | 43.31 | $5.00 | 83490 |
| 2022-06-08 | 41.39 | $4.90 | 88170 |
| 2022-06-07 | 37.37 | $4.70 | 49900 |
| 2022-06-06 | 37.37 | $4.70 | 28740 |
| 2022-06-03 | 38.57 | $4.80 | 82370 |
| 2022-06-02 | 34.60 | $4.60 | 63060 |
| 2022-06-01 | 34.60 | $4.60 | 30470 |
| 2022-05-31 | 34.60 | $4.60 | 40660 |
| 2022-05-27 | 34.60 | $4.60 | 59920 |
| 2022-05-26 | 34.60 | $4.60 | 54000 |
| 2022-05-25 | 34.60 | $4.60 | 38940 |
| 2022-05-24 | 35.44 | $4.70 | 21360 |
| 2022-05-23 | 38.08 | $5.00 | 10940 |
| 2022-05-20 | 35.01 | $4.80 | 29240 |
| 2022-05-19 | 35.85 | $4.90 | 16400 |
| 2022-05-18 | 34.35 | $4.80 | 44760 |
| 2022-05-17 | 34.35 | $4.80 | 45780 |
| 2022-05-16 | 32.93 | $4.70 | 105640 |
| 2022-05-13 | 32.93 | $4.70 | 115680 |
| 2022-05-12 | 25.69 | $4.20 | 104200 |
| 2022-05-11 | 26.79 | $4.40 | 52690 |
| 2022-05-10 | 27.35 | $4.50 | 26050 |
| 2022-05-09 | 27.35 | $4.50 | 61720 |
| 2022-05-06 | 27.87 | $4.60 | 210480 |
| 2022-05-05 | 30.65 | $5.10 | 58370 |
| 2022-05-04 | 33.16 | $5.50 | 33100 |
| 2022-05-03 | 35.21 | $5.80 | 23620 |
| 2022-05-02 | 32.57 | $5.60 | 31530 |
| 2022-04-29 | 33.21 | $5.70 | 59940 |
| 2022-04-28 | 30.60 | $5.50 | 113300 |
| 2022-04-27 | 33.05 | $5.90 | 46440 |
| 2022-04-26 | 35.78 | $6.30 | 45340 |
| 2022-04-25 | 38.82 | $6.70 | 17010 |
| 2022-04-22 | 36.25 | $6.50 | 48270 |
| 2022-04-21 | 37.76 | $6.70 | 32120 |
| 2022-04-20 | 39.32 | $6.90 | 19330 |
| 2022-04-19 | 40.10 | $7.00 | 58090 |
| 2022-04-18 | 36.49 | $6.70 | 51000 |
| 2022-04-14 | 37.94 | $6.90 | 27450 |
| 2022-04-13 | 37.94 | $6.90 | 14090 |
| 2022-04-12 | 38.63 | $7.00 | 14020 |
| 2022-04-11 | 37.55 | $6.90 | 64540 |
| 2022-04-08 | 39.53 | $7.20 | 21110 |
| 2022-04-07 | 39.53 | $7.20 | 46160 |
| 2022-04-06 | 42.23 | $7.60 | 36340 |
| 2022-04-05 | 42.23 | $7.60 | 35020 |
| 2022-04-04 | 43.56 | $7.80 | 53180 |
| 2022-04-01 | 42.70 | $7.70 | 61910 |
| 2022-03-31 | 37.23 | $7.10 | 151440 |
| 2022-03-30 | 39.00 | $7.40 | 69560 |
| 2022-03-29 | 41.50 | $7.80 | 46150 |
| 2022-03-28 | 38.70 | $7.50 | 40480 |
| 2022-03-25 | 39.91 | $7.70 | 26780 |
| 2022-03-24 | 40.51 | $7.80 | 48550 |
| 2022-03-23 | 41.70 | $8.00 | 59820 |
| 2022-03-22 | 41.70 | $8.00 | 62790 |
| 2022-03-21 | 42.26 | $8.10 | 33870 |
| 2022-03-18 | 44.54 | $8.50 | 124860 |
| 2022-03-17 | 38.21 | $7.70 | 61400 |
| 2022-03-16 | 33.73 | $7.20 | 84390 |
| 2022-03-15 | 32.80 | $7.10 | 51730 |
| 2022-03-14 | 33.24 | $7.20 | 74430 |
| 2022-03-11 | 31.49 | $7.00 | 40290 |
| 2022-03-10 | 33.14 | $7.40 | 124570 |
| 2022-03-09 | 33.56 | $7.50 | 96430 |
| 2022-03-08 | 30.21 | $7.10 | 102720 |
| 2022-03-07 | 31.73 | $7.50 | 69940 |
| 2022-03-04 | 32.91 | $7.80 | 70670 |
| 2022-03-03 | 34.97 | $8.30 | 81800 |
| 2022-03-02 | 37.65 | $8.90 | 87970 |
| 2022-03-01 | 36.10 | $8.70 | 58370 |
| 2022-02-28 | 36.98 | $8.90 | 45220 |
| 2022-02-25 | 37.85 | $9.10 | 42010 |
| 2022-02-24 | 38.28 | $9.20 | 82710 |
| 2022-02-23 | 38.69 | $9.30 | 37120 |
| 2022-02-22 | 39.51 | $9.50 | 45880 |
| 2022-02-18 | 41.16 | $9.90 | 29250 |
| 2022-02-17 | 42.42 | $10.20 | 25280 |
| 2022-02-16 | 45.05 | $10.80 | 15080 |
| 2022-02-15 | 45.95 | $11.00 | 38750 |
| 2022-02-14 | 43.82 | $10.60 | 21790 |
| 2022-02-11 | 44.23 | $10.70 | 57240 |
| 2022-02-10 | 48.60 | $11.70 | 34680 |
| 2022-02-09 | 50.50 | $12.10 | 63010 |
| 2022-02-08 | 46.54 | $11.30 | 67680 |
| 2022-02-07 | 48.86 | $11.80 | 51390 |
| 2022-02-04 | 46.31 | $11.30 | 174110 |
| 2022-02-03 | 41.92 | $10.50 | 47480 |
| 2022-02-02 | 43.61 | $10.90 | 63740 |
| 2022-02-01 | 44.04 | $11.00 | 62380 |
| 2022-01-31 | 39.58 | $10.20 | 45460 |
| 2022-01-28 | 30.36 | $8.80 | 29360 |
| 2022-01-27 | 30.36 | $8.80 | 51540 |
| 2022-01-26 | 32.61 | $9.50 | 38910 |
| 2022-01-25 | 33.97 | $9.90 | 51160 |
| 2022-01-24 | 33.31 | $9.80 | 86870 |
| 2022-01-21 | 34.29 | $10.10 | 93300 |
| 2022-01-20 | 36.32 | $10.70 | 94820 |
| 2022-01-19 | 35.10 | $10.50 | 102950 |
| 2022-01-18 | 38.23 | $11.40 | 100740 |
| 2022-01-14 | 42.19 | $12.40 | 51560 |
| 2022-01-13 | 43.04 | $12.60 | 46180 |
| 2022-01-12 | 42.49 | $12.50 | 39110 |
| 2022-01-11 | 44.53 | $13.00 | 31640 |
| 2022-01-10 | 42.43 | $12.60 | 41240 |
| 2022-01-07 | 42.81 | $12.70 | 45820 |
| 2022-01-06 | 44.34 | $13.10 | 54220 |
| 2022-01-05 | 43.38 | $12.90 | 104270 |
| 2022-01-04 | 48.11 | $14.10 | 126050 |
| 2022-01-03 | 52.65 | $15.10 | 254250 |
| 2021-12-31 | 42.92 | $13.20 | 130370 |
| 2021-12-30 | 41.73 | $13.00 | 234000 |
| 2021-12-29 | 32.28 | $11.60 | 940830 |
| 2021-12-28 | 33.38 | $11.90 | 86060 |
| 2021-12-27 | 35.69 | $12.50 | 78890 |
| 2021-12-23 | 39.13 | $13.30 | 53270 |
| 2021-12-22 | 37.71 | $13.10 | 79900 |
| 2021-12-21 | 36.29 | $12.90 | 112820 |
| 2021-12-20 | 33.41 | $12.50 | 95800 |
| 2021-12-17 | 31.20 | $12.20 | 260060 |
| 2021-12-16 | 29.72 | $12.00 | 128570 |
| 2021-12-15 | 32.36 | $12.80 | 63980 |
| 2021-12-14 | 32.36 | $12.80 | 32660 |
| 2021-12-13 | 32.69 | $12.90 | 51140 |
| 2021-12-10 | 33.01 | $13.00 | 87520 |
| 2021-12-09 | 33.95 | $13.30 | 56900 |
| 2021-12-08 | 34.57 | $13.50 | 60680 |
| 2021-12-07 | 33.41 | $13.30 | 75080 |
| 2021-12-06 | 25.90 | $12.10 | 89810 |
| 2021-12-03 | 25.90 | $12.10 | 82550 |
| 2021-12-02 | 27.53 | $12.80 | 99300 |
| 2021-12-01 | 26.90 | $12.70 | 51880 |
| 2021-11-30 | 28.80 | $13.50 | 92310 |
| 2021-11-29 | 29.04 | $13.60 | 57430 |
| 2021-11-26 | 30.25 | $14.10 | 41000 |
| 2021-11-24 | 31.50 | $14.60 | 51260 |
| 2021-11-23 | 26.92 | $13.80 | 81160 |
| 2021-11-22 | 27.35 | $14.00 | 99580 |
| 2021-11-19 | 28.00 | $14.30 | 64540 |
| 2021-11-18 | 28.42 | $14.50 | 170410 |
| 2021-11-17 | 29.48 | $15.00 | 83870 |
| 2021-11-16 | 31.25 | $15.80 | 240210 |
| 2021-11-15 | 36.15 | $17.70 | 41050 |
| 2021-11-12 | 36.15 | $17.70 | 58120 |
| 2021-11-11 | 34.69 | $17.40 | 54370 |
| 2021-11-10 | 35.99 | $17.90 | 98370 |
| 2021-11-09 | 38.17 | $18.70 | 72520 |
| 2021-11-08 | 41.44 | $19.80 | 168070 |
| 2021-11-05 | 35.73 | $18.60 | 88360 |
| 2021-11-04 | 35.23 | $18.50 | 129200 |
| 2021-11-03 | 41.70 | $20.60 | 66310 |
| 2021-11-02 | 39.17 | $20.10 | 40650 |
| 2021-11-01 | 37.63 | $19.80 | 48750 |
| 2021-10-29 | 34.47 | $19.20 | 50390 |
| 2021-10-28 | 35.91 | $19.70 | 42810 |
| 2021-10-27 | 32.14 | $19.00 | 49350 |
| 2021-10-26 | 31.60 | $18.90 | 60370 |
| 2021-10-25 | 32.09 | $19.10 | 86830 |
| 2021-10-22 | 31.07 | $18.90 | 167450 |
| 2021-10-21 | 34.78 | $20.40 | 68270 |
| 2021-10-20 | 35.86 | $20.80 | 55800 |
| 2021-10-19 | 36.13 | $20.90 | 83920 |
| 2021-10-18 | 36.92 | $21.20 | 80850 |
| 2021-10-15 | 38.51 | $21.80 | 102700 |
| 2021-10-14 | 34.96 | $21.00 | 57470 |
| 2021-10-13 | 36.20 | $21.50 | 117500 |
| 2021-10-12 | 31.09 | $20.40 | 77940 |
| 2021-10-11 | 30.12 | $20.20 | 327510 |
| 2021-10-08 | 30.74 | $20.50 | 51770 |
| 2021-10-07 | 31.14 | $20.70 | 77430 |
| 2021-10-06 | 31.33 | $20.80 | 550640 |
| 2021-10-05 | 30.51 | $20.60 | 111150 |
| 2021-10-04 | 31.22 | $21.00 | 131020 |
| 2021-10-01 | 33.65 | $22.30 | 94110 |
| 2021-09-30 | 35.05 | $23.00 | 117050 |
| 2021-09-29 | 32.78 | $22.40 | 149010 |
| 2021-09-28 | 34.90 | $23.50 | 134050 |
| 2021-09-27 | 37.87 | $24.90 | 234180 |
| 2021-09-24 | 37.14 | $24.70 | 137320 |
| 2021-09-23 | 39.56 | $25.80 | 232860 |
| 2021-09-22 | 32.77 | $24.00 | 153000 |
| 2021-09-21 | 34.40 | $24.80 | 42810 |
| 2021-09-20 | 34.81 | $25.00 | 92570 |
| 2021-09-17 | 42.55 | $28.20 | 56310 |
| 2021-09-16 | 44.92 | $29.00 | 29900 |
| 2021-09-15 | 44.92 | $29.00 | 72370 |
| 2021-09-14 | 44.92 | $29.00 | 106440 |
| 2021-09-13 | 44.59 | $28.90 | 37690 |
| 2021-09-10 | 43.62 | $28.60 | 24070 |
| 2021-09-09 | 44.36 | $28.90 | 67100 |
| 2021-09-08 | 44.59 | $29.00 | 58470 |
| 2021-09-07 | 45.29 | $29.30 | 78720 |
| 2021-09-03 | 45.29 | $29.30 | 103680 |
| 2021-09-02 | 48.94 | $30.90 | 104910 |
| 2021-09-01 | 48.94 | $30.90 | 106140 |
| 2021-08-31 | 39.92 | $27.60 | 53950 |
| 2021-08-30 | 37.37 | $26.80 | 71510 |
| 2021-08-27 | 41.09 | $28.60 | 78940 |
| 2021-08-26 | 32.99 | $26.30 | 65660 |
| 2021-08-25 | 35.84 | $27.70 | 34230 |
| 2021-08-24 | 36.48 | $28.00 | 47600 |
| 2021-08-23 | 33.46 | $27.20 | 54910 |
| 2021-08-20 | 22.01 | $24.60 | 44220 |
| 2021-08-19 | 19.99 | $24.20 | 66810 |
| 2021-08-18 | 22.02 | $25.70 | 59930 |
| 2021-08-17 | 23.05 | $26.40 | 39530 |
| 2021-08-16 | 23.81 | $26.90 | 45070 |
| 2021-08-13 | 25.40 | $27.90 | 30020 |
| 2021-08-12 | 26.06 | $28.30 | 53160 |
| 2021-08-11 | 26.39 | $28.50 | 35080 |
| 2021-08-10 | 26.71 | $28.70 | 49210 |
| 2021-08-09 | 28.85 | $30.00 | 39040 |
| 2021-08-06 | 27.57 | $29.70 | 47520 |
| 2021-08-05 | 27.89 | $29.90 | 99090 |
| 2021-08-04 | 24.17 | $29.00 | 102240 |
| 2021-08-03 | 19.34 | $27.90 | 45180 |
| 2021-08-02 | 20.00 | $28.50 | 68000 |
| 2021-07-30 | 20.22 | $28.70 | 180950 |
| 2021-07-29 | 19.38 | $28.50 | 73820 |
| 2021-07-28 | 20.40 | $29.50 | 87850 |
| 2021-07-27 | 20.40 | $29.50 | 45640 |
| 2021-07-26 | 20.40 | $29.50 | 71570 |
| 2021-07-23 | 21.46 | $30.60 | 65340 |
| 2021-07-22 | 22.68 | $31.80 | 34470 |
| 2021-07-21 | 24.81 | $33.70 | 44530 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-5.97
2024-02-02
Close Price
$16.70
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-59.85
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-02-02 | -5.97 | $16.70 | — |
| 2024-02-01 | -5.97 | $16.70 | — |
| 2024-01-31 | -5.88 | $16.70 | — |
| 2024-01-30 | -5.88 | $16.70 | — |
| 2024-01-29 | -5.88 | $16.70 | — |
| 2024-01-26 | -5.88 | $16.70 | — |
| 2024-01-25 | -5.88 | $16.70 | — |
| 2024-01-24 | -5.88 | $16.70 | — |
| 2024-01-23 | -5.80 | $16.70 | 372349 |
| 2024-01-22 | 0.00 | $16.65 | 60671 |
| 2024-01-19 | -7.84 | $16.61 | 89454 |
| 2024-01-18 | -13.33 | $16.57 | 204700 |
| 2024-01-17 | 0.00 | $16.55 | 247663 |
| 2024-01-16 | -31.25 | $16.44 | 392742 |
| 2024-01-12 | -16.13 | $16.44 | 31853 |
| 2024-01-11 | -29.03 | $16.40 | 233867 |
| 2024-01-10 | -22.58 | $16.42 | 92401 |
| 2024-01-09 | -29.03 | $16.40 | 146693 |
| 2024-01-08 | -29.03 | $16.40 | 48773 |
| 2024-01-05 | -29.03 | $16.40 | 89085 |
| 2024-01-04 | -25.81 | $16.41 | 133951 |
| 2024-01-03 | -25.81 | $16.41 | 139877 |
| 2024-01-02 | -22.58 | $16.42 | 76192 |
| 2023-12-29 | -12.90 | $16.45 | 67322 |
| 2023-12-28 | -22.58 | $16.42 | 61877 |
| 2023-12-27 | -19.35 | $16.43 | 60591 |
| 2023-12-26 | -19.35 | $16.43 | 26876 |
| 2023-12-22 | -22.58 | $16.42 | 44249 |
| 2023-12-21 | -16.13 | $16.44 | 22492 |
| 2023-12-20 | -12.90 | $16.45 | 165541 |
| 2023-12-19 | -4.55 | $16.47 | 103707 |
| 2023-12-18 | -10.79 | $16.43 | 163541 |
| 2023-12-15 | 0.00 | $16.41 | 207598 |
| 2023-12-14 | -10.26 | $16.34 | 165248 |
| 2023-12-13 | -17.07 | $16.31 | 229853 |
| 2023-12-12 | -6.98 | $16.35 | 157932 |
| 2023-12-11 | -14.94 | $16.31 | 175539 |
| 2023-12-08 | -8.11 | $16.27 | 13400 |
| 2023-12-07 | -5.00 | $16.28 | 53830 |
| 2023-12-06 | -18.29 | $16.23 | 17229 |
| 2023-12-05 | -19.28 | $16.22 | 51926 |
| 2023-12-04 | -19.28 | $16.22 | 67076 |
| 2023-12-01 | -21.43 | $16.21 | 79273 |
| 2023-11-30 | -21.43 | $16.21 | 90962 |
| 2023-11-29 | -22.73 | $16.20 | 47084 |
| 2023-11-28 | -15.38 | $16.22 | 39025 |
| 2023-11-27 | -19.23 | $16.20 | 56801 |
| 2023-11-24 | -15.38 | $16.22 | 38617 |
| 2023-11-22 | -11.54 | $16.24 | 53914 |
| 2023-11-21 | 0.00 | $16.30 | 103771 |
| 2023-11-20 | 0.00 | $16.05 | 127688 |
| 2023-11-17 | 0.00 | $16.03 | 115073 |
| 2023-11-16 | 0.00 | $16.01 | 52158 |
| 2023-11-15 | 0.00 | $16.01 | 115766 |
| 2023-11-14 | -4.55 | $15.99 | 40247 |
| 2023-11-13 | -26.09 | $15.95 | 30448 |
| 2023-11-10 | -13.04 | $15.98 | 60009 |
| 2023-11-09 | -21.74 | $15.96 | 245180 |
| 2023-11-08 | -45.65 | $15.91 | 56182 |
| 2023-11-07 | -47.83 | $15.90 | 147380 |
| 2023-11-06 | -47.83 | $15.90 | 107389 |
| 2023-11-03 | -47.83 | $15.90 | 127885 |
| 2023-11-02 | -48.00 | $15.91 | 33884 |
| 2023-11-01 | -52.00 | $15.90 | 52844 |
| 2023-10-31 | -1.44 | $15.91 | 162103 |
| 2023-10-30 | -1.68 | $15.89 | 150089 |
| 2023-10-27 | -1.30 | $15.92 | 159328 |
| 2023-10-26 | -0.71 | $15.97 | 43153 |
| 2023-10-25 | -0.59 | $15.98 | 52172 |
| 2023-10-24 | -0.82 | $15.96 | 186902 |
| 2023-10-23 | -0.56 | $15.98 | 35687 |
| 2023-10-20 | -0.44 | $15.99 | 70381 |
| 2023-10-19 | -0.44 | $15.99 | 100865 |
| 2023-10-18 | -0.43 | $15.99 | 116150 |
| 2023-10-17 | -0.43 | $15.99 | 134081 |
| 2023-10-16 | -0.49 | $15.98 | 249617 |
| 2023-10-13 | -0.46 | $15.98 | 150332 |
| 2023-10-12 | -0.36 | $15.99 | 244474 |
| 2023-10-11 | -0.27 | $16.00 | 283155 |
| 2023-10-10 | -0.18 | $16.01 | 499577 |
| 2023-10-09 | -0.27 | $16.00 | 821398 |
| 2023-10-06 | -0.27 | $16.00 | 898585 |
| 2023-10-05 | -0.71 | $15.95 | 8.8M |
| 2023-10-04 | -5.92 | $8.14 | 48775 |
| 2023-10-03 | -4.51 | $8.19 | 31844 |
| 2023-10-02 | -5.63 | $8.15 | 79189 |
| 2023-09-29 | -17.46 | $7.73 | 37839 |
| 2023-09-28 | -15.77 | $7.79 | 98442 |
| 2023-09-27 | -2.57 | $8.21 | 221764 |
| 2023-09-26 | 0.00 | $7.64 | 77467 |
| 2023-09-25 | -1.13 | $7.36 | 86763 |
| 2023-09-22 | -11.43 | $6.97 | 78695 |
| 2023-09-21 | -4.29 | $7.15 | 79854 |
| 2023-09-20 | -7.76 | $7.06 | 386550 |
| 2023-09-19 | -2.26 | $6.77 | 290134 |
| 2023-09-18 | -20.00 | $6.00 | 186969 |
| 2023-09-15 | -15.22 | $5.19 | 33936 |
| 2023-09-14 | -53.49 | $5.00 | 29590 |
| 2023-09-13 | -62.07 | $5.02 | 301220 |
| 2023-09-12 | -51.72 | $5.08 | 80101 |
| 2023-09-11 | -94.83 | $4.83 | 22482 |
| 2023-09-08 | -87.72 | $4.88 | 18713 |
| 2023-09-07 | -83.64 | $4.92 | 18820 |
| 2023-09-06 | -83.64 | $4.92 | 8400 |
| 2023-09-05 | -88.68 | $4.91 | 18500 |
| 2023-09-01 | -89.58 | $4.95 | 7200 |
| 2023-08-31 | -89.58 | $4.95 | 7600 |
| 2023-08-30 | -87.50 | $4.96 | 32800 |
| 2023-08-29 | -91.49 | $4.95 | 7400 |
| 2023-08-28 | -80.85 | $5.00 | 24100 |
| 2023-08-25 | -87.23 | $4.97 | 6600 |
| 2023-08-24 | -85.11 | $4.98 | 12000 |
| 2023-08-23 | -82.61 | $5.00 | 13600 |
| 2023-08-22 | -100.00 | $4.92 | 7400 |
| 2023-08-21 | -100.00 | $4.92 | 12900 |
| 2023-08-18 | -97.92 | $4.93 | 9700 |
| 2023-08-17 | -98.28 | $4.93 | 25900 |
| 2023-08-16 | -72.41 | $5.08 | 10200 |
| 2023-08-15 | -34.48 | $5.30 | 13800 |
| 2023-08-14 | -70.69 | $5.09 | 29500 |
| 2023-08-11 | -74.14 | $5.07 | 26300 |
| 2023-08-10 | -91.38 | $4.97 | 19300 |
| 2023-08-09 | -75.86 | $5.06 | 5000 |
| 2023-08-08 | -77.59 | $5.05 | 13900 |
| 2023-08-07 | -55.17 | $5.18 | 16100 |
| 2023-08-04 | -31.03 | $5.32 | 20000 |
| 2023-08-03 | -46.55 | $5.23 | 73200 |
| 2023-08-02 | -72.41 | $5.08 | 10000 |
| 2023-08-01 | -89.66 | $4.98 | 22700 |
| 2023-07-31 | -85.45 | $5.03 | 19500 |
| 2023-07-28 | -98.18 | $4.96 | 22800 |
| 2023-07-27 | -72.55 | $5.13 | 11600 |
| 2023-07-26 | -72.55 | $5.13 | 7400 |
| 2023-07-25 | -94.12 | $5.02 | 51900 |
| 2023-07-24 | -50.91 | $5.27 | 37800 |
| 2023-07-21 | -37.14 | $5.29 | 26400 |
| 2023-07-20 | -27.14 | $5.36 | 13000 |
| 2023-07-19 | -42.47 | $5.24 | 15700 |
| 2023-07-18 | -54.05 | $5.15 | 15100 |
| 2023-07-17 | -67.57 | $5.05 | 20000 |
| 2023-07-14 | -51.35 | $5.17 | 7100 |
| 2023-07-13 | -58.11 | $5.12 | 36500 |
| 2023-07-12 | -32.43 | $5.31 | 27900 |
| 2023-07-11 | -59.46 | $5.11 | 13600 |
| 2023-07-10 | -62.16 | $5.09 | 8300 |
| 2023-07-07 | -71.62 | $5.02 | 37000 |
| 2023-07-06 | -55.41 | $5.14 | 10100 |
| 2023-07-05 | -55.41 | $5.14 | 3700 |
| 2023-07-03 | -39.19 | $5.26 | 13200 |
| 2023-06-30 | -45.95 | $5.21 | 6200 |
| 2023-06-29 | -54.05 | $5.15 | 19100 |
| 2023-06-28 | -46.67 | $5.20 | 13000 |
| 2023-06-27 | -42.67 | $5.23 | 31400 |
| 2023-06-26 | -33.33 | $5.30 | 82000 |
| 2023-06-23 | -30.38 | $5.35 | 57000 |
| 2023-06-22 | -89.87 | $4.88 | 17900 |
| 2023-06-21 | -73.40 | $5.05 | 12200 |
| 2023-06-20 | -95.58 | $4.85 | 31500 |
| 2023-06-16 | -76.99 | $5.06 | 82200 |
| 2023-06-15 | -87.18 | $4.91 | 24400 |
| 2023-06-14 | -83.76 | $4.95 | 25300 |
| 2023-06-13 | -79.49 | $5.00 | 34700 |
| 2023-06-12 | -79.49 | $5.00 | 29000 |
| 2023-06-09 | -90.60 | $4.87 | 38300 |
| 2023-06-08 | -82.05 | $4.97 | 20300 |
| 2023-06-07 | -72.65 | $5.08 | 16000 |
| 2023-06-06 | -66.95 | $5.15 | 31800 |
| 2023-06-05 | -85.59 | $4.93 | 40400 |
| 2023-06-02 | -71.19 | $5.10 | 18600 |
| 2023-06-01 | -75.59 | $4.98 | 19300 |
| 2023-05-31 | -83.46 | $4.83 | 30700 |
| 2023-05-30 | -76.87 | $4.91 | 16400 |
| 2023-05-26 | -57.46 | $5.17 | 21000 |
| 2023-05-25 | -72.39 | $4.97 | 59300 |
| 2023-05-24 | -50.75 | $5.26 | 12200 |
| 2023-05-23 | -50.00 | $5.27 | 82500 |
| 2023-05-22 | -14.93 | $5.74 | 104200 |
| 2023-05-19 | -35.82 | $5.46 | 96600 |
| 2023-05-18 | -63.43 | $5.09 | 116300 |
| 2023-05-17 | -44.03 | $5.35 | 61300 |
| 2023-05-16 | -40.30 | $5.40 | 76100 |
| 2023-05-15 | -41.79 | $5.38 | 187800 |
| 2023-05-12 | -59.70 | $5.14 | 45700 |
| 2023-05-11 | -32.84 | $5.50 | 41000 |
| 2023-05-10 | -11.94 | $5.78 | 98500 |
| 2023-05-09 | -18.66 | $5.69 | 60900 |
| 2023-05-08 | 0.00 | $5.83 | 132200 |
| 2023-05-05 | -74.77 | $4.87 | 29700 |
| 2023-05-04 | -80.37 | $4.81 | 34100 |
| 2023-05-03 | -87.85 | $4.73 | 147700 |
| 2023-05-02 | -92.52 | $4.68 | 42300 |
| 2023-05-01 | -82.69 | $4.84 | 18700 |
| 2023-04-28 | -85.58 | $4.81 | 19400 |
| 2023-04-27 | -78.85 | $4.88 | 23900 |
| 2023-04-26 | -98.08 | $4.68 | 19200 |
| 2023-04-25 | -93.88 | $4.78 | 47600 |
| 2023-04-24 | -98.00 | $4.72 | 8100 |
| 2023-04-21 | -87.00 | $4.83 | 35000 |
| 2023-04-20 | -80.00 | $4.90 | 13600 |
| 2023-04-19 | -70.00 | $5.00 | 67800 |
| 2023-04-18 | -71.00 | $4.99 | 12000 |
| 2023-04-17 | -44.52 | $5.05 | 17900 |
| 2023-04-14 | -47.26 | $5.01 | 31100 |
| 2023-04-13 | -44.52 | $5.05 | 60500 |
| 2023-04-12 | -60.96 | $4.81 | 93400 |
| 2023-04-11 | -36.99 | $5.16 | 154500 |
| 2023-04-10 | -32.19 | $5.23 | 44500 |
| 2023-04-06 | -23.97 | $5.35 | 43900 |
| 2023-04-05 | -32.88 | $5.22 | 51500 |
| 2023-04-04 | -44.58 | $5.16 | 29600 |
| 2023-04-03 | -35.48 | $5.44 | 53100 |
| 2023-03-31 | -39.25 | $5.37 | 65800 |
| 2023-03-30 | -48.92 | $5.19 | 27200 |
| 2023-03-29 | -46.77 | $5.23 | 18000 |
| 2023-03-28 | -55.38 | $5.07 | 83700 |
| 2023-03-27 | -69.35 | $4.81 | 60800 |
| 2023-03-24 | -63.98 | $4.91 | 74800 |
| 2023-03-23 | -52.69 | $5.12 | 218900 |
| 2023-03-22 | -58.06 | $5.02 | 71400 |
| 2023-03-21 | -39.25 | $5.37 | 204900 |
| 2023-03-20 | -73.01 | $4.85 | 157500 |
| 2023-03-17 | -96.00 | $4.58 | 50800 |
| 2023-03-16 | -92.00 | $4.66 | 136500 |
| 2023-03-15 | -65.00 | $5.20 | 39500 |
| 2023-03-14 | -56.00 | $5.38 | 78300 |
| 2023-03-13 | -77.50 | $4.95 | 98900 |
| 2023-03-10 | -85.00 | $4.80 | 180500 |
| 2023-03-09 | -55.00 | $5.40 | 75780 |
| 2023-03-08 | -50.00 | $5.50 | 64910 |
| 2023-03-07 | -40.00 | $5.70 | 110500 |
| 2023-03-06 | -50.00 | $5.50 | 187300 |
| 2023-03-03 | -85.00 | $4.80 | 12170 |
| 2023-03-02 | -85.00 | $4.80 | 3540 |
| 2023-03-01 | -95.00 | $4.60 | 34860 |
| 2023-02-28 | -95.00 | $4.60 | 36270 |
| 2023-02-27 | -89.47 | $4.80 | 32850 |
| 2023-02-24 | -89.47 | $4.80 | 170150 |
| 2023-02-23 | -52.63 | $5.50 | 9220 |
| 2023-02-22 | -52.63 | $5.50 | 56150 |
| 2023-02-21 | -52.63 | $5.50 | 153020 |
| 2023-02-17 | -30.00 | $6.00 | 19570 |
| 2023-02-16 | -30.00 | $6.00 | 107460 |
| 2023-02-15 | -60.00 | $5.40 | 72720 |
| 2023-02-14 | -89.47 | $5.00 | 43340 |
| 2023-02-13 | -100.00 | $4.80 | 34540 |
| 2023-02-10 | -100.00 | $4.80 | 74010 |
| 2023-02-09 | -93.33 | $5.30 | 28320 |
| 2023-02-08 | -86.67 | $5.40 | 19230 |
| 2023-02-07 | -86.67 | $5.40 | 20140 |
| 2023-02-06 | -100.00 | $5.40 | 19490 |
| 2023-02-03 | -64.29 | $5.80 | 22060 |
| 2023-02-02 | -78.95 | $5.70 | 15400 |
| 2023-02-01 | -57.69 | $5.70 | 14680 |
| 2023-01-31 | -45.71 | $5.60 | 7730 |
| 2023-01-30 | -41.67 | $5.70 | 34340 |
| 2023-01-27 | -41.67 | $5.70 | 46350 |
| 2023-01-26 | -33.33 | $6.00 | 20090 |
| 2023-01-25 | -38.89 | $5.80 | 28540 |
| 2023-01-24 | -30.56 | $6.10 | 29110 |
| 2023-01-23 | -25.00 | $6.30 | 32090 |
| 2023-01-20 | -19.44 | $6.50 | 21100 |
| 2023-01-19 | -22.22 | $6.40 | 33170 |
| 2023-01-18 | -27.78 | $6.20 | 77090 |
| 2023-01-17 | -27.78 | $6.20 | 41980 |
| 2023-01-13 | -30.56 | $6.10 | 29480 |
| 2023-01-12 | -33.33 | $6.00 | 72490 |
| 2023-01-11 | -27.78 | $6.20 | 25930 |
| 2023-01-10 | -27.78 | $6.20 | 92040 |
| 2023-01-09 | -16.67 | $6.60 | 117220 |
| 2023-01-06 | -38.89 | $5.80 | 264160 |
| 2023-01-05 | -25.00 | $6.30 | 2.9M |
| 2023-01-04 | 0.00 | $5.20 | 114790 |
| 2023-01-03 | -50.00 | $4.40 | 77940 |
| 2022-12-30 | -93.75 | $3.70 | 77480 |
| 2022-12-29 | -93.75 | $3.70 | 61040 |
| 2022-12-28 | -93.75 | $3.70 | 43990 |
| 2022-12-27 | -100.00 | $3.70 | 53980 |
| 2022-12-23 | -100.00 | $3.80 | 18260 |
| 2022-12-22 | -100.00 | $3.80 | 58130 |
| 2022-12-21 | -100.00 | $3.90 | 23240 |
| 2022-12-20 | -100.00 | $3.90 | 48990 |
| 2022-12-19 | -100.00 | $4.00 | 134100 |
| 2022-12-16 | -100.00 | $4.20 | 103890 |
| 2022-12-15 | -88.89 | $4.40 | 104830 |
| 2022-12-14 | -88.89 | $4.40 | 32810 |
| 2022-12-13 | -88.89 | $4.40 | 130900 |
| 2022-12-12 | -33.33 | $4.90 | 194480 |
| 2022-12-09 | -100.00 | $4.30 | 22280 |
| 2022-12-08 | -100.00 | $4.30 | 16720 |
| 2022-12-07 | -80.00 | $4.40 | 39070 |
| 2022-12-06 | -80.00 | $4.40 | 21320 |
| 2022-12-05 | -60.00 | $4.50 | 15180 |
| 2022-12-02 | -40.00 | $4.60 | 35810 |
| 2022-12-01 | -80.00 | $4.40 | 49680 |
| 2022-11-30 | -80.00 | $4.40 | 14970 |
| 2022-11-29 | -60.00 | $4.50 | 16590 |
| 2022-11-28 | -60.00 | $4.50 | 22530 |
| 2022-11-25 | -60.00 | $4.50 | 1800 |
| 2022-11-23 | -60.00 | $4.50 | 10680 |
| 2022-11-22 | -60.00 | $4.50 | 16920 |
| 2022-11-21 | -60.00 | $4.50 | 21130 |
| 2022-11-18 | -80.00 | $4.40 | 24340 |
| 2022-11-17 | -80.00 | $4.40 | 26570 |
| 2022-11-16 | -60.00 | $4.50 | 15740 |
| 2022-11-15 | -60.00 | $4.50 | 18830 |
| 2022-11-14 | -50.00 | $4.50 | 24800 |
| 2022-11-11 | -37.50 | $4.70 | 13290 |
| 2022-11-10 | -75.00 | $4.40 | 14740 |
| 2022-11-09 | -87.50 | $4.30 | 49850 |
| 2022-11-08 | -75.00 | $4.40 | 10220 |
| 2022-11-07 | -62.50 | $4.50 | 29410 |
| 2022-11-04 | -50.00 | $4.60 | 19330 |
| 2022-11-03 | -62.50 | $4.50 | 15620 |
| 2022-11-02 | -66.67 | $4.50 | 15290 |
| 2022-11-01 | -70.00 | $4.50 | 10100 |
| 2022-10-31 | -70.00 | $4.50 | 10140 |
| 2022-10-28 | -70.00 | $4.50 | 10140 |
| 2022-10-27 | -70.00 | $4.50 | 7210 |
| 2022-10-26 | -70.00 | $4.50 | 16030 |
| 2022-10-25 | -80.00 | $4.40 | 7140 |
| 2022-10-24 | -80.00 | $4.40 | 12990 |
| 2022-10-21 | -70.00 | $4.50 | 22890 |
| 2022-10-20 | -60.00 | $4.60 | 10370 |
| 2022-10-19 | -70.00 | $4.50 | 31340 |
| 2022-10-18 | -70.00 | $4.50 | 58060 |
| 2022-10-17 | -71.43 | $4.70 | 35100 |
| 2022-10-14 | -85.71 | $4.60 | 16170 |
| 2022-10-13 | -75.00 | $4.60 | 33430 |
| 2022-10-12 | -75.00 | $4.60 | 15680 |
| 2022-10-11 | -62.50 | $4.70 | 34460 |
| 2022-10-10 | -72.73 | $4.70 | 22100 |
| 2022-10-07 | -72.73 | $4.70 | 16250 |
| 2022-10-06 | -45.45 | $5.00 | 3780 |
| 2022-10-05 | -27.27 | $5.20 | 15990 |
| 2022-10-04 | -45.45 | $5.00 | 16900 |
| 2022-10-03 | -45.45 | $5.00 | 11010 |
| 2022-09-30 | -45.45 | $5.00 | 25060 |
| 2022-09-29 | -63.64 | $4.80 | 8860 |
| 2022-09-28 | -64.29 | $4.90 | 20380 |
| 2022-09-27 | -64.29 | $4.90 | 47080 |
| 2022-09-26 | -64.29 | $4.90 | 58500 |
| 2022-09-23 | -64.29 | $4.90 | 61250 |
| 2022-09-22 | -71.43 | $4.80 | 48150 |
| 2022-09-21 | -71.43 | $4.80 | 139640 |
| 2022-09-20 | -92.86 | $4.50 | 232380 |
| 2022-09-19 | -78.57 | $4.70 | 40050 |
| 2022-09-16 | -85.71 | $4.60 | 124460 |
| 2022-09-15 | -90.00 | $4.90 | 57140 |
| 2022-09-14 | -81.82 | $5.00 | 51600 |
| 2022-09-13 | -84.62 | $5.00 | 39670 |
| 2022-09-12 | -78.57 | $5.10 | 53930 |
| 2022-09-09 | -71.43 | $5.20 | 27860 |
| 2022-09-08 | -75.00 | $5.20 | 36780 |
| 2022-09-07 | -81.25 | $5.10 | 13060 |
| 2022-09-06 | -81.25 | $5.10 | 29070 |
| 2022-09-02 | -81.25 | $5.10 | 12970 |
| 2022-09-01 | -81.25 | $5.10 | 58210 |
| 2022-08-31 | -100.00 | $5.20 | 26460 |
| 2022-08-30 | -91.67 | $5.30 | 26190 |
| 2022-08-29 | -76.92 | $5.40 | 39750 |
| 2022-08-26 | -69.23 | $5.50 | 22260 |
| 2022-08-25 | -53.85 | $5.70 | 15960 |
| 2022-08-24 | -61.54 | $5.60 | 22570 |
| 2022-08-23 | -76.92 | $5.40 | 11320 |
| 2022-08-22 | -76.92 | $5.40 | 15410 |
| 2022-08-19 | -61.54 | $5.60 | 32750 |
| 2022-08-18 | -64.29 | $5.60 | 24410 |
| 2022-08-17 | -56.25 | $5.80 | 41790 |
| 2022-08-16 | -37.50 | $6.10 | 39370 |
| 2022-08-15 | -43.75 | $6.00 | 25590 |
| 2022-08-12 | -43.75 | $6.00 | 30130 |
| 2022-08-11 | -43.75 | $6.00 | 47810 |
| 2022-08-10 | -18.75 | $6.40 | 52270 |
| 2022-08-09 | -50.00 | $5.90 | 87010 |
| 2022-08-08 | -25.00 | $6.30 | 115080 |
| 2022-08-05 | -61.11 | $5.80 | 112170 |
| 2022-08-04 | -90.48 | $5.30 | 71370 |
| 2022-08-03 | -85.71 | $5.40 | 94160 |
| 2022-08-02 | -90.48 | $5.30 | 76450 |
| 2022-08-01 | -95.24 | $5.20 | 207620 |
| 2022-07-29 | -90.48 | $5.30 | 56700 |
| 2022-07-28 | -94.44 | $5.50 | 118630 |
| 2022-07-27 | -83.33 | $5.70 | 92740 |
| 2022-07-26 | -72.22 | $5.90 | 69420 |
| 2022-07-25 | -61.11 | $6.10 | 23860 |
| 2022-07-22 | -66.67 | $6.00 | 82350 |
| 2022-07-21 | -50.00 | $6.30 | 50410 |
| 2022-07-20 | -33.33 | $6.60 | 58470 |
| 2022-07-19 | -47.37 | $6.30 | 64390 |
| 2022-07-18 | -59.09 | $5.90 | 52080 |
| 2022-07-15 | -46.15 | $6.00 | 59870 |
| 2022-07-14 | -53.85 | $5.80 | 80180 |
| 2022-07-13 | -50.00 | $5.90 | 66090 |
| 2022-07-12 | -42.31 | $6.10 | 90480 |
| 2022-07-11 | -34.62 | $6.30 | 94010 |
| 2022-07-08 | -11.54 | $6.90 | 87670 |
| 2022-07-07 | -11.54 | $6.90 | 155970 |
| 2022-07-06 | -8.33 | $6.70 | 192540 |
| 2022-07-05 | 0.00 | $6.50 | 120680 |
| 2022-07-01 | -36.84 | $5.70 | 144300 |
| 2022-06-30 | -31.58 | $5.80 | 141930 |
| 2022-06-29 | -42.11 | $5.60 | 159460 |
| 2022-06-28 | -42.11 | $5.60 | 117120 |
| 2022-06-27 | -31.58 | $5.80 | 116320 |
| 2022-06-24 | -47.37 | $5.50 | 126940 |
| 2022-06-23 | -5.56 | $6.20 | 268710 |
| 2022-06-22 | -6.25 | $6.00 | 59380 |
| 2022-06-21 | -18.75 | $5.80 | 83730 |
| 2022-06-17 | -18.75 | $5.80 | 270070 |
| 2022-06-16 | -75.00 | $4.90 | 184930 |
| 2022-06-15 | -56.25 | $5.20 | 57920 |
| 2022-06-14 | -37.50 | $5.50 | 103300 |
| 2022-06-13 | -25.00 | $5.70 | 203100 |
| 2022-06-10 | -13.33 | $5.50 | 140190 |
| 2022-06-09 | -25.00 | $5.00 | 83490 |
| 2022-06-08 | -33.33 | $4.90 | 88170 |
| 2022-06-07 | -50.00 | $4.70 | 49900 |
| 2022-06-06 | -50.00 | $4.70 | 28740 |
| 2022-06-03 | -41.67 | $4.80 | 82370 |
| 2022-06-02 | -68.75 | $4.60 | 63060 |
| 2022-06-01 | -72.22 | $4.60 | 30470 |
| 2022-05-31 | -72.22 | $4.60 | 40660 |
| 2022-05-27 | -72.22 | $4.60 | 59920 |
| 2022-05-26 | -73.68 | $4.60 | 54000 |
| 2022-05-25 | -76.19 | $4.60 | 38940 |
| 2022-05-24 | -72.73 | $4.70 | 21360 |
| 2022-05-23 | -66.67 | $5.00 | 10940 |
| 2022-05-20 | -74.07 | $4.80 | 29240 |
| 2022-05-19 | -71.43 | $4.90 | 16400 |
| 2022-05-18 | -77.42 | $4.80 | 44760 |
| 2022-05-17 | -77.42 | $4.80 | 45780 |
| 2022-05-16 | -80.65 | $4.70 | 105640 |
| 2022-05-13 | -80.65 | $4.70 | 115680 |
| 2022-05-12 | -96.77 | $4.20 | 104200 |
| 2022-05-11 | -93.33 | $4.40 | 52690 |
| 2022-05-10 | -90.00 | $4.50 | 26050 |
| 2022-05-09 | -90.63 | $4.50 | 61720 |
| 2022-05-06 | -87.50 | $4.60 | 210480 |
| 2022-05-05 | -96.55 | $5.10 | 58370 |
| 2022-05-04 | -92.31 | $5.50 | 33100 |
| 2022-05-03 | -81.48 | $5.80 | 23620 |
| 2022-05-02 | -88.89 | $5.60 | 31530 |
| 2022-04-29 | -85.19 | $5.70 | 59940 |
| 2022-04-28 | -92.59 | $5.50 | 113300 |
| 2022-04-27 | -95.45 | $5.90 | 46440 |
| 2022-04-26 | -90.00 | $6.30 | 45340 |
| 2022-04-25 | -73.68 | $6.70 | 17010 |
| 2022-04-22 | -94.12 | $6.50 | 48270 |
| 2022-04-21 | -88.89 | $6.70 | 32120 |
| 2022-04-20 | -80.00 | $6.90 | 19330 |
| 2022-04-19 | -79.17 | $7.00 | 58090 |
| 2022-04-18 | -91.67 | $6.70 | 51000 |
| 2022-04-14 | -90.91 | $6.90 | 27450 |
| 2022-04-13 | -90.91 | $6.90 | 14090 |
| 2022-04-12 | -86.36 | $7.00 | 14020 |
| 2022-04-11 | -90.91 | $6.90 | 64540 |
| 2022-04-08 | -80.95 | $7.20 | 21110 |
| 2022-04-07 | -80.95 | $7.20 | 46160 |
| 2022-04-06 | -61.90 | $7.60 | 36340 |
| 2022-04-05 | -61.90 | $7.60 | 35020 |
| 2022-04-04 | -52.38 | $7.80 | 53180 |
| 2022-04-01 | -57.14 | $7.70 | 61910 |
| 2022-03-31 | -85.71 | $7.10 | 151440 |
| 2022-03-30 | -75.00 | $7.40 | 69560 |
| 2022-03-29 | -58.33 | $7.80 | 46150 |
| 2022-03-28 | -70.83 | $7.50 | 40480 |
| 2022-03-25 | -62.50 | $7.70 | 26780 |
| 2022-03-24 | -65.52 | $7.80 | 48550 |
| 2022-03-23 | -58.62 | $8.00 | 59820 |
| 2022-03-22 | -60.00 | $8.00 | 62790 |
| 2022-03-21 | -59.38 | $8.10 | 33870 |
| 2022-03-18 | -51.43 | $8.50 | 124860 |
| 2022-03-17 | -77.50 | $7.70 | 61400 |
| 2022-03-16 | -90.24 | $7.20 | 84390 |
| 2022-03-15 | -93.02 | $7.10 | 51730 |
| 2022-03-14 | -90.70 | $7.20 | 74430 |
| 2022-03-11 | -96.23 | $7.00 | 40290 |
| 2022-03-10 | -89.09 | $7.40 | 124570 |
| 2022-03-09 | -90.57 | $7.50 | 96430 |
| 2022-03-08 | -98.11 | $7.10 | 102720 |
| 2022-03-07 | -96.00 | $7.50 | 69940 |
| 2022-03-04 | -95.74 | $7.80 | 70670 |
| 2022-03-03 | -97.56 | $8.30 | 81800 |
| 2022-03-02 | -89.47 | $8.90 | 87970 |
| 2022-03-01 | -94.74 | $8.70 | 58370 |
| 2022-02-28 | -89.47 | $8.90 | 45220 |
| 2022-02-25 | -80.00 | $9.10 | 42010 |
| 2022-02-24 | -77.50 | $9.20 | 82710 |
| 2022-02-23 | -75.00 | $9.30 | 37120 |
| 2022-02-22 | -70.00 | $9.50 | 45880 |
| 2022-02-18 | -60.00 | $9.90 | 29250 |
| 2022-02-17 | -52.50 | $10.20 | 25280 |
| 2022-02-16 | -37.50 | $10.80 | 15080 |
| 2022-02-15 | -32.50 | $11.00 | 38750 |
| 2022-02-14 | -45.24 | $10.60 | 21790 |
| 2022-02-11 | -46.67 | $10.70 | 57240 |
| 2022-02-10 | -27.66 | $11.70 | 34680 |
| 2022-02-09 | -30.91 | $12.10 | 63010 |
| 2022-02-08 | -45.45 | $11.30 | 67680 |
| 2022-02-07 | -36.36 | $11.80 | 51390 |
| 2022-02-04 | -45.45 | $11.30 | 174110 |
| 2022-02-03 | -60.00 | $10.50 | 47480 |
| 2022-02-02 | -57.38 | $10.90 | 63740 |
| 2022-02-01 | -60.87 | $11.00 | 62380 |
| 2022-01-31 | -73.61 | $10.20 | 45460 |
| 2022-01-28 | -93.06 | $8.80 | 29360 |
| 2022-01-27 | -97.10 | $8.80 | 51540 |
| 2022-01-26 | -89.55 | $9.50 | 38910 |
| 2022-01-25 | -83.58 | $9.90 | 51160 |
| 2022-01-24 | -85.07 | $9.80 | 86870 |
| 2022-01-21 | -94.74 | $10.10 | 93300 |
| 2022-01-20 | -94.12 | $10.70 | 94820 |
| 2022-01-19 | -98.04 | $10.50 | 102950 |
| 2022-01-18 | -95.35 | $11.40 | 100740 |
| 2022-01-14 | -77.50 | $12.40 | 51560 |
| 2022-01-13 | -72.50 | $12.60 | 46180 |
| 2022-01-12 | -75.00 | $12.50 | 39110 |
| 2022-01-11 | -62.50 | $13.00 | 31640 |
| 2022-01-10 | -72.50 | $12.60 | 41240 |
| 2022-01-07 | -70.00 | $12.70 | 45820 |
| 2022-01-06 | -60.00 | $13.10 | 54220 |
| 2022-01-05 | -65.00 | $12.90 | 104270 |
| 2022-01-04 | -35.00 | $14.10 | 126050 |
| 2022-01-03 | -10.00 | $15.10 | 254250 |
| 2021-12-31 | -43.33 | $13.20 | 130370 |
| 2021-12-30 | -50.00 | $13.00 | 234000 |
| 2021-12-29 | -100.00 | $11.60 | 940830 |
| 2021-12-28 | -88.00 | $11.90 | 86060 |
| 2021-12-27 | -70.00 | $12.50 | 78890 |
| 2021-12-23 | -43.33 | $13.30 | 53270 |
| 2021-12-22 | -51.61 | $13.10 | 79900 |
| 2021-12-21 | -58.06 | $12.90 | 112820 |
| 2021-12-20 | -70.97 | $12.50 | 95800 |
| 2021-12-17 | -80.65 | $12.20 | 260060 |
| 2021-12-16 | -90.00 | $12.00 | 128570 |
| 2021-12-15 | -71.43 | $12.80 | 63980 |
| 2021-12-14 | -77.36 | $12.80 | 32660 |
| 2021-12-13 | -79.69 | $12.90 | 51140 |
| 2021-12-10 | -78.13 | $13.00 | 87520 |
| 2021-12-09 | -73.44 | $13.30 | 56900 |
| 2021-12-08 | -73.24 | $13.50 | 60680 |
| 2021-12-07 | -79.52 | $13.30 | 75080 |
| 2021-12-06 | -94.19 | $12.10 | 89810 |
| 2021-12-03 | -98.78 | $12.10 | 82550 |
| 2021-12-02 | -91.01 | $12.80 | 99300 |
| 2021-12-01 | -100.00 | $12.70 | 51880 |
| 2021-11-30 | -96.25 | $13.50 | 92310 |
| 2021-11-29 | -98.70 | $13.60 | 57430 |
| 2021-11-26 | -92.21 | $14.10 | 41000 |
| 2021-11-24 | -85.71 | $14.60 | 51260 |
| 2021-11-23 | -96.10 | $13.80 | 81160 |
| 2021-11-22 | -93.51 | $14.00 | 99580 |
| 2021-11-19 | -98.57 | $14.30 | 64540 |
| 2021-11-18 | -97.10 | $14.50 | 170410 |
| 2021-11-17 | -96.88 | $15.00 | 83870 |
| 2021-11-16 | -89.39 | $15.80 | 240210 |
| 2021-11-15 | -90.91 | $17.70 | 41050 |
| 2021-11-12 | -92.00 | $17.70 | 58120 |
| 2021-11-11 | -100.00 | $17.40 | 54370 |
| 2021-11-10 | -97.78 | $17.90 | 98370 |
| 2021-11-09 | -83.72 | $18.70 | 72520 |
| 2021-11-08 | -58.14 | $19.80 | 168070 |
| 2021-11-05 | -86.05 | $18.60 | 88360 |
| 2021-11-04 | -97.44 | $18.50 | 129200 |
| 2021-11-03 | -44.74 | $20.60 | 66310 |
| 2021-11-02 | -57.89 | $20.10 | 40650 |
| 2021-11-01 | -65.79 | $19.80 | 48750 |
| 2021-10-29 | -81.58 | $19.20 | 50390 |
| 2021-10-28 | -76.92 | $19.70 | 42810 |
| 2021-10-27 | -90.38 | $19.00 | 49350 |
| 2021-10-26 | -92.45 | $18.90 | 60370 |
| 2021-10-25 | -90.48 | $19.10 | 86830 |
| 2021-10-22 | -94.03 | $18.90 | 167450 |
| 2021-10-21 | -92.45 | $20.40 | 68270 |
| 2021-10-20 | -88.57 | $20.80 | 55800 |
| 2021-10-19 | -87.14 | $20.90 | 83920 |
| 2021-10-18 | -82.86 | $21.20 | 80850 |
| 2021-10-15 | -76.62 | $21.80 | 102700 |
| 2021-10-14 | -89.25 | $21.00 | 57470 |
| 2021-10-13 | -83.87 | $21.50 | 117500 |
| 2021-10-12 | -95.83 | $20.40 | 77940 |
| 2021-10-11 | -97.94 | $20.20 | 327510 |
| 2021-10-08 | -95.83 | $20.50 | 51770 |
| 2021-10-07 | -95.83 | $20.70 | 77430 |
| 2021-10-06 | -95.19 | $20.80 | 550640 |
| 2021-10-05 | -98.06 | $20.60 | 111150 |
| 2021-10-04 | -97.00 | $21.00 | 131020 |
| 2021-10-01 | -97.73 | $22.30 | 94110 |
| 2021-09-30 | -90.72 | $23.00 | 117050 |
| 2021-09-29 | -97.92 | $22.40 | 149010 |
| 2021-09-28 | -96.51 | $23.50 | 134050 |
| 2021-09-27 | -86.25 | $24.90 | 234180 |
| 2021-09-24 | -88.75 | $24.70 | 137320 |
| 2021-09-23 | -75.00 | $25.80 | 232860 |
| 2021-09-22 | -97.50 | $24.00 | 153000 |
| 2021-09-21 | -97.22 | $24.80 | 42810 |
| 2021-09-20 | -91.89 | $25.00 | 92570 |
| 2021-09-17 | -41.86 | $28.20 | 56310 |
| 2021-09-16 | -32.56 | $29.00 | 29900 |
| 2021-09-15 | -32.56 | $29.00 | 72370 |
| 2021-09-14 | -32.56 | $29.00 | 106440 |
| 2021-09-13 | -33.72 | $28.90 | 37690 |
| 2021-09-10 | -37.21 | $28.60 | 24070 |
| 2021-09-09 | -33.72 | $28.90 | 67100 |
| 2021-09-08 | -32.56 | $29.00 | 58470 |
| 2021-09-07 | -29.07 | $29.30 | 78720 |
| 2021-09-03 | -29.07 | $29.30 | 103680 |
| 2021-09-02 | -10.47 | $30.90 | 104910 |
| 2021-09-01 | -4.94 | $30.90 | 106140 |
| 2021-08-31 | -45.00 | $27.60 | 53950 |
| 2021-08-30 | -55.00 | $26.80 | 71510 |
| 2021-08-27 | -32.50 | $28.60 | 78940 |
| 2021-08-26 | -61.25 | $26.30 | 65660 |
| 2021-08-25 | -43.75 | $27.70 | 34230 |
| 2021-08-24 | -40.00 | $28.00 | 47600 |
| 2021-08-23 | -50.00 | $27.20 | 54910 |
| 2021-08-20 | -83.53 | $24.60 | 44220 |
| 2021-08-19 | -100.00 | $24.20 | 66810 |
| 2021-08-18 | -88.17 | $25.70 | 59930 |
| 2021-08-17 | -93.75 | $26.40 | 39530 |
| 2021-08-16 | -98.61 | $26.90 | 45070 |
| 2021-08-13 | -89.71 | $27.90 | 30020 |
| 2021-08-12 | -85.71 | $28.30 | 53160 |
| 2021-08-11 | -91.43 | $28.50 | 35080 |
| 2021-08-10 | -91.49 | $28.70 | 49210 |
| 2021-08-09 | -79.41 | $30.00 | 39040 |
| 2021-08-06 | -85.12 | $29.70 | 47520 |
| 2021-08-05 | -83.61 | $29.90 | 99090 |
| 2021-08-04 | -90.98 | $29.00 | 102240 |
| 2021-08-03 | -100.00 | $27.90 | 45180 |
| 2021-08-02 | -96.64 | $28.50 | 68000 |
| 2021-07-30 | -95.63 | $28.70 | 180950 |
| 2021-07-29 | -98.34 | $28.50 | 73820 |
| 2021-07-28 | -94.92 | $29.50 | 87850 |
| 2021-07-27 | -95.61 | $29.50 | 45640 |
| 2021-07-26 | -98.10 | $29.50 | 71570 |
| 2021-07-23 | -98.99 | $30.60 | 65340 |
| 2021-07-22 | -92.93 | $31.80 | 34470 |
| 2021-07-21 | -83.33 | $33.70 | 44530 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
71.53
2024-02-02
Close Price
$16.70
Average Directional Index - Detailed Analysis
Minimum
5.28
Average
25.99
Maximum
81.97
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-02-02 | 71.53 | $16.70 | — |
| 2024-02-01 | 71.38 | $16.70 | — |
| 2024-01-31 | 71.22 | $16.70 | — |
| 2024-01-30 | 71.04 | $16.70 | — |
| 2024-01-29 | 70.86 | $16.70 | — |
| 2024-01-26 | 70.67 | $16.70 | — |
| 2024-01-25 | 70.47 | $16.70 | — |
| 2024-01-24 | 70.26 | $16.70 | — |
| 2024-01-23 | 70.04 | $16.70 | 372349 |
| 2024-01-22 | 69.80 | $16.65 | 60671 |
| 2024-01-19 | 69.70 | $16.61 | 89454 |
| 2024-01-18 | 69.63 | $16.57 | 204700 |
| 2024-01-17 | 69.62 | $16.55 | 247663 |
| 2024-01-16 | 69.74 | $16.44 | 392742 |
| 2024-01-12 | 70.13 | $16.44 | 31853 |
| 2024-01-11 | 70.56 | $16.40 | 233867 |
| 2024-01-10 | 71.02 | $16.42 | 92401 |
| 2024-01-09 | 71.56 | $16.40 | 146693 |
| 2024-01-08 | 72.14 | $16.40 | 48773 |
| 2024-01-05 | 72.79 | $16.40 | 89085 |
| 2024-01-04 | 73.42 | $16.41 | 133951 |
| 2024-01-03 | 74.09 | $16.41 | 139877 |
| 2024-01-02 | 74.84 | $16.42 | 76192 |
| 2023-12-29 | 75.33 | $16.45 | 67322 |
| 2023-12-28 | 75.85 | $16.42 | 61877 |
| 2023-12-27 | 76.42 | $16.43 | 60591 |
| 2023-12-26 | 77.01 | $16.43 | 26876 |
| 2023-12-22 | 77.64 | $16.42 | 44249 |
| 2023-12-21 | 78.31 | $16.44 | 22492 |
| 2023-12-20 | 78.96 | $16.45 | 165541 |
| 2023-12-19 | 79.51 | $16.47 | 103707 |
| 2023-12-18 | 80.01 | $16.43 | 163541 |
| 2023-12-15 | 80.56 | $16.41 | 207598 |
| 2023-12-14 | 81.21 | $16.34 | 165248 |
| 2023-12-13 | 81.97 | $16.31 | 229853 |
| 2023-12-12 | 81.86 | $16.35 | 157932 |
| 2023-12-11 | 81.73 | $16.31 | 175539 |
| 2023-12-08 | 81.61 | $16.27 | 13400 |
| 2023-12-07 | 81.54 | $16.28 | 53830 |
| 2023-12-06 | 81.46 | $16.23 | 17229 |
| 2023-12-05 | 81.40 | $16.22 | 51926 |
| 2023-12-04 | 81.35 | $16.22 | 67076 |
| 2023-12-01 | 81.29 | $16.21 | 79273 |
| 2023-11-30 | 81.23 | $16.21 | 90962 |
| 2023-11-29 | 81.17 | $16.20 | 47084 |
| 2023-11-28 | 81.11 | $16.22 | 39025 |
| 2023-11-27 | 80.99 | $16.20 | 56801 |
| 2023-11-24 | 80.86 | $16.22 | 38617 |
| 2023-11-22 | 80.74 | $16.24 | 53914 |
| 2023-11-21 | 80.43 | $16.30 | 103771 |
| 2023-11-20 | 80.11 | $16.05 | 127688 |
| 2023-11-17 | 79.85 | $16.03 | 115073 |
| 2023-11-16 | 79.58 | $16.01 | 52158 |
| 2023-11-15 | 79.30 | $16.01 | 115766 |
| 2023-11-14 | 79.01 | $15.99 | 40247 |
| 2023-11-13 | 78.72 | $15.95 | 30448 |
| 2023-11-10 | 78.40 | $15.98 | 60009 |
| 2023-11-09 | 78.07 | $15.96 | 245180 |
| 2023-11-08 | 77.73 | $15.91 | 56182 |
| 2023-11-07 | 77.38 | $15.90 | 147380 |
| 2023-11-06 | 77.02 | $15.90 | 107389 |
| 2023-11-03 | 76.63 | $15.90 | 127885 |
| 2023-11-02 | 76.23 | $15.91 | 33884 |
| 2023-11-01 | 75.81 | $15.90 | 52844 |
| 2023-10-31 | 75.38 | $15.91 | 162103 |
| 2023-10-30 | 74.92 | $15.89 | 150089 |
| 2023-10-27 | 74.38 | $15.92 | 159328 |
| 2023-10-26 | 73.58 | $15.97 | 43153 |
| 2023-10-25 | 72.65 | $15.98 | 52172 |
| 2023-10-24 | 71.68 | $15.96 | 186902 |
| 2023-10-23 | 70.65 | $15.98 | 35687 |
| 2023-10-20 | 69.57 | $15.99 | 70381 |
| 2023-10-19 | 68.44 | $15.99 | 100865 |
| 2023-10-18 | 67.21 | $15.99 | 116150 |
| 2023-10-17 | 65.91 | $15.99 | 134081 |
| 2023-10-16 | 64.55 | $15.98 | 249617 |
| 2023-10-13 | 63.12 | $15.98 | 150332 |
| 2023-10-12 | 61.59 | $15.99 | 244474 |
| 2023-10-11 | 59.98 | $16.00 | 283155 |
| 2023-10-10 | 58.28 | $16.01 | 499577 |
| 2023-10-09 | 56.47 | $16.00 | 821398 |
| 2023-10-06 | 54.56 | $16.00 | 898585 |
| 2023-10-05 | 52.56 | $15.95 | 8.8M |
| 2023-10-04 | 50.45 | $8.14 | 48775 |
| 2023-10-03 | 49.24 | $8.19 | 31844 |
| 2023-10-02 | 47.32 | $8.15 | 79189 |
| 2023-09-29 | 45.30 | $7.73 | 37839 |
| 2023-09-28 | 43.24 | $7.79 | 98442 |
| 2023-09-27 | 41.07 | $8.21 | 221764 |
| 2023-09-26 | 38.79 | $7.64 | 77467 |
| 2023-09-25 | 36.60 | $7.36 | 86763 |
| 2023-09-22 | 34.38 | $6.97 | 78695 |
| 2023-09-21 | 32.15 | $7.15 | 79854 |
| 2023-09-20 | 29.79 | $7.06 | 386550 |
| 2023-09-19 | 27.32 | $6.77 | 290134 |
| 2023-09-18 | 24.92 | $6.00 | 186969 |
| 2023-09-15 | 22.73 | $5.19 | 33936 |
| 2023-09-14 | 21.90 | $5.00 | 29590 |
| 2023-09-13 | 21.52 | $5.02 | 301220 |
| 2023-09-12 | 21.24 | $5.08 | 80101 |
| 2023-09-11 | 20.95 | $4.83 | 22482 |
| 2023-09-08 | 21.18 | $4.88 | 18713 |
| 2023-09-07 | 21.38 | $4.92 | 18820 |
| 2023-09-06 | 21.33 | $4.92 | 8400 |
| 2023-09-05 | 21.38 | $4.91 | 18500 |
| 2023-09-01 | 21.34 | $4.95 | 7200 |
| 2023-08-31 | 20.76 | $4.95 | 7600 |
| 2023-08-30 | 20.16 | $4.96 | 32800 |
| 2023-08-29 | 19.53 | $4.95 | 7400 |
| 2023-08-28 | 19.13 | $5.00 | 24100 |
| 2023-08-25 | 18.79 | $4.97 | 6600 |
| 2023-08-24 | 18.58 | $4.98 | 12000 |
| 2023-08-23 | 18.35 | $5.00 | 13600 |
| 2023-08-22 | 17.85 | $4.92 | 7400 |
| 2023-08-21 | 17.95 | $4.92 | 12900 |
| 2023-08-18 | 18.05 | $4.93 | 9700 |
| 2023-08-17 | 18.16 | $4.93 | 25900 |
| 2023-08-16 | 18.27 | $5.08 | 10200 |
| 2023-08-15 | 17.87 | $5.30 | 13800 |
| 2023-08-14 | 17.65 | $5.09 | 29500 |
| 2023-08-11 | 17.87 | $5.07 | 26300 |
| 2023-08-10 | 18.33 | $4.97 | 19300 |
| 2023-08-09 | 18.65 | $5.06 | 5000 |
| 2023-08-08 | 18.68 | $5.05 | 13900 |
| 2023-08-07 | 18.70 | $5.18 | 16100 |
| 2023-08-04 | 18.54 | $5.32 | 20000 |
| 2023-08-03 | 18.36 | $5.23 | 73200 |
| 2023-08-02 | 17.91 | $5.08 | 10000 |
| 2023-08-01 | 18.12 | $4.98 | 22700 |
| 2023-07-31 | 18.37 | $5.03 | 19500 |
| 2023-07-28 | 18.48 | $4.96 | 22800 |
| 2023-07-27 | 18.61 | $5.13 | 11600 |
| 2023-07-26 | 18.38 | $5.13 | 7400 |
| 2023-07-25 | 18.56 | $5.02 | 51900 |
| 2023-07-24 | 18.75 | $5.27 | 37800 |
| 2023-07-21 | 17.93 | $5.29 | 26400 |
| 2023-07-20 | 16.98 | $5.36 | 13000 |
| 2023-07-19 | 16.19 | $5.24 | 15700 |
| 2023-07-18 | 15.74 | $5.15 | 15100 |
| 2023-07-17 | 15.22 | $5.05 | 20000 |
| 2023-07-14 | 14.68 | $5.17 | 7100 |
| 2023-07-13 | 14.32 | $5.12 | 36500 |
| 2023-07-12 | 13.87 | $5.31 | 27900 |
| 2023-07-11 | 13.44 | $5.11 | 13600 |
| 2023-07-10 | 13.39 | $5.09 | 8300 |
| 2023-07-07 | 13.47 | $5.02 | 37000 |
| 2023-07-06 | 13.56 | $5.14 | 10100 |
| 2023-07-05 | 13.65 | $5.14 | 3700 |
| 2023-07-03 | 13.41 | $5.26 | 13200 |
| 2023-06-30 | 13.00 | $5.21 | 6200 |
| 2023-06-29 | 12.80 | $5.15 | 19100 |
| 2023-06-28 | 12.65 | $5.20 | 13000 |
| 2023-06-27 | 12.49 | $5.23 | 31400 |
| 2023-06-26 | 12.30 | $5.30 | 82000 |
| 2023-06-23 | 11.94 | $5.35 | 57000 |
| 2023-06-22 | 11.95 | $4.88 | 17900 |
| 2023-06-21 | 12.26 | $5.05 | 12200 |
| 2023-06-20 | 12.58 | $4.85 | 31500 |
| 2023-06-16 | 12.51 | $5.06 | 82200 |
| 2023-06-15 | 12.44 | $4.91 | 24400 |
| 2023-06-14 | 12.57 | $4.95 | 25300 |
| 2023-06-13 | 12.58 | $5.00 | 34700 |
| 2023-06-12 | 12.59 | $5.00 | 29000 |
| 2023-06-09 | 12.61 | $4.87 | 38300 |
| 2023-06-08 | 12.40 | $4.97 | 20300 |
| 2023-06-07 | 12.29 | $5.08 | 16000 |
| 2023-06-06 | 12.33 | $5.15 | 31800 |
| 2023-06-05 | 12.38 | $4.93 | 40400 |
| 2023-06-02 | 12.32 | $5.10 | 18600 |
| 2023-06-01 | 12.27 | $4.98 | 19300 |
| 2023-05-31 | 11.83 | $4.83 | 30700 |
| 2023-05-30 | 11.38 | $4.91 | 16400 |
| 2023-05-26 | 11.04 | $5.17 | 21000 |
| 2023-05-25 | 10.84 | $4.97 | 59300 |
| 2023-05-24 | 10.62 | $5.26 | 12200 |
| 2023-05-23 | 10.78 | $5.27 | 82500 |
| 2023-05-22 | 11.00 | $5.74 | 104200 |
| 2023-05-19 | 11.07 | $5.46 | 96600 |
| 2023-05-18 | 11.58 | $5.09 | 116300 |
| 2023-05-17 | 11.99 | $5.35 | 61300 |
| 2023-05-16 | 11.82 | $5.40 | 76100 |
| 2023-05-15 | 11.57 | $5.38 | 187800 |
| 2023-05-12 | 11.30 | $5.14 | 45700 |
| 2023-05-11 | 11.31 | $5.50 | 41000 |
| 2023-05-10 | 10.91 | $5.78 | 98500 |
| 2023-05-09 | 10.08 | $5.69 | 60900 |
| 2023-05-08 | 9.20 | $5.83 | 132200 |
| 2023-05-05 | 8.42 | $4.87 | 29700 |
| 2023-05-04 | 8.50 | $4.81 | 34100 |
| 2023-05-03 | 8.49 | $4.73 | 147700 |
| 2023-05-02 | 8.48 | $4.68 | 42300 |
| 2023-05-01 | 8.35 | $4.84 | 18700 |
| 2023-04-28 | 8.54 | $4.81 | 19400 |
| 2023-04-27 | 8.79 | $4.88 | 23900 |
| 2023-04-26 | 9.05 | $4.68 | 19200 |
| 2023-04-25 | 9.20 | $4.78 | 47600 |
| 2023-04-24 | 9.58 | $4.72 | 8100 |
| 2023-04-21 | 9.97 | $4.83 | 35000 |
| 2023-04-20 | 10.15 | $4.90 | 13600 |
| 2023-04-19 | 10.59 | $5.00 | 67800 |
| 2023-04-18 | 11.05 | $4.99 | 12000 |
| 2023-04-17 | 11.62 | $5.05 | 17900 |
| 2023-04-14 | 12.23 | $5.01 | 31100 |
| 2023-04-13 | 12.66 | $5.05 | 60500 |
| 2023-04-12 | 13.11 | $4.81 | 93400 |
| 2023-04-11 | 13.59 | $5.16 | 154500 |
| 2023-04-10 | 13.97 | $5.23 | 44500 |
| 2023-04-06 | 14.29 | $5.35 | 43900 |
| 2023-04-05 | 14.82 | $5.22 | 51500 |
| 2023-04-04 | 15.38 | $5.16 | 29600 |
| 2023-04-03 | 15.63 | $5.44 | 53100 |
| 2023-03-31 | 15.62 | $5.37 | 65800 |
| 2023-03-30 | 15.77 | $5.19 | 27200 |
| 2023-03-29 | 16.25 | $5.23 | 18000 |
| 2023-03-28 | 16.69 | $5.07 | 83700 |
| 2023-03-27 | 17.15 | $4.81 | 60800 |
| 2023-03-24 | 18.04 | $4.91 | 74800 |
| 2023-03-23 | 18.91 | $5.12 | 218900 |
| 2023-03-22 | 19.49 | $5.02 | 71400 |
| 2023-03-21 | 20.10 | $5.37 | 204900 |
| 2023-03-20 | 20.74 | $4.85 | 157500 |
| 2023-03-17 | 21.73 | $4.58 | 50800 |
| 2023-03-16 | 22.66 | $4.66 | 136500 |
| 2023-03-15 | 23.63 | $5.20 | 39500 |
| 2023-03-14 | 23.87 | $5.38 | 78300 |
| 2023-03-13 | 24.13 | $4.95 | 98900 |
| 2023-03-10 | 24.59 | $4.80 | 180500 |
| 2023-03-09 | 25.01 | $5.40 | 75780 |
| 2023-03-08 | 24.51 | $5.50 | 64910 |
| 2023-03-07 | 23.99 | $5.70 | 110500 |
| 2023-03-06 | 23.43 | $5.50 | 187300 |
| 2023-03-03 | 23.07 | $4.80 | 12170 |
| 2023-03-02 | 23.52 | $4.80 | 3540 |
| 2023-03-01 | 24.11 | $4.60 | 34860 |
| 2023-02-28 | 24.73 | $4.60 | 36270 |
| 2023-02-27 | 25.70 | $4.80 | 32850 |
| 2023-02-24 | 26.47 | $4.80 | 170150 |
| 2023-02-23 | 27.28 | $5.50 | 9220 |
| 2023-02-22 | 27.27 | $5.50 | 56150 |
| 2023-02-21 | 27.55 | $5.50 | 153020 |
| 2023-02-17 | 27.84 | $6.00 | 19570 |
| 2023-02-16 | 27.51 | $6.00 | 107460 |
| 2023-02-15 | 27.16 | $5.40 | 72720 |
| 2023-02-14 | 27.34 | $5.00 | 43340 |
| 2023-02-13 | 28.21 | $4.80 | 34540 |
| 2023-02-10 | 29.12 | $4.80 | 74010 |
| 2023-02-09 | 30.09 | $5.30 | 28320 |
| 2023-02-08 | 30.29 | $5.40 | 19230 |
| 2023-02-07 | 30.50 | $5.40 | 20140 |
| 2023-02-06 | 31.41 | $5.40 | 19490 |
| 2023-02-03 | 32.02 | $5.80 | 22060 |
| 2023-02-02 | 32.47 | $5.70 | 15400 |
| 2023-02-01 | 32.95 | $5.70 | 14680 |
| 2023-01-31 | 33.67 | $5.60 | 7730 |
| 2023-01-30 | 34.08 | $5.70 | 34340 |
| 2023-01-27 | 34.52 | $5.70 | 46350 |
| 2023-01-26 | 34.97 | $6.00 | 20090 |
| 2023-01-25 | 34.94 | $5.80 | 28540 |
| 2023-01-24 | 34.90 | $6.10 | 29110 |
| 2023-01-23 | 34.51 | $6.30 | 32090 |
| 2023-01-20 | 33.53 | $6.50 | 21100 |
| 2023-01-19 | 32.50 | $6.40 | 33170 |
| 2023-01-18 | 31.48 | $6.20 | 77090 |
| 2023-01-17 | 30.40 | $6.20 | 41980 |
| 2023-01-13 | 29.56 | $6.10 | 29480 |
| 2023-01-12 | 28.68 | $6.00 | 72490 |
| 2023-01-11 | 27.75 | $6.20 | 25930 |
| 2023-01-10 | 26.28 | $6.20 | 92040 |
| 2023-01-09 | 24.73 | $6.60 | 117220 |
| 2023-01-06 | 23.09 | $5.80 | 264160 |
| 2023-01-05 | 21.67 | $6.30 | 2.9M |
| 2023-01-04 | 18.91 | $5.20 | 114790 |
| 2023-01-03 | 17.04 | $4.40 | 77940 |
| 2022-12-30 | 16.03 | $3.70 | 77480 |
| 2022-12-29 | 16.30 | $3.70 | 61040 |
| 2022-12-28 | 16.60 | $3.70 | 43990 |
| 2022-12-27 | 17.20 | $3.70 | 53980 |
| 2022-12-23 | 17.49 | $3.80 | 18260 |
| 2022-12-22 | 18.09 | $3.80 | 58130 |
| 2022-12-21 | 18.72 | $3.90 | 23240 |
| 2022-12-20 | 19.04 | $3.90 | 48990 |
| 2022-12-19 | 19.37 | $4.00 | 134100 |
| 2022-12-16 | 19.36 | $4.20 | 103890 |
| 2022-12-15 | 18.55 | $4.40 | 104830 |
| 2022-12-14 | 17.22 | $4.40 | 32810 |
| 2022-12-13 | 15.33 | $4.40 | 130900 |
| 2022-12-12 | 13.33 | $4.90 | 194480 |
| 2022-12-09 | 11.23 | $4.30 | 22280 |
| 2022-12-08 | 11.06 | $4.30 | 16720 |
| 2022-12-07 | 10.89 | $4.40 | 39070 |
| 2022-12-06 | 10.70 | $4.40 | 21320 |
| 2022-12-05 | 9.92 | $4.50 | 15180 |
| 2022-12-02 | 9.09 | $4.60 | 35810 |
| 2022-12-01 | 8.23 | $4.40 | 49680 |
| 2022-11-30 | 8.10 | $4.40 | 14970 |
| 2022-11-29 | 7.97 | $4.50 | 16590 |
| 2022-11-28 | 8.30 | $4.50 | 22530 |
| 2022-11-25 | 8.08 | $4.50 | 1800 |
| 2022-11-23 | 7.86 | $4.50 | 10680 |
| 2022-11-22 | 7.62 | $4.50 | 16920 |
| 2022-11-21 | 7.37 | $4.50 | 21130 |
| 2022-11-18 | 7.11 | $4.40 | 24340 |
| 2022-11-17 | 6.84 | $4.40 | 26570 |
| 2022-11-16 | 6.55 | $4.50 | 15740 |
| 2022-11-15 | 6.61 | $4.50 | 18830 |
| 2022-11-14 | 6.67 | $4.50 | 24800 |
| 2022-11-11 | 6.73 | $4.70 | 13290 |
| 2022-11-10 | 7.01 | $4.40 | 14740 |
| 2022-11-09 | 6.45 | $4.30 | 49850 |
| 2022-11-08 | 5.86 | $4.40 | 10220 |
| 2022-11-07 | 5.58 | $4.50 | 29410 |
| 2022-11-04 | 5.28 | $4.60 | 19330 |
| 2022-11-03 | 5.32 | $4.50 | 15620 |
| 2022-11-02 | 5.37 | $4.50 | 15290 |
| 2022-11-01 | 5.52 | $4.50 | 10100 |
| 2022-10-31 | 5.68 | $4.50 | 10140 |
| 2022-10-28 | 5.85 | $4.50 | 10140 |
| 2022-10-27 | 6.03 | $4.50 | 7210 |
| 2022-10-26 | 6.22 | $4.50 | 16030 |
| 2022-10-25 | 6.37 | $4.40 | 7140 |
| 2022-10-24 | 6.52 | $4.40 | 12990 |
| 2022-10-21 | 6.69 | $4.50 | 22890 |
| 2022-10-20 | 6.86 | $4.60 | 10370 |
| 2022-10-19 | 7.04 | $4.50 | 31340 |
| 2022-10-18 | 7.23 | $4.50 | 58060 |
| 2022-10-17 | 7.44 | $4.70 | 35100 |
| 2022-10-14 | 6.98 | $4.60 | 16170 |
| 2022-10-13 | 7.15 | $4.60 | 33430 |
| 2022-10-12 | 7.33 | $4.60 | 15680 |
| 2022-10-11 | 7.21 | $4.70 | 34460 |
| 2022-10-10 | 7.08 | $4.70 | 22100 |
| 2022-10-07 | 6.94 | $4.70 | 16250 |
| 2022-10-06 | 7.04 | $5.00 | 3780 |
| 2022-10-05 | 7.14 | $5.20 | 15990 |
| 2022-10-04 | 7.26 | $5.00 | 16900 |
| 2022-10-03 | 7.62 | $5.00 | 11010 |
| 2022-09-30 | 7.77 | $5.00 | 25060 |
| 2022-09-29 | 7.93 | $4.80 | 8860 |
| 2022-09-28 | 8.34 | $4.90 | 20380 |
| 2022-09-27 | 8.76 | $4.90 | 47080 |
| 2022-09-26 | 9.21 | $4.90 | 58500 |
| 2022-09-23 | 9.68 | $4.90 | 61250 |
| 2022-09-22 | 9.74 | $4.80 | 48150 |
| 2022-09-21 | 9.99 | $4.80 | 139640 |
| 2022-09-20 | 10.26 | $4.50 | 232380 |
| 2022-09-19 | 9.84 | $4.70 | 40050 |
| 2022-09-16 | 9.58 | $4.60 | 124460 |
| 2022-09-15 | 9.31 | $4.90 | 57140 |
| 2022-09-14 | 9.53 | $5.00 | 51600 |
| 2022-09-13 | 9.76 | $5.00 | 39670 |
| 2022-09-12 | 9.76 | $5.10 | 53930 |
| 2022-09-09 | 10.20 | $5.20 | 27860 |
| 2022-09-08 | 10.66 | $5.20 | 36780 |
| 2022-09-07 | 11.07 | $5.10 | 13060 |
| 2022-09-06 | 11.28 | $5.10 | 29070 |
| 2022-09-02 | 11.50 | $5.10 | 12970 |
| 2022-09-01 | 11.74 | $5.10 | 58210 |
| 2022-08-31 | 11.98 | $5.20 | 26460 |
| 2022-08-30 | 12.20 | $5.30 | 26190 |
| 2022-08-29 | 12.63 | $5.40 | 39750 |
| 2022-08-26 | 13.08 | $5.50 | 22260 |
| 2022-08-25 | 13.55 | $5.70 | 15960 |
| 2022-08-24 | 14.06 | $5.60 | 22570 |
| 2022-08-23 | 14.78 | $5.40 | 11320 |
| 2022-08-22 | 15.37 | $5.40 | 15410 |
| 2022-08-19 | 15.98 | $5.60 | 32750 |
| 2022-08-18 | 16.63 | $5.60 | 24410 |
| 2022-08-17 | 17.34 | $5.80 | 41790 |
| 2022-08-16 | 17.89 | $6.10 | 39370 |
| 2022-08-15 | 18.06 | $6.00 | 25590 |
| 2022-08-12 | 18.24 | $6.00 | 30130 |
| 2022-08-11 | 18.23 | $6.00 | 47810 |
| 2022-08-10 | 18.22 | $6.40 | 52270 |
| 2022-08-09 | 18.21 | $5.90 | 87010 |
| 2022-08-08 | 18.33 | $6.30 | 115080 |
| 2022-08-05 | 18.45 | $5.80 | 112170 |
| 2022-08-04 | 19.26 | $5.30 | 71370 |
| 2022-08-03 | 19.94 | $5.40 | 94160 |
| 2022-08-02 | 20.66 | $5.30 | 76450 |
| 2022-08-01 | 21.25 | $5.20 | 207620 |
| 2022-07-29 | 22.01 | $5.30 | 56700 |
| 2022-07-28 | 22.81 | $5.50 | 118630 |
| 2022-07-27 | 23.79 | $5.70 | 92740 |
| 2022-07-26 | 24.83 | $5.90 | 69420 |
| 2022-07-25 | 25.44 | $6.10 | 23860 |
| 2022-07-22 | 26.09 | $6.00 | 82350 |
| 2022-07-21 | 26.76 | $6.30 | 50410 |
| 2022-07-20 | 26.82 | $6.60 | 58470 |
| 2022-07-19 | 26.99 | $6.30 | 64390 |
| 2022-07-18 | 27.38 | $5.90 | 52080 |
| 2022-07-15 | 27.91 | $6.00 | 59870 |
| 2022-07-14 | 28.69 | $5.80 | 80180 |
| 2022-07-13 | 29.51 | $5.90 | 66090 |
| 2022-07-12 | 30.08 | $6.10 | 90480 |
| 2022-07-11 | 30.52 | $6.30 | 94010 |
| 2022-07-08 | 30.84 | $6.90 | 87670 |
| 2022-07-07 | 29.76 | $6.90 | 155970 |
| 2022-07-06 | 28.63 | $6.70 | 192540 |
| 2022-07-05 | 27.63 | $6.50 | 120680 |
| 2022-07-01 | 26.89 | $5.70 | 144300 |
| 2022-06-30 | 26.38 | $5.80 | 141930 |
| 2022-06-29 | 26.13 | $5.60 | 159460 |
| 2022-06-28 | 25.98 | $5.60 | 117120 |
| 2022-06-27 | 25.82 | $5.80 | 116320 |
| 2022-06-24 | 25.86 | $5.50 | 126940 |
| 2022-06-23 | 25.90 | $6.20 | 268710 |
| 2022-06-22 | 25.60 | $6.00 | 59380 |
| 2022-06-21 | 25.47 | $5.80 | 83730 |
| 2022-06-17 | 25.33 | $5.80 | 270070 |
| 2022-06-16 | 25.19 | $4.90 | 184930 |
| 2022-06-15 | 26.29 | $5.20 | 57920 |
| 2022-06-14 | 26.74 | $5.50 | 103300 |
| 2022-06-13 | 26.81 | $5.70 | 203100 |
| 2022-06-10 | 26.88 | $5.50 | 140190 |
| 2022-06-09 | 27.48 | $5.00 | 83490 |
| 2022-06-08 | 28.70 | $4.90 | 88170 |
| 2022-06-07 | 29.98 | $4.70 | 49900 |
| 2022-06-06 | 31.14 | $4.70 | 28740 |
| 2022-06-03 | 32.35 | $4.80 | 82370 |
| 2022-06-02 | 33.22 | $4.60 | 63060 |
| 2022-06-01 | 33.93 | $4.60 | 30470 |
| 2022-05-31 | 34.68 | $4.60 | 40660 |
| 2022-05-27 | 35.26 | $4.60 | 59920 |
| 2022-05-26 | 35.87 | $4.60 | 54000 |
| 2022-05-25 | 36.51 | $4.60 | 38940 |
| 2022-05-24 | 36.81 | $4.70 | 21360 |
| 2022-05-23 | 37.34 | $5.00 | 10940 |
| 2022-05-20 | 38.00 | $4.80 | 29240 |
| 2022-05-19 | 38.71 | $4.90 | 16400 |
| 2022-05-18 | 38.68 | $4.80 | 44760 |
| 2022-05-17 | 38.45 | $4.80 | 45780 |
| 2022-05-16 | 38.20 | $4.70 | 105640 |
| 2022-05-13 | 37.95 | $4.70 | 115680 |
| 2022-05-12 | 37.29 | $4.20 | 104200 |
| 2022-05-11 | 36.20 | $4.40 | 52690 |
| 2022-05-10 | 35.15 | $4.50 | 26050 |
| 2022-05-09 | 34.12 | $4.50 | 61720 |
| 2022-05-06 | 32.83 | $4.60 | 210480 |
| 2022-05-05 | 31.47 | $5.10 | 58370 |
| 2022-05-04 | 30.50 | $5.50 | 33100 |
| 2022-05-03 | 29.86 | $5.80 | 23620 |
| 2022-05-02 | 29.19 | $5.60 | 31530 |
| 2022-04-29 | 28.07 | $5.70 | 59940 |
| 2022-04-28 | 26.96 | $5.50 | 113300 |
| 2022-04-27 | 25.79 | $5.90 | 46440 |
| 2022-04-26 | 24.92 | $6.30 | 45340 |
| 2022-04-25 | 24.27 | $6.70 | 17010 |
| 2022-04-22 | 23.67 | $6.50 | 48270 |
| 2022-04-21 | 23.23 | $6.70 | 32120 |
| 2022-04-20 | 22.85 | $6.90 | 19330 |
| 2022-04-19 | 22.56 | $7.00 | 58090 |
| 2022-04-18 | 22.25 | $6.70 | 51000 |
| 2022-04-14 | 21.59 | $6.90 | 27450 |
| 2022-04-13 | 21.06 | $6.90 | 14090 |
| 2022-04-12 | 20.51 | $7.00 | 14020 |
| 2022-04-11 | 20.00 | $6.90 | 64540 |
| 2022-04-08 | 19.48 | $7.20 | 21110 |
| 2022-04-07 | 19.25 | $7.20 | 46160 |
| 2022-04-06 | 19.10 | $7.60 | 36340 |
| 2022-04-05 | 19.02 | $7.60 | 35020 |
| 2022-04-04 | 19.22 | $7.80 | 53180 |
| 2022-04-01 | 19.42 | $7.70 | 61910 |
| 2022-03-31 | 19.26 | $7.10 | 151440 |
| 2022-03-30 | 19.09 | $7.40 | 69560 |
| 2022-03-29 | 19.23 | $7.80 | 46150 |
| 2022-03-28 | 19.47 | $7.50 | 40480 |
| 2022-03-25 | 19.61 | $7.70 | 26780 |
| 2022-03-24 | 19.92 | $7.80 | 48550 |
| 2022-03-23 | 20.24 | $8.00 | 59820 |
| 2022-03-22 | 20.74 | $8.00 | 62790 |
| 2022-03-21 | 21.26 | $8.10 | 33870 |
| 2022-03-18 | 21.96 | $8.50 | 124860 |
| 2022-03-17 | 22.61 | $7.70 | 61400 |
| 2022-03-16 | 22.30 | $7.20 | 84390 |
| 2022-03-15 | 21.98 | $7.10 | 51730 |
| 2022-03-14 | 21.08 | $7.20 | 74430 |
| 2022-03-11 | 20.13 | $7.00 | 40290 |
| 2022-03-10 | 19.13 | $7.40 | 124570 |
| 2022-03-09 | 18.08 | $7.50 | 96430 |
| 2022-03-08 | 17.20 | $7.10 | 102720 |
| 2022-03-07 | 16.28 | $7.50 | 69940 |
| 2022-03-04 | 15.31 | $7.80 | 70670 |
| 2022-03-03 | 14.42 | $8.30 | 81800 |
| 2022-03-02 | 13.78 | $8.90 | 87970 |
| 2022-03-01 | 13.25 | $8.70 | 58370 |
| 2022-02-28 | 12.70 | $8.90 | 45220 |
| 2022-02-25 | 12.16 | $9.10 | 42010 |
| 2022-02-24 | 11.79 | $9.20 | 82710 |
| 2022-02-23 | 11.18 | $9.30 | 37120 |
| 2022-02-22 | 10.83 | $9.50 | 45880 |
| 2022-02-18 | 10.57 | $9.90 | 29250 |
| 2022-02-17 | 10.54 | $10.20 | 25280 |
| 2022-02-16 | 10.68 | $10.80 | 15080 |
| 2022-02-15 | 11.05 | $11.00 | 38750 |
| 2022-02-14 | 11.44 | $10.60 | 21790 |
| 2022-02-11 | 11.74 | $10.70 | 57240 |
| 2022-02-10 | 12.10 | $11.70 | 34680 |
| 2022-02-09 | 12.46 | $12.10 | 63010 |
| 2022-02-08 | 12.94 | $11.30 | 67680 |
| 2022-02-07 | 13.55 | $11.80 | 51390 |
| 2022-02-04 | 14.03 | $11.30 | 174110 |
| 2022-02-03 | 14.58 | $10.50 | 47480 |
| 2022-02-02 | 15.09 | $10.90 | 63740 |
| 2022-02-01 | 15.86 | $11.00 | 62380 |
| 2022-01-31 | 16.53 | $10.20 | 45460 |
| 2022-01-28 | 16.75 | $8.80 | 29360 |
| 2022-01-27 | 16.30 | $8.80 | 51540 |
| 2022-01-26 | 15.96 | $9.50 | 38910 |
| 2022-01-25 | 15.93 | $9.90 | 51160 |
| 2022-01-24 | 15.51 | $9.80 | 86870 |
| 2022-01-21 | 14.88 | $10.10 | 93300 |
| 2022-01-20 | 14.62 | $10.70 | 94820 |
| 2022-01-19 | 14.62 | $10.50 | 102950 |
| 2022-01-18 | 14.63 | $11.40 | 100740 |
| 2022-01-14 | 15.03 | $12.40 | 51560 |
| 2022-01-13 | 15.81 | $12.60 | 46180 |
| 2022-01-12 | 16.47 | $12.50 | 39110 |
| 2022-01-11 | 16.98 | $13.00 | 31640 |
| 2022-01-10 | 17.85 | $12.60 | 41240 |
| 2022-01-07 | 18.77 | $12.70 | 45820 |
| 2022-01-06 | 19.51 | $13.10 | 54220 |
| 2022-01-05 | 20.28 | $12.90 | 104270 |
| 2022-01-04 | 20.99 | $14.10 | 126050 |
| 2022-01-03 | 21.12 | $15.10 | 254250 |
| 2021-12-31 | 21.26 | $13.20 | 130370 |
| 2021-12-30 | 22.13 | $13.00 | 234000 |
| 2021-12-29 | 23.16 | $11.60 | 940830 |
| 2021-12-28 | 24.30 | $11.90 | 86060 |
| 2021-12-27 | 24.27 | $12.50 | 78890 |
| 2021-12-23 | 24.53 | $13.30 | 53270 |
| 2021-12-22 | 25.07 | $13.10 | 79900 |
| 2021-12-21 | 25.57 | $12.90 | 112820 |
| 2021-12-20 | 26.09 | $12.50 | 95800 |
| 2021-12-17 | 26.14 | $12.20 | 260060 |
| 2021-12-16 | 26.19 | $12.00 | 128570 |
| 2021-12-15 | 26.33 | $12.80 | 63980 |
| 2021-12-14 | 26.05 | $12.80 | 32660 |
| 2021-12-13 | 25.86 | $12.90 | 51140 |
| 2021-12-10 | 25.67 | $13.00 | 87520 |
| 2021-12-09 | 25.74 | $13.30 | 56900 |
| 2021-12-08 | 25.98 | $13.50 | 60680 |
| 2021-12-07 | 26.17 | $13.30 | 75080 |
| 2021-12-06 | 26.25 | $12.10 | 89810 |
| 2021-12-03 | 25.28 | $12.10 | 82550 |
| 2021-12-02 | 24.39 | $12.80 | 99300 |
| 2021-12-01 | 23.38 | $12.70 | 51880 |
| 2021-11-30 | 22.53 | $13.50 | 92310 |
| 2021-11-29 | 21.79 | $13.60 | 57430 |
| 2021-11-26 | 21.12 | $14.10 | 41000 |
| 2021-11-24 | 20.51 | $14.60 | 51260 |
| 2021-11-23 | 19.86 | $13.80 | 81160 |
| 2021-11-22 | 18.87 | $14.00 | 99580 |
| 2021-11-19 | 17.82 | $14.30 | 64540 |
| 2021-11-18 | 16.91 | $14.50 | 170410 |
| 2021-11-17 | 15.98 | $15.00 | 83870 |
| 2021-11-16 | 15.15 | $15.80 | 240210 |
| 2021-11-15 | 14.37 | $17.70 | 41050 |
| 2021-11-12 | 14.38 | $17.70 | 58120 |
| 2021-11-11 | 14.28 | $17.40 | 54370 |
| 2021-11-10 | 14.22 | $17.90 | 98370 |
| 2021-11-09 | 14.30 | $18.70 | 72520 |
| 2021-11-08 | 14.72 | $19.80 | 168070 |
| 2021-11-05 | 15.15 | $18.60 | 88360 |
| 2021-11-04 | 15.02 | $18.50 | 129200 |
| 2021-11-03 | 15.03 | $20.60 | 66310 |
| 2021-11-02 | 15.82 | $20.10 | 40650 |
| 2021-11-01 | 16.23 | $19.80 | 48750 |
| 2021-10-29 | 16.61 | $19.20 | 50390 |
| 2021-10-28 | 16.63 | $19.70 | 42810 |
| 2021-10-27 | 16.65 | $19.00 | 49350 |
| 2021-10-26 | 16.28 | $18.90 | 60370 |
| 2021-10-25 | 15.88 | $19.10 | 86830 |
| 2021-10-22 | 15.47 | $18.90 | 167450 |
| 2021-10-21 | 15.03 | $20.40 | 68270 |
| 2021-10-20 | 15.12 | $20.80 | 55800 |
| 2021-10-19 | 15.44 | $20.90 | 83920 |
| 2021-10-18 | 15.69 | $21.20 | 80850 |
| 2021-10-15 | 16.02 | $21.80 | 102700 |
| 2021-10-14 | 16.33 | $21.00 | 57470 |
| 2021-10-13 | 16.57 | $21.50 | 117500 |
| 2021-10-12 | 16.78 | $20.40 | 77940 |
| 2021-10-11 | 16.44 | $20.20 | 327510 |
| 2021-10-08 | 16.09 | $20.50 | 51770 |
| 2021-10-07 | 15.74 | $20.70 | 77430 |
| 2021-10-06 | 15.51 | $20.80 | 550640 |
| 2021-10-05 | 15.06 | $20.60 | 111150 |
| 2021-10-04 | 14.61 | $21.00 | 131020 |
| 2021-10-01 | 14.21 | $22.30 | 94110 |
| 2021-09-30 | 14.14 | $23.00 | 117050 |
| 2021-09-29 | 13.84 | $22.40 | 149010 |
| 2021-09-28 | 13.56 | $23.50 | 134050 |
| 2021-09-27 | 13.50 | $24.90 | 234180 |
| 2021-09-24 | 13.75 | $24.70 | 137320 |
| 2021-09-23 | 14.04 | $25.80 | 232860 |
| 2021-09-22 | 14.48 | $24.00 | 153000 |
| 2021-09-21 | 14.37 | $24.80 | 42810 |
| 2021-09-20 | 14.45 | $25.00 | 92570 |
| 2021-09-17 | 14.64 | $28.20 | 56310 |
| 2021-09-16 | 15.05 | $29.00 | 29900 |
| 2021-09-15 | 15.28 | $29.00 | 72370 |
| 2021-09-14 | 15.52 | $29.00 | 106440 |
| 2021-09-13 | 15.77 | $28.90 | 37690 |
| 2021-09-10 | 16.12 | $28.60 | 24070 |
| 2021-09-09 | 16.36 | $28.90 | 67100 |
| 2021-09-08 | 16.52 | $29.00 | 58470 |
| 2021-09-07 | 16.76 | $29.30 | 78720 |
| 2021-09-03 | 16.76 | $29.30 | 103680 |
| 2021-09-02 | 16.76 | $30.90 | 104910 |
| 2021-09-01 | 16.40 | $30.90 | 106140 |
| 2021-08-31 | 16.11 | $27.60 | 53950 |
| 2021-08-30 | 16.42 | $26.80 | 71510 |
| 2021-08-27 | 16.74 | $28.60 | 78940 |
| 2021-08-26 | 17.08 | $26.30 | 65660 |
| 2021-08-25 | 17.57 | $27.70 | 34230 |
| 2021-08-24 | 17.86 | $28.00 | 47600 |
| 2021-08-23 | 18.16 | $27.20 | 54910 |
| 2021-08-20 | 18.64 | $24.60 | 44220 |
| 2021-08-19 | 19.59 | $24.20 | 66810 |
| 2021-08-18 | 20.38 | $25.70 | 59930 |
| 2021-08-17 | 21.12 | $26.40 | 39530 |
| 2021-08-16 | 21.62 | $26.90 | 45070 |
| 2021-08-13 | 21.95 | $27.90 | 30020 |
| 2021-08-12 | 22.14 | $28.30 | 53160 |
| 2021-08-11 | 22.34 | $28.50 | 35080 |
| 2021-08-10 | 22.37 | $28.70 | 49210 |
| 2021-08-09 | 22.30 | $30.00 | 39040 |
| 2021-08-06 | 22.06 | $29.70 | 47520 |
| 2021-08-05 | 21.82 | $29.90 | 99090 |
| 2021-08-04 | 21.56 | $29.00 | 102240 |
| 2021-08-03 | 21.29 | $27.90 | 45180 |
| 2021-08-02 | 21.22 | $28.50 | 68000 |
| 2021-07-30 | 21.13 | $28.70 | 180950 |
| 2021-07-29 | 21.04 | $28.50 | 73820 |
| 2021-07-28 | 20.91 | $29.50 | 87850 |
| 2021-07-27 | 20.67 | $29.50 | 45640 |
| 2021-07-26 | 20.42 | $29.50 | 71570 |
| 2021-07-23 | 20.09 | $30.60 | 65340 |
| 2021-07-22 | 19.57 | $31.80 | 34470 |
| 2021-07-21 | 18.82 | $33.70 | 44530 |
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