Is Pangaea Logistics Solutions, Ltd. (PANL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Pangaea Logistics Solutions, Ltd. (PANL) research center and poll results.
NASDAQ : PANL
Pangaea Logistics Solutions, Ltd. — Technical Indicators
$7.33 USD
-$0.09 (-1.21%)
- Volume
- 431.19K
- Average Volume
- 522.48K
- Market Capitalization
- $479.49M
- P/E Ratio
- 9.77
- Dividend Yield
- 2.73%
- Price Target
- Year High
- $9.39
- Year Low
- $4.54
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.28
- Current Ratio
- $1.38
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
7.41
2026-08-10
Close Price
$7.33
Vol: 433904
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.74
Average
5.99
Maximum
8.95
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 7.41 | $7.33 | 433904 |
| 2026-08-07 | 7.40 | $7.42 | 287200 |
| 2026-08-06 | 7.37 | $7.44 | 306900 |
| 2026-08-05 | 7.34 | $7.24 | 427623 |
| 2026-08-04 | 7.32 | $7.42 | 292200 |
| 2026-08-03 | 7.29 | $7.61 | 411822 |
| 2026-07-31 | 7.25 | $7.61 | 296400 |
| 2026-07-30 | 7.20 | $7.54 | 233100 |
| 2026-07-29 | 7.15 | $7.40 | 234320 |
| 2026-07-28 | 7.10 | $7.54 | 380852 |
| 2026-07-27 | 7.07 | $7.46 | 364100 |
| 2026-07-24 | 7.03 | $7.66 | 375749 |
| 2026-07-23 | 7.00 | $7.63 | 427633 |
| 2026-07-22 | 6.98 | $7.48 | 279309 |
| 2026-07-21 | 6.99 | $7.50 | 365600 |
| 2026-07-20 | 6.99 | $7.17 | 327319 |
| 2026-07-17 | 7.00 | $7.03 | 291600 |
| 2026-07-16 | 7.02 | $7.25 | 296023 |
| 2026-07-15 | 7.04 | $7.29 | 327608 |
| 2026-07-14 | 7.05 | $7.18 | 353341 |
| 2026-07-13 | 7.08 | $7.07 | 431071 |
| 2026-07-10 | 7.09 | $6.95 | 330007 |
| 2026-07-09 | 7.11 | $6.74 | 402500 |
| 2026-07-08 | 7.14 | $6.90 | 360000 |
| 2026-07-07 | 7.15 | $6.78 | 616248 |
| 2026-07-06 | 7.17 | $6.84 | 436800 |
| 2026-07-02 | 7.20 | $6.60 | 437658 |
| 2026-07-01 | 7.23 | $6.52 | 517800 |
| 2026-06-30 | 7.30 | $6.50 | 618300 |
| 2026-06-29 | 7.36 | $6.78 | 701335 |
| 2026-06-26 | 7.40 | $6.82 | 1.9M |
| 2026-06-25 | 7.44 | $6.96 | 478501 |
| 2026-06-24 | 7.50 | $7.27 | 392304 |
| 2026-06-23 | 7.55 | $7.58 | 364900 |
| 2026-06-22 | 7.58 | $7.50 | 708942 |
| 2026-06-18 | 7.61 | $7.38 | 717000 |
| 2026-06-17 | 7.66 | $7.46 | 601300 |
| 2026-06-16 | 7.69 | $7.62 | 574919 |
| 2026-06-15 | 7.71 | $7.57 | 547024 |
| 2026-06-12 | 7.74 | $7.68 | 345800 |
| 2026-06-11 | 7.77 | $7.35 | 382513 |
| 2026-06-10 | 7.81 | $7.30 | 422900 |
| 2026-06-09 | 7.88 | $7.31 | 475931 |
| 2026-06-08 | 7.90 | $7.23 | 392176 |
| 2026-06-05 | 7.93 | $7.21 | 329573 |
| 2026-06-04 | 7.96 | $7.27 | 461429 |
| 2026-06-03 | 7.99 | $7.31 | 599793 |
| 2026-06-02 | 8.02 | $7.90 | 1.6M |
| 2026-06-01 | 8.00 | $7.64 | 621879 |
| 2026-05-29 | 8.00 | $7.57 | 567515 |
| 2026-05-28 | 8.01 | $7.68 | 967540 |
| 2026-05-27 | 8.00 | $8.14 | 613530 |
| 2026-05-26 | 7.98 | $8.37 | 848927 |
| 2026-05-22 | 7.94 | $8.02 | 474717 |
| 2026-05-21 | 7.90 | $8.28 | 599322 |
| 2026-05-20 | 7.85 | $8.20 | 519008 |
| 2026-05-19 | 7.80 | $8.16 | 679838 |
| 2026-05-18 | 7.76 | $7.92 | 979195 |
| 2026-05-15 | 7.75 | $8.19 | 1.2M |
| 2026-05-14 | 7.74 | $8.27 | 733500 |
| 2026-05-13 | 7.71 | $8.26 | 1.1M |
| 2026-05-12 | 7.68 | $8.64 | 1.6M |
| 2026-05-11 | 7.63 | $7.69 | 510228 |
| 2026-05-08 | 7.62 | $7.84 | 397509 |
| 2026-05-07 | 7.59 | $7.87 | 452900 |
| 2026-05-06 | 7.57 | $7.82 | 429714 |
| 2026-05-05 | 7.56 | $7.93 | 456760 |
| 2026-05-04 | 7.52 | $7.47 | 351514 |
| 2026-05-01 | 7.51 | $7.72 | 557200 |
| 2026-04-30 | 7.49 | $7.66 | 342700 |
| 2026-04-29 | 7.46 | $7.60 | 305204 |
| 2026-04-28 | 7.43 | $7.69 | 317200 |
| 2026-04-27 | 7.39 | $7.56 | 764100 |
| 2026-04-24 | 7.35 | $7.17 | 365000 |
| 2026-04-23 | 7.34 | $7.25 | 295500 |
| 2026-04-22 | 7.32 | $7.32 | 369717 |
| 2026-04-21 | 7.31 | $7.29 | 447806 |
| 2026-04-20 | 7.30 | $7.79 | 499210 |
| 2026-04-17 | 7.25 | $7.90 | 404541 |
| 2026-04-16 | 7.20 | $7.76 | 496100 |
| 2026-04-15 | 7.17 | $7.66 | 442231 |
| 2026-04-14 | 7.13 | $7.54 | 612256 |
| 2026-04-13 | 7.10 | $7.52 | 479600 |
| 2026-04-10 | 7.07 | $7.29 | 380008 |
| 2026-04-09 | 7.05 | $7.45 | 343000 |
| 2026-04-08 | 7.04 | $7.54 | 548000 |
| 2026-04-07 | 7.08 | $7.24 | 577048 |
| 2026-04-06 | 7.13 | $7.19 | 319228 |
| 2026-04-02 | 7.19 | $7.29 | 618325 |
| 2026-04-01 | 7.26 | $7.14 | 555018 |
| 2026-03-31 | 7.36 | $7.08 | 448500 |
| 2026-03-30 | 7.47 | $6.88 | 541509 |
| 2026-03-27 | 7.59 | $6.77 | 458400 |
| 2026-03-26 | 7.72 | $6.84 | 440900 |
| 2026-03-25 | 7.84 | $6.96 | 475300 |
| 2026-03-24 | 7.94 | $7.12 | 721032 |
| 2026-03-23 | 8.05 | $6.94 | 661000 |
| 2026-03-20 | 8.16 | $6.79 | 873800 |
| 2026-03-19 | 8.29 | $7.07 | 694936 |
| 2026-03-18 | 8.39 | $6.99 | 564330 |
| 2026-03-17 | 8.48 | $6.94 | 557600 |
| 2026-03-16 | 8.57 | $6.96 | 873435 |
| 2026-03-13 | 8.64 | $6.83 | 2.1M |
| 2026-03-12 | 8.72 | $7.04 | 907220 |
| 2026-03-11 | 8.82 | $7.22 | 1.5M |
| 2026-03-10 | 8.90 | $8.35 | 801916 |
| 2026-03-09 | 8.93 | $8.24 | 691000 |
| 2026-03-06 | 8.95 | $8.36 | 616017 |
| 2026-03-05 | 8.94 | $8.69 | 816548 |
| 2026-03-04 | 8.92 | $9.20 | 474649 |
| 2026-03-03 | 8.90 | $9.11 | 595135 |
| 2026-03-02 | 8.88 | $9.32 | 477117 |
| 2026-02-27 | 8.84 | $9.35 | 653745 |
| 2026-02-26 | 8.79 | $9.27 | 547516 |
| 2026-02-25 | 8.75 | $9.10 | 355511 |
| 2026-02-24 | 8.70 | $9.27 | 530400 |
| 2026-02-23 | 8.63 | $9.17 | 822000 |
| 2026-02-20 | 8.58 | $9.30 | 726227 |
| 2026-02-19 | 8.53 | $9.03 | 503635 |
| 2026-02-18 | 8.44 | $8.93 | 554028 |
| 2026-02-17 | 8.34 | $8.57 | 548300 |
| 2026-02-13 | 8.24 | $8.48 | 608253 |
| 2026-02-12 | 8.17 | $8.45 | 873108 |
| 2026-02-11 | 8.09 | $9.01 | 731365 |
| 2026-02-10 | 7.98 | $8.83 | 637209 |
| 2026-02-09 | 7.88 | $8.87 | 721600 |
| 2026-02-06 | 7.78 | $8.71 | 755100 |
| 2026-02-05 | 7.68 | $8.07 | 783108 |
| 2026-02-04 | 7.62 | $8.41 | 591601 |
| 2026-02-03 | 7.54 | $8.65 | 541706 |
| 2026-02-02 | 7.44 | $8.80 | 863202 |
| 2026-01-30 | 7.34 | $8.48 | 708200 |
| 2026-01-29 | 7.26 | $8.48 | 744104 |
| 2026-01-28 | 7.18 | $8.42 | 1.0M |
| 2026-01-27 | 7.11 | $8.12 | 809843 |
| 2026-01-26 | 7.05 | $7.86 | 762121 |
| 2026-01-23 | 7.00 | $8.16 | 1.2M |
| 2026-01-22 | 6.94 | $8.31 | 5.0M |
| 2026-01-21 | 6.89 | $7.14 | 413200 |
| 2026-01-20 | 6.88 | $6.90 | 293500 |
| 2026-01-16 | 6.89 | $6.70 | 379800 |
| 2026-01-15 | 6.92 | $7.01 | 284400 |
| 2026-01-14 | 6.94 | $6.82 | 404800 |
| 2026-01-13 | 6.97 | $6.80 | 202039 |
| 2026-01-12 | 6.98 | $6.85 | 270648 |
| 2026-01-09 | 7.00 | $6.82 | 269463 |
| 2026-01-08 | 7.02 | $6.85 | 290300 |
| 2026-01-07 | 7.03 | $6.90 | 484300 |
| 2026-01-06 | 7.05 | $6.75 | 421908 |
| 2026-01-05 | 7.07 | $6.65 | 353066 |
| 2026-01-02 | 7.10 | $6.68 | 253807 |
| 2025-12-31 | 7.11 | $6.88 | 114939 |
| 2025-12-30 | 7.12 | $6.89 | 180982 |
| 2025-12-29 | 7.13 | $7.05 | 281983 |
| 2025-12-26 | 7.13 | $6.91 | 245800 |
| 2025-12-24 | 7.14 | $6.96 | 197818 |
| 2025-12-23 | 7.14 | $7.01 | 197825 |
| 2025-12-22 | 7.14 | $7.14 | 286800 |
| 2025-12-19 | 7.13 | $6.94 | 410700 |
| 2025-12-18 | 7.11 | $7.27 | 201600 |
| 2025-12-17 | 7.07 | $7.26 | 217301 |
| 2025-12-16 | 7.03 | $7.33 | 271800 |
| 2025-12-15 | 7.00 | $7.39 | 322600 |
| 2025-12-12 | 6.95 | $7.15 | 297300 |
| 2025-12-11 | 6.92 | $7.07 | 259513 |
| 2025-12-10 | 6.89 | $7.30 | 388702 |
| 2025-12-09 | 6.84 | $7.15 | 225500 |
| 2025-12-08 | 6.80 | $7.20 | 317516 |
| 2025-12-05 | 6.73 | $7.16 | 204700 |
| 2025-12-04 | 6.62 | $7.19 | 343500 |
| 2025-12-03 | 6.51 | $7.04 | 401017 |
| 2025-12-02 | 6.39 | $6.97 | 237180 |
| 2025-12-01 | 6.29 | $7.06 | 340099 |
| 2025-11-28 | 6.18 | $7.02 | 128900 |
| 2025-11-26 | 6.07 | $7.09 | 361764 |
| 2025-11-25 | 5.96 | $7.14 | 455783 |
| 2025-11-24 | 5.85 | $7.01 | 425000 |
| 2025-11-21 | 5.73 | $6.80 | 388600 |
| 2025-11-20 | 5.64 | $6.50 | 286026 |
| 2025-11-19 | 5.55 | $6.57 | 281745 |
| 2025-11-18 | 5.46 | $6.53 | 404304 |
| 2025-11-17 | 5.38 | $6.65 | 652526 |
| 2025-11-14 | 5.29 | $6.48 | 254900 |
| 2025-11-13 | 5.20 | $6.43 | 289800 |
| 2025-11-12 | 5.13 | $6.45 | 295129 |
| 2025-11-11 | 5.05 | $6.29 | 482507 |
| 2025-11-10 | 4.98 | $6.36 | 1.1M |
| 2025-11-07 | 4.90 | $5.82 | 733998 |
| 2025-11-06 | 4.83 | $4.93 | 127900 |
| 2025-11-05 | 4.83 | $4.98 | 125934 |
| 2025-11-04 | 4.82 | $4.73 | 122227 |
| 2025-11-03 | 4.84 | $4.87 | 140743 |
| 2025-10-31 | 4.85 | $4.95 | 113404 |
| 2025-10-30 | 4.86 | $4.88 | 119300 |
| 2025-10-29 | 4.86 | $4.88 | 219600 |
| 2025-10-28 | 4.87 | $4.80 | 117322 |
| 2025-10-27 | 4.89 | $4.78 | 106200 |
| 2025-10-24 | 4.90 | $4.83 | 108704 |
| 2025-10-23 | 4.93 | $4.82 | 90643 |
| 2025-10-22 | 4.95 | $4.79 | 102000 |
| 2025-10-21 | 4.99 | $4.80 | 186019 |
| 2025-10-20 | 5.03 | $4.86 | 131112 |
| 2025-10-17 | 5.06 | $4.81 | 144533 |
| 2025-10-16 | 5.09 | $4.92 | 171000 |
| 2025-10-15 | 5.13 | $4.88 | 159600 |
| 2025-10-14 | 5.16 | $4.85 | 165600 |
| 2025-10-13 | 5.19 | $4.73 | 151000 |
| 2025-10-10 | 5.23 | $4.56 | 228757 |
| 2025-10-09 | 5.28 | $4.83 | 142136 |
| 2025-10-08 | 5.32 | $4.92 | 178142 |
| 2025-10-07 | 5.34 | $5.00 | 150200 |
| 2025-10-06 | 5.37 | $5.07 | 154604 |
| 2025-10-03 | 5.39 | $5.09 | 111314 |
| 2025-10-02 | 5.40 | $5.05 | 135305 |
| 2025-10-01 | 5.41 | $5.04 | 137750 |
| 2025-09-30 | 5.41 | $5.08 | 161900 |
| 2025-09-29 | 5.42 | $5.15 | 192647 |
| 2025-09-26 | 5.43 | $5.34 | 177344 |
| 2025-09-25 | 5.43 | $5.31 | 154700 |
| 2025-09-24 | 5.43 | $5.51 | 187938 |
| 2025-09-23 | 5.43 | $5.56 | 157838 |
| 2025-09-22 | 5.41 | $5.48 | 146000 |
| 2025-09-19 | 5.40 | $5.42 | 441800 |
| 2025-09-18 | 5.38 | $5.64 | 208364 |
| 2025-09-17 | 5.35 | $5.58 | 216000 |
| 2025-09-16 | 5.32 | $5.52 | 152600 |
| 2025-09-15 | 5.30 | $5.54 | 203300 |
| 2025-09-12 | 5.28 | $5.50 | 174100 |
| 2025-09-11 | 5.26 | $5.59 | 153511 |
| 2025-09-10 | 5.24 | $5.41 | 181118 |
| 2025-09-09 | 5.22 | $5.53 | 236540 |
| 2025-09-08 | 5.18 | $5.37 | 125500 |
| 2025-09-05 | 5.16 | $5.35 | 129800 |
| 2025-09-04 | 5.13 | $5.25 | 260847 |
| 2025-09-03 | 5.12 | $5.16 | 178600 |
| 2025-09-02 | 5.11 | $5.19 | 162624 |
| 2025-08-29 | 5.09 | $5.33 | 115527 |
| 2025-08-28 | 5.05 | $5.32 | 136430 |
| 2025-08-27 | 5.03 | $5.43 | 365433 |
| 2025-08-26 | 5.00 | $5.38 | 230495 |
| 2025-08-25 | 4.98 | $5.24 | 134100 |
| 2025-08-22 | 4.97 | $5.29 | 220049 |
| 2025-08-21 | 4.96 | $5.04 | 116089 |
| 2025-08-20 | 4.96 | $5.01 | 150008 |
| 2025-08-19 | 4.97 | $5.03 | 194111 |
| 2025-08-18 | 4.97 | $5.12 | 179100 |
| 2025-08-15 | 4.96 | $5.07 | 269342 |
| 2025-08-14 | 4.96 | $5.07 | 183300 |
| 2025-08-13 | 4.97 | $5.13 | 221153 |
| 2025-08-12 | 4.96 | $5.03 | 282100 |
| 2025-08-11 | 4.96 | $4.86 | 179800 |
| 2025-08-08 | 4.98 | $4.91 | 379133 |
| 2025-08-07 | 4.99 | $4.83 | 238200 |
| 2025-08-06 | 5.01 | $4.94 | 173767 |
| 2025-08-05 | 5.02 | $5.02 | 329551 |
| 2025-08-04 | 5.02 | $4.74 | 348900 |
| 2025-08-01 | 5.04 | $4.59 | 491700 |
| 2025-07-31 | 5.06 | $4.87 | 173100 |
| 2025-07-30 | 5.07 | $4.86 | 150908 |
| 2025-07-29 | 5.07 | $4.97 | 144840 |
| 2025-07-28 | 5.06 | $5.05 | 126414 |
| 2025-07-25 | 5.05 | $5.06 | 143400 |
| 2025-07-24 | 5.03 | $5.08 | 137610 |
| 2025-07-23 | 5.02 | $5.14 | 150800 |
| 2025-07-22 | 5.01 | $5.05 | 193439 |
| 2025-07-21 | 5.00 | $4.98 | 145542 |
| 2025-07-18 | 5.00 | $5.02 | 188213 |
| 2025-07-17 | 4.99 | $5.20 | 204928 |
| 2025-07-16 | 4.96 | $5.09 | 144900 |
| 2025-07-15 | 4.94 | $5.01 | 153299 |
| 2025-07-14 | 4.93 | $5.10 | 163200 |
| 2025-07-11 | 4.91 | $5.22 | 166943 |
| 2025-07-10 | 4.89 | $5.17 | 158320 |
| 2025-07-09 | 4.87 | $5.09 | 175259 |
| 2025-07-08 | 4.85 | $5.12 | 333700 |
| 2025-07-07 | 4.83 | $5.04 | 304642 |
| 2025-07-03 | 4.80 | $5.14 | 108300 |
| 2025-07-02 | 4.77 | $5.07 | 201206 |
| 2025-07-01 | 4.75 | $4.80 | 226844 |
| 2025-06-30 | 4.73 | $4.70 | 338155 |
| 2025-06-27 | 4.72 | $4.83 | 825416 |
| 2025-06-26 | 4.70 | $4.75 | 225958 |
| 2025-06-25 | 4.69 | $4.93 | 244614 |
| 2025-06-24 | 4.67 | $4.95 | 252700 |
| 2025-06-23 | 4.66 | $4.86 | 228895 |
| 2025-06-20 | 4.63 | $4.89 | 386600 |
| 2025-06-18 | 4.63 | $4.80 | 214767 |
| 2025-06-17 | 4.63 | $4.73 | 224543 |
| 2025-06-16 | 4.62 | $4.65 | 248113 |
| 2025-06-13 | 4.60 | $4.66 | 194946 |
| 2025-06-12 | 4.58 | $4.76 | 242422 |
| 2025-06-11 | 4.56 | $4.90 | 275300 |
| 2025-06-10 | 4.53 | $4.79 | 227816 |
| 2025-06-09 | 4.51 | $4.71 | 221800 |
| 2025-06-06 | 4.48 | $4.65 | 244910 |
| 2025-06-05 | 4.45 | $4.52 | 160359 |
| 2025-06-04 | 4.43 | $4.53 | 240539 |
| 2025-06-03 | 4.40 | $4.52 | 287208 |
| 2025-06-02 | 4.38 | $4.38 | 236600 |
| 2025-05-30 | 4.37 | $4.50 | 187417 |
| 2025-05-29 | 4.35 | $4.53 | 184400 |
| 2025-05-28 | 4.33 | $4.50 | 210028 |
| 2025-05-27 | 4.30 | $4.64 | 285223 |
| 2025-05-23 | 4.28 | $4.60 | 346411 |
| 2025-05-22 | 4.26 | $4.43 | 359328 |
| 2025-05-21 | 4.25 | $4.72 | 604108 |
| 2025-05-20 | 4.23 | $4.92 | 1.3M |
| 2025-05-19 | 4.18 | $4.42 | 289523 |
| 2025-05-16 | 4.17 | $4.38 | 352195 |
| 2025-05-15 | 4.16 | $4.25 | 341704 |
| 2025-05-14 | 4.16 | $4.33 | 247100 |
| 2025-05-13 | 4.15 | $4.32 | 276115 |
| 2025-05-12 | 4.15 | $4.42 | 366100 |
| 2025-05-09 | 4.15 | $4.01 | 183600 |
| 2025-05-08 | 4.16 | $4.07 | 207200 |
| 2025-05-07 | 4.17 | $4.05 | 252143 |
| 2025-05-06 | 4.17 | $4.00 | 280159 |
| 2025-05-05 | 4.18 | $4.14 | 158025 |
| 2025-05-02 | 4.18 | $4.17 | 211000 |
| 2025-05-01 | 4.19 | $4.11 | 232336 |
| 2025-04-30 | 4.22 | $4.03 | 256700 |
| 2025-04-29 | 4.26 | $4.08 | 211634 |
| 2025-04-28 | 4.30 | $4.07 | 160600 |
| 2025-04-25 | 4.34 | $4.22 | 175100 |
| 2025-04-24 | 4.38 | $4.28 | 189625 |
| 2025-04-23 | 4.41 | $4.25 | 253000 |
| 2025-04-22 | 4.45 | $4.05 | 329100 |
| 2025-04-21 | 4.51 | $4.10 | 161628 |
| 2025-04-17 | 4.57 | $4.26 | 208049 |
| 2025-04-16 | 4.63 | $4.21 | 189708 |
| 2025-04-15 | 4.70 | $4.19 | 206395 |
| 2025-04-14 | 4.77 | $4.31 | 262852 |
| 2025-04-11 | 4.83 | $4.30 | 183832 |
| 2025-04-10 | 4.88 | $4.22 | 315425 |
| 2025-04-09 | 4.91 | $4.40 | 479000 |
| 2025-04-08 | 4.94 | $3.99 | 510200 |
| 2025-04-07 | 4.98 | $4.16 | 369181 |
| 2025-04-04 | 5.01 | $4.12 | 385600 |
| 2025-04-03 | 5.06 | $4.37 | 410600 |
| 2025-04-02 | 5.09 | $4.86 | 230250 |
| 2025-04-01 | 5.09 | $4.79 | 186265 |
| 2025-03-31 | 5.10 | $4.76 | 298350 |
| 2025-03-28 | 5.11 | $4.86 | 172400 |
| 2025-03-27 | 5.12 | $5.03 | 160329 |
| 2025-03-26 | 5.13 | $5.04 | 217600 |
| 2025-03-25 | 5.14 | $5.00 | 230836 |
| 2025-03-24 | 5.16 | $5.24 | 231127 |
| 2025-03-21 | 5.16 | $5.35 | 888994 |
| 2025-03-20 | 5.15 | $5.48 | 206780 |
| 2025-03-19 | 5.14 | $5.50 | 202710 |
| 2025-03-18 | 5.12 | $5.61 | 362294 |
| 2025-03-17 | 5.11 | $5.46 | 347600 |
| 2025-03-14 | 5.09 | $5.43 | 488313 |
| 2025-03-13 | 5.08 | $4.84 | 217847 |
| 2025-03-12 | 5.10 | $4.88 | 283424 |
| 2025-03-11 | 5.12 | $4.75 | 278800 |
| 2025-03-10 | 5.14 | $4.91 | 241033 |
| 2025-03-07 | 5.16 | $5.00 | 148000 |
| 2025-03-06 | 5.17 | $4.96 | 168600 |
| 2025-03-05 | 5.19 | $4.91 | 232057 |
| 2025-03-04 | 5.21 | $4.92 | 235915 |
| 2025-03-03 | 5.21 | $5.02 | 249633 |
| 2025-02-28 | 5.22 | $5.12 | 212800 |
| 2025-02-27 | 5.24 | $5.18 | 200332 |
| 2025-02-26 | 5.24 | $5.33 | 218995 |
| 2025-02-25 | 5.24 | $5.29 | 168009 |
| 2025-02-24 | 5.25 | $5.25 | 222218 |
| 2025-02-21 | 5.26 | $5.20 | 325351 |
| 2025-02-20 | 5.27 | $5.20 | 139530 |
| 2025-02-19 | 5.28 | $5.18 | 179261 |
| 2025-02-18 | 5.30 | $5.30 | 170700 |
| 2025-02-14 | 5.32 | $5.20 | 162649 |
| 2025-02-13 | 5.34 | $5.24 | 165200 |
| 2025-02-12 | 5.37 | $5.13 | 179208 |
| 2025-02-11 | 5.39 | $5.23 | 185600 |
| 2025-02-10 | 5.41 | $5.32 | 153800 |
| 2025-02-07 | 5.41 | $5.20 | 158937 |
| 2025-02-06 | 5.42 | $5.30 | 179531 |
| 2025-02-05 | 5.43 | $5.27 | 179300 |
| 2025-02-04 | 5.44 | $5.23 | 146300 |
| 2025-02-03 | 5.46 | $5.06 | 192531 |
| 2025-01-31 | 5.49 | $5.25 | 209900 |
| 2025-01-30 | 5.49 | $5.36 | 159528 |
| 2025-01-29 | 5.49 | $5.34 | 222500 |
| 2025-01-28 | 5.47 | $5.24 | 207243 |
| 2025-01-27 | 5.45 | $5.44 | 250214 |
| 2025-01-24 | 5.43 | $5.44 | 134300 |
| 2025-01-23 | 5.40 | $5.50 | 188917 |
| 2025-01-22 | 5.37 | $5.41 | 137667 |
| 2025-01-21 | 5.35 | $5.56 | 180433 |
| 2025-01-17 | 5.32 | $5.68 | 236200 |
| 2025-01-16 | 5.29 | $5.65 | 344866 |
| 2025-01-15 | 5.27 | $5.70 | 155132 |
| 2025-01-14 | 5.25 | $5.61 | 177037 |
| 2025-01-13 | 5.24 | $5.56 | 184926 |
| 2025-01-10 | 5.23 | $5.43 | 212300 |
| 2025-01-08 | 5.23 | $5.43 | 210506 |
| 2025-01-07 | 5.24 | $5.46 | 310512 |
| 2025-01-06 | 5.24 | $5.40 | 304513 |
| 2025-01-03 | 5.25 | $5.60 | 248800 |
| 2025-01-02 | 5.25 | $5.64 | 366176 |
| 2024-12-31 | 5.26 | $5.36 | 327100 |
| 2024-12-30 | 5.28 | $5.30 | 594446 |
| 2024-12-27 | 5.29 | $4.89 | 188800 |
| 2024-12-26 | 5.33 | $4.90 | 186305 |
| 2024-12-24 | 5.37 | $5.01 | 83000 |
| 2024-12-23 | 5.40 | $4.95 | 242122 |
| 2024-12-20 | 5.45 | $4.84 | 358300 |
| 2024-12-19 | 5.51 | $4.99 | 238615 |
| 2024-12-18 | 5.56 | $5.04 | 299624 |
| 2024-12-17 | 5.61 | $5.08 | 208839 |
| 2024-12-16 | 5.66 | $5.24 | 217500 |
| 2024-12-13 | 5.71 | $5.35 | 138200 |
| 2024-12-12 | 5.76 | $5.33 | 173846 |
| 2024-12-11 | 5.81 | $5.30 | 156301 |
| 2024-12-10 | 5.88 | $5.54 | 211200 |
| 2024-12-09 | 5.94 | $5.55 | 212700 |
| 2024-12-06 | 6.00 | $5.48 | 195900 |
| 2024-12-05 | 6.06 | $5.58 | 206319 |
| 2024-12-04 | 6.11 | $5.54 | 166739 |
| 2024-12-03 | 6.15 | $5.83 | 316526 |
| 2024-12-02 | 6.17 | $5.76 | 356800 |
| 2024-11-29 | 6.19 | $5.50 | 168300 |
| 2024-11-27 | 6.24 | $5.72 | 273104 |
| 2024-11-26 | 6.27 | $5.68 | 235500 |
| 2024-11-25 | 6.30 | $5.79 | 291000 |
| 2024-11-22 | 6.32 | $5.87 | 238704 |
| 2024-11-21 | 6.34 | $5.97 | 191500 |
| 2024-11-20 | 6.36 | $5.97 | 119442 |
| 2024-11-19 | 6.37 | $6.05 | 236724 |
| 2024-11-18 | 6.38 | $6.05 | 224225 |
| 2024-11-15 | 6.40 | $6.30 | 127643 |
| 2024-11-14 | 6.41 | $6.41 | 167900 |
| 2024-11-13 | 6.41 | $6.30 | 332253 |
| 2024-11-12 | 6.41 | $6.77 | 269800 |
| 2024-11-11 | 6.39 | $6.74 | 140000 |
| 2024-11-08 | 6.38 | $6.65 | 156000 |
| 2024-11-07 | 6.38 | $6.64 | 148800 |
| 2024-11-06 | 6.38 | $6.64 | 208650 |
| 2024-11-05 | 6.38 | $6.36 | 92000 |
| 2024-11-04 | 6.41 | $6.20 | 152411 |
| 2024-11-01 | 6.44 | $6.18 | 151672 |
| 2024-10-31 | 6.48 | $6.42 | 121600 |
| 2024-10-30 | 6.50 | $6.36 | 190133 |
| 2024-10-29 | 6.55 | $6.33 | 154000 |
| 2024-10-28 | 6.59 | $6.22 | 242903 |
| 2024-10-25 | 6.64 | $6.27 | 104926 |
| 2024-10-24 | 6.68 | $6.27 | 125216 |
| 2024-10-23 | 6.74 | $6.20 | 158549 |
| 2024-10-22 | 6.80 | $6.36 | 106102 |
| 2024-10-21 | 6.83 | $6.36 | 211500 |
| 2024-10-18 | 6.85 | $6.50 | 127700 |
| 2024-10-17 | 6.85 | $6.44 | 150600 |
| 2024-10-16 | 6.86 | $6.37 | 216530 |
| 2024-10-15 | 6.86 | $6.24 | 285804 |
| 2024-10-14 | 6.87 | $6.49 | 134030 |
| 2024-10-11 | 6.87 | $6.73 | 80815 |
| 2024-10-10 | 6.85 | $6.63 | 100700 |
| 2024-10-09 | 6.84 | $6.70 | 138400 |
| 2024-10-08 | 6.82 | $6.86 | 103700 |
| 2024-10-07 | 6.79 | $6.87 | 100400 |
| 2024-10-04 | 6.75 | $7.02 | 230100 |
| 2024-10-03 | 6.71 | $6.87 | 139800 |
| 2024-10-02 | 6.69 | $7.20 | 83000 |
| 2024-10-01 | 6.65 | $7.16 | 203900 |
| 2024-09-30 | 6.62 | $7.23 | 103600 |
| 2024-09-27 | 6.60 | $7.14 | 148900 |
| 2024-09-26 | 6.58 | $7.42 | 161206 |
| 2024-09-25 | 6.55 | $7.36 | 204604 |
| 2024-09-24 | 6.52 | $7.10 | 175561 |
| 2024-09-23 | 6.51 | $6.62 | 133500 |
| 2024-09-20 | 6.51 | $6.45 | 346510 |
| 2024-09-19 | 6.51 | $6.65 | 83749 |
| 2024-09-18 | 6.51 | $6.48 | 134721 |
| 2024-09-17 | 6.52 | $6.46 | 158800 |
| 2024-09-16 | 6.52 | $6.46 | 104800 |
| 2024-09-13 | 6.53 | $6.37 | 138830 |
| 2024-09-12 | 6.53 | $6.34 | 138600 |
| 2024-09-11 | 6.53 | $6.34 | 100000 |
| 2024-09-10 | 6.54 | $6.22 | 103400 |
| 2024-09-09 | 6.55 | $6.19 | 151818 |
| 2024-09-06 | 6.56 | $6.21 | 79529 |
| 2024-09-05 | 6.58 | $6.35 | 129400 |
| 2024-09-04 | 6.58 | $6.50 | 73600 |
| 2024-09-03 | 6.59 | $6.58 | 215500 |
| 2024-08-30 | 6.59 | $6.75 | 96515 |
| 2024-08-29 | 6.58 | $6.80 | 106700 |
| 2024-08-28 | 6.59 | $6.81 | 163340 |
| 2024-08-27 | 6.61 | $6.79 | 75400 |
| 2024-08-26 | 6.62 | $6.74 | 143902 |
| 2024-08-23 | 6.64 | $6.67 | 296700 |
| 2024-08-22 | 6.67 | $6.47 | 79702 |
| 2024-08-21 | 6.71 | $6.65 | 74157 |
| 2024-08-20 | 6.74 | $6.60 | 121123 |
| 2024-08-19 | 6.78 | $6.65 | 127583 |
| 2024-08-16 | 6.82 | $6.54 | 293300 |
| 2024-08-15 | 6.85 | $6.46 | 115827 |
| 2024-08-14 | 6.90 | $6.35 | 120534 |
| 2024-08-13 | 6.96 | $6.44 | 108214 |
| 2024-08-12 | 7.03 | $6.36 | 176600 |
| 2024-08-09 | 7.09 | $6.46 | 181912 |
| 2024-08-08 | 7.14 | $6.54 | 100300 |
| 2024-08-07 | 7.19 | $6.49 | 102100 |
| 2024-08-06 | 7.24 | $6.63 | 116100 |
| 2024-08-05 | 7.27 | $6.51 | 147100 |
| 2024-08-02 | 7.32 | $6.63 | 153200 |
| 2024-08-01 | 7.37 | $7.01 | 159441 |
| 2024-07-31 | 7.41 | $7.26 | 147000 |
| 2024-07-30 | 7.44 | $7.00 | 189900 |
| 2024-07-29 | 7.48 | $7.06 | 110300 |
| 2024-07-26 | 7.52 | $7.30 | 100602 |
| 2024-07-25 | 7.54 | $7.28 | 128800 |
| 2024-07-24 | 7.56 | $7.27 | 86211 |
| 2024-07-23 | 7.59 | $7.40 | 101515 |
| 2024-07-22 | 7.59 | $7.46 | 184142 |
| 2024-07-19 | 7.60 | $7.17 | 131543 |
| 2024-07-18 | 7.62 | $7.36 | 92000 |
| 2024-07-17 | 7.63 | $7.63 | 154403 |
| 2024-07-16 | 7.63 | $7.71 | 130738 |
| 2024-07-15 | 7.61 | $7.56 | 140248 |
| 2024-07-12 | 7.62 | $7.56 | 92900 |
| 2024-07-11 | 7.64 | $7.57 | 130200 |
| 2024-07-10 | 7.65 | $7.38 | 79900 |
| 2024-07-09 | 7.67 | $7.36 | 82500 |
| 2024-07-08 | 7.69 | $7.44 | 163232 |
| 2024-07-05 | 7.71 | $7.52 | 189300 |
| 2024-07-03 | 7.74 | $7.91 | 46900 |
| 2024-07-02 | 7.74 | $7.89 | 100921 |
| 2024-07-01 | 7.76 | $7.79 | 167300 |
| 2024-06-28 | 7.78 | $7.83 | 712700 |
| 2024-06-27 | 7.80 | $7.74 | 111302 |
| 2024-06-26 | 7.82 | $7.64 | 237519 |
| 2024-06-25 | 7.83 | $7.78 | 97067 |
| 2024-06-24 | 7.83 | $7.59 | 76739 |
| 2024-06-21 | 7.84 | $7.56 | 183424 |
| 2024-06-20 | 7.86 | $7.64 | 97300 |
| 2024-06-18 | 7.88 | $7.51 | 106327 |
| 2024-06-17 | 7.91 | $7.55 | 137900 |
| 2024-06-14 | 7.92 | $7.43 | 167833 |
| 2024-06-13 | 7.94 | $7.73 | 136517 |
| 2024-06-12 | 7.95 | $7.88 | 155700 |
| 2024-06-11 | 7.95 | $7.75 | 82600 |
| 2024-06-10 | 7.95 | $7.90 | 116100 |
| 2024-06-07 | 7.93 | $7.80 | 77100 |
| 2024-06-06 | 7.93 | $7.82 | 195700 |
| 2024-06-05 | 7.92 | $8.09 | 134207 |
| 2024-06-04 | 7.89 | $7.97 | 166349 |
| 2024-06-03 | 7.86 | $8.20 | 295741 |
| 2024-05-31 | 7.82 | $8.27 | 166639 |
| 2024-05-30 | 7.78 | $8.20 | 183131 |
| 2024-05-29 | 7.72 | $8.08 | 279922 |
| 2024-05-28 | 7.68 | $7.81 | 159300 |
| 2024-05-24 | 7.65 | $7.84 | 82300 |
| 2024-05-23 | 7.61 | $7.79 | 150400 |
| 2024-05-22 | 7.57 | $7.98 | 99500 |
| 2024-05-21 | 7.51 | $8.05 | 123400 |
| 2024-05-20 | 7.45 | $7.96 | 122961 |
| 2024-05-17 | 7.40 | $7.84 | 109512 |
| 2024-05-16 | 7.35 | $7.85 | 138830 |
| 2024-05-15 | 7.29 | $7.87 | 125813 |
| 2024-05-14 | 7.23 | $7.90 | 147000 |
| 2024-05-13 | 7.16 | $7.79 | 387698 |
| 2024-05-10 | 7.10 | $7.55 | 248116 |
| 2024-05-09 | 7.06 | $7.76 | 122017 |
| 2024-05-08 | 7.01 | $7.67 | 150605 |
| 2024-05-07 | 6.96 | $7.46 | 112500 |
| 2024-05-06 | 6.92 | $7.35 | 158922 |
| 2024-05-03 | 6.89 | $7.40 | 285724 |
| 2024-05-02 | 6.87 | $7.36 | 158600 |
| 2024-05-01 | 6.85 | $7.18 | 175907 |
| 2024-04-30 | 6.83 | $7.20 | 172300 |
| 2024-04-29 | 6.81 | $7.21 | 137721 |
| 2024-04-26 | 6.79 | $7.00 | 158651 |
| 2024-04-25 | 6.79 | $6.92 | 193700 |
| 2024-04-24 | 6.78 | $6.86 | 144000 |
| 2024-04-23 | 6.78 | $6.87 | 134112 |
| 2024-04-22 | 6.77 | $6.88 | 143115 |
| 2024-04-19 | 6.77 | $6.85 | 201300 |
| 2024-04-18 | 6.78 | $6.76 | 296121 |
| 2024-04-17 | 6.79 | $6.59 | 282300 |
| 2024-04-16 | 6.81 | $6.52 | 180000 |
| 2024-04-15 | 6.82 | $6.66 | 121315 |
| 2024-04-12 | 6.83 | $6.70 | 133312 |
| 2024-04-11 | 6.85 | $6.75 | 144801 |
| 2024-04-10 | 6.92 | $6.64 | 217000 |
| 2024-04-09 | 7.01 | $6.70 | 175029 |
| 2024-04-08 | 7.09 | $6.84 | 137400 |
| 2024-04-05 | 7.16 | $6.93 | 176300 |
| 2024-04-04 | 7.23 | $6.93 | 281500 |
| 2024-04-03 | 7.29 | $6.87 | 215848 |
| 2024-04-02 | 7.36 | $6.68 | 382200 |
| 2024-04-01 | 7.44 | $6.83 | 287203 |
| 2024-03-28 | 7.52 | $6.97 | 985600 |
| 2024-03-27 | 7.59 | $6.84 | 261023 |
| 2024-03-26 | 7.67 | $6.73 | 324168 |
| 2024-03-25 | 7.75 | $6.82 | 311200 |
| 2024-03-22 | 7.84 | $6.86 | 493623 |
| 2024-03-21 | 7.92 | $7.05 | 316100 |
| 2024-03-20 | 8.00 | $6.93 | 356820 |
| 2024-03-19 | 8.07 | $6.97 | 391200 |
| 2024-03-18 | 8.13 | $6.75 | 480400 |
| 2024-03-15 | 8.21 | $6.84 | 817400 |
| 2024-03-14 | 8.30 | $7.00 | 1.8M |
| 2024-03-13 | 8.36 | $8.29 | 237800 |
| 2024-03-12 | 8.36 | $8.36 | 154600 |
| 2024-03-11 | 8.37 | $8.27 | 137800 |
| 2024-03-08 | 8.38 | $8.35 | 165100 |
| 2024-03-07 | 8.39 | $8.26 | 168000 |
| 2024-03-06 | 8.40 | $8.21 | 131400 |
| 2024-03-05 | 8.42 | $8.20 | 138439 |
| 2024-03-04 | 8.43 | $8.28 | 166441 |
| 2024-03-01 | 8.47 | $8.49 | 210086 |
| 2024-02-29 | 8.51 | $8.38 | 189900 |
| 2024-02-28 | 8.56 | $8.32 | 231436 |
| 2024-02-27 | 8.62 | $8.39 | 132850 |
| 2024-02-26 | 8.66 | $8.53 | 131909 |
| 2024-02-23 | 8.70 | $8.59 | 141900 |
| 2024-02-22 | 8.73 | $8.51 | 235500 |
| 2024-02-21 | 8.76 | $8.40 | 201200 |
| 2024-02-20 | 8.78 | $8.25 | 179330 |
| 2024-02-16 | 8.82 | $8.34 | 162800 |
| 2024-02-15 | 8.83 | $8.51 | 219700 |
| 2024-02-14 | 8.84 | $8.34 | 207000 |
| 2024-02-13 | 8.83 | $8.16 | 286749 |
| 2024-02-12 | 8.83 | $8.59 | 220000 |
| 2024-02-09 | 8.80 | $8.54 | 233600 |
| 2024-02-08 | 8.76 | $8.50 | 276000 |
| 2024-02-07 | 8.75 | $8.46 | 271700 |
| 2024-02-06 | 8.70 | $8.52 | 424941 |
| 2024-02-05 | 8.67 | $8.44 | 598839 |
| 2024-02-02 | 8.65 | $9.20 | 236310 |
| 2024-02-01 | 8.60 | $9.30 | 247736 |
| 2024-01-31 | 8.54 | $9.32 | 336753 |
| 2024-01-30 | 8.47 | $9.52 | 219864 |
| 2024-01-29 | 8.41 | $9.26 | 348012 |
| 2024-01-26 | 8.36 | $9.25 | 226506 |
| 2024-01-25 | 8.30 | $9.13 | 393939 |
| 2024-01-24 | 8.25 | $9.13 | 363200 |
| 2024-01-23 | 8.19 | $8.91 | 616100 |
| 2024-01-22 | 8.14 | $9.00 | 488500 |
| 2024-01-19 | 8.08 | $8.55 | 492700 |
| 2024-01-18 | 8.05 | $8.66 | 564307 |
| 2024-01-17 | 8.00 | $8.23 | 275321 |
| 2024-01-16 | 7.99 | $8.16 | 354034 |
| 2024-01-12 | 7.96 | $7.85 | 317000 |
| 2024-01-11 | 7.95 | $7.90 | 418213 |
| 2024-01-10 | 7.95 | $8.18 | 1.0M |
| 2024-01-09 | 7.89 | $7.54 | 422836 |
| 2024-01-08 | 7.86 | $7.84 | 377100 |
| 2024-01-05 | 7.82 | $8.15 | 260302 |
| 2024-01-04 | 7.76 | $8.20 | 391614 |
| 2024-01-03 | 7.70 | $8.05 | 360879 |
| 2024-01-02 | 7.66 | $7.93 | 299000 |
| 2023-12-29 | 7.61 | $8.24 | 684700 |
| 2023-12-28 | 7.55 | $8.21 | 190491 |
| 2023-12-27 | 7.49 | $8.11 | 158449 |
| 2023-12-26 | 7.45 | $8.09 | 267012 |
| 2023-12-22 | 7.41 | $8.09 | 397600 |
| 2023-12-21 | 7.37 | $7.86 | 337100 |
| 2023-12-20 | 7.33 | $7.81 | 331315 |
| 2023-12-19 | 7.29 | $7.82 | 462337 |
| 2023-12-18 | 7.25 | $7.81 | 331591 |
| 2023-12-15 | 7.21 | $7.88 | 555675 |
| 2023-12-14 | 7.17 | $7.70 | 284800 |
| 2023-12-13 | 7.14 | $7.66 | 358028 |
| 2023-12-12 | 7.10 | $7.74 | 845615 |
| 2023-12-11 | 7.04 | $6.99 | 175500 |
| 2023-12-08 | 7.01 | $6.99 | 153600 |
| 2023-12-07 | 6.98 | $6.99 | 142800 |
| 2023-12-06 | 6.93 | $7.03 | 156900 |
| 2023-12-05 | 6.88 | $7.00 | 140134 |
| 2023-12-04 | 6.83 | $7.16 | 235800 |
| 2023-12-01 | 6.78 | $7.06 | 377019 |
| 2023-11-30 | 6.73 | $7.00 | 169212 |
| 2023-11-29 | 6.67 | $7.08 | 140869 |
| 2023-11-28 | 6.61 | $7.21 | 154000 |
| 2023-11-27 | 6.54 | $7.25 | 208300 |
| 2023-11-24 | 6.47 | $7.40 | 333700 |
| 2023-11-22 | 6.40 | $7.04 | 104229 |
| 2023-11-21 | 6.35 | $7.02 | 139491 |
| 2023-11-20 | 6.29 | $7.06 | 272658 |
| 2023-11-17 | 6.23 | $6.99 | 259755 |
| 2023-11-16 | 6.18 | $7.09 | 145700 |
| 2023-11-15 | 6.12 | $7.08 | 266634 |
| 2023-11-14 | 6.07 | $6.91 | 139927 |
| 2023-11-13 | 6.04 | $6.53 | 191328 |
| 2023-11-10 | 6.01 | $6.40 | 170200 |
| 2023-11-09 | 5.99 | $6.35 | 149125 |
| 2023-11-08 | 5.98 | $5.90 | 73241 |
| 2023-11-07 | 5.98 | $6.04 | 65308 |
| 2023-11-06 | 5.99 | $6.03 | 53700 |
| 2023-11-03 | 5.99 | $6.09 | 81918 |
| 2023-11-02 | 5.99 | $6.06 | 82611 |
| 2023-11-01 | 5.99 | $5.95 | 77100 |
| 2023-10-31 | 5.98 | $5.79 | 100408 |
| 2023-10-30 | 5.99 | $5.87 | 72233 |
| 2023-10-27 | 6.00 | $5.89 | 64500 |
| 2023-10-26 | 5.99 | $5.97 | 61919 |
| 2023-10-25 | 5.99 | $5.95 | 114600 |
| 2023-10-24 | 5.98 | $5.93 | 124200 |
| 2023-10-23 | 5.97 | $5.84 | 61712 |
| 2023-10-20 | 5.96 | $5.96 | 93900 |
| 2023-10-19 | 5.95 | $5.92 | 90214 |
| 2023-10-18 | 5.93 | $6.09 | 78328 |
| 2023-10-17 | 5.90 | $6.14 | 104042 |
| 2023-10-16 | 5.88 | $6.06 | 69500 |
| 2023-10-13 | 5.85 | $6.06 | 57501 |
| 2023-10-12 | 5.82 | $6.01 | 169504 |
| 2023-10-11 | 5.80 | $6.04 | 98405 |
| 2023-10-10 | 5.78 | $6.11 | 93924 |
| 2023-10-09 | 5.75 | $6.14 | 91600 |
| 2023-10-06 | 5.72 | $6.03 | 92318 |
| 2023-10-05 | 5.68 | $5.96 | 119309 |
| 2023-10-04 | 5.65 | $5.92 | 189814 |
| 2023-10-03 | 5.63 | $5.96 | 175400 |
| 2023-10-02 | 5.61 | $5.92 | 197200 |
| 2023-09-29 | 5.61 | $5.88 | 531000 |
| 2023-09-28 | 5.59 | $5.87 | 141000 |
| 2023-09-27 | 5.59 | $5.71 | 146235 |
| 2023-09-26 | 5.59 | $5.77 | 163300 |
| 2023-09-25 | 5.58 | $5.69 | 107600 |
| 2023-09-22 | 5.58 | $5.65 | 128300 |
| 2023-09-21 | 5.58 | $5.60 | 83200 |
| 2023-09-20 | 5.60 | $5.57 | 103900 |
| 2023-09-19 | 5.62 | $5.56 | 126300 |
| 2023-09-18 | 5.64 | $5.52 | 161400 |
| 2023-09-15 | 5.66 | $5.57 | 205200 |
| 2023-09-14 | 5.69 | $5.62 | 95900 |
| 2023-09-13 | 5.71 | $5.49 | 109100 |
| 2023-09-12 | 5.73 | $5.51 | 105642 |
| 2023-09-11 | 5.75 | $5.50 | 165400 |
| 2023-09-08 | 5.78 | $5.36 | 131345 |
| 2023-09-07 | 5.82 | $5.35 | 350906 |
| 2023-09-06 | 5.90 | $5.52 | 166500 |
| 2023-09-05 | 5.97 | $5.61 | 205400 |
| 2023-09-01 | 6.04 | $5.75 | 234020 |
| 2023-08-31 | 6.10 | $5.64 | 129809 |
| 2023-08-30 | 6.17 | $5.75 | 113308 |
| 2023-08-29 | 6.23 | $5.74 | 148850 |
| 2023-08-28 | 6.30 | $5.64 | 239200 |
| 2023-08-25 | 6.36 | $5.61 | 153553 |
| 2023-08-24 | 6.43 | $5.73 | 167714 |
| 2023-08-23 | 6.49 | $5.91 | 195125 |
| 2023-08-22 | 6.54 | $6.00 | 213300 |
| 2023-08-21 | 6.58 | $5.91 | 118308 |
| 2023-08-18 | 6.62 | $5.97 | 239704 |
| 2023-08-17 | 6.66 | $6.16 | 160000 |
| 2023-08-16 | 6.70 | $6.02 | 188200 |
| 2023-08-15 | 6.75 | $5.86 | 188061 |
| 2023-08-14 | 6.80 | $5.97 | 274343 |
| 2023-08-11 | 6.83 | $6.01 | 315729 |
| 2023-08-10 | 6.86 | $6.16 | 799706 |
| 2023-08-09 | 6.90 | $6.97 | 286746 |
| 2023-08-08 | 6.89 | $7.00 | 169551 |
| 2023-08-07 | 6.88 | $6.99 | 116100 |
| 2023-08-04 | 6.87 | $6.98 | 163500 |
| 2023-08-03 | 6.88 | $6.97 | 154121 |
| 2023-08-02 | 6.87 | $6.97 | 110730 |
| 2023-08-01 | 6.87 | $7.08 | 124733 |
| 2023-07-31 | 6.87 | $6.97 | 170123 |
| 2023-07-28 | 6.86 | $7.05 | 167700 |
| 2023-07-27 | 6.84 | $6.88 | 155845 |
| 2023-07-26 | 6.83 | $6.87 | 124600 |
| 2023-07-25 | 6.82 | $6.80 | 149328 |
| 2023-07-24 | 6.80 | $6.79 | 142602 |
| 2023-07-21 | 6.80 | $6.74 | 124500 |
| 2023-07-20 | 6.81 | $6.96 | 125812 |
| 2023-07-19 | 6.82 | $6.92 | 182100 |
| 2023-07-18 | 6.82 | $6.90 | 150627 |
| 2023-07-17 | 6.81 | $6.64 | 141600 |
| 2023-07-14 | 6.79 | $6.58 | 127527 |
| 2023-07-13 | 6.78 | $6.84 | 90500 |
| 2023-07-12 | 6.76 | $6.82 | 121100 |
| 2023-07-11 | 6.73 | $6.78 | 160996 |
| 2023-07-10 | 6.70 | $6.91 | 145200 |
| 2023-07-07 | 6.67 | $7.07 | 386100 |
| 2023-07-06 | 6.63 | $6.84 | 242507 |
| 2023-07-05 | 6.59 | $7.05 | 203749 |
| 2023-07-03 | 6.55 | $6.98 | 160723 |
| 2023-06-30 | 6.51 | $6.77 | 635182 |
| 2023-06-29 | 6.47 | $6.75 | 254211 |
| 2023-06-28 | 6.42 | $6.60 | 176900 |
| 2023-06-27 | 6.38 | $6.60 | 273400 |
| 2023-06-26 | 6.34 | $6.54 | 400600 |
| 2023-06-23 | 6.31 | $6.61 | 4.6M |
| 2023-06-22 | 6.27 | $7.09 | 380470 |
| 2023-06-21 | 6.22 | $7.11 | 535400 |
| 2023-06-20 | 6.17 | $6.93 | 471026 |
| 2023-06-16 | 6.13 | $6.72 | 632400 |
| 2023-06-15 | 6.09 | $6.28 | 264800 |
| 2023-06-14 | 6.08 | $6.35 | 144247 |
| 2023-06-13 | 6.05 | $6.37 | 239647 |
| 2023-06-12 | 6.04 | $6.23 | 168900 |
| 2023-06-09 | 6.04 | $6.23 | 124625 |
| 2023-06-08 | 6.03 | $6.27 | 159959 |
| 2023-06-07 | 6.02 | $6.20 | 172400 |
| 2023-06-06 | 6.01 | $6.19 | 239840 |
| 2023-06-05 | 6.01 | $6.25 | 155100 |
| 2023-06-02 | 6.00 | $6.13 | 130700 |
| 2023-06-01 | 5.98 | $5.94 | 172100 |
| 2023-05-31 | 5.99 | $5.74 | 224536 |
| 2023-05-30 | 6.00 | $5.86 | 184300 |
| 2023-05-26 | 6.02 | $5.85 | 123600 |
| 2023-05-25 | 6.04 | $5.86 | 161003 |
| 2023-05-24 | 6.05 | $5.85 | 233033 |
| 2023-05-23 | 6.06 | $6.06 | 89100 |
| 2023-05-22 | 6.07 | $6.08 | 126530 |
| 2023-05-19 | 6.09 | $6.07 | 120000 |
| 2023-05-18 | 6.09 | $5.99 | 139700 |
| 2023-05-17 | 6.11 | $6.07 | 160000 |
| 2023-05-16 | 6.12 | $5.85 | 143219 |
| 2023-05-15 | 6.14 | $6.14 | 126926 |
| 2023-05-12 | 6.16 | $6.12 | 87200 |
| 2023-05-11 | 6.16 | $6.12 | 118213 |
| 2023-05-10 | 6.16 | $6.03 | 103980 |
| 2023-05-09 | 6.16 | $6.05 | 134300 |
| 2023-05-08 | 6.15 | $6.08 | 136800 |
| 2023-05-05 | 6.13 | $6.01 | 146047 |
| 2023-05-04 | 6.11 | $5.78 | 170554 |
| 2023-05-03 | 6.09 | $6.15 | 191026 |
| 2023-05-02 | 6.06 | $6.04 | 107300 |
| 2023-05-01 | 6.04 | $6.17 | 144600 |
| 2023-04-28 | 6.02 | $6.21 | 90300 |
| 2023-04-27 | 6.00 | $6.18 | 144731 |
| 2023-04-26 | 5.98 | $6.07 | 116918 |
| 2023-04-25 | 5.96 | $6.18 | 201800 |
| 2023-04-24 | 5.94 | $6.42 | 135333 |
| 2023-04-21 | 5.90 | $6.18 | 146217 |
| 2023-04-20 | 5.88 | $6.26 | 130645 |
| 2023-04-19 | 5.84 | $6.33 | 93316 |
| 2023-04-18 | 5.80 | $6.34 | 110500 |
| 2023-04-17 | 5.74 | $6.45 | 196300 |
| 2023-04-14 | 5.70 | $6.19 | 114300 |
| 2023-04-13 | 5.67 | $6.04 | 112700 |
| 2023-04-12 | 5.67 | $6.02 | 163460 |
| 2023-04-11 | 5.68 | $5.82 | 136400 |
| 2023-04-10 | 5.69 | $5.76 | 176723 |
| 2023-04-06 | 5.73 | $5.51 | 103309 |
| 2023-04-05 | 5.79 | $5.53 | 168600 |
| 2023-04-04 | 5.86 | $5.46 | 357342 |
| 2023-04-03 | 5.93 | $5.67 | 289801 |
| 2023-03-31 | 6.00 | $5.87 | 202523 |
| 2023-03-30 | 6.05 | $5.75 | 253626 |
| 2023-03-29 | 6.09 | $5.71 | 108162 |
| 2023-03-28 | 6.13 | $5.70 | 134024 |
| 2023-03-27 | 6.18 | $5.75 | 166700 |
| 2023-03-24 | 6.23 | $5.75 | 136422 |
| 2023-03-23 | 6.26 | $5.63 | 154844 |
| 2023-03-22 | 6.32 | $5.51 | 155322 |
| 2023-03-21 | 6.35 | $5.50 | 265400 |
| 2023-03-20 | 6.38 | $5.22 | 388744 |
| 2023-03-17 | 6.43 | $5.53 | 555734 |
| 2023-03-16 | 6.46 | $5.74 | 586332 |
| 2023-03-15 | 6.48 | $6.05 | 211900 |
| 2023-03-14 | 6.49 | $6.20 | 315600 |
| 2023-03-13 | 6.49 | $5.93 | 484700 |
| 2023-03-10 | 6.50 | $6.53 | 221900 |
| 2023-03-09 | 6.49 | $6.68 | 244500 |
| 2023-03-08 | 6.46 | $6.95 | 229413 |
| 2023-03-07 | 6.42 | $7.00 | 205506 |
| 2023-03-06 | 6.37 | $7.01 | 519466 |
| 2023-03-03 | 6.32 | $6.79 | 304243 |
| 2023-03-02 | 6.28 | $6.63 | 268600 |
| 2023-03-01 | 6.25 | $6.54 | 146790 |
| 2023-02-28 | 6.23 | $6.64 | 302400 |
| 2023-02-27 | 6.19 | $6.68 | 412900 |
| 2023-02-24 | 6.15 | $6.49 | 176902 |
| 2023-02-23 | 6.11 | $6.68 | 284813 |
| 2023-02-22 | 6.07 | $6.30 | 268641 |
| 2023-02-21 | 6.05 | $6.09 | 249137 |
| 2023-02-17 | 6.03 | $6.15 | 216135 |
| 2023-02-16 | 6.02 | $6.18 | 188200 |
| 2023-02-15 | 6.00 | $6.14 | 107826 |
| 2023-02-14 | 5.98 | $6.24 | 282400 |
| 2023-02-13 | 5.96 | $6.19 | 211000 |
| 2023-02-10 | 5.93 | $6.15 | 208100 |
| 2023-02-09 | 5.91 | $6.29 | 354402 |
| 2023-02-08 | 5.88 | $6.12 | 310100 |
| 2023-02-07 | 5.84 | $6.02 | 245100 |
| 2023-02-06 | 5.81 | $6.01 | 205400 |
| 2023-02-03 | 5.78 | $6.02 | 170300 |
| 2023-02-02 | 5.75 | $6.02 | 228100 |
| 2023-02-01 | 5.71 | $6.04 | 301100 |
| 2023-01-31 | 5.68 | $6.07 | 220700 |
| 2023-01-30 | 5.63 | $5.92 | 291649 |
| 2023-01-27 | 5.60 | $5.80 | 181000 |
| 2023-01-26 | 5.56 | $5.73 | 234400 |
| 2023-01-25 | 5.53 | $5.84 | 178845 |
| 2023-01-24 | 5.50 | $5.89 | 135900 |
| 2023-01-23 | 5.46 | $5.82 | 186203 |
| 2023-01-20 | 5.43 | $5.96 | 166609 |
| 2023-01-19 | 5.38 | $5.76 | 136649 |
| 2023-01-18 | 5.34 | $5.74 | 134734 |
| 2023-01-17 | 5.30 | $5.81 | 194046 |
| 2023-01-13 | 5.26 | $5.68 | 89238 |
| 2023-01-12 | 5.23 | $5.67 | 253500 |
| 2023-01-11 | 5.19 | $5.58 | 227533 |
| 2023-01-10 | 5.16 | $5.45 | 264729 |
| 2023-01-09 | 5.14 | $5.33 | 212833 |
| 2023-01-06 | 5.12 | $5.47 | 136233 |
| 2023-01-05 | 5.09 | $5.32 | 101057 |
| 2023-01-04 | 5.07 | $5.32 | 150931 |
| 2023-01-03 | 5.06 | $5.41 | 212800 |
| 2022-12-30 | 5.04 | $5.15 | 114000 |
| 2022-12-29 | 5.04 | $5.17 | 49534 |
| 2022-12-28 | 5.04 | $5.06 | 66714 |
| 2022-12-27 | 5.04 | $5.21 | 84200 |
| 2022-12-23 | 5.04 | $5.22 | 71120 |
| 2022-12-22 | 5.03 | $5.04 | 127920 |
| 2022-12-21 | 5.03 | $5.18 | 84100 |
| 2022-12-20 | 5.01 | $5.06 | 125000 |
| 2022-12-19 | 5.01 | $4.90 | 144131 |
| 2022-12-16 | 5.00 | $5.01 | 141454 |
| 2022-12-15 | 4.99 | $4.95 | 87000 |
| 2022-12-14 | 4.98 | $5.00 | 68227 |
| 2022-12-13 | 4.99 | $5.00 | 90200 |
| 2022-12-12 | 4.99 | $5.02 | 103030 |
| 2022-12-09 | 4.99 | $4.90 | 91010 |
| 2022-12-08 | 4.99 | $4.92 | 77940 |
| 2022-12-07 | 5.00 | $4.88 | 107412 |
| 2022-12-06 | 5.02 | $5.01 | 39630 |
| 2022-12-05 | 5.02 | $5.08 | 114800 |
| 2022-12-02 | 5.01 | $5.07 | 82700 |
| 2022-12-01 | 4.99 | $5.13 | 122200 |
| 2022-11-30 | 4.97 | $5.13 | 117716 |
| 2022-11-29 | 4.96 | $5.17 | 126800 |
| 2022-11-28 | 4.94 | $5.14 | 140300 |
| 2022-11-25 | 4.93 | $5.06 | 74100 |
| 2022-11-23 | 4.92 | $4.93 | 166800 |
| 2022-11-22 | 4.93 | $4.91 | 84432 |
| 2022-11-21 | 4.94 | $4.89 | 103721 |
| 2022-11-18 | 4.94 | $4.83 | 113300 |
| 2022-11-17 | 4.95 | $4.77 | 99567 |
| 2022-11-16 | 4.96 | $4.79 | 153449 |
| 2022-11-15 | 4.96 | $5.07 | 142789 |
| 2022-11-14 | 4.95 | $5.06 | 273105 |
| 2022-11-11 | 4.93 | $5.07 | 124736 |
| 2022-11-10 | 4.91 | $4.90 | 406928 |
| 2022-11-09 | 4.90 | $5.16 | 85000 |
| 2022-11-08 | 4.87 | $5.14 | 109700 |
| 2022-11-07 | 4.84 | $5.10 | 85400 |
| 2022-11-04 | 4.81 | $4.91 | 78400 |
| 2022-11-03 | 4.80 | $4.69 | 144206 |
| 2022-11-02 | 4.81 | $4.75 | 130061 |
| 2022-11-01 | 4.81 | $4.86 | 97035 |
| 2022-10-31 | 4.81 | $4.83 | 228900 |
| 2022-10-28 | 4.80 | $4.86 | 154900 |
| 2022-10-27 | 4.79 | $4.85 | 117135 |
| 2022-10-26 | 4.77 | $5.15 | 125225 |
| 2022-10-25 | 4.74 | $5.13 | 75700 |
| 2022-10-24 | 4.71 | $4.96 | 94639 |
| 2022-10-21 | 4.68 | $4.97 | 157823 |
| 2022-10-20 | 4.66 | $4.89 | 88300 |
| 2022-10-19 | 4.65 | $4.87 | 92500 |
| 2022-10-18 | 4.65 | $4.81 | 119052 |
| 2022-10-17 | 4.64 | $4.73 | 89200 |
| 2022-10-14 | 4.65 | $4.70 | 114300 |
| 2022-10-13 | 4.65 | $4.70 | 71778 |
| 2022-10-12 | 4.66 | $4.59 | 107842 |
| 2022-10-11 | 4.68 | $4.48 | 107900 |
| 2022-10-10 | 4.70 | $4.56 | 124818 |
| 2022-10-07 | 4.73 | $4.71 | 96200 |
| 2022-10-06 | 4.74 | $4.82 | 71700 |
| 2022-10-05 | 4.74 | $4.80 | 95700 |
| 2022-10-04 | 4.75 | $4.76 | 97549 |
| 2022-10-03 | 4.75 | $4.66 | 174905 |
| 2022-09-30 | 4.76 | $4.62 | 169908 |
| 2022-09-29 | 4.77 | $4.51 | 150243 |
| 2022-09-28 | 4.80 | $4.57 | 115018 |
| 2022-09-27 | 4.82 | $4.50 | 75800 |
| 2022-09-26 | 4.85 | $4.44 | 112844 |
| 2022-09-23 | 4.89 | $4.55 | 305700 |
| 2022-09-22 | 4.92 | $4.70 | 124646 |
| 2022-09-21 | 4.95 | $4.70 | 93400 |
| 2022-09-20 | 4.97 | $4.79 | 117819 |
| 2022-09-19 | 4.98 | $4.79 | 157444 |
| 2022-09-16 | 5.00 | $4.70 | 662300 |
| 2022-09-15 | 5.02 | $5.00 | 138500 |
| 2022-09-14 | 5.04 | $4.93 | 140600 |
| 2022-09-13 | 5.06 | $4.95 | 105700 |
| 2022-09-12 | 5.09 | $5.03 | 94534 |
| 2022-09-09 | 5.12 | $5.00 | 144018 |
| 2022-09-08 | 5.14 | $4.82 | 125932 |
| 2022-09-07 | 5.18 | $4.90 | 188600 |
| 2022-09-06 | 5.18 | $4.85 | 241024 |
| 2022-09-02 | 5.19 | $4.89 | 177909 |
| 2022-09-01 | 5.18 | $4.85 | 197500 |
| 2022-08-31 | 5.17 | $5.01 | 234523 |
| 2022-08-30 | 5.16 | $5.00 | 236045 |
| 2022-08-29 | 5.16 | $5.17 | 134300 |
| 2022-08-26 | 5.16 | $5.19 | 135900 |
| 2022-08-25 | 5.16 | $5.22 | 111100 |
| 2022-08-24 | 5.15 | $5.17 | 219000 |
| 2022-08-23 | 5.15 | $5.12 | 142300 |
| 2022-08-22 | 5.14 | $5.07 | 330900 |
| 2022-08-19 | 5.12 | $5.06 | 216426 |
| 2022-08-18 | 5.10 | $5.24 | 243800 |
| 2022-08-17 | 5.08 | $5.24 | 135727 |
| 2022-08-16 | 5.05 | $5.40 | 124410 |
| 2022-08-15 | 5.01 | $5.48 | 310200 |
| 2022-08-12 | 4.96 | $5.66 | 234700 |
| 2022-08-11 | 4.90 | $5.48 | 223800 |
| 2022-08-10 | 4.85 | $5.55 | 542300 |
| 2022-08-09 | 4.79 | $4.85 | 176300 |
| 2022-08-08 | 4.78 | $5.05 | 165900 |
| 2022-08-05 | 4.76 | $4.80 | 186600 |
| 2022-08-04 | 4.77 | $4.59 | 260032 |
| 2022-08-03 | 4.79 | $4.91 | 233953 |
| 2022-08-02 | 4.78 | $5.02 | 183000 |
| 2022-08-01 | 4.78 | $5.17 | 389551 |
| 2022-07-29 | 4.77 | $5.08 | 106925 |
| 2022-07-28 | 4.77 | $5.09 | 113632 |
| 2022-07-27 | 4.78 | $5.15 | 317409 |
| 2022-07-26 | 4.79 | $4.83 | 168000 |
| 2022-07-25 | 4.82 | $4.76 | 366174 |
| 2022-07-22 | 4.84 | $4.68 | 118303 |
| 2022-07-21 | 4.86 | $4.72 | 252710 |
| 2022-07-20 | 4.88 | $4.63 | 318564 |
| 2022-07-19 | 4.92 | $4.62 | 271922 |
| 2022-07-18 | 4.95 | $4.55 | 207406 |
| 2022-07-15 | 4.99 | $4.53 | 156296 |
| 2022-07-14 | 5.05 | $4.38 | 239900 |
| 2022-07-13 | 5.12 | $4.42 | 335853 |
| 2022-07-12 | 5.18 | $4.52 | 538696 |
| 2022-07-11 | 5.26 | $4.81 | 202500 |
| 2022-07-08 | 5.31 | $4.95 | 145721 |
| 2022-07-07 | 5.38 | $4.97 | 218267 |
| 2022-07-06 | 5.47 | $4.80 | 412800 |
| 2022-07-05 | 5.56 | $4.93 | 410206 |
| 2022-07-01 | 5.66 | $5.03 | 268812 |
| 2022-06-30 | 5.74 | $5.08 | 176045 |
| 2022-06-29 | 5.83 | $5.15 | 190710 |
| 2022-06-28 | 5.91 | $5.41 | 310900 |
| 2022-06-27 | 5.96 | $5.41 | 331539 |
| 2022-06-24 | 6.02 | $5.15 | 298516 |
| 2022-06-23 | 6.09 | $5.08 | 394047 |
| 2022-06-22 | 6.14 | $5.17 | 304709 |
| 2022-06-21 | 6.22 | $5.42 | 327443 |
| 2022-06-17 | 6.24 | $5.32 | 380544 |
| 2022-06-16 | 6.27 | $5.30 | 508174 |
| 2022-06-15 | 6.30 | $5.61 | 331400 |
| 2022-06-14 | 6.31 | $5.77 | 372154 |
| 2022-06-13 | 6.30 | $5.70 | 640900 |
| 2022-06-10 | 6.27 | $6.04 | 445965 |
| 2022-06-09 | 6.23 | $5.88 | 624344 |
| 2022-06-08 | 6.20 | $6.30 | 696524 |
| 2022-06-07 | 6.12 | $6.80 | 625945 |
| 2022-06-06 | 6.02 | $6.58 | 547703 |
| 2022-06-03 | 5.95 | $6.90 | 471608 |
| 2022-06-02 | 5.86 | $6.75 | 477300 |
| 2022-06-01 | 5.77 | $6.84 | 768070 |
| 2022-05-31 | 5.68 | $6.71 | 708129 |
| 2022-05-27 | 5.58 | $6.44 | 465128 |
| 2022-05-26 | 5.50 | $6.57 | 399046 |
| 2022-05-25 | 5.42 | $6.58 | 735360 |
| 2022-05-24 | 5.34 | $6.20 | 668658 |
| 2022-05-23 | 5.26 | $6.63 | 1.5M |
| 2022-05-20 | 5.17 | $5.96 | 376145 |
| 2022-05-19 | 5.12 | $5.83 | 334200 |
| 2022-05-18 | 5.08 | $5.86 | 463844 |
| 2022-05-17 | 5.05 | $5.85 | 574921 |
| 2022-05-16 | 5.03 | $5.51 | 624781 |
| 2022-05-13 | 5.02 | $5.19 | 337100 |
| 2022-05-12 | 5.02 | $5.14 | 279900 |
| 2022-05-11 | 5.01 | $5.27 | 430316 |
| 2022-05-10 | 4.99 | $4.81 | 185600 |
| 2022-05-09 | 4.98 | $4.82 | 386607 |
| 2022-05-06 | 4.99 | $5.09 | 147100 |
| 2022-05-05 | 4.97 | $5.11 | 175600 |
| 2022-05-04 | 4.95 | $4.98 | 195800 |
| 2022-05-03 | 4.95 | $4.99 | 177432 |
| 2022-05-02 | 4.95 | $4.79 | 279600 |
| 2022-04-29 | 4.97 | $4.78 | 244200 |
| 2022-04-28 | 5.01 | $4.95 | 163400 |
| 2022-04-27 | 5.05 | $4.95 | 260322 |
| 2022-04-26 | 5.08 | $4.72 | 161831 |
| 2022-04-25 | 5.13 | $4.70 | 439400 |
| 2022-04-22 | 5.17 | $5.01 | 267600 |
| 2022-04-21 | 5.20 | $4.99 | 301800 |
| 2022-04-20 | 5.25 | $5.33 | 292318 |
| 2022-04-19 | 5.26 | $5.42 | 209200 |
| 2022-04-18 | 5.27 | $5.36 | 361440 |
| 2022-04-14 | 5.27 | $5.24 | 291500 |
| 2022-04-13 | 5.27 | $4.93 | 153332 |
| 2022-04-12 | 5.32 | $4.78 | 258560 |
| 2022-04-11 | 5.35 | $4.72 | 487923 |
| 2022-04-08 | 5.36 | $4.90 | 228641 |
| 2022-04-07 | 5.40 | $4.75 | 294735 |
| 2022-04-06 | 5.44 | $4.76 | 477909 |
| 2022-04-05 | 5.47 | $4.85 | 497807 |
| 2022-04-04 | 5.48 | $4.99 | 803720 |
| 2022-04-01 | 5.48 | $5.28 | 515509 |
| 2022-03-31 | 5.48 | $5.56 | 217400 |
| 2022-03-30 | 5.46 | $5.69 | 235712 |
| 2022-03-29 | 5.43 | $5.68 | 356017 |
| 2022-03-28 | 5.40 | $5.63 | 573000 |
| 2022-03-25 | 5.37 | $5.57 | 660386 |
| 2022-03-24 | 5.33 | $5.66 | 556347 |
| 2022-03-23 | 5.30 | $5.80 | 657200 |
| 2022-03-22 | 5.26 | $5.68 | 505300 |
| 2022-03-21 | 5.23 | $5.63 | 776130 |
| 2022-03-18 | 5.19 | $5.35 | 802643 |
| 2022-03-17 | 5.16 | $5.22 | 1.8M |
| 2022-03-16 | 5.14 | $5.90 | 1.3M |
| 2022-03-15 | 5.07 | $5.40 | 828400 |
| 2022-03-14 | 5.02 | $4.99 | 832900 |
| 2022-03-11 | 5.00 | $5.63 | 1.0M |
| 2022-03-10 | 4.95 | $5.47 | 430453 |
| 2022-03-09 | 4.91 | $5.34 | 362175 |
| 2022-03-08 | 4.86 | $5.11 | 212049 |
| 2022-03-07 | 4.83 | $5.07 | 687800 |
| 2022-03-04 | 4.79 | $5.21 | 355900 |
| 2022-03-03 | 4.74 | $5.18 | 713900 |
| 2022-03-02 | 4.70 | $5.09 | 640300 |
| 2022-03-01 | 4.66 | $5.00 | 478814 |
| 2022-02-28 | 4.61 | $5.08 | 816800 |
| 2022-02-25 | 4.55 | $4.88 | 589100 |
| 2022-02-24 | 4.50 | $4.99 | 423514 |
| 2022-02-23 | 4.44 | $5.02 | 1.4M |
| 2022-02-22 | 4.39 | $5.08 | 669001 |
| 2022-02-18 | 4.33 | $4.81 | 277500 |
| 2022-02-17 | 4.27 | $4.77 | 210600 |
| 2022-02-16 | 4.23 | $4.68 | 114900 |
| 2022-02-15 | 4.19 | $4.54 | 116743 |
| 2022-02-14 | 4.16 | $4.52 | 122205 |
| 2022-02-11 | 4.14 | $4.47 | 137813 |
| 2022-02-10 | 4.11 | $4.62 | 243132 |
| 2022-02-09 | 4.08 | $4.66 | 164836 |
| 2022-02-08 | 4.04 | $4.43 | 91000 |
| 2022-02-07 | 4.01 | $4.44 | 115200 |
| 2022-02-04 | 3.99 | $4.28 | 72411 |
| 2022-02-03 | 3.97 | $4.25 | 96300 |
| 2022-02-02 | 3.95 | $4.34 | 148948 |
| 2022-02-01 | 3.93 | $4.38 | 280745 |
| 2022-01-31 | 3.90 | $4.00 | 130349 |
| 2022-01-28 | 3.89 | $3.92 | 90541 |
| 2022-01-27 | 3.88 | $3.87 | 47400 |
| 2022-01-26 | 3.88 | $3.81 | 102000 |
| 2022-01-25 | 3.87 | $3.89 | 77300 |
| 2022-01-24 | 3.86 | $3.83 | 305300 |
| 2022-01-21 | 3.86 | $3.76 | 217840 |
| 2022-01-20 | 3.85 | $3.94 | 181200 |
| 2022-01-19 | 3.83 | $3.87 | 123200 |
| 2022-01-18 | 3.81 | $3.97 | 100020 |
| 2022-01-14 | 3.80 | $3.99 | 100815 |
| 2022-01-13 | 3.78 | $3.95 | 74847 |
| 2022-01-12 | 3.77 | $3.96 | 159900 |
| 2022-01-11 | 3.76 | $3.95 | 204122 |
| 2022-01-10 | 3.74 | $3.78 | 165200 |
| 2022-01-07 | 3.75 | $3.96 | 84738 |
| 2022-01-06 | 3.74 | $3.92 | 115649 |
| 2022-01-05 | 3.75 | $3.89 | 121648 |
| 2022-01-04 | 3.76 | $3.98 | 228239 |
| 2022-01-03 | 3.76 | $3.85 | 102700 |
| 2021-12-31 | 3.76 | $3.78 | 213300 |
| 2021-12-30 | 3.75 | $3.72 | 291700 |
| 2021-12-29 | 3.75 | $3.71 | 191628 |
| 2021-12-28 | 3.76 | $3.75 | 185600 |
| 2021-12-27 | 3.77 | $3.69 | 139400 |
| 2021-12-23 | 3.78 | $3.71 | 94035 |
| 2021-12-22 | 3.80 | $3.62 | 175300 |
| 2021-12-21 | 3.82 | $3.56 | 111424 |
| 2021-12-20 | 3.84 | $3.51 | 217300 |
| 2021-12-17 | 3.86 | $3.67 | 252800 |
| 2021-12-16 | 3.87 | $3.67 | 161800 |
| 2021-12-15 | 3.88 | $3.72 | 276139 |
| 2021-12-14 | 3.89 | $3.66 | 162500 |
| 2021-12-13 | 3.92 | $3.73 | 113500 |
| 2021-12-10 | 3.95 | $3.83 | 74600 |
| 2021-12-09 | 3.99 | $3.92 | 100348 |
| 2021-12-08 | 4.02 | $4.10 | 149000 |
| 2021-12-07 | 4.04 | $4.08 | 187603 |
| 2021-12-06 | 4.06 | $3.89 | 189412 |
| 2021-12-03 | 4.09 | $3.78 | 211000 |
| 2021-12-02 | 4.12 | $3.72 | 235500 |
| 2021-12-01 | 4.16 | $3.70 | 240199 |
| 2021-11-30 | 4.21 | $3.82 | 221900 |
| 2021-11-29 | 4.24 | $4.02 | 214339 |
| 2021-11-26 | 4.27 | $3.94 | 194138 |
| 2021-11-24 | 4.30 | $4.11 | 304500 |
| 2021-11-23 | 4.31 | $3.98 | 287888 |
| 2021-11-22 | 4.33 | $3.91 | 295600 |
| 2021-11-19 | 4.36 | $3.91 | 266605 |
| 2021-11-18 | 4.39 | $3.91 | 343028 |
| 2021-11-17 | 4.43 | $3.81 | 262500 |
| 2021-11-16 | 4.47 | $3.94 | 650823 |
| 2021-11-15 | 4.51 | $4.27 | 551854 |
| 2021-11-12 | 4.53 | $4.38 | 298836 |
| 2021-11-11 | 4.53 | $4.54 | 285300 |
| 2021-11-10 | 4.53 | $4.64 | 1.1M |
| 2021-11-09 | 4.54 | $4.50 | 371543 |
| 2021-11-08 | 4.56 | $4.41 | 235549 |
| 2021-11-05 | 4.60 | $4.41 | 268600 |
| 2021-11-04 | 4.63 | $4.43 | 467500 |
| 2021-11-03 | 4.67 | $4.61 | 256800 |
| 2021-11-02 | 4.70 | $4.57 | 347443 |
| 2021-11-01 | 4.73 | $4.57 | 203099 |
| 2021-10-29 | 4.75 | $4.52 | 214735 |
| 2021-10-28 | 4.79 | $4.50 | 142000 |
| 2021-10-27 | 4.81 | $4.37 | 227013 |
| 2021-10-26 | 4.85 | $4.40 | 313727 |
| 2021-10-25 | 4.88 | $4.59 | 199314 |
| 2021-10-22 | 4.91 | $4.51 | 221129 |
| 2021-10-21 | 4.94 | $4.58 | 162300 |
| 2021-10-20 | 4.96 | $4.67 | 229100 |
| 2021-10-19 | 4.97 | $4.70 | 253728 |
| 2021-10-18 | 4.97 | $4.60 | 251426 |
| 2021-10-15 | 4.98 | $4.52 | 237400 |
| 2021-10-14 | 5.03 | $4.45 | 812971 |
| 2021-10-13 | 5.10 | $4.82 | 998733 |
| 2021-10-12 | 5.14 | $5.02 | 236800 |
| 2021-10-11 | 5.16 | $5.13 | 216700 |
| 2021-10-08 | 5.18 | $5.08 | 234449 |
| 2021-10-07 | 5.20 | $5.20 | 289000 |
| 2021-10-06 | 5.21 | $5.14 | 292863 |
| 2021-10-05 | 5.21 | $5.18 | 234800 |
| 2021-10-04 | 5.24 | $5.00 | 320156 |
| 2021-10-01 | 5.25 | $5.24 | 230419 |
| 2021-09-30 | 5.25 | $5.05 | 160415 |
| 2021-09-29 | 5.25 | $5.04 | 243755 |
| 2021-09-28 | 5.24 | $5.11 | 324746 |
| 2021-09-27 | 5.23 | $5.18 | 313400 |
| 2021-09-24 | 5.21 | $5.10 | 368932 |
| 2021-09-23 | 5.20 | $4.94 | 388408 |
| 2021-09-22 | 5.19 | $4.86 | 509068 |
| 2021-09-21 | 5.19 | $4.64 | 1.3M |
| 2021-09-20 | 5.20 | $4.85 | 1.3M |
| 2021-09-17 | 5.20 | $5.54 | 1.3M |
| 2021-09-16 | 5.16 | $5.85 | 567246 |
| 2021-09-15 | 5.11 | $5.56 | 497800 |
| 2021-09-14 | 5.07 | $5.50 | 324634 |
| 2021-09-13 | 5.04 | $5.60 | 532531 |
| 2021-09-10 | 5.00 | $5.38 | 457910 |
| 2021-09-09 | 4.97 | $5.38 | 567398 |
| 2021-09-08 | 4.95 | $5.29 | 1.5M |
| 2021-09-07 | 4.94 | $5.69 | 2.4M |
| 2021-09-03 | 4.90 | $5.28 | 374824 |
| 2021-09-02 | 4.88 | $5.07 | 729507 |
| 2021-09-01 | 4.87 | $5.08 | 940480 |
| 2021-08-31 | 4.86 | $4.90 | 315700 |
| 2021-08-30 | 4.86 | $4.85 | 467243 |
| 2021-08-27 | 4.86 | $4.85 | 591615 |
| 2021-08-26 | 4.85 | $4.82 | 190967 |
| 2021-08-25 | 4.86 | $4.80 | 210700 |
| 2021-08-24 | 4.85 | $4.81 | 1.4M |
| 2021-08-23 | 4.84 | $4.80 | 216219 |
| 2021-08-20 | 4.85 | $4.88 | 192729 |
| 2021-08-19 | 4.84 | $4.81 | 141911 |
| 2021-08-18 | 4.83 | $4.82 | 128900 |
| 2021-08-17 | 4.82 | $4.83 | 109602 |
| 2021-08-16 | 4.80 | $4.87 | 354847 |
| 2021-08-13 | 4.77 | $4.70 | 384000 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
7.38
2026-08-10
Close Price
$7.33
Vol: 433904
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.77
Average
5.99
Maximum
8.90
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 7.38 | $7.33 | 433904 |
| 2026-08-07 | 7.38 | $7.42 | 287200 |
| 2026-08-06 | 7.38 | $7.44 | 306900 |
| 2026-08-05 | 7.37 | $7.24 | 427623 |
| 2026-08-04 | 7.38 | $7.42 | 292200 |
| 2026-08-03 | 7.38 | $7.61 | 411822 |
| 2026-07-31 | 7.35 | $7.61 | 296400 |
| 2026-07-30 | 7.33 | $7.54 | 233100 |
| 2026-07-29 | 7.31 | $7.40 | 234320 |
| 2026-07-28 | 7.30 | $7.54 | 380852 |
| 2026-07-27 | 7.27 | $7.46 | 364100 |
| 2026-07-24 | 7.25 | $7.66 | 375749 |
| 2026-07-23 | 7.21 | $7.63 | 427633 |
| 2026-07-22 | 7.16 | $7.48 | 279309 |
| 2026-07-21 | 7.13 | $7.50 | 365600 |
| 2026-07-20 | 7.09 | $7.17 | 327319 |
| 2026-07-17 | 7.08 | $7.03 | 291600 |
| 2026-07-16 | 7.09 | $7.25 | 296023 |
| 2026-07-15 | 7.07 | $7.29 | 327608 |
| 2026-07-14 | 7.05 | $7.18 | 353341 |
| 2026-07-13 | 7.03 | $7.07 | 431071 |
| 2026-07-10 | 7.03 | $6.95 | 330007 |
| 2026-07-09 | 7.04 | $6.74 | 402500 |
| 2026-07-08 | 7.07 | $6.90 | 360000 |
| 2026-07-07 | 7.09 | $6.78 | 616248 |
| 2026-07-06 | 7.12 | $6.84 | 436800 |
| 2026-07-02 | 7.15 | $6.60 | 437658 |
| 2026-07-01 | 7.20 | $6.52 | 517800 |
| 2026-06-30 | 7.28 | $6.50 | 618300 |
| 2026-06-29 | 7.36 | $6.78 | 701335 |
| 2026-06-26 | 7.42 | $6.82 | 1.9M |
| 2026-06-25 | 7.48 | $6.96 | 478501 |
| 2026-06-24 | 7.54 | $7.27 | 392304 |
| 2026-06-23 | 7.57 | $7.58 | 364900 |
| 2026-06-22 | 7.56 | $7.50 | 708942 |
| 2026-06-18 | 7.57 | $7.38 | 717000 |
| 2026-06-17 | 7.59 | $7.46 | 601300 |
| 2026-06-16 | 7.60 | $7.62 | 574919 |
| 2026-06-15 | 7.60 | $7.57 | 547024 |
| 2026-06-12 | 7.61 | $7.68 | 345800 |
| 2026-06-11 | 7.60 | $7.35 | 382513 |
| 2026-06-10 | 7.62 | $7.30 | 422900 |
| 2026-06-09 | 7.66 | $7.31 | 475931 |
| 2026-06-08 | 7.69 | $7.23 | 392176 |
| 2026-06-05 | 7.74 | $7.21 | 329573 |
| 2026-06-04 | 7.80 | $7.27 | 461429 |
| 2026-06-03 | 7.86 | $7.31 | 599793 |
| 2026-06-02 | 7.91 | $7.90 | 1.6M |
| 2026-06-01 | 7.91 | $7.64 | 621879 |
| 2026-05-29 | 7.94 | $7.57 | 567515 |
| 2026-05-28 | 7.98 | $7.68 | 967540 |
| 2026-05-27 | 8.01 | $8.14 | 613530 |
| 2026-05-26 | 8.00 | $8.37 | 848927 |
| 2026-05-22 | 7.96 | $8.02 | 474717 |
| 2026-05-21 | 7.96 | $8.28 | 599322 |
| 2026-05-20 | 7.92 | $8.20 | 519008 |
| 2026-05-19 | 7.89 | $8.16 | 679838 |
| 2026-05-18 | 7.87 | $7.92 | 979195 |
| 2026-05-15 | 7.86 | $8.19 | 1.2M |
| 2026-05-14 | 7.83 | $8.27 | 733500 |
| 2026-05-13 | 7.78 | $8.26 | 1.1M |
| 2026-05-12 | 7.73 | $8.64 | 1.6M |
| 2026-05-11 | 7.63 | $7.69 | 510228 |
| 2026-05-08 | 7.63 | $7.84 | 397509 |
| 2026-05-07 | 7.60 | $7.87 | 452900 |
| 2026-05-06 | 7.57 | $7.82 | 429714 |
| 2026-05-05 | 7.55 | $7.93 | 456760 |
| 2026-05-04 | 7.51 | $7.47 | 351514 |
| 2026-05-01 | 7.51 | $7.72 | 557200 |
| 2026-04-30 | 7.49 | $7.66 | 342700 |
| 2026-04-29 | 7.47 | $7.60 | 305204 |
| 2026-04-28 | 7.46 | $7.69 | 317200 |
| 2026-04-27 | 7.44 | $7.56 | 764100 |
| 2026-04-24 | 7.42 | $7.17 | 365000 |
| 2026-04-23 | 7.45 | $7.25 | 295500 |
| 2026-04-22 | 7.47 | $7.32 | 369717 |
| 2026-04-21 | 7.49 | $7.29 | 447806 |
| 2026-04-20 | 7.51 | $7.79 | 499210 |
| 2026-04-17 | 7.48 | $7.90 | 404541 |
| 2026-04-16 | 7.43 | $7.76 | 496100 |
| 2026-04-15 | 7.40 | $7.66 | 442231 |
| 2026-04-14 | 7.37 | $7.54 | 612256 |
| 2026-04-13 | 7.35 | $7.52 | 479600 |
| 2026-04-10 | 7.33 | $7.29 | 380008 |
| 2026-04-09 | 7.34 | $7.45 | 343000 |
| 2026-04-08 | 7.33 | $7.54 | 548000 |
| 2026-04-07 | 7.30 | $7.24 | 577048 |
| 2026-04-06 | 7.31 | $7.19 | 319228 |
| 2026-04-02 | 7.32 | $7.29 | 618325 |
| 2026-04-01 | 7.33 | $7.14 | 555018 |
| 2026-03-31 | 7.35 | $7.08 | 448500 |
| 2026-03-30 | 7.37 | $6.88 | 541509 |
| 2026-03-27 | 7.43 | $6.77 | 458400 |
| 2026-03-26 | 7.49 | $6.84 | 440900 |
| 2026-03-25 | 7.56 | $6.96 | 475300 |
| 2026-03-24 | 7.63 | $7.12 | 721032 |
| 2026-03-23 | 7.68 | $6.94 | 661000 |
| 2026-03-20 | 7.76 | $6.79 | 873800 |
| 2026-03-19 | 7.86 | $7.07 | 694936 |
| 2026-03-18 | 7.94 | $6.99 | 564330 |
| 2026-03-17 | 8.04 | $6.94 | 557600 |
| 2026-03-16 | 8.16 | $6.96 | 873435 |
| 2026-03-13 | 8.29 | $6.83 | 2.1M |
| 2026-03-12 | 8.44 | $7.04 | 907220 |
| 2026-03-11 | 8.59 | $7.22 | 1.5M |
| 2026-03-10 | 8.73 | $8.35 | 801916 |
| 2026-03-09 | 8.77 | $8.24 | 691000 |
| 2026-03-06 | 8.83 | $8.36 | 616017 |
| 2026-03-05 | 8.88 | $8.69 | 816548 |
| 2026-03-04 | 8.90 | $9.20 | 474649 |
| 2026-03-03 | 8.86 | $9.11 | 595135 |
| 2026-03-02 | 8.84 | $9.32 | 477117 |
| 2026-02-27 | 8.79 | $9.35 | 653745 |
| 2026-02-26 | 8.73 | $9.27 | 547516 |
| 2026-02-25 | 8.67 | $9.10 | 355511 |
| 2026-02-24 | 8.63 | $9.27 | 530400 |
| 2026-02-23 | 8.56 | $9.17 | 822000 |
| 2026-02-20 | 8.49 | $9.30 | 726227 |
| 2026-02-19 | 8.41 | $9.03 | 503635 |
| 2026-02-18 | 8.34 | $8.93 | 554028 |
| 2026-02-17 | 8.28 | $8.57 | 548300 |
| 2026-02-13 | 8.25 | $8.48 | 608253 |
| 2026-02-12 | 8.23 | $8.45 | 873108 |
| 2026-02-11 | 8.20 | $9.01 | 731365 |
| 2026-02-10 | 8.12 | $8.83 | 637209 |
| 2026-02-09 | 8.05 | $8.87 | 721600 |
| 2026-02-06 | 7.96 | $8.71 | 755100 |
| 2026-02-05 | 7.88 | $8.07 | 783108 |
| 2026-02-04 | 7.86 | $8.41 | 591601 |
| 2026-02-03 | 7.80 | $8.65 | 541706 |
| 2026-02-02 | 7.71 | $8.80 | 863202 |
| 2026-01-30 | 7.60 | $8.48 | 708200 |
| 2026-01-29 | 7.50 | $8.48 | 744104 |
| 2026-01-28 | 7.40 | $8.42 | 1.0M |
| 2026-01-27 | 7.29 | $8.12 | 809843 |
| 2026-01-26 | 7.21 | $7.86 | 762121 |
| 2026-01-23 | 7.14 | $8.16 | 1.2M |
| 2026-01-22 | 7.03 | $8.31 | 5.0M |
| 2026-01-21 | 6.90 | $7.14 | 413200 |
| 2026-01-20 | 6.87 | $6.90 | 293500 |
| 2026-01-16 | 6.87 | $6.70 | 379800 |
| 2026-01-15 | 6.89 | $7.01 | 284400 |
| 2026-01-14 | 6.87 | $6.82 | 404800 |
| 2026-01-13 | 6.88 | $6.80 | 202039 |
| 2026-01-12 | 6.89 | $6.85 | 270648 |
| 2026-01-09 | 6.89 | $6.82 | 269463 |
| 2026-01-08 | 6.90 | $6.85 | 290300 |
| 2026-01-07 | 6.90 | $6.90 | 484300 |
| 2026-01-06 | 6.90 | $6.75 | 421908 |
| 2026-01-05 | 6.92 | $6.65 | 353066 |
| 2026-01-02 | 6.95 | $6.68 | 253807 |
| 2025-12-31 | 6.98 | $6.88 | 114939 |
| 2025-12-30 | 6.99 | $6.89 | 180982 |
| 2025-12-29 | 7.00 | $7.05 | 281983 |
| 2025-12-26 | 6.99 | $6.91 | 245800 |
| 2025-12-24 | 7.00 | $6.96 | 197818 |
| 2025-12-23 | 7.01 | $7.01 | 197825 |
| 2025-12-22 | 7.00 | $7.14 | 286800 |
| 2025-12-19 | 6.99 | $6.94 | 410700 |
| 2025-12-18 | 7.00 | $7.27 | 201600 |
| 2025-12-17 | 6.97 | $7.26 | 217301 |
| 2025-12-16 | 6.94 | $7.33 | 271800 |
| 2025-12-15 | 6.89 | $7.39 | 322600 |
| 2025-12-12 | 6.84 | $7.15 | 297300 |
| 2025-12-11 | 6.81 | $7.07 | 259513 |
| 2025-12-10 | 6.78 | $7.30 | 388702 |
| 2025-12-09 | 6.73 | $7.15 | 225500 |
| 2025-12-08 | 6.68 | $7.20 | 317516 |
| 2025-12-05 | 6.63 | $7.16 | 204700 |
| 2025-12-04 | 6.57 | $7.19 | 343500 |
| 2025-12-03 | 6.51 | $7.04 | 401017 |
| 2025-12-02 | 6.45 | $6.97 | 237180 |
| 2025-12-01 | 6.40 | $7.06 | 340099 |
| 2025-11-28 | 6.33 | $7.02 | 128900 |
| 2025-11-26 | 6.26 | $7.09 | 361764 |
| 2025-11-25 | 6.17 | $7.14 | 455783 |
| 2025-11-24 | 6.07 | $7.01 | 425000 |
| 2025-11-21 | 5.97 | $6.80 | 388600 |
| 2025-11-20 | 5.88 | $6.50 | 286026 |
| 2025-11-19 | 5.81 | $6.57 | 281745 |
| 2025-11-18 | 5.74 | $6.53 | 404304 |
| 2025-11-17 | 5.65 | $6.65 | 652526 |
| 2025-11-14 | 5.55 | $6.48 | 254900 |
| 2025-11-13 | 5.45 | $6.43 | 289800 |
| 2025-11-12 | 5.35 | $6.45 | 295129 |
| 2025-11-11 | 5.23 | $6.29 | 482507 |
| 2025-11-10 | 5.12 | $6.36 | 1.1M |
| 2025-11-07 | 4.99 | $5.82 | 733998 |
| 2025-11-06 | 4.90 | $4.93 | 127900 |
| 2025-11-05 | 4.90 | $4.98 | 125934 |
| 2025-11-04 | 4.89 | $4.73 | 122227 |
| 2025-11-03 | 4.90 | $4.87 | 140743 |
| 2025-10-31 | 4.91 | $4.95 | 113404 |
| 2025-10-30 | 4.90 | $4.88 | 119300 |
| 2025-10-29 | 4.90 | $4.88 | 219600 |
| 2025-10-28 | 4.91 | $4.80 | 117322 |
| 2025-10-27 | 4.92 | $4.78 | 106200 |
| 2025-10-24 | 4.93 | $4.83 | 108704 |
| 2025-10-23 | 4.94 | $4.82 | 90643 |
| 2025-10-22 | 4.96 | $4.79 | 102000 |
| 2025-10-21 | 4.97 | $4.80 | 186019 |
| 2025-10-20 | 4.99 | $4.86 | 131112 |
| 2025-10-17 | 5.00 | $4.81 | 144533 |
| 2025-10-16 | 5.03 | $4.92 | 171000 |
| 2025-10-15 | 5.04 | $4.88 | 159600 |
| 2025-10-14 | 5.05 | $4.85 | 165600 |
| 2025-10-13 | 5.07 | $4.73 | 151000 |
| 2025-10-10 | 5.11 | $4.56 | 228757 |
| 2025-10-09 | 5.17 | $4.83 | 142136 |
| 2025-10-08 | 5.20 | $4.92 | 178142 |
| 2025-10-07 | 5.23 | $5.00 | 150200 |
| 2025-10-06 | 5.26 | $5.07 | 154604 |
| 2025-10-03 | 5.28 | $5.09 | 111314 |
| 2025-10-02 | 5.30 | $5.05 | 135305 |
| 2025-10-01 | 5.32 | $5.04 | 137750 |
| 2025-09-30 | 5.35 | $5.08 | 161900 |
| 2025-09-29 | 5.38 | $5.15 | 192647 |
| 2025-09-26 | 5.41 | $5.34 | 177344 |
| 2025-09-25 | 5.42 | $5.31 | 154700 |
| 2025-09-24 | 5.43 | $5.51 | 187938 |
| 2025-09-23 | 5.42 | $5.56 | 157838 |
| 2025-09-22 | 5.40 | $5.48 | 146000 |
| 2025-09-19 | 5.39 | $5.42 | 441800 |
| 2025-09-18 | 5.39 | $5.64 | 208364 |
| 2025-09-17 | 5.37 | $5.58 | 216000 |
| 2025-09-16 | 5.34 | $5.52 | 152600 |
| 2025-09-15 | 5.32 | $5.54 | 203300 |
| 2025-09-12 | 5.30 | $5.50 | 174100 |
| 2025-09-11 | 5.28 | $5.59 | 153511 |
| 2025-09-10 | 5.25 | $5.41 | 181118 |
| 2025-09-09 | 5.23 | $5.53 | 236540 |
| 2025-09-08 | 5.20 | $5.37 | 125500 |
| 2025-09-05 | 5.18 | $5.35 | 129800 |
| 2025-09-04 | 5.16 | $5.25 | 260847 |
| 2025-09-03 | 5.15 | $5.16 | 178600 |
| 2025-09-02 | 5.15 | $5.19 | 162624 |
| 2025-08-29 | 5.15 | $5.33 | 115527 |
| 2025-08-28 | 5.13 | $5.32 | 136430 |
| 2025-08-27 | 5.11 | $5.43 | 365433 |
| 2025-08-26 | 5.08 | $5.38 | 230495 |
| 2025-08-25 | 5.05 | $5.24 | 134100 |
| 2025-08-22 | 5.03 | $5.29 | 220049 |
| 2025-08-21 | 5.00 | $5.04 | 116089 |
| 2025-08-20 | 4.99 | $5.01 | 150008 |
| 2025-08-19 | 4.99 | $5.03 | 194111 |
| 2025-08-18 | 4.99 | $5.12 | 179100 |
| 2025-08-15 | 4.97 | $5.07 | 269342 |
| 2025-08-14 | 4.96 | $5.07 | 183300 |
| 2025-08-13 | 4.95 | $5.13 | 221153 |
| 2025-08-12 | 4.93 | $5.03 | 282100 |
| 2025-08-11 | 4.92 | $4.86 | 179800 |
| 2025-08-08 | 4.93 | $4.91 | 379133 |
| 2025-08-07 | 4.93 | $4.83 | 238200 |
| 2025-08-06 | 4.94 | $4.94 | 173767 |
| 2025-08-05 | 4.94 | $5.02 | 329551 |
| 2025-08-04 | 4.93 | $4.74 | 348900 |
| 2025-08-01 | 4.95 | $4.59 | 491700 |
| 2025-07-31 | 4.99 | $4.87 | 173100 |
| 2025-07-30 | 5.00 | $4.86 | 150908 |
| 2025-07-29 | 5.02 | $4.97 | 144840 |
| 2025-07-28 | 5.02 | $5.05 | 126414 |
| 2025-07-25 | 5.02 | $5.06 | 143400 |
| 2025-07-24 | 5.02 | $5.08 | 137610 |
| 2025-07-23 | 5.01 | $5.14 | 150800 |
| 2025-07-22 | 5.00 | $5.05 | 193439 |
| 2025-07-21 | 4.99 | $4.98 | 145542 |
| 2025-07-18 | 4.99 | $5.02 | 188213 |
| 2025-07-17 | 4.99 | $5.20 | 204928 |
| 2025-07-16 | 4.97 | $5.09 | 144900 |
| 2025-07-15 | 4.96 | $5.01 | 153299 |
| 2025-07-14 | 4.95 | $5.10 | 163200 |
| 2025-07-11 | 4.93 | $5.22 | 166943 |
| 2025-07-10 | 4.90 | $5.17 | 158320 |
| 2025-07-09 | 4.88 | $5.09 | 175259 |
| 2025-07-08 | 4.85 | $5.12 | 333700 |
| 2025-07-07 | 4.83 | $5.04 | 304642 |
| 2025-07-03 | 4.80 | $5.14 | 108300 |
| 2025-07-02 | 4.77 | $5.07 | 201206 |
| 2025-07-01 | 4.74 | $4.80 | 226844 |
| 2025-06-30 | 4.73 | $4.70 | 338155 |
| 2025-06-27 | 4.73 | $4.83 | 825416 |
| 2025-06-26 | 4.72 | $4.75 | 225958 |
| 2025-06-25 | 4.72 | $4.93 | 244614 |
| 2025-06-24 | 4.70 | $4.95 | 252700 |
| 2025-06-23 | 4.67 | $4.86 | 228895 |
| 2025-06-20 | 4.65 | $4.89 | 386600 |
| 2025-06-18 | 4.62 | $4.80 | 214767 |
| 2025-06-17 | 4.61 | $4.73 | 224543 |
| 2025-06-16 | 4.59 | $4.65 | 248113 |
| 2025-06-13 | 4.59 | $4.66 | 194946 |
| 2025-06-12 | 4.58 | $4.76 | 242422 |
| 2025-06-11 | 4.56 | $4.90 | 275300 |
| 2025-06-10 | 4.53 | $4.79 | 227816 |
| 2025-06-09 | 4.50 | $4.71 | 221800 |
| 2025-06-06 | 4.48 | $4.65 | 244910 |
| 2025-06-05 | 4.46 | $4.52 | 160359 |
| 2025-06-04 | 4.45 | $4.53 | 240539 |
| 2025-06-03 | 4.44 | $4.52 | 287208 |
| 2025-06-02 | 4.43 | $4.38 | 236600 |
| 2025-05-30 | 4.44 | $4.50 | 187417 |
| 2025-05-29 | 4.43 | $4.53 | 184400 |
| 2025-05-28 | 4.42 | $4.50 | 210028 |
| 2025-05-27 | 4.41 | $4.64 | 285223 |
| 2025-05-23 | 4.39 | $4.60 | 346411 |
| 2025-05-22 | 4.37 | $4.43 | 359328 |
| 2025-05-21 | 4.36 | $4.72 | 604108 |
| 2025-05-20 | 4.32 | $4.92 | 1.3M |
| 2025-05-19 | 4.26 | $4.42 | 289523 |
| 2025-05-16 | 4.24 | $4.38 | 352195 |
| 2025-05-15 | 4.23 | $4.25 | 341704 |
| 2025-05-14 | 4.23 | $4.33 | 247100 |
| 2025-05-13 | 4.22 | $4.32 | 276115 |
| 2025-05-12 | 4.21 | $4.42 | 366100 |
| 2025-05-09 | 4.18 | $4.01 | 183600 |
| 2025-05-08 | 4.20 | $4.07 | 207200 |
| 2025-05-07 | 4.22 | $4.05 | 252143 |
| 2025-05-06 | 4.23 | $4.00 | 280159 |
| 2025-05-05 | 4.26 | $4.14 | 158025 |
| 2025-05-02 | 4.27 | $4.17 | 211000 |
| 2025-05-01 | 4.28 | $4.11 | 232336 |
| 2025-04-30 | 4.30 | $4.03 | 256700 |
| 2025-04-29 | 4.33 | $4.08 | 211634 |
| 2025-04-28 | 4.35 | $4.07 | 160600 |
| 2025-04-25 | 4.38 | $4.22 | 175100 |
| 2025-04-24 | 4.40 | $4.28 | 189625 |
| 2025-04-23 | 4.41 | $4.25 | 253000 |
| 2025-04-22 | 4.43 | $4.05 | 329100 |
| 2025-04-21 | 4.47 | $4.10 | 161628 |
| 2025-04-17 | 4.51 | $4.26 | 208049 |
| 2025-04-16 | 4.54 | $4.21 | 189708 |
| 2025-04-15 | 4.57 | $4.19 | 206395 |
| 2025-04-14 | 4.61 | $4.31 | 262852 |
| 2025-04-11 | 4.64 | $4.30 | 183832 |
| 2025-04-10 | 4.68 | $4.22 | 315425 |
| 2025-04-09 | 4.72 | $4.40 | 479000 |
| 2025-04-08 | 4.76 | $3.99 | 510200 |
| 2025-04-07 | 4.84 | $4.16 | 369181 |
| 2025-04-04 | 4.91 | $4.12 | 385600 |
| 2025-04-03 | 4.99 | $4.37 | 410600 |
| 2025-04-02 | 5.06 | $4.86 | 230250 |
| 2025-04-01 | 5.08 | $4.79 | 186265 |
| 2025-03-31 | 5.11 | $4.76 | 298350 |
| 2025-03-28 | 5.15 | $4.86 | 172400 |
| 2025-03-27 | 5.18 | $5.03 | 160329 |
| 2025-03-26 | 5.20 | $5.04 | 217600 |
| 2025-03-25 | 5.21 | $5.00 | 230836 |
| 2025-03-24 | 5.23 | $5.24 | 231127 |
| 2025-03-21 | 5.23 | $5.35 | 888994 |
| 2025-03-20 | 5.22 | $5.48 | 206780 |
| 2025-03-19 | 5.19 | $5.50 | 202710 |
| 2025-03-18 | 5.16 | $5.61 | 362294 |
| 2025-03-17 | 5.11 | $5.46 | 347600 |
| 2025-03-14 | 5.08 | $5.43 | 488313 |
| 2025-03-13 | 5.04 | $4.84 | 217847 |
| 2025-03-12 | 5.06 | $4.88 | 283424 |
| 2025-03-11 | 5.08 | $4.75 | 278800 |
| 2025-03-10 | 5.12 | $4.91 | 241033 |
| 2025-03-07 | 5.14 | $5.00 | 148000 |
| 2025-03-06 | 5.15 | $4.96 | 168600 |
| 2025-03-05 | 5.17 | $4.91 | 232057 |
| 2025-03-04 | 5.20 | $4.92 | 235915 |
| 2025-03-03 | 5.23 | $5.02 | 249633 |
| 2025-02-28 | 5.25 | $5.12 | 212800 |
| 2025-02-27 | 5.26 | $5.18 | 200332 |
| 2025-02-26 | 5.27 | $5.33 | 218995 |
| 2025-02-25 | 5.27 | $5.29 | 168009 |
| 2025-02-24 | 5.27 | $5.25 | 222218 |
| 2025-02-21 | 5.27 | $5.20 | 325351 |
| 2025-02-20 | 5.27 | $5.20 | 139530 |
| 2025-02-19 | 5.28 | $5.18 | 179261 |
| 2025-02-18 | 5.29 | $5.30 | 170700 |
| 2025-02-14 | 5.29 | $5.20 | 162649 |
| 2025-02-13 | 5.30 | $5.24 | 165200 |
| 2025-02-12 | 5.31 | $5.13 | 179208 |
| 2025-02-11 | 5.33 | $5.23 | 185600 |
| 2025-02-10 | 5.34 | $5.32 | 153800 |
| 2025-02-07 | 5.34 | $5.20 | 158937 |
| 2025-02-06 | 5.35 | $5.30 | 179531 |
| 2025-02-05 | 5.36 | $5.27 | 179300 |
| 2025-02-04 | 5.37 | $5.23 | 146300 |
| 2025-02-03 | 5.38 | $5.06 | 192531 |
| 2025-01-31 | 5.42 | $5.25 | 209900 |
| 2025-01-30 | 5.43 | $5.36 | 159528 |
| 2025-01-29 | 5.44 | $5.34 | 222500 |
| 2025-01-28 | 5.45 | $5.24 | 207243 |
| 2025-01-27 | 5.47 | $5.44 | 250214 |
| 2025-01-24 | 5.48 | $5.44 | 134300 |
| 2025-01-23 | 5.48 | $5.50 | 188917 |
| 2025-01-22 | 5.48 | $5.41 | 137667 |
| 2025-01-21 | 5.49 | $5.56 | 180433 |
| 2025-01-17 | 5.48 | $5.68 | 236200 |
| 2025-01-16 | 5.46 | $5.65 | 344866 |
| 2025-01-15 | 5.44 | $5.70 | 155132 |
| 2025-01-14 | 5.41 | $5.61 | 177037 |
| 2025-01-13 | 5.39 | $5.56 | 184926 |
| 2025-01-10 | 5.37 | $5.43 | 212300 |
| 2025-01-08 | 5.36 | $5.43 | 210506 |
| 2025-01-07 | 5.36 | $5.46 | 310512 |
| 2025-01-06 | 5.35 | $5.40 | 304513 |
| 2025-01-03 | 5.34 | $5.60 | 248800 |
| 2025-01-02 | 5.31 | $5.64 | 366176 |
| 2024-12-31 | 5.28 | $5.36 | 327100 |
| 2024-12-30 | 5.27 | $5.30 | 594446 |
| 2024-12-27 | 5.27 | $4.89 | 188800 |
| 2024-12-26 | 5.31 | $4.90 | 186305 |
| 2024-12-24 | 5.35 | $5.01 | 83000 |
| 2024-12-23 | 5.39 | $4.95 | 242122 |
| 2024-12-20 | 5.43 | $4.84 | 358300 |
| 2024-12-19 | 5.50 | $4.99 | 238615 |
| 2024-12-18 | 5.55 | $5.04 | 299624 |
| 2024-12-17 | 5.60 | $5.08 | 208839 |
| 2024-12-16 | 5.66 | $5.24 | 217500 |
| 2024-12-13 | 5.70 | $5.35 | 138200 |
| 2024-12-12 | 5.74 | $5.33 | 173846 |
| 2024-12-11 | 5.78 | $5.30 | 156301 |
| 2024-12-10 | 5.83 | $5.54 | 211200 |
| 2024-12-09 | 5.86 | $5.55 | 212700 |
| 2024-12-06 | 5.90 | $5.48 | 195900 |
| 2024-12-05 | 5.94 | $5.58 | 206319 |
| 2024-12-04 | 5.98 | $5.54 | 166739 |
| 2024-12-03 | 6.02 | $5.83 | 316526 |
| 2024-12-02 | 6.04 | $5.76 | 356800 |
| 2024-11-29 | 6.07 | $5.50 | 168300 |
| 2024-11-27 | 6.13 | $5.72 | 273104 |
| 2024-11-26 | 6.18 | $5.68 | 235500 |
| 2024-11-25 | 6.23 | $5.79 | 291000 |
| 2024-11-22 | 6.28 | $5.87 | 238704 |
| 2024-11-21 | 6.32 | $5.97 | 191500 |
| 2024-11-20 | 6.35 | $5.97 | 119442 |
| 2024-11-19 | 6.40 | $6.05 | 236724 |
| 2024-11-18 | 6.43 | $6.05 | 224225 |
| 2024-11-15 | 6.47 | $6.30 | 127643 |
| 2024-11-14 | 6.49 | $6.41 | 167900 |
| 2024-11-13 | 6.50 | $6.30 | 332253 |
| 2024-11-12 | 6.52 | $6.77 | 269800 |
| 2024-11-11 | 6.49 | $6.74 | 140000 |
| 2024-11-08 | 6.47 | $6.65 | 156000 |
| 2024-11-07 | 6.45 | $6.64 | 148800 |
| 2024-11-06 | 6.43 | $6.64 | 208650 |
| 2024-11-05 | 6.41 | $6.36 | 92000 |
| 2024-11-04 | 6.41 | $6.20 | 152411 |
| 2024-11-01 | 6.43 | $6.18 | 151672 |
| 2024-10-31 | 6.46 | $6.42 | 121600 |
| 2024-10-30 | 6.46 | $6.36 | 190133 |
| 2024-10-29 | 6.47 | $6.33 | 154000 |
| 2024-10-28 | 6.49 | $6.22 | 242903 |
| 2024-10-25 | 6.52 | $6.27 | 104926 |
| 2024-10-24 | 6.54 | $6.27 | 125216 |
| 2024-10-23 | 6.57 | $6.20 | 158549 |
| 2024-10-22 | 6.61 | $6.36 | 106102 |
| 2024-10-21 | 6.64 | $6.36 | 211500 |
| 2024-10-18 | 6.67 | $6.50 | 127700 |
| 2024-10-17 | 6.68 | $6.44 | 150600 |
| 2024-10-16 | 6.71 | $6.37 | 216530 |
| 2024-10-15 | 6.75 | $6.24 | 285804 |
| 2024-10-14 | 6.80 | $6.49 | 134030 |
| 2024-10-11 | 6.83 | $6.73 | 80815 |
| 2024-10-10 | 6.84 | $6.63 | 100700 |
| 2024-10-09 | 6.86 | $6.70 | 138400 |
| 2024-10-08 | 6.88 | $6.86 | 103700 |
| 2024-10-07 | 6.88 | $6.87 | 100400 |
| 2024-10-04 | 6.88 | $7.02 | 230100 |
| 2024-10-03 | 6.87 | $6.87 | 139800 |
| 2024-10-02 | 6.87 | $7.20 | 83000 |
| 2024-10-01 | 6.84 | $7.16 | 203900 |
| 2024-09-30 | 6.80 | $7.23 | 103600 |
| 2024-09-27 | 6.76 | $7.14 | 148900 |
| 2024-09-26 | 6.72 | $7.42 | 161206 |
| 2024-09-25 | 6.64 | $7.36 | 204604 |
| 2024-09-24 | 6.57 | $7.10 | 175561 |
| 2024-09-23 | 6.51 | $6.62 | 133500 |
| 2024-09-20 | 6.50 | $6.45 | 346510 |
| 2024-09-19 | 6.50 | $6.65 | 83749 |
| 2024-09-18 | 6.49 | $6.48 | 134721 |
| 2024-09-17 | 6.49 | $6.46 | 158800 |
| 2024-09-16 | 6.49 | $6.46 | 104800 |
| 2024-09-13 | 6.50 | $6.37 | 138830 |
| 2024-09-12 | 6.51 | $6.34 | 138600 |
| 2024-09-11 | 6.53 | $6.34 | 100000 |
| 2024-09-10 | 6.55 | $6.22 | 103400 |
| 2024-09-09 | 6.58 | $6.19 | 151818 |
| 2024-09-06 | 6.62 | $6.21 | 79529 |
| 2024-09-05 | 6.66 | $6.35 | 129400 |
| 2024-09-04 | 6.70 | $6.50 | 73600 |
| 2024-09-03 | 6.72 | $6.58 | 215500 |
| 2024-08-30 | 6.73 | $6.75 | 96515 |
| 2024-08-29 | 6.73 | $6.80 | 106700 |
| 2024-08-28 | 6.72 | $6.81 | 163340 |
| 2024-08-27 | 6.71 | $6.79 | 75400 |
| 2024-08-26 | 6.71 | $6.74 | 143902 |
| 2024-08-23 | 6.70 | $6.67 | 296700 |
| 2024-08-22 | 6.71 | $6.47 | 79702 |
| 2024-08-21 | 6.73 | $6.65 | 74157 |
| 2024-08-20 | 6.74 | $6.60 | 121123 |
| 2024-08-19 | 6.76 | $6.65 | 127583 |
| 2024-08-16 | 6.77 | $6.54 | 293300 |
| 2024-08-15 | 6.79 | $6.46 | 115827 |
| 2024-08-14 | 6.83 | $6.35 | 120534 |
| 2024-08-13 | 6.88 | $6.44 | 108214 |
| 2024-08-12 | 6.92 | $6.36 | 176600 |
| 2024-08-09 | 6.98 | $6.46 | 181912 |
| 2024-08-08 | 7.03 | $6.54 | 100300 |
| 2024-08-07 | 7.09 | $6.49 | 102100 |
| 2024-08-06 | 7.15 | $6.63 | 116100 |
| 2024-08-05 | 7.20 | $6.51 | 147100 |
| 2024-08-02 | 7.28 | $6.63 | 153200 |
| 2024-08-01 | 7.35 | $7.01 | 159441 |
| 2024-07-31 | 7.38 | $7.26 | 147000 |
| 2024-07-30 | 7.39 | $7.00 | 189900 |
| 2024-07-29 | 7.44 | $7.06 | 110300 |
| 2024-07-26 | 7.47 | $7.30 | 100602 |
| 2024-07-25 | 7.49 | $7.28 | 128800 |
| 2024-07-24 | 7.52 | $7.27 | 86211 |
| 2024-07-23 | 7.54 | $7.40 | 101515 |
| 2024-07-22 | 7.56 | $7.46 | 184142 |
| 2024-07-19 | 7.57 | $7.17 | 131543 |
| 2024-07-18 | 7.61 | $7.36 | 92000 |
| 2024-07-17 | 7.63 | $7.63 | 154403 |
| 2024-07-16 | 7.64 | $7.71 | 130738 |
| 2024-07-15 | 7.63 | $7.56 | 140248 |
| 2024-07-12 | 7.63 | $7.56 | 92900 |
| 2024-07-11 | 7.64 | $7.57 | 130200 |
| 2024-07-10 | 7.65 | $7.38 | 79900 |
| 2024-07-09 | 7.68 | $7.36 | 82500 |
| 2024-07-08 | 7.71 | $7.44 | 163232 |
| 2024-07-05 | 7.74 | $7.52 | 189300 |
| 2024-07-03 | 7.76 | $7.91 | 46900 |
| 2024-07-02 | 7.75 | $7.89 | 100921 |
| 2024-07-01 | 7.73 | $7.79 | 167300 |
| 2024-06-28 | 7.73 | $7.83 | 712700 |
| 2024-06-27 | 7.72 | $7.74 | 111302 |
| 2024-06-26 | 7.71 | $7.64 | 237519 |
| 2024-06-25 | 7.72 | $7.78 | 97067 |
| 2024-06-24 | 7.71 | $7.59 | 76739 |
| 2024-06-21 | 7.73 | $7.56 | 183424 |
| 2024-06-20 | 7.75 | $7.64 | 97300 |
| 2024-06-18 | 7.76 | $7.51 | 106327 |
| 2024-06-17 | 7.78 | $7.55 | 137900 |
| 2024-06-14 | 7.81 | $7.43 | 167833 |
| 2024-06-13 | 7.85 | $7.73 | 136517 |
| 2024-06-12 | 7.86 | $7.88 | 155700 |
| 2024-06-11 | 7.86 | $7.75 | 82600 |
| 2024-06-10 | 7.87 | $7.90 | 116100 |
| 2024-06-07 | 7.86 | $7.80 | 77100 |
| 2024-06-06 | 7.87 | $7.82 | 195700 |
| 2024-06-05 | 7.88 | $8.09 | 134207 |
| 2024-06-04 | 7.85 | $7.97 | 166349 |
| 2024-06-03 | 7.84 | $8.20 | 295741 |
| 2024-05-31 | 7.80 | $8.27 | 166639 |
| 2024-05-30 | 7.76 | $8.20 | 183131 |
| 2024-05-29 | 7.71 | $8.08 | 279922 |
| 2024-05-28 | 7.67 | $7.81 | 159300 |
| 2024-05-24 | 7.66 | $7.84 | 82300 |
| 2024-05-23 | 7.64 | $7.79 | 150400 |
| 2024-05-22 | 7.62 | $7.98 | 99500 |
| 2024-05-21 | 7.58 | $8.05 | 123400 |
| 2024-05-20 | 7.53 | $7.96 | 122961 |
| 2024-05-17 | 7.49 | $7.84 | 109512 |
| 2024-05-16 | 7.45 | $7.85 | 138830 |
| 2024-05-15 | 7.41 | $7.87 | 125813 |
| 2024-05-14 | 7.36 | $7.90 | 147000 |
| 2024-05-13 | 7.30 | $7.79 | 387698 |
| 2024-05-10 | 7.25 | $7.55 | 248116 |
| 2024-05-09 | 7.22 | $7.76 | 122017 |
| 2024-05-08 | 7.16 | $7.67 | 150605 |
| 2024-05-07 | 7.11 | $7.46 | 112500 |
| 2024-05-06 | 7.07 | $7.35 | 158922 |
| 2024-05-03 | 7.04 | $7.40 | 285724 |
| 2024-05-02 | 7.01 | $7.36 | 158600 |
| 2024-05-01 | 6.97 | $7.18 | 175907 |
| 2024-04-30 | 6.95 | $7.20 | 172300 |
| 2024-04-29 | 6.92 | $7.21 | 137721 |
| 2024-04-26 | 6.89 | $7.00 | 158651 |
| 2024-04-25 | 6.88 | $6.92 | 193700 |
| 2024-04-24 | 6.87 | $6.86 | 144000 |
| 2024-04-23 | 6.87 | $6.87 | 134112 |
| 2024-04-22 | 6.88 | $6.88 | 143115 |
| 2024-04-19 | 6.87 | $6.85 | 201300 |
| 2024-04-18 | 6.88 | $6.76 | 296121 |
| 2024-04-17 | 6.89 | $6.59 | 282300 |
| 2024-04-16 | 6.92 | $6.52 | 180000 |
| 2024-04-15 | 6.96 | $6.66 | 121315 |
| 2024-04-12 | 7.00 | $6.70 | 133312 |
| 2024-04-11 | 7.03 | $6.75 | 144801 |
| 2024-04-10 | 7.06 | $6.64 | 217000 |
| 2024-04-09 | 7.10 | $6.70 | 175029 |
| 2024-04-08 | 7.14 | $6.84 | 137400 |
| 2024-04-05 | 7.17 | $6.93 | 176300 |
| 2024-04-04 | 7.20 | $6.93 | 281500 |
| 2024-04-03 | 7.23 | $6.87 | 215848 |
| 2024-04-02 | 7.26 | $6.68 | 382200 |
| 2024-04-01 | 7.33 | $6.83 | 287203 |
| 2024-03-28 | 7.38 | $6.97 | 985600 |
| 2024-03-27 | 7.42 | $6.84 | 261023 |
| 2024-03-26 | 7.48 | $6.73 | 324168 |
| 2024-03-25 | 7.56 | $6.82 | 311200 |
| 2024-03-22 | 7.64 | $6.86 | 493623 |
| 2024-03-21 | 7.72 | $7.05 | 316100 |
| 2024-03-20 | 7.79 | $6.93 | 356820 |
| 2024-03-19 | 7.88 | $6.97 | 391200 |
| 2024-03-18 | 7.98 | $6.75 | 480400 |
| 2024-03-15 | 8.11 | $6.84 | 817400 |
| 2024-03-14 | 8.24 | $7.00 | 1.8M |
| 2024-03-13 | 8.37 | $8.29 | 237800 |
| 2024-03-12 | 8.38 | $8.36 | 154600 |
| 2024-03-11 | 8.39 | $8.27 | 137800 |
| 2024-03-08 | 8.40 | $8.35 | 165100 |
| 2024-03-07 | 8.40 | $8.26 | 168000 |
| 2024-03-06 | 8.42 | $8.21 | 131400 |
| 2024-03-05 | 8.44 | $8.20 | 138439 |
| 2024-03-04 | 8.46 | $8.28 | 166441 |
| 2024-03-01 | 8.48 | $8.49 | 210086 |
| 2024-02-29 | 8.48 | $8.38 | 189900 |
| 2024-02-28 | 8.49 | $8.32 | 231436 |
| 2024-02-27 | 8.51 | $8.39 | 132850 |
| 2024-02-26 | 8.53 | $8.53 | 131909 |
| 2024-02-23 | 8.52 | $8.59 | 141900 |
| 2024-02-22 | 8.52 | $8.51 | 235500 |
| 2024-02-21 | 8.52 | $8.40 | 201200 |
| 2024-02-20 | 8.53 | $8.25 | 179330 |
| 2024-02-16 | 8.56 | $8.34 | 162800 |
| 2024-02-15 | 8.58 | $8.51 | 219700 |
| 2024-02-14 | 8.59 | $8.34 | 207000 |
| 2024-02-13 | 8.62 | $8.16 | 286749 |
| 2024-02-12 | 8.67 | $8.59 | 220000 |
| 2024-02-09 | 8.68 | $8.54 | 233600 |
| 2024-02-08 | 8.69 | $8.50 | 276000 |
| 2024-02-07 | 8.71 | $8.46 | 271700 |
| 2024-02-06 | 8.74 | $8.52 | 424941 |
| 2024-02-05 | 8.76 | $8.44 | 598839 |
| 2024-02-02 | 8.79 | $9.20 | 236310 |
| 2024-02-01 | 8.75 | $9.30 | 247736 |
| 2024-01-31 | 8.69 | $9.32 | 336753 |
| 2024-01-30 | 8.62 | $9.52 | 219864 |
| 2024-01-29 | 8.53 | $9.26 | 348012 |
| 2024-01-26 | 8.45 | $9.25 | 226506 |
| 2024-01-25 | 8.37 | $9.13 | 393939 |
| 2024-01-24 | 8.29 | $9.13 | 363200 |
| 2024-01-23 | 8.20 | $8.91 | 616100 |
| 2024-01-22 | 8.13 | $9.00 | 488500 |
| 2024-01-19 | 8.03 | $8.55 | 492700 |
| 2024-01-18 | 7.98 | $8.66 | 564307 |
| 2024-01-17 | 7.91 | $8.23 | 275321 |
| 2024-01-16 | 7.87 | $8.16 | 354034 |
| 2024-01-12 | 7.84 | $7.85 | 317000 |
| 2024-01-11 | 7.84 | $7.90 | 418213 |
| 2024-01-10 | 7.84 | $8.18 | 1.0M |
| 2024-01-09 | 7.80 | $7.54 | 422836 |
| 2024-01-08 | 7.83 | $7.84 | 377100 |
| 2024-01-05 | 7.83 | $8.15 | 260302 |
| 2024-01-04 | 7.79 | $8.20 | 391614 |
| 2024-01-03 | 7.75 | $8.05 | 360879 |
| 2024-01-02 | 7.72 | $7.93 | 299000 |
| 2023-12-29 | 7.70 | $8.24 | 684700 |
| 2023-12-28 | 7.64 | $8.21 | 190491 |
| 2023-12-27 | 7.58 | $8.11 | 158449 |
| 2023-12-26 | 7.52 | $8.09 | 267012 |
| 2023-12-22 | 7.47 | $8.09 | 397600 |
| 2023-12-21 | 7.40 | $7.86 | 337100 |
| 2023-12-20 | 7.35 | $7.81 | 331315 |
| 2023-12-19 | 7.30 | $7.82 | 462337 |
| 2023-12-18 | 7.25 | $7.81 | 331591 |
| 2023-12-15 | 7.19 | $7.88 | 555675 |
| 2023-12-14 | 7.12 | $7.70 | 284800 |
| 2023-12-13 | 7.06 | $7.66 | 358028 |
| 2023-12-12 | 6.99 | $7.74 | 845615 |
| 2023-12-11 | 6.91 | $6.99 | 175500 |
| 2023-12-08 | 6.90 | $6.99 | 153600 |
| 2023-12-07 | 6.90 | $6.99 | 142800 |
| 2023-12-06 | 6.89 | $7.03 | 156900 |
| 2023-12-05 | 6.87 | $7.00 | 140134 |
| 2023-12-04 | 6.86 | $7.16 | 235800 |
| 2023-12-01 | 6.82 | $7.06 | 377019 |
| 2023-11-30 | 6.80 | $7.00 | 169212 |
| 2023-11-29 | 6.78 | $7.08 | 140869 |
| 2023-11-28 | 6.75 | $7.21 | 154000 |
| 2023-11-27 | 6.70 | $7.25 | 208300 |
| 2023-11-24 | 6.64 | $7.40 | 333700 |
| 2023-11-22 | 6.56 | $7.04 | 104229 |
| 2023-11-21 | 6.51 | $7.02 | 139491 |
| 2023-11-20 | 6.46 | $7.06 | 272658 |
| 2023-11-17 | 6.39 | $6.99 | 259755 |
| 2023-11-16 | 6.33 | $7.09 | 145700 |
| 2023-11-15 | 6.25 | $7.08 | 266634 |
| 2023-11-14 | 6.16 | $6.91 | 139927 |
| 2023-11-13 | 6.08 | $6.53 | 191328 |
| 2023-11-10 | 6.04 | $6.40 | 170200 |
| 2023-11-09 | 6.00 | $6.35 | 149125 |
| 2023-11-08 | 5.96 | $5.90 | 73241 |
| 2023-11-07 | 5.97 | $6.04 | 65308 |
| 2023-11-06 | 5.96 | $6.03 | 53700 |
| 2023-11-03 | 5.95 | $6.09 | 81918 |
| 2023-11-02 | 5.94 | $6.06 | 82611 |
| 2023-11-01 | 5.92 | $5.95 | 77100 |
| 2023-10-31 | 5.92 | $5.79 | 100408 |
| 2023-10-30 | 5.94 | $5.87 | 72233 |
| 2023-10-27 | 5.94 | $5.89 | 64500 |
| 2023-10-26 | 5.95 | $5.97 | 61919 |
| 2023-10-25 | 5.94 | $5.95 | 114600 |
| 2023-10-24 | 5.94 | $5.93 | 124200 |
| 2023-10-23 | 5.95 | $5.84 | 61712 |
| 2023-10-20 | 5.96 | $5.96 | 93900 |
| 2023-10-19 | 5.96 | $5.92 | 90214 |
| 2023-10-18 | 5.96 | $6.09 | 78328 |
| 2023-10-17 | 5.95 | $6.14 | 104042 |
| 2023-10-16 | 5.93 | $6.06 | 69500 |
| 2023-10-13 | 5.91 | $6.06 | 57501 |
| 2023-10-12 | 5.90 | $6.01 | 169504 |
| 2023-10-11 | 5.89 | $6.04 | 98405 |
| 2023-10-10 | 5.87 | $6.11 | 93924 |
| 2023-10-09 | 5.84 | $6.14 | 91600 |
| 2023-10-06 | 5.81 | $6.03 | 92318 |
| 2023-10-05 | 5.79 | $5.96 | 119309 |
| 2023-10-04 | 5.77 | $5.92 | 189814 |
| 2023-10-03 | 5.76 | $5.96 | 175400 |
| 2023-10-02 | 5.73 | $5.92 | 197200 |
| 2023-09-29 | 5.71 | $5.88 | 531000 |
| 2023-09-28 | 5.70 | $5.87 | 141000 |
| 2023-09-27 | 5.68 | $5.71 | 146235 |
| 2023-09-26 | 5.68 | $5.77 | 163300 |
| 2023-09-25 | 5.67 | $5.69 | 107600 |
| 2023-09-22 | 5.66 | $5.65 | 128300 |
| 2023-09-21 | 5.66 | $5.60 | 83200 |
| 2023-09-20 | 5.67 | $5.57 | 103900 |
| 2023-09-19 | 5.68 | $5.56 | 126300 |
| 2023-09-18 | 5.70 | $5.52 | 161400 |
| 2023-09-15 | 5.71 | $5.57 | 205200 |
| 2023-09-14 | 5.73 | $5.62 | 95900 |
| 2023-09-13 | 5.74 | $5.49 | 109100 |
| 2023-09-12 | 5.77 | $5.51 | 105642 |
| 2023-09-11 | 5.79 | $5.50 | 165400 |
| 2023-09-08 | 5.82 | $5.36 | 131345 |
| 2023-09-07 | 5.87 | $5.35 | 350906 |
| 2023-09-06 | 5.93 | $5.52 | 166500 |
| 2023-09-05 | 5.97 | $5.61 | 205400 |
| 2023-09-01 | 6.01 | $5.75 | 234020 |
| 2023-08-31 | 6.04 | $5.64 | 129809 |
| 2023-08-30 | 6.08 | $5.75 | 113308 |
| 2023-08-29 | 6.11 | $5.74 | 148850 |
| 2023-08-28 | 6.15 | $5.64 | 239200 |
| 2023-08-25 | 6.21 | $5.61 | 153553 |
| 2023-08-24 | 6.27 | $5.73 | 167714 |
| 2023-08-23 | 6.33 | $5.91 | 195125 |
| 2023-08-22 | 6.37 | $6.00 | 213300 |
| 2023-08-21 | 6.41 | $5.91 | 118308 |
| 2023-08-18 | 6.46 | $5.97 | 239704 |
| 2023-08-17 | 6.51 | $6.16 | 160000 |
| 2023-08-16 | 6.55 | $6.02 | 188200 |
| 2023-08-15 | 6.61 | $5.86 | 188061 |
| 2023-08-14 | 6.68 | $5.97 | 274343 |
| 2023-08-11 | 6.76 | $6.01 | 315729 |
| 2023-08-10 | 6.84 | $6.16 | 799706 |
| 2023-08-09 | 6.91 | $6.97 | 286746 |
| 2023-08-08 | 6.90 | $7.00 | 169551 |
| 2023-08-07 | 6.89 | $6.99 | 116100 |
| 2023-08-04 | 6.88 | $6.98 | 163500 |
| 2023-08-03 | 6.87 | $6.97 | 154121 |
| 2023-08-02 | 6.86 | $6.97 | 110730 |
| 2023-08-01 | 6.85 | $7.08 | 124733 |
| 2023-07-31 | 6.83 | $6.97 | 170123 |
| 2023-07-28 | 6.81 | $7.05 | 167700 |
| 2023-07-27 | 6.79 | $6.88 | 155845 |
| 2023-07-26 | 6.78 | $6.87 | 124600 |
| 2023-07-25 | 6.77 | $6.80 | 149328 |
| 2023-07-24 | 6.77 | $6.79 | 142602 |
| 2023-07-21 | 6.76 | $6.74 | 124500 |
| 2023-07-20 | 6.77 | $6.96 | 125812 |
| 2023-07-19 | 6.75 | $6.92 | 182100 |
| 2023-07-18 | 6.73 | $6.90 | 150627 |
| 2023-07-17 | 6.71 | $6.64 | 141600 |
| 2023-07-14 | 6.72 | $6.58 | 127527 |
| 2023-07-13 | 6.73 | $6.84 | 90500 |
| 2023-07-12 | 6.72 | $6.82 | 121100 |
| 2023-07-11 | 6.71 | $6.78 | 160996 |
| 2023-07-10 | 6.70 | $6.91 | 145200 |
| 2023-07-07 | 6.68 | $7.07 | 386100 |
| 2023-07-06 | 6.64 | $6.84 | 242507 |
| 2023-07-05 | 6.62 | $7.05 | 203749 |
| 2023-07-03 | 6.57 | $6.98 | 160723 |
| 2023-06-30 | 6.53 | $6.77 | 635182 |
| 2023-06-29 | 6.51 | $6.75 | 254211 |
| 2023-06-28 | 6.48 | $6.60 | 176900 |
| 2023-06-27 | 6.47 | $6.60 | 273400 |
| 2023-06-26 | 6.45 | $6.54 | 400600 |
| 2023-06-23 | 6.44 | $6.61 | 4.6M |
| 2023-06-22 | 6.43 | $7.09 | 380470 |
| 2023-06-21 | 6.36 | $7.11 | 535400 |
| 2023-06-20 | 6.28 | $6.93 | 471026 |
| 2023-06-16 | 6.21 | $6.72 | 632400 |
| 2023-06-15 | 6.15 | $6.28 | 264800 |
| 2023-06-14 | 6.14 | $6.35 | 144247 |
| 2023-06-13 | 6.12 | $6.37 | 239647 |
| 2023-06-12 | 6.09 | $6.23 | 168900 |
| 2023-06-09 | 6.08 | $6.23 | 124625 |
| 2023-06-08 | 6.06 | $6.27 | 159959 |
| 2023-06-07 | 6.04 | $6.20 | 172400 |
| 2023-06-06 | 6.02 | $6.19 | 239840 |
| 2023-06-05 | 6.01 | $6.25 | 155100 |
| 2023-06-02 | 5.98 | $6.13 | 130700 |
| 2023-06-01 | 5.96 | $5.94 | 172100 |
| 2023-05-31 | 5.97 | $5.74 | 224536 |
| 2023-05-30 | 5.99 | $5.86 | 184300 |
| 2023-05-26 | 6.00 | $5.85 | 123600 |
| 2023-05-25 | 6.02 | $5.86 | 161003 |
| 2023-05-24 | 6.04 | $5.85 | 233033 |
| 2023-05-23 | 6.06 | $6.06 | 89100 |
| 2023-05-22 | 6.06 | $6.08 | 126530 |
| 2023-05-19 | 6.05 | $6.07 | 120000 |
| 2023-05-18 | 6.05 | $5.99 | 139700 |
| 2023-05-17 | 6.06 | $6.07 | 160000 |
| 2023-05-16 | 6.06 | $5.85 | 143219 |
| 2023-05-15 | 6.08 | $6.14 | 126926 |
| 2023-05-12 | 6.07 | $6.12 | 87200 |
| 2023-05-11 | 6.07 | $6.12 | 118213 |
| 2023-05-10 | 6.06 | $6.03 | 103980 |
| 2023-05-09 | 6.07 | $6.05 | 134300 |
| 2023-05-08 | 6.07 | $6.08 | 136800 |
| 2023-05-05 | 6.07 | $6.01 | 146047 |
| 2023-05-04 | 6.07 | $5.78 | 170554 |
| 2023-05-03 | 6.11 | $6.15 | 191026 |
| 2023-05-02 | 6.10 | $6.04 | 107300 |
| 2023-05-01 | 6.11 | $6.17 | 144600 |
| 2023-04-28 | 6.10 | $6.21 | 90300 |
| 2023-04-27 | 6.09 | $6.18 | 144731 |
| 2023-04-26 | 6.08 | $6.07 | 116918 |
| 2023-04-25 | 6.08 | $6.18 | 201800 |
| 2023-04-24 | 6.07 | $6.42 | 135333 |
| 2023-04-21 | 6.03 | $6.18 | 146217 |
| 2023-04-20 | 6.02 | $6.26 | 130645 |
| 2023-04-19 | 5.99 | $6.33 | 93316 |
| 2023-04-18 | 5.96 | $6.34 | 110500 |
| 2023-04-17 | 5.92 | $6.45 | 196300 |
| 2023-04-14 | 5.86 | $6.19 | 114300 |
| 2023-04-13 | 5.83 | $6.04 | 112700 |
| 2023-04-12 | 5.80 | $6.02 | 163460 |
| 2023-04-11 | 5.78 | $5.82 | 136400 |
| 2023-04-10 | 5.78 | $5.76 | 176723 |
| 2023-04-06 | 5.78 | $5.51 | 103309 |
| 2023-04-05 | 5.81 | $5.53 | 168600 |
| 2023-04-04 | 5.84 | $5.46 | 357342 |
| 2023-04-03 | 5.87 | $5.67 | 289801 |
| 2023-03-31 | 5.90 | $5.87 | 202523 |
| 2023-03-30 | 5.90 | $5.75 | 253626 |
| 2023-03-29 | 5.91 | $5.71 | 108162 |
| 2023-03-28 | 5.94 | $5.70 | 134024 |
| 2023-03-27 | 5.96 | $5.75 | 166700 |
| 2023-03-24 | 5.98 | $5.75 | 136422 |
| 2023-03-23 | 6.01 | $5.63 | 154844 |
| 2023-03-22 | 6.05 | $5.51 | 155322 |
| 2023-03-21 | 6.10 | $5.50 | 265400 |
| 2023-03-20 | 6.17 | $5.22 | 388744 |
| 2023-03-17 | 6.27 | $5.53 | 555734 |
| 2023-03-16 | 6.35 | $5.74 | 586332 |
| 2023-03-15 | 6.41 | $6.05 | 211900 |
| 2023-03-14 | 6.45 | $6.20 | 315600 |
| 2023-03-13 | 6.47 | $5.93 | 484700 |
| 2023-03-10 | 6.53 | $6.53 | 221900 |
| 2023-03-09 | 6.53 | $6.68 | 244500 |
| 2023-03-08 | 6.51 | $6.95 | 229413 |
| 2023-03-07 | 6.47 | $7.00 | 205506 |
| 2023-03-06 | 6.41 | $7.01 | 519466 |
| 2023-03-03 | 6.35 | $6.79 | 304243 |
| 2023-03-02 | 6.30 | $6.63 | 268600 |
| 2023-03-01 | 6.27 | $6.54 | 146790 |
| 2023-02-28 | 6.24 | $6.64 | 302400 |
| 2023-02-27 | 6.20 | $6.68 | 412900 |
| 2023-02-24 | 6.15 | $6.49 | 176902 |
| 2023-02-23 | 6.11 | $6.68 | 284813 |
| 2023-02-22 | 6.05 | $6.30 | 268641 |
| 2023-02-21 | 6.02 | $6.09 | 249137 |
| 2023-02-17 | 6.02 | $6.15 | 216135 |
| 2023-02-16 | 6.00 | $6.18 | 188200 |
| 2023-02-15 | 5.98 | $6.14 | 107826 |
| 2023-02-14 | 5.97 | $6.24 | 282400 |
| 2023-02-13 | 5.94 | $6.19 | 211000 |
| 2023-02-10 | 5.91 | $6.15 | 208100 |
| 2023-02-09 | 5.89 | $6.29 | 354402 |
| 2023-02-08 | 5.85 | $6.12 | 310100 |
| 2023-02-07 | 5.82 | $6.02 | 245100 |
| 2023-02-06 | 5.80 | $6.01 | 205400 |
| 2023-02-03 | 5.77 | $6.02 | 170300 |
| 2023-02-02 | 5.75 | $6.02 | 228100 |
| 2023-02-01 | 5.72 | $6.04 | 301100 |
| 2023-01-31 | 5.69 | $6.07 | 220700 |
| 2023-01-30 | 5.65 | $5.92 | 291649 |
| 2023-01-27 | 5.62 | $5.80 | 181000 |
| 2023-01-26 | 5.60 | $5.73 | 234400 |
| 2023-01-25 | 5.58 | $5.84 | 178845 |
| 2023-01-24 | 5.56 | $5.89 | 135900 |
| 2023-01-23 | 5.52 | $5.82 | 186203 |
| 2023-01-20 | 5.49 | $5.96 | 166609 |
| 2023-01-19 | 5.44 | $5.76 | 136649 |
| 2023-01-18 | 5.41 | $5.74 | 134734 |
| 2023-01-17 | 5.37 | $5.81 | 194046 |
| 2023-01-13 | 5.32 | $5.68 | 89238 |
| 2023-01-12 | 5.29 | $5.67 | 253500 |
| 2023-01-11 | 5.25 | $5.58 | 227533 |
| 2023-01-10 | 5.21 | $5.45 | 264729 |
| 2023-01-09 | 5.19 | $5.33 | 212833 |
| 2023-01-06 | 5.17 | $5.47 | 136233 |
| 2023-01-05 | 5.14 | $5.32 | 101057 |
| 2023-01-04 | 5.12 | $5.32 | 150931 |
| 2023-01-03 | 5.10 | $5.41 | 212800 |
| 2022-12-30 | 5.07 | $5.15 | 114000 |
| 2022-12-29 | 5.06 | $5.17 | 49534 |
| 2022-12-28 | 5.05 | $5.06 | 66714 |
| 2022-12-27 | 5.05 | $5.21 | 84200 |
| 2022-12-23 | 5.03 | $5.22 | 71120 |
| 2022-12-22 | 5.01 | $5.04 | 127920 |
| 2022-12-21 | 5.01 | $5.18 | 84100 |
| 2022-12-20 | 4.99 | $5.06 | 125000 |
| 2022-12-19 | 4.98 | $4.90 | 144131 |
| 2022-12-16 | 4.99 | $5.01 | 141454 |
| 2022-12-15 | 4.98 | $4.95 | 87000 |
| 2022-12-14 | 4.99 | $5.00 | 68227 |
| 2022-12-13 | 4.99 | $5.00 | 90200 |
| 2022-12-12 | 4.99 | $5.02 | 103030 |
| 2022-12-09 | 4.98 | $4.90 | 91010 |
| 2022-12-08 | 4.99 | $4.92 | 77940 |
| 2022-12-07 | 5.00 | $4.88 | 107412 |
| 2022-12-06 | 5.01 | $5.01 | 39630 |
| 2022-12-05 | 5.01 | $5.08 | 114800 |
| 2022-12-02 | 5.00 | $5.07 | 82700 |
| 2022-12-01 | 5.00 | $5.13 | 122200 |
| 2022-11-30 | 4.98 | $5.13 | 117716 |
| 2022-11-29 | 4.97 | $5.17 | 126800 |
| 2022-11-28 | 4.95 | $5.14 | 140300 |
| 2022-11-25 | 4.93 | $5.06 | 74100 |
| 2022-11-23 | 4.91 | $4.93 | 166800 |
| 2022-11-22 | 4.91 | $4.91 | 84432 |
| 2022-11-21 | 4.91 | $4.89 | 103721 |
| 2022-11-18 | 4.91 | $4.83 | 113300 |
| 2022-11-17 | 4.92 | $4.77 | 99567 |
| 2022-11-16 | 4.94 | $4.79 | 153449 |
| 2022-11-15 | 4.95 | $5.07 | 142789 |
| 2022-11-14 | 4.94 | $5.06 | 273105 |
| 2022-11-11 | 4.92 | $5.07 | 124736 |
| 2022-11-10 | 4.91 | $4.90 | 406928 |
| 2022-11-09 | 4.91 | $5.16 | 85000 |
| 2022-11-08 | 4.88 | $5.14 | 109700 |
| 2022-11-07 | 4.86 | $5.10 | 85400 |
| 2022-11-04 | 4.83 | $4.91 | 78400 |
| 2022-11-03 | 4.82 | $4.69 | 144206 |
| 2022-11-02 | 4.84 | $4.75 | 130061 |
| 2022-11-01 | 4.85 | $4.86 | 97035 |
| 2022-10-31 | 4.85 | $4.83 | 228900 |
| 2022-10-28 | 4.85 | $4.86 | 154900 |
| 2022-10-27 | 4.85 | $4.85 | 117135 |
| 2022-10-26 | 4.85 | $5.15 | 125225 |
| 2022-10-25 | 4.81 | $5.13 | 75700 |
| 2022-10-24 | 4.78 | $4.96 | 94639 |
| 2022-10-21 | 4.76 | $4.97 | 157823 |
| 2022-10-20 | 4.74 | $4.89 | 88300 |
| 2022-10-19 | 4.72 | $4.87 | 92500 |
| 2022-10-18 | 4.71 | $4.81 | 119052 |
| 2022-10-17 | 4.70 | $4.73 | 89200 |
| 2022-10-14 | 4.69 | $4.70 | 114300 |
| 2022-10-13 | 4.69 | $4.70 | 71778 |
| 2022-10-12 | 4.69 | $4.59 | 107842 |
| 2022-10-11 | 4.70 | $4.48 | 107900 |
| 2022-10-10 | 4.73 | $4.56 | 124818 |
| 2022-10-07 | 4.74 | $4.71 | 96200 |
| 2022-10-06 | 4.75 | $4.82 | 71700 |
| 2022-10-05 | 4.74 | $4.80 | 95700 |
| 2022-10-04 | 4.73 | $4.76 | 97549 |
| 2022-10-03 | 4.73 | $4.66 | 174905 |
| 2022-09-30 | 4.74 | $4.62 | 169908 |
| 2022-09-29 | 4.75 | $4.51 | 150243 |
| 2022-09-28 | 4.77 | $4.57 | 115018 |
| 2022-09-27 | 4.79 | $4.50 | 75800 |
| 2022-09-26 | 4.83 | $4.44 | 112844 |
| 2022-09-23 | 4.87 | $4.55 | 305700 |
| 2022-09-22 | 4.90 | $4.70 | 124646 |
| 2022-09-21 | 4.92 | $4.70 | 93400 |
| 2022-09-20 | 4.94 | $4.79 | 117819 |
| 2022-09-19 | 4.96 | $4.79 | 157444 |
| 2022-09-16 | 4.98 | $4.70 | 662300 |
| 2022-09-15 | 5.01 | $5.00 | 138500 |
| 2022-09-14 | 5.01 | $4.93 | 140600 |
| 2022-09-13 | 5.02 | $4.95 | 105700 |
| 2022-09-12 | 5.02 | $5.03 | 94534 |
| 2022-09-09 | 5.02 | $5.00 | 144018 |
| 2022-09-08 | 5.02 | $4.82 | 125932 |
| 2022-09-07 | 5.04 | $4.90 | 188600 |
| 2022-09-06 | 5.06 | $4.85 | 241024 |
| 2022-09-02 | 5.08 | $4.89 | 177909 |
| 2022-09-01 | 5.10 | $4.85 | 197500 |
| 2022-08-31 | 5.13 | $5.01 | 234523 |
| 2022-08-30 | 5.14 | $5.00 | 236045 |
| 2022-08-29 | 5.16 | $5.17 | 134300 |
| 2022-08-26 | 5.15 | $5.19 | 135900 |
| 2022-08-25 | 5.15 | $5.22 | 111100 |
| 2022-08-24 | 5.14 | $5.17 | 219000 |
| 2022-08-23 | 5.14 | $5.12 | 142300 |
| 2022-08-22 | 5.14 | $5.07 | 330900 |
| 2022-08-19 | 5.15 | $5.06 | 216426 |
| 2022-08-18 | 5.16 | $5.24 | 243800 |
| 2022-08-17 | 5.15 | $5.24 | 135727 |
| 2022-08-16 | 5.14 | $5.40 | 124410 |
| 2022-08-15 | 5.12 | $5.48 | 310200 |
| 2022-08-12 | 5.08 | $5.66 | 234700 |
| 2022-08-11 | 5.02 | $5.48 | 223800 |
| 2022-08-10 | 4.97 | $5.55 | 542300 |
| 2022-08-09 | 4.91 | $4.85 | 176300 |
| 2022-08-08 | 4.91 | $5.05 | 165900 |
| 2022-08-05 | 4.90 | $4.80 | 186600 |
| 2022-08-04 | 4.91 | $4.59 | 260032 |
| 2022-08-03 | 4.94 | $4.91 | 233953 |
| 2022-08-02 | 4.95 | $5.02 | 183000 |
| 2022-08-01 | 4.94 | $5.17 | 389551 |
| 2022-07-29 | 4.91 | $5.08 | 106925 |
| 2022-07-28 | 4.90 | $5.09 | 113632 |
| 2022-07-27 | 4.87 | $5.15 | 317409 |
| 2022-07-26 | 4.85 | $4.83 | 168000 |
| 2022-07-25 | 4.85 | $4.76 | 366174 |
| 2022-07-22 | 4.86 | $4.68 | 118303 |
| 2022-07-21 | 4.88 | $4.72 | 252710 |
| 2022-07-20 | 4.89 | $4.63 | 318564 |
| 2022-07-19 | 4.92 | $4.62 | 271922 |
| 2022-07-18 | 4.95 | $4.55 | 207406 |
| 2022-07-15 | 4.99 | $4.53 | 156296 |
| 2022-07-14 | 5.04 | $4.38 | 239900 |
| 2022-07-13 | 5.11 | $4.42 | 335853 |
| 2022-07-12 | 5.18 | $4.52 | 538696 |
| 2022-07-11 | 5.25 | $4.81 | 202500 |
| 2022-07-08 | 5.30 | $4.95 | 145721 |
| 2022-07-07 | 5.34 | $4.97 | 218267 |
| 2022-07-06 | 5.38 | $4.80 | 412800 |
| 2022-07-05 | 5.44 | $4.93 | 410206 |
| 2022-07-01 | 5.49 | $5.03 | 268812 |
| 2022-06-30 | 5.54 | $5.08 | 176045 |
| 2022-06-29 | 5.59 | $5.15 | 190710 |
| 2022-06-28 | 5.63 | $5.41 | 310900 |
| 2022-06-27 | 5.66 | $5.41 | 331539 |
| 2022-06-24 | 5.68 | $5.15 | 298516 |
| 2022-06-23 | 5.74 | $5.08 | 394047 |
| 2022-06-22 | 5.81 | $5.17 | 304709 |
| 2022-06-21 | 5.87 | $5.42 | 327443 |
| 2022-06-17 | 5.92 | $5.32 | 380544 |
| 2022-06-16 | 5.99 | $5.30 | 508174 |
| 2022-06-15 | 6.06 | $5.61 | 331400 |
| 2022-06-14 | 6.11 | $5.77 | 372154 |
| 2022-06-13 | 6.14 | $5.70 | 640900 |
| 2022-06-10 | 6.19 | $6.04 | 445965 |
| 2022-06-09 | 6.20 | $5.88 | 624344 |
| 2022-06-08 | 6.24 | $6.30 | 696524 |
| 2022-06-07 | 6.23 | $6.80 | 625945 |
| 2022-06-06 | 6.17 | $6.58 | 547703 |
| 2022-06-03 | 6.13 | $6.90 | 471608 |
| 2022-06-02 | 6.05 | $6.75 | 477300 |
| 2022-06-01 | 5.97 | $6.84 | 768070 |
| 2022-05-31 | 5.88 | $6.71 | 708129 |
| 2022-05-27 | 5.79 | $6.44 | 465128 |
| 2022-05-26 | 5.72 | $6.57 | 399046 |
| 2022-05-25 | 5.64 | $6.58 | 735360 |
| 2022-05-24 | 5.54 | $6.20 | 668658 |
| 2022-05-23 | 5.47 | $6.63 | 1.5M |
| 2022-05-20 | 5.34 | $5.96 | 376145 |
| 2022-05-19 | 5.28 | $5.83 | 334200 |
| 2022-05-18 | 5.22 | $5.86 | 463844 |
| 2022-05-17 | 5.15 | $5.85 | 574921 |
| 2022-05-16 | 5.08 | $5.51 | 624781 |
| 2022-05-13 | 5.04 | $5.19 | 337100 |
| 2022-05-12 | 5.02 | $5.14 | 279900 |
| 2022-05-11 | 5.01 | $5.27 | 430316 |
| 2022-05-10 | 4.98 | $4.81 | 185600 |
| 2022-05-09 | 5.00 | $4.82 | 386607 |
| 2022-05-06 | 5.02 | $5.09 | 147100 |
| 2022-05-05 | 5.01 | $5.11 | 175600 |
| 2022-05-04 | 5.00 | $4.98 | 195800 |
| 2022-05-03 | 5.00 | $4.99 | 177432 |
| 2022-05-02 | 5.00 | $4.79 | 279600 |
| 2022-04-29 | 5.02 | $4.78 | 244200 |
| 2022-04-28 | 5.05 | $4.95 | 163400 |
| 2022-04-27 | 5.06 | $4.95 | 260322 |
| 2022-04-26 | 5.07 | $4.72 | 161831 |
| 2022-04-25 | 5.11 | $4.70 | 439400 |
| 2022-04-22 | 5.15 | $5.01 | 267600 |
| 2022-04-21 | 5.16 | $4.99 | 301800 |
| 2022-04-20 | 5.18 | $5.33 | 292318 |
| 2022-04-19 | 5.17 | $5.42 | 209200 |
| 2022-04-18 | 5.14 | $5.36 | 361440 |
| 2022-04-14 | 5.12 | $5.24 | 291500 |
| 2022-04-13 | 5.10 | $4.93 | 153332 |
| 2022-04-12 | 5.12 | $4.78 | 258560 |
| 2022-04-11 | 5.16 | $4.72 | 487923 |
| 2022-04-08 | 5.20 | $4.90 | 228641 |
| 2022-04-07 | 5.23 | $4.75 | 294735 |
| 2022-04-06 | 5.29 | $4.76 | 477909 |
| 2022-04-05 | 5.34 | $4.85 | 497807 |
| 2022-04-04 | 5.39 | $4.99 | 803720 |
| 2022-04-01 | 5.43 | $5.28 | 515509 |
| 2022-03-31 | 5.45 | $5.56 | 217400 |
| 2022-03-30 | 5.44 | $5.69 | 235712 |
| 2022-03-29 | 5.41 | $5.68 | 356017 |
| 2022-03-28 | 5.39 | $5.63 | 573000 |
| 2022-03-25 | 5.36 | $5.57 | 660386 |
| 2022-03-24 | 5.34 | $5.66 | 556347 |
| 2022-03-23 | 5.30 | $5.80 | 657200 |
| 2022-03-22 | 5.25 | $5.68 | 505300 |
| 2022-03-21 | 5.21 | $5.63 | 776130 |
| 2022-03-18 | 5.16 | $5.35 | 802643 |
| 2022-03-17 | 5.14 | $5.22 | 1.8M |
| 2022-03-16 | 5.13 | $5.90 | 1.3M |
| 2022-03-15 | 5.05 | $5.40 | 828400 |
| 2022-03-14 | 5.02 | $4.99 | 832900 |
| 2022-03-11 | 5.02 | $5.63 | 1.0M |
| 2022-03-10 | 4.95 | $5.47 | 430453 |
| 2022-03-09 | 4.90 | $5.34 | 362175 |
| 2022-03-08 | 4.85 | $5.11 | 212049 |
| 2022-03-07 | 4.83 | $5.07 | 687800 |
| 2022-03-04 | 4.80 | $5.21 | 355900 |
| 2022-03-03 | 4.76 | $5.18 | 713900 |
| 2022-03-02 | 4.71 | $5.09 | 640300 |
| 2022-03-01 | 4.68 | $5.00 | 478814 |
| 2022-02-28 | 4.64 | $5.08 | 816800 |
| 2022-02-25 | 4.59 | $4.88 | 589100 |
| 2022-02-24 | 4.56 | $4.99 | 423514 |
| 2022-02-23 | 4.52 | $5.02 | 1.4M |
| 2022-02-22 | 4.47 | $5.08 | 669001 |
| 2022-02-18 | 4.40 | $4.81 | 277500 |
| 2022-02-17 | 4.36 | $4.77 | 210600 |
| 2022-02-16 | 4.32 | $4.68 | 114900 |
| 2022-02-15 | 4.28 | $4.54 | 116743 |
| 2022-02-14 | 4.25 | $4.52 | 122205 |
| 2022-02-11 | 4.22 | $4.47 | 137813 |
| 2022-02-10 | 4.20 | $4.62 | 243132 |
| 2022-02-09 | 4.15 | $4.66 | 164836 |
| 2022-02-08 | 4.10 | $4.43 | 91000 |
| 2022-02-07 | 4.06 | $4.44 | 115200 |
| 2022-02-04 | 4.02 | $4.28 | 72411 |
| 2022-02-03 | 4.00 | $4.25 | 96300 |
| 2022-02-02 | 3.97 | $4.34 | 148948 |
| 2022-02-01 | 3.93 | $4.38 | 280745 |
| 2022-01-31 | 3.88 | $4.00 | 130349 |
| 2022-01-28 | 3.87 | $3.92 | 90541 |
| 2022-01-27 | 3.87 | $3.87 | 47400 |
| 2022-01-26 | 3.87 | $3.81 | 102000 |
| 2022-01-25 | 3.87 | $3.89 | 77300 |
| 2022-01-24 | 3.87 | $3.83 | 305300 |
| 2022-01-21 | 3.87 | $3.76 | 217840 |
| 2022-01-20 | 3.89 | $3.94 | 181200 |
| 2022-01-19 | 3.88 | $3.87 | 123200 |
| 2022-01-18 | 3.88 | $3.97 | 100020 |
| 2022-01-14 | 3.87 | $3.99 | 100815 |
| 2022-01-13 | 3.86 | $3.95 | 74847 |
| 2022-01-12 | 3.85 | $3.96 | 159900 |
| 2022-01-11 | 3.84 | $3.95 | 204122 |
| 2022-01-10 | 3.83 | $3.78 | 165200 |
| 2022-01-07 | 3.83 | $3.96 | 84738 |
| 2022-01-06 | 3.82 | $3.92 | 115649 |
| 2022-01-05 | 3.81 | $3.89 | 121648 |
| 2022-01-04 | 3.80 | $3.98 | 228239 |
| 2022-01-03 | 3.78 | $3.85 | 102700 |
| 2021-12-31 | 3.77 | $3.78 | 213300 |
| 2021-12-30 | 3.77 | $3.72 | 291700 |
| 2021-12-29 | 3.77 | $3.71 | 191628 |
| 2021-12-28 | 3.78 | $3.75 | 185600 |
| 2021-12-27 | 3.78 | $3.69 | 139400 |
| 2021-12-23 | 3.79 | $3.71 | 94035 |
| 2021-12-22 | 3.80 | $3.62 | 175300 |
| 2021-12-21 | 3.82 | $3.56 | 111424 |
| 2021-12-20 | 3.85 | $3.51 | 217300 |
| 2021-12-17 | 3.89 | $3.67 | 252800 |
| 2021-12-16 | 3.91 | $3.67 | 161800 |
| 2021-12-15 | 3.93 | $3.72 | 276139 |
| 2021-12-14 | 3.96 | $3.66 | 162500 |
| 2021-12-13 | 3.99 | $3.73 | 113500 |
| 2021-12-10 | 4.01 | $3.83 | 74600 |
| 2021-12-09 | 4.03 | $3.92 | 100348 |
| 2021-12-08 | 4.05 | $4.10 | 149000 |
| 2021-12-07 | 4.04 | $4.08 | 187603 |
| 2021-12-06 | 4.04 | $3.89 | 189412 |
| 2021-12-03 | 4.05 | $3.78 | 211000 |
| 2021-12-02 | 4.08 | $3.72 | 235500 |
| 2021-12-01 | 4.12 | $3.70 | 240199 |
| 2021-11-30 | 4.16 | $3.82 | 221900 |
| 2021-11-29 | 4.20 | $4.02 | 214339 |
| 2021-11-26 | 4.22 | $3.94 | 194138 |
| 2021-11-24 | 4.24 | $4.11 | 304500 |
| 2021-11-23 | 4.26 | $3.98 | 287888 |
| 2021-11-22 | 4.29 | $3.91 | 295600 |
| 2021-11-19 | 4.33 | $3.91 | 266605 |
| 2021-11-18 | 4.37 | $3.91 | 343028 |
| 2021-11-17 | 4.42 | $3.81 | 262500 |
| 2021-11-16 | 4.48 | $3.94 | 650823 |
| 2021-11-15 | 4.54 | $4.27 | 551854 |
| 2021-11-12 | 4.57 | $4.38 | 298836 |
| 2021-11-11 | 4.59 | $4.54 | 285300 |
| 2021-11-10 | 4.60 | $4.64 | 1.1M |
| 2021-11-09 | 4.59 | $4.50 | 371543 |
| 2021-11-08 | 4.60 | $4.41 | 235549 |
| 2021-11-05 | 4.62 | $4.41 | 268600 |
| 2021-11-04 | 4.64 | $4.43 | 467500 |
| 2021-11-03 | 4.66 | $4.61 | 256800 |
| 2021-11-02 | 4.67 | $4.57 | 347443 |
| 2021-11-01 | 4.68 | $4.57 | 203099 |
| 2021-10-29 | 4.69 | $4.52 | 214735 |
| 2021-10-28 | 4.71 | $4.50 | 142000 |
| 2021-10-27 | 4.73 | $4.37 | 227013 |
| 2021-10-26 | 4.77 | $4.40 | 313727 |
| 2021-10-25 | 4.81 | $4.59 | 199314 |
| 2021-10-22 | 4.83 | $4.51 | 221129 |
| 2021-10-21 | 4.87 | $4.58 | 162300 |
| 2021-10-20 | 4.90 | $4.67 | 229100 |
| 2021-10-19 | 4.92 | $4.70 | 253728 |
| 2021-10-18 | 4.94 | $4.60 | 251426 |
| 2021-10-15 | 4.98 | $4.52 | 237400 |
| 2021-10-14 | 5.03 | $4.45 | 812971 |
| 2021-10-13 | 5.09 | $4.82 | 998733 |
| 2021-10-12 | 5.12 | $5.02 | 236800 |
| 2021-10-11 | 5.13 | $5.13 | 216700 |
| 2021-10-08 | 5.13 | $5.08 | 234449 |
| 2021-10-07 | 5.13 | $5.20 | 289000 |
| 2021-10-06 | 5.13 | $5.14 | 292863 |
| 2021-10-05 | 5.12 | $5.18 | 234800 |
| 2021-10-04 | 5.12 | $5.00 | 320156 |
| 2021-10-01 | 5.13 | $5.24 | 230419 |
| 2021-09-30 | 5.12 | $5.05 | 160415 |
| 2021-09-29 | 5.13 | $5.04 | 243755 |
| 2021-09-28 | 5.14 | $5.11 | 324746 |
| 2021-09-27 | 5.14 | $5.18 | 313400 |
| 2021-09-24 | 5.14 | $5.10 | 368932 |
| 2021-09-23 | 5.14 | $4.94 | 388408 |
| 2021-09-22 | 5.16 | $4.86 | 509068 |
| 2021-09-21 | 5.19 | $4.64 | 1.3M |
| 2021-09-20 | 5.25 | $4.85 | 1.3M |
| 2021-09-17 | 5.29 | $5.54 | 1.3M |
| 2021-09-16 | 5.27 | $5.85 | 567246 |
| 2021-09-15 | 5.20 | $5.56 | 497800 |
| 2021-09-14 | 5.17 | $5.50 | 324634 |
| 2021-09-13 | 5.13 | $5.60 | 532531 |
| 2021-09-10 | 5.08 | $5.38 | 457910 |
| 2021-09-09 | 5.05 | $5.38 | 567398 |
| 2021-09-08 | 5.02 | $5.29 | 1.5M |
| 2021-09-07 | 4.99 | $5.69 | 2.4M |
| 2021-09-03 | 4.91 | $5.28 | 374824 |
| 2021-09-02 | 4.87 | $5.07 | 729507 |
| 2021-09-01 | 4.85 | $5.08 | 940480 |
| 2021-08-31 | 4.83 | $4.90 | 315700 |
| 2021-08-30 | 4.82 | $4.85 | 467243 |
| 2021-08-27 | 4.82 | $4.85 | 591615 |
| 2021-08-26 | 4.82 | $4.82 | 190967 |
| 2021-08-25 | 4.82 | $4.80 | 210700 |
| 2021-08-24 | 4.82 | $4.81 | 1.4M |
| 2021-08-23 | 4.82 | $4.80 | 216219 |
| 2021-08-20 | 4.82 | $4.88 | 192729 |
| 2021-08-19 | 4.82 | $4.81 | 141911 |
| 2021-08-18 | 4.82 | $4.82 | 128900 |
| 2021-08-17 | 4.82 | $4.83 | 109602 |
| 2021-08-16 | 4.81 | $4.87 | 354847 |
| 2021-08-13 | 4.81 | $4.70 | 384000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
7.44
2026-08-10
Close Price
$7.33
Vol: 433904
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.71
Average
6.00
Maximum
9.08
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 7.44 | $7.33 | 433904 |
| 2026-08-07 | 7.45 | $7.42 | 287200 |
| 2026-08-06 | 7.45 | $7.44 | 306900 |
| 2026-08-05 | 7.44 | $7.24 | 427623 |
| 2026-08-04 | 7.44 | $7.42 | 292200 |
| 2026-08-03 | 7.43 | $7.61 | 411822 |
| 2026-07-31 | 7.40 | $7.61 | 296400 |
| 2026-07-30 | 7.36 | $7.54 | 233100 |
| 2026-07-29 | 7.32 | $7.40 | 234320 |
| 2026-07-28 | 7.29 | $7.54 | 380852 |
| 2026-07-27 | 7.25 | $7.46 | 364100 |
| 2026-07-24 | 7.21 | $7.66 | 375749 |
| 2026-07-23 | 7.14 | $7.63 | 427633 |
| 2026-07-22 | 7.08 | $7.48 | 279309 |
| 2026-07-21 | 7.04 | $7.50 | 365600 |
| 2026-07-20 | 6.99 | $7.17 | 327319 |
| 2026-07-17 | 6.97 | $7.03 | 291600 |
| 2026-07-16 | 6.97 | $7.25 | 296023 |
| 2026-07-15 | 6.95 | $7.29 | 327608 |
| 2026-07-14 | 6.93 | $7.18 | 353341 |
| 2026-07-13 | 6.92 | $7.07 | 431071 |
| 2026-07-10 | 6.92 | $6.95 | 330007 |
| 2026-07-09 | 6.93 | $6.74 | 402500 |
| 2026-07-08 | 6.97 | $6.90 | 360000 |
| 2026-07-07 | 6.99 | $6.78 | 616248 |
| 2026-07-06 | 7.03 | $6.84 | 436800 |
| 2026-07-02 | 7.07 | $6.60 | 437658 |
| 2026-07-01 | 7.13 | $6.52 | 517800 |
| 2026-06-30 | 7.20 | $6.50 | 618300 |
| 2026-06-29 | 7.28 | $6.78 | 701335 |
| 2026-06-26 | 7.34 | $6.82 | 1.9M |
| 2026-06-25 | 7.40 | $6.96 | 478501 |
| 2026-06-24 | 7.45 | $7.27 | 392304 |
| 2026-06-23 | 7.48 | $7.58 | 364900 |
| 2026-06-22 | 7.48 | $7.50 | 708942 |
| 2026-06-18 | 7.49 | $7.38 | 717000 |
| 2026-06-17 | 7.51 | $7.46 | 601300 |
| 2026-06-16 | 7.54 | $7.62 | 574919 |
| 2026-06-15 | 7.54 | $7.57 | 547024 |
| 2026-06-12 | 7.56 | $7.68 | 345800 |
| 2026-06-11 | 7.57 | $7.35 | 382513 |
| 2026-06-10 | 7.61 | $7.30 | 422900 |
| 2026-06-09 | 7.67 | $7.31 | 475931 |
| 2026-06-08 | 7.72 | $7.23 | 392176 |
| 2026-06-05 | 7.79 | $7.21 | 329573 |
| 2026-06-04 | 7.86 | $7.27 | 461429 |
| 2026-06-03 | 7.93 | $7.31 | 599793 |
| 2026-06-02 | 8.00 | $7.90 | 1.6M |
| 2026-06-01 | 8.01 | $7.64 | 621879 |
| 2026-05-29 | 8.04 | $7.57 | 567515 |
| 2026-05-28 | 8.08 | $7.68 | 967540 |
| 2026-05-27 | 8.11 | $8.14 | 613530 |
| 2026-05-26 | 8.10 | $8.37 | 848927 |
| 2026-05-22 | 8.06 | $8.02 | 474717 |
| 2026-05-21 | 8.05 | $8.28 | 599322 |
| 2026-05-20 | 8.00 | $8.20 | 519008 |
| 2026-05-19 | 7.97 | $8.16 | 679838 |
| 2026-05-18 | 7.93 | $7.92 | 979195 |
| 2026-05-15 | 7.91 | $8.19 | 1.2M |
| 2026-05-14 | 7.87 | $8.27 | 733500 |
| 2026-05-13 | 7.82 | $8.26 | 1.1M |
| 2026-05-12 | 7.76 | $8.64 | 1.6M |
| 2026-05-11 | 7.66 | $7.69 | 510228 |
| 2026-05-08 | 7.66 | $7.84 | 397509 |
| 2026-05-07 | 7.63 | $7.87 | 452900 |
| 2026-05-06 | 7.61 | $7.82 | 429714 |
| 2026-05-05 | 7.58 | $7.93 | 456760 |
| 2026-05-04 | 7.54 | $7.47 | 351514 |
| 2026-05-01 | 7.54 | $7.72 | 557200 |
| 2026-04-30 | 7.52 | $7.66 | 342700 |
| 2026-04-29 | 7.50 | $7.60 | 305204 |
| 2026-04-28 | 7.49 | $7.69 | 317200 |
| 2026-04-27 | 7.46 | $7.56 | 764100 |
| 2026-04-24 | 7.44 | $7.17 | 365000 |
| 2026-04-23 | 7.46 | $7.25 | 295500 |
| 2026-04-22 | 7.46 | $7.32 | 369717 |
| 2026-04-21 | 7.46 | $7.29 | 447806 |
| 2026-04-20 | 7.46 | $7.79 | 499210 |
| 2026-04-17 | 7.41 | $7.90 | 404541 |
| 2026-04-16 | 7.34 | $7.76 | 496100 |
| 2026-04-15 | 7.29 | $7.66 | 442231 |
| 2026-04-14 | 7.24 | $7.54 | 612256 |
| 2026-04-13 | 7.19 | $7.52 | 479600 |
| 2026-04-10 | 7.15 | $7.29 | 380008 |
| 2026-04-09 | 7.13 | $7.45 | 343000 |
| 2026-04-08 | 7.09 | $7.54 | 548000 |
| 2026-04-07 | 7.05 | $7.24 | 577048 |
| 2026-04-06 | 7.04 | $7.19 | 319228 |
| 2026-04-02 | 7.04 | $7.29 | 618325 |
| 2026-04-01 | 7.03 | $7.14 | 555018 |
| 2026-03-31 | 7.05 | $7.08 | 448500 |
| 2026-03-30 | 7.09 | $6.88 | 541509 |
| 2026-03-27 | 7.16 | $6.77 | 458400 |
| 2026-03-26 | 7.25 | $6.84 | 440900 |
| 2026-03-25 | 7.34 | $6.96 | 475300 |
| 2026-03-24 | 7.44 | $7.12 | 721032 |
| 2026-03-23 | 7.53 | $6.94 | 661000 |
| 2026-03-20 | 7.64 | $6.79 | 873800 |
| 2026-03-19 | 7.79 | $7.07 | 694936 |
| 2026-03-18 | 7.91 | $6.99 | 564330 |
| 2026-03-17 | 8.05 | $6.94 | 557600 |
| 2026-03-16 | 8.21 | $6.96 | 873435 |
| 2026-03-13 | 8.37 | $6.83 | 2.1M |
| 2026-03-12 | 8.55 | $7.04 | 907220 |
| 2026-03-11 | 8.72 | $7.22 | 1.5M |
| 2026-03-10 | 8.88 | $8.35 | 801916 |
| 2026-03-09 | 8.93 | $8.24 | 691000 |
| 2026-03-06 | 9.00 | $8.36 | 616017 |
| 2026-03-05 | 9.06 | $8.69 | 816548 |
| 2026-03-04 | 9.08 | $9.20 | 474649 |
| 2026-03-03 | 9.05 | $9.11 | 595135 |
| 2026-03-02 | 9.03 | $9.32 | 477117 |
| 2026-02-27 | 8.98 | $9.35 | 653745 |
| 2026-02-26 | 8.93 | $9.27 | 547516 |
| 2026-02-25 | 8.88 | $9.10 | 355511 |
| 2026-02-24 | 8.84 | $9.27 | 530400 |
| 2026-02-23 | 8.78 | $9.17 | 822000 |
| 2026-02-20 | 8.72 | $9.30 | 726227 |
| 2026-02-19 | 8.65 | $9.03 | 503635 |
| 2026-02-18 | 8.59 | $8.93 | 554028 |
| 2026-02-17 | 8.54 | $8.57 | 548300 |
| 2026-02-13 | 8.51 | $8.48 | 608253 |
| 2026-02-12 | 8.48 | $8.45 | 873108 |
| 2026-02-11 | 8.44 | $9.01 | 731365 |
| 2026-02-10 | 8.34 | $8.83 | 637209 |
| 2026-02-09 | 8.25 | $8.87 | 721600 |
| 2026-02-06 | 8.15 | $8.71 | 755100 |
| 2026-02-05 | 8.05 | $8.07 | 783108 |
| 2026-02-04 | 8.01 | $8.41 | 591601 |
| 2026-02-03 | 7.93 | $8.65 | 541706 |
| 2026-02-02 | 7.81 | $8.80 | 863202 |
| 2026-01-30 | 7.67 | $8.48 | 708200 |
| 2026-01-29 | 7.55 | $8.48 | 744104 |
| 2026-01-28 | 7.43 | $8.42 | 1.0M |
| 2026-01-27 | 7.31 | $8.12 | 809843 |
| 2026-01-26 | 7.20 | $7.86 | 762121 |
| 2026-01-23 | 7.12 | $8.16 | 1.2M |
| 2026-01-22 | 7.01 | $8.31 | 5.0M |
| 2026-01-21 | 6.87 | $7.14 | 413200 |
| 2026-01-20 | 6.84 | $6.90 | 293500 |
| 2026-01-16 | 6.84 | $6.70 | 379800 |
| 2026-01-15 | 6.87 | $7.01 | 284400 |
| 2026-01-14 | 6.86 | $6.82 | 404800 |
| 2026-01-13 | 6.87 | $6.80 | 202039 |
| 2026-01-12 | 6.89 | $6.85 | 270648 |
| 2026-01-09 | 6.90 | $6.82 | 269463 |
| 2026-01-08 | 6.92 | $6.85 | 290300 |
| 2026-01-07 | 6.94 | $6.90 | 484300 |
| 2026-01-06 | 6.95 | $6.75 | 421908 |
| 2026-01-05 | 6.98 | $6.65 | 353066 |
| 2026-01-02 | 7.03 | $6.68 | 253807 |
| 2025-12-31 | 7.07 | $6.88 | 114939 |
| 2025-12-30 | 7.09 | $6.89 | 180982 |
| 2025-12-29 | 7.11 | $7.05 | 281983 |
| 2025-12-26 | 7.12 | $6.91 | 245800 |
| 2025-12-24 | 7.14 | $6.96 | 197818 |
| 2025-12-23 | 7.16 | $7.01 | 197825 |
| 2025-12-22 | 7.17 | $7.14 | 286800 |
| 2025-12-19 | 7.17 | $6.94 | 410700 |
| 2025-12-18 | 7.19 | $7.27 | 201600 |
| 2025-12-17 | 7.17 | $7.26 | 217301 |
| 2025-12-16 | 7.15 | $7.33 | 271800 |
| 2025-12-15 | 7.12 | $7.39 | 322600 |
| 2025-12-12 | 7.07 | $7.15 | 297300 |
| 2025-12-11 | 7.05 | $7.07 | 259513 |
| 2025-12-10 | 7.03 | $7.30 | 388702 |
| 2025-12-09 | 6.99 | $7.15 | 225500 |
| 2025-12-08 | 6.96 | $7.20 | 317516 |
| 2025-12-05 | 6.91 | $7.16 | 204700 |
| 2025-12-04 | 6.86 | $7.19 | 343500 |
| 2025-12-03 | 6.79 | $7.04 | 401017 |
| 2025-12-02 | 6.73 | $6.97 | 237180 |
| 2025-12-01 | 6.67 | $7.06 | 340099 |
| 2025-11-28 | 6.58 | $7.02 | 128900 |
| 2025-11-26 | 6.49 | $7.09 | 361764 |
| 2025-11-25 | 6.39 | $7.14 | 455783 |
| 2025-11-24 | 6.26 | $7.01 | 425000 |
| 2025-11-21 | 6.14 | $6.80 | 388600 |
| 2025-11-20 | 6.03 | $6.50 | 286026 |
| 2025-11-19 | 5.94 | $6.57 | 281745 |
| 2025-11-18 | 5.83 | $6.53 | 404304 |
| 2025-11-17 | 5.72 | $6.65 | 652526 |
| 2025-11-14 | 5.60 | $6.48 | 254900 |
| 2025-11-13 | 5.47 | $6.43 | 289800 |
| 2025-11-12 | 5.35 | $6.45 | 295129 |
| 2025-11-11 | 5.22 | $6.29 | 482507 |
| 2025-11-10 | 5.09 | $6.36 | 1.1M |
| 2025-11-07 | 4.95 | $5.82 | 733998 |
| 2025-11-06 | 4.86 | $4.93 | 127900 |
| 2025-11-05 | 4.85 | $4.98 | 125934 |
| 2025-11-04 | 4.83 | $4.73 | 122227 |
| 2025-11-03 | 4.84 | $4.87 | 140743 |
| 2025-10-31 | 4.84 | $4.95 | 113404 |
| 2025-10-30 | 4.83 | $4.88 | 119300 |
| 2025-10-29 | 4.83 | $4.88 | 219600 |
| 2025-10-28 | 4.83 | $4.80 | 117322 |
| 2025-10-27 | 4.84 | $4.78 | 106200 |
| 2025-10-24 | 4.85 | $4.83 | 108704 |
| 2025-10-23 | 4.86 | $4.82 | 90643 |
| 2025-10-22 | 4.87 | $4.79 | 102000 |
| 2025-10-21 | 4.89 | $4.80 | 186019 |
| 2025-10-20 | 4.91 | $4.86 | 131112 |
| 2025-10-17 | 4.93 | $4.81 | 144533 |
| 2025-10-16 | 4.96 | $4.92 | 171000 |
| 2025-10-15 | 4.98 | $4.88 | 159600 |
| 2025-10-14 | 5.00 | $4.85 | 165600 |
| 2025-10-13 | 5.04 | $4.73 | 151000 |
| 2025-10-10 | 5.09 | $4.56 | 228757 |
| 2025-10-09 | 5.15 | $4.83 | 142136 |
| 2025-10-08 | 5.20 | $4.92 | 178142 |
| 2025-10-07 | 5.24 | $5.00 | 150200 |
| 2025-10-06 | 5.28 | $5.07 | 154604 |
| 2025-10-03 | 5.31 | $5.09 | 111314 |
| 2025-10-02 | 5.34 | $5.05 | 135305 |
| 2025-10-01 | 5.37 | $5.04 | 137750 |
| 2025-09-30 | 5.41 | $5.08 | 161900 |
| 2025-09-29 | 5.44 | $5.15 | 192647 |
| 2025-09-26 | 5.46 | $5.34 | 177344 |
| 2025-09-25 | 5.47 | $5.31 | 154700 |
| 2025-09-24 | 5.48 | $5.51 | 187938 |
| 2025-09-23 | 5.48 | $5.56 | 157838 |
| 2025-09-22 | 5.46 | $5.48 | 146000 |
| 2025-09-19 | 5.46 | $5.42 | 441800 |
| 2025-09-18 | 5.45 | $5.64 | 208364 |
| 2025-09-17 | 5.42 | $5.58 | 216000 |
| 2025-09-16 | 5.40 | $5.52 | 152600 |
| 2025-09-15 | 5.38 | $5.54 | 203300 |
| 2025-09-12 | 5.35 | $5.50 | 174100 |
| 2025-09-11 | 5.33 | $5.59 | 153511 |
| 2025-09-10 | 5.30 | $5.41 | 181118 |
| 2025-09-09 | 5.28 | $5.53 | 236540 |
| 2025-09-08 | 5.25 | $5.37 | 125500 |
| 2025-09-05 | 5.23 | $5.35 | 129800 |
| 2025-09-04 | 5.21 | $5.25 | 260847 |
| 2025-09-03 | 5.19 | $5.16 | 178600 |
| 2025-09-02 | 5.19 | $5.19 | 162624 |
| 2025-08-29 | 5.18 | $5.33 | 115527 |
| 2025-08-28 | 5.15 | $5.32 | 136430 |
| 2025-08-27 | 5.13 | $5.43 | 365433 |
| 2025-08-26 | 5.08 | $5.38 | 230495 |
| 2025-08-25 | 5.05 | $5.24 | 134100 |
| 2025-08-22 | 5.02 | $5.29 | 220049 |
| 2025-08-21 | 4.99 | $5.04 | 116089 |
| 2025-08-20 | 4.98 | $5.01 | 150008 |
| 2025-08-19 | 4.98 | $5.03 | 194111 |
| 2025-08-18 | 4.97 | $5.12 | 179100 |
| 2025-08-15 | 4.96 | $5.07 | 269342 |
| 2025-08-14 | 4.95 | $5.07 | 183300 |
| 2025-08-13 | 4.94 | $5.13 | 221153 |
| 2025-08-12 | 4.92 | $5.03 | 282100 |
| 2025-08-11 | 4.91 | $4.86 | 179800 |
| 2025-08-08 | 4.93 | $4.91 | 379133 |
| 2025-08-07 | 4.93 | $4.83 | 238200 |
| 2025-08-06 | 4.95 | $4.94 | 173767 |
| 2025-08-05 | 4.96 | $5.02 | 329551 |
| 2025-08-04 | 4.96 | $4.74 | 348900 |
| 2025-08-01 | 4.99 | $4.59 | 491700 |
| 2025-07-31 | 5.03 | $4.87 | 173100 |
| 2025-07-30 | 5.05 | $4.86 | 150908 |
| 2025-07-29 | 5.07 | $4.97 | 144840 |
| 2025-07-28 | 5.08 | $5.05 | 126414 |
| 2025-07-25 | 5.08 | $5.06 | 143400 |
| 2025-07-24 | 5.08 | $5.08 | 137610 |
| 2025-07-23 | 5.07 | $5.14 | 150800 |
| 2025-07-22 | 5.06 | $5.05 | 193439 |
| 2025-07-21 | 5.05 | $4.98 | 145542 |
| 2025-07-18 | 5.06 | $5.02 | 188213 |
| 2025-07-17 | 5.05 | $5.20 | 204928 |
| 2025-07-16 | 5.03 | $5.09 | 144900 |
| 2025-07-15 | 5.02 | $5.01 | 153299 |
| 2025-07-14 | 5.01 | $5.10 | 163200 |
| 2025-07-11 | 4.99 | $5.22 | 166943 |
| 2025-07-10 | 4.96 | $5.17 | 158320 |
| 2025-07-09 | 4.93 | $5.09 | 175259 |
| 2025-07-08 | 4.91 | $5.12 | 333700 |
| 2025-07-07 | 4.88 | $5.04 | 304642 |
| 2025-07-03 | 4.86 | $5.14 | 108300 |
| 2025-07-02 | 4.82 | $5.07 | 201206 |
| 2025-07-01 | 4.79 | $4.80 | 226844 |
| 2025-06-30 | 4.78 | $4.70 | 338155 |
| 2025-06-27 | 4.79 | $4.83 | 825416 |
| 2025-06-26 | 4.77 | $4.75 | 225958 |
| 2025-06-25 | 4.77 | $4.93 | 244614 |
| 2025-06-24 | 4.74 | $4.95 | 252700 |
| 2025-06-23 | 4.72 | $4.86 | 228895 |
| 2025-06-20 | 4.69 | $4.89 | 386600 |
| 2025-06-18 | 4.67 | $4.80 | 214767 |
| 2025-06-17 | 4.65 | $4.73 | 224543 |
| 2025-06-16 | 4.64 | $4.65 | 248113 |
| 2025-06-13 | 4.64 | $4.66 | 194946 |
| 2025-06-12 | 4.63 | $4.76 | 242422 |
| 2025-06-11 | 4.61 | $4.90 | 275300 |
| 2025-06-10 | 4.58 | $4.79 | 227816 |
| 2025-06-09 | 4.55 | $4.71 | 221800 |
| 2025-06-06 | 4.53 | $4.65 | 244910 |
| 2025-06-05 | 4.51 | $4.52 | 160359 |
| 2025-06-04 | 4.50 | $4.53 | 240539 |
| 2025-06-03 | 4.49 | $4.52 | 287208 |
| 2025-06-02 | 4.47 | $4.38 | 236600 |
| 2025-05-30 | 4.47 | $4.50 | 187417 |
| 2025-05-29 | 4.46 | $4.53 | 184400 |
| 2025-05-28 | 4.44 | $4.50 | 210028 |
| 2025-05-27 | 4.42 | $4.64 | 285223 |
| 2025-05-23 | 4.39 | $4.60 | 346411 |
| 2025-05-22 | 4.35 | $4.43 | 359328 |
| 2025-05-21 | 4.34 | $4.72 | 604108 |
| 2025-05-20 | 4.29 | $4.92 | 1.3M |
| 2025-05-19 | 4.22 | $4.42 | 289523 |
| 2025-05-16 | 4.19 | $4.38 | 352195 |
| 2025-05-15 | 4.17 | $4.25 | 341704 |
| 2025-05-14 | 4.16 | $4.33 | 247100 |
| 2025-05-13 | 4.15 | $4.32 | 276115 |
| 2025-05-12 | 4.13 | $4.42 | 366100 |
| 2025-05-09 | 4.11 | $4.01 | 183600 |
| 2025-05-08 | 4.12 | $4.07 | 207200 |
| 2025-05-07 | 4.13 | $4.05 | 252143 |
| 2025-05-06 | 4.14 | $4.00 | 280159 |
| 2025-05-05 | 4.16 | $4.14 | 158025 |
| 2025-05-02 | 4.16 | $4.17 | 211000 |
| 2025-05-01 | 4.16 | $4.11 | 232336 |
| 2025-04-30 | 4.17 | $4.03 | 256700 |
| 2025-04-29 | 4.20 | $4.08 | 211634 |
| 2025-04-28 | 4.22 | $4.07 | 160600 |
| 2025-04-25 | 4.24 | $4.22 | 175100 |
| 2025-04-24 | 4.26 | $4.28 | 189625 |
| 2025-04-23 | 4.27 | $4.25 | 253000 |
| 2025-04-22 | 4.29 | $4.05 | 329100 |
| 2025-04-21 | 4.33 | $4.10 | 161628 |
| 2025-04-17 | 4.38 | $4.26 | 208049 |
| 2025-04-16 | 4.41 | $4.21 | 189708 |
| 2025-04-15 | 4.46 | $4.19 | 206395 |
| 2025-04-14 | 4.51 | $4.31 | 262852 |
| 2025-04-11 | 4.56 | $4.30 | 183832 |
| 2025-04-10 | 4.62 | $4.22 | 315425 |
| 2025-04-09 | 4.68 | $4.40 | 479000 |
| 2025-04-08 | 4.74 | $3.99 | 510200 |
| 2025-04-07 | 4.83 | $4.16 | 369181 |
| 2025-04-04 | 4.91 | $4.12 | 385600 |
| 2025-04-03 | 5.00 | $4.37 | 410600 |
| 2025-04-02 | 5.07 | $4.86 | 230250 |
| 2025-04-01 | 5.09 | $4.79 | 186265 |
| 2025-03-31 | 5.12 | $4.76 | 298350 |
| 2025-03-28 | 5.15 | $4.86 | 172400 |
| 2025-03-27 | 5.18 | $5.03 | 160329 |
| 2025-03-26 | 5.19 | $5.04 | 217600 |
| 2025-03-25 | 5.20 | $5.00 | 230836 |
| 2025-03-24 | 5.21 | $5.24 | 231127 |
| 2025-03-21 | 5.21 | $5.35 | 888994 |
| 2025-03-20 | 5.19 | $5.48 | 206780 |
| 2025-03-19 | 5.15 | $5.50 | 202710 |
| 2025-03-18 | 5.12 | $5.61 | 362294 |
| 2025-03-17 | 5.07 | $5.46 | 347600 |
| 2025-03-14 | 5.04 | $5.43 | 488313 |
| 2025-03-13 | 5.00 | $4.84 | 217847 |
| 2025-03-12 | 5.03 | $4.88 | 283424 |
| 2025-03-11 | 5.05 | $4.75 | 278800 |
| 2025-03-10 | 5.09 | $4.91 | 241033 |
| 2025-03-07 | 5.11 | $5.00 | 148000 |
| 2025-03-06 | 5.13 | $4.96 | 168600 |
| 2025-03-05 | 5.15 | $4.91 | 232057 |
| 2025-03-04 | 5.18 | $4.92 | 235915 |
| 2025-03-03 | 5.21 | $5.02 | 249633 |
| 2025-02-28 | 5.22 | $5.12 | 212800 |
| 2025-02-27 | 5.24 | $5.18 | 200332 |
| 2025-02-26 | 5.24 | $5.33 | 218995 |
| 2025-02-25 | 5.23 | $5.29 | 168009 |
| 2025-02-24 | 5.23 | $5.25 | 222218 |
| 2025-02-21 | 5.23 | $5.20 | 325351 |
| 2025-02-20 | 5.24 | $5.20 | 139530 |
| 2025-02-19 | 5.24 | $5.18 | 179261 |
| 2025-02-18 | 5.26 | $5.30 | 170700 |
| 2025-02-14 | 5.26 | $5.20 | 162649 |
| 2025-02-13 | 5.27 | $5.24 | 165200 |
| 2025-02-12 | 5.28 | $5.13 | 179208 |
| 2025-02-11 | 5.31 | $5.23 | 185600 |
| 2025-02-10 | 5.32 | $5.32 | 153800 |
| 2025-02-07 | 5.33 | $5.20 | 158937 |
| 2025-02-06 | 5.35 | $5.30 | 179531 |
| 2025-02-05 | 5.37 | $5.27 | 179300 |
| 2025-02-04 | 5.38 | $5.23 | 146300 |
| 2025-02-03 | 5.40 | $5.06 | 192531 |
| 2025-01-31 | 5.44 | $5.25 | 209900 |
| 2025-01-30 | 5.47 | $5.36 | 159528 |
| 2025-01-29 | 5.48 | $5.34 | 222500 |
| 2025-01-28 | 5.49 | $5.24 | 207243 |
| 2025-01-27 | 5.51 | $5.44 | 250214 |
| 2025-01-24 | 5.51 | $5.44 | 134300 |
| 2025-01-23 | 5.51 | $5.50 | 188917 |
| 2025-01-22 | 5.49 | $5.41 | 137667 |
| 2025-01-21 | 5.49 | $5.56 | 180433 |
| 2025-01-17 | 5.47 | $5.68 | 236200 |
| 2025-01-16 | 5.43 | $5.65 | 344866 |
| 2025-01-15 | 5.39 | $5.70 | 155132 |
| 2025-01-14 | 5.35 | $5.61 | 177037 |
| 2025-01-13 | 5.32 | $5.56 | 184926 |
| 2025-01-10 | 5.28 | $5.43 | 212300 |
| 2025-01-08 | 5.26 | $5.43 | 210506 |
| 2025-01-07 | 5.25 | $5.46 | 310512 |
| 2025-01-06 | 5.23 | $5.40 | 304513 |
| 2025-01-03 | 5.21 | $5.60 | 248800 |
| 2025-01-02 | 5.18 | $5.64 | 366176 |
| 2024-12-31 | 5.14 | $5.36 | 327100 |
| 2024-12-30 | 5.13 | $5.30 | 594446 |
| 2024-12-27 | 5.13 | $4.89 | 188800 |
| 2024-12-26 | 5.17 | $4.90 | 186305 |
| 2024-12-24 | 5.22 | $5.01 | 83000 |
| 2024-12-23 | 5.25 | $4.95 | 242122 |
| 2024-12-20 | 5.30 | $4.84 | 358300 |
| 2024-12-19 | 5.37 | $4.99 | 238615 |
| 2024-12-18 | 5.42 | $5.04 | 299624 |
| 2024-12-17 | 5.47 | $5.08 | 208839 |
| 2024-12-16 | 5.53 | $5.24 | 217500 |
| 2024-12-13 | 5.57 | $5.35 | 138200 |
| 2024-12-12 | 5.61 | $5.33 | 173846 |
| 2024-12-11 | 5.66 | $5.30 | 156301 |
| 2024-12-10 | 5.71 | $5.54 | 211200 |
| 2024-12-09 | 5.75 | $5.55 | 212700 |
| 2024-12-06 | 5.79 | $5.48 | 195900 |
| 2024-12-05 | 5.85 | $5.58 | 206319 |
| 2024-12-04 | 5.90 | $5.54 | 166739 |
| 2024-12-03 | 5.96 | $5.83 | 316526 |
| 2024-12-02 | 5.99 | $5.76 | 356800 |
| 2024-11-29 | 6.03 | $5.50 | 168300 |
| 2024-11-27 | 6.10 | $5.72 | 273104 |
| 2024-11-26 | 6.15 | $5.68 | 235500 |
| 2024-11-25 | 6.21 | $5.79 | 291000 |
| 2024-11-22 | 6.26 | $5.87 | 238704 |
| 2024-11-21 | 6.31 | $5.97 | 191500 |
| 2024-11-20 | 6.34 | $5.97 | 119442 |
| 2024-11-19 | 6.38 | $6.05 | 236724 |
| 2024-11-18 | 6.41 | $6.05 | 224225 |
| 2024-11-15 | 6.45 | $6.30 | 127643 |
| 2024-11-14 | 6.46 | $6.41 | 167900 |
| 2024-11-13 | 6.46 | $6.30 | 332253 |
| 2024-11-12 | 6.47 | $6.77 | 269800 |
| 2024-11-11 | 6.43 | $6.74 | 140000 |
| 2024-11-08 | 6.40 | $6.65 | 156000 |
| 2024-11-07 | 6.37 | $6.64 | 148800 |
| 2024-11-06 | 6.35 | $6.64 | 208650 |
| 2024-11-05 | 6.32 | $6.36 | 92000 |
| 2024-11-04 | 6.33 | $6.20 | 152411 |
| 2024-11-01 | 6.35 | $6.18 | 151672 |
| 2024-10-31 | 6.38 | $6.42 | 121600 |
| 2024-10-30 | 6.39 | $6.36 | 190133 |
| 2024-10-29 | 6.40 | $6.33 | 154000 |
| 2024-10-28 | 6.43 | $6.22 | 242903 |
| 2024-10-25 | 6.47 | $6.27 | 104926 |
| 2024-10-24 | 6.51 | $6.27 | 125216 |
| 2024-10-23 | 6.55 | $6.20 | 158549 |
| 2024-10-22 | 6.61 | $6.36 | 106102 |
| 2024-10-21 | 6.65 | $6.36 | 211500 |
| 2024-10-18 | 6.70 | $6.50 | 127700 |
| 2024-10-17 | 6.73 | $6.44 | 150600 |
| 2024-10-16 | 6.77 | $6.37 | 216530 |
| 2024-10-15 | 6.82 | $6.24 | 285804 |
| 2024-10-14 | 6.88 | $6.49 | 134030 |
| 2024-10-11 | 6.92 | $6.73 | 80815 |
| 2024-10-10 | 6.93 | $6.63 | 100700 |
| 2024-10-09 | 6.95 | $6.70 | 138400 |
| 2024-10-08 | 6.96 | $6.86 | 103700 |
| 2024-10-07 | 6.95 | $6.87 | 100400 |
| 2024-10-04 | 6.94 | $7.02 | 230100 |
| 2024-10-03 | 6.91 | $6.87 | 139800 |
| 2024-10-02 | 6.89 | $7.20 | 83000 |
| 2024-10-01 | 6.84 | $7.16 | 203900 |
| 2024-09-30 | 6.79 | $7.23 | 103600 |
| 2024-09-27 | 6.73 | $7.14 | 148900 |
| 2024-09-26 | 6.68 | $7.42 | 161206 |
| 2024-09-25 | 6.60 | $7.36 | 204604 |
| 2024-09-24 | 6.52 | $7.10 | 175561 |
| 2024-09-23 | 6.46 | $6.62 | 133500 |
| 2024-09-20 | 6.45 | $6.45 | 346510 |
| 2024-09-19 | 6.45 | $6.65 | 83749 |
| 2024-09-18 | 6.44 | $6.48 | 134721 |
| 2024-09-17 | 6.44 | $6.46 | 158800 |
| 2024-09-16 | 6.45 | $6.46 | 104800 |
| 2024-09-13 | 6.46 | $6.37 | 138830 |
| 2024-09-12 | 6.47 | $6.34 | 138600 |
| 2024-09-11 | 6.49 | $6.34 | 100000 |
| 2024-09-10 | 6.51 | $6.22 | 103400 |
| 2024-09-09 | 6.54 | $6.19 | 151818 |
| 2024-09-06 | 6.58 | $6.21 | 79529 |
| 2024-09-05 | 6.61 | $6.35 | 129400 |
| 2024-09-04 | 6.63 | $6.50 | 73600 |
| 2024-09-03 | 6.64 | $6.58 | 215500 |
| 2024-08-30 | 6.64 | $6.75 | 96515 |
| 2024-08-29 | 6.63 | $6.80 | 106700 |
| 2024-08-28 | 6.61 | $6.81 | 163340 |
| 2024-08-27 | 6.59 | $6.79 | 75400 |
| 2024-08-26 | 6.57 | $6.74 | 143902 |
| 2024-08-23 | 6.56 | $6.67 | 296700 |
| 2024-08-22 | 6.56 | $6.47 | 79702 |
| 2024-08-21 | 6.58 | $6.65 | 74157 |
| 2024-08-20 | 6.59 | $6.60 | 121123 |
| 2024-08-19 | 6.61 | $6.65 | 127583 |
| 2024-08-16 | 6.63 | $6.54 | 293300 |
| 2024-08-15 | 6.66 | $6.46 | 115827 |
| 2024-08-14 | 6.70 | $6.35 | 120534 |
| 2024-08-13 | 6.76 | $6.44 | 108214 |
| 2024-08-12 | 6.81 | $6.36 | 176600 |
| 2024-08-09 | 6.88 | $6.46 | 181912 |
| 2024-08-08 | 6.95 | $6.54 | 100300 |
| 2024-08-07 | 7.01 | $6.49 | 102100 |
| 2024-08-06 | 7.08 | $6.63 | 116100 |
| 2024-08-05 | 7.14 | $6.51 | 147100 |
| 2024-08-02 | 7.22 | $6.63 | 153200 |
| 2024-08-01 | 7.29 | $7.01 | 159441 |
| 2024-07-31 | 7.33 | $7.26 | 147000 |
| 2024-07-30 | 7.34 | $7.00 | 189900 |
| 2024-07-29 | 7.39 | $7.06 | 110300 |
| 2024-07-26 | 7.43 | $7.30 | 100602 |
| 2024-07-25 | 7.46 | $7.28 | 128800 |
| 2024-07-24 | 7.48 | $7.27 | 86211 |
| 2024-07-23 | 7.51 | $7.40 | 101515 |
| 2024-07-22 | 7.53 | $7.46 | 184142 |
| 2024-07-19 | 7.55 | $7.17 | 131543 |
| 2024-07-18 | 7.59 | $7.36 | 92000 |
| 2024-07-17 | 7.61 | $7.63 | 154403 |
| 2024-07-16 | 7.61 | $7.71 | 130738 |
| 2024-07-15 | 7.60 | $7.56 | 140248 |
| 2024-07-12 | 7.61 | $7.56 | 92900 |
| 2024-07-11 | 7.62 | $7.57 | 130200 |
| 2024-07-10 | 7.62 | $7.38 | 79900 |
| 2024-07-09 | 7.65 | $7.36 | 82500 |
| 2024-07-08 | 7.68 | $7.44 | 163232 |
| 2024-07-05 | 7.71 | $7.52 | 189300 |
| 2024-07-03 | 7.73 | $7.91 | 46900 |
| 2024-07-02 | 7.72 | $7.89 | 100921 |
| 2024-07-01 | 7.70 | $7.79 | 167300 |
| 2024-06-28 | 7.70 | $7.83 | 712700 |
| 2024-06-27 | 7.70 | $7.74 | 111302 |
| 2024-06-26 | 7.71 | $7.64 | 237519 |
| 2024-06-25 | 7.73 | $7.78 | 97067 |
| 2024-06-24 | 7.73 | $7.59 | 76739 |
| 2024-06-21 | 7.75 | $7.56 | 183424 |
| 2024-06-20 | 7.78 | $7.64 | 97300 |
| 2024-06-18 | 7.81 | $7.51 | 106327 |
| 2024-06-17 | 7.84 | $7.55 | 137900 |
| 2024-06-14 | 7.88 | $7.43 | 167833 |
| 2024-06-13 | 7.93 | $7.73 | 136517 |
| 2024-06-12 | 7.95 | $7.88 | 155700 |
| 2024-06-11 | 7.95 | $7.75 | 82600 |
| 2024-06-10 | 7.97 | $7.90 | 116100 |
| 2024-06-07 | 7.98 | $7.80 | 77100 |
| 2024-06-06 | 7.99 | $7.82 | 195700 |
| 2024-06-05 | 8.00 | $8.09 | 134207 |
| 2024-06-04 | 7.98 | $7.97 | 166349 |
| 2024-06-03 | 7.97 | $8.20 | 295741 |
| 2024-05-31 | 7.93 | $8.27 | 166639 |
| 2024-05-30 | 7.89 | $8.20 | 183131 |
| 2024-05-29 | 7.84 | $8.08 | 279922 |
| 2024-05-28 | 7.80 | $7.81 | 159300 |
| 2024-05-24 | 7.79 | $7.84 | 82300 |
| 2024-05-23 | 7.77 | $7.79 | 150400 |
| 2024-05-22 | 7.75 | $7.98 | 99500 |
| 2024-05-21 | 7.70 | $8.05 | 123400 |
| 2024-05-20 | 7.64 | $7.96 | 122961 |
| 2024-05-17 | 7.59 | $7.84 | 109512 |
| 2024-05-16 | 7.54 | $7.85 | 138830 |
| 2024-05-15 | 7.49 | $7.87 | 125813 |
| 2024-05-14 | 7.43 | $7.90 | 147000 |
| 2024-05-13 | 7.36 | $7.79 | 387698 |
| 2024-05-10 | 7.29 | $7.55 | 248116 |
| 2024-05-09 | 7.25 | $7.76 | 122017 |
| 2024-05-08 | 7.17 | $7.67 | 150605 |
| 2024-05-07 | 7.11 | $7.46 | 112500 |
| 2024-05-06 | 7.05 | $7.35 | 158922 |
| 2024-05-03 | 7.01 | $7.40 | 285724 |
| 2024-05-02 | 6.96 | $7.36 | 158600 |
| 2024-05-01 | 6.91 | $7.18 | 175907 |
| 2024-04-30 | 6.88 | $7.20 | 172300 |
| 2024-04-29 | 6.84 | $7.21 | 137721 |
| 2024-04-26 | 6.80 | $7.00 | 158651 |
| 2024-04-25 | 6.78 | $6.92 | 193700 |
| 2024-04-24 | 6.77 | $6.86 | 144000 |
| 2024-04-23 | 6.76 | $6.87 | 134112 |
| 2024-04-22 | 6.75 | $6.88 | 143115 |
| 2024-04-19 | 6.74 | $6.85 | 201300 |
| 2024-04-18 | 6.74 | $6.76 | 296121 |
| 2024-04-17 | 6.74 | $6.59 | 282300 |
| 2024-04-16 | 6.76 | $6.52 | 180000 |
| 2024-04-15 | 6.79 | $6.66 | 121315 |
| 2024-04-12 | 6.80 | $6.70 | 133312 |
| 2024-04-11 | 6.82 | $6.75 | 144801 |
| 2024-04-10 | 6.83 | $6.64 | 217000 |
| 2024-04-09 | 6.87 | $6.70 | 175029 |
| 2024-04-08 | 6.91 | $6.84 | 137400 |
| 2024-04-05 | 6.94 | $6.93 | 176300 |
| 2024-04-04 | 6.97 | $6.93 | 281500 |
| 2024-04-03 | 7.00 | $6.87 | 215848 |
| 2024-04-02 | 7.05 | $6.68 | 382200 |
| 2024-04-01 | 7.12 | $6.83 | 287203 |
| 2024-03-28 | 7.19 | $6.97 | 985600 |
| 2024-03-27 | 7.25 | $6.84 | 261023 |
| 2024-03-26 | 7.32 | $6.73 | 324168 |
| 2024-03-25 | 7.42 | $6.82 | 311200 |
| 2024-03-22 | 7.52 | $6.86 | 493623 |
| 2024-03-21 | 7.62 | $7.05 | 316100 |
| 2024-03-20 | 7.71 | $6.93 | 356820 |
| 2024-03-19 | 7.82 | $6.97 | 391200 |
| 2024-03-18 | 7.93 | $6.75 | 480400 |
| 2024-03-15 | 8.07 | $6.84 | 817400 |
| 2024-03-14 | 8.21 | $7.00 | 1.8M |
| 2024-03-13 | 8.34 | $8.29 | 237800 |
| 2024-03-12 | 8.34 | $8.36 | 154600 |
| 2024-03-11 | 8.34 | $8.27 | 137800 |
| 2024-03-08 | 8.35 | $8.35 | 165100 |
| 2024-03-07 | 8.36 | $8.26 | 168000 |
| 2024-03-06 | 8.37 | $8.21 | 131400 |
| 2024-03-05 | 8.39 | $8.20 | 138439 |
| 2024-03-04 | 8.41 | $8.28 | 166441 |
| 2024-03-01 | 8.43 | $8.49 | 210086 |
| 2024-02-29 | 8.43 | $8.38 | 189900 |
| 2024-02-28 | 8.45 | $8.32 | 231436 |
| 2024-02-27 | 8.48 | $8.39 | 132850 |
| 2024-02-26 | 8.51 | $8.53 | 131909 |
| 2024-02-23 | 8.52 | $8.59 | 141900 |
| 2024-02-22 | 8.53 | $8.51 | 235500 |
| 2024-02-21 | 8.56 | $8.40 | 201200 |
| 2024-02-20 | 8.60 | $8.25 | 179330 |
| 2024-02-16 | 8.65 | $8.34 | 162800 |
| 2024-02-15 | 8.70 | $8.51 | 219700 |
| 2024-02-14 | 8.73 | $8.34 | 207000 |
| 2024-02-13 | 8.77 | $8.16 | 286749 |
| 2024-02-12 | 8.84 | $8.59 | 220000 |
| 2024-02-09 | 8.86 | $8.54 | 233600 |
| 2024-02-08 | 8.88 | $8.50 | 276000 |
| 2024-02-07 | 8.90 | $8.46 | 271700 |
| 2024-02-06 | 8.93 | $8.52 | 424941 |
| 2024-02-05 | 8.94 | $8.44 | 598839 |
| 2024-02-02 | 8.96 | $9.20 | 236310 |
| 2024-02-01 | 8.90 | $9.30 | 247736 |
| 2024-01-31 | 8.83 | $9.32 | 336753 |
| 2024-01-30 | 8.75 | $9.52 | 219864 |
| 2024-01-29 | 8.65 | $9.26 | 348012 |
| 2024-01-26 | 8.56 | $9.25 | 226506 |
| 2024-01-25 | 8.47 | $9.13 | 393939 |
| 2024-01-24 | 8.38 | $9.13 | 363200 |
| 2024-01-23 | 8.30 | $8.91 | 616100 |
| 2024-01-22 | 8.22 | $9.00 | 488500 |
| 2024-01-19 | 8.13 | $8.55 | 492700 |
| 2024-01-18 | 8.09 | $8.66 | 564307 |
| 2024-01-17 | 8.02 | $8.23 | 275321 |
| 2024-01-16 | 8.00 | $8.16 | 354034 |
| 2024-01-12 | 7.98 | $7.85 | 317000 |
| 2024-01-11 | 7.99 | $7.90 | 418213 |
| 2024-01-10 | 8.00 | $8.18 | 1.0M |
| 2024-01-09 | 7.97 | $7.54 | 422836 |
| 2024-01-08 | 8.00 | $7.84 | 377100 |
| 2024-01-05 | 8.00 | $8.15 | 260302 |
| 2024-01-04 | 7.96 | $8.20 | 391614 |
| 2024-01-03 | 7.91 | $8.05 | 360879 |
| 2024-01-02 | 7.87 | $7.93 | 299000 |
| 2023-12-29 | 7.84 | $8.24 | 684700 |
| 2023-12-28 | 7.78 | $8.21 | 190491 |
| 2023-12-27 | 7.71 | $8.11 | 158449 |
| 2023-12-26 | 7.65 | $8.09 | 267012 |
| 2023-12-22 | 7.58 | $8.09 | 397600 |
| 2023-12-21 | 7.51 | $7.86 | 337100 |
| 2023-12-20 | 7.46 | $7.81 | 331315 |
| 2023-12-19 | 7.41 | $7.82 | 462337 |
| 2023-12-18 | 7.36 | $7.81 | 331591 |
| 2023-12-15 | 7.30 | $7.88 | 555675 |
| 2023-12-14 | 7.24 | $7.70 | 284800 |
| 2023-12-13 | 7.18 | $7.66 | 358028 |
| 2023-12-12 | 7.13 | $7.74 | 845615 |
| 2023-12-11 | 7.06 | $6.99 | 175500 |
| 2023-12-08 | 7.07 | $6.99 | 153600 |
| 2023-12-07 | 7.06 | $6.99 | 142800 |
| 2023-12-06 | 7.06 | $7.03 | 156900 |
| 2023-12-05 | 7.04 | $7.00 | 140134 |
| 2023-12-04 | 7.03 | $7.16 | 235800 |
| 2023-12-01 | 6.99 | $7.06 | 377019 |
| 2023-11-30 | 6.96 | $7.00 | 169212 |
| 2023-11-29 | 6.93 | $7.08 | 140869 |
| 2023-11-28 | 6.88 | $7.21 | 154000 |
| 2023-11-27 | 6.82 | $7.25 | 208300 |
| 2023-11-24 | 6.75 | $7.40 | 333700 |
| 2023-11-22 | 6.65 | $7.04 | 104229 |
| 2023-11-21 | 6.59 | $7.02 | 139491 |
| 2023-11-20 | 6.52 | $7.06 | 272658 |
| 2023-11-17 | 6.44 | $6.99 | 259755 |
| 2023-11-16 | 6.36 | $7.09 | 145700 |
| 2023-11-15 | 6.27 | $7.08 | 266634 |
| 2023-11-14 | 6.17 | $6.91 | 139927 |
| 2023-11-13 | 6.09 | $6.53 | 191328 |
| 2023-11-10 | 6.04 | $6.40 | 170200 |
| 2023-11-09 | 6.00 | $6.35 | 149125 |
| 2023-11-08 | 5.97 | $5.90 | 73241 |
| 2023-11-07 | 5.97 | $6.04 | 65308 |
| 2023-11-06 | 5.97 | $6.03 | 53700 |
| 2023-11-03 | 5.97 | $6.09 | 81918 |
| 2023-11-02 | 5.96 | $6.06 | 82611 |
| 2023-11-01 | 5.95 | $5.95 | 77100 |
| 2023-10-31 | 5.95 | $5.79 | 100408 |
| 2023-10-30 | 5.97 | $5.87 | 72233 |
| 2023-10-27 | 5.98 | $5.89 | 64500 |
| 2023-10-26 | 5.99 | $5.97 | 61919 |
| 2023-10-25 | 6.00 | $5.95 | 114600 |
| 2023-10-24 | 6.00 | $5.93 | 124200 |
| 2023-10-23 | 6.00 | $5.84 | 61712 |
| 2023-10-20 | 6.01 | $5.96 | 93900 |
| 2023-10-19 | 6.01 | $5.92 | 90214 |
| 2023-10-18 | 6.01 | $6.09 | 78328 |
| 2023-10-17 | 6.00 | $6.14 | 104042 |
| 2023-10-16 | 5.97 | $6.06 | 69500 |
| 2023-10-13 | 5.95 | $6.06 | 57501 |
| 2023-10-12 | 5.93 | $6.01 | 169504 |
| 2023-10-11 | 5.91 | $6.04 | 98405 |
| 2023-10-10 | 5.88 | $6.11 | 93924 |
| 2023-10-09 | 5.85 | $6.14 | 91600 |
| 2023-10-06 | 5.81 | $6.03 | 92318 |
| 2023-10-05 | 5.77 | $5.96 | 119309 |
| 2023-10-04 | 5.75 | $5.92 | 189814 |
| 2023-10-03 | 5.72 | $5.96 | 175400 |
| 2023-10-02 | 5.69 | $5.92 | 197200 |
| 2023-09-29 | 5.66 | $5.88 | 531000 |
| 2023-09-28 | 5.63 | $5.87 | 141000 |
| 2023-09-27 | 5.60 | $5.71 | 146235 |
| 2023-09-26 | 5.59 | $5.77 | 163300 |
| 2023-09-25 | 5.57 | $5.69 | 107600 |
| 2023-09-22 | 5.56 | $5.65 | 128300 |
| 2023-09-21 | 5.55 | $5.60 | 83200 |
| 2023-09-20 | 5.55 | $5.57 | 103900 |
| 2023-09-19 | 5.56 | $5.56 | 126300 |
| 2023-09-18 | 5.57 | $5.52 | 161400 |
| 2023-09-15 | 5.58 | $5.57 | 205200 |
| 2023-09-14 | 5.59 | $5.62 | 95900 |
| 2023-09-13 | 5.60 | $5.49 | 109100 |
| 2023-09-12 | 5.62 | $5.51 | 105642 |
| 2023-09-11 | 5.64 | $5.50 | 165400 |
| 2023-09-08 | 5.67 | $5.36 | 131345 |
| 2023-09-07 | 5.71 | $5.35 | 350906 |
| 2023-09-06 | 5.77 | $5.52 | 166500 |
| 2023-09-05 | 5.81 | $5.61 | 205400 |
| 2023-09-01 | 5.85 | $5.75 | 234020 |
| 2023-08-31 | 5.88 | $5.64 | 129809 |
| 2023-08-30 | 5.93 | $5.75 | 113308 |
| 2023-08-29 | 5.98 | $5.74 | 148850 |
| 2023-08-28 | 6.03 | $5.64 | 239200 |
| 2023-08-25 | 6.10 | $5.61 | 153553 |
| 2023-08-24 | 6.18 | $5.73 | 167714 |
| 2023-08-23 | 6.25 | $5.91 | 195125 |
| 2023-08-22 | 6.31 | $6.00 | 213300 |
| 2023-08-21 | 6.37 | $5.91 | 118308 |
| 2023-08-18 | 6.43 | $5.97 | 239704 |
| 2023-08-17 | 6.50 | $6.16 | 160000 |
| 2023-08-16 | 6.55 | $6.02 | 188200 |
| 2023-08-15 | 6.62 | $5.86 | 188061 |
| 2023-08-14 | 6.71 | $5.97 | 274343 |
| 2023-08-11 | 6.79 | $6.01 | 315729 |
| 2023-08-10 | 6.87 | $6.16 | 799706 |
| 2023-08-09 | 6.94 | $6.97 | 286746 |
| 2023-08-08 | 6.94 | $7.00 | 169551 |
| 2023-08-07 | 6.92 | $6.99 | 116100 |
| 2023-08-04 | 6.91 | $6.98 | 163500 |
| 2023-08-03 | 6.90 | $6.97 | 154121 |
| 2023-08-02 | 6.89 | $6.97 | 110730 |
| 2023-08-01 | 6.88 | $7.08 | 124733 |
| 2023-07-31 | 6.86 | $6.97 | 170123 |
| 2023-07-28 | 6.85 | $7.05 | 167700 |
| 2023-07-27 | 6.83 | $6.88 | 155845 |
| 2023-07-26 | 6.83 | $6.87 | 124600 |
| 2023-07-25 | 6.82 | $6.80 | 149328 |
| 2023-07-24 | 6.83 | $6.79 | 142602 |
| 2023-07-21 | 6.83 | $6.74 | 124500 |
| 2023-07-20 | 6.83 | $6.96 | 125812 |
| 2023-07-19 | 6.82 | $6.92 | 182100 |
| 2023-07-18 | 6.81 | $6.90 | 150627 |
| 2023-07-17 | 6.80 | $6.64 | 141600 |
| 2023-07-14 | 6.82 | $6.58 | 127527 |
| 2023-07-13 | 6.84 | $6.84 | 90500 |
| 2023-07-12 | 6.83 | $6.82 | 121100 |
| 2023-07-11 | 6.82 | $6.78 | 160996 |
| 2023-07-10 | 6.81 | $6.91 | 145200 |
| 2023-07-07 | 6.79 | $7.07 | 386100 |
| 2023-07-06 | 6.75 | $6.84 | 242507 |
| 2023-07-05 | 6.72 | $7.05 | 203749 |
| 2023-07-03 | 6.68 | $6.98 | 160723 |
| 2023-06-30 | 6.63 | $6.77 | 635182 |
| 2023-06-29 | 6.60 | $6.75 | 254211 |
| 2023-06-28 | 6.57 | $6.60 | 176900 |
| 2023-06-27 | 6.55 | $6.60 | 273400 |
| 2023-06-26 | 6.53 | $6.54 | 400600 |
| 2023-06-23 | 6.50 | $6.61 | 4.6M |
| 2023-06-22 | 6.47 | $7.09 | 380470 |
| 2023-06-21 | 6.39 | $7.11 | 535400 |
| 2023-06-20 | 6.30 | $6.93 | 471026 |
| 2023-06-16 | 6.22 | $6.72 | 632400 |
| 2023-06-15 | 6.16 | $6.28 | 264800 |
| 2023-06-14 | 6.14 | $6.35 | 144247 |
| 2023-06-13 | 6.12 | $6.37 | 239647 |
| 2023-06-12 | 6.08 | $6.23 | 168900 |
| 2023-06-09 | 6.07 | $6.23 | 124625 |
| 2023-06-08 | 6.05 | $6.27 | 159959 |
| 2023-06-07 | 6.02 | $6.20 | 172400 |
| 2023-06-06 | 6.01 | $6.19 | 239840 |
| 2023-06-05 | 5.99 | $6.25 | 155100 |
| 2023-06-02 | 5.96 | $6.13 | 130700 |
| 2023-06-01 | 5.95 | $5.94 | 172100 |
| 2023-05-31 | 5.95 | $5.74 | 224536 |
| 2023-05-30 | 5.98 | $5.86 | 184300 |
| 2023-05-26 | 5.99 | $5.85 | 123600 |
| 2023-05-25 | 6.01 | $5.86 | 161003 |
| 2023-05-24 | 6.03 | $5.85 | 233033 |
| 2023-05-23 | 6.05 | $6.06 | 89100 |
| 2023-05-22 | 6.05 | $6.08 | 126530 |
| 2023-05-19 | 6.05 | $6.07 | 120000 |
| 2023-05-18 | 6.05 | $5.99 | 139700 |
| 2023-05-17 | 6.07 | $6.07 | 160000 |
| 2023-05-16 | 6.07 | $5.85 | 143219 |
| 2023-05-15 | 6.10 | $6.14 | 126926 |
| 2023-05-12 | 6.10 | $6.12 | 87200 |
| 2023-05-11 | 6.10 | $6.12 | 118213 |
| 2023-05-10 | 6.11 | $6.03 | 103980 |
| 2023-05-09 | 6.12 | $6.05 | 134300 |
| 2023-05-08 | 6.13 | $6.08 | 136800 |
| 2023-05-05 | 6.13 | $6.01 | 146047 |
| 2023-05-04 | 6.14 | $5.78 | 170554 |
| 2023-05-03 | 6.17 | $6.15 | 191026 |
| 2023-05-02 | 6.16 | $6.04 | 107300 |
| 2023-05-01 | 6.16 | $6.17 | 144600 |
| 2023-04-28 | 6.15 | $6.21 | 90300 |
| 2023-04-27 | 6.13 | $6.18 | 144731 |
| 2023-04-26 | 6.11 | $6.07 | 116918 |
| 2023-04-25 | 6.10 | $6.18 | 201800 |
| 2023-04-24 | 6.08 | $6.42 | 135333 |
| 2023-04-21 | 6.03 | $6.18 | 146217 |
| 2023-04-20 | 6.00 | $6.26 | 130645 |
| 2023-04-19 | 5.96 | $6.33 | 93316 |
| 2023-04-18 | 5.91 | $6.34 | 110500 |
| 2023-04-17 | 5.85 | $6.45 | 196300 |
| 2023-04-14 | 5.78 | $6.19 | 114300 |
| 2023-04-13 | 5.73 | $6.04 | 112700 |
| 2023-04-12 | 5.69 | $6.02 | 163460 |
| 2023-04-11 | 5.66 | $5.82 | 136400 |
| 2023-04-10 | 5.65 | $5.76 | 176723 |
| 2023-04-06 | 5.65 | $5.51 | 103309 |
| 2023-04-05 | 5.67 | $5.53 | 168600 |
| 2023-04-04 | 5.70 | $5.46 | 357342 |
| 2023-04-03 | 5.75 | $5.67 | 289801 |
| 2023-03-31 | 5.78 | $5.87 | 202523 |
| 2023-03-30 | 5.80 | $5.75 | 253626 |
| 2023-03-29 | 5.83 | $5.71 | 108162 |
| 2023-03-28 | 5.87 | $5.70 | 134024 |
| 2023-03-27 | 5.92 | $5.75 | 166700 |
| 2023-03-24 | 5.96 | $5.75 | 136422 |
| 2023-03-23 | 6.01 | $5.63 | 154844 |
| 2023-03-22 | 6.08 | $5.51 | 155322 |
| 2023-03-21 | 6.16 | $5.50 | 265400 |
| 2023-03-20 | 6.24 | $5.22 | 388744 |
| 2023-03-17 | 6.36 | $5.53 | 555734 |
| 2023-03-16 | 6.44 | $5.74 | 586332 |
| 2023-03-15 | 6.52 | $6.05 | 211900 |
| 2023-03-14 | 6.56 | $6.20 | 315600 |
| 2023-03-13 | 6.58 | $5.93 | 484700 |
| 2023-03-10 | 6.64 | $6.53 | 221900 |
| 2023-03-09 | 6.64 | $6.68 | 244500 |
| 2023-03-08 | 6.62 | $6.95 | 229413 |
| 2023-03-07 | 6.56 | $7.00 | 205506 |
| 2023-03-06 | 6.50 | $7.01 | 519466 |
| 2023-03-03 | 6.44 | $6.79 | 304243 |
| 2023-03-02 | 6.39 | $6.63 | 268600 |
| 2023-03-01 | 6.35 | $6.54 | 146790 |
| 2023-02-28 | 6.32 | $6.64 | 302400 |
| 2023-02-27 | 6.28 | $6.68 | 412900 |
| 2023-02-24 | 6.23 | $6.49 | 176902 |
| 2023-02-23 | 6.19 | $6.68 | 284813 |
| 2023-02-22 | 6.13 | $6.30 | 268641 |
| 2023-02-21 | 6.11 | $6.09 | 249137 |
| 2023-02-17 | 6.10 | $6.15 | 216135 |
| 2023-02-16 | 6.09 | $6.18 | 188200 |
| 2023-02-15 | 6.08 | $6.14 | 107826 |
| 2023-02-14 | 6.06 | $6.24 | 282400 |
| 2023-02-13 | 6.03 | $6.19 | 211000 |
| 2023-02-10 | 6.01 | $6.15 | 208100 |
| 2023-02-09 | 5.99 | $6.29 | 354402 |
| 2023-02-08 | 5.95 | $6.12 | 310100 |
| 2023-02-07 | 5.92 | $6.02 | 245100 |
| 2023-02-06 | 5.90 | $6.01 | 205400 |
| 2023-02-03 | 5.88 | $6.02 | 170300 |
| 2023-02-02 | 5.85 | $6.02 | 228100 |
| 2023-02-01 | 5.82 | $6.04 | 301100 |
| 2023-01-31 | 5.79 | $6.07 | 220700 |
| 2023-01-30 | 5.75 | $5.92 | 291649 |
| 2023-01-27 | 5.72 | $5.80 | 181000 |
| 2023-01-26 | 5.69 | $5.73 | 234400 |
| 2023-01-25 | 5.67 | $5.84 | 178845 |
| 2023-01-24 | 5.64 | $5.89 | 135900 |
| 2023-01-23 | 5.60 | $5.82 | 186203 |
| 2023-01-20 | 5.56 | $5.96 | 166609 |
| 2023-01-19 | 5.51 | $5.76 | 136649 |
| 2023-01-18 | 5.47 | $5.74 | 134734 |
| 2023-01-17 | 5.43 | $5.81 | 194046 |
| 2023-01-13 | 5.37 | $5.68 | 89238 |
| 2023-01-12 | 5.33 | $5.67 | 253500 |
| 2023-01-11 | 5.28 | $5.58 | 227533 |
| 2023-01-10 | 5.25 | $5.45 | 264729 |
| 2023-01-09 | 5.22 | $5.33 | 212833 |
| 2023-01-06 | 5.19 | $5.47 | 136233 |
| 2023-01-05 | 5.16 | $5.32 | 101057 |
| 2023-01-04 | 5.13 | $5.32 | 150931 |
| 2023-01-03 | 5.11 | $5.41 | 212800 |
| 2022-12-30 | 5.07 | $5.15 | 114000 |
| 2022-12-29 | 5.06 | $5.17 | 49534 |
| 2022-12-28 | 5.05 | $5.06 | 66714 |
| 2022-12-27 | 5.05 | $5.21 | 84200 |
| 2022-12-23 | 5.03 | $5.22 | 71120 |
| 2022-12-22 | 5.02 | $5.04 | 127920 |
| 2022-12-21 | 5.01 | $5.18 | 84100 |
| 2022-12-20 | 5.00 | $5.06 | 125000 |
| 2022-12-19 | 4.99 | $4.90 | 144131 |
| 2022-12-16 | 5.00 | $5.01 | 141454 |
| 2022-12-15 | 5.00 | $4.95 | 87000 |
| 2022-12-14 | 5.00 | $5.00 | 68227 |
| 2022-12-13 | 5.00 | $5.00 | 90200 |
| 2022-12-12 | 5.00 | $5.02 | 103030 |
| 2022-12-09 | 5.00 | $4.90 | 91010 |
| 2022-12-08 | 5.01 | $4.92 | 77940 |
| 2022-12-07 | 5.02 | $4.88 | 107412 |
| 2022-12-06 | 5.03 | $5.01 | 39630 |
| 2022-12-05 | 5.03 | $5.08 | 114800 |
| 2022-12-02 | 5.02 | $5.07 | 82700 |
| 2022-12-01 | 5.02 | $5.13 | 122200 |
| 2022-11-30 | 5.00 | $5.13 | 117716 |
| 2022-11-29 | 4.98 | $5.17 | 126800 |
| 2022-11-28 | 4.96 | $5.14 | 140300 |
| 2022-11-25 | 4.94 | $5.06 | 74100 |
| 2022-11-23 | 4.93 | $4.93 | 166800 |
| 2022-11-22 | 4.93 | $4.91 | 84432 |
| 2022-11-21 | 4.93 | $4.89 | 103721 |
| 2022-11-18 | 4.94 | $4.83 | 113300 |
| 2022-11-17 | 4.95 | $4.77 | 99567 |
| 2022-11-16 | 4.97 | $4.79 | 153449 |
| 2022-11-15 | 4.98 | $5.07 | 142789 |
| 2022-11-14 | 4.97 | $5.06 | 273105 |
| 2022-11-11 | 4.96 | $5.07 | 124736 |
| 2022-11-10 | 4.94 | $4.90 | 406928 |
| 2022-11-09 | 4.94 | $5.16 | 85000 |
| 2022-11-08 | 4.92 | $5.14 | 109700 |
| 2022-11-07 | 4.89 | $5.10 | 85400 |
| 2022-11-04 | 4.86 | $4.91 | 78400 |
| 2022-11-03 | 4.85 | $4.69 | 144206 |
| 2022-11-02 | 4.86 | $4.75 | 130061 |
| 2022-11-01 | 4.87 | $4.86 | 97035 |
| 2022-10-31 | 4.86 | $4.83 | 228900 |
| 2022-10-28 | 4.86 | $4.86 | 154900 |
| 2022-10-27 | 4.85 | $4.85 | 117135 |
| 2022-10-26 | 4.85 | $5.15 | 125225 |
| 2022-10-25 | 4.81 | $5.13 | 75700 |
| 2022-10-24 | 4.77 | $4.96 | 94639 |
| 2022-10-21 | 4.74 | $4.97 | 157823 |
| 2022-10-20 | 4.71 | $4.89 | 88300 |
| 2022-10-19 | 4.69 | $4.87 | 92500 |
| 2022-10-18 | 4.67 | $4.81 | 119052 |
| 2022-10-17 | 4.65 | $4.73 | 89200 |
| 2022-10-14 | 4.65 | $4.70 | 114300 |
| 2022-10-13 | 4.64 | $4.70 | 71778 |
| 2022-10-12 | 4.64 | $4.59 | 107842 |
| 2022-10-11 | 4.65 | $4.48 | 107900 |
| 2022-10-10 | 4.67 | $4.56 | 124818 |
| 2022-10-07 | 4.68 | $4.71 | 96200 |
| 2022-10-06 | 4.69 | $4.82 | 71700 |
| 2022-10-05 | 4.68 | $4.80 | 95700 |
| 2022-10-04 | 4.67 | $4.76 | 97549 |
| 2022-10-03 | 4.67 | $4.66 | 174905 |
| 2022-09-30 | 4.68 | $4.62 | 169908 |
| 2022-09-29 | 4.70 | $4.51 | 150243 |
| 2022-09-28 | 4.72 | $4.57 | 115018 |
| 2022-09-27 | 4.75 | $4.50 | 75800 |
| 2022-09-26 | 4.78 | $4.44 | 112844 |
| 2022-09-23 | 4.82 | $4.55 | 305700 |
| 2022-09-22 | 4.86 | $4.70 | 124646 |
| 2022-09-21 | 4.88 | $4.70 | 93400 |
| 2022-09-20 | 4.91 | $4.79 | 117819 |
| 2022-09-19 | 4.93 | $4.79 | 157444 |
| 2022-09-16 | 4.95 | $4.70 | 662300 |
| 2022-09-15 | 4.98 | $5.00 | 138500 |
| 2022-09-14 | 4.98 | $4.93 | 140600 |
| 2022-09-13 | 4.99 | $4.95 | 105700 |
| 2022-09-12 | 5.01 | $5.03 | 94534 |
| 2022-09-09 | 5.01 | $5.00 | 144018 |
| 2022-09-08 | 5.03 | $4.82 | 125932 |
| 2022-09-07 | 5.06 | $4.90 | 188600 |
| 2022-09-06 | 5.09 | $4.85 | 241024 |
| 2022-09-02 | 5.12 | $4.89 | 177909 |
| 2022-09-01 | 5.15 | $4.85 | 197500 |
| 2022-08-31 | 5.18 | $5.01 | 234523 |
| 2022-08-30 | 5.19 | $5.00 | 236045 |
| 2022-08-29 | 5.21 | $5.17 | 134300 |
| 2022-08-26 | 5.21 | $5.19 | 135900 |
| 2022-08-25 | 5.20 | $5.22 | 111100 |
| 2022-08-24 | 5.20 | $5.17 | 219000 |
| 2022-08-23 | 5.20 | $5.12 | 142300 |
| 2022-08-22 | 5.20 | $5.07 | 330900 |
| 2022-08-19 | 5.20 | $5.06 | 216426 |
| 2022-08-18 | 5.21 | $5.24 | 243800 |
| 2022-08-17 | 5.19 | $5.24 | 135727 |
| 2022-08-16 | 5.17 | $5.40 | 124410 |
| 2022-08-15 | 5.13 | $5.48 | 310200 |
| 2022-08-12 | 5.08 | $5.66 | 234700 |
| 2022-08-11 | 5.01 | $5.48 | 223800 |
| 2022-08-10 | 4.95 | $5.55 | 542300 |
| 2022-08-09 | 4.88 | $4.85 | 176300 |
| 2022-08-08 | 4.87 | $5.05 | 165900 |
| 2022-08-05 | 4.85 | $4.80 | 186600 |
| 2022-08-04 | 4.84 | $4.59 | 260032 |
| 2022-08-03 | 4.86 | $4.91 | 233953 |
| 2022-08-02 | 4.85 | $5.02 | 183000 |
| 2022-08-01 | 4.83 | $5.17 | 389551 |
| 2022-07-29 | 4.79 | $5.08 | 106925 |
| 2022-07-28 | 4.76 | $5.09 | 113632 |
| 2022-07-27 | 4.73 | $5.15 | 317409 |
| 2022-07-26 | 4.70 | $4.83 | 168000 |
| 2022-07-25 | 4.69 | $4.76 | 366174 |
| 2022-07-22 | 4.70 | $4.68 | 118303 |
| 2022-07-21 | 4.72 | $4.72 | 252710 |
| 2022-07-20 | 4.73 | $4.63 | 318564 |
| 2022-07-19 | 4.76 | $4.62 | 271922 |
| 2022-07-18 | 4.79 | $4.55 | 207406 |
| 2022-07-15 | 4.84 | $4.53 | 156296 |
| 2022-07-14 | 4.88 | $4.38 | 239900 |
| 2022-07-13 | 4.95 | $4.42 | 335853 |
| 2022-07-12 | 5.03 | $4.52 | 538696 |
| 2022-07-11 | 5.10 | $4.81 | 202500 |
| 2022-07-08 | 5.14 | $4.95 | 145721 |
| 2022-07-07 | 5.18 | $4.97 | 218267 |
| 2022-07-06 | 5.23 | $4.80 | 412800 |
| 2022-07-05 | 5.30 | $4.93 | 410206 |
| 2022-07-01 | 5.37 | $5.03 | 268812 |
| 2022-06-30 | 5.44 | $5.08 | 176045 |
| 2022-06-29 | 5.51 | $5.15 | 190710 |
| 2022-06-28 | 5.58 | $5.41 | 310900 |
| 2022-06-27 | 5.64 | $5.41 | 331539 |
| 2022-06-24 | 5.69 | $5.15 | 298516 |
| 2022-06-23 | 5.78 | $5.08 | 394047 |
| 2022-06-22 | 5.88 | $5.17 | 304709 |
| 2022-06-21 | 5.98 | $5.42 | 327443 |
| 2022-06-17 | 6.06 | $5.32 | 380544 |
| 2022-06-16 | 6.15 | $5.30 | 508174 |
| 2022-06-15 | 6.25 | $5.61 | 331400 |
| 2022-06-14 | 6.32 | $5.77 | 372154 |
| 2022-06-13 | 6.37 | $5.70 | 640900 |
| 2022-06-10 | 6.42 | $6.04 | 445965 |
| 2022-06-09 | 6.44 | $5.88 | 624344 |
| 2022-06-08 | 6.47 | $6.30 | 696524 |
| 2022-06-07 | 6.45 | $6.80 | 625945 |
| 2022-06-06 | 6.38 | $6.58 | 547703 |
| 2022-06-03 | 6.32 | $6.90 | 471608 |
| 2022-06-02 | 6.22 | $6.75 | 477300 |
| 2022-06-01 | 6.12 | $6.84 | 768070 |
| 2022-05-31 | 6.01 | $6.71 | 708129 |
| 2022-05-27 | 5.91 | $6.44 | 465128 |
| 2022-05-26 | 5.82 | $6.57 | 399046 |
| 2022-05-25 | 5.71 | $6.58 | 735360 |
| 2022-05-24 | 5.59 | $6.20 | 668658 |
| 2022-05-23 | 5.50 | $6.63 | 1.5M |
| 2022-05-20 | 5.36 | $5.96 | 376145 |
| 2022-05-19 | 5.28 | $5.83 | 334200 |
| 2022-05-18 | 5.21 | $5.86 | 463844 |
| 2022-05-17 | 5.13 | $5.85 | 574921 |
| 2022-05-16 | 5.05 | $5.51 | 624781 |
| 2022-05-13 | 5.00 | $5.19 | 337100 |
| 2022-05-12 | 4.99 | $5.14 | 279900 |
| 2022-05-11 | 4.98 | $5.27 | 430316 |
| 2022-05-10 | 4.95 | $4.81 | 185600 |
| 2022-05-09 | 4.97 | $4.82 | 386607 |
| 2022-05-06 | 4.98 | $5.09 | 147100 |
| 2022-05-05 | 4.97 | $5.11 | 175600 |
| 2022-05-04 | 4.95 | $4.98 | 195800 |
| 2022-05-03 | 4.95 | $4.99 | 177432 |
| 2022-05-02 | 4.95 | $4.79 | 279600 |
| 2022-04-29 | 4.96 | $4.78 | 244200 |
| 2022-04-28 | 4.99 | $4.95 | 163400 |
| 2022-04-27 | 5.00 | $4.95 | 260322 |
| 2022-04-26 | 5.01 | $4.72 | 161831 |
| 2022-04-25 | 5.05 | $4.70 | 439400 |
| 2022-04-22 | 5.09 | $5.01 | 267600 |
| 2022-04-21 | 5.11 | $4.99 | 301800 |
| 2022-04-20 | 5.13 | $5.33 | 292318 |
| 2022-04-19 | 5.13 | $5.42 | 209200 |
| 2022-04-18 | 5.11 | $5.36 | 361440 |
| 2022-04-14 | 5.11 | $5.24 | 291500 |
| 2022-04-13 | 5.11 | $4.93 | 153332 |
| 2022-04-12 | 5.15 | $4.78 | 258560 |
| 2022-04-11 | 5.20 | $4.72 | 487923 |
| 2022-04-08 | 5.26 | $4.90 | 228641 |
| 2022-04-07 | 5.31 | $4.75 | 294735 |
| 2022-04-06 | 5.38 | $4.76 | 477909 |
| 2022-04-05 | 5.44 | $4.85 | 497807 |
| 2022-04-04 | 5.50 | $4.99 | 803720 |
| 2022-04-01 | 5.55 | $5.28 | 515509 |
| 2022-03-31 | 5.57 | $5.56 | 217400 |
| 2022-03-30 | 5.56 | $5.69 | 235712 |
| 2022-03-29 | 5.53 | $5.68 | 356017 |
| 2022-03-28 | 5.51 | $5.63 | 573000 |
| 2022-03-25 | 5.48 | $5.57 | 660386 |
| 2022-03-24 | 5.46 | $5.66 | 556347 |
| 2022-03-23 | 5.43 | $5.80 | 657200 |
| 2022-03-22 | 5.37 | $5.68 | 505300 |
| 2022-03-21 | 5.33 | $5.63 | 776130 |
| 2022-03-18 | 5.29 | $5.35 | 802643 |
| 2022-03-17 | 5.27 | $5.22 | 1.8M |
| 2022-03-16 | 5.26 | $5.90 | 1.3M |
| 2022-03-15 | 5.18 | $5.40 | 828400 |
| 2022-03-14 | 5.15 | $4.99 | 832900 |
| 2022-03-11 | 5.15 | $5.63 | 1.0M |
| 2022-03-10 | 5.08 | $5.47 | 430453 |
| 2022-03-09 | 5.03 | $5.34 | 362175 |
| 2022-03-08 | 4.98 | $5.11 | 212049 |
| 2022-03-07 | 4.96 | $5.07 | 687800 |
| 2022-03-04 | 4.93 | $5.21 | 355900 |
| 2022-03-03 | 4.89 | $5.18 | 713900 |
| 2022-03-02 | 4.84 | $5.09 | 640300 |
| 2022-03-01 | 4.80 | $5.00 | 478814 |
| 2022-02-28 | 4.76 | $5.08 | 816800 |
| 2022-02-25 | 4.71 | $4.88 | 589100 |
| 2022-02-24 | 4.68 | $4.99 | 423514 |
| 2022-02-23 | 4.62 | $5.02 | 1.4M |
| 2022-02-22 | 4.56 | $5.08 | 669001 |
| 2022-02-18 | 4.49 | $4.81 | 277500 |
| 2022-02-17 | 4.44 | $4.77 | 210600 |
| 2022-02-16 | 4.39 | $4.68 | 114900 |
| 2022-02-15 | 4.34 | $4.54 | 116743 |
| 2022-02-14 | 4.31 | $4.52 | 122205 |
| 2022-02-11 | 4.27 | $4.47 | 137813 |
| 2022-02-10 | 4.24 | $4.62 | 243132 |
| 2022-02-09 | 4.19 | $4.66 | 164836 |
| 2022-02-08 | 4.13 | $4.43 | 91000 |
| 2022-02-07 | 4.09 | $4.44 | 115200 |
| 2022-02-04 | 4.04 | $4.28 | 72411 |
| 2022-02-03 | 4.01 | $4.25 | 96300 |
| 2022-02-02 | 3.98 | $4.34 | 148948 |
| 2022-02-01 | 3.95 | $4.38 | 280745 |
| 2022-01-31 | 3.90 | $4.00 | 130349 |
| 2022-01-28 | 3.89 | $3.92 | 90541 |
| 2022-01-27 | 3.89 | $3.87 | 47400 |
| 2022-01-26 | 3.89 | $3.81 | 102000 |
| 2022-01-25 | 3.89 | $3.89 | 77300 |
| 2022-01-24 | 3.89 | $3.83 | 305300 |
| 2022-01-21 | 3.89 | $3.76 | 217840 |
| 2022-01-20 | 3.90 | $3.94 | 181200 |
| 2022-01-19 | 3.89 | $3.87 | 123200 |
| 2022-01-18 | 3.89 | $3.97 | 100020 |
| 2022-01-14 | 3.87 | $3.99 | 100815 |
| 2022-01-13 | 3.85 | $3.95 | 74847 |
| 2022-01-12 | 3.83 | $3.96 | 159900 |
| 2022-01-11 | 3.81 | $3.95 | 204122 |
| 2022-01-10 | 3.79 | $3.78 | 165200 |
| 2022-01-07 | 3.79 | $3.96 | 84738 |
| 2022-01-06 | 3.77 | $3.92 | 115649 |
| 2022-01-05 | 3.75 | $3.89 | 121648 |
| 2022-01-04 | 3.74 | $3.98 | 228239 |
| 2022-01-03 | 3.72 | $3.85 | 102700 |
| 2021-12-31 | 3.71 | $3.78 | 213300 |
| 2021-12-30 | 3.71 | $3.72 | 291700 |
| 2021-12-29 | 3.71 | $3.71 | 191628 |
| 2021-12-28 | 3.72 | $3.75 | 185600 |
| 2021-12-27 | 3.72 | $3.69 | 139400 |
| 2021-12-23 | 3.73 | $3.71 | 94035 |
| 2021-12-22 | 3.74 | $3.62 | 175300 |
| 2021-12-21 | 3.75 | $3.56 | 111424 |
| 2021-12-20 | 3.78 | $3.51 | 217300 |
| 2021-12-17 | 3.81 | $3.67 | 252800 |
| 2021-12-16 | 3.83 | $3.67 | 161800 |
| 2021-12-15 | 3.85 | $3.72 | 276139 |
| 2021-12-14 | 3.87 | $3.66 | 162500 |
| 2021-12-13 | 3.89 | $3.73 | 113500 |
| 2021-12-10 | 3.91 | $3.83 | 74600 |
| 2021-12-09 | 3.93 | $3.92 | 100348 |
| 2021-12-08 | 3.94 | $4.10 | 149000 |
| 2021-12-07 | 3.93 | $4.08 | 187603 |
| 2021-12-06 | 3.93 | $3.89 | 189412 |
| 2021-12-03 | 3.95 | $3.78 | 211000 |
| 2021-12-02 | 3.98 | $3.72 | 235500 |
| 2021-12-01 | 4.02 | $3.70 | 240199 |
| 2021-11-30 | 4.07 | $3.82 | 221900 |
| 2021-11-29 | 4.11 | $4.02 | 214339 |
| 2021-11-26 | 4.14 | $3.94 | 194138 |
| 2021-11-24 | 4.17 | $4.11 | 304500 |
| 2021-11-23 | 4.19 | $3.98 | 287888 |
| 2021-11-22 | 4.22 | $3.91 | 295600 |
| 2021-11-19 | 4.27 | $3.91 | 266605 |
| 2021-11-18 | 4.31 | $3.91 | 343028 |
| 2021-11-17 | 4.36 | $3.81 | 262500 |
| 2021-11-16 | 4.42 | $3.94 | 650823 |
| 2021-11-15 | 4.48 | $4.27 | 551854 |
| 2021-11-12 | 4.50 | $4.38 | 298836 |
| 2021-11-11 | 4.52 | $4.54 | 285300 |
| 2021-11-10 | 4.52 | $4.64 | 1.1M |
| 2021-11-09 | 4.51 | $4.50 | 371543 |
| 2021-11-08 | 4.51 | $4.41 | 235549 |
| 2021-11-05 | 4.53 | $4.41 | 268600 |
| 2021-11-04 | 4.55 | $4.43 | 467500 |
| 2021-11-03 | 4.57 | $4.61 | 256800 |
| 2021-11-02 | 4.58 | $4.57 | 347443 |
| 2021-11-01 | 4.60 | $4.57 | 203099 |
| 2021-10-29 | 4.61 | $4.52 | 214735 |
| 2021-10-28 | 4.64 | $4.50 | 142000 |
| 2021-10-27 | 4.67 | $4.37 | 227013 |
| 2021-10-26 | 4.71 | $4.40 | 313727 |
| 2021-10-25 | 4.76 | $4.59 | 199314 |
| 2021-10-22 | 4.79 | $4.51 | 221129 |
| 2021-10-21 | 4.83 | $4.58 | 162300 |
| 2021-10-20 | 4.87 | $4.67 | 229100 |
| 2021-10-19 | 4.90 | $4.70 | 253728 |
| 2021-10-18 | 4.92 | $4.60 | 251426 |
| 2021-10-15 | 4.96 | $4.52 | 237400 |
| 2021-10-14 | 5.01 | $4.45 | 812971 |
| 2021-10-13 | 5.07 | $4.82 | 998733 |
| 2021-10-12 | 5.10 | $5.02 | 236800 |
| 2021-10-11 | 5.11 | $5.13 | 216700 |
| 2021-10-08 | 5.12 | $5.08 | 234449 |
| 2021-10-07 | 5.13 | $5.20 | 289000 |
| 2021-10-06 | 5.13 | $5.14 | 292863 |
| 2021-10-05 | 5.14 | $5.18 | 234800 |
| 2021-10-04 | 5.14 | $5.00 | 320156 |
| 2021-10-01 | 5.17 | $5.24 | 230419 |
| 2021-09-30 | 5.17 | $5.05 | 160415 |
| 2021-09-29 | 5.18 | $5.04 | 243755 |
| 2021-09-28 | 5.20 | $5.11 | 324746 |
| 2021-09-27 | 5.21 | $5.18 | 313400 |
| 2021-09-24 | 5.22 | $5.10 | 368932 |
| 2021-09-23 | 5.23 | $4.94 | 388408 |
| 2021-09-22 | 5.25 | $4.86 | 509068 |
| 2021-09-21 | 5.28 | $4.64 | 1.3M |
| 2021-09-20 | 5.33 | $4.85 | 1.3M |
| 2021-09-17 | 5.37 | $5.54 | 1.3M |
| 2021-09-16 | 5.33 | $5.85 | 567246 |
| 2021-09-15 | 5.26 | $5.56 | 497800 |
| 2021-09-14 | 5.21 | $5.50 | 324634 |
| 2021-09-13 | 5.17 | $5.60 | 532531 |
| 2021-09-10 | 5.11 | $5.38 | 457910 |
| 2021-09-09 | 5.07 | $5.38 | 567398 |
| 2021-09-08 | 5.03 | $5.29 | 1.5M |
| 2021-09-07 | 5.00 | $5.69 | 2.4M |
| 2021-09-03 | 4.92 | $5.28 | 374824 |
| 2021-09-02 | 4.89 | $5.07 | 729507 |
| 2021-09-01 | 4.87 | $5.08 | 940480 |
| 2021-08-31 | 4.85 | $4.90 | 315700 |
| 2021-08-30 | 4.84 | $4.85 | 467243 |
| 2021-08-27 | 4.84 | $4.85 | 591615 |
| 2021-08-26 | 4.84 | $4.82 | 190967 |
| 2021-08-25 | 4.85 | $4.80 | 210700 |
| 2021-08-24 | 4.85 | $4.81 | 1.4M |
| 2021-08-23 | 4.86 | $4.80 | 216219 |
| 2021-08-20 | 4.86 | $4.88 | 192729 |
| 2021-08-19 | 4.86 | $4.81 | 141911 |
| 2021-08-18 | 4.86 | $4.82 | 128900 |
| 2021-08-17 | 4.86 | $4.83 | 109602 |
| 2021-08-16 | 4.86 | $4.87 | 354847 |
| 2021-08-13 | 4.85 | $4.70 | 384000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
7.44
2026-08-10
Close Price
$7.33
Vol: 433904
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.57
Average
6.01
Maximum
9.40
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 7.44 | $7.33 | 433904 |
| 2026-08-07 | 7.46 | $7.42 | 287200 |
| 2026-08-06 | 7.46 | $7.44 | 306900 |
| 2026-08-05 | 7.46 | $7.24 | 427623 |
| 2026-08-04 | 7.49 | $7.42 | 292200 |
| 2026-08-03 | 7.50 | $7.61 | 411822 |
| 2026-07-31 | 7.46 | $7.61 | 296400 |
| 2026-07-30 | 7.42 | $7.54 | 233100 |
| 2026-07-29 | 7.38 | $7.40 | 234320 |
| 2026-07-28 | 7.37 | $7.54 | 380852 |
| 2026-07-27 | 7.33 | $7.46 | 364100 |
| 2026-07-24 | 7.30 | $7.66 | 375749 |
| 2026-07-23 | 7.21 | $7.63 | 427633 |
| 2026-07-22 | 7.13 | $7.48 | 279309 |
| 2026-07-21 | 7.06 | $7.50 | 365600 |
| 2026-07-20 | 6.97 | $7.17 | 327319 |
| 2026-07-17 | 6.94 | $7.03 | 291600 |
| 2026-07-16 | 6.94 | $7.25 | 296023 |
| 2026-07-15 | 6.89 | $7.29 | 327608 |
| 2026-07-14 | 6.82 | $7.18 | 353341 |
| 2026-07-13 | 6.77 | $7.07 | 431071 |
| 2026-07-10 | 6.73 | $6.95 | 330007 |
| 2026-07-09 | 6.72 | $6.74 | 402500 |
| 2026-07-08 | 6.75 | $6.90 | 360000 |
| 2026-07-07 | 6.75 | $6.78 | 616248 |
| 2026-07-06 | 6.78 | $6.84 | 436800 |
| 2026-07-02 | 6.80 | $6.60 | 437658 |
| 2026-07-01 | 6.88 | $6.52 | 517800 |
| 2026-06-30 | 6.99 | $6.50 | 618300 |
| 2026-06-29 | 7.12 | $6.78 | 701335 |
| 2026-06-26 | 7.22 | $6.82 | 1.9M |
| 2026-06-25 | 7.32 | $6.96 | 478501 |
| 2026-06-24 | 7.41 | $7.27 | 392304 |
| 2026-06-23 | 7.46 | $7.58 | 364900 |
| 2026-06-22 | 7.44 | $7.50 | 708942 |
| 2026-06-18 | 7.44 | $7.38 | 717000 |
| 2026-06-17 | 7.47 | $7.46 | 601300 |
| 2026-06-16 | 7.48 | $7.62 | 574919 |
| 2026-06-15 | 7.47 | $7.57 | 547024 |
| 2026-06-12 | 7.46 | $7.68 | 345800 |
| 2026-06-11 | 7.43 | $7.35 | 382513 |
| 2026-06-10 | 7.47 | $7.30 | 422900 |
| 2026-06-09 | 7.52 | $7.31 | 475931 |
| 2026-06-08 | 7.57 | $7.23 | 392176 |
| 2026-06-05 | 7.66 | $7.21 | 329573 |
| 2026-06-04 | 7.76 | $7.27 | 461429 |
| 2026-06-03 | 7.87 | $7.31 | 599793 |
| 2026-06-02 | 7.99 | $7.90 | 1.6M |
| 2026-06-01 | 8.00 | $7.64 | 621879 |
| 2026-05-29 | 8.07 | $7.57 | 567515 |
| 2026-05-28 | 8.16 | $7.68 | 967540 |
| 2026-05-27 | 8.24 | $8.14 | 613530 |
| 2026-05-26 | 8.24 | $8.37 | 848927 |
| 2026-05-22 | 8.18 | $8.02 | 474717 |
| 2026-05-21 | 8.19 | $8.28 | 599322 |
| 2026-05-20 | 8.15 | $8.20 | 519008 |
| 2026-05-19 | 8.12 | $8.16 | 679838 |
| 2026-05-18 | 8.08 | $7.92 | 979195 |
| 2026-05-15 | 8.10 | $8.19 | 1.2M |
| 2026-05-14 | 8.05 | $8.27 | 733500 |
| 2026-05-13 | 7.98 | $8.26 | 1.1M |
| 2026-05-12 | 7.90 | $8.64 | 1.6M |
| 2026-05-11 | 7.73 | $7.69 | 510228 |
| 2026-05-08 | 7.73 | $7.84 | 397509 |
| 2026-05-07 | 7.69 | $7.87 | 452900 |
| 2026-05-06 | 7.64 | $7.82 | 429714 |
| 2026-05-05 | 7.60 | $7.93 | 456760 |
| 2026-05-04 | 7.52 | $7.47 | 351514 |
| 2026-05-01 | 7.53 | $7.72 | 557200 |
| 2026-04-30 | 7.49 | $7.66 | 342700 |
| 2026-04-29 | 7.46 | $7.60 | 305204 |
| 2026-04-28 | 7.43 | $7.69 | 317200 |
| 2026-04-27 | 7.38 | $7.56 | 764100 |
| 2026-04-24 | 7.34 | $7.17 | 365000 |
| 2026-04-23 | 7.39 | $7.25 | 295500 |
| 2026-04-22 | 7.43 | $7.32 | 369717 |
| 2026-04-21 | 7.45 | $7.29 | 447806 |
| 2026-04-20 | 7.49 | $7.79 | 499210 |
| 2026-04-17 | 7.43 | $7.90 | 404541 |
| 2026-04-16 | 7.33 | $7.76 | 496100 |
| 2026-04-15 | 7.25 | $7.66 | 442231 |
| 2026-04-14 | 7.18 | $7.54 | 612256 |
| 2026-04-13 | 7.13 | $7.52 | 479600 |
| 2026-04-10 | 7.07 | $7.29 | 380008 |
| 2026-04-09 | 7.05 | $7.45 | 343000 |
| 2026-04-08 | 7.00 | $7.54 | 548000 |
| 2026-04-07 | 6.92 | $7.24 | 577048 |
| 2026-04-06 | 6.89 | $7.19 | 319228 |
| 2026-04-02 | 6.87 | $7.29 | 618325 |
| 2026-04-01 | 6.83 | $7.14 | 555018 |
| 2026-03-31 | 6.82 | $7.08 | 448500 |
| 2026-03-30 | 6.82 | $6.88 | 541509 |
| 2026-03-27 | 6.86 | $6.77 | 458400 |
| 2026-03-26 | 6.94 | $6.84 | 440900 |
| 2026-03-25 | 7.02 | $6.96 | 475300 |
| 2026-03-24 | 7.09 | $7.12 | 721032 |
| 2026-03-23 | 7.14 | $6.94 | 661000 |
| 2026-03-20 | 7.24 | $6.79 | 873800 |
| 2026-03-19 | 7.39 | $7.07 | 694936 |
| 2026-03-18 | 7.51 | $6.99 | 564330 |
| 2026-03-17 | 7.66 | $6.94 | 557600 |
| 2026-03-16 | 7.85 | $6.96 | 873435 |
| 2026-03-13 | 8.07 | $6.83 | 2.1M |
| 2026-03-12 | 8.36 | $7.04 | 907220 |
| 2026-03-11 | 8.64 | $7.22 | 1.5M |
| 2026-03-10 | 8.94 | $8.35 | 801916 |
| 2026-03-09 | 9.04 | $8.24 | 691000 |
| 2026-03-06 | 9.18 | $8.36 | 616017 |
| 2026-03-05 | 9.31 | $8.69 | 816548 |
| 2026-03-04 | 9.40 | $9.20 | 474649 |
| 2026-03-03 | 9.39 | $9.11 | 595135 |
| 2026-03-02 | 9.39 | $9.32 | 477117 |
| 2026-02-27 | 9.35 | $9.35 | 653745 |
| 2026-02-26 | 9.29 | $9.27 | 547516 |
| 2026-02-25 | 9.23 | $9.10 | 355511 |
| 2026-02-24 | 9.20 | $9.27 | 530400 |
| 2026-02-23 | 9.12 | $9.17 | 822000 |
| 2026-02-20 | 9.06 | $9.30 | 726227 |
| 2026-02-19 | 8.94 | $9.03 | 503635 |
| 2026-02-18 | 8.87 | $8.93 | 554028 |
| 2026-02-17 | 8.80 | $8.57 | 548300 |
| 2026-02-13 | 8.80 | $8.48 | 608253 |
| 2026-02-12 | 8.81 | $8.45 | 873108 |
| 2026-02-11 | 8.82 | $9.01 | 731365 |
| 2026-02-10 | 8.72 | $8.83 | 637209 |
| 2026-02-09 | 8.63 | $8.87 | 721600 |
| 2026-02-06 | 8.52 | $8.71 | 755100 |
| 2026-02-05 | 8.42 | $8.07 | 783108 |
| 2026-02-04 | 8.43 | $8.41 | 591601 |
| 2026-02-03 | 8.38 | $8.65 | 541706 |
| 2026-02-02 | 8.26 | $8.80 | 863202 |
| 2026-01-30 | 8.09 | $8.48 | 708200 |
| 2026-01-29 | 7.95 | $8.48 | 744104 |
| 2026-01-28 | 7.80 | $8.42 | 1.0M |
| 2026-01-27 | 7.62 | $8.12 | 809843 |
| 2026-01-26 | 7.49 | $7.86 | 762121 |
| 2026-01-23 | 7.38 | $8.16 | 1.2M |
| 2026-01-22 | 7.19 | $8.31 | 5.0M |
| 2026-01-21 | 6.93 | $7.14 | 413200 |
| 2026-01-20 | 6.89 | $6.90 | 293500 |
| 2026-01-16 | 6.88 | $6.70 | 379800 |
| 2026-01-15 | 6.92 | $7.01 | 284400 |
| 2026-01-14 | 6.90 | $6.82 | 404800 |
| 2026-01-13 | 6.91 | $6.80 | 202039 |
| 2026-01-12 | 6.93 | $6.85 | 270648 |
| 2026-01-09 | 6.94 | $6.82 | 269463 |
| 2026-01-08 | 6.96 | $6.85 | 290300 |
| 2026-01-07 | 6.98 | $6.90 | 484300 |
| 2026-01-06 | 6.99 | $6.75 | 421908 |
| 2026-01-05 | 7.03 | $6.65 | 353066 |
| 2026-01-02 | 7.10 | $6.68 | 253807 |
| 2025-12-31 | 7.17 | $6.88 | 114939 |
| 2025-12-30 | 7.21 | $6.89 | 180982 |
| 2025-12-29 | 7.26 | $7.05 | 281983 |
| 2025-12-26 | 7.27 | $6.91 | 245800 |
| 2025-12-24 | 7.32 | $6.96 | 197818 |
| 2025-12-23 | 7.36 | $7.01 | 197825 |
| 2025-12-22 | 7.40 | $7.14 | 286800 |
| 2025-12-19 | 7.41 | $6.94 | 410700 |
| 2025-12-18 | 7.47 | $7.27 | 201600 |
| 2025-12-17 | 7.46 | $7.26 | 217301 |
| 2025-12-16 | 7.45 | $7.33 | 271800 |
| 2025-12-15 | 7.42 | $7.39 | 322600 |
| 2025-12-12 | 7.37 | $7.15 | 297300 |
| 2025-12-11 | 7.37 | $7.07 | 259513 |
| 2025-12-10 | 7.37 | $7.30 | 388702 |
| 2025-12-09 | 7.32 | $7.15 | 225500 |
| 2025-12-08 | 7.30 | $7.20 | 317516 |
| 2025-12-05 | 7.25 | $7.16 | 204700 |
| 2025-12-04 | 7.21 | $7.19 | 343500 |
| 2025-12-03 | 7.14 | $7.04 | 401017 |
| 2025-12-02 | 7.10 | $6.97 | 237180 |
| 2025-12-01 | 7.06 | $7.06 | 340099 |
| 2025-11-28 | 6.99 | $7.02 | 128900 |
| 2025-11-26 | 6.91 | $7.09 | 361764 |
| 2025-11-25 | 6.81 | $7.14 | 455783 |
| 2025-11-24 | 6.67 | $7.01 | 425000 |
| 2025-11-21 | 6.53 | $6.80 | 388600 |
| 2025-11-20 | 6.42 | $6.50 | 286026 |
| 2025-11-19 | 6.34 | $6.57 | 281745 |
| 2025-11-18 | 6.24 | $6.53 | 404304 |
| 2025-11-17 | 6.13 | $6.65 | 652526 |
| 2025-11-14 | 5.97 | $6.48 | 254900 |
| 2025-11-13 | 5.81 | $6.43 | 289800 |
| 2025-11-12 | 5.65 | $6.45 | 295129 |
| 2025-11-11 | 5.44 | $6.29 | 482507 |
| 2025-11-10 | 5.24 | $6.36 | 1.1M |
| 2025-11-07 | 5.00 | $5.82 | 733998 |
| 2025-11-06 | 4.82 | $4.93 | 127900 |
| 2025-11-05 | 4.81 | $4.98 | 125934 |
| 2025-11-04 | 4.78 | $4.73 | 122227 |
| 2025-11-03 | 4.80 | $4.87 | 140743 |
| 2025-10-31 | 4.80 | $4.95 | 113404 |
| 2025-10-30 | 4.78 | $4.88 | 119300 |
| 2025-10-29 | 4.77 | $4.88 | 219600 |
| 2025-10-28 | 4.76 | $4.80 | 117322 |
| 2025-10-27 | 4.76 | $4.78 | 106200 |
| 2025-10-24 | 4.78 | $4.83 | 108704 |
| 2025-10-23 | 4.78 | $4.82 | 90643 |
| 2025-10-22 | 4.79 | $4.79 | 102000 |
| 2025-10-21 | 4.81 | $4.80 | 186019 |
| 2025-10-20 | 4.83 | $4.86 | 131112 |
| 2025-10-17 | 4.84 | $4.81 | 144533 |
| 2025-10-16 | 4.86 | $4.92 | 171000 |
| 2025-10-15 | 4.86 | $4.88 | 159600 |
| 2025-10-14 | 4.88 | $4.85 | 165600 |
| 2025-10-13 | 4.90 | $4.73 | 151000 |
| 2025-10-10 | 4.96 | $4.56 | 228757 |
| 2025-10-09 | 5.06 | $4.83 | 142136 |
| 2025-10-08 | 5.12 | $4.92 | 178142 |
| 2025-10-07 | 5.17 | $5.00 | 150200 |
| 2025-10-06 | 5.21 | $5.07 | 154604 |
| 2025-10-03 | 5.25 | $5.09 | 111314 |
| 2025-10-02 | 5.28 | $5.05 | 135305 |
| 2025-10-01 | 5.33 | $5.04 | 137750 |
| 2025-09-30 | 5.39 | $5.08 | 161900 |
| 2025-09-29 | 5.46 | $5.15 | 192647 |
| 2025-09-26 | 5.51 | $5.34 | 177344 |
| 2025-09-25 | 5.54 | $5.31 | 154700 |
| 2025-09-24 | 5.57 | $5.51 | 187938 |
| 2025-09-23 | 5.57 | $5.56 | 157838 |
| 2025-09-22 | 5.56 | $5.48 | 146000 |
| 2025-09-19 | 5.56 | $5.42 | 441800 |
| 2025-09-18 | 5.57 | $5.64 | 208364 |
| 2025-09-17 | 5.54 | $5.58 | 216000 |
| 2025-09-16 | 5.51 | $5.52 | 152600 |
| 2025-09-15 | 5.49 | $5.54 | 203300 |
| 2025-09-12 | 5.46 | $5.50 | 174100 |
| 2025-09-11 | 5.43 | $5.59 | 153511 |
| 2025-09-10 | 5.39 | $5.41 | 181118 |
| 2025-09-09 | 5.37 | $5.53 | 236540 |
| 2025-09-08 | 5.32 | $5.37 | 125500 |
| 2025-09-05 | 5.29 | $5.35 | 129800 |
| 2025-09-04 | 5.27 | $5.25 | 260847 |
| 2025-09-03 | 5.26 | $5.16 | 178600 |
| 2025-09-02 | 5.27 | $5.19 | 162624 |
| 2025-08-29 | 5.28 | $5.33 | 115527 |
| 2025-08-28 | 5.25 | $5.32 | 136430 |
| 2025-08-27 | 5.23 | $5.43 | 365433 |
| 2025-08-26 | 5.17 | $5.38 | 230495 |
| 2025-08-25 | 5.12 | $5.24 | 134100 |
| 2025-08-22 | 5.08 | $5.29 | 220049 |
| 2025-08-21 | 5.04 | $5.04 | 116089 |
| 2025-08-20 | 5.03 | $5.01 | 150008 |
| 2025-08-19 | 5.03 | $5.03 | 194111 |
| 2025-08-18 | 5.03 | $5.12 | 179100 |
| 2025-08-15 | 5.00 | $5.07 | 269342 |
| 2025-08-14 | 4.99 | $5.07 | 183300 |
| 2025-08-13 | 4.97 | $5.13 | 221153 |
| 2025-08-12 | 4.93 | $5.03 | 282100 |
| 2025-08-11 | 4.91 | $4.86 | 179800 |
| 2025-08-08 | 4.92 | $4.91 | 379133 |
| 2025-08-07 | 4.92 | $4.83 | 238200 |
| 2025-08-06 | 4.94 | $4.94 | 173767 |
| 2025-08-05 | 4.94 | $5.02 | 329551 |
| 2025-08-04 | 4.93 | $4.74 | 348900 |
| 2025-08-01 | 4.97 | $4.59 | 491700 |
| 2025-07-31 | 5.05 | $4.87 | 173100 |
| 2025-07-30 | 5.08 | $4.86 | 150908 |
| 2025-07-29 | 5.11 | $4.97 | 144840 |
| 2025-07-28 | 5.13 | $5.05 | 126414 |
| 2025-07-25 | 5.14 | $5.06 | 143400 |
| 2025-07-24 | 5.15 | $5.08 | 137610 |
| 2025-07-23 | 5.15 | $5.14 | 150800 |
| 2025-07-22 | 5.13 | $5.05 | 193439 |
| 2025-07-21 | 5.14 | $4.98 | 145542 |
| 2025-07-18 | 5.15 | $5.02 | 188213 |
| 2025-07-17 | 5.17 | $5.20 | 204928 |
| 2025-07-16 | 5.14 | $5.09 | 144900 |
| 2025-07-15 | 5.13 | $5.01 | 153299 |
| 2025-07-14 | 5.14 | $5.10 | 163200 |
| 2025-07-11 | 5.13 | $5.22 | 166943 |
| 2025-07-10 | 5.09 | $5.17 | 158320 |
| 2025-07-09 | 5.05 | $5.09 | 175259 |
| 2025-07-08 | 5.02 | $5.12 | 333700 |
| 2025-07-07 | 4.99 | $5.04 | 304642 |
| 2025-07-03 | 4.96 | $5.14 | 108300 |
| 2025-07-02 | 4.90 | $5.07 | 201206 |
| 2025-07-01 | 4.85 | $4.80 | 226844 |
| 2025-06-30 | 4.85 | $4.70 | 338155 |
| 2025-06-27 | 4.87 | $4.83 | 825416 |
| 2025-06-26 | 4.87 | $4.75 | 225958 |
| 2025-06-25 | 4.88 | $4.93 | 244614 |
| 2025-06-24 | 4.85 | $4.95 | 252700 |
| 2025-06-23 | 4.81 | $4.86 | 228895 |
| 2025-06-20 | 4.79 | $4.89 | 386600 |
| 2025-06-18 | 4.75 | $4.80 | 214767 |
| 2025-06-17 | 4.73 | $4.73 | 224543 |
| 2025-06-16 | 4.71 | $4.65 | 248113 |
| 2025-06-13 | 4.71 | $4.66 | 194946 |
| 2025-06-12 | 4.71 | $4.76 | 242422 |
| 2025-06-11 | 4.69 | $4.90 | 275300 |
| 2025-06-10 | 4.63 | $4.79 | 227816 |
| 2025-06-09 | 4.58 | $4.71 | 221800 |
| 2025-06-06 | 4.55 | $4.65 | 244910 |
| 2025-06-05 | 4.52 | $4.52 | 160359 |
| 2025-06-04 | 4.51 | $4.53 | 240539 |
| 2025-06-03 | 4.50 | $4.52 | 287208 |
| 2025-06-02 | 4.49 | $4.38 | 236600 |
| 2025-05-30 | 4.51 | $4.50 | 187417 |
| 2025-05-29 | 4.50 | $4.53 | 184400 |
| 2025-05-28 | 4.49 | $4.50 | 210028 |
| 2025-05-27 | 4.48 | $4.64 | 285223 |
| 2025-05-23 | 4.44 | $4.60 | 346411 |
| 2025-05-22 | 4.40 | $4.43 | 359328 |
| 2025-05-21 | 4.39 | $4.72 | 604108 |
| 2025-05-20 | 4.32 | $4.92 | 1.3M |
| 2025-05-19 | 4.20 | $4.42 | 289523 |
| 2025-05-16 | 4.16 | $4.38 | 352195 |
| 2025-05-15 | 4.12 | $4.25 | 341704 |
| 2025-05-14 | 4.10 | $4.33 | 247100 |
| 2025-05-13 | 4.07 | $4.32 | 276115 |
| 2025-05-12 | 4.03 | $4.42 | 366100 |
| 2025-05-09 | 3.97 | $4.01 | 183600 |
| 2025-05-08 | 3.98 | $4.07 | 207200 |
| 2025-05-07 | 3.98 | $4.05 | 252143 |
| 2025-05-06 | 3.99 | $4.00 | 280159 |
| 2025-05-05 | 4.02 | $4.14 | 158025 |
| 2025-05-02 | 4.02 | $4.17 | 211000 |
| 2025-05-01 | 4.01 | $4.11 | 232336 |
| 2025-04-30 | 4.02 | $4.03 | 256700 |
| 2025-04-29 | 4.05 | $4.08 | 211634 |
| 2025-04-28 | 4.07 | $4.07 | 160600 |
| 2025-04-25 | 4.10 | $4.22 | 175100 |
| 2025-04-24 | 4.11 | $4.28 | 189625 |
| 2025-04-23 | 4.10 | $4.25 | 253000 |
| 2025-04-22 | 4.10 | $4.05 | 329100 |
| 2025-04-21 | 4.15 | $4.10 | 161628 |
| 2025-04-17 | 4.19 | $4.26 | 208049 |
| 2025-04-16 | 4.21 | $4.21 | 189708 |
| 2025-04-15 | 4.24 | $4.19 | 206395 |
| 2025-04-14 | 4.29 | $4.31 | 262852 |
| 2025-04-11 | 4.32 | $4.30 | 183832 |
| 2025-04-10 | 4.36 | $4.22 | 315425 |
| 2025-04-09 | 4.42 | $4.40 | 479000 |
| 2025-04-08 | 4.45 | $3.99 | 510200 |
| 2025-04-07 | 4.58 | $4.16 | 369181 |
| 2025-04-04 | 4.70 | $4.12 | 385600 |
| 2025-04-03 | 4.84 | $4.37 | 410600 |
| 2025-04-02 | 4.96 | $4.86 | 230250 |
| 2025-04-01 | 4.99 | $4.79 | 186265 |
| 2025-03-31 | 5.04 | $4.76 | 298350 |
| 2025-03-28 | 5.11 | $4.86 | 172400 |
| 2025-03-27 | 5.17 | $5.03 | 160329 |
| 2025-03-26 | 5.20 | $5.04 | 217600 |
| 2025-03-25 | 5.23 | $5.00 | 230836 |
| 2025-03-24 | 5.28 | $5.24 | 231127 |
| 2025-03-21 | 5.28 | $5.35 | 888994 |
| 2025-03-20 | 5.26 | $5.48 | 206780 |
| 2025-03-19 | 5.21 | $5.50 | 202710 |
| 2025-03-18 | 5.15 | $5.61 | 362294 |
| 2025-03-17 | 5.05 | $5.46 | 347600 |
| 2025-03-14 | 4.97 | $5.43 | 488313 |
| 2025-03-13 | 4.88 | $4.84 | 217847 |
| 2025-03-12 | 4.91 | $4.88 | 283424 |
| 2025-03-11 | 4.93 | $4.75 | 278800 |
| 2025-03-10 | 4.99 | $4.91 | 241033 |
| 2025-03-07 | 5.02 | $5.00 | 148000 |
| 2025-03-06 | 5.03 | $4.96 | 168600 |
| 2025-03-05 | 5.06 | $4.91 | 232057 |
| 2025-03-04 | 5.10 | $4.92 | 235915 |
| 2025-03-03 | 5.15 | $5.02 | 249633 |
| 2025-02-28 | 5.19 | $5.12 | 212800 |
| 2025-02-27 | 5.21 | $5.18 | 200332 |
| 2025-02-26 | 5.22 | $5.33 | 218995 |
| 2025-02-25 | 5.21 | $5.29 | 168009 |
| 2025-02-24 | 5.19 | $5.25 | 222218 |
| 2025-02-21 | 5.19 | $5.20 | 325351 |
| 2025-02-20 | 5.20 | $5.20 | 139530 |
| 2025-02-19 | 5.20 | $5.18 | 179261 |
| 2025-02-18 | 5.22 | $5.30 | 170700 |
| 2025-02-14 | 5.21 | $5.20 | 162649 |
| 2025-02-13 | 5.22 | $5.24 | 165200 |
| 2025-02-12 | 5.22 | $5.13 | 179208 |
| 2025-02-11 | 5.25 | $5.23 | 185600 |
| 2025-02-10 | 5.26 | $5.32 | 153800 |
| 2025-02-07 | 5.26 | $5.20 | 158937 |
| 2025-02-06 | 5.28 | $5.30 | 179531 |
| 2025-02-05 | 5.28 | $5.27 | 179300 |
| 2025-02-04 | 5.29 | $5.23 | 146300 |
| 2025-02-03 | 5.31 | $5.06 | 192531 |
| 2025-01-31 | 5.37 | $5.25 | 209900 |
| 2025-01-30 | 5.40 | $5.36 | 159528 |
| 2025-01-29 | 5.41 | $5.34 | 222500 |
| 2025-01-28 | 5.43 | $5.24 | 207243 |
| 2025-01-27 | 5.48 | $5.44 | 250214 |
| 2025-01-24 | 5.48 | $5.44 | 134300 |
| 2025-01-23 | 5.49 | $5.50 | 188917 |
| 2025-01-22 | 5.49 | $5.41 | 137667 |
| 2025-01-21 | 5.50 | $5.56 | 180433 |
| 2025-01-17 | 5.49 | $5.68 | 236200 |
| 2025-01-16 | 5.45 | $5.65 | 344866 |
| 2025-01-15 | 5.41 | $5.70 | 155132 |
| 2025-01-14 | 5.35 | $5.61 | 177037 |
| 2025-01-13 | 5.30 | $5.56 | 184926 |
| 2025-01-10 | 5.26 | $5.43 | 212300 |
| 2025-01-08 | 5.23 | $5.43 | 210506 |
| 2025-01-07 | 5.20 | $5.46 | 310512 |
| 2025-01-06 | 5.17 | $5.40 | 304513 |
| 2025-01-03 | 5.13 | $5.60 | 248800 |
| 2025-01-02 | 5.06 | $5.64 | 366176 |
| 2024-12-31 | 4.96 | $5.36 | 327100 |
| 2024-12-30 | 4.91 | $5.30 | 594446 |
| 2024-12-27 | 4.87 | $4.89 | 188800 |
| 2024-12-26 | 4.91 | $4.90 | 186305 |
| 2024-12-24 | 4.95 | $5.01 | 83000 |
| 2024-12-23 | 4.98 | $4.95 | 242122 |
| 2024-12-20 | 5.03 | $4.84 | 358300 |
| 2024-12-19 | 5.11 | $4.99 | 238615 |
| 2024-12-18 | 5.18 | $5.04 | 299624 |
| 2024-12-17 | 5.25 | $5.08 | 208839 |
| 2024-12-16 | 5.32 | $5.24 | 217500 |
| 2024-12-13 | 5.37 | $5.35 | 138200 |
| 2024-12-12 | 5.41 | $5.33 | 173846 |
| 2024-12-11 | 5.46 | $5.30 | 156301 |
| 2024-12-10 | 5.53 | $5.54 | 211200 |
| 2024-12-09 | 5.56 | $5.55 | 212700 |
| 2024-12-06 | 5.59 | $5.48 | 195900 |
| 2024-12-05 | 5.65 | $5.58 | 206319 |
| 2024-12-04 | 5.69 | $5.54 | 166739 |
| 2024-12-03 | 5.75 | $5.83 | 316526 |
| 2024-12-02 | 5.77 | $5.76 | 356800 |
| 2024-11-29 | 5.80 | $5.50 | 168300 |
| 2024-11-27 | 5.89 | $5.72 | 273104 |
| 2024-11-26 | 5.95 | $5.68 | 235500 |
| 2024-11-25 | 6.03 | $5.79 | 291000 |
| 2024-11-22 | 6.10 | $5.87 | 238704 |
| 2024-11-21 | 6.17 | $5.97 | 191500 |
| 2024-11-20 | 6.23 | $5.97 | 119442 |
| 2024-11-19 | 6.29 | $6.05 | 236724 |
| 2024-11-18 | 6.36 | $6.05 | 224225 |
| 2024-11-15 | 6.43 | $6.30 | 127643 |
| 2024-11-14 | 6.46 | $6.41 | 167900 |
| 2024-11-13 | 6.47 | $6.30 | 332253 |
| 2024-11-12 | 6.51 | $6.77 | 269800 |
| 2024-11-11 | 6.46 | $6.74 | 140000 |
| 2024-11-08 | 6.40 | $6.65 | 156000 |
| 2024-11-07 | 6.36 | $6.64 | 148800 |
| 2024-11-06 | 6.31 | $6.64 | 208650 |
| 2024-11-05 | 6.25 | $6.36 | 92000 |
| 2024-11-04 | 6.24 | $6.20 | 152411 |
| 2024-11-01 | 6.27 | $6.18 | 151672 |
| 2024-10-31 | 6.31 | $6.42 | 121600 |
| 2024-10-30 | 6.30 | $6.36 | 190133 |
| 2024-10-29 | 6.30 | $6.33 | 154000 |
| 2024-10-28 | 6.32 | $6.22 | 242903 |
| 2024-10-25 | 6.35 | $6.27 | 104926 |
| 2024-10-24 | 6.39 | $6.27 | 125216 |
| 2024-10-23 | 6.43 | $6.20 | 158549 |
| 2024-10-22 | 6.49 | $6.36 | 106102 |
| 2024-10-21 | 6.53 | $6.36 | 211500 |
| 2024-10-18 | 6.58 | $6.50 | 127700 |
| 2024-10-17 | 6.61 | $6.44 | 150600 |
| 2024-10-16 | 6.65 | $6.37 | 216530 |
| 2024-10-15 | 6.72 | $6.24 | 285804 |
| 2024-10-14 | 6.82 | $6.49 | 134030 |
| 2024-10-11 | 6.89 | $6.73 | 80815 |
| 2024-10-10 | 6.92 | $6.63 | 100700 |
| 2024-10-09 | 6.97 | $6.70 | 138400 |
| 2024-10-08 | 7.01 | $6.86 | 103700 |
| 2024-10-07 | 7.03 | $6.87 | 100400 |
| 2024-10-04 | 7.05 | $7.02 | 230100 |
| 2024-10-03 | 7.04 | $6.87 | 139800 |
| 2024-10-02 | 7.06 | $7.20 | 83000 |
| 2024-10-01 | 7.01 | $7.16 | 203900 |
| 2024-09-30 | 6.96 | $7.23 | 103600 |
| 2024-09-27 | 6.88 | $7.14 | 148900 |
| 2024-09-26 | 6.81 | $7.42 | 161206 |
| 2024-09-25 | 6.68 | $7.36 | 204604 |
| 2024-09-24 | 6.53 | $7.10 | 175561 |
| 2024-09-23 | 6.41 | $6.62 | 133500 |
| 2024-09-20 | 6.38 | $6.45 | 346510 |
| 2024-09-19 | 6.38 | $6.65 | 83749 |
| 2024-09-18 | 6.33 | $6.48 | 134721 |
| 2024-09-17 | 6.32 | $6.46 | 158800 |
| 2024-09-16 | 6.31 | $6.46 | 104800 |
| 2024-09-13 | 6.29 | $6.37 | 138830 |
| 2024-09-12 | 6.30 | $6.34 | 138600 |
| 2024-09-11 | 6.31 | $6.34 | 100000 |
| 2024-09-10 | 6.33 | $6.22 | 103400 |
| 2024-09-09 | 6.37 | $6.19 | 151818 |
| 2024-09-06 | 6.43 | $6.21 | 79529 |
| 2024-09-05 | 6.50 | $6.35 | 129400 |
| 2024-09-04 | 6.55 | $6.50 | 73600 |
| 2024-09-03 | 6.58 | $6.58 | 215500 |
| 2024-08-30 | 6.59 | $6.75 | 96515 |
| 2024-08-29 | 6.57 | $6.80 | 106700 |
| 2024-08-28 | 6.54 | $6.81 | 163340 |
| 2024-08-27 | 6.50 | $6.79 | 75400 |
| 2024-08-26 | 6.46 | $6.74 | 143902 |
| 2024-08-23 | 6.43 | $6.67 | 296700 |
| 2024-08-22 | 6.41 | $6.47 | 79702 |
| 2024-08-21 | 6.43 | $6.65 | 74157 |
| 2024-08-20 | 6.41 | $6.60 | 121123 |
| 2024-08-19 | 6.41 | $6.65 | 127583 |
| 2024-08-16 | 6.39 | $6.54 | 293300 |
| 2024-08-15 | 6.40 | $6.46 | 115827 |
| 2024-08-14 | 6.43 | $6.35 | 120534 |
| 2024-08-13 | 6.49 | $6.44 | 108214 |
| 2024-08-12 | 6.54 | $6.36 | 176600 |
| 2024-08-09 | 6.62 | $6.46 | 181912 |
| 2024-08-08 | 6.69 | $6.54 | 100300 |
| 2024-08-07 | 6.76 | $6.49 | 102100 |
| 2024-08-06 | 6.85 | $6.63 | 116100 |
| 2024-08-05 | 6.93 | $6.51 | 147100 |
| 2024-08-02 | 7.05 | $6.63 | 153200 |
| 2024-08-01 | 7.16 | $7.01 | 159441 |
| 2024-07-31 | 7.21 | $7.26 | 147000 |
| 2024-07-30 | 7.22 | $7.00 | 189900 |
| 2024-07-29 | 7.28 | $7.06 | 110300 |
| 2024-07-26 | 7.34 | $7.30 | 100602 |
| 2024-07-25 | 7.37 | $7.28 | 128800 |
| 2024-07-24 | 7.40 | $7.27 | 86211 |
| 2024-07-23 | 7.44 | $7.40 | 101515 |
| 2024-07-22 | 7.46 | $7.46 | 184142 |
| 2024-07-19 | 7.47 | $7.17 | 131543 |
| 2024-07-18 | 7.54 | $7.36 | 92000 |
| 2024-07-17 | 7.58 | $7.63 | 154403 |
| 2024-07-16 | 7.58 | $7.71 | 130738 |
| 2024-07-15 | 7.56 | $7.56 | 140248 |
| 2024-07-12 | 7.56 | $7.56 | 92900 |
| 2024-07-11 | 7.57 | $7.57 | 130200 |
| 2024-07-10 | 7.58 | $7.38 | 79900 |
| 2024-07-09 | 7.63 | $7.36 | 82500 |
| 2024-07-08 | 7.69 | $7.44 | 163232 |
| 2024-07-05 | 7.75 | $7.52 | 189300 |
| 2024-07-03 | 7.79 | $7.91 | 46900 |
| 2024-07-02 | 7.77 | $7.89 | 100921 |
| 2024-07-01 | 7.74 | $7.79 | 167300 |
| 2024-06-28 | 7.73 | $7.83 | 712700 |
| 2024-06-27 | 7.71 | $7.74 | 111302 |
| 2024-06-26 | 7.70 | $7.64 | 237519 |
| 2024-06-25 | 7.71 | $7.78 | 97067 |
| 2024-06-24 | 7.70 | $7.59 | 76739 |
| 2024-06-21 | 7.73 | $7.56 | 183424 |
| 2024-06-20 | 7.76 | $7.64 | 97300 |
| 2024-06-18 | 7.78 | $7.51 | 106327 |
| 2024-06-17 | 7.84 | $7.55 | 137900 |
| 2024-06-14 | 7.89 | $7.43 | 167833 |
| 2024-06-13 | 7.98 | $7.73 | 136517 |
| 2024-06-12 | 8.02 | $7.88 | 155700 |
| 2024-06-11 | 8.03 | $7.75 | 82600 |
| 2024-06-10 | 8.07 | $7.90 | 116100 |
| 2024-06-07 | 8.09 | $7.80 | 77100 |
| 2024-06-06 | 8.13 | $7.82 | 195700 |
| 2024-06-05 | 8.17 | $8.09 | 134207 |
| 2024-06-04 | 8.15 | $7.97 | 166349 |
| 2024-06-03 | 8.16 | $8.20 | 295741 |
| 2024-05-31 | 8.12 | $8.27 | 166639 |
| 2024-05-30 | 8.05 | $8.20 | 183131 |
| 2024-05-29 | 7.99 | $8.08 | 279922 |
| 2024-05-28 | 7.94 | $7.81 | 159300 |
| 2024-05-24 | 7.94 | $7.84 | 82300 |
| 2024-05-23 | 7.93 | $7.79 | 150400 |
| 2024-05-22 | 7.93 | $7.98 | 99500 |
| 2024-05-21 | 7.88 | $8.05 | 123400 |
| 2024-05-20 | 7.82 | $7.96 | 122961 |
| 2024-05-17 | 7.76 | $7.84 | 109512 |
| 2024-05-16 | 7.71 | $7.85 | 138830 |
| 2024-05-15 | 7.65 | $7.87 | 125813 |
| 2024-05-14 | 7.58 | $7.90 | 147000 |
| 2024-05-13 | 7.49 | $7.79 | 387698 |
| 2024-05-10 | 7.41 | $7.55 | 248116 |
| 2024-05-09 | 7.36 | $7.76 | 122017 |
| 2024-05-08 | 7.26 | $7.67 | 150605 |
| 2024-05-07 | 7.17 | $7.46 | 112500 |
| 2024-05-06 | 7.10 | $7.35 | 158922 |
| 2024-05-03 | 7.04 | $7.40 | 285724 |
| 2024-05-02 | 6.97 | $7.36 | 158600 |
| 2024-05-01 | 6.89 | $7.18 | 175907 |
| 2024-04-30 | 6.84 | $7.20 | 172300 |
| 2024-04-29 | 6.77 | $7.21 | 137721 |
| 2024-04-26 | 6.70 | $7.00 | 158651 |
| 2024-04-25 | 6.65 | $6.92 | 193700 |
| 2024-04-24 | 6.62 | $6.86 | 144000 |
| 2024-04-23 | 6.60 | $6.87 | 134112 |
| 2024-04-22 | 6.57 | $6.88 | 143115 |
| 2024-04-19 | 6.54 | $6.85 | 201300 |
| 2024-04-18 | 6.51 | $6.76 | 296121 |
| 2024-04-17 | 6.49 | $6.59 | 282300 |
| 2024-04-16 | 6.51 | $6.52 | 180000 |
| 2024-04-15 | 6.55 | $6.66 | 121315 |
| 2024-04-12 | 6.57 | $6.70 | 133312 |
| 2024-04-11 | 6.59 | $6.75 | 144801 |
| 2024-04-10 | 6.60 | $6.64 | 217000 |
| 2024-04-09 | 6.64 | $6.70 | 175029 |
| 2024-04-08 | 6.68 | $6.84 | 137400 |
| 2024-04-05 | 6.70 | $6.93 | 176300 |
| 2024-04-04 | 6.70 | $6.93 | 281500 |
| 2024-04-03 | 6.70 | $6.87 | 215848 |
| 2024-04-02 | 6.72 | $6.68 | 382200 |
| 2024-04-01 | 6.79 | $6.83 | 287203 |
| 2024-03-28 | 6.83 | $6.97 | 985600 |
| 2024-03-27 | 6.86 | $6.84 | 261023 |
| 2024-03-26 | 6.92 | $6.73 | 324168 |
| 2024-03-25 | 7.02 | $6.82 | 311200 |
| 2024-03-22 | 7.12 | $6.86 | 493623 |
| 2024-03-21 | 7.23 | $7.05 | 316100 |
| 2024-03-20 | 7.32 | $6.93 | 356820 |
| 2024-03-19 | 7.46 | $6.97 | 391200 |
| 2024-03-18 | 7.60 | $6.75 | 480400 |
| 2024-03-15 | 7.82 | $6.84 | 817400 |
| 2024-03-14 | 8.06 | $7.00 | 1.8M |
| 2024-03-13 | 8.30 | $8.29 | 237800 |
| 2024-03-12 | 8.31 | $8.36 | 154600 |
| 2024-03-11 | 8.31 | $8.27 | 137800 |
| 2024-03-08 | 8.33 | $8.35 | 165100 |
| 2024-03-07 | 8.33 | $8.26 | 168000 |
| 2024-03-06 | 8.35 | $8.21 | 131400 |
| 2024-03-05 | 8.39 | $8.20 | 138439 |
| 2024-03-04 | 8.43 | $8.28 | 166441 |
| 2024-03-01 | 8.47 | $8.49 | 210086 |
| 2024-02-29 | 8.46 | $8.38 | 189900 |
| 2024-02-28 | 8.48 | $8.32 | 231436 |
| 2024-02-27 | 8.52 | $8.39 | 132850 |
| 2024-02-26 | 8.55 | $8.53 | 131909 |
| 2024-02-23 | 8.55 | $8.59 | 141900 |
| 2024-02-22 | 8.54 | $8.51 | 235500 |
| 2024-02-21 | 8.54 | $8.40 | 201200 |
| 2024-02-20 | 8.57 | $8.25 | 179330 |
| 2024-02-16 | 8.63 | $8.34 | 162800 |
| 2024-02-15 | 8.68 | $8.51 | 219700 |
| 2024-02-14 | 8.71 | $8.34 | 207000 |
| 2024-02-13 | 8.78 | $8.16 | 286749 |
| 2024-02-12 | 8.89 | $8.59 | 220000 |
| 2024-02-09 | 8.93 | $8.54 | 233600 |
| 2024-02-08 | 8.98 | $8.50 | 276000 |
| 2024-02-07 | 9.06 | $8.46 | 271700 |
| 2024-02-06 | 9.14 | $8.52 | 424941 |
| 2024-02-05 | 9.23 | $8.44 | 598839 |
| 2024-02-02 | 9.35 | $9.20 | 236310 |
| 2024-02-01 | 9.32 | $9.30 | 247736 |
| 2024-01-31 | 9.27 | $9.32 | 336753 |
| 2024-01-30 | 9.20 | $9.52 | 219864 |
| 2024-01-29 | 9.07 | $9.26 | 348012 |
| 2024-01-26 | 8.97 | $9.25 | 226506 |
| 2024-01-25 | 8.86 | $9.13 | 393939 |
| 2024-01-24 | 8.75 | $9.13 | 363200 |
| 2024-01-23 | 8.62 | $8.91 | 616100 |
| 2024-01-22 | 8.51 | $9.00 | 488500 |
| 2024-01-19 | 8.37 | $8.55 | 492700 |
| 2024-01-18 | 8.30 | $8.66 | 564307 |
| 2024-01-17 | 8.19 | $8.23 | 275321 |
| 2024-01-16 | 8.15 | $8.16 | 354034 |
| 2024-01-12 | 8.12 | $7.85 | 317000 |
| 2024-01-11 | 8.14 | $7.90 | 418213 |
| 2024-01-10 | 8.16 | $8.18 | 1.0M |
| 2024-01-09 | 8.13 | $7.54 | 422836 |
| 2024-01-08 | 8.22 | $7.84 | 377100 |
| 2024-01-05 | 8.25 | $8.15 | 260302 |
| 2024-01-04 | 8.23 | $8.20 | 391614 |
| 2024-01-03 | 8.19 | $8.05 | 360879 |
| 2024-01-02 | 8.18 | $7.93 | 299000 |
| 2023-12-29 | 8.18 | $8.24 | 684700 |
| 2023-12-28 | 8.12 | $8.21 | 190491 |
| 2023-12-27 | 8.05 | $8.11 | 158449 |
| 2023-12-26 | 7.98 | $8.09 | 267012 |
| 2023-12-22 | 7.91 | $8.09 | 397600 |
| 2023-12-21 | 7.83 | $7.86 | 337100 |
| 2023-12-20 | 7.78 | $7.81 | 331315 |
| 2023-12-19 | 7.72 | $7.82 | 462337 |
| 2023-12-18 | 7.66 | $7.81 | 331591 |
| 2023-12-15 | 7.58 | $7.88 | 555675 |
| 2023-12-14 | 7.48 | $7.70 | 284800 |
| 2023-12-13 | 7.40 | $7.66 | 358028 |
| 2023-12-12 | 7.30 | $7.74 | 845615 |
| 2023-12-11 | 7.18 | $6.99 | 175500 |
| 2023-12-08 | 7.19 | $6.99 | 153600 |
| 2023-12-07 | 7.20 | $6.99 | 142800 |
| 2023-12-06 | 7.22 | $7.03 | 156900 |
| 2023-12-05 | 7.22 | $7.00 | 140134 |
| 2023-12-04 | 7.23 | $7.16 | 235800 |
| 2023-12-01 | 7.21 | $7.06 | 377019 |
| 2023-11-30 | 7.20 | $7.00 | 169212 |
| 2023-11-29 | 7.20 | $7.08 | 140869 |
| 2023-11-28 | 7.18 | $7.21 | 154000 |
| 2023-11-27 | 7.12 | $7.25 | 208300 |
| 2023-11-24 | 7.05 | $7.40 | 333700 |
| 2023-11-22 | 6.94 | $7.04 | 104229 |
| 2023-11-21 | 6.88 | $7.02 | 139491 |
| 2023-11-20 | 6.81 | $7.06 | 272658 |
| 2023-11-17 | 6.72 | $6.99 | 259755 |
| 2023-11-16 | 6.62 | $7.09 | 145700 |
| 2023-11-15 | 6.50 | $7.08 | 266634 |
| 2023-11-14 | 6.35 | $6.91 | 139927 |
| 2023-11-13 | 6.21 | $6.53 | 191328 |
| 2023-11-10 | 6.13 | $6.40 | 170200 |
| 2023-11-09 | 6.06 | $6.35 | 149125 |
| 2023-11-08 | 5.99 | $5.90 | 73241 |
| 2023-11-07 | 6.01 | $6.04 | 65308 |
| 2023-11-06 | 6.00 | $6.03 | 53700 |
| 2023-11-03 | 5.99 | $6.09 | 81918 |
| 2023-11-02 | 5.96 | $6.06 | 82611 |
| 2023-11-01 | 5.94 | $5.95 | 77100 |
| 2023-10-31 | 5.93 | $5.79 | 100408 |
| 2023-10-30 | 5.96 | $5.87 | 72233 |
| 2023-10-27 | 5.98 | $5.89 | 64500 |
| 2023-10-26 | 5.99 | $5.97 | 61919 |
| 2023-10-25 | 5.99 | $5.95 | 114600 |
| 2023-10-24 | 6.00 | $5.93 | 124200 |
| 2023-10-23 | 6.01 | $5.84 | 61712 |
| 2023-10-20 | 6.04 | $5.96 | 93900 |
| 2023-10-19 | 6.04 | $5.92 | 90214 |
| 2023-10-18 | 6.06 | $6.09 | 78328 |
| 2023-10-17 | 6.04 | $6.14 | 104042 |
| 2023-10-16 | 6.01 | $6.06 | 69500 |
| 2023-10-13 | 5.99 | $6.06 | 57501 |
| 2023-10-12 | 5.97 | $6.01 | 169504 |
| 2023-10-11 | 5.96 | $6.04 | 98405 |
| 2023-10-10 | 5.93 | $6.11 | 93924 |
| 2023-10-09 | 5.89 | $6.14 | 91600 |
| 2023-10-06 | 5.83 | $6.03 | 92318 |
| 2023-10-05 | 5.78 | $5.96 | 119309 |
| 2023-10-04 | 5.75 | $5.92 | 189814 |
| 2023-10-03 | 5.71 | $5.96 | 175400 |
| 2023-10-02 | 5.67 | $5.92 | 197200 |
| 2023-09-29 | 5.62 | $5.88 | 531000 |
| 2023-09-28 | 5.58 | $5.87 | 141000 |
| 2023-09-27 | 5.53 | $5.71 | 146235 |
| 2023-09-26 | 5.50 | $5.77 | 163300 |
| 2023-09-25 | 5.47 | $5.69 | 107600 |
| 2023-09-22 | 5.44 | $5.65 | 128300 |
| 2023-09-21 | 5.42 | $5.60 | 83200 |
| 2023-09-20 | 5.41 | $5.57 | 103900 |
| 2023-09-19 | 5.40 | $5.56 | 126300 |
| 2023-09-18 | 5.40 | $5.52 | 161400 |
| 2023-09-15 | 5.40 | $5.57 | 205200 |
| 2023-09-14 | 5.40 | $5.62 | 95900 |
| 2023-09-13 | 5.39 | $5.49 | 109100 |
| 2023-09-12 | 5.41 | $5.51 | 105642 |
| 2023-09-11 | 5.42 | $5.50 | 165400 |
| 2023-09-08 | 5.44 | $5.36 | 131345 |
| 2023-09-07 | 5.50 | $5.35 | 350906 |
| 2023-09-06 | 5.57 | $5.52 | 166500 |
| 2023-09-05 | 5.62 | $5.61 | 205400 |
| 2023-09-01 | 5.66 | $5.75 | 234020 |
| 2023-08-31 | 5.68 | $5.64 | 129809 |
| 2023-08-30 | 5.73 | $5.75 | 113308 |
| 2023-08-29 | 5.76 | $5.74 | 148850 |
| 2023-08-28 | 5.80 | $5.64 | 239200 |
| 2023-08-25 | 5.87 | $5.61 | 153553 |
| 2023-08-24 | 5.96 | $5.73 | 167714 |
| 2023-08-23 | 6.04 | $5.91 | 195125 |
| 2023-08-22 | 6.10 | $6.00 | 213300 |
| 2023-08-21 | 6.15 | $5.91 | 118308 |
| 2023-08-18 | 6.22 | $5.97 | 239704 |
| 2023-08-17 | 6.30 | $6.16 | 160000 |
| 2023-08-16 | 6.36 | $6.02 | 188200 |
| 2023-08-15 | 6.45 | $5.86 | 188061 |
| 2023-08-14 | 6.59 | $5.97 | 274343 |
| 2023-08-11 | 6.73 | $6.01 | 315729 |
| 2023-08-10 | 6.88 | $6.16 | 799706 |
| 2023-08-09 | 7.03 | $6.97 | 286746 |
| 2023-08-08 | 7.03 | $7.00 | 169551 |
| 2023-08-07 | 7.02 | $6.99 | 116100 |
| 2023-08-04 | 7.01 | $6.98 | 163500 |
| 2023-08-03 | 7.01 | $6.97 | 154121 |
| 2023-08-02 | 7.00 | $6.97 | 110730 |
| 2023-08-01 | 6.99 | $7.08 | 124733 |
| 2023-07-31 | 6.96 | $6.97 | 170123 |
| 2023-07-28 | 6.94 | $7.05 | 167700 |
| 2023-07-27 | 6.91 | $6.88 | 155845 |
| 2023-07-26 | 6.90 | $6.87 | 124600 |
| 2023-07-25 | 6.90 | $6.80 | 149328 |
| 2023-07-24 | 6.90 | $6.79 | 142602 |
| 2023-07-21 | 6.91 | $6.74 | 124500 |
| 2023-07-20 | 6.93 | $6.96 | 125812 |
| 2023-07-19 | 6.91 | $6.92 | 182100 |
| 2023-07-18 | 6.89 | $6.90 | 150627 |
| 2023-07-17 | 6.87 | $6.64 | 141600 |
| 2023-07-14 | 6.90 | $6.58 | 127527 |
| 2023-07-13 | 6.95 | $6.84 | 90500 |
| 2023-07-12 | 6.95 | $6.82 | 121100 |
| 2023-07-11 | 6.96 | $6.78 | 160996 |
| 2023-07-10 | 6.97 | $6.91 | 145200 |
| 2023-07-07 | 6.95 | $7.07 | 386100 |
| 2023-07-06 | 6.90 | $6.84 | 242507 |
| 2023-07-05 | 6.88 | $7.05 | 203749 |
| 2023-07-03 | 6.82 | $6.98 | 160723 |
| 2023-06-30 | 6.76 | $6.77 | 635182 |
| 2023-06-29 | 6.73 | $6.75 | 254211 |
| 2023-06-28 | 6.71 | $6.60 | 176900 |
| 2023-06-27 | 6.70 | $6.60 | 273400 |
| 2023-06-26 | 6.70 | $6.54 | 400600 |
| 2023-06-23 | 6.71 | $6.61 | 4.6M |
| 2023-06-22 | 6.70 | $7.09 | 380470 |
| 2023-06-21 | 6.59 | $7.11 | 535400 |
| 2023-06-20 | 6.46 | $6.93 | 471026 |
| 2023-06-16 | 6.34 | $6.72 | 632400 |
| 2023-06-15 | 6.24 | $6.28 | 264800 |
| 2023-06-14 | 6.23 | $6.35 | 144247 |
| 2023-06-13 | 6.19 | $6.37 | 239647 |
| 2023-06-12 | 6.15 | $6.23 | 168900 |
| 2023-06-09 | 6.12 | $6.23 | 124625 |
| 2023-06-08 | 6.10 | $6.27 | 159959 |
| 2023-06-07 | 6.06 | $6.20 | 172400 |
| 2023-06-06 | 6.03 | $6.19 | 239840 |
| 2023-06-05 | 5.99 | $6.25 | 155100 |
| 2023-06-02 | 5.94 | $6.13 | 130700 |
| 2023-06-01 | 5.90 | $5.94 | 172100 |
| 2023-05-31 | 5.90 | $5.74 | 224536 |
| 2023-05-30 | 5.94 | $5.86 | 184300 |
| 2023-05-26 | 5.96 | $5.85 | 123600 |
| 2023-05-25 | 5.99 | $5.86 | 161003 |
| 2023-05-24 | 6.02 | $5.85 | 233033 |
| 2023-05-23 | 6.06 | $6.06 | 89100 |
| 2023-05-22 | 6.06 | $6.08 | 126530 |
| 2023-05-19 | 6.06 | $6.07 | 120000 |
| 2023-05-18 | 6.05 | $5.99 | 139700 |
| 2023-05-17 | 6.07 | $6.07 | 160000 |
| 2023-05-16 | 6.06 | $5.85 | 143219 |
| 2023-05-15 | 6.11 | $6.14 | 126926 |
| 2023-05-12 | 6.10 | $6.12 | 87200 |
| 2023-05-11 | 6.09 | $6.12 | 118213 |
| 2023-05-10 | 6.08 | $6.03 | 103980 |
| 2023-05-09 | 6.09 | $6.05 | 134300 |
| 2023-05-08 | 6.10 | $6.08 | 136800 |
| 2023-05-05 | 6.10 | $6.01 | 146047 |
| 2023-05-04 | 6.12 | $5.78 | 170554 |
| 2023-05-03 | 6.18 | $6.15 | 191026 |
| 2023-05-02 | 6.18 | $6.04 | 107300 |
| 2023-05-01 | 6.20 | $6.17 | 144600 |
| 2023-04-28 | 6.20 | $6.21 | 90300 |
| 2023-04-27 | 6.19 | $6.18 | 144731 |
| 2023-04-26 | 6.18 | $6.07 | 116918 |
| 2023-04-25 | 6.19 | $6.18 | 201800 |
| 2023-04-24 | 6.18 | $6.42 | 135333 |
| 2023-04-21 | 6.12 | $6.18 | 146217 |
| 2023-04-20 | 6.09 | $6.26 | 130645 |
| 2023-04-19 | 6.05 | $6.33 | 93316 |
| 2023-04-18 | 5.99 | $6.34 | 110500 |
| 2023-04-17 | 5.91 | $6.45 | 196300 |
| 2023-04-14 | 5.80 | $6.19 | 114300 |
| 2023-04-13 | 5.72 | $6.04 | 112700 |
| 2023-04-12 | 5.66 | $6.02 | 163460 |
| 2023-04-11 | 5.60 | $5.82 | 136400 |
| 2023-04-10 | 5.58 | $5.76 | 176723 |
| 2023-04-06 | 5.56 | $5.51 | 103309 |
| 2023-04-05 | 5.59 | $5.53 | 168600 |
| 2023-04-04 | 5.63 | $5.46 | 357342 |
| 2023-04-03 | 5.69 | $5.67 | 289801 |
| 2023-03-31 | 5.71 | $5.87 | 202523 |
| 2023-03-30 | 5.69 | $5.75 | 253626 |
| 2023-03-29 | 5.70 | $5.71 | 108162 |
| 2023-03-28 | 5.73 | $5.70 | 134024 |
| 2023-03-27 | 5.75 | $5.75 | 166700 |
| 2023-03-24 | 5.78 | $5.75 | 136422 |
| 2023-03-23 | 5.80 | $5.63 | 154844 |
| 2023-03-22 | 5.86 | $5.51 | 155322 |
| 2023-03-21 | 5.95 | $5.50 | 265400 |
| 2023-03-20 | 6.07 | $5.22 | 388744 |
| 2023-03-17 | 6.25 | $5.53 | 555734 |
| 2023-03-16 | 6.41 | $5.74 | 586332 |
| 2023-03-15 | 6.54 | $6.05 | 211900 |
| 2023-03-14 | 6.63 | $6.20 | 315600 |
| 2023-03-13 | 6.70 | $5.93 | 484700 |
| 2023-03-10 | 6.84 | $6.53 | 221900 |
| 2023-03-09 | 6.87 | $6.68 | 244500 |
| 2023-03-08 | 6.88 | $6.95 | 229413 |
| 2023-03-07 | 6.82 | $7.00 | 205506 |
| 2023-03-06 | 6.75 | $7.01 | 519466 |
| 2023-03-03 | 6.66 | $6.79 | 304243 |
| 2023-03-02 | 6.60 | $6.63 | 268600 |
| 2023-03-01 | 6.56 | $6.54 | 146790 |
| 2023-02-28 | 6.54 | $6.64 | 302400 |
| 2023-02-27 | 6.48 | $6.68 | 412900 |
| 2023-02-24 | 6.41 | $6.49 | 176902 |
| 2023-02-23 | 6.37 | $6.68 | 284813 |
| 2023-02-22 | 6.27 | $6.30 | 268641 |
| 2023-02-21 | 6.25 | $6.09 | 249137 |
| 2023-02-17 | 6.26 | $6.15 | 216135 |
| 2023-02-16 | 6.25 | $6.18 | 188200 |
| 2023-02-15 | 6.24 | $6.14 | 107826 |
| 2023-02-14 | 6.24 | $6.24 | 282400 |
| 2023-02-13 | 6.21 | $6.19 | 211000 |
| 2023-02-10 | 6.18 | $6.15 | 208100 |
| 2023-02-09 | 6.16 | $6.29 | 354402 |
| 2023-02-08 | 6.10 | $6.12 | 310100 |
| 2023-02-07 | 6.07 | $6.02 | 245100 |
| 2023-02-06 | 6.06 | $6.01 | 205400 |
| 2023-02-03 | 6.04 | $6.02 | 170300 |
| 2023-02-02 | 6.02 | $6.02 | 228100 |
| 2023-02-01 | 5.99 | $6.04 | 301100 |
| 2023-01-31 | 5.95 | $6.07 | 220700 |
| 2023-01-30 | 5.90 | $5.92 | 291649 |
| 2023-01-27 | 5.86 | $5.80 | 181000 |
| 2023-01-26 | 5.85 | $5.73 | 234400 |
| 2023-01-25 | 5.85 | $5.84 | 178845 |
| 2023-01-24 | 5.83 | $5.89 | 135900 |
| 2023-01-23 | 5.78 | $5.82 | 186203 |
| 2023-01-20 | 5.75 | $5.96 | 166609 |
| 2023-01-19 | 5.68 | $5.76 | 136649 |
| 2023-01-18 | 5.63 | $5.74 | 134734 |
| 2023-01-17 | 5.59 | $5.81 | 194046 |
| 2023-01-13 | 5.52 | $5.68 | 89238 |
| 2023-01-12 | 5.46 | $5.67 | 253500 |
| 2023-01-11 | 5.40 | $5.58 | 227533 |
| 2023-01-10 | 5.35 | $5.45 | 264729 |
| 2023-01-09 | 5.31 | $5.33 | 212833 |
| 2023-01-06 | 5.29 | $5.47 | 136233 |
| 2023-01-05 | 5.24 | $5.32 | 101057 |
| 2023-01-04 | 5.22 | $5.32 | 150931 |
| 2023-01-03 | 5.19 | $5.41 | 212800 |
| 2022-12-30 | 5.13 | $5.15 | 114000 |
| 2022-12-29 | 5.12 | $5.17 | 49534 |
| 2022-12-28 | 5.10 | $5.06 | 66714 |
| 2022-12-27 | 5.10 | $5.21 | 84200 |
| 2022-12-23 | 5.08 | $5.22 | 71120 |
| 2022-12-22 | 5.04 | $5.04 | 127920 |
| 2022-12-21 | 5.04 | $5.18 | 84100 |
| 2022-12-20 | 5.00 | $5.06 | 125000 |
| 2022-12-19 | 4.99 | $4.90 | 144131 |
| 2022-12-16 | 5.01 | $5.01 | 141454 |
| 2022-12-15 | 5.00 | $4.95 | 87000 |
| 2022-12-14 | 5.01 | $5.00 | 68227 |
| 2022-12-13 | 5.01 | $5.00 | 90200 |
| 2022-12-12 | 5.01 | $5.02 | 103030 |
| 2022-12-09 | 5.01 | $4.90 | 91010 |
| 2022-12-08 | 5.03 | $4.92 | 77940 |
| 2022-12-07 | 5.05 | $4.88 | 107412 |
| 2022-12-06 | 5.08 | $5.01 | 39630 |
| 2022-12-05 | 5.09 | $5.08 | 114800 |
| 2022-12-02 | 5.08 | $5.07 | 82700 |
| 2022-12-01 | 5.08 | $5.13 | 122200 |
| 2022-11-30 | 5.06 | $5.13 | 117716 |
| 2022-11-29 | 5.03 | $5.17 | 126800 |
| 2022-11-28 | 5.00 | $5.14 | 140300 |
| 2022-11-25 | 4.96 | $5.06 | 74100 |
| 2022-11-23 | 4.94 | $4.93 | 166800 |
| 2022-11-22 | 4.93 | $4.91 | 84432 |
| 2022-11-21 | 4.94 | $4.89 | 103721 |
| 2022-11-18 | 4.94 | $4.83 | 113300 |
| 2022-11-17 | 4.96 | $4.77 | 99567 |
| 2022-11-16 | 5.00 | $4.79 | 153449 |
| 2022-11-15 | 5.04 | $5.07 | 142789 |
| 2022-11-14 | 5.02 | $5.06 | 273105 |
| 2022-11-11 | 5.01 | $5.07 | 124736 |
| 2022-11-10 | 4.98 | $4.90 | 406928 |
| 2022-11-09 | 4.99 | $5.16 | 85000 |
| 2022-11-08 | 4.95 | $5.14 | 109700 |
| 2022-11-07 | 4.90 | $5.10 | 85400 |
| 2022-11-04 | 4.86 | $4.91 | 78400 |
| 2022-11-03 | 4.84 | $4.69 | 144206 |
| 2022-11-02 | 4.87 | $4.75 | 130061 |
| 2022-11-01 | 4.89 | $4.86 | 97035 |
| 2022-10-31 | 4.90 | $4.83 | 228900 |
| 2022-10-28 | 4.90 | $4.86 | 154900 |
| 2022-10-27 | 4.91 | $4.85 | 117135 |
| 2022-10-26 | 4.91 | $5.15 | 125225 |
| 2022-10-25 | 4.86 | $5.13 | 75700 |
| 2022-10-24 | 4.79 | $4.96 | 94639 |
| 2022-10-21 | 4.76 | $4.97 | 157823 |
| 2022-10-20 | 4.71 | $4.89 | 88300 |
| 2022-10-19 | 4.68 | $4.87 | 92500 |
| 2022-10-18 | 4.64 | $4.81 | 119052 |
| 2022-10-17 | 4.62 | $4.73 | 89200 |
| 2022-10-14 | 4.60 | $4.70 | 114300 |
| 2022-10-13 | 4.59 | $4.70 | 71778 |
| 2022-10-12 | 4.58 | $4.59 | 107842 |
| 2022-10-11 | 4.59 | $4.48 | 107900 |
| 2022-10-10 | 4.62 | $4.56 | 124818 |
| 2022-10-07 | 4.64 | $4.71 | 96200 |
| 2022-10-06 | 4.64 | $4.82 | 71700 |
| 2022-10-05 | 4.61 | $4.80 | 95700 |
| 2022-10-04 | 4.59 | $4.76 | 97549 |
| 2022-10-03 | 4.57 | $4.66 | 174905 |
| 2022-09-30 | 4.56 | $4.62 | 169908 |
| 2022-09-29 | 4.57 | $4.51 | 150243 |
| 2022-09-28 | 4.60 | $4.57 | 115018 |
| 2022-09-27 | 4.63 | $4.50 | 75800 |
| 2022-09-26 | 4.67 | $4.44 | 112844 |
| 2022-09-23 | 4.74 | $4.55 | 305700 |
| 2022-09-22 | 4.79 | $4.70 | 124646 |
| 2022-09-21 | 4.82 | $4.70 | 93400 |
| 2022-09-20 | 4.85 | $4.79 | 117819 |
| 2022-09-19 | 4.88 | $4.79 | 157444 |
| 2022-09-16 | 4.90 | $4.70 | 662300 |
| 2022-09-15 | 4.95 | $5.00 | 138500 |
| 2022-09-14 | 4.95 | $4.93 | 140600 |
| 2022-09-13 | 4.96 | $4.95 | 105700 |
| 2022-09-12 | 4.97 | $5.03 | 94534 |
| 2022-09-09 | 4.96 | $5.00 | 144018 |
| 2022-09-08 | 4.96 | $4.82 | 125932 |
| 2022-09-07 | 4.99 | $4.90 | 188600 |
| 2022-09-06 | 5.02 | $4.85 | 241024 |
| 2022-09-02 | 5.06 | $4.89 | 177909 |
| 2022-09-01 | 5.10 | $4.85 | 197500 |
| 2022-08-31 | 5.15 | $5.01 | 234523 |
| 2022-08-30 | 5.18 | $5.00 | 236045 |
| 2022-08-29 | 5.21 | $5.17 | 134300 |
| 2022-08-26 | 5.21 | $5.19 | 135900 |
| 2022-08-25 | 5.21 | $5.22 | 111100 |
| 2022-08-24 | 5.21 | $5.17 | 219000 |
| 2022-08-23 | 5.21 | $5.12 | 142300 |
| 2022-08-22 | 5.22 | $5.07 | 330900 |
| 2022-08-19 | 5.24 | $5.06 | 216426 |
| 2022-08-18 | 5.27 | $5.24 | 243800 |
| 2022-08-17 | 5.27 | $5.24 | 135727 |
| 2022-08-16 | 5.26 | $5.40 | 124410 |
| 2022-08-15 | 5.22 | $5.48 | 310200 |
| 2022-08-12 | 5.15 | $5.66 | 234700 |
| 2022-08-11 | 5.04 | $5.48 | 223800 |
| 2022-08-10 | 4.94 | $5.55 | 542300 |
| 2022-08-09 | 4.81 | $4.85 | 176300 |
| 2022-08-08 | 4.82 | $5.05 | 165900 |
| 2022-08-05 | 4.78 | $4.80 | 186600 |
| 2022-08-04 | 4.79 | $4.59 | 260032 |
| 2022-08-03 | 4.84 | $4.91 | 233953 |
| 2022-08-02 | 4.84 | $5.02 | 183000 |
| 2022-08-01 | 4.81 | $5.17 | 389551 |
| 2022-07-29 | 4.75 | $5.08 | 106925 |
| 2022-07-28 | 4.69 | $5.09 | 113632 |
| 2022-07-27 | 4.63 | $5.15 | 317409 |
| 2022-07-26 | 4.55 | $4.83 | 168000 |
| 2022-07-25 | 4.52 | $4.76 | 366174 |
| 2022-07-22 | 4.50 | $4.68 | 118303 |
| 2022-07-21 | 4.50 | $4.72 | 252710 |
| 2022-07-20 | 4.50 | $4.63 | 318564 |
| 2022-07-19 | 4.51 | $4.62 | 271922 |
| 2022-07-18 | 4.53 | $4.55 | 207406 |
| 2022-07-15 | 4.57 | $4.53 | 156296 |
| 2022-07-14 | 4.62 | $4.38 | 239900 |
| 2022-07-13 | 4.72 | $4.42 | 335853 |
| 2022-07-12 | 4.82 | $4.52 | 538696 |
| 2022-07-11 | 4.93 | $4.81 | 202500 |
| 2022-07-08 | 4.98 | $4.95 | 145721 |
| 2022-07-07 | 5.03 | $4.97 | 218267 |
| 2022-07-06 | 5.07 | $4.80 | 412800 |
| 2022-07-05 | 5.16 | $4.93 | 410206 |
| 2022-07-01 | 5.24 | $5.03 | 268812 |
| 2022-06-30 | 5.31 | $5.08 | 176045 |
| 2022-06-29 | 5.38 | $5.15 | 190710 |
| 2022-06-28 | 5.45 | $5.41 | 310900 |
| 2022-06-27 | 5.48 | $5.41 | 331539 |
| 2022-06-24 | 5.51 | $5.15 | 298516 |
| 2022-06-23 | 5.60 | $5.08 | 394047 |
| 2022-06-22 | 5.73 | $5.17 | 304709 |
| 2022-06-21 | 5.85 | $5.42 | 327443 |
| 2022-06-17 | 5.95 | $5.32 | 380544 |
| 2022-06-16 | 6.08 | $5.30 | 508174 |
| 2022-06-15 | 6.23 | $5.61 | 331400 |
| 2022-06-14 | 6.34 | $5.77 | 372154 |
| 2022-06-13 | 6.44 | $5.70 | 640900 |
| 2022-06-10 | 6.56 | $6.04 | 445965 |
| 2022-06-09 | 6.63 | $5.88 | 624344 |
| 2022-06-08 | 6.75 | $6.30 | 696524 |
| 2022-06-07 | 6.79 | $6.80 | 625945 |
| 2022-06-06 | 6.73 | $6.58 | 547703 |
| 2022-06-03 | 6.70 | $6.90 | 471608 |
| 2022-06-02 | 6.60 | $6.75 | 477300 |
| 2022-06-01 | 6.51 | $6.84 | 768070 |
| 2022-05-31 | 6.38 | $6.71 | 708129 |
| 2022-05-27 | 6.26 | $6.44 | 465128 |
| 2022-05-26 | 6.17 | $6.57 | 399046 |
| 2022-05-25 | 6.04 | $6.58 | 735360 |
| 2022-05-24 | 5.88 | $6.20 | 668658 |
| 2022-05-23 | 5.78 | $6.63 | 1.5M |
| 2022-05-20 | 5.57 | $5.96 | 376145 |
| 2022-05-19 | 5.46 | $5.83 | 334200 |
| 2022-05-18 | 5.36 | $5.86 | 463844 |
| 2022-05-17 | 5.24 | $5.85 | 574921 |
| 2022-05-16 | 5.11 | $5.51 | 624781 |
| 2022-05-13 | 5.02 | $5.19 | 337100 |
| 2022-05-12 | 4.99 | $5.14 | 279900 |
| 2022-05-11 | 4.96 | $5.27 | 430316 |
| 2022-05-10 | 4.90 | $4.81 | 185600 |
| 2022-05-09 | 4.92 | $4.82 | 386607 |
| 2022-05-06 | 4.95 | $5.09 | 147100 |
| 2022-05-05 | 4.93 | $5.11 | 175600 |
| 2022-05-04 | 4.90 | $4.98 | 195800 |
| 2022-05-03 | 4.89 | $4.99 | 177432 |
| 2022-05-02 | 4.88 | $4.79 | 279600 |
| 2022-04-29 | 4.92 | $4.78 | 244200 |
| 2022-04-28 | 4.96 | $4.95 | 163400 |
| 2022-04-27 | 4.97 | $4.95 | 260322 |
| 2022-04-26 | 4.98 | $4.72 | 161831 |
| 2022-04-25 | 5.04 | $4.70 | 439400 |
| 2022-04-22 | 5.12 | $5.01 | 267600 |
| 2022-04-21 | 5.15 | $4.99 | 301800 |
| 2022-04-20 | 5.18 | $5.33 | 292318 |
| 2022-04-19 | 5.15 | $5.42 | 209200 |
| 2022-04-18 | 5.10 | $5.36 | 361440 |
| 2022-04-14 | 5.05 | $5.24 | 291500 |
| 2022-04-13 | 5.01 | $4.93 | 153332 |
| 2022-04-12 | 5.04 | $4.78 | 258560 |
| 2022-04-11 | 5.10 | $4.72 | 487923 |
| 2022-04-08 | 5.19 | $4.90 | 228641 |
| 2022-04-07 | 5.25 | $4.75 | 294735 |
| 2022-04-06 | 5.36 | $4.76 | 477909 |
| 2022-04-05 | 5.47 | $4.85 | 497807 |
| 2022-04-04 | 5.59 | $4.99 | 803720 |
| 2022-04-01 | 5.70 | $5.28 | 515509 |
| 2022-03-31 | 5.76 | $5.56 | 217400 |
| 2022-03-30 | 5.77 | $5.69 | 235712 |
| 2022-03-29 | 5.75 | $5.68 | 356017 |
| 2022-03-28 | 5.73 | $5.63 | 573000 |
| 2022-03-25 | 5.71 | $5.57 | 660386 |
| 2022-03-24 | 5.70 | $5.66 | 556347 |
| 2022-03-23 | 5.67 | $5.80 | 657200 |
| 2022-03-22 | 5.61 | $5.68 | 505300 |
| 2022-03-21 | 5.55 | $5.63 | 776130 |
| 2022-03-18 | 5.50 | $5.35 | 802643 |
| 2022-03-17 | 5.50 | $5.22 | 1.8M |
| 2022-03-16 | 5.52 | $5.90 | 1.3M |
| 2022-03-15 | 5.40 | $5.40 | 828400 |
| 2022-03-14 | 5.36 | $4.99 | 832900 |
| 2022-03-11 | 5.40 | $5.63 | 1.0M |
| 2022-03-10 | 5.32 | $5.47 | 430453 |
| 2022-03-09 | 5.25 | $5.34 | 362175 |
| 2022-03-08 | 5.19 | $5.11 | 212049 |
| 2022-03-07 | 5.17 | $5.07 | 687800 |
| 2022-03-04 | 5.16 | $5.21 | 355900 |
| 2022-03-03 | 5.11 | $5.18 | 713900 |
| 2022-03-02 | 5.05 | $5.09 | 640300 |
| 2022-03-01 | 5.01 | $5.00 | 478814 |
| 2022-02-28 | 4.98 | $5.08 | 816800 |
| 2022-02-25 | 4.92 | $4.88 | 589100 |
| 2022-02-24 | 4.90 | $4.99 | 423514 |
| 2022-02-23 | 4.84 | $5.02 | 1.4M |
| 2022-02-22 | 4.77 | $5.08 | 669001 |
| 2022-02-18 | 4.67 | $4.81 | 277500 |
| 2022-02-17 | 4.62 | $4.77 | 210600 |
| 2022-02-16 | 4.56 | $4.68 | 114900 |
| 2022-02-15 | 4.50 | $4.54 | 116743 |
| 2022-02-14 | 4.47 | $4.52 | 122205 |
| 2022-02-11 | 4.44 | $4.47 | 137813 |
| 2022-02-10 | 4.41 | $4.62 | 243132 |
| 2022-02-09 | 4.34 | $4.66 | 164836 |
| 2022-02-08 | 4.26 | $4.43 | 91000 |
| 2022-02-07 | 4.20 | $4.44 | 115200 |
| 2022-02-04 | 4.14 | $4.28 | 72411 |
| 2022-02-03 | 4.10 | $4.25 | 96300 |
| 2022-02-02 | 4.05 | $4.34 | 148948 |
| 2022-02-01 | 3.98 | $4.38 | 280745 |
| 2022-01-31 | 3.90 | $4.00 | 130349 |
| 2022-01-28 | 3.87 | $3.92 | 90541 |
| 2022-01-27 | 3.86 | $3.87 | 47400 |
| 2022-01-26 | 3.86 | $3.81 | 102000 |
| 2022-01-25 | 3.87 | $3.89 | 77300 |
| 2022-01-24 | 3.87 | $3.83 | 305300 |
| 2022-01-21 | 3.88 | $3.76 | 217840 |
| 2022-01-20 | 3.90 | $3.94 | 181200 |
| 2022-01-19 | 3.89 | $3.87 | 123200 |
| 2022-01-18 | 3.90 | $3.97 | 100020 |
| 2022-01-14 | 3.88 | $3.99 | 100815 |
| 2022-01-13 | 3.85 | $3.95 | 74847 |
| 2022-01-12 | 3.83 | $3.96 | 159900 |
| 2022-01-11 | 3.81 | $3.95 | 204122 |
| 2022-01-10 | 3.78 | $3.78 | 165200 |
| 2022-01-07 | 3.79 | $3.96 | 84738 |
| 2022-01-06 | 3.75 | $3.92 | 115649 |
| 2022-01-05 | 3.73 | $3.89 | 121648 |
| 2022-01-04 | 3.70 | $3.98 | 228239 |
| 2022-01-03 | 3.65 | $3.85 | 102700 |
| 2021-12-31 | 3.62 | $3.78 | 213300 |
| 2021-12-30 | 3.61 | $3.72 | 291700 |
| 2021-12-29 | 3.60 | $3.71 | 191628 |
| 2021-12-28 | 3.59 | $3.75 | 185600 |
| 2021-12-27 | 3.58 | $3.69 | 139400 |
| 2021-12-23 | 3.58 | $3.71 | 94035 |
| 2021-12-22 | 3.57 | $3.62 | 175300 |
| 2021-12-21 | 3.59 | $3.56 | 111424 |
| 2021-12-20 | 3.62 | $3.51 | 217300 |
| 2021-12-17 | 3.67 | $3.67 | 252800 |
| 2021-12-16 | 3.69 | $3.67 | 161800 |
| 2021-12-15 | 3.72 | $3.72 | 276139 |
| 2021-12-14 | 3.74 | $3.66 | 162500 |
| 2021-12-13 | 3.78 | $3.73 | 113500 |
| 2021-12-10 | 3.81 | $3.83 | 74600 |
| 2021-12-09 | 3.83 | $3.92 | 100348 |
| 2021-12-08 | 3.83 | $4.10 | 149000 |
| 2021-12-07 | 3.80 | $4.08 | 187603 |
| 2021-12-06 | 3.76 | $3.89 | 189412 |
| 2021-12-03 | 3.76 | $3.78 | 211000 |
| 2021-12-02 | 3.79 | $3.72 | 235500 |
| 2021-12-01 | 3.83 | $3.70 | 240199 |
| 2021-11-30 | 3.89 | $3.82 | 221900 |
| 2021-11-29 | 3.94 | $4.02 | 214339 |
| 2021-11-26 | 3.95 | $3.94 | 194138 |
| 2021-11-24 | 3.98 | $4.11 | 304500 |
| 2021-11-23 | 3.98 | $3.98 | 287888 |
| 2021-11-22 | 4.00 | $3.91 | 295600 |
| 2021-11-19 | 4.05 | $3.91 | 266605 |
| 2021-11-18 | 4.11 | $3.91 | 343028 |
| 2021-11-17 | 4.18 | $3.81 | 262500 |
| 2021-11-16 | 4.29 | $3.94 | 650823 |
| 2021-11-15 | 4.38 | $4.27 | 551854 |
| 2021-11-12 | 4.42 | $4.38 | 298836 |
| 2021-11-11 | 4.45 | $4.54 | 285300 |
| 2021-11-10 | 4.44 | $4.64 | 1.1M |
| 2021-11-09 | 4.41 | $4.50 | 371543 |
| 2021-11-08 | 4.42 | $4.41 | 235549 |
| 2021-11-05 | 4.44 | $4.41 | 268600 |
| 2021-11-04 | 4.46 | $4.43 | 467500 |
| 2021-11-03 | 4.49 | $4.61 | 256800 |
| 2021-11-02 | 4.48 | $4.57 | 347443 |
| 2021-11-01 | 4.48 | $4.57 | 203099 |
| 2021-10-29 | 4.48 | $4.52 | 214735 |
| 2021-10-28 | 4.50 | $4.50 | 142000 |
| 2021-10-27 | 4.52 | $4.37 | 227013 |
| 2021-10-26 | 4.57 | $4.40 | 313727 |
| 2021-10-25 | 4.63 | $4.59 | 199314 |
| 2021-10-22 | 4.66 | $4.51 | 221129 |
| 2021-10-21 | 4.70 | $4.58 | 162300 |
| 2021-10-20 | 4.75 | $4.67 | 229100 |
| 2021-10-19 | 4.78 | $4.70 | 253728 |
| 2021-10-18 | 4.81 | $4.60 | 251426 |
| 2021-10-15 | 4.87 | $4.52 | 237400 |
| 2021-10-14 | 4.95 | $4.45 | 812971 |
| 2021-10-13 | 5.07 | $4.82 | 998733 |
| 2021-10-12 | 5.12 | $5.02 | 236800 |
| 2021-10-11 | 5.14 | $5.13 | 216700 |
| 2021-10-08 | 5.15 | $5.08 | 234449 |
| 2021-10-07 | 5.16 | $5.20 | 289000 |
| 2021-10-06 | 5.15 | $5.14 | 292863 |
| 2021-10-05 | 5.15 | $5.18 | 234800 |
| 2021-10-04 | 5.14 | $5.00 | 320156 |
| 2021-10-01 | 5.16 | $5.24 | 230419 |
| 2021-09-30 | 5.14 | $5.05 | 160415 |
| 2021-09-29 | 5.16 | $5.04 | 243755 |
| 2021-09-28 | 5.18 | $5.11 | 324746 |
| 2021-09-27 | 5.19 | $5.18 | 313400 |
| 2021-09-24 | 5.19 | $5.10 | 368932 |
| 2021-09-23 | 5.20 | $4.94 | 388408 |
| 2021-09-22 | 5.25 | $4.86 | 509068 |
| 2021-09-21 | 5.33 | $4.64 | 1.3M |
| 2021-09-20 | 5.46 | $4.85 | 1.3M |
| 2021-09-17 | 5.56 | $5.54 | 1.3M |
| 2021-09-16 | 5.54 | $5.85 | 567246 |
| 2021-09-15 | 5.44 | $5.56 | 497800 |
| 2021-09-14 | 5.40 | $5.50 | 324634 |
| 2021-09-13 | 5.35 | $5.60 | 532531 |
| 2021-09-10 | 5.27 | $5.38 | 457910 |
| 2021-09-09 | 5.23 | $5.38 | 567398 |
| 2021-09-08 | 5.18 | $5.29 | 1.5M |
| 2021-09-07 | 5.14 | $5.69 | 2.4M |
| 2021-09-03 | 5.01 | $5.28 | 374824 |
| 2021-09-02 | 4.94 | $5.07 | 729507 |
| 2021-09-01 | 4.91 | $5.08 | 940480 |
| 2021-08-31 | 4.87 | $4.90 | 315700 |
| 2021-08-30 | 4.85 | $4.85 | 467243 |
| 2021-08-27 | 4.85 | $4.85 | 591615 |
| 2021-08-26 | 4.85 | $4.82 | 190967 |
| 2021-08-25 | 4.85 | $4.80 | 210700 |
| 2021-08-24 | 4.86 | $4.81 | 1.4M |
| 2021-08-23 | 4.86 | $4.80 | 216219 |
| 2021-08-20 | 4.87 | $4.88 | 192729 |
| 2021-08-19 | 4.87 | $4.81 | 141911 |
| 2021-08-18 | 4.87 | $4.82 | 128900 |
| 2021-08-17 | 4.88 | $4.83 | 109602 |
| 2021-08-16 | 4.88 | $4.87 | 354847 |
| 2021-08-13 | 4.88 | $4.70 | 384000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
7.50
2026-08-10
Close Price
$7.33
Vol: 433904
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.57
Average
6.01
Maximum
9.45
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 7.50 | $7.33 | 433904 |
| 2026-08-07 | 7.54 | $7.42 | 287200 |
| 2026-08-06 | 7.55 | $7.44 | 306900 |
| 2026-08-05 | 7.56 | $7.24 | 427623 |
| 2026-08-04 | 7.63 | $7.42 | 292200 |
| 2026-08-03 | 7.65 | $7.61 | 411822 |
| 2026-07-31 | 7.62 | $7.61 | 296400 |
| 2026-07-30 | 7.58 | $7.54 | 233100 |
| 2026-07-29 | 7.55 | $7.40 | 234320 |
| 2026-07-28 | 7.55 | $7.54 | 380852 |
| 2026-07-27 | 7.51 | $7.46 | 364100 |
| 2026-07-24 | 7.48 | $7.66 | 375749 |
| 2026-07-23 | 7.38 | $7.63 | 427633 |
| 2026-07-22 | 7.26 | $7.48 | 279309 |
| 2026-07-21 | 7.17 | $7.50 | 365600 |
| 2026-07-20 | 7.05 | $7.17 | 327319 |
| 2026-07-17 | 7.01 | $7.03 | 291600 |
| 2026-07-16 | 7.00 | $7.25 | 296023 |
| 2026-07-15 | 6.92 | $7.29 | 327608 |
| 2026-07-14 | 6.82 | $7.18 | 353341 |
| 2026-07-13 | 6.73 | $7.07 | 431071 |
| 2026-07-10 | 6.66 | $6.95 | 330007 |
| 2026-07-09 | 6.61 | $6.74 | 402500 |
| 2026-07-08 | 6.63 | $6.90 | 360000 |
| 2026-07-07 | 6.60 | $6.78 | 616248 |
| 2026-07-06 | 6.61 | $6.84 | 436800 |
| 2026-07-02 | 6.61 | $6.60 | 437658 |
| 2026-07-01 | 6.69 | $6.52 | 517800 |
| 2026-06-30 | 6.81 | $6.50 | 618300 |
| 2026-06-29 | 6.98 | $6.78 | 701335 |
| 2026-06-26 | 7.10 | $6.82 | 1.9M |
| 2026-06-25 | 7.23 | $6.96 | 478501 |
| 2026-06-24 | 7.35 | $7.27 | 392304 |
| 2026-06-23 | 7.41 | $7.58 | 364900 |
| 2026-06-22 | 7.37 | $7.50 | 708942 |
| 2026-06-18 | 7.36 | $7.38 | 717000 |
| 2026-06-17 | 7.39 | $7.46 | 601300 |
| 2026-06-16 | 7.39 | $7.62 | 574919 |
| 2026-06-15 | 7.35 | $7.57 | 547024 |
| 2026-06-12 | 7.32 | $7.68 | 345800 |
| 2026-06-11 | 7.25 | $7.35 | 382513 |
| 2026-06-10 | 7.28 | $7.30 | 422900 |
| 2026-06-09 | 7.33 | $7.31 | 475931 |
| 2026-06-08 | 7.39 | $7.23 | 392176 |
| 2026-06-05 | 7.49 | $7.21 | 329573 |
| 2026-06-04 | 7.62 | $7.27 | 461429 |
| 2026-06-03 | 7.77 | $7.31 | 599793 |
| 2026-06-02 | 7.93 | $7.90 | 1.6M |
| 2026-06-01 | 7.95 | $7.64 | 621879 |
| 2026-05-29 | 8.05 | $7.57 | 567515 |
| 2026-05-28 | 8.19 | $7.68 | 967540 |
| 2026-05-27 | 8.32 | $8.14 | 613530 |
| 2026-05-26 | 8.34 | $8.37 | 848927 |
| 2026-05-22 | 8.28 | $8.02 | 474717 |
| 2026-05-21 | 8.32 | $8.28 | 599322 |
| 2026-05-20 | 8.28 | $8.20 | 519008 |
| 2026-05-19 | 8.26 | $8.16 | 679838 |
| 2026-05-18 | 8.23 | $7.92 | 979195 |
| 2026-05-15 | 8.28 | $8.19 | 1.2M |
| 2026-05-14 | 8.24 | $8.27 | 733500 |
| 2026-05-13 | 8.17 | $8.26 | 1.1M |
| 2026-05-12 | 8.08 | $8.64 | 1.6M |
| 2026-05-11 | 7.85 | $7.69 | 510228 |
| 2026-05-08 | 7.86 | $7.84 | 397509 |
| 2026-05-07 | 7.83 | $7.87 | 452900 |
| 2026-05-06 | 7.78 | $7.82 | 429714 |
| 2026-05-05 | 7.73 | $7.93 | 456760 |
| 2026-05-04 | 7.63 | $7.47 | 351514 |
| 2026-05-01 | 7.66 | $7.72 | 557200 |
| 2026-04-30 | 7.61 | $7.66 | 342700 |
| 2026-04-29 | 7.57 | $7.60 | 305204 |
| 2026-04-28 | 7.54 | $7.69 | 317200 |
| 2026-04-27 | 7.47 | $7.56 | 764100 |
| 2026-04-24 | 7.43 | $7.17 | 365000 |
| 2026-04-23 | 7.51 | $7.25 | 295500 |
| 2026-04-22 | 7.57 | $7.32 | 369717 |
| 2026-04-21 | 7.62 | $7.29 | 447806 |
| 2026-04-20 | 7.69 | $7.79 | 499210 |
| 2026-04-17 | 7.62 | $7.90 | 404541 |
| 2026-04-16 | 7.50 | $7.76 | 496100 |
| 2026-04-15 | 7.39 | $7.66 | 442231 |
| 2026-04-14 | 7.29 | $7.54 | 612256 |
| 2026-04-13 | 7.21 | $7.52 | 479600 |
| 2026-04-10 | 7.12 | $7.29 | 380008 |
| 2026-04-09 | 7.08 | $7.45 | 343000 |
| 2026-04-08 | 6.99 | $7.54 | 548000 |
| 2026-04-07 | 6.85 | $7.24 | 577048 |
| 2026-04-06 | 6.78 | $7.19 | 319228 |
| 2026-04-02 | 6.72 | $7.29 | 618325 |
| 2026-04-01 | 6.62 | $7.14 | 555018 |
| 2026-03-31 | 6.56 | $7.08 | 448500 |
| 2026-03-30 | 6.50 | $6.88 | 541509 |
| 2026-03-27 | 6.51 | $6.77 | 458400 |
| 2026-03-26 | 6.56 | $6.84 | 440900 |
| 2026-03-25 | 6.61 | $6.96 | 475300 |
| 2026-03-24 | 6.64 | $7.12 | 721032 |
| 2026-03-23 | 6.64 | $6.94 | 661000 |
| 2026-03-20 | 6.70 | $6.79 | 873800 |
| 2026-03-19 | 6.85 | $7.07 | 694936 |
| 2026-03-18 | 6.94 | $6.99 | 564330 |
| 2026-03-17 | 7.09 | $6.94 | 557600 |
| 2026-03-16 | 7.29 | $6.96 | 873435 |
| 2026-03-13 | 7.55 | $6.83 | 2.1M |
| 2026-03-12 | 7.91 | $7.04 | 907220 |
| 2026-03-11 | 8.29 | $7.22 | 1.5M |
| 2026-03-10 | 8.69 | $8.35 | 801916 |
| 2026-03-09 | 8.83 | $8.24 | 691000 |
| 2026-03-06 | 9.03 | $8.36 | 616017 |
| 2026-03-05 | 9.24 | $8.69 | 816548 |
| 2026-03-04 | 9.38 | $9.20 | 474649 |
| 2026-03-03 | 9.39 | $9.11 | 595135 |
| 2026-03-02 | 9.42 | $9.32 | 477117 |
| 2026-02-27 | 9.39 | $9.35 | 653745 |
| 2026-02-26 | 9.34 | $9.27 | 547516 |
| 2026-02-25 | 9.29 | $9.10 | 355511 |
| 2026-02-24 | 9.28 | $9.27 | 530400 |
| 2026-02-23 | 9.20 | $9.17 | 822000 |
| 2026-02-20 | 9.14 | $9.30 | 726227 |
| 2026-02-19 | 9.01 | $9.03 | 503635 |
| 2026-02-18 | 8.93 | $8.93 | 554028 |
| 2026-02-17 | 8.86 | $8.57 | 548300 |
| 2026-02-13 | 8.89 | $8.48 | 608253 |
| 2026-02-12 | 8.94 | $8.45 | 873108 |
| 2026-02-11 | 9.01 | $9.01 | 731365 |
| 2026-02-10 | 8.90 | $8.83 | 637209 |
| 2026-02-09 | 8.82 | $8.87 | 721600 |
| 2026-02-06 | 8.70 | $8.71 | 755100 |
| 2026-02-05 | 8.60 | $8.07 | 783108 |
| 2026-02-04 | 8.68 | $8.41 | 591601 |
| 2026-02-03 | 8.65 | $8.65 | 541706 |
| 2026-02-02 | 8.53 | $8.80 | 863202 |
| 2026-01-30 | 8.33 | $8.48 | 708200 |
| 2026-01-29 | 8.18 | $8.48 | 744104 |
| 2026-01-28 | 7.99 | $8.42 | 1.0M |
| 2026-01-27 | 7.78 | $8.12 | 809843 |
| 2026-01-26 | 7.60 | $7.86 | 762121 |
| 2026-01-23 | 7.46 | $8.16 | 1.2M |
| 2026-01-22 | 7.20 | $8.31 | 5.0M |
| 2026-01-21 | 6.83 | $7.14 | 413200 |
| 2026-01-20 | 6.75 | $6.90 | 293500 |
| 2026-01-16 | 6.73 | $6.70 | 379800 |
| 2026-01-15 | 6.77 | $7.01 | 284400 |
| 2026-01-14 | 6.73 | $6.82 | 404800 |
| 2026-01-13 | 6.73 | $6.80 | 202039 |
| 2026-01-12 | 6.74 | $6.85 | 270648 |
| 2026-01-09 | 6.74 | $6.82 | 269463 |
| 2026-01-08 | 6.76 | $6.85 | 290300 |
| 2026-01-07 | 6.76 | $6.90 | 484300 |
| 2026-01-06 | 6.76 | $6.75 | 421908 |
| 2026-01-05 | 6.80 | $6.65 | 353066 |
| 2026-01-02 | 6.88 | $6.68 | 253807 |
| 2025-12-31 | 6.98 | $6.88 | 114939 |
| 2025-12-30 | 7.03 | $6.89 | 180982 |
| 2025-12-29 | 7.09 | $7.05 | 281983 |
| 2025-12-26 | 7.11 | $6.91 | 245800 |
| 2025-12-24 | 7.18 | $6.96 | 197818 |
| 2025-12-23 | 7.24 | $7.01 | 197825 |
| 2025-12-22 | 7.31 | $7.14 | 286800 |
| 2025-12-19 | 7.34 | $6.94 | 410700 |
| 2025-12-18 | 7.43 | $7.27 | 201600 |
| 2025-12-17 | 7.44 | $7.26 | 217301 |
| 2025-12-16 | 7.45 | $7.33 | 271800 |
| 2025-12-15 | 7.44 | $7.39 | 322600 |
| 2025-12-12 | 7.39 | $7.15 | 297300 |
| 2025-12-11 | 7.41 | $7.07 | 259513 |
| 2025-12-10 | 7.45 | $7.30 | 388702 |
| 2025-12-09 | 7.42 | $7.15 | 225500 |
| 2025-12-08 | 7.42 | $7.20 | 317516 |
| 2025-12-05 | 7.40 | $7.16 | 204700 |
| 2025-12-04 | 7.38 | $7.19 | 343500 |
| 2025-12-03 | 7.33 | $7.04 | 401017 |
| 2025-12-02 | 7.32 | $6.97 | 237180 |
| 2025-12-01 | 7.32 | $7.06 | 340099 |
| 2025-11-28 | 7.27 | $7.02 | 128900 |
| 2025-11-26 | 7.22 | $7.09 | 361764 |
| 2025-11-25 | 7.13 | $7.14 | 455783 |
| 2025-11-24 | 6.99 | $7.01 | 425000 |
| 2025-11-21 | 6.85 | $6.80 | 388600 |
| 2025-11-20 | 6.74 | $6.50 | 286026 |
| 2025-11-19 | 6.70 | $6.57 | 281745 |
| 2025-11-18 | 6.61 | $6.53 | 404304 |
| 2025-11-17 | 6.50 | $6.65 | 652526 |
| 2025-11-14 | 6.32 | $6.48 | 254900 |
| 2025-11-13 | 6.16 | $6.43 | 289800 |
| 2025-11-12 | 5.96 | $6.45 | 295129 |
| 2025-11-11 | 5.71 | $6.29 | 482507 |
| 2025-11-10 | 5.44 | $6.36 | 1.1M |
| 2025-11-07 | 5.10 | $5.82 | 733998 |
| 2025-11-06 | 4.85 | $4.93 | 127900 |
| 2025-11-05 | 4.83 | $4.98 | 125934 |
| 2025-11-04 | 4.78 | $4.73 | 122227 |
| 2025-11-03 | 4.81 | $4.87 | 140743 |
| 2025-10-31 | 4.80 | $4.95 | 113404 |
| 2025-10-30 | 4.76 | $4.88 | 119300 |
| 2025-10-29 | 4.74 | $4.88 | 219600 |
| 2025-10-28 | 4.72 | $4.80 | 117322 |
| 2025-10-27 | 4.71 | $4.78 | 106200 |
| 2025-10-24 | 4.72 | $4.83 | 108704 |
| 2025-10-23 | 4.71 | $4.82 | 90643 |
| 2025-10-22 | 4.71 | $4.79 | 102000 |
| 2025-10-21 | 4.72 | $4.80 | 186019 |
| 2025-10-20 | 4.73 | $4.86 | 131112 |
| 2025-10-17 | 4.73 | $4.81 | 144533 |
| 2025-10-16 | 4.74 | $4.92 | 171000 |
| 2025-10-15 | 4.73 | $4.88 | 159600 |
| 2025-10-14 | 4.73 | $4.85 | 165600 |
| 2025-10-13 | 4.74 | $4.73 | 151000 |
| 2025-10-10 | 4.79 | $4.56 | 228757 |
| 2025-10-09 | 4.92 | $4.83 | 142136 |
| 2025-10-08 | 4.99 | $4.92 | 178142 |
| 2025-10-07 | 5.05 | $5.00 | 150200 |
| 2025-10-06 | 5.09 | $5.07 | 154604 |
| 2025-10-03 | 5.13 | $5.09 | 111314 |
| 2025-10-02 | 5.17 | $5.05 | 135305 |
| 2025-10-01 | 5.23 | $5.04 | 137750 |
| 2025-09-30 | 5.32 | $5.08 | 161900 |
| 2025-09-29 | 5.40 | $5.15 | 192647 |
| 2025-09-26 | 5.49 | $5.34 | 177344 |
| 2025-09-25 | 5.53 | $5.31 | 154700 |
| 2025-09-24 | 5.58 | $5.51 | 187938 |
| 2025-09-23 | 5.59 | $5.56 | 157838 |
| 2025-09-22 | 5.58 | $5.48 | 146000 |
| 2025-09-19 | 5.59 | $5.42 | 441800 |
| 2025-09-18 | 5.62 | $5.64 | 208364 |
| 2025-09-17 | 5.58 | $5.58 | 216000 |
| 2025-09-16 | 5.56 | $5.52 | 152600 |
| 2025-09-15 | 5.54 | $5.54 | 203300 |
| 2025-09-12 | 5.51 | $5.50 | 174100 |
| 2025-09-11 | 5.49 | $5.59 | 153511 |
| 2025-09-10 | 5.43 | $5.41 | 181118 |
| 2025-09-09 | 5.41 | $5.53 | 236540 |
| 2025-09-08 | 5.35 | $5.37 | 125500 |
| 2025-09-05 | 5.32 | $5.35 | 129800 |
| 2025-09-04 | 5.30 | $5.25 | 260847 |
| 2025-09-03 | 5.29 | $5.16 | 178600 |
| 2025-09-02 | 5.32 | $5.19 | 162624 |
| 2025-08-29 | 5.34 | $5.33 | 115527 |
| 2025-08-28 | 5.31 | $5.32 | 136430 |
| 2025-08-27 | 5.28 | $5.43 | 365433 |
| 2025-08-26 | 5.21 | $5.38 | 230495 |
| 2025-08-25 | 5.14 | $5.24 | 134100 |
| 2025-08-22 | 5.10 | $5.29 | 220049 |
| 2025-08-21 | 5.03 | $5.04 | 116089 |
| 2025-08-20 | 5.02 | $5.01 | 150008 |
| 2025-08-19 | 5.03 | $5.03 | 194111 |
| 2025-08-18 | 5.02 | $5.12 | 179100 |
| 2025-08-15 | 4.99 | $5.07 | 269342 |
| 2025-08-14 | 4.96 | $5.07 | 183300 |
| 2025-08-13 | 4.93 | $5.13 | 221153 |
| 2025-08-12 | 4.87 | $5.03 | 282100 |
| 2025-08-11 | 4.84 | $4.86 | 179800 |
| 2025-08-08 | 4.84 | $4.91 | 379133 |
| 2025-08-07 | 4.84 | $4.83 | 238200 |
| 2025-08-06 | 4.86 | $4.94 | 173767 |
| 2025-08-05 | 4.85 | $5.02 | 329551 |
| 2025-08-04 | 4.82 | $4.74 | 348900 |
| 2025-08-01 | 4.87 | $4.59 | 491700 |
| 2025-07-31 | 4.98 | $4.87 | 173100 |
| 2025-07-30 | 5.02 | $4.86 | 150908 |
| 2025-07-29 | 5.07 | $4.97 | 144840 |
| 2025-07-28 | 5.10 | $5.05 | 126414 |
| 2025-07-25 | 5.12 | $5.06 | 143400 |
| 2025-07-24 | 5.13 | $5.08 | 137610 |
| 2025-07-23 | 5.13 | $5.14 | 150800 |
| 2025-07-22 | 5.12 | $5.05 | 193439 |
| 2025-07-21 | 5.13 | $4.98 | 145542 |
| 2025-07-18 | 5.16 | $5.02 | 188213 |
| 2025-07-17 | 5.19 | $5.20 | 204928 |
| 2025-07-16 | 5.16 | $5.09 | 144900 |
| 2025-07-15 | 5.16 | $5.01 | 153299 |
| 2025-07-14 | 5.19 | $5.10 | 163200 |
| 2025-07-11 | 5.18 | $5.22 | 166943 |
| 2025-07-10 | 5.14 | $5.17 | 158320 |
| 2025-07-09 | 5.10 | $5.09 | 175259 |
| 2025-07-08 | 5.07 | $5.12 | 333700 |
| 2025-07-07 | 5.03 | $5.04 | 304642 |
| 2025-07-03 | 5.00 | $5.14 | 108300 |
| 2025-07-02 | 4.93 | $5.07 | 201206 |
| 2025-07-01 | 4.87 | $4.80 | 226844 |
| 2025-06-30 | 4.88 | $4.70 | 338155 |
| 2025-06-27 | 4.91 | $4.83 | 825416 |
| 2025-06-26 | 4.92 | $4.75 | 225958 |
| 2025-06-25 | 4.94 | $4.93 | 244614 |
| 2025-06-24 | 4.92 | $4.95 | 252700 |
| 2025-06-23 | 4.88 | $4.86 | 228895 |
| 2025-06-20 | 4.85 | $4.89 | 386600 |
| 2025-06-18 | 4.81 | $4.80 | 214767 |
| 2025-06-17 | 4.79 | $4.73 | 224543 |
| 2025-06-16 | 4.78 | $4.65 | 248113 |
| 2025-06-13 | 4.80 | $4.66 | 194946 |
| 2025-06-12 | 4.81 | $4.76 | 242422 |
| 2025-06-11 | 4.79 | $4.90 | 275300 |
| 2025-06-10 | 4.72 | $4.79 | 227816 |
| 2025-06-09 | 4.67 | $4.71 | 221800 |
| 2025-06-06 | 4.63 | $4.65 | 244910 |
| 2025-06-05 | 4.60 | $4.52 | 160359 |
| 2025-06-04 | 4.60 | $4.53 | 240539 |
| 2025-06-03 | 4.60 | $4.52 | 287208 |
| 2025-06-02 | 4.59 | $4.38 | 236600 |
| 2025-05-30 | 4.63 | $4.50 | 187417 |
| 2025-05-29 | 4.64 | $4.53 | 184400 |
| 2025-05-28 | 4.64 | $4.50 | 210028 |
| 2025-05-27 | 4.65 | $4.64 | 285223 |
| 2025-05-23 | 4.61 | $4.60 | 346411 |
| 2025-05-22 | 4.57 | $4.43 | 359328 |
| 2025-05-21 | 4.58 | $4.72 | 604108 |
| 2025-05-20 | 4.49 | $4.92 | 1.3M |
| 2025-05-19 | 4.32 | $4.42 | 289523 |
| 2025-05-16 | 4.27 | $4.38 | 352195 |
| 2025-05-15 | 4.22 | $4.25 | 341704 |
| 2025-05-14 | 4.20 | $4.33 | 247100 |
| 2025-05-13 | 4.15 | $4.32 | 276115 |
| 2025-05-12 | 4.09 | $4.42 | 366100 |
| 2025-05-09 | 4.00 | $4.01 | 183600 |
| 2025-05-08 | 4.01 | $4.07 | 207200 |
| 2025-05-07 | 4.01 | $4.05 | 252143 |
| 2025-05-06 | 4.01 | $4.00 | 280159 |
| 2025-05-05 | 4.04 | $4.14 | 158025 |
| 2025-05-02 | 4.03 | $4.17 | 211000 |
| 2025-05-01 | 4.01 | $4.11 | 232336 |
| 2025-04-30 | 4.00 | $4.03 | 256700 |
| 2025-04-29 | 4.03 | $4.08 | 211634 |
| 2025-04-28 | 4.04 | $4.07 | 160600 |
| 2025-04-25 | 4.07 | $4.22 | 175100 |
| 2025-04-24 | 4.06 | $4.28 | 189625 |
| 2025-04-23 | 4.03 | $4.25 | 253000 |
| 2025-04-22 | 4.01 | $4.05 | 329100 |
| 2025-04-21 | 4.05 | $4.10 | 161628 |
| 2025-04-17 | 4.09 | $4.26 | 208049 |
| 2025-04-16 | 4.09 | $4.21 | 189708 |
| 2025-04-15 | 4.11 | $4.19 | 206395 |
| 2025-04-14 | 4.15 | $4.31 | 262852 |
| 2025-04-11 | 4.16 | $4.30 | 183832 |
| 2025-04-10 | 4.18 | $4.22 | 315425 |
| 2025-04-09 | 4.24 | $4.40 | 479000 |
| 2025-04-08 | 4.26 | $3.99 | 510200 |
| 2025-04-07 | 4.42 | $4.16 | 369181 |
| 2025-04-04 | 4.56 | $4.12 | 385600 |
| 2025-04-03 | 4.75 | $4.37 | 410600 |
| 2025-04-02 | 4.91 | $4.86 | 230250 |
| 2025-04-01 | 4.95 | $4.79 | 186265 |
| 2025-03-31 | 5.01 | $4.76 | 298350 |
| 2025-03-28 | 5.11 | $4.86 | 172400 |
| 2025-03-27 | 5.19 | $5.03 | 160329 |
| 2025-03-26 | 5.24 | $5.04 | 217600 |
| 2025-03-25 | 5.29 | $5.00 | 230836 |
| 2025-03-24 | 5.37 | $5.24 | 231127 |
| 2025-03-21 | 5.39 | $5.35 | 888994 |
| 2025-03-20 | 5.37 | $5.48 | 206780 |
| 2025-03-19 | 5.31 | $5.50 | 202710 |
| 2025-03-18 | 5.22 | $5.61 | 362294 |
| 2025-03-17 | 5.09 | $5.46 | 347600 |
| 2025-03-14 | 4.97 | $5.43 | 488313 |
| 2025-03-13 | 4.83 | $4.84 | 217847 |
| 2025-03-12 | 4.86 | $4.88 | 283424 |
| 2025-03-11 | 4.88 | $4.75 | 278800 |
| 2025-03-10 | 4.95 | $4.91 | 241033 |
| 2025-03-07 | 4.98 | $5.00 | 148000 |
| 2025-03-06 | 5.00 | $4.96 | 168600 |
| 2025-03-05 | 5.03 | $4.91 | 232057 |
| 2025-03-04 | 5.08 | $4.92 | 235915 |
| 2025-03-03 | 5.15 | $5.02 | 249633 |
| 2025-02-28 | 5.20 | $5.12 | 212800 |
| 2025-02-27 | 5.23 | $5.18 | 200332 |
| 2025-02-26 | 5.25 | $5.33 | 218995 |
| 2025-02-25 | 5.22 | $5.29 | 168009 |
| 2025-02-24 | 5.20 | $5.25 | 222218 |
| 2025-02-21 | 5.19 | $5.20 | 325351 |
| 2025-02-20 | 5.20 | $5.20 | 139530 |
| 2025-02-19 | 5.20 | $5.18 | 179261 |
| 2025-02-18 | 5.22 | $5.30 | 170700 |
| 2025-02-14 | 5.20 | $5.20 | 162649 |
| 2025-02-13 | 5.21 | $5.24 | 165200 |
| 2025-02-12 | 5.21 | $5.13 | 179208 |
| 2025-02-11 | 5.25 | $5.23 | 185600 |
| 2025-02-10 | 5.26 | $5.32 | 153800 |
| 2025-02-07 | 5.25 | $5.20 | 158937 |
| 2025-02-06 | 5.28 | $5.30 | 179531 |
| 2025-02-05 | 5.28 | $5.27 | 179300 |
| 2025-02-04 | 5.29 | $5.23 | 146300 |
| 2025-02-03 | 5.32 | $5.06 | 192531 |
| 2025-01-31 | 5.40 | $5.25 | 209900 |
| 2025-01-30 | 5.45 | $5.36 | 159528 |
| 2025-01-29 | 5.47 | $5.34 | 222500 |
| 2025-01-28 | 5.51 | $5.24 | 207243 |
| 2025-01-27 | 5.58 | $5.44 | 250214 |
| 2025-01-24 | 5.60 | $5.44 | 134300 |
| 2025-01-23 | 5.62 | $5.50 | 188917 |
| 2025-01-22 | 5.63 | $5.41 | 137667 |
| 2025-01-21 | 5.67 | $5.56 | 180433 |
| 2025-01-17 | 5.67 | $5.68 | 236200 |
| 2025-01-16 | 5.63 | $5.65 | 344866 |
| 2025-01-15 | 5.58 | $5.70 | 155132 |
| 2025-01-14 | 5.51 | $5.61 | 177037 |
| 2025-01-13 | 5.45 | $5.56 | 184926 |
| 2025-01-10 | 5.40 | $5.43 | 212300 |
| 2025-01-08 | 5.37 | $5.43 | 210506 |
| 2025-01-07 | 5.34 | $5.46 | 310512 |
| 2025-01-06 | 5.28 | $5.40 | 304513 |
| 2025-01-03 | 5.24 | $5.60 | 248800 |
| 2025-01-02 | 5.13 | $5.64 | 366176 |
| 2024-12-31 | 4.98 | $5.36 | 327100 |
| 2024-12-30 | 4.89 | $5.30 | 594446 |
| 2024-12-27 | 4.80 | $4.89 | 188800 |
| 2024-12-26 | 4.83 | $4.90 | 186305 |
| 2024-12-24 | 4.87 | $5.01 | 83000 |
| 2024-12-23 | 4.88 | $4.95 | 242122 |
| 2024-12-20 | 4.92 | $4.84 | 358300 |
| 2024-12-19 | 5.01 | $4.99 | 238615 |
| 2024-12-18 | 5.08 | $5.04 | 299624 |
| 2024-12-17 | 5.15 | $5.08 | 208839 |
| 2024-12-16 | 5.23 | $5.24 | 217500 |
| 2024-12-13 | 5.29 | $5.35 | 138200 |
| 2024-12-12 | 5.32 | $5.33 | 173846 |
| 2024-12-11 | 5.37 | $5.30 | 156301 |
| 2024-12-10 | 5.44 | $5.54 | 211200 |
| 2024-12-09 | 5.46 | $5.55 | 212700 |
| 2024-12-06 | 5.49 | $5.48 | 195900 |
| 2024-12-05 | 5.54 | $5.58 | 206319 |
| 2024-12-04 | 5.59 | $5.54 | 166739 |
| 2024-12-03 | 5.65 | $5.83 | 316526 |
| 2024-12-02 | 5.65 | $5.76 | 356800 |
| 2024-11-29 | 5.66 | $5.50 | 168300 |
| 2024-11-27 | 5.77 | $5.72 | 273104 |
| 2024-11-26 | 5.84 | $5.68 | 235500 |
| 2024-11-25 | 5.94 | $5.79 | 291000 |
| 2024-11-22 | 6.02 | $5.87 | 238704 |
| 2024-11-21 | 6.11 | $5.97 | 191500 |
| 2024-11-20 | 6.18 | $5.97 | 119442 |
| 2024-11-19 | 6.27 | $6.05 | 236724 |
| 2024-11-18 | 6.35 | $6.05 | 224225 |
| 2024-11-15 | 6.46 | $6.30 | 127643 |
| 2024-11-14 | 6.51 | $6.41 | 167900 |
| 2024-11-13 | 6.53 | $6.30 | 332253 |
| 2024-11-12 | 6.59 | $6.77 | 269800 |
| 2024-11-11 | 6.52 | $6.74 | 140000 |
| 2024-11-08 | 6.44 | $6.65 | 156000 |
| 2024-11-07 | 6.37 | $6.64 | 148800 |
| 2024-11-06 | 6.30 | $6.64 | 208650 |
| 2024-11-05 | 6.20 | $6.36 | 92000 |
| 2024-11-04 | 6.18 | $6.20 | 152411 |
| 2024-11-01 | 6.20 | $6.18 | 151672 |
| 2024-10-31 | 6.24 | $6.42 | 121600 |
| 2024-10-30 | 6.22 | $6.36 | 190133 |
| 2024-10-29 | 6.21 | $6.33 | 154000 |
| 2024-10-28 | 6.21 | $6.22 | 242903 |
| 2024-10-25 | 6.24 | $6.27 | 104926 |
| 2024-10-24 | 6.28 | $6.27 | 125216 |
| 2024-10-23 | 6.32 | $6.20 | 158549 |
| 2024-10-22 | 6.39 | $6.36 | 106102 |
| 2024-10-21 | 6.44 | $6.36 | 211500 |
| 2024-10-18 | 6.49 | $6.50 | 127700 |
| 2024-10-17 | 6.52 | $6.44 | 150600 |
| 2024-10-16 | 6.57 | $6.37 | 216530 |
| 2024-10-15 | 6.66 | $6.24 | 285804 |
| 2024-10-14 | 6.80 | $6.49 | 134030 |
| 2024-10-11 | 6.90 | $6.73 | 80815 |
| 2024-10-10 | 6.95 | $6.63 | 100700 |
| 2024-10-09 | 7.03 | $6.70 | 138400 |
| 2024-10-08 | 7.11 | $6.86 | 103700 |
| 2024-10-07 | 7.16 | $6.87 | 100400 |
| 2024-10-04 | 7.21 | $7.02 | 230100 |
| 2024-10-03 | 7.22 | $6.87 | 139800 |
| 2024-10-02 | 7.27 | $7.20 | 83000 |
| 2024-10-01 | 7.23 | $7.16 | 203900 |
| 2024-09-30 | 7.19 | $7.23 | 103600 |
| 2024-09-27 | 7.11 | $7.14 | 148900 |
| 2024-09-26 | 7.04 | $7.42 | 161206 |
| 2024-09-25 | 6.86 | $7.36 | 204604 |
| 2024-09-24 | 6.66 | $7.10 | 175561 |
| 2024-09-23 | 6.49 | $6.62 | 133500 |
| 2024-09-20 | 6.45 | $6.45 | 346510 |
| 2024-09-19 | 6.45 | $6.65 | 83749 |
| 2024-09-18 | 6.38 | $6.48 | 134721 |
| 2024-09-17 | 6.35 | $6.46 | 158800 |
| 2024-09-16 | 6.33 | $6.46 | 104800 |
| 2024-09-13 | 6.30 | $6.37 | 138830 |
| 2024-09-12 | 6.30 | $6.34 | 138600 |
| 2024-09-11 | 6.31 | $6.34 | 100000 |
| 2024-09-10 | 6.33 | $6.22 | 103400 |
| 2024-09-09 | 6.38 | $6.19 | 151818 |
| 2024-09-06 | 6.46 | $6.21 | 79529 |
| 2024-09-05 | 6.56 | $6.35 | 129400 |
| 2024-09-04 | 6.63 | $6.50 | 73600 |
| 2024-09-03 | 6.67 | $6.58 | 215500 |
| 2024-08-30 | 6.69 | $6.75 | 96515 |
| 2024-08-29 | 6.67 | $6.80 | 106700 |
| 2024-08-28 | 6.62 | $6.81 | 163340 |
| 2024-08-27 | 6.56 | $6.79 | 75400 |
| 2024-08-26 | 6.50 | $6.74 | 143902 |
| 2024-08-23 | 6.44 | $6.67 | 296700 |
| 2024-08-22 | 6.40 | $6.47 | 79702 |
| 2024-08-21 | 6.41 | $6.65 | 74157 |
| 2024-08-20 | 6.37 | $6.60 | 121123 |
| 2024-08-19 | 6.34 | $6.65 | 127583 |
| 2024-08-16 | 6.29 | $6.54 | 293300 |
| 2024-08-15 | 6.27 | $6.46 | 115827 |
| 2024-08-14 | 6.28 | $6.35 | 120534 |
| 2024-08-13 | 6.33 | $6.44 | 108214 |
| 2024-08-12 | 6.37 | $6.36 | 176600 |
| 2024-08-09 | 6.45 | $6.46 | 181912 |
| 2024-08-08 | 6.53 | $6.54 | 100300 |
| 2024-08-07 | 6.59 | $6.49 | 102100 |
| 2024-08-06 | 6.69 | $6.63 | 116100 |
| 2024-08-05 | 6.78 | $6.51 | 147100 |
| 2024-08-02 | 6.92 | $6.63 | 153200 |
| 2024-08-01 | 7.07 | $7.01 | 159441 |
| 2024-07-31 | 7.12 | $7.26 | 147000 |
| 2024-07-30 | 7.12 | $7.00 | 189900 |
| 2024-07-29 | 7.19 | $7.06 | 110300 |
| 2024-07-26 | 7.27 | $7.30 | 100602 |
| 2024-07-25 | 7.29 | $7.28 | 128800 |
| 2024-07-24 | 7.32 | $7.27 | 86211 |
| 2024-07-23 | 7.37 | $7.40 | 101515 |
| 2024-07-22 | 7.38 | $7.46 | 184142 |
| 2024-07-19 | 7.39 | $7.17 | 131543 |
| 2024-07-18 | 7.48 | $7.36 | 92000 |
| 2024-07-17 | 7.54 | $7.63 | 154403 |
| 2024-07-16 | 7.52 | $7.71 | 130738 |
| 2024-07-15 | 7.48 | $7.56 | 140248 |
| 2024-07-12 | 7.48 | $7.56 | 92900 |
| 2024-07-11 | 7.48 | $7.57 | 130200 |
| 2024-07-10 | 7.48 | $7.38 | 79900 |
| 2024-07-09 | 7.54 | $7.36 | 82500 |
| 2024-07-08 | 7.62 | $7.44 | 163232 |
| 2024-07-05 | 7.70 | $7.52 | 189300 |
| 2024-07-03 | 7.76 | $7.91 | 46900 |
| 2024-07-02 | 7.72 | $7.89 | 100921 |
| 2024-07-01 | 7.67 | $7.79 | 167300 |
| 2024-06-28 | 7.65 | $7.83 | 712700 |
| 2024-06-27 | 7.61 | $7.74 | 111302 |
| 2024-06-26 | 7.59 | $7.64 | 237519 |
| 2024-06-25 | 7.60 | $7.78 | 97067 |
| 2024-06-24 | 7.56 | $7.59 | 76739 |
| 2024-06-21 | 7.59 | $7.56 | 183424 |
| 2024-06-20 | 7.62 | $7.64 | 97300 |
| 2024-06-18 | 7.65 | $7.51 | 106327 |
| 2024-06-17 | 7.72 | $7.55 | 137900 |
| 2024-06-14 | 7.79 | $7.43 | 167833 |
| 2024-06-13 | 7.92 | $7.73 | 136517 |
| 2024-06-12 | 7.97 | $7.88 | 155700 |
| 2024-06-11 | 8.00 | $7.75 | 82600 |
| 2024-06-10 | 8.06 | $7.90 | 116100 |
| 2024-06-07 | 8.10 | $7.80 | 77100 |
| 2024-06-06 | 8.16 | $7.82 | 195700 |
| 2024-06-05 | 8.24 | $8.09 | 134207 |
| 2024-06-04 | 8.24 | $7.97 | 166349 |
| 2024-06-03 | 8.27 | $8.20 | 295741 |
| 2024-05-31 | 8.24 | $8.27 | 166639 |
| 2024-05-30 | 8.17 | $8.20 | 183131 |
| 2024-05-29 | 8.10 | $8.08 | 279922 |
| 2024-05-28 | 8.06 | $7.81 | 159300 |
| 2024-05-24 | 8.08 | $7.84 | 82300 |
| 2024-05-23 | 8.10 | $7.79 | 150400 |
| 2024-05-22 | 8.13 | $7.98 | 99500 |
| 2024-05-21 | 8.10 | $8.05 | 123400 |
| 2024-05-20 | 8.04 | $7.96 | 122961 |
| 2024-05-17 | 7.99 | $7.84 | 109512 |
| 2024-05-16 | 7.96 | $7.85 | 138830 |
| 2024-05-15 | 7.92 | $7.87 | 125813 |
| 2024-05-14 | 7.85 | $7.90 | 147000 |
| 2024-05-13 | 7.75 | $7.79 | 387698 |
| 2024-05-10 | 7.67 | $7.55 | 248116 |
| 2024-05-09 | 7.63 | $7.76 | 122017 |
| 2024-05-08 | 7.52 | $7.67 | 150605 |
| 2024-05-07 | 7.41 | $7.46 | 112500 |
| 2024-05-06 | 7.33 | $7.35 | 158922 |
| 2024-05-03 | 7.28 | $7.40 | 285724 |
| 2024-05-02 | 7.19 | $7.36 | 158600 |
| 2024-05-01 | 7.09 | $7.18 | 175907 |
| 2024-04-30 | 7.03 | $7.20 | 172300 |
| 2024-04-29 | 6.95 | $7.21 | 137721 |
| 2024-04-26 | 6.84 | $7.00 | 158651 |
| 2024-04-25 | 6.78 | $6.92 | 193700 |
| 2024-04-24 | 6.74 | $6.86 | 144000 |
| 2024-04-23 | 6.70 | $6.87 | 134112 |
| 2024-04-22 | 6.65 | $6.88 | 143115 |
| 2024-04-19 | 6.60 | $6.85 | 201300 |
| 2024-04-18 | 6.54 | $6.76 | 296121 |
| 2024-04-17 | 6.50 | $6.59 | 282300 |
| 2024-04-16 | 6.51 | $6.52 | 180000 |
| 2024-04-15 | 6.56 | $6.66 | 121315 |
| 2024-04-12 | 6.57 | $6.70 | 133312 |
| 2024-04-11 | 6.57 | $6.75 | 144801 |
| 2024-04-10 | 6.56 | $6.64 | 217000 |
| 2024-04-09 | 6.59 | $6.70 | 175029 |
| 2024-04-08 | 6.62 | $6.84 | 137400 |
| 2024-04-05 | 6.61 | $6.93 | 176300 |
| 2024-04-04 | 6.58 | $6.93 | 281500 |
| 2024-04-03 | 6.54 | $6.87 | 215848 |
| 2024-04-02 | 6.53 | $6.68 | 382200 |
| 2024-04-01 | 6.58 | $6.83 | 287203 |
| 2024-03-28 | 6.60 | $6.97 | 985600 |
| 2024-03-27 | 6.59 | $6.84 | 261023 |
| 2024-03-26 | 6.63 | $6.73 | 324168 |
| 2024-03-25 | 6.72 | $6.82 | 311200 |
| 2024-03-22 | 6.81 | $6.86 | 493623 |
| 2024-03-21 | 6.91 | $7.05 | 316100 |
| 2024-03-20 | 6.99 | $6.93 | 356820 |
| 2024-03-19 | 7.12 | $6.97 | 391200 |
| 2024-03-18 | 7.29 | $6.75 | 480400 |
| 2024-03-15 | 7.56 | $6.84 | 817400 |
| 2024-03-14 | 7.88 | $7.00 | 1.8M |
| 2024-03-13 | 8.21 | $8.29 | 237800 |
| 2024-03-12 | 8.21 | $8.36 | 154600 |
| 2024-03-11 | 8.19 | $8.27 | 137800 |
| 2024-03-08 | 8.20 | $8.35 | 165100 |
| 2024-03-07 | 8.19 | $8.26 | 168000 |
| 2024-03-06 | 8.20 | $8.21 | 131400 |
| 2024-03-05 | 8.24 | $8.20 | 138439 |
| 2024-03-04 | 8.29 | $8.28 | 166441 |
| 2024-03-01 | 8.33 | $8.49 | 210086 |
| 2024-02-29 | 8.31 | $8.38 | 189900 |
| 2024-02-28 | 8.32 | $8.32 | 231436 |
| 2024-02-27 | 8.35 | $8.39 | 132850 |
| 2024-02-26 | 8.38 | $8.53 | 131909 |
| 2024-02-23 | 8.36 | $8.59 | 141900 |
| 2024-02-22 | 8.33 | $8.51 | 235500 |
| 2024-02-21 | 8.31 | $8.40 | 201200 |
| 2024-02-20 | 8.33 | $8.25 | 179330 |
| 2024-02-16 | 8.40 | $8.34 | 162800 |
| 2024-02-15 | 8.46 | $8.51 | 219700 |
| 2024-02-14 | 8.48 | $8.34 | 207000 |
| 2024-02-13 | 8.56 | $8.16 | 286749 |
| 2024-02-12 | 8.72 | $8.59 | 220000 |
| 2024-02-09 | 8.77 | $8.54 | 233600 |
| 2024-02-08 | 8.85 | $8.50 | 276000 |
| 2024-02-07 | 8.96 | $8.46 | 271700 |
| 2024-02-06 | 9.10 | $8.52 | 424941 |
| 2024-02-05 | 9.25 | $8.44 | 598839 |
| 2024-02-02 | 9.45 | $9.20 | 236310 |
| 2024-02-01 | 9.45 | $9.30 | 247736 |
| 2024-01-31 | 9.41 | $9.32 | 336753 |
| 2024-01-30 | 9.34 | $9.52 | 219864 |
| 2024-01-29 | 9.20 | $9.26 | 348012 |
| 2024-01-26 | 9.09 | $9.25 | 226506 |
| 2024-01-25 | 8.96 | $9.13 | 393939 |
| 2024-01-24 | 8.84 | $9.13 | 363200 |
| 2024-01-23 | 8.68 | $8.91 | 616100 |
| 2024-01-22 | 8.55 | $9.00 | 488500 |
| 2024-01-19 | 8.35 | $8.55 | 492700 |
| 2024-01-18 | 8.26 | $8.66 | 564307 |
| 2024-01-17 | 8.11 | $8.23 | 275321 |
| 2024-01-16 | 8.06 | $8.16 | 354034 |
| 2024-01-12 | 8.02 | $7.85 | 317000 |
| 2024-01-11 | 8.06 | $7.90 | 418213 |
| 2024-01-10 | 8.10 | $8.18 | 1.0M |
| 2024-01-09 | 8.05 | $7.54 | 422836 |
| 2024-01-08 | 8.19 | $7.84 | 377100 |
| 2024-01-05 | 8.27 | $8.15 | 260302 |
| 2024-01-04 | 8.26 | $8.20 | 391614 |
| 2024-01-03 | 8.23 | $8.05 | 360879 |
| 2024-01-02 | 8.23 | $7.93 | 299000 |
| 2023-12-29 | 8.26 | $8.24 | 684700 |
| 2023-12-28 | 8.20 | $8.21 | 190491 |
| 2023-12-27 | 8.13 | $8.11 | 158449 |
| 2023-12-26 | 8.07 | $8.09 | 267012 |
| 2023-12-22 | 8.00 | $8.09 | 397600 |
| 2023-12-21 | 7.90 | $7.86 | 337100 |
| 2023-12-20 | 7.86 | $7.81 | 331315 |
| 2023-12-19 | 7.81 | $7.82 | 462337 |
| 2023-12-18 | 7.74 | $7.81 | 331591 |
| 2023-12-15 | 7.66 | $7.88 | 555675 |
| 2023-12-14 | 7.54 | $7.70 | 284800 |
| 2023-12-13 | 7.43 | $7.66 | 358028 |
| 2023-12-12 | 7.32 | $7.74 | 845615 |
| 2023-12-11 | 7.15 | $6.99 | 175500 |
| 2023-12-08 | 7.18 | $6.99 | 153600 |
| 2023-12-07 | 7.21 | $6.99 | 142800 |
| 2023-12-06 | 7.25 | $7.03 | 156900 |
| 2023-12-05 | 7.27 | $7.00 | 140134 |
| 2023-12-04 | 7.31 | $7.16 | 235800 |
| 2023-12-01 | 7.30 | $7.06 | 377019 |
| 2023-11-30 | 7.32 | $7.00 | 169212 |
| 2023-11-29 | 7.35 | $7.08 | 140869 |
| 2023-11-28 | 7.36 | $7.21 | 154000 |
| 2023-11-27 | 7.33 | $7.25 | 208300 |
| 2023-11-24 | 7.26 | $7.40 | 333700 |
| 2023-11-22 | 7.13 | $7.04 | 104229 |
| 2023-11-21 | 7.08 | $7.02 | 139491 |
| 2023-11-20 | 7.02 | $7.06 | 272658 |
| 2023-11-17 | 6.92 | $6.99 | 259755 |
| 2023-11-16 | 6.82 | $7.09 | 145700 |
| 2023-11-15 | 6.67 | $7.08 | 266634 |
| 2023-11-14 | 6.47 | $6.91 | 139927 |
| 2023-11-13 | 6.29 | $6.53 | 191328 |
| 2023-11-10 | 6.18 | $6.40 | 170200 |
| 2023-11-09 | 6.09 | $6.35 | 149125 |
| 2023-11-08 | 6.00 | $5.90 | 73241 |
| 2023-11-07 | 6.03 | $6.04 | 65308 |
| 2023-11-06 | 6.01 | $6.03 | 53700 |
| 2023-11-03 | 6.00 | $6.09 | 81918 |
| 2023-11-02 | 5.97 | $6.06 | 82611 |
| 2023-11-01 | 5.93 | $5.95 | 77100 |
| 2023-10-31 | 5.93 | $5.79 | 100408 |
| 2023-10-30 | 5.97 | $5.87 | 72233 |
| 2023-10-27 | 6.00 | $5.89 | 64500 |
| 2023-10-26 | 6.02 | $5.97 | 61919 |
| 2023-10-25 | 6.03 | $5.95 | 114600 |
| 2023-10-24 | 6.04 | $5.93 | 124200 |
| 2023-10-23 | 6.06 | $5.84 | 61712 |
| 2023-10-20 | 6.12 | $5.96 | 93900 |
| 2023-10-19 | 6.14 | $5.92 | 90214 |
| 2023-10-18 | 6.18 | $6.09 | 78328 |
| 2023-10-17 | 6.17 | $6.14 | 104042 |
| 2023-10-16 | 6.15 | $6.06 | 69500 |
| 2023-10-13 | 6.14 | $6.06 | 57501 |
| 2023-10-12 | 6.12 | $6.01 | 169504 |
| 2023-10-11 | 6.12 | $6.04 | 98405 |
| 2023-10-10 | 6.10 | $6.11 | 93924 |
| 2023-10-09 | 6.06 | $6.14 | 91600 |
| 2023-10-06 | 5.99 | $6.03 | 92318 |
| 2023-10-05 | 5.94 | $5.96 | 119309 |
| 2023-10-04 | 5.90 | $5.92 | 189814 |
| 2023-10-03 | 5.87 | $5.96 | 175400 |
| 2023-10-02 | 5.81 | $5.92 | 197200 |
| 2023-09-29 | 5.75 | $5.88 | 531000 |
| 2023-09-28 | 5.69 | $5.87 | 141000 |
| 2023-09-27 | 5.63 | $5.71 | 146235 |
| 2023-09-26 | 5.60 | $5.77 | 163300 |
| 2023-09-25 | 5.54 | $5.69 | 107600 |
| 2023-09-22 | 5.50 | $5.65 | 128300 |
| 2023-09-21 | 5.46 | $5.60 | 83200 |
| 2023-09-20 | 5.43 | $5.57 | 103900 |
| 2023-09-19 | 5.41 | $5.56 | 126300 |
| 2023-09-18 | 5.39 | $5.52 | 161400 |
| 2023-09-15 | 5.39 | $5.57 | 205200 |
| 2023-09-14 | 5.37 | $5.62 | 95900 |
| 2023-09-13 | 5.33 | $5.49 | 109100 |
| 2023-09-12 | 5.33 | $5.51 | 105642 |
| 2023-09-11 | 5.32 | $5.50 | 165400 |
| 2023-09-08 | 5.33 | $5.36 | 131345 |
| 2023-09-07 | 5.38 | $5.35 | 350906 |
| 2023-09-06 | 5.45 | $5.52 | 166500 |
| 2023-09-05 | 5.50 | $5.61 | 205400 |
| 2023-09-01 | 5.52 | $5.75 | 234020 |
| 2023-08-31 | 5.52 | $5.64 | 129809 |
| 2023-08-30 | 5.55 | $5.75 | 113308 |
| 2023-08-29 | 5.56 | $5.74 | 148850 |
| 2023-08-28 | 5.58 | $5.64 | 239200 |
| 2023-08-25 | 5.65 | $5.61 | 153553 |
| 2023-08-24 | 5.74 | $5.73 | 167714 |
| 2023-08-23 | 5.83 | $5.91 | 195125 |
| 2023-08-22 | 5.88 | $6.00 | 213300 |
| 2023-08-21 | 5.91 | $5.91 | 118308 |
| 2023-08-18 | 5.99 | $5.97 | 239704 |
| 2023-08-17 | 6.07 | $6.16 | 160000 |
| 2023-08-16 | 6.11 | $6.02 | 188200 |
| 2023-08-15 | 6.21 | $5.86 | 188061 |
| 2023-08-14 | 6.39 | $5.97 | 274343 |
| 2023-08-11 | 6.57 | $6.01 | 315729 |
| 2023-08-10 | 6.79 | $6.16 | 799706 |
| 2023-08-09 | 7.00 | $6.97 | 286746 |
| 2023-08-08 | 7.01 | $7.00 | 169551 |
| 2023-08-07 | 7.00 | $6.99 | 116100 |
| 2023-08-04 | 6.99 | $6.98 | 163500 |
| 2023-08-03 | 6.99 | $6.97 | 154121 |
| 2023-08-02 | 6.98 | $6.97 | 110730 |
| 2023-08-01 | 6.98 | $7.08 | 124733 |
| 2023-07-31 | 6.93 | $6.97 | 170123 |
| 2023-07-28 | 6.91 | $7.05 | 167700 |
| 2023-07-27 | 6.86 | $6.88 | 155845 |
| 2023-07-26 | 6.85 | $6.87 | 124600 |
| 2023-07-25 | 6.85 | $6.80 | 149328 |
| 2023-07-24 | 6.86 | $6.79 | 142602 |
| 2023-07-21 | 6.87 | $6.74 | 124500 |
| 2023-07-20 | 6.91 | $6.96 | 125812 |
| 2023-07-19 | 6.88 | $6.92 | 182100 |
| 2023-07-18 | 6.86 | $6.90 | 150627 |
| 2023-07-17 | 6.83 | $6.64 | 141600 |
| 2023-07-14 | 6.89 | $6.58 | 127527 |
| 2023-07-13 | 6.97 | $6.84 | 90500 |
| 2023-07-12 | 6.98 | $6.82 | 121100 |
| 2023-07-11 | 7.00 | $6.78 | 160996 |
| 2023-07-10 | 7.03 | $6.91 | 145200 |
| 2023-07-07 | 7.03 | $7.07 | 386100 |
| 2023-07-06 | 6.97 | $6.84 | 242507 |
| 2023-07-05 | 6.97 | $7.05 | 203749 |
| 2023-07-03 | 6.90 | $6.98 | 160723 |
| 2023-06-30 | 6.83 | $6.77 | 635182 |
| 2023-06-29 | 6.81 | $6.75 | 254211 |
| 2023-06-28 | 6.79 | $6.60 | 176900 |
| 2023-06-27 | 6.81 | $6.60 | 273400 |
| 2023-06-26 | 6.83 | $6.54 | 400600 |
| 2023-06-23 | 6.87 | $6.61 | 4.6M |
| 2023-06-22 | 6.89 | $7.09 | 380470 |
| 2023-06-21 | 6.76 | $7.11 | 535400 |
| 2023-06-20 | 6.59 | $6.93 | 471026 |
| 2023-06-16 | 6.43 | $6.72 | 632400 |
| 2023-06-15 | 6.31 | $6.28 | 264800 |
| 2023-06-14 | 6.30 | $6.35 | 144247 |
| 2023-06-13 | 6.26 | $6.37 | 239647 |
| 2023-06-12 | 6.20 | $6.23 | 168900 |
| 2023-06-09 | 6.17 | $6.23 | 124625 |
| 2023-06-08 | 6.14 | $6.27 | 159959 |
| 2023-06-07 | 6.09 | $6.20 | 172400 |
| 2023-06-06 | 6.04 | $6.19 | 239840 |
| 2023-06-05 | 5.99 | $6.25 | 155100 |
| 2023-06-02 | 5.91 | $6.13 | 130700 |
| 2023-06-01 | 5.85 | $5.94 | 172100 |
| 2023-05-31 | 5.84 | $5.74 | 224536 |
| 2023-05-30 | 5.89 | $5.86 | 184300 |
| 2023-05-26 | 5.92 | $5.85 | 123600 |
| 2023-05-25 | 5.95 | $5.86 | 161003 |
| 2023-05-24 | 5.99 | $5.85 | 233033 |
| 2023-05-23 | 6.05 | $6.06 | 89100 |
| 2023-05-22 | 6.04 | $6.08 | 126530 |
| 2023-05-19 | 6.04 | $6.07 | 120000 |
| 2023-05-18 | 6.03 | $5.99 | 139700 |
| 2023-05-17 | 6.05 | $6.07 | 160000 |
| 2023-05-16 | 6.04 | $5.85 | 143219 |
| 2023-05-15 | 6.11 | $6.14 | 126926 |
| 2023-05-12 | 6.09 | $6.12 | 87200 |
| 2023-05-11 | 6.09 | $6.12 | 118213 |
| 2023-05-10 | 6.07 | $6.03 | 103980 |
| 2023-05-09 | 6.09 | $6.05 | 134300 |
| 2023-05-08 | 6.10 | $6.08 | 136800 |
| 2023-05-05 | 6.10 | $6.01 | 146047 |
| 2023-05-04 | 6.12 | $5.78 | 170554 |
| 2023-05-03 | 6.23 | $6.15 | 191026 |
| 2023-05-02 | 6.23 | $6.04 | 107300 |
| 2023-05-01 | 6.28 | $6.17 | 144600 |
| 2023-04-28 | 6.28 | $6.21 | 90300 |
| 2023-04-27 | 6.28 | $6.18 | 144731 |
| 2023-04-26 | 6.28 | $6.07 | 116918 |
| 2023-04-25 | 6.31 | $6.18 | 201800 |
| 2023-04-24 | 6.32 | $6.42 | 135333 |
| 2023-04-21 | 6.25 | $6.18 | 146217 |
| 2023-04-20 | 6.23 | $6.26 | 130645 |
| 2023-04-19 | 6.18 | $6.33 | 93316 |
| 2023-04-18 | 6.10 | $6.34 | 110500 |
| 2023-04-17 | 6.00 | $6.45 | 196300 |
| 2023-04-14 | 5.84 | $6.19 | 114300 |
| 2023-04-13 | 5.73 | $6.04 | 112700 |
| 2023-04-12 | 5.64 | $6.02 | 163460 |
| 2023-04-11 | 5.54 | $5.82 | 136400 |
| 2023-04-10 | 5.48 | $5.76 | 176723 |
| 2023-04-06 | 5.44 | $5.51 | 103309 |
| 2023-04-05 | 5.46 | $5.53 | 168600 |
| 2023-04-04 | 5.49 | $5.46 | 357342 |
| 2023-04-03 | 5.55 | $5.67 | 289801 |
| 2023-03-31 | 5.56 | $5.87 | 202523 |
| 2023-03-30 | 5.52 | $5.75 | 253626 |
| 2023-03-29 | 5.50 | $5.71 | 108162 |
| 2023-03-28 | 5.50 | $5.70 | 134024 |
| 2023-03-27 | 5.51 | $5.75 | 166700 |
| 2023-03-24 | 5.50 | $5.75 | 136422 |
| 2023-03-23 | 5.50 | $5.63 | 154844 |
| 2023-03-22 | 5.55 | $5.51 | 155322 |
| 2023-03-21 | 5.65 | $5.50 | 265400 |
| 2023-03-20 | 5.77 | $5.22 | 388744 |
| 2023-03-17 | 6.02 | $5.53 | 555734 |
| 2023-03-16 | 6.22 | $5.74 | 586332 |
| 2023-03-15 | 6.41 | $6.05 | 211900 |
| 2023-03-14 | 6.54 | $6.20 | 315600 |
| 2023-03-13 | 6.64 | $5.93 | 484700 |
| 2023-03-10 | 6.86 | $6.53 | 221900 |
| 2023-03-09 | 6.92 | $6.68 | 244500 |
| 2023-03-08 | 6.95 | $6.95 | 229413 |
| 2023-03-07 | 6.90 | $7.00 | 205506 |
| 2023-03-06 | 6.82 | $7.01 | 519466 |
| 2023-03-03 | 6.71 | $6.79 | 304243 |
| 2023-03-02 | 6.64 | $6.63 | 268600 |
| 2023-03-01 | 6.60 | $6.54 | 146790 |
| 2023-02-28 | 6.58 | $6.64 | 302400 |
| 2023-02-27 | 6.52 | $6.68 | 412900 |
| 2023-02-24 | 6.43 | $6.49 | 176902 |
| 2023-02-23 | 6.38 | $6.68 | 284813 |
| 2023-02-22 | 6.26 | $6.30 | 268641 |
| 2023-02-21 | 6.23 | $6.09 | 249137 |
| 2023-02-17 | 6.25 | $6.15 | 216135 |
| 2023-02-16 | 6.26 | $6.18 | 188200 |
| 2023-02-15 | 6.25 | $6.14 | 107826 |
| 2023-02-14 | 6.26 | $6.24 | 282400 |
| 2023-02-13 | 6.23 | $6.19 | 211000 |
| 2023-02-10 | 6.21 | $6.15 | 208100 |
| 2023-02-09 | 6.20 | $6.29 | 354402 |
| 2023-02-08 | 6.13 | $6.12 | 310100 |
| 2023-02-07 | 6.10 | $6.02 | 245100 |
| 2023-02-06 | 6.10 | $6.01 | 205400 |
| 2023-02-03 | 6.09 | $6.02 | 170300 |
| 2023-02-02 | 6.07 | $6.02 | 228100 |
| 2023-02-01 | 6.05 | $6.04 | 301100 |
| 2023-01-31 | 6.01 | $6.07 | 220700 |
| 2023-01-30 | 5.95 | $5.92 | 291649 |
| 2023-01-27 | 5.92 | $5.80 | 181000 |
| 2023-01-26 | 5.92 | $5.73 | 234400 |
| 2023-01-25 | 5.94 | $5.84 | 178845 |
| 2023-01-24 | 5.93 | $5.89 | 135900 |
| 2023-01-23 | 5.89 | $5.82 | 186203 |
| 2023-01-20 | 5.86 | $5.96 | 166609 |
| 2023-01-19 | 5.78 | $5.76 | 136649 |
| 2023-01-18 | 5.74 | $5.74 | 134734 |
| 2023-01-17 | 5.69 | $5.81 | 194046 |
| 2023-01-13 | 5.61 | $5.68 | 89238 |
| 2023-01-12 | 5.55 | $5.67 | 253500 |
| 2023-01-11 | 5.47 | $5.58 | 227533 |
| 2023-01-10 | 5.41 | $5.45 | 264729 |
| 2023-01-09 | 5.37 | $5.33 | 212833 |
| 2023-01-06 | 5.35 | $5.47 | 136233 |
| 2023-01-05 | 5.29 | $5.32 | 101057 |
| 2023-01-04 | 5.26 | $5.32 | 150931 |
| 2023-01-03 | 5.22 | $5.41 | 212800 |
| 2022-12-30 | 5.15 | $5.15 | 114000 |
| 2022-12-29 | 5.14 | $5.17 | 49534 |
| 2022-12-28 | 5.12 | $5.06 | 66714 |
| 2022-12-27 | 5.12 | $5.21 | 84200 |
| 2022-12-23 | 5.09 | $5.22 | 71120 |
| 2022-12-22 | 5.04 | $5.04 | 127920 |
| 2022-12-21 | 5.03 | $5.18 | 84100 |
| 2022-12-20 | 4.99 | $5.06 | 125000 |
| 2022-12-19 | 4.96 | $4.90 | 144131 |
| 2022-12-16 | 4.99 | $5.01 | 141454 |
| 2022-12-15 | 4.98 | $4.95 | 87000 |
| 2022-12-14 | 5.00 | $5.00 | 68227 |
| 2022-12-13 | 5.00 | $5.00 | 90200 |
| 2022-12-12 | 5.00 | $5.02 | 103030 |
| 2022-12-09 | 4.99 | $4.90 | 91010 |
| 2022-12-08 | 5.02 | $4.92 | 77940 |
| 2022-12-07 | 5.05 | $4.88 | 107412 |
| 2022-12-06 | 5.10 | $5.01 | 39630 |
| 2022-12-05 | 5.11 | $5.08 | 114800 |
| 2022-12-02 | 5.11 | $5.07 | 82700 |
| 2022-12-01 | 5.11 | $5.13 | 122200 |
| 2022-11-30 | 5.09 | $5.13 | 117716 |
| 2022-11-29 | 5.06 | $5.17 | 126800 |
| 2022-11-28 | 5.01 | $5.14 | 140300 |
| 2022-11-25 | 4.96 | $5.06 | 74100 |
| 2022-11-23 | 4.93 | $4.93 | 166800 |
| 2022-11-22 | 4.92 | $4.91 | 84432 |
| 2022-11-21 | 4.93 | $4.89 | 103721 |
| 2022-11-18 | 4.94 | $4.83 | 113300 |
| 2022-11-17 | 4.97 | $4.77 | 99567 |
| 2022-11-16 | 5.03 | $4.79 | 153449 |
| 2022-11-15 | 5.09 | $5.07 | 142789 |
| 2022-11-14 | 5.08 | $5.06 | 273105 |
| 2022-11-11 | 5.06 | $5.07 | 124736 |
| 2022-11-10 | 5.04 | $4.90 | 406928 |
| 2022-11-09 | 5.06 | $5.16 | 85000 |
| 2022-11-08 | 5.01 | $5.14 | 109700 |
| 2022-11-07 | 4.95 | $5.10 | 85400 |
| 2022-11-04 | 4.88 | $4.91 | 78400 |
| 2022-11-03 | 4.87 | $4.69 | 144206 |
| 2022-11-02 | 4.92 | $4.75 | 130061 |
| 2022-11-01 | 4.96 | $4.86 | 97035 |
| 2022-10-31 | 4.97 | $4.83 | 228900 |
| 2022-10-28 | 4.99 | $4.86 | 154900 |
| 2022-10-27 | 5.01 | $4.85 | 117135 |
| 2022-10-26 | 5.03 | $5.15 | 125225 |
| 2022-10-25 | 4.96 | $5.13 | 75700 |
| 2022-10-24 | 4.88 | $4.96 | 94639 |
| 2022-10-21 | 4.84 | $4.97 | 157823 |
| 2022-10-20 | 4.78 | $4.89 | 88300 |
| 2022-10-19 | 4.73 | $4.87 | 92500 |
| 2022-10-18 | 4.68 | $4.81 | 119052 |
| 2022-10-17 | 4.64 | $4.73 | 89200 |
| 2022-10-14 | 4.62 | $4.70 | 114300 |
| 2022-10-13 | 4.60 | $4.70 | 71778 |
| 2022-10-12 | 4.57 | $4.59 | 107842 |
| 2022-10-11 | 4.58 | $4.48 | 107900 |
| 2022-10-10 | 4.63 | $4.56 | 124818 |
| 2022-10-07 | 4.66 | $4.71 | 96200 |
| 2022-10-06 | 4.65 | $4.82 | 71700 |
| 2022-10-05 | 4.60 | $4.80 | 95700 |
| 2022-10-04 | 4.56 | $4.76 | 97549 |
| 2022-10-03 | 4.51 | $4.66 | 174905 |
| 2022-09-30 | 4.50 | $4.62 | 169908 |
| 2022-09-29 | 4.49 | $4.51 | 150243 |
| 2022-09-28 | 4.52 | $4.57 | 115018 |
| 2022-09-27 | 4.54 | $4.50 | 75800 |
| 2022-09-26 | 4.59 | $4.44 | 112844 |
| 2022-09-23 | 4.67 | $4.55 | 305700 |
| 2022-09-22 | 4.73 | $4.70 | 124646 |
| 2022-09-21 | 4.76 | $4.70 | 93400 |
| 2022-09-20 | 4.81 | $4.79 | 117819 |
| 2022-09-19 | 4.83 | $4.79 | 157444 |
| 2022-09-16 | 4.86 | $4.70 | 662300 |
| 2022-09-15 | 4.93 | $5.00 | 138500 |
| 2022-09-14 | 4.92 | $4.93 | 140600 |
| 2022-09-13 | 4.93 | $4.95 | 105700 |
| 2022-09-12 | 4.93 | $5.03 | 94534 |
| 2022-09-09 | 4.91 | $5.00 | 144018 |
| 2022-09-08 | 4.90 | $4.82 | 125932 |
| 2022-09-07 | 4.95 | $4.90 | 188600 |
| 2022-09-06 | 4.98 | $4.85 | 241024 |
| 2022-09-02 | 5.03 | $4.89 | 177909 |
| 2022-09-01 | 5.08 | $4.85 | 197500 |
| 2022-08-31 | 5.16 | $5.01 | 234523 |
| 2022-08-30 | 5.20 | $5.00 | 236045 |
| 2022-08-29 | 5.26 | $5.17 | 134300 |
| 2022-08-26 | 5.27 | $5.19 | 135900 |
| 2022-08-25 | 5.28 | $5.22 | 111100 |
| 2022-08-24 | 5.28 | $5.17 | 219000 |
| 2022-08-23 | 5.29 | $5.12 | 142300 |
| 2022-08-22 | 5.32 | $5.07 | 330900 |
| 2022-08-19 | 5.37 | $5.06 | 216426 |
| 2022-08-18 | 5.43 | $5.24 | 243800 |
| 2022-08-17 | 5.45 | $5.24 | 135727 |
| 2022-08-16 | 5.46 | $5.40 | 124410 |
| 2022-08-15 | 5.43 | $5.48 | 310200 |
| 2022-08-12 | 5.35 | $5.66 | 234700 |
| 2022-08-11 | 5.21 | $5.48 | 223800 |
| 2022-08-10 | 5.08 | $5.55 | 542300 |
| 2022-08-09 | 4.91 | $4.85 | 176300 |
| 2022-08-08 | 4.92 | $5.05 | 165900 |
| 2022-08-05 | 4.86 | $4.80 | 186600 |
| 2022-08-04 | 4.88 | $4.59 | 260032 |
| 2022-08-03 | 4.96 | $4.91 | 233953 |
| 2022-08-02 | 4.96 | $5.02 | 183000 |
| 2022-08-01 | 4.93 | $5.17 | 389551 |
| 2022-07-29 | 4.84 | $5.08 | 106925 |
| 2022-07-28 | 4.77 | $5.09 | 113632 |
| 2022-07-27 | 4.67 | $5.15 | 317409 |
| 2022-07-26 | 4.54 | $4.83 | 168000 |
| 2022-07-25 | 4.48 | $4.76 | 366174 |
| 2022-07-22 | 4.43 | $4.68 | 118303 |
| 2022-07-21 | 4.40 | $4.72 | 252710 |
| 2022-07-20 | 4.36 | $4.63 | 318564 |
| 2022-07-19 | 4.35 | $4.62 | 271922 |
| 2022-07-18 | 4.34 | $4.55 | 207406 |
| 2022-07-15 | 4.36 | $4.53 | 156296 |
| 2022-07-14 | 4.40 | $4.38 | 239900 |
| 2022-07-13 | 4.49 | $4.42 | 335853 |
| 2022-07-12 | 4.60 | $4.52 | 538696 |
| 2022-07-11 | 4.72 | $4.81 | 202500 |
| 2022-07-08 | 4.76 | $4.95 | 145721 |
| 2022-07-07 | 4.79 | $4.97 | 218267 |
| 2022-07-06 | 4.81 | $4.80 | 412800 |
| 2022-07-05 | 4.90 | $4.93 | 410206 |
| 2022-07-01 | 4.97 | $5.03 | 268812 |
| 2022-06-30 | 5.04 | $5.08 | 176045 |
| 2022-06-29 | 5.11 | $5.15 | 190710 |
| 2022-06-28 | 5.17 | $5.41 | 310900 |
| 2022-06-27 | 5.18 | $5.41 | 331539 |
| 2022-06-24 | 5.18 | $5.15 | 298516 |
| 2022-06-23 | 5.28 | $5.08 | 394047 |
| 2022-06-22 | 5.43 | $5.17 | 304709 |
| 2022-06-21 | 5.58 | $5.42 | 327443 |
| 2022-06-17 | 5.69 | $5.32 | 380544 |
| 2022-06-16 | 5.86 | $5.30 | 508174 |
| 2022-06-15 | 6.07 | $5.61 | 331400 |
| 2022-06-14 | 6.23 | $5.77 | 372154 |
| 2022-06-13 | 6.38 | $5.70 | 640900 |
| 2022-06-10 | 6.57 | $6.04 | 445965 |
| 2022-06-09 | 6.70 | $5.88 | 624344 |
| 2022-06-08 | 6.90 | $6.30 | 696524 |
| 2022-06-07 | 7.00 | $6.80 | 625945 |
| 2022-06-06 | 6.96 | $6.58 | 547703 |
| 2022-06-03 | 6.97 | $6.90 | 471608 |
| 2022-06-02 | 6.88 | $6.75 | 477300 |
| 2022-06-01 | 6.80 | $6.84 | 768070 |
| 2022-05-31 | 6.67 | $6.71 | 708129 |
| 2022-05-27 | 6.54 | $6.44 | 465128 |
| 2022-05-26 | 6.47 | $6.57 | 399046 |
| 2022-05-25 | 6.32 | $6.58 | 735360 |
| 2022-05-24 | 6.14 | $6.20 | 668658 |
| 2022-05-23 | 6.03 | $6.63 | 1.5M |
| 2022-05-20 | 5.76 | $5.96 | 376145 |
| 2022-05-19 | 5.63 | $5.83 | 334200 |
| 2022-05-18 | 5.51 | $5.86 | 463844 |
| 2022-05-17 | 5.35 | $5.85 | 574921 |
| 2022-05-16 | 5.17 | $5.51 | 624781 |
| 2022-05-13 | 5.04 | $5.19 | 337100 |
| 2022-05-12 | 4.99 | $5.14 | 279900 |
| 2022-05-11 | 4.95 | $5.27 | 430316 |
| 2022-05-10 | 4.85 | $4.81 | 185600 |
| 2022-05-09 | 4.88 | $4.82 | 386607 |
| 2022-05-06 | 4.92 | $5.09 | 147100 |
| 2022-05-05 | 4.88 | $5.11 | 175600 |
| 2022-05-04 | 4.82 | $4.98 | 195800 |
| 2022-05-03 | 4.80 | $4.99 | 177432 |
| 2022-05-02 | 4.77 | $4.79 | 279600 |
| 2022-04-29 | 4.80 | $4.78 | 244200 |
| 2022-04-28 | 4.84 | $4.95 | 163400 |
| 2022-04-27 | 4.84 | $4.95 | 260322 |
| 2022-04-26 | 4.85 | $4.72 | 161831 |
| 2022-04-25 | 4.92 | $4.70 | 439400 |
| 2022-04-22 | 5.03 | $5.01 | 267600 |
| 2022-04-21 | 5.05 | $4.99 | 301800 |
| 2022-04-20 | 5.10 | $5.33 | 292318 |
| 2022-04-19 | 5.04 | $5.42 | 209200 |
| 2022-04-18 | 4.95 | $5.36 | 361440 |
| 2022-04-14 | 4.85 | $5.24 | 291500 |
| 2022-04-13 | 4.78 | $4.93 | 153332 |
| 2022-04-12 | 4.79 | $4.78 | 258560 |
| 2022-04-11 | 4.85 | $4.72 | 487923 |
| 2022-04-08 | 4.95 | $4.90 | 228641 |
| 2022-04-07 | 5.02 | $4.75 | 294735 |
| 2022-04-06 | 5.15 | $4.76 | 477909 |
| 2022-04-05 | 5.31 | $4.85 | 497807 |
| 2022-04-04 | 5.48 | $4.99 | 803720 |
| 2022-04-01 | 5.63 | $5.28 | 515509 |
| 2022-03-31 | 5.73 | $5.56 | 217400 |
| 2022-03-30 | 5.76 | $5.69 | 235712 |
| 2022-03-29 | 5.74 | $5.68 | 356017 |
| 2022-03-28 | 5.73 | $5.63 | 573000 |
| 2022-03-25 | 5.73 | $5.57 | 660386 |
| 2022-03-24 | 5.73 | $5.66 | 556347 |
| 2022-03-23 | 5.71 | $5.80 | 657200 |
| 2022-03-22 | 5.64 | $5.68 | 505300 |
| 2022-03-21 | 5.58 | $5.63 | 776130 |
| 2022-03-18 | 5.52 | $5.35 | 802643 |
| 2022-03-17 | 5.54 | $5.22 | 1.8M |
| 2022-03-16 | 5.59 | $5.90 | 1.3M |
| 2022-03-15 | 5.44 | $5.40 | 828400 |
| 2022-03-14 | 5.41 | $4.99 | 832900 |
| 2022-03-11 | 5.49 | $5.63 | 1.0M |
| 2022-03-10 | 5.39 | $5.47 | 430453 |
| 2022-03-09 | 5.31 | $5.34 | 362175 |
| 2022-03-08 | 5.25 | $5.11 | 212049 |
| 2022-03-07 | 5.25 | $5.07 | 687800 |
| 2022-03-04 | 5.25 | $5.21 | 355900 |
| 2022-03-03 | 5.21 | $5.18 | 713900 |
| 2022-03-02 | 5.16 | $5.09 | 640300 |
| 2022-03-01 | 5.12 | $5.00 | 478814 |
| 2022-02-28 | 5.10 | $5.08 | 816800 |
| 2022-02-25 | 5.05 | $4.88 | 589100 |
| 2022-02-24 | 5.04 | $4.99 | 423514 |
| 2022-02-23 | 4.99 | $5.02 | 1.4M |
| 2022-02-22 | 4.91 | $5.08 | 669001 |
| 2022-02-18 | 4.80 | $4.81 | 277500 |
| 2022-02-17 | 4.74 | $4.77 | 210600 |
| 2022-02-16 | 4.68 | $4.68 | 114900 |
| 2022-02-15 | 4.62 | $4.54 | 116743 |
| 2022-02-14 | 4.60 | $4.52 | 122205 |
| 2022-02-11 | 4.58 | $4.47 | 137813 |
| 2022-02-10 | 4.56 | $4.62 | 243132 |
| 2022-02-09 | 4.49 | $4.66 | 164836 |
| 2022-02-08 | 4.38 | $4.43 | 91000 |
| 2022-02-07 | 4.32 | $4.44 | 115200 |
| 2022-02-04 | 4.25 | $4.28 | 72411 |
| 2022-02-03 | 4.20 | $4.25 | 96300 |
| 2022-02-02 | 4.15 | $4.34 | 148948 |
| 2022-02-01 | 4.06 | $4.38 | 280745 |
| 2022-01-31 | 3.94 | $4.00 | 130349 |
| 2022-01-28 | 3.91 | $3.92 | 90541 |
| 2022-01-27 | 3.90 | $3.87 | 47400 |
| 2022-01-26 | 3.90 | $3.81 | 102000 |
| 2022-01-25 | 3.93 | $3.89 | 77300 |
| 2022-01-24 | 3.93 | $3.83 | 305300 |
| 2022-01-21 | 3.94 | $3.76 | 217840 |
| 2022-01-20 | 3.99 | $3.94 | 181200 |
| 2022-01-19 | 3.98 | $3.87 | 123200 |
| 2022-01-18 | 4.00 | $3.97 | 100020 |
| 2022-01-14 | 3.98 | $3.99 | 100815 |
| 2022-01-13 | 3.96 | $3.95 | 74847 |
| 2022-01-12 | 3.94 | $3.96 | 159900 |
| 2022-01-11 | 3.91 | $3.95 | 204122 |
| 2022-01-10 | 3.88 | $3.78 | 165200 |
| 2022-01-07 | 3.90 | $3.96 | 84738 |
| 2022-01-06 | 3.86 | $3.92 | 115649 |
| 2022-01-05 | 3.83 | $3.89 | 121648 |
| 2022-01-04 | 3.79 | $3.98 | 228239 |
| 2022-01-03 | 3.72 | $3.85 | 102700 |
| 2021-12-31 | 3.68 | $3.78 | 213300 |
| 2021-12-30 | 3.65 | $3.72 | 291700 |
| 2021-12-29 | 3.64 | $3.71 | 191628 |
| 2021-12-28 | 3.63 | $3.75 | 185600 |
| 2021-12-27 | 3.60 | $3.69 | 139400 |
| 2021-12-23 | 3.59 | $3.71 | 94035 |
| 2021-12-22 | 3.57 | $3.62 | 175300 |
| 2021-12-21 | 3.58 | $3.56 | 111424 |
| 2021-12-20 | 3.62 | $3.51 | 217300 |
| 2021-12-17 | 3.68 | $3.67 | 252800 |
| 2021-12-16 | 3.70 | $3.67 | 161800 |
| 2021-12-15 | 3.73 | $3.72 | 276139 |
| 2021-12-14 | 3.75 | $3.66 | 162500 |
| 2021-12-13 | 3.80 | $3.73 | 113500 |
| 2021-12-10 | 3.84 | $3.83 | 74600 |
| 2021-12-09 | 3.86 | $3.92 | 100348 |
| 2021-12-08 | 3.85 | $4.10 | 149000 |
| 2021-12-07 | 3.79 | $4.08 | 187603 |
| 2021-12-06 | 3.73 | $3.89 | 189412 |
| 2021-12-03 | 3.71 | $3.78 | 211000 |
| 2021-12-02 | 3.73 | $3.72 | 235500 |
| 2021-12-01 | 3.78 | $3.70 | 240199 |
| 2021-11-30 | 3.85 | $3.82 | 221900 |
| 2021-11-29 | 3.89 | $4.02 | 214339 |
| 2021-11-26 | 3.89 | $3.94 | 194138 |
| 2021-11-24 | 3.91 | $4.11 | 304500 |
| 2021-11-23 | 3.89 | $3.98 | 287888 |
| 2021-11-22 | 3.91 | $3.91 | 295600 |
| 2021-11-19 | 3.96 | $3.91 | 266605 |
| 2021-11-18 | 4.03 | $3.91 | 343028 |
| 2021-11-17 | 4.11 | $3.81 | 262500 |
| 2021-11-16 | 4.24 | $3.94 | 650823 |
| 2021-11-15 | 4.37 | $4.27 | 551854 |
| 2021-11-12 | 4.42 | $4.38 | 298836 |
| 2021-11-11 | 4.45 | $4.54 | 285300 |
| 2021-11-10 | 4.43 | $4.64 | 1.1M |
| 2021-11-09 | 4.39 | $4.50 | 371543 |
| 2021-11-08 | 4.37 | $4.41 | 235549 |
| 2021-11-05 | 4.39 | $4.41 | 268600 |
| 2021-11-04 | 4.41 | $4.43 | 467500 |
| 2021-11-03 | 4.44 | $4.61 | 256800 |
| 2021-11-02 | 4.41 | $4.57 | 347443 |
| 2021-11-01 | 4.40 | $4.57 | 203099 |
| 2021-10-29 | 4.38 | $4.52 | 214735 |
| 2021-10-28 | 4.38 | $4.50 | 142000 |
| 2021-10-27 | 4.39 | $4.37 | 227013 |
| 2021-10-26 | 4.44 | $4.40 | 313727 |
| 2021-10-25 | 4.51 | $4.59 | 199314 |
| 2021-10-22 | 4.52 | $4.51 | 221129 |
| 2021-10-21 | 4.58 | $4.58 | 162300 |
| 2021-10-20 | 4.62 | $4.67 | 229100 |
| 2021-10-19 | 4.64 | $4.70 | 253728 |
| 2021-10-18 | 4.67 | $4.60 | 251426 |
| 2021-10-15 | 4.74 | $4.52 | 237400 |
| 2021-10-14 | 4.84 | $4.45 | 812971 |
| 2021-10-13 | 5.00 | $4.82 | 998733 |
| 2021-10-12 | 5.07 | $5.02 | 236800 |
| 2021-10-11 | 5.10 | $5.13 | 216700 |
| 2021-10-08 | 5.10 | $5.08 | 234449 |
| 2021-10-07 | 5.11 | $5.20 | 289000 |
| 2021-10-06 | 5.09 | $5.14 | 292863 |
| 2021-10-05 | 5.09 | $5.18 | 234800 |
| 2021-10-04 | 5.07 | $5.00 | 320156 |
| 2021-10-01 | 5.10 | $5.24 | 230419 |
| 2021-09-30 | 5.07 | $5.05 | 160415 |
| 2021-09-29 | 5.09 | $5.04 | 243755 |
| 2021-09-28 | 5.11 | $5.11 | 324746 |
| 2021-09-27 | 5.12 | $5.18 | 313400 |
| 2021-09-24 | 5.12 | $5.10 | 368932 |
| 2021-09-23 | 5.13 | $4.94 | 388408 |
| 2021-09-22 | 5.20 | $4.86 | 509068 |
| 2021-09-21 | 5.31 | $4.64 | 1.3M |
| 2021-09-20 | 5.51 | $4.85 | 1.3M |
| 2021-09-17 | 5.68 | $5.54 | 1.3M |
| 2021-09-16 | 5.67 | $5.85 | 567246 |
| 2021-09-15 | 5.56 | $5.56 | 497800 |
| 2021-09-14 | 5.51 | $5.50 | 324634 |
| 2021-09-13 | 5.47 | $5.60 | 532531 |
| 2021-09-10 | 5.38 | $5.38 | 457910 |
| 2021-09-09 | 5.34 | $5.38 | 567398 |
| 2021-09-08 | 5.28 | $5.29 | 1.5M |
| 2021-09-07 | 5.24 | $5.69 | 2.4M |
| 2021-09-03 | 5.06 | $5.28 | 374824 |
| 2021-09-02 | 4.97 | $5.07 | 729507 |
| 2021-09-01 | 4.92 | $5.08 | 940480 |
| 2021-08-31 | 4.87 | $4.90 | 315700 |
| 2021-08-30 | 4.85 | $4.85 | 467243 |
| 2021-08-27 | 4.85 | $4.85 | 591615 |
| 2021-08-26 | 4.85 | $4.82 | 190967 |
| 2021-08-25 | 4.85 | $4.80 | 210700 |
| 2021-08-24 | 4.87 | $4.81 | 1.4M |
| 2021-08-23 | 4.88 | $4.80 | 216219 |
| 2021-08-20 | 4.89 | $4.88 | 192729 |
| 2021-08-19 | 4.89 | $4.81 | 141911 |
| 2021-08-18 | 4.90 | $4.82 | 128900 |
| 2021-08-17 | 4.92 | $4.83 | 109602 |
| 2021-08-16 | 4.93 | $4.87 | 354847 |
| 2021-08-13 | 4.93 | $4.70 | 384000 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.45
2026-08-10
Close Price
$7.33
Vol: 433904
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.81
Average
50.94
Maximum
76.64
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 49.45 | $7.33 | 433904 |
| 2026-08-07 | 51.18 | $7.42 | 287200 |
| 2026-08-06 | 51.55 | $7.44 | 306900 |
| 2026-08-05 | 47.89 | $7.24 | 427623 |
| 2026-08-04 | 51.20 | $7.42 | 292200 |
| 2026-08-03 | 55.02 | $7.61 | 411822 |
| 2026-07-31 | 55.02 | $7.61 | 296400 |
| 2026-07-30 | 53.87 | $7.54 | 233100 |
| 2026-07-29 | 51.53 | $7.40 | 234320 |
| 2026-07-28 | 54.14 | $7.54 | 380852 |
| 2026-07-27 | 52.85 | $7.46 | 364100 |
| 2026-07-24 | 56.65 | $7.66 | 375749 |
| 2026-07-23 | 56.20 | $7.63 | 427633 |
| 2026-07-22 | 53.93 | $7.48 | 279309 |
| 2026-07-21 | 54.29 | $7.50 | 365600 |
| 2026-07-20 | 49.02 | $7.17 | 327319 |
| 2026-07-17 | 46.53 | $7.03 | 291600 |
| 2026-07-16 | 50.18 | $7.25 | 296023 |
| 2026-07-15 | 50.87 | $7.29 | 327608 |
| 2026-07-14 | 49.04 | $7.18 | 353341 |
| 2026-07-13 | 47.17 | $7.07 | 431071 |
| 2026-07-10 | 45.09 | $6.95 | 330007 |
| 2026-07-09 | 41.22 | $6.74 | 402500 |
| 2026-07-08 | 43.43 | $6.90 | 360000 |
| 2026-07-07 | 41.19 | $6.78 | 616248 |
| 2026-07-06 | 41.98 | $6.84 | 436800 |
| 2026-07-02 | 37.40 | $6.60 | 437658 |
| 2026-07-01 | 35.80 | $6.52 | 517800 |
| 2026-06-30 | 35.41 | $6.50 | 618300 |
| 2026-06-29 | 38.55 | $6.78 | 701335 |
| 2026-06-26 | 39.01 | $6.82 | 1.9M |
| 2026-06-25 | 40.66 | $6.96 | 478501 |
| 2026-06-24 | 44.62 | $7.27 | 392304 |
| 2026-06-23 | 49.17 | $7.58 | 364900 |
| 2026-06-22 | 47.86 | $7.50 | 708942 |
| 2026-06-18 | 45.89 | $7.38 | 717000 |
| 2026-06-17 | 47.02 | $7.46 | 601300 |
| 2026-06-16 | 49.32 | $7.62 | 574919 |
| 2026-06-15 | 48.57 | $7.57 | 547024 |
| 2026-06-12 | 50.12 | $7.68 | 345800 |
| 2026-06-11 | 45.14 | $7.35 | 382513 |
| 2026-06-10 | 44.34 | $7.30 | 422900 |
| 2026-06-09 | 44.46 | $7.31 | 475931 |
| 2026-06-08 | 43.27 | $7.23 | 392176 |
| 2026-06-05 | 42.97 | $7.21 | 329573 |
| 2026-06-04 | 43.61 | $7.27 | 461429 |
| 2026-06-03 | 44.03 | $7.31 | 599793 |
| 2026-06-02 | 50.81 | $7.90 | 1.6M |
| 2026-06-01 | 47.42 | $7.64 | 621879 |
| 2026-05-29 | 46.47 | $7.57 | 567515 |
| 2026-05-28 | 47.75 | $7.68 | 967540 |
| 2026-05-27 | 53.61 | $8.14 | 613530 |
| 2026-05-26 | 56.93 | $8.37 | 848927 |
| 2026-05-22 | 52.70 | $8.02 | 474717 |
| 2026-05-21 | 56.62 | $8.28 | 599322 |
| 2026-05-20 | 55.66 | $8.20 | 519008 |
| 2026-05-19 | 55.18 | $8.16 | 679838 |
| 2026-05-18 | 52.28 | $7.92 | 979195 |
| 2026-05-15 | 56.17 | $8.19 | 1.2M |
| 2026-05-14 | 57.38 | $8.27 | 733500 |
| 2026-05-13 | 57.27 | $8.26 | 1.1M |
| 2026-05-12 | 63.07 | $8.64 | 1.6M |
| 2026-05-11 | 51.36 | $7.69 | 510228 |
| 2026-05-08 | 53.93 | $7.84 | 397509 |
| 2026-05-07 | 54.44 | $7.87 | 452900 |
| 2026-05-06 | 53.74 | $7.82 | 429714 |
| 2026-05-05 | 55.53 | $7.93 | 456760 |
| 2026-05-04 | 48.75 | $7.47 | 351514 |
| 2026-05-01 | 52.92 | $7.72 | 557200 |
| 2026-04-30 | 51.98 | $7.66 | 342700 |
| 2026-04-29 | 51.06 | $7.60 | 305204 |
| 2026-04-28 | 52.50 | $7.69 | 317200 |
| 2026-04-27 | 50.59 | $7.56 | 764100 |
| 2026-04-24 | 44.20 | $7.17 | 365000 |
| 2026-04-23 | 45.34 | $7.25 | 295500 |
| 2026-04-22 | 46.33 | $7.32 | 369717 |
| 2026-04-21 | 45.85 | $7.29 | 447806 |
| 2026-04-20 | 53.49 | $7.79 | 499210 |
| 2026-04-17 | 55.43 | $7.90 | 404541 |
| 2026-04-16 | 53.39 | $7.76 | 496100 |
| 2026-04-15 | 51.90 | $7.66 | 442231 |
| 2026-04-14 | 50.08 | $7.54 | 612256 |
| 2026-04-13 | 49.78 | $7.52 | 479600 |
| 2026-04-10 | 46.24 | $7.29 | 380008 |
| 2026-04-09 | 48.50 | $7.45 | 343000 |
| 2026-04-08 | 49.80 | $7.54 | 548000 |
| 2026-04-07 | 45.15 | $7.24 | 577048 |
| 2026-04-06 | 44.33 | $7.19 | 319228 |
| 2026-04-02 | 45.62 | $7.29 | 618325 |
| 2026-04-01 | 43.27 | $7.14 | 555018 |
| 2026-03-31 | 42.32 | $7.08 | 448500 |
| 2026-03-30 | 39.09 | $6.88 | 541509 |
| 2026-03-27 | 37.26 | $6.77 | 458400 |
| 2026-03-26 | 37.95 | $6.84 | 440900 |
| 2026-03-25 | 39.13 | $6.96 | 475300 |
| 2026-03-24 | 40.74 | $7.12 | 721032 |
| 2026-03-23 | 38.02 | $6.94 | 661000 |
| 2026-03-20 | 35.68 | $6.79 | 873800 |
| 2026-03-19 | 38.24 | $7.07 | 694936 |
| 2026-03-18 | 37.01 | $6.99 | 564330 |
| 2026-03-17 | 36.26 | $6.94 | 557600 |
| 2026-03-16 | 36.43 | $6.96 | 873435 |
| 2026-03-13 | 34.59 | $6.83 | 2.1M |
| 2026-03-12 | 36.20 | $7.04 | 907220 |
| 2026-03-11 | 37.62 | $7.22 | 1.5M |
| 2026-03-10 | 49.12 | $8.35 | 801916 |
| 2026-03-09 | 47.64 | $8.24 | 691000 |
| 2026-03-06 | 49.12 | $8.36 | 616017 |
| 2026-03-05 | 53.47 | $8.69 | 816548 |
| 2026-03-04 | 61.44 | $9.20 | 474649 |
| 2026-03-03 | 60.46 | $9.11 | 595135 |
| 2026-03-02 | 64.10 | $9.32 | 477117 |
| 2026-02-27 | 64.63 | $9.35 | 653745 |
| 2026-02-26 | 63.87 | $9.27 | 547516 |
| 2026-02-25 | 62.25 | $9.10 | 355511 |
| 2026-02-24 | 65.03 | $9.27 | 530400 |
| 2026-02-23 | 64.13 | $9.17 | 822000 |
| 2026-02-20 | 66.23 | $9.30 | 726227 |
| 2026-02-19 | 63.90 | $9.03 | 503635 |
| 2026-02-18 | 63.01 | $8.93 | 554028 |
| 2026-02-17 | 59.57 | $8.57 | 548300 |
| 2026-02-13 | 58.66 | $8.48 | 608253 |
| 2026-02-12 | 58.36 | $8.45 | 873108 |
| 2026-02-11 | 66.89 | $9.01 | 731365 |
| 2026-02-10 | 65.35 | $8.83 | 637209 |
| 2026-02-09 | 66.00 | $8.87 | 721600 |
| 2026-02-06 | 64.66 | $8.71 | 755100 |
| 2026-02-05 | 58.44 | $8.07 | 783108 |
| 2026-02-04 | 64.14 | $8.41 | 591601 |
| 2026-02-03 | 68.62 | $8.65 | 541706 |
| 2026-02-02 | 71.59 | $8.80 | 863202 |
| 2026-01-30 | 68.86 | $8.48 | 708200 |
| 2026-01-29 | 68.86 | $8.48 | 744104 |
| 2026-01-28 | 68.34 | $8.42 | 1.0M |
| 2026-01-27 | 65.64 | $8.12 | 809843 |
| 2026-01-26 | 63.05 | $7.86 | 762121 |
| 2026-01-23 | 68.74 | $8.16 | 1.2M |
| 2026-01-22 | 71.82 | $8.31 | 5.0M |
| 2026-01-21 | 57.81 | $7.14 | 413200 |
| 2026-01-20 | 53.29 | $6.90 | 293500 |
| 2026-01-16 | 48.95 | $6.70 | 379800 |
| 2026-01-15 | 56.70 | $7.01 | 284400 |
| 2026-01-14 | 52.31 | $6.82 | 404800 |
| 2026-01-13 | 51.82 | $6.80 | 202039 |
| 2026-01-12 | 53.11 | $6.85 | 270648 |
| 2026-01-09 | 52.43 | $6.82 | 269463 |
| 2026-01-08 | 53.16 | $6.85 | 290300 |
| 2026-01-07 | 54.36 | $6.90 | 484300 |
| 2026-01-06 | 51.23 | $6.75 | 421908 |
| 2026-01-05 | 49.02 | $6.65 | 353066 |
| 2026-01-02 | 49.66 | $6.68 | 253807 |
| 2025-12-31 | 54.16 | $6.88 | 114939 |
| 2025-12-30 | 54.39 | $6.89 | 180982 |
| 2025-12-29 | 58.21 | $7.05 | 281983 |
| 2025-12-26 | 55.62 | $6.91 | 245800 |
| 2025-12-24 | 56.81 | $6.96 | 197818 |
| 2025-12-23 | 58.00 | $7.01 | 197825 |
| 2025-12-22 | 61.14 | $7.14 | 286800 |
| 2025-12-19 | 57.80 | $6.94 | 410700 |
| 2025-12-18 | 66.82 | $7.27 | 201600 |
| 2025-12-17 | 66.67 | $7.26 | 217301 |
| 2025-12-16 | 68.73 | $7.33 | 271800 |
| 2025-12-15 | 70.51 | $7.39 | 322600 |
| 2025-12-12 | 67.30 | $7.15 | 297300 |
| 2025-12-11 | 66.13 | $7.07 | 259513 |
| 2025-12-10 | 73.28 | $7.30 | 388702 |
| 2025-12-09 | 71.36 | $7.15 | 225500 |
| 2025-12-08 | 73.02 | $7.20 | 317516 |
| 2025-12-05 | 72.53 | $7.16 | 204700 |
| 2025-12-04 | 73.48 | $7.19 | 343500 |
| 2025-12-03 | 71.73 | $7.04 | 401017 |
| 2025-12-02 | 70.88 | $6.97 | 237180 |
| 2025-12-01 | 73.58 | $7.06 | 340099 |
| 2025-11-28 | 73.15 | $7.02 | 128900 |
| 2025-11-26 | 75.19 | $7.09 | 361764 |
| 2025-11-25 | 76.64 | $7.14 | 455783 |
| 2025-11-24 | 75.47 | $7.01 | 425000 |
| 2025-11-21 | 73.43 | $6.80 | 388600 |
| 2025-11-20 | 70.05 | $6.50 | 286026 |
| 2025-11-19 | 72.08 | $6.57 | 281745 |
| 2025-11-18 | 71.63 | $6.53 | 404304 |
| 2025-11-17 | 75.06 | $6.65 | 652526 |
| 2025-11-14 | 73.35 | $6.48 | 254900 |
| 2025-11-13 | 72.82 | $6.43 | 289800 |
| 2025-11-12 | 73.37 | $6.45 | 295129 |
| 2025-11-11 | 71.76 | $6.29 | 482507 |
| 2025-11-10 | 73.61 | $6.36 | 1.1M |
| 2025-11-07 | 67.45 | $5.82 | 733998 |
| 2025-11-06 | 48.70 | $4.93 | 127900 |
| 2025-11-05 | 50.25 | $4.98 | 125934 |
| 2025-11-04 | 41.42 | $4.73 | 122227 |
| 2025-11-03 | 45.74 | $4.87 | 140743 |
| 2025-10-31 | 48.48 | $4.95 | 113404 |
| 2025-10-30 | 45.78 | $4.88 | 119300 |
| 2025-10-29 | 45.78 | $4.88 | 219600 |
| 2025-10-28 | 42.68 | $4.80 | 117322 |
| 2025-10-27 | 41.89 | $4.78 | 106200 |
| 2025-10-24 | 43.30 | $4.83 | 108704 |
| 2025-10-23 | 42.94 | $4.82 | 90643 |
| 2025-10-22 | 41.86 | $4.79 | 102000 |
| 2025-10-21 | 42.11 | $4.80 | 186019 |
| 2025-10-20 | 43.60 | $4.86 | 131112 |
| 2025-10-17 | 41.98 | $4.81 | 144533 |
| 2025-10-16 | 44.66 | $4.92 | 171000 |
| 2025-10-15 | 43.41 | $4.88 | 159600 |
| 2025-10-14 | 42.49 | $4.85 | 165600 |
| 2025-10-13 | 38.68 | $4.73 | 151000 |
| 2025-10-10 | 32.68 | $4.56 | 228757 |
| 2025-10-09 | 38.34 | $4.83 | 142136 |
| 2025-10-08 | 40.56 | $4.92 | 178142 |
| 2025-10-07 | 42.66 | $5.00 | 150200 |
| 2025-10-06 | 44.57 | $5.07 | 154604 |
| 2025-10-03 | 45.11 | $5.09 | 111314 |
| 2025-10-02 | 43.80 | $5.05 | 135305 |
| 2025-10-01 | 43.48 | $5.04 | 137750 |
| 2025-09-30 | 44.44 | $5.08 | 161900 |
| 2025-09-29 | 46.15 | $5.15 | 192647 |
| 2025-09-26 | 51.21 | $5.34 | 177344 |
| 2025-09-25 | 50.39 | $5.31 | 154700 |
| 2025-09-24 | 56.37 | $5.51 | 187938 |
| 2025-09-23 | 58.00 | $5.56 | 157838 |
| 2025-09-22 | 56.06 | $5.48 | 146000 |
| 2025-09-19 | 54.57 | $5.42 | 441800 |
| 2025-09-18 | 61.89 | $5.64 | 208364 |
| 2025-09-17 | 60.52 | $5.58 | 216000 |
| 2025-09-16 | 59.12 | $5.52 | 152600 |
| 2025-09-15 | 59.79 | $5.54 | 203300 |
| 2025-09-12 | 58.90 | $5.50 | 174100 |
| 2025-09-11 | 61.81 | $5.59 | 153511 |
| 2025-09-10 | 57.86 | $5.41 | 181118 |
| 2025-09-09 | 61.92 | $5.53 | 236540 |
| 2025-09-08 | 58.20 | $5.37 | 125500 |
| 2025-09-05 | 57.72 | $5.35 | 129800 |
| 2025-09-04 | 55.22 | $5.25 | 260847 |
| 2025-09-03 | 52.85 | $5.16 | 178600 |
| 2025-09-02 | 53.75 | $5.19 | 162624 |
| 2025-08-29 | 58.16 | $5.33 | 115527 |
| 2025-08-28 | 57.92 | $5.32 | 136430 |
| 2025-08-27 | 61.52 | $5.43 | 365433 |
| 2025-08-26 | 60.46 | $5.38 | 230495 |
| 2025-08-25 | 57.33 | $5.24 | 134100 |
| 2025-08-22 | 58.91 | $5.29 | 220049 |
| 2025-08-21 | 52.73 | $5.04 | 116089 |
| 2025-08-20 | 51.90 | $5.01 | 150008 |
| 2025-08-19 | 52.48 | $5.03 | 194111 |
| 2025-08-18 | 55.12 | $5.12 | 179100 |
| 2025-08-15 | 53.89 | $5.07 | 269342 |
| 2025-08-14 | 53.89 | $5.07 | 183300 |
| 2025-08-13 | 55.53 | $5.13 | 221153 |
| 2025-08-12 | 53.29 | $5.03 | 282100 |
| 2025-08-11 | 49.14 | $4.86 | 179800 |
| 2025-08-08 | 50.39 | $4.91 | 379133 |
| 2025-08-07 | 48.39 | $4.83 | 238200 |
| 2025-08-06 | 51.07 | $4.94 | 173767 |
| 2025-08-05 | 53.11 | $5.02 | 329551 |
| 2025-08-04 | 45.94 | $4.74 | 348900 |
| 2025-08-01 | 41.39 | $4.59 | 491700 |
| 2025-07-31 | 48.66 | $4.87 | 173100 |
| 2025-07-30 | 48.36 | $4.86 | 150908 |
| 2025-07-29 | 51.59 | $4.97 | 144840 |
| 2025-07-28 | 54.09 | $5.05 | 126414 |
| 2025-07-25 | 54.41 | $5.06 | 143400 |
| 2025-07-24 | 55.01 | $5.08 | 137610 |
| 2025-07-23 | 56.81 | $5.14 | 150800 |
| 2025-07-22 | 54.70 | $5.05 | 193439 |
| 2025-07-21 | 53.00 | $4.98 | 145542 |
| 2025-07-18 | 54.10 | $5.02 | 188213 |
| 2025-07-17 | 59.38 | $5.20 | 204928 |
| 2025-07-16 | 56.94 | $5.09 | 144900 |
| 2025-07-15 | 55.08 | $5.01 | 153299 |
| 2025-07-14 | 57.75 | $5.10 | 163200 |
| 2025-07-11 | 61.52 | $5.22 | 166943 |
| 2025-07-10 | 60.50 | $5.17 | 158320 |
| 2025-07-09 | 58.84 | $5.09 | 175259 |
| 2025-07-08 | 59.73 | $5.12 | 333700 |
| 2025-07-07 | 58.12 | $5.04 | 304642 |
| 2025-07-03 | 61.03 | $5.14 | 108300 |
| 2025-07-02 | 59.68 | $5.07 | 201206 |
| 2025-07-01 | 53.86 | $4.80 | 226844 |
| 2025-06-30 | 51.40 | $4.70 | 338155 |
| 2025-06-27 | 55.03 | $4.83 | 825416 |
| 2025-06-26 | 53.09 | $4.75 | 225958 |
| 2025-06-25 | 58.49 | $4.93 | 244614 |
| 2025-06-24 | 59.12 | $4.95 | 252700 |
| 2025-06-23 | 57.13 | $4.86 | 228895 |
| 2025-06-20 | 58.03 | $4.89 | 386600 |
| 2025-06-18 | 56.07 | $4.80 | 214767 |
| 2025-06-17 | 54.50 | $4.73 | 224543 |
| 2025-06-16 | 52.67 | $4.65 | 248113 |
| 2025-06-13 | 52.92 | $4.66 | 194946 |
| 2025-06-12 | 55.46 | $4.76 | 242422 |
| 2025-06-11 | 59.23 | $4.90 | 275300 |
| 2025-06-10 | 57.05 | $4.79 | 227816 |
| 2025-06-09 | 55.40 | $4.71 | 221800 |
| 2025-06-06 | 54.15 | $4.65 | 244910 |
| 2025-06-05 | 51.33 | $4.52 | 160359 |
| 2025-06-04 | 51.56 | $4.53 | 240539 |
| 2025-06-03 | 51.35 | $4.52 | 287208 |
| 2025-06-02 | 48.40 | $4.38 | 236600 |
| 2025-05-30 | 50.92 | $4.50 | 187417 |
| 2025-05-29 | 51.55 | $4.53 | 184400 |
| 2025-05-28 | 50.97 | $4.50 | 210028 |
| 2025-05-27 | 53.84 | $4.64 | 285223 |
| 2025-05-23 | 53.12 | $4.60 | 346411 |
| 2025-05-22 | 49.99 | $4.43 | 359328 |
| 2025-05-21 | 56.06 | $4.72 | 604108 |
| 2025-05-20 | 60.90 | $4.92 | 1.3M |
| 2025-05-19 | 50.81 | $4.42 | 289523 |
| 2025-05-16 | 49.83 | $4.38 | 352195 |
| 2025-05-15 | 46.53 | $4.25 | 341704 |
| 2025-05-14 | 48.39 | $4.33 | 247100 |
| 2025-05-13 | 48.14 | $4.32 | 276115 |
| 2025-05-12 | 50.43 | $4.42 | 366100 |
| 2025-05-09 | 39.18 | $4.01 | 183600 |
| 2025-05-08 | 40.45 | $4.07 | 207200 |
| 2025-05-07 | 39.83 | $4.05 | 252143 |
| 2025-05-06 | 38.30 | $4.00 | 280159 |
| 2025-05-05 | 41.08 | $4.14 | 158025 |
| 2025-05-02 | 41.69 | $4.17 | 211000 |
| 2025-05-01 | 39.99 | $4.11 | 232336 |
| 2025-04-30 | 37.68 | $4.03 | 256700 |
| 2025-04-29 | 38.56 | $4.08 | 211634 |
| 2025-04-28 | 38.28 | $4.07 | 160600 |
| 2025-04-25 | 40.88 | $4.22 | 175100 |
| 2025-04-24 | 41.97 | $4.28 | 189625 |
| 2025-04-23 | 41.23 | $4.25 | 253000 |
| 2025-04-22 | 36.06 | $4.05 | 329100 |
| 2025-04-21 | 36.83 | $4.10 | 161628 |
| 2025-04-17 | 39.38 | $4.26 | 208049 |
| 2025-04-16 | 38.11 | $4.21 | 189708 |
| 2025-04-15 | 37.61 | $4.19 | 206395 |
| 2025-04-14 | 39.42 | $4.31 | 262852 |
| 2025-04-11 | 39.19 | $4.30 | 183832 |
| 2025-04-10 | 37.37 | $4.22 | 315425 |
| 2025-04-09 | 39.92 | $4.40 | 479000 |
| 2025-04-08 | 29.51 | $3.99 | 510200 |
| 2025-04-07 | 31.68 | $4.16 | 369181 |
| 2025-04-04 | 30.54 | $4.12 | 385600 |
| 2025-04-03 | 33.89 | $4.37 | 410600 |
| 2025-04-02 | 42.58 | $4.86 | 230250 |
| 2025-04-01 | 40.51 | $4.79 | 186265 |
| 2025-03-31 | 39.62 | $4.76 | 298350 |
| 2025-03-28 | 41.59 | $4.86 | 172400 |
| 2025-03-27 | 45.21 | $5.03 | 160329 |
| 2025-03-26 | 45.43 | $5.04 | 217600 |
| 2025-03-25 | 44.40 | $5.00 | 230836 |
| 2025-03-24 | 49.76 | $5.24 | 231127 |
| 2025-03-21 | 52.52 | $5.35 | 888994 |
| 2025-03-20 | 56.02 | $5.48 | 206780 |
| 2025-03-19 | 56.57 | $5.50 | 202710 |
| 2025-03-18 | 59.62 | $5.61 | 362294 |
| 2025-03-17 | 56.58 | $5.46 | 347600 |
| 2025-03-14 | 55.95 | $5.43 | 488313 |
| 2025-03-13 | 39.56 | $4.84 | 217847 |
| 2025-03-12 | 40.54 | $4.88 | 283424 |
| 2025-03-11 | 35.66 | $4.75 | 278800 |
| 2025-03-10 | 39.44 | $4.91 | 241033 |
| 2025-03-07 | 41.81 | $5.00 | 148000 |
| 2025-03-06 | 40.30 | $4.96 | 168600 |
| 2025-03-05 | 38.39 | $4.91 | 232057 |
| 2025-03-04 | 38.63 | $4.92 | 235915 |
| 2025-03-03 | 41.00 | $5.02 | 249633 |
| 2025-02-28 | 43.55 | $5.12 | 212800 |
| 2025-02-27 | 45.14 | $5.18 | 200332 |
| 2025-02-26 | 49.45 | $5.33 | 218995 |
| 2025-02-25 | 48.20 | $5.29 | 168009 |
| 2025-02-24 | 46.95 | $5.25 | 222218 |
| 2025-02-21 | 45.39 | $5.20 | 325351 |
| 2025-02-20 | 45.39 | $5.20 | 139530 |
| 2025-02-19 | 44.80 | $5.18 | 179261 |
| 2025-02-18 | 47.72 | $5.30 | 170700 |
| 2025-02-14 | 44.87 | $5.20 | 162649 |
| 2025-02-13 | 45.82 | $5.24 | 165200 |
| 2025-02-12 | 42.66 | $5.13 | 179208 |
| 2025-02-11 | 44.92 | $5.23 | 185600 |
| 2025-02-10 | 47.06 | $5.32 | 153800 |
| 2025-02-07 | 43.66 | $5.20 | 158937 |
| 2025-02-06 | 46.00 | $5.30 | 179531 |
| 2025-02-05 | 45.17 | $5.27 | 179300 |
| 2025-02-04 | 44.07 | $5.23 | 146300 |
| 2025-02-03 | 39.15 | $5.06 | 192531 |
| 2025-01-31 | 43.18 | $5.25 | 209900 |
| 2025-01-30 | 45.77 | $5.36 | 159528 |
| 2025-01-29 | 45.21 | $5.34 | 222500 |
| 2025-01-28 | 42.34 | $5.24 | 207243 |
| 2025-01-27 | 47.01 | $5.44 | 250214 |
| 2025-01-24 | 47.01 | $5.44 | 134300 |
| 2025-01-23 | 48.46 | $5.50 | 188917 |
| 2025-01-22 | 46.09 | $5.41 | 137667 |
| 2025-01-21 | 49.71 | $5.56 | 180433 |
| 2025-01-17 | 52.87 | $5.68 | 236200 |
| 2025-01-16 | 52.15 | $5.65 | 344866 |
| 2025-01-15 | 53.44 | $5.70 | 155132 |
| 2025-01-14 | 51.38 | $5.61 | 177037 |
| 2025-01-13 | 50.21 | $5.56 | 184926 |
| 2025-01-10 | 47.08 | $5.43 | 212300 |
| 2025-01-08 | 47.08 | $5.43 | 210506 |
| 2025-01-07 | 47.70 | $5.46 | 310512 |
| 2025-01-06 | 46.35 | $5.40 | 304513 |
| 2025-01-03 | 50.49 | $5.60 | 248800 |
| 2025-01-02 | 51.36 | $5.64 | 366176 |
| 2024-12-31 | 45.06 | $5.36 | 327100 |
| 2024-12-30 | 43.57 | $5.30 | 594446 |
| 2024-12-27 | 31.53 | $4.89 | 188800 |
| 2024-12-26 | 31.69 | $4.90 | 186305 |
| 2024-12-24 | 33.42 | $5.01 | 83000 |
| 2024-12-23 | 31.48 | $4.95 | 242122 |
| 2024-12-20 | 27.81 | $4.84 | 358300 |
| 2024-12-19 | 29.88 | $4.99 | 238615 |
| 2024-12-18 | 30.60 | $5.04 | 299624 |
| 2024-12-17 | 31.18 | $5.08 | 208839 |
| 2024-12-16 | 33.57 | $5.24 | 217500 |
| 2024-12-13 | 35.34 | $5.35 | 138200 |
| 2024-12-12 | 34.74 | $5.33 | 173846 |
| 2024-12-11 | 33.88 | $5.30 | 156301 |
| 2024-12-10 | 37.67 | $5.54 | 211200 |
| 2024-12-09 | 37.84 | $5.55 | 212700 |
| 2024-12-06 | 35.94 | $5.48 | 195900 |
| 2024-12-05 | 37.50 | $5.58 | 206319 |
| 2024-12-04 | 36.45 | $5.54 | 166739 |
| 2024-12-03 | 41.19 | $5.83 | 316526 |
| 2024-12-02 | 39.38 | $5.76 | 356800 |
| 2024-11-29 | 32.01 | $5.50 | 168300 |
| 2024-11-27 | 35.48 | $5.72 | 273104 |
| 2024-11-26 | 34.25 | $5.68 | 235500 |
| 2024-11-25 | 36.05 | $5.79 | 291000 |
| 2024-11-22 | 37.40 | $5.87 | 238704 |
| 2024-11-21 | 39.15 | $5.97 | 191500 |
| 2024-11-20 | 39.15 | $5.97 | 119442 |
| 2024-11-19 | 40.52 | $6.05 | 236724 |
| 2024-11-18 | 40.52 | $6.05 | 224225 |
| 2024-11-15 | 44.94 | $6.30 | 127643 |
| 2024-11-14 | 47.09 | $6.41 | 167900 |
| 2024-11-13 | 44.57 | $6.30 | 332253 |
| 2024-11-12 | 55.25 | $6.77 | 269800 |
| 2024-11-11 | 54.59 | $6.74 | 140000 |
| 2024-11-08 | 52.60 | $6.65 | 156000 |
| 2024-11-07 | 52.38 | $6.64 | 148800 |
| 2024-11-06 | 52.38 | $6.64 | 208650 |
| 2024-11-05 | 46.04 | $6.36 | 92000 |
| 2024-11-04 | 41.83 | $6.20 | 152411 |
| 2024-11-01 | 41.29 | $6.18 | 151672 |
| 2024-10-31 | 46.21 | $6.42 | 121600 |
| 2024-10-30 | 44.64 | $6.36 | 190133 |
| 2024-10-29 | 43.86 | $6.33 | 154000 |
| 2024-10-28 | 40.98 | $6.22 | 242903 |
| 2024-10-25 | 41.91 | $6.27 | 104926 |
| 2024-10-24 | 41.91 | $6.27 | 125216 |
| 2024-10-23 | 40.20 | $6.20 | 158549 |
| 2024-10-22 | 42.95 | $6.36 | 106102 |
| 2024-10-21 | 42.95 | $6.36 | 211500 |
| 2024-10-18 | 45.40 | $6.50 | 127700 |
| 2024-10-17 | 44.10 | $6.44 | 150600 |
| 2024-10-16 | 42.59 | $6.37 | 216530 |
| 2024-10-15 | 39.70 | $6.24 | 285804 |
| 2024-10-14 | 43.71 | $6.49 | 134030 |
| 2024-10-11 | 48.15 | $6.73 | 80815 |
| 2024-10-10 | 45.98 | $6.63 | 100700 |
| 2024-10-09 | 47.30 | $6.70 | 138400 |
| 2024-10-08 | 50.43 | $6.86 | 103700 |
| 2024-10-07 | 50.63 | $6.87 | 100400 |
| 2024-10-04 | 53.66 | $7.02 | 230100 |
| 2024-10-03 | 50.87 | $6.87 | 139800 |
| 2024-10-02 | 58.18 | $7.20 | 83000 |
| 2024-10-01 | 57.48 | $7.16 | 203900 |
| 2024-09-30 | 59.13 | $7.23 | 103600 |
| 2024-09-27 | 57.64 | $7.14 | 148900 |
| 2024-09-26 | 64.60 | $7.42 | 161206 |
| 2024-09-25 | 63.71 | $7.36 | 204604 |
| 2024-09-24 | 59.51 | $7.10 | 175561 |
| 2024-09-23 | 49.20 | $6.62 | 133500 |
| 2024-09-20 | 44.45 | $6.45 | 346510 |
| 2024-09-19 | 49.64 | $6.65 | 83749 |
| 2024-09-18 | 44.39 | $6.48 | 134721 |
| 2024-09-17 | 43.74 | $6.46 | 158800 |
| 2024-09-16 | 43.74 | $6.46 | 104800 |
| 2024-09-13 | 40.91 | $6.37 | 138830 |
| 2024-09-12 | 39.95 | $6.34 | 138600 |
| 2024-09-11 | 39.95 | $6.34 | 100000 |
| 2024-09-10 | 36.22 | $6.22 | 103400 |
| 2024-09-09 | 35.27 | $6.19 | 151818 |
| 2024-09-06 | 35.61 | $6.21 | 79529 |
| 2024-09-05 | 38.02 | $6.35 | 129400 |
| 2024-09-04 | 40.85 | $6.50 | 73600 |
| 2024-09-03 | 42.45 | $6.58 | 215500 |
| 2024-08-30 | 46.09 | $6.75 | 96515 |
| 2024-08-29 | 47.22 | $6.80 | 106700 |
| 2024-08-28 | 47.44 | $6.81 | 163340 |
| 2024-08-27 | 46.97 | $6.79 | 75400 |
| 2024-08-26 | 45.81 | $6.74 | 143902 |
| 2024-08-23 | 44.19 | $6.67 | 296700 |
| 2024-08-22 | 39.27 | $6.47 | 79702 |
| 2024-08-21 | 42.47 | $6.65 | 74157 |
| 2024-08-20 | 41.21 | $6.60 | 121123 |
| 2024-08-19 | 42.09 | $6.65 | 127583 |
| 2024-08-16 | 39.39 | $6.54 | 293300 |
| 2024-08-15 | 37.37 | $6.46 | 115827 |
| 2024-08-14 | 34.52 | $6.35 | 120534 |
| 2024-08-13 | 35.78 | $6.44 | 108214 |
| 2024-08-12 | 33.73 | $6.36 | 176600 |
| 2024-08-09 | 35.06 | $6.46 | 181912 |
| 2024-08-08 | 36.14 | $6.54 | 100300 |
| 2024-08-07 | 34.95 | $6.49 | 102100 |
| 2024-08-06 | 36.78 | $6.63 | 116100 |
| 2024-08-05 | 33.97 | $6.51 | 147100 |
| 2024-08-02 | 35.47 | $6.63 | 153200 |
| 2024-08-01 | 40.89 | $7.01 | 159441 |
| 2024-07-31 | 45.22 | $7.26 | 147000 |
| 2024-07-30 | 38.83 | $7.00 | 189900 |
| 2024-07-29 | 39.85 | $7.06 | 110300 |
| 2024-07-26 | 44.26 | $7.30 | 100602 |
| 2024-07-25 | 43.77 | $7.28 | 128800 |
| 2024-07-24 | 43.53 | $7.27 | 86211 |
| 2024-07-23 | 45.93 | $7.40 | 101515 |
| 2024-07-22 | 47.06 | $7.46 | 184142 |
| 2024-07-19 | 40.28 | $7.17 | 131543 |
| 2024-07-18 | 43.77 | $7.36 | 92000 |
| 2024-07-17 | 49.57 | $7.63 | 154403 |
| 2024-07-16 | 51.48 | $7.71 | 130738 |
| 2024-07-15 | 47.89 | $7.56 | 140248 |
| 2024-07-12 | 47.89 | $7.56 | 92900 |
| 2024-07-11 | 48.11 | $7.57 | 130200 |
| 2024-07-10 | 43.55 | $7.38 | 79900 |
| 2024-07-09 | 43.05 | $7.36 | 82500 |
| 2024-07-08 | 44.55 | $7.44 | 163232 |
| 2024-07-05 | 46.07 | $7.52 | 189300 |
| 2024-07-03 | 54.76 | $7.91 | 46900 |
| 2024-07-02 | 54.34 | $7.89 | 100921 |
| 2024-07-01 | 52.24 | $7.79 | 167300 |
| 2024-06-28 | 53.17 | $7.83 | 712700 |
| 2024-06-27 | 51.31 | $7.74 | 111302 |
| 2024-06-26 | 49.19 | $7.64 | 237519 |
| 2024-06-25 | 52.22 | $7.78 | 97067 |
| 2024-06-24 | 48.10 | $7.59 | 76739 |
| 2024-06-21 | 47.42 | $7.56 | 183424 |
| 2024-06-20 | 49.05 | $7.64 | 97300 |
| 2024-06-18 | 46.19 | $7.51 | 106327 |
| 2024-06-17 | 46.96 | $7.55 | 137900 |
| 2024-06-14 | 44.32 | $7.43 | 167833 |
| 2024-06-13 | 50.26 | $7.73 | 136517 |
| 2024-06-12 | 53.68 | $7.88 | 155700 |
| 2024-06-11 | 50.93 | $7.75 | 82600 |
| 2024-06-10 | 54.48 | $7.90 | 116100 |
| 2024-06-07 | 52.38 | $7.80 | 77100 |
| 2024-06-06 | 52.84 | $7.82 | 195700 |
| 2024-06-05 | 59.59 | $8.09 | 134207 |
| 2024-06-04 | 57.29 | $7.97 | 166349 |
| 2024-06-03 | 63.92 | $8.20 | 295741 |
| 2024-05-31 | 66.14 | $8.27 | 166639 |
| 2024-05-30 | 64.98 | $8.20 | 183131 |
| 2024-05-29 | 62.93 | $8.08 | 279922 |
| 2024-05-28 | 57.61 | $7.81 | 159300 |
| 2024-05-24 | 58.50 | $7.84 | 82300 |
| 2024-05-23 | 57.46 | $7.79 | 150400 |
| 2024-05-22 | 63.15 | $7.98 | 99500 |
| 2024-05-21 | 65.42 | $8.05 | 123400 |
| 2024-05-20 | 63.83 | $7.96 | 122961 |
| 2024-05-17 | 61.60 | $7.84 | 109512 |
| 2024-05-16 | 61.90 | $7.85 | 138830 |
| 2024-05-15 | 62.49 | $7.87 | 125813 |
| 2024-05-14 | 63.34 | $7.90 | 147000 |
| 2024-05-13 | 61.51 | $7.79 | 387698 |
| 2024-05-10 | 57.10 | $7.55 | 248116 |
| 2024-05-09 | 63.12 | $7.76 | 122017 |
| 2024-05-08 | 61.46 | $7.67 | 150605 |
| 2024-05-07 | 57.21 | $7.46 | 112500 |
| 2024-05-06 | 54.72 | $7.35 | 158922 |
| 2024-05-03 | 56.13 | $7.40 | 285724 |
| 2024-05-02 | 55.26 | $7.36 | 158600 |
| 2024-05-01 | 51.08 | $7.18 | 175907 |
| 2024-04-30 | 51.59 | $7.20 | 172300 |
| 2024-04-29 | 51.84 | $7.21 | 137721 |
| 2024-04-26 | 46.80 | $7.00 | 158651 |
| 2024-04-25 | 44.71 | $6.92 | 193700 |
| 2024-04-24 | 43.11 | $6.86 | 144000 |
| 2024-04-23 | 43.31 | $6.87 | 134112 |
| 2024-04-22 | 43.50 | $6.88 | 143115 |
| 2024-04-19 | 42.79 | $6.85 | 201300 |
| 2024-04-18 | 40.65 | $6.76 | 296121 |
| 2024-04-17 | 36.39 | $6.59 | 282300 |
| 2024-04-16 | 34.55 | $6.52 | 180000 |
| 2024-04-15 | 36.56 | $6.66 | 121315 |
| 2024-04-12 | 37.14 | $6.70 | 133312 |
| 2024-04-11 | 37.86 | $6.75 | 144801 |
| 2024-04-10 | 35.24 | $6.64 | 217000 |
| 2024-04-09 | 36.03 | $6.70 | 175029 |
| 2024-04-08 | 37.91 | $6.84 | 137400 |
| 2024-04-05 | 39.16 | $6.93 | 176300 |
| 2024-04-04 | 39.16 | $6.93 | 281500 |
| 2024-04-03 | 37.93 | $6.87 | 215848 |
| 2024-04-02 | 33.91 | $6.68 | 382200 |
| 2024-04-01 | 35.64 | $6.83 | 287203 |
| 2024-03-28 | 37.33 | $6.97 | 985600 |
| 2024-03-27 | 34.59 | $6.84 | 261023 |
| 2024-03-26 | 32.21 | $6.73 | 324168 |
| 2024-03-25 | 33.15 | $6.82 | 311200 |
| 2024-03-22 | 33.56 | $6.86 | 493623 |
| 2024-03-21 | 35.56 | $7.05 | 316100 |
| 2024-03-20 | 33.17 | $6.93 | 356820 |
| 2024-03-19 | 33.57 | $6.97 | 391200 |
| 2024-03-18 | 29.18 | $6.75 | 480400 |
| 2024-03-15 | 29.95 | $6.84 | 817400 |
| 2024-03-14 | 31.34 | $7.00 | 1.8M |
| 2024-03-13 | 48.70 | $8.29 | 237800 |
| 2024-03-12 | 50.13 | $8.36 | 154600 |
| 2024-03-11 | 48.28 | $8.27 | 137800 |
| 2024-03-08 | 49.84 | $8.35 | 165100 |
| 2024-03-07 | 48.04 | $8.26 | 168000 |
| 2024-03-06 | 47.04 | $8.21 | 131400 |
| 2024-03-05 | 46.84 | $8.20 | 138439 |
| 2024-03-04 | 48.19 | $8.28 | 166441 |
| 2024-03-01 | 51.92 | $8.49 | 210086 |
| 2024-02-29 | 50.00 | $8.38 | 189900 |
| 2024-02-28 | 48.94 | $8.32 | 231436 |
| 2024-02-27 | 50.11 | $8.39 | 132850 |
| 2024-02-26 | 52.52 | $8.53 | 131909 |
| 2024-02-23 | 53.56 | $8.59 | 141900 |
| 2024-02-22 | 52.36 | $8.51 | 235500 |
| 2024-02-21 | 50.70 | $8.40 | 201200 |
| 2024-02-20 | 48.36 | $8.25 | 179330 |
| 2024-02-16 | 49.70 | $8.34 | 162800 |
| 2024-02-15 | 52.31 | $8.51 | 219700 |
| 2024-02-14 | 49.81 | $8.34 | 207000 |
| 2024-02-13 | 47.01 | $8.16 | 286749 |
| 2024-02-12 | 53.82 | $8.59 | 220000 |
| 2024-02-09 | 53.07 | $8.54 | 233600 |
| 2024-02-08 | 52.48 | $8.50 | 276000 |
| 2024-02-07 | 51.91 | $8.46 | 271700 |
| 2024-02-06 | 52.81 | $8.52 | 424941 |
| 2024-02-05 | 51.75 | $8.44 | 598839 |
| 2024-02-02 | 65.00 | $9.20 | 236310 |
| 2024-02-01 | 67.16 | $9.30 | 247736 |
| 2024-01-31 | 67.58 | $9.32 | 336753 |
| 2024-01-30 | 71.90 | $9.52 | 219864 |
| 2024-01-29 | 69.49 | $9.26 | 348012 |
| 2024-01-26 | 69.40 | $9.25 | 226506 |
| 2024-01-25 | 68.26 | $9.13 | 393939 |
| 2024-01-24 | 68.26 | $9.13 | 363200 |
| 2024-01-23 | 66.18 | $8.91 | 616100 |
| 2024-01-22 | 67.91 | $9.00 | 488500 |
| 2024-01-19 | 63.36 | $8.55 | 492700 |
| 2024-01-18 | 65.52 | $8.66 | 564307 |
| 2024-01-17 | 60.53 | $8.23 | 275321 |
| 2024-01-16 | 59.63 | $8.16 | 354034 |
| 2024-01-12 | 55.33 | $7.85 | 317000 |
| 2024-01-11 | 56.25 | $7.90 | 418213 |
| 2024-01-10 | 61.69 | $8.18 | 1.0M |
| 2024-01-09 | 51.50 | $7.54 | 422836 |
| 2024-01-08 | 58.42 | $7.84 | 377100 |
| 2024-01-05 | 67.30 | $8.15 | 260302 |
| 2024-01-04 | 68.90 | $8.20 | 391614 |
| 2024-01-03 | 66.64 | $8.05 | 360879 |
| 2024-01-02 | 64.68 | $7.93 | 299000 |
| 2023-12-29 | 75.56 | $8.24 | 684700 |
| 2023-12-28 | 75.17 | $8.21 | 190491 |
| 2023-12-27 | 73.88 | $8.11 | 158449 |
| 2023-12-26 | 73.61 | $8.09 | 267012 |
| 2023-12-22 | 73.61 | $8.09 | 397600 |
| 2023-12-21 | 70.54 | $7.86 | 337100 |
| 2023-12-20 | 69.82 | $7.81 | 331315 |
| 2023-12-19 | 70.14 | $7.82 | 462337 |
| 2023-12-18 | 70.01 | $7.81 | 331591 |
| 2023-12-15 | 72.16 | $7.88 | 555675 |
| 2023-12-14 | 69.90 | $7.70 | 284800 |
| 2023-12-13 | 69.38 | $7.66 | 358028 |
| 2023-12-12 | 71.76 | $7.74 | 845615 |
| 2023-12-11 | 59.34 | $6.99 | 175500 |
| 2023-12-08 | 59.34 | $6.99 | 153600 |
| 2023-12-07 | 59.34 | $6.99 | 142800 |
| 2023-12-06 | 60.56 | $7.03 | 156900 |
| 2023-12-05 | 59.98 | $7.00 | 140134 |
| 2023-12-04 | 64.85 | $7.16 | 235800 |
| 2023-12-01 | 63.07 | $7.06 | 377019 |
| 2023-11-30 | 61.97 | $7.00 | 169212 |
| 2023-11-29 | 64.39 | $7.08 | 140869 |
| 2023-11-28 | 68.54 | $7.21 | 154000 |
| 2023-11-27 | 69.85 | $7.25 | 208300 |
| 2023-11-24 | 74.97 | $7.40 | 333700 |
| 2023-11-22 | 69.95 | $7.04 | 104229 |
| 2023-11-21 | 69.63 | $7.02 | 139491 |
| 2023-11-20 | 71.07 | $7.06 | 272658 |
| 2023-11-17 | 70.04 | $6.99 | 259755 |
| 2023-11-16 | 73.61 | $7.09 | 145700 |
| 2023-11-15 | 73.48 | $7.08 | 266634 |
| 2023-11-14 | 71.22 | $6.91 | 139927 |
| 2023-11-13 | 64.85 | $6.53 | 191328 |
| 2023-11-10 | 62.13 | $6.40 | 170200 |
| 2023-11-09 | 61.03 | $6.35 | 149125 |
| 2023-11-08 | 48.12 | $5.90 | 73241 |
| 2023-11-07 | 53.34 | $6.04 | 65308 |
| 2023-11-06 | 53.00 | $6.03 | 53700 |
| 2023-11-03 | 55.34 | $6.09 | 81918 |
| 2023-11-02 | 54.38 | $6.06 | 82611 |
| 2023-11-01 | 50.70 | $5.95 | 77100 |
| 2023-10-31 | 44.52 | $5.79 | 100408 |
| 2023-10-30 | 47.34 | $5.87 | 72233 |
| 2023-10-27 | 48.06 | $5.89 | 64500 |
| 2023-10-26 | 51.02 | $5.97 | 61919 |
| 2023-10-25 | 50.30 | $5.95 | 114600 |
| 2023-10-24 | 49.59 | $5.93 | 124200 |
| 2023-10-23 | 46.30 | $5.84 | 61712 |
| 2023-10-20 | 50.47 | $5.96 | 93900 |
| 2023-10-19 | 49.01 | $5.92 | 90214 |
| 2023-10-18 | 55.60 | $6.09 | 78328 |
| 2023-10-17 | 57.77 | $6.14 | 104042 |
| 2023-10-16 | 55.10 | $6.06 | 69500 |
| 2023-10-13 | 55.10 | $6.06 | 57501 |
| 2023-10-12 | 53.45 | $6.01 | 169504 |
| 2023-10-11 | 54.60 | $6.04 | 98405 |
| 2023-10-10 | 57.32 | $6.11 | 93924 |
| 2023-10-09 | 58.51 | $6.14 | 91600 |
| 2023-10-06 | 55.28 | $6.03 | 92318 |
| 2023-10-05 | 53.07 | $5.96 | 119309 |
| 2023-10-04 | 51.77 | $5.92 | 189814 |
| 2023-10-03 | 53.17 | $5.96 | 175400 |
| 2023-10-02 | 51.94 | $5.92 | 197200 |
| 2023-09-29 | 50.71 | $5.88 | 531000 |
| 2023-09-28 | 50.41 | $5.87 | 141000 |
| 2023-09-27 | 45.33 | $5.71 | 146235 |
| 2023-09-26 | 47.05 | $5.77 | 163300 |
| 2023-09-25 | 44.39 | $5.69 | 107600 |
| 2023-09-22 | 43.02 | $5.65 | 128300 |
| 2023-09-21 | 41.32 | $5.60 | 83200 |
| 2023-09-20 | 40.30 | $5.57 | 103900 |
| 2023-09-19 | 39.97 | $5.56 | 126300 |
| 2023-09-18 | 38.68 | $5.52 | 161400 |
| 2023-09-15 | 39.69 | $5.57 | 205200 |
| 2023-09-14 | 40.70 | $5.62 | 95900 |
| 2023-09-13 | 36.72 | $5.49 | 109100 |
| 2023-09-12 | 37.08 | $5.51 | 105642 |
| 2023-09-11 | 36.78 | $5.50 | 165400 |
| 2023-09-08 | 32.54 | $5.36 | 131345 |
| 2023-09-07 | 32.23 | $5.35 | 350906 |
| 2023-09-06 | 34.80 | $5.52 | 166500 |
| 2023-09-05 | 36.26 | $5.61 | 205400 |
| 2023-09-01 | 38.65 | $5.75 | 234020 |
| 2023-08-31 | 35.47 | $5.64 | 129809 |
| 2023-08-30 | 37.31 | $5.75 | 113308 |
| 2023-08-29 | 37.03 | $5.74 | 148850 |
| 2023-08-28 | 34.22 | $5.64 | 239200 |
| 2023-08-25 | 33.38 | $5.61 | 153553 |
| 2023-08-24 | 35.09 | $5.73 | 167714 |
| 2023-08-23 | 37.86 | $5.91 | 195125 |
| 2023-08-22 | 39.33 | $6.00 | 213300 |
| 2023-08-21 | 37.00 | $5.91 | 118308 |
| 2023-08-18 | 37.93 | $5.97 | 239704 |
| 2023-08-17 | 41.00 | $6.16 | 160000 |
| 2023-08-16 | 37.45 | $6.02 | 188200 |
| 2023-08-15 | 33.08 | $5.86 | 188061 |
| 2023-08-14 | 34.66 | $5.97 | 274343 |
| 2023-08-11 | 35.24 | $6.01 | 315729 |
| 2023-08-10 | 37.49 | $6.16 | 799706 |
| 2023-08-09 | 55.68 | $6.97 | 286746 |
| 2023-08-08 | 56.65 | $7.00 | 169551 |
| 2023-08-07 | 56.41 | $6.99 | 116100 |
| 2023-08-04 | 56.18 | $6.98 | 163500 |
| 2023-08-03 | 55.95 | $6.97 | 154121 |
| 2023-08-02 | 55.95 | $6.97 | 110730 |
| 2023-08-01 | 58.90 | $7.08 | 124733 |
| 2023-07-31 | 56.74 | $6.97 | 170123 |
| 2023-07-28 | 58.88 | $7.05 | 167700 |
| 2023-07-27 | 55.49 | $6.88 | 155845 |
| 2023-07-26 | 55.28 | $6.87 | 124600 |
| 2023-07-25 | 53.86 | $6.80 | 149328 |
| 2023-07-24 | 53.66 | $6.79 | 142602 |
| 2023-07-21 | 52.68 | $6.74 | 124500 |
| 2023-07-20 | 57.76 | $6.96 | 125812 |
| 2023-07-19 | 57.04 | $6.92 | 182100 |
| 2023-07-18 | 56.70 | $6.90 | 150627 |
| 2023-07-17 | 51.88 | $6.64 | 141600 |
| 2023-07-14 | 50.67 | $6.58 | 127527 |
| 2023-07-13 | 56.49 | $6.84 | 90500 |
| 2023-07-12 | 56.12 | $6.82 | 121100 |
| 2023-07-11 | 55.40 | $6.78 | 160996 |
| 2023-07-10 | 58.35 | $6.91 | 145200 |
| 2023-07-07 | 62.21 | $7.07 | 386100 |
| 2023-07-06 | 58.45 | $6.84 | 242507 |
| 2023-07-05 | 63.97 | $7.05 | 203749 |
| 2023-07-03 | 62.86 | $6.98 | 160723 |
| 2023-06-30 | 59.28 | $6.77 | 635182 |
| 2023-06-29 | 58.93 | $6.75 | 254211 |
| 2023-06-28 | 56.19 | $6.60 | 176900 |
| 2023-06-27 | 56.19 | $6.60 | 273400 |
| 2023-06-26 | 55.10 | $6.54 | 400600 |
| 2023-06-23 | 56.65 | $6.61 | 4.6M |
| 2023-06-22 | 69.36 | $7.09 | 380470 |
| 2023-06-21 | 69.98 | $7.11 | 535400 |
| 2023-06-20 | 67.49 | $6.93 | 471026 |
| 2023-06-16 | 64.20 | $6.72 | 632400 |
| 2023-06-15 | 55.17 | $6.28 | 264800 |
| 2023-06-14 | 57.36 | $6.35 | 144247 |
| 2023-06-13 | 57.98 | $6.37 | 239647 |
| 2023-06-12 | 54.70 | $6.23 | 168900 |
| 2023-06-09 | 54.70 | $6.23 | 124625 |
| 2023-06-08 | 55.83 | $6.27 | 159959 |
| 2023-06-07 | 54.27 | $6.20 | 172400 |
| 2023-06-06 | 54.05 | $6.19 | 239840 |
| 2023-06-05 | 55.57 | $6.25 | 155100 |
| 2023-06-02 | 53.05 | $6.13 | 130700 |
| 2023-06-01 | 48.68 | $5.94 | 172100 |
| 2023-05-31 | 43.40 | $5.74 | 224536 |
| 2023-05-30 | 46.10 | $5.86 | 184300 |
| 2023-05-26 | 45.83 | $5.85 | 123600 |
| 2023-05-25 | 46.05 | $5.86 | 161003 |
| 2023-05-24 | 45.81 | $5.85 | 233033 |
| 2023-05-23 | 50.34 | $6.06 | 89100 |
| 2023-05-22 | 50.79 | $6.08 | 126530 |
| 2023-05-19 | 50.58 | $6.07 | 120000 |
| 2023-05-18 | 48.91 | $5.99 | 139700 |
| 2023-05-17 | 50.53 | $6.07 | 160000 |
| 2023-05-16 | 45.83 | $5.85 | 143219 |
| 2023-05-15 | 52.02 | $6.14 | 126926 |
| 2023-05-12 | 51.59 | $6.12 | 87200 |
| 2023-05-11 | 51.59 | $6.12 | 118213 |
| 2023-05-10 | 49.77 | $6.03 | 103980 |
| 2023-05-09 | 50.17 | $6.05 | 134300 |
| 2023-05-08 | 50.75 | $6.08 | 136800 |
| 2023-05-05 | 49.46 | $6.01 | 146047 |
| 2023-05-04 | 44.95 | $5.78 | 170554 |
| 2023-05-03 | 52.04 | $6.15 | 191026 |
| 2023-05-02 | 49.81 | $6.04 | 107300 |
| 2023-05-01 | 52.56 | $6.17 | 144600 |
| 2023-04-28 | 53.42 | $6.21 | 90300 |
| 2023-04-27 | 52.87 | $6.18 | 144731 |
| 2023-04-26 | 50.84 | $6.07 | 116918 |
| 2023-04-25 | 53.01 | $6.18 | 201800 |
| 2023-04-24 | 58.15 | $6.42 | 135333 |
| 2023-04-21 | 53.91 | $6.18 | 146217 |
| 2023-04-20 | 55.70 | $6.26 | 130645 |
| 2023-04-19 | 57.28 | $6.33 | 93316 |
| 2023-04-18 | 57.50 | $6.34 | 110500 |
| 2023-04-17 | 59.92 | $6.45 | 196300 |
| 2023-04-14 | 55.73 | $6.19 | 114300 |
| 2023-04-13 | 53.05 | $6.04 | 112700 |
| 2023-04-12 | 52.68 | $6.02 | 163460 |
| 2023-04-11 | 48.92 | $5.82 | 136400 |
| 2023-04-10 | 47.74 | $5.76 | 176723 |
| 2023-04-06 | 42.47 | $5.51 | 103309 |
| 2023-04-05 | 42.79 | $5.53 | 168600 |
| 2023-04-04 | 41.29 | $5.46 | 357342 |
| 2023-04-03 | 44.64 | $5.67 | 289801 |
| 2023-03-31 | 48.19 | $5.87 | 202523 |
| 2023-03-30 | 45.73 | $5.75 | 253626 |
| 2023-03-29 | 44.90 | $5.71 | 108162 |
| 2023-03-28 | 44.70 | $5.70 | 134024 |
| 2023-03-27 | 45.49 | $5.75 | 166700 |
| 2023-03-24 | 45.49 | $5.75 | 136422 |
| 2023-03-23 | 43.33 | $5.63 | 154844 |
| 2023-03-22 | 41.12 | $5.51 | 155322 |
| 2023-03-21 | 40.94 | $5.50 | 265400 |
| 2023-03-20 | 35.63 | $5.22 | 388744 |
| 2023-03-17 | 39.35 | $5.53 | 555734 |
| 2023-03-16 | 42.18 | $5.74 | 586332 |
| 2023-03-15 | 46.92 | $6.05 | 211900 |
| 2023-03-14 | 49.48 | $6.20 | 315600 |
| 2023-03-13 | 44.29 | $5.93 | 484700 |
| 2023-03-10 | 56.54 | $6.53 | 221900 |
| 2023-03-09 | 60.52 | $6.68 | 244500 |
| 2023-03-08 | 68.79 | $6.95 | 229413 |
| 2023-03-07 | 70.48 | $7.00 | 205506 |
| 2023-03-06 | 70.82 | $7.01 | 519466 |
| 2023-03-03 | 67.63 | $6.79 | 304243 |
| 2023-03-02 | 65.00 | $6.63 | 268600 |
| 2023-03-01 | 63.41 | $6.54 | 146790 |
| 2023-02-28 | 66.60 | $6.64 | 302400 |
| 2023-02-27 | 67.91 | $6.68 | 412900 |
| 2023-02-24 | 64.80 | $6.49 | 176902 |
| 2023-02-23 | 71.36 | $6.68 | 284813 |
| 2023-02-22 | 64.54 | $6.30 | 268641 |
| 2023-02-21 | 59.48 | $6.09 | 249137 |
| 2023-02-17 | 61.88 | $6.15 | 216135 |
| 2023-02-16 | 63.08 | $6.18 | 188200 |
| 2023-02-15 | 62.15 | $6.14 | 107826 |
| 2023-02-14 | 66.13 | $6.24 | 282400 |
| 2023-02-13 | 65.07 | $6.19 | 211000 |
| 2023-02-10 | 64.21 | $6.15 | 208100 |
| 2023-02-09 | 69.90 | $6.29 | 354402 |
| 2023-02-08 | 66.47 | $6.12 | 310100 |
| 2023-02-07 | 64.20 | $6.02 | 245100 |
| 2023-02-06 | 63.97 | $6.01 | 205400 |
| 2023-02-03 | 64.36 | $6.02 | 170300 |
| 2023-02-02 | 64.36 | $6.02 | 228100 |
| 2023-02-01 | 65.09 | $6.04 | 301100 |
| 2023-01-31 | 66.16 | $6.07 | 220700 |
| 2023-01-30 | 63.30 | $5.92 | 291649 |
| 2023-01-27 | 60.78 | $5.80 | 181000 |
| 2023-01-26 | 59.23 | $5.73 | 234400 |
| 2023-01-25 | 62.95 | $5.84 | 178845 |
| 2023-01-24 | 64.70 | $5.89 | 135900 |
| 2023-01-23 | 63.34 | $5.82 | 186203 |
| 2023-01-20 | 68.33 | $5.96 | 166609 |
| 2023-01-19 | 64.54 | $5.76 | 136649 |
| 2023-01-18 | 64.13 | $5.74 | 134734 |
| 2023-01-17 | 66.68 | $5.81 | 194046 |
| 2023-01-13 | 64.17 | $5.68 | 89238 |
| 2023-01-12 | 63.97 | $5.67 | 253500 |
| 2023-01-11 | 62.18 | $5.58 | 227533 |
| 2023-01-10 | 59.41 | $5.45 | 264729 |
| 2023-01-09 | 56.62 | $5.33 | 212833 |
| 2023-01-06 | 61.28 | $5.47 | 136233 |
| 2023-01-05 | 57.74 | $5.32 | 101057 |
| 2023-01-04 | 57.74 | $5.32 | 150931 |
| 2023-01-03 | 60.75 | $5.41 | 212800 |
| 2022-12-30 | 54.19 | $5.15 | 114000 |
| 2022-12-29 | 54.86 | $5.17 | 49534 |
| 2022-12-28 | 51.75 | $5.06 | 66714 |
| 2022-12-27 | 56.83 | $5.21 | 84200 |
| 2022-12-23 | 57.19 | $5.22 | 71120 |
| 2022-12-22 | 52.05 | $5.04 | 127920 |
| 2022-12-21 | 57.11 | $5.18 | 84100 |
| 2022-12-20 | 53.43 | $5.06 | 125000 |
| 2022-12-19 | 47.74 | $4.90 | 144131 |
| 2022-12-16 | 51.88 | $5.01 | 141454 |
| 2022-12-15 | 49.61 | $4.95 | 87000 |
| 2022-12-14 | 51.53 | $5.00 | 68227 |
| 2022-12-13 | 51.53 | $5.00 | 90200 |
| 2022-12-12 | 52.26 | $5.02 | 103030 |
| 2022-12-09 | 48.07 | $4.90 | 91010 |
| 2022-12-08 | 48.75 | $4.92 | 77940 |
| 2022-12-07 | 47.34 | $4.88 | 107412 |
| 2022-12-06 | 51.73 | $5.01 | 39630 |
| 2022-12-05 | 54.31 | $5.08 | 114800 |
| 2022-12-02 | 54.00 | $5.07 | 82700 |
| 2022-12-01 | 56.19 | $5.13 | 122200 |
| 2022-11-30 | 56.19 | $5.13 | 117716 |
| 2022-11-29 | 57.59 | $5.17 | 126800 |
| 2022-11-28 | 56.82 | $5.14 | 140300 |
| 2022-11-25 | 54.75 | $5.06 | 74100 |
| 2022-11-23 | 51.13 | $4.93 | 166800 |
| 2022-11-22 | 50.55 | $4.91 | 84432 |
| 2022-11-21 | 49.98 | $4.89 | 103721 |
| 2022-11-18 | 48.31 | $4.83 | 113300 |
| 2022-11-17 | 46.61 | $4.77 | 99567 |
| 2022-11-16 | 47.10 | $4.79 | 153449 |
| 2022-11-15 | 54.76 | $5.07 | 142789 |
| 2022-11-14 | 54.51 | $5.06 | 273105 |
| 2022-11-11 | 54.80 | $5.07 | 124736 |
| 2022-11-10 | 50.57 | $4.90 | 406928 |
| 2022-11-09 | 58.53 | $5.16 | 85000 |
| 2022-11-08 | 58.04 | $5.14 | 109700 |
| 2022-11-07 | 57.10 | $5.10 | 85400 |
| 2022-11-04 | 52.22 | $4.91 | 78400 |
| 2022-11-03 | 45.40 | $4.69 | 144206 |
| 2022-11-02 | 47.14 | $4.75 | 130061 |
| 2022-11-01 | 50.52 | $4.86 | 97035 |
| 2022-10-31 | 49.59 | $4.83 | 228900 |
| 2022-10-28 | 50.50 | $4.86 | 154900 |
| 2022-10-27 | 50.21 | $4.85 | 117135 |
| 2022-10-26 | 60.22 | $5.15 | 125225 |
| 2022-10-25 | 59.71 | $5.13 | 75700 |
| 2022-10-24 | 55.07 | $4.96 | 94639 |
| 2022-10-21 | 55.42 | $4.97 | 157823 |
| 2022-10-20 | 53.12 | $4.89 | 88300 |
| 2022-10-19 | 52.53 | $4.87 | 92500 |
| 2022-10-18 | 50.79 | $4.81 | 119052 |
| 2022-10-17 | 48.38 | $4.73 | 89200 |
| 2022-10-14 | 47.47 | $4.70 | 114300 |
| 2022-10-13 | 47.47 | $4.70 | 71778 |
| 2022-10-12 | 44.19 | $4.59 | 107842 |
| 2022-10-11 | 40.68 | $4.48 | 107900 |
| 2022-10-10 | 42.53 | $4.56 | 124818 |
| 2022-10-07 | 46.28 | $4.71 | 96200 |
| 2022-10-06 | 49.30 | $4.82 | 71700 |
| 2022-10-05 | 48.72 | $4.80 | 95700 |
| 2022-10-04 | 47.59 | $4.76 | 97549 |
| 2022-10-03 | 44.67 | $4.66 | 174905 |
| 2022-09-30 | 43.48 | $4.62 | 169908 |
| 2022-09-29 | 40.10 | $4.51 | 150243 |
| 2022-09-28 | 41.38 | $4.57 | 115018 |
| 2022-09-27 | 39.23 | $4.50 | 75800 |
| 2022-09-26 | 37.36 | $4.44 | 112844 |
| 2022-09-23 | 39.48 | $4.55 | 305700 |
| 2022-09-22 | 42.61 | $4.70 | 124646 |
| 2022-09-21 | 42.61 | $4.70 | 93400 |
| 2022-09-20 | 44.52 | $4.79 | 117819 |
| 2022-09-19 | 44.52 | $4.79 | 157444 |
| 2022-09-16 | 42.18 | $4.70 | 662300 |
| 2022-09-15 | 48.68 | $5.00 | 138500 |
| 2022-09-14 | 46.87 | $4.93 | 140600 |
| 2022-09-13 | 47.32 | $4.95 | 105700 |
| 2022-09-12 | 49.13 | $5.03 | 94534 |
| 2022-09-09 | 48.43 | $5.00 | 144018 |
| 2022-09-08 | 44.02 | $4.82 | 125932 |
| 2022-09-07 | 45.67 | $4.90 | 188600 |
| 2022-09-06 | 44.43 | $4.85 | 241024 |
| 2022-09-02 | 45.21 | $4.89 | 177909 |
| 2022-09-01 | 44.28 | $4.85 | 197500 |
| 2022-08-31 | 47.34 | $5.01 | 234523 |
| 2022-08-30 | 47.12 | $5.00 | 236045 |
| 2022-08-29 | 50.48 | $5.17 | 134300 |
| 2022-08-26 | 50.88 | $5.19 | 135900 |
| 2022-08-25 | 51.47 | $5.22 | 111100 |
| 2022-08-24 | 50.57 | $5.17 | 219000 |
| 2022-08-23 | 49.68 | $5.12 | 142300 |
| 2022-08-22 | 48.80 | $5.07 | 330900 |
| 2022-08-19 | 48.63 | $5.06 | 216426 |
| 2022-08-18 | 51.56 | $5.24 | 243800 |
| 2022-08-17 | 51.56 | $5.24 | 135727 |
| 2022-08-16 | 54.18 | $5.40 | 124410 |
| 2022-08-15 | 55.52 | $5.48 | 310200 |
| 2022-08-12 | 58.62 | $5.66 | 234700 |
| 2022-08-11 | 56.30 | $5.48 | 223800 |
| 2022-08-10 | 57.49 | $5.55 | 542300 |
| 2022-08-09 | 46.82 | $4.85 | 176300 |
| 2022-08-08 | 50.24 | $5.05 | 165900 |
| 2022-08-05 | 45.51 | $4.80 | 186600 |
| 2022-08-04 | 41.03 | $4.59 | 260032 |
| 2022-08-03 | 46.57 | $4.91 | 233953 |
| 2022-08-02 | 48.72 | $5.02 | 183000 |
| 2022-08-01 | 51.81 | $5.17 | 389551 |
| 2022-07-29 | 50.00 | $5.08 | 106925 |
| 2022-07-28 | 50.20 | $5.09 | 113632 |
| 2022-07-27 | 51.37 | $5.15 | 317409 |
| 2022-07-26 | 44.88 | $4.83 | 168000 |
| 2022-07-25 | 43.31 | $4.76 | 366174 |
| 2022-07-22 | 41.50 | $4.68 | 118303 |
| 2022-07-21 | 42.14 | $4.72 | 252710 |
| 2022-07-20 | 40.16 | $4.63 | 318564 |
| 2022-07-19 | 39.95 | $4.62 | 271922 |
| 2022-07-18 | 38.47 | $4.55 | 207406 |
| 2022-07-15 | 38.06 | $4.53 | 156296 |
| 2022-07-14 | 34.95 | $4.38 | 239900 |
| 2022-07-13 | 35.40 | $4.42 | 335853 |
| 2022-07-12 | 36.52 | $4.52 | 538696 |
| 2022-07-11 | 40.00 | $4.81 | 202500 |
| 2022-07-08 | 41.83 | $4.95 | 145721 |
| 2022-07-07 | 42.09 | $4.97 | 218267 |
| 2022-07-06 | 39.01 | $4.80 | 412800 |
| 2022-07-05 | 40.58 | $4.93 | 410206 |
| 2022-07-01 | 41.80 | $5.03 | 268812 |
| 2022-06-30 | 42.41 | $5.08 | 176045 |
| 2022-06-29 | 43.25 | $5.15 | 190710 |
| 2022-06-28 | 46.49 | $5.41 | 310900 |
| 2022-06-27 | 46.49 | $5.41 | 331539 |
| 2022-06-24 | 42.61 | $5.15 | 298516 |
| 2022-06-23 | 41.53 | $5.08 | 394047 |
| 2022-06-22 | 42.51 | $5.17 | 304709 |
| 2022-06-21 | 45.33 | $5.42 | 327443 |
| 2022-06-17 | 43.91 | $5.32 | 380544 |
| 2022-06-16 | 43.64 | $5.30 | 508174 |
| 2022-06-15 | 47.07 | $5.61 | 331400 |
| 2022-06-14 | 48.95 | $5.77 | 372154 |
| 2022-06-13 | 48.09 | $5.70 | 640900 |
| 2022-06-10 | 52.16 | $6.04 | 445965 |
| 2022-06-09 | 50.28 | $5.88 | 624344 |
| 2022-06-08 | 55.75 | $6.30 | 696524 |
| 2022-06-07 | 63.59 | $6.80 | 625945 |
| 2022-06-06 | 61.32 | $6.58 | 547703 |
| 2022-06-03 | 67.10 | $6.90 | 471608 |
| 2022-06-02 | 65.66 | $6.75 | 477300 |
| 2022-06-01 | 67.34 | $6.84 | 768070 |
| 2022-05-31 | 66.15 | $6.71 | 708129 |
| 2022-05-27 | 63.53 | $6.44 | 465128 |
| 2022-05-26 | 65.86 | $6.57 | 399046 |
| 2022-05-25 | 66.04 | $6.58 | 735360 |
| 2022-05-24 | 62.38 | $6.20 | 668658 |
| 2022-05-23 | 70.55 | $6.63 | 1.5M |
| 2022-05-20 | 63.47 | $5.96 | 376145 |
| 2022-05-19 | 61.77 | $5.83 | 334200 |
| 2022-05-18 | 62.41 | $5.86 | 463844 |
| 2022-05-17 | 62.29 | $5.85 | 574921 |
| 2022-05-16 | 57.84 | $5.51 | 624781 |
| 2022-05-13 | 52.88 | $5.19 | 337100 |
| 2022-05-12 | 52.04 | $5.14 | 279900 |
| 2022-05-11 | 54.43 | $5.27 | 430316 |
| 2022-05-10 | 46.10 | $4.81 | 185600 |
| 2022-05-09 | 46.28 | $4.82 | 386607 |
| 2022-05-06 | 51.26 | $5.09 | 147100 |
| 2022-05-05 | 51.65 | $5.11 | 175600 |
| 2022-05-04 | 49.26 | $4.98 | 195800 |
| 2022-05-03 | 49.44 | $4.99 | 177432 |
| 2022-05-02 | 45.69 | $4.79 | 279600 |
| 2022-04-29 | 45.50 | $4.78 | 244200 |
| 2022-04-28 | 48.25 | $4.95 | 163400 |
| 2022-04-27 | 48.25 | $4.95 | 260322 |
| 2022-04-26 | 44.13 | $4.72 | 161831 |
| 2022-04-25 | 43.76 | $4.70 | 439400 |
| 2022-04-22 | 48.49 | $5.01 | 267600 |
| 2022-04-21 | 48.14 | $4.99 | 301800 |
| 2022-04-20 | 53.96 | $5.33 | 292318 |
| 2022-04-19 | 55.64 | $5.42 | 209200 |
| 2022-04-18 | 54.75 | $5.36 | 361440 |
| 2022-04-14 | 52.94 | $5.24 | 291500 |
| 2022-04-13 | 47.82 | $4.93 | 153332 |
| 2022-04-12 | 45.07 | $4.78 | 258560 |
| 2022-04-11 | 43.95 | $4.72 | 487923 |
| 2022-04-08 | 46.67 | $4.90 | 228641 |
| 2022-04-07 | 43.93 | $4.75 | 294735 |
| 2022-04-06 | 44.07 | $4.76 | 477909 |
| 2022-04-05 | 45.34 | $4.85 | 497807 |
| 2022-04-04 | 47.35 | $4.99 | 803720 |
| 2022-04-01 | 51.87 | $5.28 | 515509 |
| 2022-03-31 | 56.85 | $5.56 | 217400 |
| 2022-03-30 | 59.37 | $5.69 | 235712 |
| 2022-03-29 | 59.24 | $5.68 | 356017 |
| 2022-03-28 | 58.60 | $5.63 | 573000 |
| 2022-03-25 | 57.85 | $5.57 | 660386 |
| 2022-03-24 | 59.38 | $5.66 | 556347 |
| 2022-03-23 | 61.81 | $5.80 | 657200 |
| 2022-03-22 | 60.50 | $5.68 | 505300 |
| 2022-03-21 | 59.95 | $5.63 | 776130 |
| 2022-03-18 | 56.77 | $5.35 | 802643 |
| 2022-03-17 | 55.21 | $5.22 | 1.8M |
| 2022-03-16 | 67.34 | $5.90 | 1.3M |
| 2022-03-15 | 61.42 | $5.40 | 828400 |
| 2022-03-14 | 55.07 | $4.99 | 832900 |
| 2022-03-11 | 72.85 | $5.63 | 1.0M |
| 2022-03-10 | 70.59 | $5.47 | 430453 |
| 2022-03-09 | 68.58 | $5.34 | 362175 |
| 2022-03-08 | 64.49 | $5.11 | 212049 |
| 2022-03-07 | 63.71 | $5.07 | 687800 |
| 2022-03-04 | 68.73 | $5.21 | 355900 |
| 2022-03-03 | 68.22 | $5.18 | 713900 |
| 2022-03-02 | 66.67 | $5.09 | 640300 |
| 2022-03-01 | 65.05 | $5.00 | 478814 |
| 2022-02-28 | 67.83 | $5.08 | 816800 |
| 2022-02-25 | 64.20 | $4.88 | 589100 |
| 2022-02-24 | 68.23 | $4.99 | 423514 |
| 2022-02-23 | 69.35 | $5.02 | 1.4M |
| 2022-02-22 | 71.60 | $5.08 | 669001 |
| 2022-02-18 | 67.04 | $4.81 | 277500 |
| 2022-02-17 | 66.27 | $4.77 | 210600 |
| 2022-02-16 | 64.52 | $4.68 | 114900 |
| 2022-02-15 | 61.56 | $4.54 | 116743 |
| 2022-02-14 | 61.12 | $4.52 | 122205 |
| 2022-02-11 | 60.03 | $4.47 | 137813 |
| 2022-02-10 | 65.22 | $4.62 | 243132 |
| 2022-02-09 | 66.69 | $4.66 | 164836 |
| 2022-02-08 | 62.04 | $4.43 | 91000 |
| 2022-02-07 | 62.40 | $4.44 | 115200 |
| 2022-02-04 | 58.77 | $4.28 | 72411 |
| 2022-02-03 | 58.05 | $4.25 | 96300 |
| 2022-02-02 | 61.09 | $4.34 | 148948 |
| 2022-02-01 | 62.48 | $4.38 | 280745 |
| 2022-01-31 | 52.83 | $4.00 | 130349 |
| 2022-01-28 | 50.27 | $3.92 | 90541 |
| 2022-01-27 | 48.61 | $3.87 | 47400 |
| 2022-01-26 | 46.58 | $3.81 | 102000 |
| 2022-01-25 | 49.03 | $3.89 | 77300 |
| 2022-01-24 | 47.05 | $3.83 | 305300 |
| 2022-01-21 | 44.66 | $3.76 | 217840 |
| 2022-01-20 | 50.19 | $3.94 | 181200 |
| 2022-01-19 | 47.80 | $3.87 | 123200 |
| 2022-01-18 | 51.13 | $3.97 | 100020 |
| 2022-01-14 | 51.81 | $3.99 | 100815 |
| 2022-01-13 | 50.56 | $3.95 | 74847 |
| 2022-01-12 | 50.87 | $3.96 | 159900 |
| 2022-01-11 | 50.58 | $3.95 | 204122 |
| 2022-01-10 | 45.31 | $3.78 | 165200 |
| 2022-01-07 | 50.75 | $3.96 | 84738 |
| 2022-01-06 | 49.47 | $3.92 | 115649 |
| 2022-01-05 | 48.52 | $3.89 | 121648 |
| 2022-01-04 | 51.28 | $3.98 | 228239 |
| 2022-01-03 | 47.15 | $3.85 | 102700 |
| 2021-12-31 | 44.76 | $3.78 | 213300 |
| 2021-12-30 | 42.65 | $3.72 | 291700 |
| 2021-12-29 | 42.30 | $3.71 | 191628 |
| 2021-12-28 | 43.30 | $3.75 | 185600 |
| 2021-12-27 | 41.32 | $3.69 | 139400 |
| 2021-12-23 | 41.78 | $3.71 | 94035 |
| 2021-12-22 | 38.86 | $3.62 | 175300 |
| 2021-12-21 | 36.85 | $3.56 | 111424 |
| 2021-12-20 | 35.16 | $3.51 | 217300 |
| 2021-12-17 | 38.27 | $3.67 | 252800 |
| 2021-12-16 | 38.27 | $3.67 | 161800 |
| 2021-12-15 | 39.25 | $3.72 | 276139 |
| 2021-12-14 | 37.42 | $3.66 | 162500 |
| 2021-12-13 | 38.71 | $3.73 | 113500 |
| 2021-12-10 | 40.61 | $3.83 | 74600 |
| 2021-12-09 | 42.38 | $3.92 | 100348 |
| 2021-12-08 | 46.23 | $4.10 | 149000 |
| 2021-12-07 | 45.71 | $4.08 | 187603 |
| 2021-12-06 | 40.52 | $3.89 | 189412 |
| 2021-12-03 | 37.22 | $3.78 | 211000 |
| 2021-12-02 | 35.36 | $3.72 | 235500 |
| 2021-12-01 | 34.75 | $3.70 | 240199 |
| 2021-11-30 | 36.73 | $3.82 | 221900 |
| 2021-11-29 | 40.38 | $4.02 | 214339 |
| 2021-11-26 | 38.04 | $3.94 | 194138 |
| 2021-11-24 | 41.31 | $4.11 | 304500 |
| 2021-11-23 | 37.40 | $3.98 | 287888 |
| 2021-11-22 | 35.20 | $3.91 | 295600 |
| 2021-11-19 | 35.20 | $3.91 | 266605 |
| 2021-11-18 | 35.20 | $3.91 | 343028 |
| 2021-11-17 | 32.28 | $3.81 | 262500 |
| 2021-11-16 | 34.18 | $3.94 | 650823 |
| 2021-11-15 | 39.84 | $4.27 | 551854 |
| 2021-11-12 | 42.05 | $4.38 | 298836 |
| 2021-11-11 | 45.53 | $4.54 | 285300 |
| 2021-11-10 | 47.89 | $4.64 | 1.1M |
| 2021-11-09 | 44.04 | $4.50 | 371543 |
| 2021-11-08 | 41.40 | $4.41 | 235549 |
| 2021-11-05 | 41.40 | $4.41 | 268600 |
| 2021-11-04 | 41.79 | $4.43 | 467500 |
| 2021-11-03 | 45.52 | $4.61 | 256800 |
| 2021-11-02 | 44.47 | $4.57 | 347443 |
| 2021-11-01 | 44.47 | $4.57 | 203099 |
| 2021-10-29 | 43.24 | $4.52 | 214735 |
| 2021-10-28 | 42.76 | $4.50 | 142000 |
| 2021-10-27 | 39.60 | $4.37 | 227013 |
| 2021-10-26 | 40.09 | $4.40 | 313727 |
| 2021-10-25 | 43.28 | $4.59 | 199314 |
| 2021-10-22 | 41.41 | $4.51 | 221129 |
| 2021-10-21 | 42.58 | $4.58 | 162300 |
| 2021-10-20 | 44.09 | $4.67 | 229100 |
| 2021-10-19 | 44.59 | $4.70 | 253728 |
| 2021-10-18 | 42.52 | $4.60 | 251426 |
| 2021-10-15 | 40.84 | $4.52 | 237400 |
| 2021-10-14 | 39.36 | $4.45 | 812971 |
| 2021-10-13 | 44.99 | $4.82 | 998733 |
| 2021-10-12 | 48.56 | $5.02 | 236800 |
| 2021-10-11 | 50.66 | $5.13 | 216700 |
| 2021-10-08 | 49.72 | $5.08 | 234449 |
| 2021-10-07 | 51.97 | $5.20 | 289000 |
| 2021-10-06 | 50.92 | $5.14 | 292863 |
| 2021-10-05 | 51.64 | $5.18 | 234800 |
| 2021-10-04 | 48.53 | $5.00 | 320156 |
| 2021-10-01 | 52.83 | $5.24 | 230419 |
| 2021-09-30 | 49.46 | $5.05 | 160415 |
| 2021-09-29 | 49.28 | $5.04 | 243755 |
| 2021-09-28 | 50.48 | $5.11 | 324746 |
| 2021-09-27 | 51.68 | $5.18 | 313400 |
| 2021-09-24 | 50.40 | $5.10 | 368932 |
| 2021-09-23 | 47.78 | $4.94 | 388408 |
| 2021-09-22 | 46.43 | $4.86 | 509068 |
| 2021-09-21 | 42.56 | $4.64 | 1.3M |
| 2021-09-20 | 45.54 | $4.85 | 1.3M |
| 2021-09-17 | 58.30 | $5.54 | 1.3M |
| 2021-09-16 | 66.22 | $5.85 | 567246 |
| 2021-09-15 | 61.58 | $5.56 | 497800 |
| 2021-09-14 | 60.52 | $5.50 | 324634 |
| 2021-09-13 | 63.30 | $5.60 | 532531 |
| 2021-09-10 | 59.40 | $5.38 | 457910 |
| 2021-09-09 | 59.40 | $5.38 | 567398 |
| 2021-09-08 | 57.74 | $5.29 | 1.5M |
| 2021-09-07 | 69.76 | $5.69 | 2.4M |
| 2021-09-03 | 62.08 | $5.28 | 374824 |
| 2021-09-02 | 56.73 | $5.07 | 729507 |
| 2021-09-01 | 57.09 | $5.08 | 940480 |
| 2021-08-31 | 51.79 | $4.90 | 315700 |
| 2021-08-30 | 50.17 | $4.85 | 467243 |
| 2021-08-27 | 50.17 | $4.85 | 591615 |
| 2021-08-26 | 49.24 | $4.82 | 190967 |
| 2021-08-25 | 48.64 | $4.80 | 210700 |
| 2021-08-24 | 48.92 | $4.81 | 1.4M |
| 2021-08-23 | 48.64 | $4.80 | 216219 |
| 2021-08-20 | 50.73 | $4.88 | 192729 |
| 2021-08-19 | 48.90 | $4.81 | 141911 |
| 2021-08-18 | 49.15 | $4.82 | 128900 |
| 2021-08-17 | 49.39 | $4.83 | 109602 |
| 2021-08-16 | 50.31 | $4.87 | 354847 |
| 2021-08-13 | 46.25 | $4.70 | 384000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-51.72
2026-08-10
Close Price
$7.33
Vol: 433904
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.57
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-10 | -51.72 | $7.33 | 433904 |
| 2026-08-07 | -35.29 | $7.42 | 287200 |
| 2026-08-06 | -33.01 | $7.44 | 306900 |
| 2026-08-05 | -49.09 | $7.24 | 427623 |
| 2026-08-04 | -32.73 | $7.42 | 292200 |
| 2026-08-03 | -15.45 | $7.61 | 411822 |
| 2026-07-31 | -15.32 | $7.61 | 296400 |
| 2026-07-30 | -19.67 | $7.54 | 233100 |
| 2026-07-29 | -29.69 | $7.40 | 234320 |
| 2026-07-28 | -17.91 | $7.54 | 380852 |
| 2026-07-27 | -23.88 | $7.46 | 364100 |
| 2026-07-24 | -8.96 | $7.66 | 375749 |
| 2026-07-23 | 0.00 | $7.63 | 427633 |
| 2026-07-22 | -9.57 | $7.48 | 279309 |
| 2026-07-21 | -15.20 | $7.50 | 365600 |
| 2026-07-20 | -41.60 | $7.17 | 327319 |
| 2026-07-17 | -52.80 | $7.03 | 291600 |
| 2026-07-16 | -36.72 | $7.25 | 296023 |
| 2026-07-15 | -36.57 | $7.29 | 327608 |
| 2026-07-14 | -51.32 | $7.18 | 353341 |
| 2026-07-13 | -58.55 | $7.07 | 431071 |
| 2026-07-10 | -66.45 | $6.95 | 330007 |
| 2026-07-09 | -80.26 | $6.74 | 402500 |
| 2026-07-08 | -69.74 | $6.90 | 360000 |
| 2026-07-07 | -77.63 | $6.78 | 616248 |
| 2026-07-06 | -73.68 | $6.84 | 436800 |
| 2026-07-02 | -89.47 | $6.60 | 437658 |
| 2026-07-01 | -94.81 | $6.52 | 517800 |
| 2026-06-30 | -96.43 | $6.50 | 618300 |
| 2026-06-29 | -88.16 | $6.78 | 701335 |
| 2026-06-26 | -86.09 | $6.82 | 1.9M |
| 2026-06-25 | -94.74 | $6.96 | 478501 |
| 2026-06-24 | -88.98 | $7.27 | 392304 |
| 2026-06-23 | -65.38 | $7.58 | 364900 |
| 2026-06-22 | -71.54 | $7.50 | 708942 |
| 2026-06-18 | -80.77 | $7.38 | 717000 |
| 2026-06-17 | -74.62 | $7.46 | 601300 |
| 2026-06-16 | -62.31 | $7.62 | 574919 |
| 2026-06-15 | -66.15 | $7.57 | 547024 |
| 2026-06-12 | -59.26 | $7.68 | 345800 |
| 2026-06-11 | -83.70 | $7.35 | 382513 |
| 2026-06-10 | -90.66 | $7.30 | 422900 |
| 2026-06-09 | -90.11 | $7.31 | 475931 |
| 2026-06-08 | -94.51 | $7.23 | 392176 |
| 2026-06-05 | -99.43 | $7.21 | 329573 |
| 2026-06-04 | -99.41 | $7.27 | 461429 |
| 2026-06-03 | -99.39 | $7.31 | 599793 |
| 2026-06-02 | -68.63 | $7.90 | 1.6M |
| 2026-06-01 | -85.06 | $7.64 | 621879 |
| 2026-05-29 | -89.61 | $7.57 | 567515 |
| 2026-05-28 | -82.47 | $7.68 | 967540 |
| 2026-05-27 | -52.60 | $8.14 | 613530 |
| 2026-05-26 | -37.66 | $8.37 | 848927 |
| 2026-05-22 | -53.14 | $8.02 | 474717 |
| 2026-05-21 | -37.22 | $8.28 | 599322 |
| 2026-05-20 | -41.67 | $8.20 | 519008 |
| 2026-05-19 | -42.70 | $8.16 | 679838 |
| 2026-05-18 | -55.68 | $7.92 | 979195 |
| 2026-05-15 | -41.08 | $8.19 | 1.2M |
| 2026-05-14 | -36.76 | $8.27 | 733500 |
| 2026-05-13 | -37.30 | $8.26 | 1.1M |
| 2026-05-12 | -1.91 | $8.64 | 1.6M |
| 2026-05-11 | -37.89 | $7.69 | 510228 |
| 2026-05-08 | -22.11 | $7.84 | 397509 |
| 2026-05-07 | -18.95 | $7.87 | 452900 |
| 2026-05-06 | -24.21 | $7.82 | 429714 |
| 2026-05-05 | -4.60 | $7.93 | 456760 |
| 2026-05-04 | -54.76 | $7.47 | 351514 |
| 2026-05-01 | -25.00 | $7.72 | 557200 |
| 2026-04-30 | -27.27 | $7.66 | 342700 |
| 2026-04-29 | -33.33 | $7.60 | 305204 |
| 2026-04-28 | -20.69 | $7.69 | 317200 |
| 2026-04-27 | -30.83 | $7.56 | 764100 |
| 2026-04-24 | -61.79 | $7.17 | 365000 |
| 2026-04-23 | -55.28 | $7.25 | 295500 |
| 2026-04-22 | -49.59 | $7.32 | 369717 |
| 2026-04-21 | -52.03 | $7.29 | 447806 |
| 2026-04-20 | -11.38 | $7.79 | 499210 |
| 2026-04-17 | -2.44 | $7.90 | 404541 |
| 2026-04-16 | -1.85 | $7.76 | 496100 |
| 2026-04-15 | -3.03 | $7.66 | 442231 |
| 2026-04-14 | -12.50 | $7.54 | 612256 |
| 2026-04-13 | -6.82 | $7.52 | 479600 |
| 2026-04-10 | -29.29 | $7.29 | 380008 |
| 2026-04-09 | -13.13 | $7.45 | 343000 |
| 2026-04-08 | -35.37 | $7.54 | 548000 |
| 2026-04-07 | -67.34 | $7.24 | 577048 |
| 2026-04-06 | -69.85 | $7.19 | 319228 |
| 2026-04-02 | -64.82 | $7.29 | 618325 |
| 2026-04-01 | -78.76 | $7.14 | 555018 |
| 2026-03-31 | -81.51 | $7.08 | 448500 |
| 2026-03-30 | -89.06 | $6.88 | 541509 |
| 2026-03-27 | -93.45 | $6.77 | 458400 |
| 2026-03-26 | -91.07 | $6.84 | 440900 |
| 2026-03-25 | -86.79 | $6.96 | 475300 |
| 2026-03-24 | -81.07 | $7.12 | 721032 |
| 2026-03-23 | -87.50 | $6.94 | 661000 |
| 2026-03-20 | -92.86 | $6.79 | 873800 |
| 2026-03-19 | -82.86 | $7.07 | 694936 |
| 2026-03-18 | -85.71 | $6.99 | 564330 |
| 2026-03-17 | -87.50 | $6.94 | 557600 |
| 2026-03-16 | -86.79 | $6.96 | 873435 |
| 2026-03-13 | -91.43 | $6.83 | 2.1M |
| 2026-03-12 | -98.33 | $7.04 | 907220 |
| 2026-03-11 | -96.02 | $7.22 | 1.5M |
| 2026-03-10 | -71.72 | $8.35 | 801916 |
| 2026-03-09 | -79.31 | $8.24 | 691000 |
| 2026-03-06 | -73.57 | $8.36 | 616017 |
| 2026-03-05 | -50.00 | $8.69 | 816548 |
| 2026-03-04 | -13.57 | $9.20 | 474649 |
| 2026-03-03 | -20.00 | $9.11 | 595135 |
| 2026-03-02 | -5.00 | $9.32 | 477117 |
| 2026-02-27 | -2.86 | $9.35 | 653745 |
| 2026-02-26 | -8.57 | $9.27 | 547516 |
| 2026-02-25 | -20.71 | $9.10 | 355511 |
| 2026-02-24 | -7.84 | $9.27 | 530400 |
| 2026-02-23 | -12.20 | $9.17 | 822000 |
| 2026-02-20 | -4.27 | $9.30 | 726227 |
| 2026-02-19 | -6.86 | $9.03 | 503635 |
| 2026-02-18 | -10.76 | $8.93 | 554028 |
| 2026-02-17 | -23.17 | $8.57 | 548300 |
| 2026-02-13 | -26.64 | $8.48 | 608253 |
| 2026-02-12 | -27.80 | $8.45 | 873108 |
| 2026-02-11 | -6.18 | $9.01 | 731365 |
| 2026-02-10 | -13.13 | $8.83 | 637209 |
| 2026-02-09 | -11.58 | $8.87 | 721600 |
| 2026-02-06 | -17.76 | $8.71 | 755100 |
| 2026-02-05 | -42.47 | $8.07 | 783108 |
| 2026-02-04 | -29.34 | $8.41 | 591601 |
| 2026-02-03 | -20.08 | $8.65 | 541706 |
| 2026-02-02 | -14.29 | $8.80 | 863202 |
| 2026-01-30 | -26.64 | $8.48 | 708200 |
| 2026-01-29 | -26.64 | $8.48 | 744104 |
| 2026-01-28 | -28.96 | $8.42 | 1.0M |
| 2026-01-27 | -40.54 | $8.12 | 809843 |
| 2026-01-26 | -50.58 | $7.86 | 762121 |
| 2026-01-23 | -39.00 | $8.16 | 1.2M |
| 2026-01-22 | -33.20 | $8.31 | 5.0M |
| 2026-01-21 | -11.11 | $7.14 | 413200 |
| 2026-01-20 | -50.00 | $6.90 | 293500 |
| 2026-01-16 | -84.00 | $6.70 | 379800 |
| 2026-01-15 | -47.56 | $7.01 | 284400 |
| 2026-01-14 | -71.43 | $6.82 | 404800 |
| 2026-01-13 | -73.81 | $6.80 | 202039 |
| 2026-01-12 | -67.86 | $6.85 | 270648 |
| 2026-01-09 | -71.43 | $6.82 | 269463 |
| 2026-01-08 | -67.86 | $6.85 | 290300 |
| 2026-01-07 | -61.90 | $6.90 | 484300 |
| 2026-01-06 | -79.76 | $6.75 | 421908 |
| 2026-01-05 | -91.67 | $6.65 | 353066 |
| 2026-01-02 | -88.10 | $6.68 | 253807 |
| 2025-12-31 | -88.52 | $6.88 | 114939 |
| 2025-12-30 | -92.98 | $6.89 | 180982 |
| 2025-12-29 | -64.91 | $7.05 | 281983 |
| 2025-12-26 | -89.47 | $6.91 | 245800 |
| 2025-12-24 | -88.46 | $6.96 | 197818 |
| 2025-12-23 | -78.85 | $7.01 | 197825 |
| 2025-12-22 | -41.79 | $7.14 | 286800 |
| 2025-12-19 | -50.00 | $6.94 | 410700 |
| 2025-12-18 | -15.46 | $7.27 | 201600 |
| 2025-12-17 | -16.16 | $7.26 | 217301 |
| 2025-12-16 | -8.74 | $7.33 | 271800 |
| 2025-12-15 | -0.99 | $7.39 | 322600 |
| 2025-12-12 | -20.54 | $7.15 | 297300 |
| 2025-12-11 | -26.50 | $7.07 | 259513 |
| 2025-12-10 | -6.84 | $7.30 | 388702 |
| 2025-12-09 | -9.62 | $7.15 | 225500 |
| 2025-12-08 | -4.27 | $7.20 | 317516 |
| 2025-12-05 | -3.43 | $7.16 | 204700 |
| 2025-12-04 | -1.67 | $7.19 | 343500 |
| 2025-12-03 | -7.66 | $7.04 | 401017 |
| 2025-12-02 | -10.32 | $6.97 | 237180 |
| 2025-12-01 | -6.75 | $7.06 | 340099 |
| 2025-11-28 | -8.33 | $7.02 | 128900 |
| 2025-11-26 | -5.56 | $7.09 | 361764 |
| 2025-11-25 | -3.57 | $7.14 | 455783 |
| 2025-11-24 | -1.71 | $7.01 | 425000 |
| 2025-11-21 | -8.73 | $6.80 | 388600 |
| 2025-11-20 | -21.83 | $6.50 | 286026 |
| 2025-11-19 | -18.78 | $6.57 | 281745 |
| 2025-11-18 | -20.52 | $6.53 | 404304 |
| 2025-11-17 | -15.28 | $6.65 | 652526 |
| 2025-11-14 | -4.32 | $6.48 | 254900 |
| 2025-11-13 | -7.03 | $6.43 | 289800 |
| 2025-11-12 | -5.95 | $6.45 | 295129 |
| 2025-11-11 | -13.66 | $6.29 | 482507 |
| 2025-11-10 | -9.42 | $6.36 | 1.1M |
| 2025-11-07 | -0.83 | $5.82 | 733998 |
| 2025-11-06 | -23.53 | $4.93 | 127900 |
| 2025-11-05 | -13.73 | $4.98 | 125934 |
| 2025-11-04 | -62.75 | $4.73 | 122227 |
| 2025-11-03 | -45.90 | $4.87 | 140743 |
| 2025-10-31 | -33.87 | $4.95 | 113404 |
| 2025-10-30 | -45.16 | $4.88 | 119300 |
| 2025-10-29 | -45.16 | $4.88 | 219600 |
| 2025-10-28 | -58.06 | $4.80 | 117322 |
| 2025-10-27 | -61.29 | $4.78 | 106200 |
| 2025-10-24 | -63.75 | $4.83 | 108704 |
| 2025-10-23 | -66.27 | $4.82 | 90643 |
| 2025-10-22 | -73.40 | $4.79 | 102000 |
| 2025-10-21 | -77.39 | $4.80 | 186019 |
| 2025-10-20 | -72.17 | $4.86 | 131112 |
| 2025-10-17 | -76.52 | $4.81 | 144533 |
| 2025-10-16 | -66.96 | $4.92 | 171000 |
| 2025-10-15 | -70.43 | $4.88 | 159600 |
| 2025-10-14 | -74.38 | $4.85 | 165600 |
| 2025-10-13 | -84.30 | $4.73 | 151000 |
| 2025-10-10 | -98.35 | $4.56 | 228757 |
| 2025-10-09 | -98.92 | $4.83 | 142136 |
| 2025-10-08 | -94.32 | $4.92 | 178142 |
| 2025-10-07 | -97.40 | $5.00 | 150200 |
| 2025-10-06 | -88.31 | $5.07 | 154604 |
| 2025-10-03 | -85.71 | $5.09 | 111314 |
| 2025-10-02 | -90.91 | $5.05 | 135305 |
| 2025-10-01 | -92.21 | $5.04 | 137750 |
| 2025-09-30 | -87.01 | $5.08 | 161900 |
| 2025-09-29 | -92.31 | $5.15 | 192647 |
| 2025-09-26 | -64.06 | $5.34 | 177344 |
| 2025-09-25 | -68.75 | $5.31 | 154700 |
| 2025-09-24 | -37.50 | $5.51 | 187938 |
| 2025-09-23 | -29.69 | $5.56 | 157838 |
| 2025-09-22 | -42.19 | $5.48 | 146000 |
| 2025-09-19 | -47.83 | $5.42 | 441800 |
| 2025-09-18 | -14.29 | $5.64 | 208364 |
| 2025-09-17 | -22.08 | $5.58 | 216000 |
| 2025-09-16 | -23.61 | $5.52 | 152600 |
| 2025-09-15 | -20.83 | $5.54 | 203300 |
| 2025-09-12 | -20.90 | $5.50 | 174100 |
| 2025-09-11 | -3.13 | $5.59 | 153511 |
| 2025-09-10 | -29.03 | $5.41 | 181118 |
| 2025-09-09 | -8.22 | $5.53 | 236540 |
| 2025-09-08 | -17.19 | $5.37 | 125500 |
| 2025-09-05 | -16.88 | $5.35 | 129800 |
| 2025-09-04 | -29.87 | $5.25 | 260847 |
| 2025-09-03 | -41.56 | $5.16 | 178600 |
| 2025-09-02 | -37.66 | $5.19 | 162624 |
| 2025-08-29 | -17.24 | $5.33 | 115527 |
| 2025-08-28 | -15.69 | $5.32 | 136430 |
| 2025-08-27 | -4.90 | $5.43 | 365433 |
| 2025-08-26 | -2.13 | $5.38 | 230495 |
| 2025-08-25 | -7.14 | $5.24 | 134100 |
| 2025-08-22 | 0.00 | $5.29 | 220049 |
| 2025-08-21 | -26.58 | $5.04 | 116089 |
| 2025-08-20 | -30.38 | $5.01 | 150008 |
| 2025-08-19 | -27.85 | $5.03 | 194111 |
| 2025-08-18 | -16.46 | $5.12 | 179100 |
| 2025-08-15 | -22.78 | $5.07 | 269342 |
| 2025-08-14 | -22.78 | $5.07 | 183300 |
| 2025-08-13 | -16.25 | $5.13 | 221153 |
| 2025-08-12 | -28.75 | $5.03 | 282100 |
| 2025-08-11 | -50.00 | $4.86 | 179800 |
| 2025-08-08 | -43.75 | $4.91 | 379133 |
| 2025-08-07 | -53.75 | $4.83 | 238200 |
| 2025-08-06 | -41.46 | $4.94 | 173767 |
| 2025-08-05 | -31.71 | $5.02 | 329551 |
| 2025-08-04 | -65.85 | $4.74 | 348900 |
| 2025-08-01 | -84.15 | $4.59 | 491700 |
| 2025-07-31 | -91.11 | $4.87 | 173100 |
| 2025-07-30 | -93.33 | $4.86 | 150908 |
| 2025-07-29 | -45.59 | $4.97 | 144840 |
| 2025-07-28 | -32.86 | $5.05 | 126414 |
| 2025-07-25 | -31.43 | $5.06 | 143400 |
| 2025-07-24 | -28.57 | $5.08 | 137610 |
| 2025-07-23 | -20.00 | $5.14 | 150800 |
| 2025-07-22 | -32.86 | $5.05 | 193439 |
| 2025-07-21 | -42.86 | $4.98 | 145542 |
| 2025-07-18 | -37.14 | $5.02 | 188213 |
| 2025-07-17 | -11.43 | $5.20 | 204928 |
| 2025-07-16 | -27.14 | $5.09 | 144900 |
| 2025-07-15 | -38.03 | $5.01 | 153299 |
| 2025-07-14 | -25.35 | $5.10 | 163200 |
| 2025-07-11 | -8.45 | $5.22 | 166943 |
| 2025-07-10 | -15.49 | $5.17 | 158320 |
| 2025-07-09 | -22.39 | $5.09 | 175259 |
| 2025-07-08 | -17.91 | $5.12 | 333700 |
| 2025-07-07 | -28.57 | $5.04 | 304642 |
| 2025-07-03 | -4.35 | $5.14 | 108300 |
| 2025-07-02 | -1.67 | $5.07 | 201206 |
| 2025-07-01 | -33.75 | $4.80 | 226844 |
| 2025-06-30 | -46.25 | $4.70 | 338155 |
| 2025-06-27 | -30.00 | $4.83 | 825416 |
| 2025-06-26 | -40.00 | $4.75 | 225958 |
| 2025-06-25 | -10.81 | $4.93 | 244614 |
| 2025-06-24 | -8.11 | $4.95 | 252700 |
| 2025-06-23 | -14.49 | $4.86 | 228895 |
| 2025-06-20 | -7.46 | $4.89 | 386600 |
| 2025-06-18 | -28.38 | $4.80 | 214767 |
| 2025-06-17 | -37.84 | $4.73 | 224543 |
| 2025-06-16 | -48.65 | $4.65 | 248113 |
| 2025-06-13 | -44.87 | $4.66 | 194946 |
| 2025-06-12 | -31.65 | $4.76 | 242422 |
| 2025-06-11 | -13.92 | $4.90 | 275300 |
| 2025-06-10 | -27.85 | $4.79 | 227816 |
| 2025-06-09 | -37.50 | $4.71 | 221800 |
| 2025-06-06 | -35.64 | $4.65 | 244910 |
| 2025-06-05 | -47.57 | $4.52 | 160359 |
| 2025-06-04 | -46.60 | $4.53 | 240539 |
| 2025-06-03 | -46.23 | $4.52 | 287208 |
| 2025-06-02 | -59.43 | $4.38 | 236600 |
| 2025-05-30 | -48.11 | $4.50 | 187417 |
| 2025-05-29 | -45.28 | $4.53 | 184400 |
| 2025-05-28 | -47.66 | $4.50 | 210028 |
| 2025-05-27 | -34.58 | $4.64 | 285223 |
| 2025-05-23 | -38.32 | $4.60 | 346411 |
| 2025-05-22 | -54.21 | $4.43 | 359328 |
| 2025-05-21 | -27.10 | $4.72 | 604108 |
| 2025-05-20 | -2.97 | $4.92 | 1.3M |
| 2025-05-19 | -20.00 | $4.42 | 289523 |
| 2025-05-16 | -26.67 | $4.38 | 352195 |
| 2025-05-15 | -48.33 | $4.25 | 341704 |
| 2025-05-14 | -35.00 | $4.33 | 247100 |
| 2025-05-13 | -36.67 | $4.32 | 276115 |
| 2025-05-12 | -20.00 | $4.42 | 366100 |
| 2025-05-09 | -87.50 | $4.01 | 183600 |
| 2025-05-08 | -76.79 | $4.07 | 207200 |
| 2025-05-07 | -81.36 | $4.05 | 252143 |
| 2025-05-06 | -89.83 | $4.00 | 280159 |
| 2025-05-05 | -66.10 | $4.14 | 158025 |
| 2025-05-02 | -60.00 | $4.17 | 211000 |
| 2025-05-01 | -77.78 | $4.11 | 232336 |
| 2025-04-30 | -89.58 | $4.03 | 256700 |
| 2025-04-29 | -84.38 | $4.08 | 211634 |
| 2025-04-28 | -85.42 | $4.07 | 160600 |
| 2025-04-25 | -73.64 | $4.22 | 175100 |
| 2025-04-24 | -69.03 | $4.28 | 189625 |
| 2025-04-23 | -71.68 | $4.25 | 253000 |
| 2025-04-22 | -90.70 | $4.05 | 329100 |
| 2025-04-21 | -88.36 | $4.10 | 161628 |
| 2025-04-17 | -78.85 | $4.26 | 208049 |
| 2025-04-16 | -82.39 | $4.21 | 189708 |
| 2025-04-15 | -84.52 | $4.19 | 206395 |
| 2025-04-14 | -78.41 | $4.31 | 262852 |
| 2025-04-11 | -78.98 | $4.30 | 183832 |
| 2025-04-10 | -83.52 | $4.22 | 315425 |
| 2025-04-09 | -73.30 | $4.40 | 479000 |
| 2025-04-08 | -96.59 | $3.99 | 510200 |
| 2025-04-07 | -86.93 | $4.16 | 369181 |
| 2025-04-04 | -89.20 | $4.12 | 385600 |
| 2025-04-03 | -98.51 | $4.37 | 410600 |
| 2025-04-02 | -81.37 | $4.86 | 230250 |
| 2025-04-01 | -88.24 | $4.79 | 186265 |
| 2025-03-31 | -91.18 | $4.76 | 298350 |
| 2025-03-28 | -83.00 | $4.86 | 172400 |
| 2025-03-27 | -66.00 | $5.03 | 160329 |
| 2025-03-26 | -65.00 | $5.04 | 217600 |
| 2025-03-25 | -69.00 | $5.00 | 230836 |
| 2025-03-24 | -45.00 | $5.24 | 231127 |
| 2025-03-21 | -34.00 | $5.35 | 888994 |
| 2025-03-20 | -21.00 | $5.48 | 206780 |
| 2025-03-19 | -19.00 | $5.50 | 202710 |
| 2025-03-18 | -8.00 | $5.61 | 362294 |
| 2025-03-17 | -15.38 | $5.46 | 347600 |
| 2025-03-14 | -18.68 | $5.43 | 488313 |
| 2025-03-13 | -79.17 | $4.84 | 217847 |
| 2025-03-12 | -73.61 | $4.88 | 283424 |
| 2025-03-11 | -91.67 | $4.75 | 278800 |
| 2025-03-10 | -92.59 | $4.91 | 241033 |
| 2025-03-07 | -78.85 | $5.00 | 148000 |
| 2025-03-06 | -86.54 | $4.96 | 168600 |
| 2025-03-05 | -96.15 | $4.91 | 232057 |
| 2025-03-04 | -94.23 | $4.92 | 235915 |
| 2025-03-03 | -92.86 | $5.02 | 249633 |
| 2025-02-28 | -80.56 | $5.12 | 212800 |
| 2025-02-27 | -66.67 | $5.18 | 200332 |
| 2025-02-26 | -28.21 | $5.33 | 218995 |
| 2025-02-25 | -45.45 | $5.29 | 168009 |
| 2025-02-24 | -64.91 | $5.25 | 222218 |
| 2025-02-21 | -73.68 | $5.20 | 325351 |
| 2025-02-20 | -73.68 | $5.20 | 139530 |
| 2025-02-19 | -77.19 | $5.18 | 179261 |
| 2025-02-18 | -60.32 | $5.30 | 170700 |
| 2025-02-14 | -79.45 | $5.20 | 162649 |
| 2025-02-13 | -77.11 | $5.24 | 165200 |
| 2025-02-12 | -90.36 | $5.13 | 179208 |
| 2025-02-11 | -78.31 | $5.23 | 185600 |
| 2025-02-10 | -67.47 | $5.32 | 153800 |
| 2025-02-07 | -81.93 | $5.20 | 158937 |
| 2025-02-06 | -69.88 | $5.30 | 179531 |
| 2025-02-05 | -73.49 | $5.27 | 179300 |
| 2025-02-04 | -78.31 | $5.23 | 146300 |
| 2025-02-03 | -98.80 | $5.06 | 192531 |
| 2025-01-31 | -92.65 | $5.25 | 209900 |
| 2025-01-30 | -76.47 | $5.36 | 159528 |
| 2025-01-29 | -64.29 | $5.34 | 222500 |
| 2025-01-28 | -63.37 | $5.24 | 207243 |
| 2025-01-27 | -42.72 | $5.44 | 250214 |
| 2025-01-24 | -42.72 | $5.44 | 134300 |
| 2025-01-23 | -35.85 | $5.50 | 188917 |
| 2025-01-22 | -44.34 | $5.41 | 137667 |
| 2025-01-21 | -30.19 | $5.56 | 180433 |
| 2025-01-17 | -18.87 | $5.68 | 236200 |
| 2025-01-16 | -21.70 | $5.65 | 344866 |
| 2025-01-15 | -8.33 | $5.70 | 155132 |
| 2025-01-14 | -17.71 | $5.61 | 177037 |
| 2025-01-13 | -22.92 | $5.56 | 184926 |
| 2025-01-10 | -36.46 | $5.43 | 212300 |
| 2025-01-08 | -36.46 | $5.43 | 210506 |
| 2025-01-07 | -33.33 | $5.46 | 310512 |
| 2025-01-06 | -39.58 | $5.40 | 304513 |
| 2025-01-03 | -18.75 | $5.60 | 248800 |
| 2025-01-02 | -20.39 | $5.64 | 366176 |
| 2024-12-31 | -48.08 | $5.36 | 327100 |
| 2024-12-30 | -53.85 | $5.30 | 594446 |
| 2024-12-27 | -93.27 | $4.89 | 188800 |
| 2024-12-26 | -92.31 | $4.90 | 186305 |
| 2024-12-24 | -81.73 | $5.01 | 83000 |
| 2024-12-23 | -87.96 | $4.95 | 242122 |
| 2024-12-20 | -100.00 | $4.84 | 358300 |
| 2024-12-19 | -94.55 | $4.99 | 238615 |
| 2024-12-18 | -99.01 | $5.04 | 299624 |
| 2024-12-17 | -95.19 | $5.08 | 208839 |
| 2024-12-16 | -98.18 | $5.24 | 217500 |
| 2024-12-13 | -90.16 | $5.35 | 138200 |
| 2024-12-12 | -93.55 | $5.33 | 173846 |
| 2024-12-11 | -99.28 | $5.30 | 156301 |
| 2024-12-10 | -91.97 | $5.54 | 211200 |
| 2024-12-09 | -91.24 | $5.55 | 212700 |
| 2024-12-06 | -96.35 | $5.48 | 195900 |
| 2024-12-05 | -89.05 | $5.58 | 206319 |
| 2024-12-04 | -91.97 | $5.54 | 166739 |
| 2024-12-03 | -70.80 | $5.83 | 316526 |
| 2024-12-02 | -75.91 | $5.76 | 356800 |
| 2024-11-29 | -96.30 | $5.50 | 168300 |
| 2024-11-27 | -92.31 | $5.72 | 273104 |
| 2024-11-26 | -98.25 | $5.68 | 235500 |
| 2024-11-25 | -92.66 | $5.79 | 291000 |
| 2024-11-22 | -90.29 | $5.87 | 238704 |
| 2024-11-21 | -80.58 | $5.97 | 191500 |
| 2024-11-20 | -80.58 | $5.97 | 119442 |
| 2024-11-19 | -72.82 | $6.05 | 236724 |
| 2024-11-18 | -100.00 | $6.05 | 224225 |
| 2024-11-15 | -78.13 | $6.30 | 127643 |
| 2024-11-14 | -60.94 | $6.41 | 167900 |
| 2024-11-13 | -78.13 | $6.30 | 332253 |
| 2024-11-12 | -4.69 | $6.77 | 269800 |
| 2024-11-11 | -6.25 | $6.74 | 140000 |
| 2024-11-08 | -19.05 | $6.65 | 156000 |
| 2024-11-07 | -20.63 | $6.64 | 148800 |
| 2024-11-06 | -16.67 | $6.64 | 208650 |
| 2024-11-05 | -68.12 | $6.36 | 92000 |
| 2024-11-04 | -91.78 | $6.20 | 152411 |
| 2024-11-01 | -95.79 | $6.18 | 151672 |
| 2024-10-31 | -70.53 | $6.42 | 121600 |
| 2024-10-30 | -78.43 | $6.36 | 190133 |
| 2024-10-29 | -82.88 | $6.33 | 154000 |
| 2024-10-28 | -92.86 | $6.22 | 242903 |
| 2024-10-25 | -88.39 | $6.27 | 104926 |
| 2024-10-24 | -90.15 | $6.27 | 125216 |
| 2024-10-23 | -95.59 | $6.20 | 158549 |
| 2024-10-22 | -83.82 | $6.36 | 106102 |
| 2024-10-21 | -83.82 | $6.36 | 211500 |
| 2024-10-18 | -73.53 | $6.50 | 127700 |
| 2024-10-17 | -77.94 | $6.44 | 150600 |
| 2024-10-16 | -83.09 | $6.37 | 216530 |
| 2024-10-15 | -92.65 | $6.24 | 285804 |
| 2024-10-14 | -90.99 | $6.49 | 134030 |
| 2024-10-11 | -65.81 | $6.73 | 80815 |
| 2024-10-10 | -68.50 | $6.63 | 100700 |
| 2024-10-09 | -62.99 | $6.70 | 138400 |
| 2024-10-08 | -49.23 | $6.86 | 103700 |
| 2024-10-07 | -44.68 | $6.87 | 100400 |
| 2024-10-04 | -34.04 | $7.02 | 230100 |
| 2024-10-03 | -44.68 | $6.87 | 139800 |
| 2024-10-02 | -21.28 | $7.20 | 83000 |
| 2024-10-01 | -24.11 | $7.16 | 203900 |
| 2024-09-30 | -19.15 | $7.23 | 103600 |
| 2024-09-27 | -25.53 | $7.14 | 148900 |
| 2024-09-26 | -5.67 | $7.42 | 161206 |
| 2024-09-25 | -4.51 | $7.36 | 204604 |
| 2024-09-24 | -10.62 | $7.10 | 175561 |
| 2024-09-23 | -32.91 | $6.62 | 133500 |
| 2024-09-20 | -54.43 | $6.45 | 346510 |
| 2024-09-19 | -29.11 | $6.65 | 83749 |
| 2024-09-18 | -50.63 | $6.48 | 134721 |
| 2024-09-17 | -53.16 | $6.46 | 158800 |
| 2024-09-16 | -53.16 | $6.46 | 104800 |
| 2024-09-13 | -64.56 | $6.37 | 138830 |
| 2024-09-12 | -68.35 | $6.34 | 138600 |
| 2024-09-11 | -68.35 | $6.34 | 100000 |
| 2024-09-10 | -83.54 | $6.22 | 103400 |
| 2024-09-09 | -93.24 | $6.19 | 151818 |
| 2024-09-06 | -88.16 | $6.21 | 79529 |
| 2024-09-05 | -69.74 | $6.35 | 129400 |
| 2024-09-04 | -50.00 | $6.50 | 73600 |
| 2024-09-03 | -39.47 | $6.58 | 215500 |
| 2024-08-30 | -17.11 | $6.75 | 96515 |
| 2024-08-29 | -12.82 | $6.80 | 106700 |
| 2024-08-28 | -42.50 | $6.81 | 163340 |
| 2024-08-27 | -45.53 | $6.79 | 75400 |
| 2024-08-26 | -49.59 | $6.74 | 143902 |
| 2024-08-23 | -55.28 | $6.67 | 296700 |
| 2024-08-22 | -71.77 | $6.47 | 79702 |
| 2024-08-21 | -59.23 | $6.65 | 74157 |
| 2024-08-20 | -63.08 | $6.60 | 121123 |
| 2024-08-19 | -59.54 | $6.65 | 127583 |
| 2024-08-16 | -68.89 | $6.54 | 293300 |
| 2024-08-15 | -74.81 | $6.46 | 115827 |
| 2024-08-14 | -84.46 | $6.35 | 120534 |
| 2024-08-13 | -80.37 | $6.44 | 108214 |
| 2024-08-12 | -85.28 | $6.36 | 176600 |
| 2024-08-09 | -79.14 | $6.46 | 181912 |
| 2024-08-08 | -84.03 | $6.54 | 100300 |
| 2024-08-07 | -87.50 | $6.49 | 102100 |
| 2024-08-06 | -77.78 | $6.63 | 116100 |
| 2024-08-05 | -86.11 | $6.51 | 147100 |
| 2024-08-02 | -99.12 | $6.63 | 153200 |
| 2024-08-01 | -90.83 | $7.01 | 159441 |
| 2024-07-31 | -71.15 | $7.26 | 147000 |
| 2024-07-30 | -96.15 | $7.00 | 189900 |
| 2024-07-29 | -97.92 | $7.06 | 110300 |
| 2024-07-26 | -76.09 | $7.30 | 100602 |
| 2024-07-25 | -78.26 | $7.28 | 128800 |
| 2024-07-24 | -79.35 | $7.27 | 86211 |
| 2024-07-23 | -65.22 | $7.40 | 101515 |
| 2024-07-22 | -58.70 | $7.46 | 184142 |
| 2024-07-19 | -90.22 | $7.17 | 131543 |
| 2024-07-18 | -95.52 | $7.36 | 92000 |
| 2024-07-17 | -55.22 | $7.63 | 154403 |
| 2024-07-16 | -43.28 | $7.71 | 130738 |
| 2024-07-15 | -65.67 | $7.56 | 140248 |
| 2024-07-12 | -65.67 | $7.56 | 92900 |
| 2024-07-11 | -64.18 | $7.57 | 130200 |
| 2024-07-10 | -92.54 | $7.38 | 79900 |
| 2024-07-09 | -100.00 | $7.36 | 82500 |
| 2024-07-08 | -94.92 | $7.44 | 163232 |
| 2024-07-05 | -86.84 | $7.52 | 189300 |
| 2024-07-03 | -35.53 | $7.91 | 46900 |
| 2024-07-02 | -41.25 | $7.89 | 100921 |
| 2024-07-01 | -58.89 | $7.79 | 167300 |
| 2024-06-28 | -54.44 | $7.83 | 712700 |
| 2024-06-27 | -64.44 | $7.74 | 111302 |
| 2024-06-26 | -75.56 | $7.64 | 237519 |
| 2024-06-25 | -60.00 | $7.78 | 97067 |
| 2024-06-24 | -81.11 | $7.59 | 76739 |
| 2024-06-21 | -84.44 | $7.56 | 183424 |
| 2024-06-20 | -75.56 | $7.64 | 97300 |
| 2024-06-18 | -90.00 | $7.51 | 106327 |
| 2024-06-17 | -85.56 | $7.55 | 137900 |
| 2024-06-14 | -98.89 | $7.43 | 167833 |
| 2024-06-13 | -96.72 | $7.73 | 136517 |
| 2024-06-12 | -72.13 | $7.88 | 155700 |
| 2024-06-11 | -93.44 | $7.75 | 82600 |
| 2024-06-10 | -63.64 | $7.90 | 116100 |
| 2024-06-07 | -65.00 | $7.80 | 77100 |
| 2024-06-06 | -62.50 | $7.82 | 195700 |
| 2024-06-05 | -25.84 | $8.09 | 134207 |
| 2024-06-04 | -36.46 | $7.97 | 166349 |
| 2024-06-03 | -11.88 | $8.20 | 295741 |
| 2024-05-31 | -3.77 | $8.27 | 166639 |
| 2024-05-30 | -9.40 | $8.20 | 183131 |
| 2024-05-29 | -19.33 | $8.08 | 279922 |
| 2024-05-28 | -34.26 | $7.81 | 159300 |
| 2024-05-24 | -29.31 | $7.84 | 82300 |
| 2024-05-23 | -31.45 | $7.79 | 150400 |
| 2024-05-22 | -12.82 | $7.98 | 99500 |
| 2024-05-21 | -8.33 | $8.05 | 123400 |
| 2024-05-20 | -14.10 | $7.96 | 122961 |
| 2024-05-17 | -21.79 | $7.84 | 109512 |
| 2024-05-16 | -21.15 | $7.85 | 138830 |
| 2024-05-15 | -19.02 | $7.87 | 125813 |
| 2024-05-14 | -17.18 | $7.90 | 147000 |
| 2024-05-13 | -23.49 | $7.79 | 387698 |
| 2024-05-10 | -37.95 | $7.55 | 248116 |
| 2024-05-09 | -1.59 | $7.76 | 122017 |
| 2024-05-08 | -4.17 | $7.67 | 150605 |
| 2024-05-07 | -6.00 | $7.46 | 112500 |
| 2024-05-06 | -15.31 | $7.35 | 158922 |
| 2024-05-03 | -10.20 | $7.40 | 285724 |
| 2024-05-02 | -5.62 | $7.36 | 158600 |
| 2024-05-01 | -12.00 | $7.18 | 175907 |
| 2024-04-30 | -2.86 | $7.20 | 172300 |
| 2024-04-29 | 0.00 | $7.21 | 137721 |
| 2024-04-26 | -9.43 | $7.00 | 158651 |
| 2024-04-25 | -23.08 | $6.92 | 193700 |
| 2024-04-24 | -34.62 | $6.86 | 144000 |
| 2024-04-23 | -32.69 | $6.87 | 134112 |
| 2024-04-22 | -30.77 | $6.88 | 143115 |
| 2024-04-19 | -36.54 | $6.85 | 201300 |
| 2024-04-18 | -57.14 | $6.76 | 296121 |
| 2024-04-17 | -87.50 | $6.59 | 282300 |
| 2024-04-16 | -100.00 | $6.52 | 180000 |
| 2024-04-15 | -84.00 | $6.66 | 121315 |
| 2024-04-12 | -46.34 | $6.70 | 133312 |
| 2024-04-11 | -48.42 | $6.75 | 144801 |
| 2024-04-10 | -81.99 | $6.64 | 217000 |
| 2024-04-09 | -79.25 | $6.70 | 175029 |
| 2024-04-08 | -72.64 | $6.84 | 137400 |
| 2024-04-05 | -70.61 | $6.93 | 176300 |
| 2024-04-04 | -70.61 | $6.93 | 281500 |
| 2024-04-03 | -73.25 | $6.87 | 215848 |
| 2024-04-02 | -81.58 | $6.68 | 382200 |
| 2024-04-01 | -75.43 | $6.83 | 287203 |
| 2024-03-28 | -69.40 | $6.97 | 985600 |
| 2024-03-27 | -75.00 | $6.84 | 261023 |
| 2024-03-26 | -79.74 | $6.73 | 324168 |
| 2024-03-25 | -76.37 | $6.82 | 311200 |
| 2024-03-22 | -74.68 | $6.86 | 493623 |
| 2024-03-21 | -66.67 | $7.05 | 316100 |
| 2024-03-20 | -71.73 | $6.93 | 356820 |
| 2024-03-19 | -70.04 | $6.97 | 391200 |
| 2024-03-18 | -79.32 | $6.75 | 480400 |
| 2024-03-15 | -75.53 | $6.84 | 817400 |
| 2024-03-14 | -71.18 | $7.00 | 1.8M |
| 2024-03-13 | -64.15 | $8.29 | 237800 |
| 2024-03-12 | -50.94 | $8.36 | 154600 |
| 2024-03-11 | -70.18 | $8.27 | 137800 |
| 2024-03-08 | -56.14 | $8.35 | 165100 |
| 2024-03-07 | -71.93 | $8.26 | 168000 |
| 2024-03-06 | -80.70 | $8.21 | 131400 |
| 2024-03-05 | -90.38 | $8.20 | 138439 |
| 2024-03-04 | -83.33 | $8.28 | 166441 |
| 2024-03-01 | -71.43 | $8.49 | 210086 |
| 2024-02-29 | -82.84 | $8.38 | 189900 |
| 2024-02-28 | -87.41 | $8.32 | 231436 |
| 2024-02-27 | -82.61 | $8.39 | 132850 |
| 2024-02-26 | -72.46 | $8.53 | 131909 |
| 2024-02-23 | -68.12 | $8.59 | 141900 |
| 2024-02-22 | -73.91 | $8.51 | 235500 |
| 2024-02-21 | -81.88 | $8.40 | 201200 |
| 2024-02-20 | -92.75 | $8.25 | 179330 |
| 2024-02-16 | -86.23 | $8.34 | 162800 |
| 2024-02-15 | -73.91 | $8.51 | 219700 |
| 2024-02-14 | -86.23 | $8.34 | 207000 |
| 2024-02-13 | -90.13 | $8.16 | 286749 |
| 2024-02-12 | -57.67 | $8.59 | 220000 |
| 2024-02-09 | -56.57 | $8.54 | 233600 |
| 2024-02-08 | -58.86 | $8.50 | 276000 |
| 2024-02-07 | -53.77 | $8.46 | 271700 |
| 2024-02-06 | -47.20 | $8.52 | 424941 |
| 2024-02-05 | -50.93 | $8.44 | 598839 |
| 2024-02-02 | -15.42 | $9.20 | 236310 |
| 2024-02-01 | -10.75 | $9.30 | 247736 |
| 2024-01-31 | -9.81 | $9.32 | 336753 |
| 2024-01-30 | -0.47 | $9.52 | 219864 |
| 2024-01-29 | -3.61 | $9.26 | 348012 |
| 2024-01-26 | -1.59 | $9.25 | 226506 |
| 2024-01-25 | -7.94 | $9.13 | 393939 |
| 2024-01-24 | -2.79 | $9.13 | 363200 |
| 2024-01-23 | -10.59 | $8.91 | 616100 |
| 2024-01-22 | -2.42 | $9.00 | 488500 |
| 2024-01-19 | -18.31 | $8.55 | 492700 |
| 2024-01-18 | -3.05 | $8.66 | 564307 |
| 2024-01-17 | -14.29 | $8.23 | 275321 |
| 2024-01-16 | -21.43 | $8.16 | 354034 |
| 2024-01-12 | -53.06 | $7.85 | 317000 |
| 2024-01-11 | -47.96 | $7.90 | 418213 |
| 2024-01-10 | -14.07 | $8.18 | 1.0M |
| 2024-01-09 | -57.64 | $7.54 | 422836 |
| 2024-01-08 | -36.30 | $7.84 | 377100 |
| 2024-01-05 | -14.10 | $8.15 | 260302 |
| 2024-01-04 | -10.90 | $8.20 | 391614 |
| 2024-01-03 | -16.78 | $8.05 | 360879 |
| 2024-01-02 | -24.83 | $7.93 | 299000 |
| 2023-12-29 | -4.03 | $8.24 | 684700 |
| 2023-12-28 | -6.04 | $8.21 | 190491 |
| 2023-12-27 | -7.14 | $8.11 | 158449 |
| 2023-12-26 | -8.57 | $8.09 | 267012 |
| 2023-12-22 | -8.57 | $8.09 | 397600 |
| 2023-12-21 | -12.50 | $7.86 | 337100 |
| 2023-12-20 | -16.67 | $7.81 | 331315 |
| 2023-12-19 | -15.83 | $7.82 | 462337 |
| 2023-12-18 | -16.67 | $7.81 | 331591 |
| 2023-12-15 | -6.14 | $7.88 | 555675 |
| 2023-12-14 | -18.35 | $7.70 | 284800 |
| 2023-12-13 | -22.02 | $7.66 | 358028 |
| 2023-12-12 | -7.14 | $7.74 | 845615 |
| 2023-12-11 | -37.19 | $6.99 | 175500 |
| 2023-12-08 | -37.19 | $6.99 | 153600 |
| 2023-12-07 | -31.25 | $6.99 | 142800 |
| 2023-12-06 | -25.95 | $7.03 | 156900 |
| 2023-12-05 | -27.85 | $7.00 | 140134 |
| 2023-12-04 | -17.72 | $7.16 | 235800 |
| 2023-12-01 | -24.05 | $7.06 | 377019 |
| 2023-11-30 | -27.85 | $7.00 | 169212 |
| 2023-11-29 | -22.09 | $7.08 | 140869 |
| 2023-11-28 | -13.53 | $7.21 | 154000 |
| 2023-11-27 | -11.18 | $7.25 | 208300 |
| 2023-11-24 | 0.00 | $7.40 | 333700 |
| 2023-11-22 | -7.80 | $7.04 | 104229 |
| 2023-11-21 | -9.22 | $7.02 | 139491 |
| 2023-11-20 | -6.38 | $7.06 | 272658 |
| 2023-11-17 | -11.35 | $6.99 | 259755 |
| 2023-11-16 | -4.26 | $7.09 | 145700 |
| 2023-11-15 | -4.96 | $7.08 | 266634 |
| 2023-11-14 | -0.85 | $6.91 | 139927 |
| 2023-11-13 | -2.47 | $6.53 | 191328 |
| 2023-11-10 | -18.52 | $6.40 | 170200 |
| 2023-11-09 | -4.69 | $6.35 | 149125 |
| 2023-11-08 | -67.35 | $5.90 | 73241 |
| 2023-11-07 | -38.78 | $6.04 | 65308 |
| 2023-11-06 | -45.28 | $6.03 | 53700 |
| 2023-11-03 | -33.96 | $6.09 | 81918 |
| 2023-11-02 | -39.62 | $6.06 | 82611 |
| 2023-11-01 | -60.38 | $5.95 | 77100 |
| 2023-10-31 | -90.57 | $5.79 | 100408 |
| 2023-10-30 | -86.96 | $5.87 | 72233 |
| 2023-10-27 | -77.55 | $5.89 | 64500 |
| 2023-10-26 | -61.22 | $5.97 | 61919 |
| 2023-10-25 | -51.61 | $5.95 | 114600 |
| 2023-10-24 | -50.75 | $5.93 | 124200 |
| 2023-10-23 | -64.18 | $5.84 | 61712 |
| 2023-10-20 | -46.27 | $5.96 | 93900 |
| 2023-10-19 | -48.61 | $5.92 | 90214 |
| 2023-10-18 | -23.68 | $6.09 | 78328 |
| 2023-10-17 | -17.11 | $6.14 | 104042 |
| 2023-10-16 | -27.63 | $6.06 | 69500 |
| 2023-10-13 | -24.71 | $6.06 | 57501 |
| 2023-10-12 | -30.59 | $6.01 | 169504 |
| 2023-10-11 | -27.06 | $6.04 | 98405 |
| 2023-10-10 | -18.82 | $6.11 | 93924 |
| 2023-10-09 | -8.86 | $6.14 | 91600 |
| 2023-10-06 | -2.86 | $6.03 | 92318 |
| 2023-10-05 | -4.23 | $5.96 | 119309 |
| 2023-10-04 | -9.86 | $5.92 | 189814 |
| 2023-10-03 | -2.86 | $5.96 | 175400 |
| 2023-10-02 | -1.54 | $5.92 | 197200 |
| 2023-09-29 | -7.69 | $5.88 | 531000 |
| 2023-09-28 | 0.00 | $5.87 | 141000 |
| 2023-09-27 | -25.86 | $5.71 | 146235 |
| 2023-09-26 | -15.52 | $5.77 | 163300 |
| 2023-09-25 | -22.64 | $5.69 | 107600 |
| 2023-09-22 | -30.19 | $5.65 | 128300 |
| 2023-09-21 | -45.76 | $5.60 | 83200 |
| 2023-09-20 | -60.27 | $5.57 | 103900 |
| 2023-09-19 | -62.16 | $5.56 | 126300 |
| 2023-09-18 | -67.57 | $5.52 | 161400 |
| 2023-09-15 | -67.78 | $5.57 | 205200 |
| 2023-09-14 | -62.22 | $5.62 | 95900 |
| 2023-09-13 | -76.67 | $5.49 | 109100 |
| 2023-09-12 | -74.44 | $5.51 | 105642 |
| 2023-09-11 | -75.56 | $5.50 | 165400 |
| 2023-09-08 | -91.67 | $5.36 | 131345 |
| 2023-09-07 | -97.79 | $5.35 | 350906 |
| 2023-09-06 | -99.38 | $5.52 | 166500 |
| 2023-09-05 | -96.77 | $5.61 | 205400 |
| 2023-09-01 | -89.47 | $5.75 | 234020 |
| 2023-08-31 | -96.71 | $5.64 | 129809 |
| 2023-08-30 | -89.47 | $5.75 | 113308 |
| 2023-08-29 | -90.13 | $5.74 | 148850 |
| 2023-08-28 | -96.71 | $5.64 | 239200 |
| 2023-08-25 | -98.71 | $5.61 | 153553 |
| 2023-08-24 | -97.92 | $5.73 | 167714 |
| 2023-08-23 | -90.44 | $5.91 | 195125 |
| 2023-08-22 | -83.82 | $6.00 | 213300 |
| 2023-08-21 | -90.44 | $5.91 | 118308 |
| 2023-08-18 | -86.03 | $5.97 | 239704 |
| 2023-08-17 | -72.06 | $6.16 | 160000 |
| 2023-08-16 | -82.35 | $6.02 | 188200 |
| 2023-08-15 | -94.12 | $5.86 | 188061 |
| 2023-08-14 | -86.03 | $5.97 | 274343 |
| 2023-08-11 | -83.09 | $6.01 | 315729 |
| 2023-08-10 | -72.06 | $6.16 | 799706 |
| 2023-08-09 | -27.87 | $6.97 | 286746 |
| 2023-08-08 | -22.95 | $7.00 | 169551 |
| 2023-08-07 | -24.59 | $6.99 | 116100 |
| 2023-08-04 | -26.23 | $6.98 | 163500 |
| 2023-08-03 | -27.87 | $6.97 | 154121 |
| 2023-08-02 | -27.87 | $6.97 | 110730 |
| 2023-08-01 | -9.84 | $7.08 | 124733 |
| 2023-07-31 | -27.87 | $6.97 | 170123 |
| 2023-07-28 | -14.75 | $7.05 | 167700 |
| 2023-07-27 | -40.68 | $6.88 | 155845 |
| 2023-07-26 | -40.32 | $6.87 | 124600 |
| 2023-07-25 | -48.48 | $6.80 | 149328 |
| 2023-07-24 | -45.83 | $6.79 | 142602 |
| 2023-07-21 | -52.78 | $6.74 | 124500 |
| 2023-07-20 | -26.32 | $6.96 | 125812 |
| 2023-07-19 | -38.10 | $6.92 | 182100 |
| 2023-07-18 | -40.48 | $6.90 | 150627 |
| 2023-07-17 | -60.00 | $6.64 | 141600 |
| 2023-07-14 | -66.00 | $6.58 | 127527 |
| 2023-07-13 | -40.00 | $6.84 | 90500 |
| 2023-07-12 | -42.00 | $6.82 | 121100 |
| 2023-07-11 | -41.82 | $6.78 | 160996 |
| 2023-07-10 | -30.00 | $6.91 | 145200 |
| 2023-07-07 | -15.45 | $7.07 | 386100 |
| 2023-07-06 | -36.36 | $6.84 | 242507 |
| 2023-07-05 | -17.27 | $7.05 | 203749 |
| 2023-07-03 | -23.01 | $6.98 | 160723 |
| 2023-06-30 | -37.01 | $6.77 | 635182 |
| 2023-06-29 | -32.45 | $6.75 | 254211 |
| 2023-06-28 | -41.83 | $6.60 | 176900 |
| 2023-06-27 | -41.83 | $6.60 | 273400 |
| 2023-06-26 | -45.75 | $6.54 | 400600 |
| 2023-06-23 | -41.18 | $6.61 | 4.6M |
| 2023-06-22 | -9.80 | $7.09 | 380470 |
| 2023-06-21 | -8.50 | $7.11 | 535400 |
| 2023-06-20 | -2.40 | $6.93 | 471026 |
| 2023-06-16 | -0.98 | $6.72 | 632400 |
| 2023-06-15 | -26.92 | $6.28 | 264800 |
| 2023-06-14 | -17.95 | $6.35 | 144247 |
| 2023-06-13 | -12.00 | $6.37 | 239647 |
| 2023-06-12 | -21.21 | $6.23 | 168900 |
| 2023-06-09 | -21.21 | $6.23 | 124625 |
| 2023-06-08 | -11.11 | $6.27 | 159959 |
| 2023-06-07 | -22.22 | $6.20 | 172400 |
| 2023-06-06 | -23.81 | $6.19 | 239840 |
| 2023-06-05 | -8.47 | $6.25 | 155100 |
| 2023-06-02 | -28.81 | $6.13 | 130700 |
| 2023-06-01 | -61.02 | $5.94 | 172100 |
| 2023-05-31 | -94.92 | $5.74 | 224536 |
| 2023-05-30 | -75.86 | $5.86 | 184300 |
| 2023-05-26 | -79.37 | $5.85 | 123600 |
| 2023-05-25 | -77.78 | $5.86 | 161003 |
| 2023-05-24 | -79.37 | $5.85 | 233033 |
| 2023-05-23 | -46.03 | $6.06 | 89100 |
| 2023-05-22 | -42.86 | $6.08 | 126530 |
| 2023-05-19 | -52.05 | $6.07 | 120000 |
| 2023-05-18 | -63.01 | $5.99 | 139700 |
| 2023-05-17 | -52.05 | $6.07 | 160000 |
| 2023-05-16 | -82.19 | $5.85 | 143219 |
| 2023-05-15 | -44.74 | $6.14 | 126926 |
| 2023-05-12 | -48.72 | $6.12 | 87200 |
| 2023-05-11 | -48.72 | $6.12 | 118213 |
| 2023-05-10 | -60.26 | $6.03 | 103980 |
| 2023-05-09 | -57.69 | $6.05 | 134300 |
| 2023-05-08 | -53.85 | $6.08 | 136800 |
| 2023-05-05 | -49.00 | $6.01 | 146047 |
| 2023-05-04 | -70.59 | $5.78 | 170554 |
| 2023-05-03 | -32.11 | $6.15 | 191026 |
| 2023-05-02 | -36.22 | $6.04 | 107300 |
| 2023-05-01 | -25.98 | $6.17 | 144600 |
| 2023-04-28 | -22.83 | $6.21 | 90300 |
| 2023-04-27 | -25.20 | $6.18 | 144731 |
| 2023-04-26 | -33.86 | $6.07 | 116918 |
| 2023-04-25 | -25.20 | $6.18 | 201800 |
| 2023-04-24 | -6.30 | $6.42 | 135333 |
| 2023-04-21 | -25.20 | $6.18 | 146217 |
| 2023-04-20 | -18.90 | $6.26 | 130645 |
| 2023-04-19 | -13.39 | $6.33 | 93316 |
| 2023-04-18 | -11.11 | $6.34 | 110500 |
| 2023-04-17 | -3.47 | $6.45 | 196300 |
| 2023-04-14 | -0.88 | $6.19 | 114300 |
| 2023-04-13 | -6.67 | $6.04 | 112700 |
| 2023-04-12 | -14.29 | $6.02 | 163460 |
| 2023-04-11 | -39.68 | $5.82 | 136400 |
| 2023-04-10 | -45.31 | $5.76 | 176723 |
| 2023-04-06 | -71.34 | $5.51 | 103309 |
| 2023-04-05 | -75.90 | $5.53 | 168600 |
| 2023-04-04 | -79.49 | $5.46 | 357342 |
| 2023-04-03 | -68.88 | $5.67 | 289801 |
| 2023-03-31 | -60.68 | $5.87 | 202523 |
| 2023-03-30 | -66.50 | $5.75 | 253626 |
| 2023-03-29 | -68.45 | $5.71 | 108162 |
| 2023-03-28 | -68.93 | $5.70 | 134024 |
| 2023-03-27 | -66.50 | $5.75 | 166700 |
| 2023-03-24 | -66.50 | $5.75 | 136422 |
| 2023-03-23 | -72.33 | $5.63 | 154844 |
| 2023-03-22 | -78.16 | $5.51 | 155322 |
| 2023-03-21 | -78.64 | $5.50 | 265400 |
| 2023-03-20 | -92.68 | $5.22 | 388744 |
| 2023-03-17 | -77.56 | $5.53 | 555734 |
| 2023-03-16 | -67.32 | $5.74 | 586332 |
| 2023-03-15 | -87.70 | $6.05 | 211900 |
| 2023-03-14 | -75.41 | $6.20 | 315600 |
| 2023-03-13 | -99.17 | $5.93 | 484700 |
| 2023-03-10 | -53.64 | $6.53 | 221900 |
| 2023-03-09 | -40.00 | $6.68 | 244500 |
| 2023-03-08 | -15.18 | $6.95 | 229413 |
| 2023-03-07 | -10.26 | $7.00 | 205506 |
| 2023-03-06 | -9.17 | $7.01 | 519466 |
| 2023-03-03 | -14.71 | $6.79 | 304243 |
| 2023-03-02 | -30.39 | $6.63 | 268600 |
| 2023-03-01 | -39.22 | $6.54 | 146790 |
| 2023-02-28 | -29.41 | $6.64 | 302400 |
| 2023-02-27 | -25.24 | $6.68 | 412900 |
| 2023-02-24 | -19.80 | $6.49 | 176902 |
| 2023-02-23 | -0.93 | $6.68 | 284813 |
| 2023-02-22 | -26.09 | $6.30 | 268641 |
| 2023-02-21 | -48.91 | $6.09 | 249137 |
| 2023-02-17 | -42.39 | $6.15 | 216135 |
| 2023-02-16 | -39.13 | $6.18 | 188200 |
| 2023-02-15 | -41.24 | $6.14 | 107826 |
| 2023-02-14 | -30.93 | $6.24 | 282400 |
| 2023-02-13 | -36.08 | $6.19 | 211000 |
| 2023-02-10 | -39.80 | $6.15 | 208100 |
| 2023-02-09 | -25.51 | $6.29 | 354402 |
| 2023-02-08 | -21.95 | $6.12 | 310100 |
| 2023-02-07 | -24.18 | $6.02 | 245100 |
| 2023-02-06 | -23.96 | $6.01 | 205400 |
| 2023-02-03 | -22.92 | $6.02 | 170300 |
| 2023-02-02 | -20.75 | $6.02 | 228100 |
| 2023-02-01 | -18.87 | $6.04 | 301100 |
| 2023-01-31 | -3.26 | $6.07 | 220700 |
| 2023-01-30 | -16.98 | $5.92 | 291649 |
| 2023-01-27 | -20.83 | $5.80 | 181000 |
| 2023-01-26 | -27.84 | $5.73 | 234400 |
| 2023-01-25 | -16.49 | $5.84 | 178845 |
| 2023-01-24 | -11.00 | $5.89 | 135900 |
| 2023-01-23 | -16.98 | $5.82 | 186203 |
| 2023-01-20 | -2.86 | $5.96 | 166609 |
| 2023-01-19 | -16.19 | $5.76 | 136649 |
| 2023-01-18 | -17.43 | $5.74 | 134734 |
| 2023-01-17 | -11.01 | $5.81 | 194046 |
| 2023-01-13 | -16.00 | $5.68 | 89238 |
| 2023-01-12 | -17.00 | $5.67 | 253500 |
| 2023-01-11 | -6.33 | $5.58 | 227533 |
| 2023-01-10 | -16.44 | $5.45 | 264729 |
| 2023-01-09 | -30.00 | $5.33 | 212833 |
| 2023-01-06 | -10.00 | $5.47 | 136233 |
| 2023-01-05 | -30.14 | $5.32 | 101057 |
| 2023-01-04 | -30.14 | $5.32 | 150931 |
| 2023-01-03 | -17.81 | $5.41 | 212800 |
| 2022-12-30 | -22.73 | $5.15 | 114000 |
| 2022-12-29 | -25.00 | $5.17 | 49534 |
| 2022-12-28 | -47.92 | $5.06 | 66714 |
| 2022-12-27 | -25.93 | $5.21 | 84200 |
| 2022-12-23 | -24.07 | $5.22 | 71120 |
| 2022-12-22 | -57.41 | $5.04 | 127920 |
| 2022-12-21 | -31.48 | $5.18 | 84100 |
| 2022-12-20 | -53.70 | $5.06 | 125000 |
| 2022-12-19 | -78.95 | $4.90 | 144131 |
| 2022-12-16 | -57.63 | $5.01 | 141454 |
| 2022-12-15 | -57.97 | $4.95 | 87000 |
| 2022-12-14 | -50.72 | $5.00 | 68227 |
| 2022-12-13 | -50.72 | $5.00 | 90200 |
| 2022-12-12 | -47.83 | $5.02 | 103030 |
| 2022-12-09 | -65.22 | $4.90 | 91010 |
| 2022-12-08 | -62.32 | $4.92 | 77940 |
| 2022-12-07 | -68.12 | $4.88 | 107412 |
| 2022-12-06 | -49.28 | $5.01 | 39630 |
| 2022-12-05 | -39.13 | $5.08 | 114800 |
| 2022-12-02 | -40.58 | $5.07 | 82700 |
| 2022-12-01 | -28.21 | $5.13 | 122200 |
| 2022-11-30 | -28.21 | $5.13 | 117716 |
| 2022-11-29 | -23.08 | $5.17 | 126800 |
| 2022-11-28 | -14.93 | $5.14 | 140300 |
| 2022-11-25 | -26.87 | $5.06 | 74100 |
| 2022-11-23 | -47.06 | $4.93 | 166800 |
| 2022-11-22 | -54.67 | $4.91 | 84432 |
| 2022-11-21 | -57.33 | $4.89 | 103721 |
| 2022-11-18 | -65.33 | $4.83 | 113300 |
| 2022-11-17 | -73.33 | $4.77 | 99567 |
| 2022-11-16 | -70.67 | $4.79 | 153449 |
| 2022-11-15 | -33.33 | $5.07 | 142789 |
| 2022-11-14 | -34.67 | $5.06 | 273105 |
| 2022-11-11 | -33.33 | $5.07 | 124736 |
| 2022-11-10 | -56.00 | $4.90 | 406928 |
| 2022-11-09 | -20.51 | $5.16 | 85000 |
| 2022-11-08 | -19.35 | $5.14 | 109700 |
| 2022-11-07 | -23.66 | $5.10 | 85400 |
| 2022-11-04 | -44.09 | $4.91 | 78400 |
| 2022-11-03 | -67.74 | $4.69 | 144206 |
| 2022-11-02 | -61.29 | $4.75 | 130061 |
| 2022-11-01 | -49.46 | $4.86 | 97035 |
| 2022-10-31 | -52.69 | $4.83 | 228900 |
| 2022-10-28 | -49.46 | $4.86 | 154900 |
| 2022-10-27 | -50.54 | $4.85 | 117135 |
| 2022-10-26 | -18.28 | $5.15 | 125225 |
| 2022-10-25 | -1.33 | $5.13 | 75700 |
| 2022-10-24 | -6.56 | $4.96 | 94639 |
| 2022-10-21 | -3.33 | $4.97 | 157823 |
| 2022-10-20 | -5.66 | $4.89 | 88300 |
| 2022-10-19 | -4.00 | $4.87 | 92500 |
| 2022-10-18 | -12.50 | $4.81 | 119052 |
| 2022-10-17 | -26.09 | $4.73 | 89200 |
| 2022-10-14 | -32.61 | $4.70 | 114300 |
| 2022-10-13 | -51.56 | $4.70 | 71778 |
| 2022-10-12 | -68.75 | $4.59 | 107842 |
| 2022-10-11 | -88.06 | $4.48 | 107900 |
| 2022-10-10 | -78.87 | $4.56 | 124818 |
| 2022-10-07 | -59.46 | $4.71 | 96200 |
| 2022-10-06 | -44.59 | $4.82 | 71700 |
| 2022-10-05 | -47.30 | $4.80 | 95700 |
| 2022-10-04 | -52.70 | $4.76 | 97549 |
| 2022-10-03 | -66.22 | $4.66 | 174905 |
| 2022-09-30 | -71.62 | $4.62 | 169908 |
| 2022-09-29 | -86.49 | $4.51 | 150243 |
| 2022-09-28 | -78.38 | $4.57 | 115018 |
| 2022-09-27 | -88.16 | $4.50 | 75800 |
| 2022-09-26 | -96.63 | $4.44 | 112844 |
| 2022-09-23 | -85.23 | $4.55 | 305700 |
| 2022-09-22 | -84.51 | $4.70 | 124646 |
| 2022-09-21 | -84.51 | $4.70 | 93400 |
| 2022-09-20 | -71.83 | $4.79 | 117819 |
| 2022-09-19 | -71.83 | $4.79 | 157444 |
| 2022-09-16 | -96.77 | $4.70 | 662300 |
| 2022-09-15 | -58.82 | $5.00 | 138500 |
| 2022-09-14 | -72.55 | $4.93 | 140600 |
| 2022-09-13 | -77.46 | $4.95 | 105700 |
| 2022-09-12 | -71.08 | $5.03 | 94534 |
| 2022-09-09 | -76.67 | $5.00 | 144018 |
| 2022-09-08 | -96.67 | $4.82 | 125932 |
| 2022-09-07 | -89.90 | $4.90 | 188600 |
| 2022-09-06 | -94.95 | $4.85 | 241024 |
| 2022-09-02 | -90.91 | $4.89 | 177909 |
| 2022-09-01 | -79.66 | $4.85 | 197500 |
| 2022-08-31 | -65.00 | $5.01 | 234523 |
| 2022-08-30 | -65.83 | $5.00 | 236045 |
| 2022-08-29 | -51.67 | $5.17 | 134300 |
| 2022-08-26 | -50.00 | $5.19 | 135900 |
| 2022-08-25 | -47.50 | $5.22 | 111100 |
| 2022-08-24 | -51.67 | $5.17 | 219000 |
| 2022-08-23 | -55.83 | $5.12 | 142300 |
| 2022-08-22 | -60.00 | $5.07 | 330900 |
| 2022-08-19 | -54.48 | $5.06 | 216426 |
| 2022-08-18 | -41.04 | $5.24 | 243800 |
| 2022-08-17 | -41.04 | $5.24 | 135727 |
| 2022-08-16 | -29.10 | $5.40 | 124410 |
| 2022-08-15 | -23.13 | $5.48 | 310200 |
| 2022-08-12 | -9.70 | $5.66 | 234700 |
| 2022-08-11 | -21.23 | $5.48 | 223800 |
| 2022-08-10 | -15.38 | $5.55 | 542300 |
| 2022-08-09 | -43.12 | $4.85 | 176300 |
| 2022-08-08 | -24.77 | $5.05 | 165900 |
| 2022-08-05 | -47.71 | $4.80 | 186600 |
| 2022-08-04 | -66.97 | $4.59 | 260032 |
| 2022-08-03 | -37.61 | $4.91 | 233953 |
| 2022-08-02 | -27.52 | $5.02 | 183000 |
| 2022-08-01 | -13.76 | $5.17 | 389551 |
| 2022-07-29 | -12.37 | $5.08 | 106925 |
| 2022-07-28 | -11.34 | $5.09 | 113632 |
| 2022-07-27 | -21.37 | $5.15 | 317409 |
| 2022-07-26 | -54.20 | $4.83 | 168000 |
| 2022-07-25 | -59.54 | $4.76 | 366174 |
| 2022-07-22 | -65.65 | $4.68 | 118303 |
| 2022-07-21 | -62.60 | $4.72 | 252710 |
| 2022-07-20 | -69.47 | $4.63 | 318564 |
| 2022-07-19 | -70.90 | $4.62 | 271922 |
| 2022-07-18 | -76.12 | $4.55 | 207406 |
| 2022-07-15 | -77.78 | $4.53 | 156296 |
| 2022-07-14 | -90.26 | $4.38 | 239900 |
| 2022-07-13 | -95.71 | $4.42 | 335853 |
| 2022-07-12 | -95.42 | $4.52 | 538696 |
| 2022-07-11 | -94.29 | $4.81 | 202500 |
| 2022-07-08 | -86.75 | $4.95 | 145721 |
| 2022-07-07 | -88.41 | $4.97 | 218267 |
| 2022-07-06 | -96.76 | $4.80 | 412800 |
| 2022-07-05 | -92.07 | $4.93 | 410206 |
| 2022-07-01 | -92.24 | $5.03 | 268812 |
| 2022-06-30 | -96.57 | $5.08 | 176045 |
| 2022-06-29 | -93.14 | $5.15 | 190710 |
| 2022-06-28 | -80.39 | $5.41 | 310900 |
| 2022-06-27 | -80.39 | $5.41 | 331539 |
| 2022-06-24 | -93.14 | $5.15 | 298516 |
| 2022-06-23 | -96.57 | $5.08 | 394047 |
| 2022-06-22 | -99.47 | $5.17 | 304709 |
| 2022-06-21 | -88.59 | $5.42 | 327443 |
| 2022-06-17 | -94.02 | $5.32 | 380544 |
| 2022-06-16 | -95.63 | $5.30 | 508174 |
| 2022-06-15 | -96.64 | $5.61 | 331400 |
| 2022-06-14 | -86.49 | $5.77 | 372154 |
| 2022-06-13 | -76.27 | $5.70 | 640900 |
| 2022-06-10 | -54.01 | $6.04 | 445965 |
| 2022-06-09 | -54.67 | $5.88 | 624344 |
| 2022-06-08 | -35.05 | $6.30 | 696524 |
| 2022-06-07 | -10.73 | $6.80 | 625945 |
| 2022-06-06 | -19.58 | $6.58 | 547703 |
| 2022-06-03 | -6.25 | $6.90 | 471608 |
| 2022-06-02 | -9.87 | $6.75 | 477300 |
| 2022-06-01 | -6.01 | $6.84 | 768070 |
| 2022-05-31 | -5.50 | $6.71 | 708129 |
| 2022-05-27 | -11.82 | $6.44 | 465128 |
| 2022-05-26 | -5.42 | $6.57 | 399046 |
| 2022-05-25 | -4.93 | $6.58 | 735360 |
| 2022-05-24 | -23.65 | $6.20 | 668658 |
| 2022-05-23 | 0.00 | $6.63 | 1.5M |
| 2022-05-20 | -9.46 | $5.96 | 376145 |
| 2022-05-19 | -18.24 | $5.83 | 334200 |
| 2022-05-18 | -16.22 | $5.86 | 463844 |
| 2022-05-17 | -10.87 | $5.85 | 574921 |
| 2022-05-16 | -19.82 | $5.51 | 624781 |
| 2022-05-13 | -33.72 | $5.19 | 337100 |
| 2022-05-12 | -39.53 | $5.14 | 279900 |
| 2022-05-11 | -24.42 | $5.27 | 430316 |
| 2022-05-10 | -77.91 | $4.81 | 185600 |
| 2022-05-09 | -76.74 | $4.82 | 386607 |
| 2022-05-06 | -45.35 | $5.09 | 147100 |
| 2022-05-05 | -43.02 | $5.11 | 175600 |
| 2022-05-04 | -56.18 | $4.98 | 195800 |
| 2022-05-03 | -55.06 | $4.99 | 177432 |
| 2022-05-02 | -77.53 | $4.79 | 279600 |
| 2022-04-29 | -81.37 | $4.78 | 244200 |
| 2022-04-28 | -68.14 | $4.95 | 163400 |
| 2022-04-27 | -69.75 | $4.95 | 260322 |
| 2022-04-26 | -89.08 | $4.72 | 161831 |
| 2022-04-25 | -90.76 | $4.70 | 439400 |
| 2022-04-22 | -64.71 | $5.01 | 267600 |
| 2022-04-21 | -68.50 | $4.99 | 301800 |
| 2022-04-20 | -41.73 | $5.33 | 292318 |
| 2022-04-19 | -34.65 | $5.42 | 209200 |
| 2022-04-18 | -39.37 | $5.36 | 361440 |
| 2022-04-14 | -48.82 | $5.24 | 291500 |
| 2022-04-13 | -73.23 | $4.93 | 153332 |
| 2022-04-12 | -85.50 | $4.78 | 258560 |
| 2022-04-11 | -90.08 | $4.72 | 487923 |
| 2022-04-08 | -76.34 | $4.90 | 228641 |
| 2022-04-07 | -88.49 | $4.75 | 294735 |
| 2022-04-06 | -87.77 | $4.76 | 477909 |
| 2022-04-05 | -95.76 | $4.85 | 497807 |
| 2022-04-04 | -88.39 | $4.99 | 803720 |
| 2022-04-01 | -67.31 | $5.28 | 515509 |
| 2022-03-31 | -40.38 | $5.56 | 217400 |
| 2022-03-30 | -27.88 | $5.69 | 235712 |
| 2022-03-29 | -28.85 | $5.68 | 356017 |
| 2022-03-28 | -32.41 | $5.63 | 573000 |
| 2022-03-25 | -37.96 | $5.57 | 660386 |
| 2022-03-24 | -23.36 | $5.66 | 556347 |
| 2022-03-23 | -12.24 | $5.80 | 657200 |
| 2022-03-22 | -20.41 | $5.68 | 505300 |
| 2022-03-21 | -23.81 | $5.63 | 776130 |
| 2022-03-18 | -42.86 | $5.35 | 802643 |
| 2022-03-17 | -51.70 | $5.22 | 1.8M |
| 2022-03-16 | -5.41 | $5.90 | 1.3M |
| 2022-03-15 | -39.19 | $5.40 | 828400 |
| 2022-03-14 | -60.00 | $4.99 | 832900 |
| 2022-03-11 | -21.21 | $5.63 | 1.0M |
| 2022-03-10 | -25.00 | $5.47 | 430453 |
| 2022-03-09 | -33.55 | $5.34 | 362175 |
| 2022-03-08 | -48.68 | $5.11 | 212049 |
| 2022-03-07 | -50.65 | $5.07 | 687800 |
| 2022-03-04 | -38.10 | $5.21 | 355900 |
| 2022-03-03 | -39.88 | $5.18 | 713900 |
| 2022-03-02 | -45.24 | $5.09 | 640300 |
| 2022-03-01 | -47.75 | $5.00 | 478814 |
| 2022-02-28 | -38.31 | $5.08 | 816800 |
| 2022-02-25 | -48.02 | $4.88 | 589100 |
| 2022-02-24 | -42.16 | $4.99 | 423514 |
| 2022-02-23 | -40.10 | $5.02 | 1.4M |
| 2022-02-22 | -1.45 | $5.08 | 669001 |
| 2022-02-18 | -18.79 | $4.81 | 277500 |
| 2022-02-17 | -1.68 | $4.77 | 210600 |
| 2022-02-16 | -6.09 | $4.68 | 114900 |
| 2022-02-15 | -18.26 | $4.54 | 116743 |
| 2022-02-14 | -20.00 | $4.52 | 122205 |
| 2022-02-11 | -24.35 | $4.47 | 137813 |
| 2022-02-10 | -11.30 | $4.62 | 243132 |
| 2022-02-09 | -0.93 | $4.66 | 164836 |
| 2022-02-08 | -9.78 | $4.43 | 91000 |
| 2022-02-07 | -7.69 | $4.44 | 115200 |
| 2022-02-04 | -24.44 | $4.28 | 72411 |
| 2022-02-03 | -27.78 | $4.25 | 96300 |
| 2022-02-02 | -17.78 | $4.34 | 148948 |
| 2022-02-01 | -1.27 | $4.38 | 280745 |
| 2022-01-31 | -11.11 | $4.00 | 130349 |
| 2022-01-28 | -28.89 | $3.92 | 90541 |
| 2022-01-27 | -40.00 | $3.87 | 47400 |
| 2022-01-26 | -53.33 | $3.81 | 102000 |
| 2022-01-25 | -35.56 | $3.89 | 77300 |
| 2022-01-24 | -48.89 | $3.83 | 305300 |
| 2022-01-21 | -67.44 | $3.76 | 217840 |
| 2022-01-20 | -20.37 | $3.94 | 181200 |
| 2022-01-19 | -33.33 | $3.87 | 123200 |
| 2022-01-18 | -12.70 | $3.97 | 100020 |
| 2022-01-14 | -9.52 | $3.99 | 100815 |
| 2022-01-13 | -15.87 | $3.95 | 74847 |
| 2022-01-12 | -14.29 | $3.96 | 159900 |
| 2022-01-11 | -15.87 | $3.95 | 204122 |
| 2022-01-10 | -42.86 | $3.78 | 165200 |
| 2022-01-07 | -14.29 | $3.96 | 84738 |
| 2022-01-06 | -19.35 | $3.92 | 115649 |
| 2022-01-05 | -35.62 | $3.89 | 121648 |
| 2022-01-04 | -23.29 | $3.98 | 228239 |
| 2022-01-03 | -41.10 | $3.85 | 102700 |
| 2021-12-31 | -50.68 | $3.78 | 213300 |
| 2021-12-30 | -58.90 | $3.72 | 291700 |
| 2021-12-29 | -60.27 | $3.71 | 191628 |
| 2021-12-28 | -54.79 | $3.75 | 185600 |
| 2021-12-27 | -63.01 | $3.69 | 139400 |
| 2021-12-23 | -60.27 | $3.71 | 94035 |
| 2021-12-22 | -72.60 | $3.62 | 175300 |
| 2021-12-21 | -80.82 | $3.56 | 111424 |
| 2021-12-20 | -87.67 | $3.51 | 217300 |
| 2021-12-17 | -70.59 | $3.67 | 252800 |
| 2021-12-16 | -70.59 | $3.67 | 161800 |
| 2021-12-15 | -63.24 | $3.72 | 276139 |
| 2021-12-14 | -90.48 | $3.66 | 162500 |
| 2021-12-13 | -84.71 | $3.73 | 113500 |
| 2021-12-10 | -75.53 | $3.83 | 74600 |
| 2021-12-09 | -68.63 | $3.92 | 100348 |
| 2021-12-08 | -56.52 | $4.10 | 149000 |
| 2021-12-07 | -58.26 | $4.08 | 187603 |
| 2021-12-06 | -74.78 | $3.89 | 189412 |
| 2021-12-03 | -84.35 | $3.78 | 211000 |
| 2021-12-02 | -89.57 | $3.72 | 235500 |
| 2021-12-01 | -91.30 | $3.70 | 240199 |
| 2021-11-30 | -90.29 | $3.82 | 221900 |
| 2021-11-29 | -73.00 | $4.02 | 214339 |
| 2021-11-26 | -81.00 | $3.94 | 194138 |
| 2021-11-24 | -64.00 | $4.11 | 304500 |
| 2021-11-23 | -77.00 | $3.98 | 287888 |
| 2021-11-22 | -84.00 | $3.91 | 295600 |
| 2021-11-19 | -84.00 | $3.91 | 266605 |
| 2021-11-18 | -84.00 | $3.91 | 343028 |
| 2021-11-17 | -98.95 | $3.81 | 262500 |
| 2021-11-16 | -95.29 | $3.94 | 650823 |
| 2021-11-15 | -89.83 | $4.27 | 551854 |
| 2021-11-12 | -89.36 | $4.38 | 298836 |
| 2021-11-11 | -55.32 | $4.54 | 285300 |
| 2021-11-10 | -34.04 | $4.64 | 1.1M |
| 2021-11-09 | -77.33 | $4.50 | 371543 |
| 2021-11-08 | -90.12 | $4.41 | 235549 |
| 2021-11-05 | -91.58 | $4.41 | 268600 |
| 2021-11-04 | -89.47 | $4.43 | 467500 |
| 2021-11-03 | -73.08 | $4.61 | 256800 |
| 2021-11-02 | -76.92 | $4.57 | 347443 |
| 2021-11-01 | -78.43 | $4.57 | 203099 |
| 2021-10-29 | -83.33 | $4.52 | 214735 |
| 2021-10-28 | -85.29 | $4.50 | 142000 |
| 2021-10-27 | -98.04 | $4.37 | 227013 |
| 2021-10-26 | -96.04 | $4.40 | 313727 |
| 2021-10-25 | -78.00 | $4.59 | 199314 |
| 2021-10-22 | -86.00 | $4.51 | 221129 |
| 2021-10-21 | -79.00 | $4.58 | 162300 |
| 2021-10-20 | -70.00 | $4.67 | 229100 |
| 2021-10-19 | -67.00 | $4.70 | 253728 |
| 2021-10-18 | -77.00 | $4.60 | 251426 |
| 2021-10-15 | -85.00 | $4.52 | 237400 |
| 2021-10-14 | -95.09 | $4.45 | 812971 |
| 2021-10-13 | -79.19 | $4.82 | 998733 |
| 2021-10-12 | -65.77 | $5.02 | 236800 |
| 2021-10-11 | -58.39 | $5.13 | 216700 |
| 2021-10-08 | -61.75 | $5.08 | 234449 |
| 2021-10-07 | -53.69 | $5.20 | 289000 |
| 2021-10-06 | -57.72 | $5.14 | 292863 |
| 2021-10-05 | -60.36 | $5.18 | 234800 |
| 2021-10-04 | -71.01 | $5.00 | 320156 |
| 2021-10-01 | -56.80 | $5.24 | 230419 |
| 2021-09-30 | -68.05 | $5.05 | 160415 |
| 2021-09-29 | -68.64 | $5.04 | 243755 |
| 2021-09-28 | -64.50 | $5.11 | 324746 |
| 2021-09-27 | -60.36 | $5.18 | 313400 |
| 2021-09-24 | -65.09 | $5.10 | 368932 |
| 2021-09-23 | -74.56 | $4.94 | 388408 |
| 2021-09-22 | -79.29 | $4.86 | 509068 |
| 2021-09-21 | -92.31 | $4.64 | 1.3M |
| 2021-09-20 | -87.10 | $4.85 | 1.3M |
| 2021-09-17 | -42.58 | $5.54 | 1.3M |
| 2021-09-16 | -22.44 | $5.85 | 567246 |
| 2021-09-15 | -41.03 | $5.56 | 497800 |
| 2021-09-14 | -44.87 | $5.50 | 324634 |
| 2021-09-13 | -35.71 | $5.60 | 532531 |
| 2021-09-10 | -48.81 | $5.38 | 457910 |
| 2021-09-09 | -48.81 | $5.38 | 567398 |
| 2021-09-08 | -54.17 | $5.29 | 1.5M |
| 2021-09-07 | -12.69 | $5.69 | 2.4M |
| 2021-09-03 | -2.56 | $5.28 | 374824 |
| 2021-09-02 | -17.91 | $5.07 | 729507 |
| 2021-09-01 | -15.15 | $5.08 | 940480 |
| 2021-08-31 | -28.30 | $4.90 | 315700 |
| 2021-08-30 | -37.74 | $4.85 | 467243 |
| 2021-08-27 | -37.74 | $4.85 | 591615 |
| 2021-08-26 | -43.40 | $4.82 | 190967 |
| 2021-08-25 | -47.17 | $4.80 | 210700 |
| 2021-08-24 | -45.28 | $4.81 | 1.4M |
| 2021-08-23 | -47.17 | $4.80 | 216219 |
| 2021-08-20 | -32.08 | $4.88 | 192729 |
| 2021-08-19 | -45.28 | $4.81 | 141911 |
| 2021-08-18 | -43.40 | $4.82 | 128900 |
| 2021-08-17 | -37.93 | $4.83 | 109602 |
| 2021-08-16 | -22.78 | $4.87 | 354847 |
| 2021-08-13 | -36.08 | $4.70 | 384000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.83
2026-08-10
Close Price
$7.33
Vol: 433904Average Directional Index - Detailed Analysis
Minimum
7.44
Average
21.31
Maximum
50.33
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 11.83 | $7.33 | 433904 |
| 2026-08-07 | 12.19 | $7.42 | 287200 |
| 2026-08-06 | 12.57 | $7.44 | 306900 |
| 2026-08-05 | 12.79 | $7.24 | 427623 |
| 2026-08-04 | 13.08 | $7.42 | 292200 |
| 2026-08-03 | 12.90 | $7.61 | 411822 |
| 2026-07-31 | 12.61 | $7.61 | 296400 |
| 2026-07-30 | 12.55 | $7.54 | 233100 |
| 2026-07-29 | 12.57 | $7.40 | 234320 |
| 2026-07-28 | 12.55 | $7.54 | 380852 |
| 2026-07-27 | 12.54 | $7.46 | 364100 |
| 2026-07-24 | 12.44 | $7.66 | 375749 |
| 2026-07-23 | 11.76 | $7.63 | 427633 |
| 2026-07-22 | 11.30 | $7.48 | 279309 |
| 2026-07-21 | 10.96 | $7.50 | 365600 |
| 2026-07-20 | 10.60 | $7.17 | 327319 |
| 2026-07-17 | 10.74 | $7.03 | 291600 |
| 2026-07-16 | 11.21 | $7.25 | 296023 |
| 2026-07-15 | 11.42 | $7.29 | 327608 |
| 2026-07-14 | 11.75 | $7.18 | 353341 |
| 2026-07-13 | 12.10 | $7.07 | 431071 |
| 2026-07-10 | 12.59 | $6.95 | 330007 |
| 2026-07-09 | 12.71 | $6.74 | 402500 |
| 2026-07-08 | 12.77 | $6.90 | 360000 |
| 2026-07-07 | 13.03 | $6.78 | 616248 |
| 2026-07-06 | 13.09 | $6.84 | 436800 |
| 2026-07-02 | 13.15 | $6.60 | 437658 |
| 2026-07-01 | 12.83 | $6.52 | 517800 |
| 2026-06-30 | 12.10 | $6.50 | 618300 |
| 2026-06-29 | 11.33 | $6.78 | 701335 |
| 2026-06-26 | 10.74 | $6.82 | 1.9M |
| 2026-06-25 | 10.13 | $6.96 | 478501 |
| 2026-06-24 | 9.87 | $7.27 | 392304 |
| 2026-06-23 | 10.24 | $7.58 | 364900 |
| 2026-06-22 | 10.43 | $7.50 | 708942 |
| 2026-06-18 | 10.74 | $7.38 | 717000 |
| 2026-06-17 | 11.18 | $7.46 | 601300 |
| 2026-06-16 | 11.39 | $7.62 | 574919 |
| 2026-06-15 | 11.29 | $7.57 | 547024 |
| 2026-06-12 | 11.13 | $7.68 | 345800 |
| 2026-06-11 | 11.39 | $7.35 | 382513 |
| 2026-06-10 | 11.90 | $7.30 | 422900 |
| 2026-06-09 | 12.34 | $7.31 | 475931 |
| 2026-06-08 | 12.91 | $7.23 | 392176 |
| 2026-06-05 | 13.33 | $7.21 | 329573 |
| 2026-06-04 | 13.89 | $7.27 | 461429 |
| 2026-06-03 | 14.57 | $7.31 | 599793 |
| 2026-06-02 | 15.32 | $7.90 | 1.6M |
| 2026-06-01 | 15.57 | $7.64 | 621879 |
| 2026-05-29 | 16.16 | $7.57 | 567515 |
| 2026-05-28 | 16.89 | $7.68 | 967540 |
| 2026-05-27 | 17.62 | $8.14 | 613530 |
| 2026-05-26 | 17.37 | $8.37 | 848927 |
| 2026-05-22 | 17.09 | $8.02 | 474717 |
| 2026-05-21 | 17.01 | $8.28 | 599322 |
| 2026-05-20 | 16.81 | $8.20 | 519008 |
| 2026-05-19 | 16.33 | $8.16 | 679838 |
| 2026-05-18 | 16.08 | $7.92 | 979195 |
| 2026-05-15 | 15.64 | $8.19 | 1.2M |
| 2026-05-14 | 14.63 | $8.27 | 733500 |
| 2026-05-13 | 13.59 | $8.26 | 1.1M |
| 2026-05-12 | 12.50 | $8.64 | 1.6M |
| 2026-05-11 | 11.69 | $7.69 | 510228 |
| 2026-05-08 | 12.07 | $7.84 | 397509 |
| 2026-05-07 | 12.18 | $7.87 | 452900 |
| 2026-05-06 | 12.23 | $7.82 | 429714 |
| 2026-05-05 | 12.27 | $7.93 | 456760 |
| 2026-05-04 | 12.47 | $7.47 | 351514 |
| 2026-05-01 | 13.07 | $7.72 | 557200 |
| 2026-04-30 | 13.64 | $7.66 | 342700 |
| 2026-04-29 | 14.24 | $7.60 | 305204 |
| 2026-04-28 | 14.97 | $7.69 | 317200 |
| 2026-04-27 | 15.73 | $7.56 | 764100 |
| 2026-04-24 | 16.29 | $7.17 | 365000 |
| 2026-04-23 | 16.39 | $7.25 | 295500 |
| 2026-04-22 | 16.62 | $7.32 | 369717 |
| 2026-04-21 | 16.76 | $7.29 | 447806 |
| 2026-04-20 | 17.16 | $7.79 | 499210 |
| 2026-04-17 | 17.86 | $7.90 | 404541 |
| 2026-04-16 | 18.35 | $7.76 | 496100 |
| 2026-04-15 | 19.15 | $7.66 | 442231 |
| 2026-04-14 | 20.15 | $7.54 | 612256 |
| 2026-04-13 | 21.16 | $7.52 | 479600 |
| 2026-04-10 | 21.98 | $7.29 | 380008 |
| 2026-04-09 | 22.72 | $7.45 | 343000 |
| 2026-04-08 | 23.75 | $7.54 | 548000 |
| 2026-04-07 | 24.83 | $7.24 | 577048 |
| 2026-04-06 | 25.38 | $7.19 | 319228 |
| 2026-04-02 | 25.93 | $7.29 | 618325 |
| 2026-04-01 | 26.50 | $7.14 | 555018 |
| 2026-03-31 | 27.25 | $7.08 | 448500 |
| 2026-03-30 | 27.79 | $6.88 | 541509 |
| 2026-03-27 | 28.11 | $6.77 | 458400 |
| 2026-03-26 | 28.18 | $6.84 | 440900 |
| 2026-03-25 | 28.39 | $6.96 | 475300 |
| 2026-03-24 | 28.71 | $7.12 | 721032 |
| 2026-03-23 | 28.87 | $6.94 | 661000 |
| 2026-03-20 | 28.69 | $6.79 | 873800 |
| 2026-03-19 | 28.49 | $7.07 | 694936 |
| 2026-03-18 | 28.32 | $6.99 | 564330 |
| 2026-03-17 | 28.32 | $6.94 | 557600 |
| 2026-03-16 | 28.23 | $6.96 | 873435 |
| 2026-03-13 | 28.09 | $6.83 | 2.1M |
| 2026-03-12 | 27.94 | $7.04 | 907220 |
| 2026-03-11 | 28.14 | $7.22 | 1.5M |
| 2026-03-10 | 28.46 | $8.35 | 801916 |
| 2026-03-09 | 29.95 | $8.24 | 691000 |
| 2026-03-06 | 31.16 | $8.36 | 616017 |
| 2026-03-05 | 32.72 | $8.69 | 816548 |
| 2026-03-04 | 33.77 | $9.20 | 474649 |
| 2026-03-03 | 34.40 | $9.11 | 595135 |
| 2026-03-02 | 35.11 | $9.32 | 477117 |
| 2026-02-27 | 35.48 | $9.35 | 653745 |
| 2026-02-26 | 35.59 | $9.27 | 547516 |
| 2026-02-25 | 35.80 | $9.10 | 355511 |
| 2026-02-24 | 35.73 | $9.27 | 530400 |
| 2026-02-23 | 35.36 | $9.17 | 822000 |
| 2026-02-20 | 35.10 | $9.30 | 726227 |
| 2026-02-19 | 34.82 | $9.03 | 503635 |
| 2026-02-18 | 34.81 | $8.93 | 554028 |
| 2026-02-17 | 34.90 | $8.57 | 548300 |
| 2026-02-13 | 35.29 | $8.48 | 608253 |
| 2026-02-12 | 35.74 | $8.45 | 873108 |
| 2026-02-11 | 35.92 | $9.01 | 731365 |
| 2026-02-10 | 35.21 | $8.83 | 637209 |
| 2026-02-09 | 34.68 | $8.87 | 721600 |
| 2026-02-06 | 34.11 | $8.71 | 755100 |
| 2026-02-05 | 33.77 | $8.07 | 783108 |
| 2026-02-04 | 33.67 | $8.41 | 591601 |
| 2026-02-03 | 33.05 | $8.65 | 541706 |
| 2026-02-02 | 32.06 | $8.80 | 863202 |
| 2026-01-30 | 31.03 | $8.48 | 708200 |
| 2026-01-29 | 30.09 | $8.48 | 744104 |
| 2026-01-28 | 29.14 | $8.42 | 1.0M |
| 2026-01-27 | 27.88 | $8.12 | 809843 |
| 2026-01-26 | 26.94 | $7.86 | 762121 |
| 2026-01-23 | 26.05 | $8.16 | 1.2M |
| 2026-01-22 | 24.46 | $8.31 | 5.0M |
| 2026-01-21 | 22.79 | $7.14 | 413200 |
| 2026-01-20 | 23.84 | $6.90 | 293500 |
| 2026-01-16 | 24.29 | $6.70 | 379800 |
| 2026-01-15 | 25.01 | $7.01 | 284400 |
| 2026-01-14 | 26.17 | $6.82 | 404800 |
| 2026-01-13 | 27.25 | $6.80 | 202039 |
| 2026-01-12 | 28.38 | $6.85 | 270648 |
| 2026-01-09 | 29.35 | $6.82 | 269463 |
| 2026-01-08 | 30.52 | $6.85 | 290300 |
| 2026-01-07 | 32.01 | $6.90 | 484300 |
| 2026-01-06 | 33.54 | $6.75 | 421908 |
| 2026-01-05 | 34.99 | $6.65 | 353066 |
| 2026-01-02 | 36.69 | $6.68 | 253807 |
| 2025-12-31 | 38.48 | $6.88 | 114939 |
| 2025-12-30 | 39.93 | $6.89 | 180982 |
| 2025-12-29 | 41.28 | $7.05 | 281983 |
| 2025-12-26 | 42.52 | $6.91 | 245800 |
| 2025-12-24 | 44.17 | $6.96 | 197818 |
| 2025-12-23 | 45.69 | $7.01 | 197825 |
| 2025-12-22 | 46.98 | $7.14 | 286800 |
| 2025-12-19 | 48.34 | $6.94 | 410700 |
| 2025-12-18 | 49.76 | $7.27 | 201600 |
| 2025-12-17 | 50.04 | $7.26 | 217301 |
| 2025-12-16 | 50.33 | $7.33 | 271800 |
| 2025-12-15 | 49.71 | $7.39 | 322600 |
| 2025-12-12 | 49.09 | $7.15 | 297300 |
| 2025-12-11 | 48.56 | $7.07 | 259513 |
| 2025-12-10 | 48.00 | $7.30 | 388702 |
| 2025-12-09 | 46.94 | $7.15 | 225500 |
| 2025-12-08 | 45.97 | $7.20 | 317516 |
| 2025-12-05 | 44.94 | $7.16 | 204700 |
| 2025-12-04 | 43.67 | $7.19 | 343500 |
| 2025-12-03 | 42.36 | $7.04 | 401017 |
| 2025-12-02 | 40.97 | $6.97 | 237180 |
| 2025-12-01 | 39.53 | $7.06 | 340099 |
| 2025-11-28 | 38.02 | $7.02 | 128900 |
| 2025-11-26 | 36.50 | $7.09 | 361764 |
| 2025-11-25 | 34.90 | $7.14 | 455783 |
| 2025-11-24 | 33.22 | $7.01 | 425000 |
| 2025-11-21 | 31.58 | $6.80 | 388600 |
| 2025-11-20 | 29.97 | $6.50 | 286026 |
| 2025-11-19 | 28.41 | $6.57 | 281745 |
| 2025-11-18 | 26.89 | $6.53 | 404304 |
| 2025-11-17 | 25.28 | $6.65 | 652526 |
| 2025-11-14 | 23.30 | $6.48 | 254900 |
| 2025-11-13 | 21.67 | $6.43 | 289800 |
| 2025-11-12 | 19.95 | $6.45 | 295129 |
| 2025-11-11 | 18.11 | $6.29 | 482507 |
| 2025-11-10 | 16.20 | $6.36 | 1.1M |
| 2025-11-07 | 14.19 | $5.82 | 733998 |
| 2025-11-06 | 12.89 | $4.93 | 127900 |
| 2025-11-05 | 13.56 | $4.98 | 125934 |
| 2025-11-04 | 14.27 | $4.73 | 122227 |
| 2025-11-03 | 14.39 | $4.87 | 140743 |
| 2025-10-31 | 15.08 | $4.95 | 113404 |
| 2025-10-30 | 15.68 | $4.88 | 119300 |
| 2025-10-29 | 16.47 | $4.88 | 219600 |
| 2025-10-28 | 17.30 | $4.80 | 117322 |
| 2025-10-27 | 17.47 | $4.78 | 106200 |
| 2025-10-24 | 17.76 | $4.83 | 108704 |
| 2025-10-23 | 18.09 | $4.82 | 90643 |
| 2025-10-22 | 18.27 | $4.79 | 102000 |
| 2025-10-21 | 18.30 | $4.80 | 186019 |
| 2025-10-20 | 18.32 | $4.86 | 131112 |
| 2025-10-17 | 18.64 | $4.81 | 144533 |
| 2025-10-16 | 18.97 | $4.92 | 171000 |
| 2025-10-15 | 19.56 | $4.88 | 159600 |
| 2025-10-14 | 20.03 | $4.85 | 165600 |
| 2025-10-13 | 20.02 | $4.73 | 151000 |
| 2025-10-10 | 19.55 | $4.56 | 228757 |
| 2025-10-09 | 19.05 | $4.83 | 142136 |
| 2025-10-08 | 19.26 | $4.92 | 178142 |
| 2025-10-07 | 19.64 | $5.00 | 150200 |
| 2025-10-06 | 20.43 | $5.07 | 154604 |
| 2025-10-03 | 21.50 | $5.09 | 111314 |
| 2025-10-02 | 22.60 | $5.05 | 135305 |
| 2025-10-01 | 23.58 | $5.04 | 137750 |
| 2025-09-30 | 24.74 | $5.08 | 161900 |
| 2025-09-29 | 25.96 | $5.15 | 192647 |
| 2025-09-26 | 27.02 | $5.34 | 177344 |
| 2025-09-25 | 27.48 | $5.31 | 154700 |
| 2025-09-24 | 27.98 | $5.51 | 187938 |
| 2025-09-23 | 27.49 | $5.56 | 157838 |
| 2025-09-22 | 27.12 | $5.48 | 146000 |
| 2025-09-19 | 27.05 | $5.42 | 441800 |
| 2025-09-18 | 26.69 | $5.64 | 208364 |
| 2025-09-17 | 25.80 | $5.58 | 216000 |
| 2025-09-16 | 24.86 | $5.52 | 152600 |
| 2025-09-15 | 24.24 | $5.54 | 203300 |
| 2025-09-12 | 23.21 | $5.50 | 174100 |
| 2025-09-11 | 22.24 | $5.59 | 153511 |
| 2025-09-10 | 21.29 | $5.41 | 181118 |
| 2025-09-09 | 20.51 | $5.53 | 236540 |
| 2025-09-08 | 19.59 | $5.37 | 125500 |
| 2025-09-05 | 19.11 | $5.35 | 129800 |
| 2025-09-04 | 18.70 | $5.25 | 260847 |
| 2025-09-03 | 18.56 | $5.16 | 178600 |
| 2025-09-02 | 18.52 | $5.19 | 162624 |
| 2025-08-29 | 18.26 | $5.33 | 115527 |
| 2025-08-28 | 17.66 | $5.32 | 136430 |
| 2025-08-27 | 16.78 | $5.43 | 365433 |
| 2025-08-26 | 15.85 | $5.38 | 230495 |
| 2025-08-25 | 15.07 | $5.24 | 134100 |
| 2025-08-22 | 14.49 | $5.29 | 220049 |
| 2025-08-21 | 13.91 | $5.04 | 116089 |
| 2025-08-20 | 13.92 | $5.01 | 150008 |
| 2025-08-19 | 13.93 | $5.03 | 194111 |
| 2025-08-18 | 13.95 | $5.12 | 179100 |
| 2025-08-15 | 13.73 | $5.07 | 269342 |
| 2025-08-14 | 13.73 | $5.07 | 183300 |
| 2025-08-13 | 13.68 | $5.13 | 221153 |
| 2025-08-12 | 13.60 | $5.03 | 282100 |
| 2025-08-11 | 13.52 | $4.86 | 179800 |
| 2025-08-08 | 13.82 | $4.91 | 379133 |
| 2025-08-07 | 14.13 | $4.83 | 238200 |
| 2025-08-06 | 14.46 | $4.94 | 173767 |
| 2025-08-05 | 15.16 | $5.02 | 329551 |
| 2025-08-04 | 15.90 | $4.74 | 348900 |
| 2025-08-01 | 15.81 | $4.59 | 491700 |
| 2025-07-31 | 15.26 | $4.87 | 173100 |
| 2025-07-30 | 15.87 | $4.86 | 150908 |
| 2025-07-29 | 16.60 | $4.97 | 144840 |
| 2025-07-28 | 17.11 | $5.05 | 126414 |
| 2025-07-25 | 17.41 | $5.06 | 143400 |
| 2025-07-24 | 17.73 | $5.08 | 137610 |
| 2025-07-23 | 17.89 | $5.14 | 150800 |
| 2025-07-22 | 18.05 | $5.05 | 193439 |
| 2025-07-21 | 18.53 | $4.98 | 145542 |
| 2025-07-18 | 18.82 | $5.02 | 188213 |
| 2025-07-17 | 18.86 | $5.20 | 204928 |
| 2025-07-16 | 18.69 | $5.09 | 144900 |
| 2025-07-15 | 18.94 | $5.01 | 153299 |
| 2025-07-14 | 19.07 | $5.10 | 163200 |
| 2025-07-11 | 18.85 | $5.22 | 166943 |
| 2025-07-10 | 18.34 | $5.17 | 158320 |
| 2025-07-09 | 17.80 | $5.09 | 175259 |
| 2025-07-08 | 17.58 | $5.12 | 333700 |
| 2025-07-07 | 17.17 | $5.04 | 304642 |
| 2025-07-03 | 16.75 | $5.14 | 108300 |
| 2025-07-02 | 16.47 | $5.07 | 201206 |
| 2025-07-01 | 16.43 | $4.80 | 226844 |
| 2025-06-30 | 16.97 | $4.70 | 338155 |
| 2025-06-27 | 17.78 | $4.83 | 825416 |
| 2025-06-26 | 18.08 | $4.75 | 225958 |
| 2025-06-25 | 18.40 | $4.93 | 244614 |
| 2025-06-24 | 18.17 | $4.95 | 252700 |
| 2025-06-23 | 17.93 | $4.86 | 228895 |
| 2025-06-20 | 17.68 | $4.89 | 386600 |
| 2025-06-18 | 17.49 | $4.80 | 214767 |
| 2025-06-17 | 17.48 | $4.73 | 224543 |
| 2025-06-16 | 17.54 | $4.65 | 248113 |
| 2025-06-13 | 17.86 | $4.66 | 194946 |
| 2025-06-12 | 17.90 | $4.76 | 242422 |
| 2025-06-11 | 17.76 | $4.90 | 275300 |
| 2025-06-10 | 17.23 | $4.79 | 227816 |
| 2025-06-09 | 16.95 | $4.71 | 221800 |
| 2025-06-06 | 16.83 | $4.65 | 244910 |
| 2025-06-05 | 16.88 | $4.52 | 160359 |
| 2025-06-04 | 17.27 | $4.53 | 240539 |
| 2025-06-03 | 17.67 | $4.52 | 287208 |
| 2025-06-02 | 18.47 | $4.38 | 236600 |
| 2025-05-30 | 19.02 | $4.50 | 187417 |
| 2025-05-29 | 19.26 | $4.53 | 184400 |
| 2025-05-28 | 19.40 | $4.50 | 210028 |
| 2025-05-27 | 19.51 | $4.64 | 285223 |
| 2025-05-23 | 19.56 | $4.60 | 346411 |
| 2025-05-22 | 19.62 | $4.43 | 359328 |
| 2025-05-21 | 19.68 | $4.72 | 604108 |
| 2025-05-20 | 18.96 | $4.92 | 1.3M |
| 2025-05-19 | 18.31 | $4.42 | 289523 |
| 2025-05-16 | 18.84 | $4.38 | 352195 |
| 2025-05-15 | 19.43 | $4.25 | 341704 |
| 2025-05-14 | 20.29 | $4.33 | 247100 |
| 2025-05-13 | 21.07 | $4.32 | 276115 |
| 2025-05-12 | 21.88 | $4.42 | 366100 |
| 2025-05-09 | 22.74 | $4.01 | 183600 |
| 2025-05-08 | 22.75 | $4.07 | 207200 |
| 2025-05-07 | 22.75 | $4.05 | 252143 |
| 2025-05-06 | 22.55 | $4.00 | 280159 |
| 2025-05-05 | 22.34 | $4.14 | 158025 |
| 2025-05-02 | 22.53 | $4.17 | 211000 |
| 2025-05-01 | 22.69 | $4.11 | 232336 |
| 2025-04-30 | 22.60 | $4.03 | 256700 |
| 2025-04-29 | 22.28 | $4.08 | 211634 |
| 2025-04-28 | 22.14 | $4.07 | 160600 |
| 2025-04-25 | 22.05 | $4.22 | 175100 |
| 2025-04-24 | 22.23 | $4.28 | 189625 |
| 2025-04-23 | 22.52 | $4.25 | 253000 |
| 2025-04-22 | 22.82 | $4.05 | 329100 |
| 2025-04-21 | 22.61 | $4.10 | 161628 |
| 2025-04-17 | 22.47 | $4.26 | 208049 |
| 2025-04-16 | 22.63 | $4.21 | 189708 |
| 2025-04-15 | 22.68 | $4.19 | 206395 |
| 2025-04-14 | 22.78 | $4.31 | 262852 |
| 2025-04-11 | 23.04 | $4.30 | 183832 |
| 2025-04-10 | 22.81 | $4.22 | 315425 |
| 2025-04-09 | 22.41 | $4.40 | 479000 |
| 2025-04-08 | 21.99 | $3.99 | 510200 |
| 2025-04-07 | 20.77 | $4.16 | 369181 |
| 2025-04-04 | 19.35 | $4.12 | 385600 |
| 2025-04-03 | 17.85 | $4.37 | 410600 |
| 2025-04-02 | 16.87 | $4.86 | 230250 |
| 2025-04-01 | 16.67 | $4.79 | 186265 |
| 2025-03-31 | 16.33 | $4.76 | 298350 |
| 2025-03-28 | 15.98 | $4.86 | 172400 |
| 2025-03-27 | 16.00 | $5.03 | 160329 |
| 2025-03-26 | 16.38 | $5.04 | 217600 |
| 2025-03-25 | 16.72 | $5.00 | 230836 |
| 2025-03-24 | 17.19 | $5.24 | 231127 |
| 2025-03-21 | 17.93 | $5.35 | 888994 |
| 2025-03-20 | 18.23 | $5.48 | 206780 |
| 2025-03-19 | 18.30 | $5.50 | 202710 |
| 2025-03-18 | 18.29 | $5.61 | 362294 |
| 2025-03-17 | 18.29 | $5.46 | 347600 |
| 2025-03-14 | 18.58 | $5.43 | 488313 |
| 2025-03-13 | 18.89 | $4.84 | 217847 |
| 2025-03-12 | 18.36 | $4.88 | 283424 |
| 2025-03-11 | 17.60 | $4.75 | 278800 |
| 2025-03-10 | 16.80 | $4.91 | 241033 |
| 2025-03-07 | 16.45 | $5.00 | 148000 |
| 2025-03-06 | 16.36 | $4.96 | 168600 |
| 2025-03-05 | 15.82 | $4.91 | 232057 |
| 2025-03-04 | 15.25 | $4.92 | 235915 |
| 2025-03-03 | 14.56 | $5.02 | 249633 |
| 2025-02-28 | 14.11 | $5.12 | 212800 |
| 2025-02-27 | 13.97 | $5.18 | 200332 |
| 2025-02-26 | 14.09 | $5.33 | 218995 |
| 2025-02-25 | 14.70 | $5.29 | 168009 |
| 2025-02-24 | 15.04 | $5.25 | 222218 |
| 2025-02-21 | 15.40 | $5.20 | 325351 |
| 2025-02-20 | 15.56 | $5.20 | 139530 |
| 2025-02-19 | 15.47 | $5.18 | 179261 |
| 2025-02-18 | 15.37 | $5.30 | 170700 |
| 2025-02-14 | 15.59 | $5.20 | 162649 |
| 2025-02-13 | 15.81 | $5.24 | 165200 |
| 2025-02-12 | 15.68 | $5.13 | 179208 |
| 2025-02-11 | 15.54 | $5.23 | 185600 |
| 2025-02-10 | 15.59 | $5.32 | 153800 |
| 2025-02-07 | 15.79 | $5.20 | 158937 |
| 2025-02-06 | 16.00 | $5.30 | 179531 |
| 2025-02-05 | 16.54 | $5.27 | 179300 |
| 2025-02-04 | 16.93 | $5.23 | 146300 |
| 2025-02-03 | 17.11 | $5.06 | 192531 |
| 2025-01-31 | 17.12 | $5.25 | 209900 |
| 2025-01-30 | 17.53 | $5.36 | 159528 |
| 2025-01-29 | 18.34 | $5.34 | 222500 |
| 2025-01-28 | 18.97 | $5.24 | 207243 |
| 2025-01-27 | 19.63 | $5.44 | 250214 |
| 2025-01-24 | 20.52 | $5.44 | 134300 |
| 2025-01-23 | 21.50 | $5.50 | 188917 |
| 2025-01-22 | 22.52 | $5.41 | 137667 |
| 2025-01-21 | 23.58 | $5.56 | 180433 |
| 2025-01-17 | 24.41 | $5.68 | 236200 |
| 2025-01-16 | 24.85 | $5.65 | 344866 |
| 2025-01-15 | 25.31 | $5.70 | 155132 |
| 2025-01-14 | 26.26 | $5.61 | 177037 |
| 2025-01-13 | 27.50 | $5.56 | 184926 |
| 2025-01-10 | 28.94 | $5.43 | 212300 |
| 2025-01-08 | 30.26 | $5.43 | 210506 |
| 2025-01-07 | 31.50 | $5.46 | 310512 |
| 2025-01-06 | 32.91 | $5.40 | 304513 |
| 2025-01-03 | 34.39 | $5.60 | 248800 |
| 2025-01-02 | 36.20 | $5.64 | 366176 |
| 2024-12-31 | 38.10 | $5.36 | 327100 |
| 2024-12-30 | 38.97 | $5.30 | 594446 |
| 2024-12-27 | 39.79 | $4.89 | 188800 |
| 2024-12-26 | 39.15 | $4.90 | 186305 |
| 2024-12-24 | 38.47 | $5.01 | 83000 |
| 2024-12-23 | 37.91 | $4.95 | 242122 |
| 2024-12-20 | 37.13 | $4.84 | 358300 |
| 2024-12-19 | 36.34 | $4.99 | 238615 |
| 2024-12-18 | 35.64 | $5.04 | 299624 |
| 2024-12-17 | 35.07 | $5.08 | 208839 |
| 2024-12-16 | 34.11 | $5.24 | 217500 |
| 2024-12-13 | 33.39 | $5.35 | 138200 |
| 2024-12-12 | 32.36 | $5.33 | 173846 |
| 2024-12-11 | 31.30 | $5.30 | 156301 |
| 2024-12-10 | 30.24 | $5.54 | 211200 |
| 2024-12-09 | 29.38 | $5.55 | 212700 |
| 2024-12-06 | 28.59 | $5.48 | 195900 |
| 2024-12-05 | 27.75 | $5.58 | 206319 |
| 2024-12-04 | 27.01 | $5.54 | 166739 |
| 2024-12-03 | 26.24 | $5.83 | 316526 |
| 2024-12-02 | 25.74 | $5.76 | 356800 |
| 2024-11-29 | 25.04 | $5.50 | 168300 |
| 2024-11-27 | 24.04 | $5.72 | 273104 |
| 2024-11-26 | 23.26 | $5.68 | 235500 |
| 2024-11-25 | 22.22 | $5.79 | 291000 |
| 2024-11-22 | 21.20 | $5.87 | 238704 |
| 2024-11-21 | 20.36 | $5.97 | 191500 |
| 2024-11-20 | 19.59 | $5.97 | 119442 |
| 2024-11-19 | 18.78 | $6.05 | 236724 |
| 2024-11-18 | 17.93 | $6.05 | 224225 |
| 2024-11-15 | 17.51 | $6.30 | 127643 |
| 2024-11-14 | 17.49 | $6.41 | 167900 |
| 2024-11-13 | 17.60 | $6.30 | 332253 |
| 2024-11-12 | 17.71 | $6.77 | 269800 |
| 2024-11-11 | 18.17 | $6.74 | 140000 |
| 2024-11-08 | 18.71 | $6.65 | 156000 |
| 2024-11-07 | 19.58 | $6.64 | 148800 |
| 2024-11-06 | 20.44 | $6.64 | 208650 |
| 2024-11-05 | 21.35 | $6.36 | 92000 |
| 2024-11-04 | 21.32 | $6.20 | 152411 |
| 2024-11-01 | 20.93 | $6.18 | 151672 |
| 2024-10-31 | 20.54 | $6.42 | 121600 |
| 2024-10-30 | 20.57 | $6.36 | 190133 |
| 2024-10-29 | 20.39 | $6.33 | 154000 |
| 2024-10-28 | 19.89 | $6.22 | 242903 |
| 2024-10-25 | 19.36 | $6.27 | 104926 |
| 2024-10-24 | 18.97 | $6.27 | 125216 |
| 2024-10-23 | 18.45 | $6.20 | 158549 |
| 2024-10-22 | 17.90 | $6.36 | 106102 |
| 2024-10-21 | 17.68 | $6.36 | 211500 |
| 2024-10-18 | 17.45 | $6.50 | 127700 |
| 2024-10-17 | 17.42 | $6.44 | 150600 |
| 2024-10-16 | 17.17 | $6.37 | 216530 |
| 2024-10-15 | 16.80 | $6.24 | 285804 |
| 2024-10-14 | 16.41 | $6.49 | 134030 |
| 2024-10-11 | 16.71 | $6.73 | 80815 |
| 2024-10-10 | 17.33 | $6.63 | 100700 |
| 2024-10-09 | 17.83 | $6.70 | 138400 |
| 2024-10-08 | 18.51 | $6.86 | 103700 |
| 2024-10-07 | 19.41 | $6.87 | 100400 |
| 2024-10-04 | 20.15 | $7.02 | 230100 |
| 2024-10-03 | 21.06 | $6.87 | 139800 |
| 2024-10-02 | 21.94 | $7.20 | 83000 |
| 2024-10-01 | 22.12 | $7.16 | 203900 |
| 2024-09-30 | 22.32 | $7.23 | 103600 |
| 2024-09-27 | 22.52 | $7.14 | 148900 |
| 2024-09-26 | 22.73 | $7.42 | 161206 |
| 2024-09-25 | 22.11 | $7.36 | 204604 |
| 2024-09-24 | 21.59 | $7.10 | 175561 |
| 2024-09-23 | 21.40 | $6.62 | 133500 |
| 2024-09-20 | 22.51 | $6.45 | 346510 |
| 2024-09-19 | 23.68 | $6.65 | 83749 |
| 2024-09-18 | 24.23 | $6.48 | 134721 |
| 2024-09-17 | 24.81 | $6.46 | 158800 |
| 2024-09-16 | 25.01 | $6.46 | 104800 |
| 2024-09-13 | 24.95 | $6.37 | 138830 |
| 2024-09-12 | 24.69 | $6.34 | 138600 |
| 2024-09-11 | 24.56 | $6.34 | 100000 |
| 2024-09-10 | 24.28 | $6.22 | 103400 |
| 2024-09-09 | 23.50 | $6.19 | 151818 |
| 2024-09-06 | 22.76 | $6.21 | 79529 |
| 2024-09-05 | 22.01 | $6.35 | 129400 |
| 2024-09-04 | 21.54 | $6.50 | 73600 |
| 2024-09-03 | 21.32 | $6.58 | 215500 |
| 2024-08-30 | 21.32 | $6.75 | 96515 |
| 2024-08-29 | 21.65 | $6.80 | 106700 |
| 2024-08-28 | 22.23 | $6.81 | 163340 |
| 2024-08-27 | 22.85 | $6.79 | 75400 |
| 2024-08-26 | 23.24 | $6.74 | 143902 |
| 2024-08-23 | 23.57 | $6.67 | 296700 |
| 2024-08-22 | 23.63 | $6.47 | 79702 |
| 2024-08-21 | 23.77 | $6.65 | 74157 |
| 2024-08-20 | 24.26 | $6.60 | 121123 |
| 2024-08-19 | 24.58 | $6.65 | 127583 |
| 2024-08-16 | 24.92 | $6.54 | 293300 |
| 2024-08-15 | 24.76 | $6.46 | 115827 |
| 2024-08-14 | 24.52 | $6.35 | 120534 |
| 2024-08-13 | 23.89 | $6.44 | 108214 |
| 2024-08-12 | 23.23 | $6.36 | 176600 |
| 2024-08-09 | 22.12 | $6.46 | 181912 |
| 2024-08-08 | 20.96 | $6.54 | 100300 |
| 2024-08-07 | 20.27 | $6.49 | 102100 |
| 2024-08-06 | 19.54 | $6.63 | 116100 |
| 2024-08-05 | 18.62 | $6.51 | 147100 |
| 2024-08-02 | 17.33 | $6.63 | 153200 |
| 2024-08-01 | 16.46 | $7.01 | 159441 |
| 2024-07-31 | 16.13 | $7.26 | 147000 |
| 2024-07-30 | 16.03 | $7.00 | 189900 |
| 2024-07-29 | 15.21 | $7.06 | 110300 |
| 2024-07-26 | 14.52 | $7.30 | 100602 |
| 2024-07-25 | 14.10 | $7.28 | 128800 |
| 2024-07-24 | 13.73 | $7.27 | 86211 |
| 2024-07-23 | 13.47 | $7.40 | 101515 |
| 2024-07-22 | 13.35 | $7.46 | 184142 |
| 2024-07-19 | 13.22 | $7.17 | 131543 |
| 2024-07-18 | 12.70 | $7.36 | 92000 |
| 2024-07-17 | 12.79 | $7.63 | 154403 |
| 2024-07-16 | 13.24 | $7.71 | 130738 |
| 2024-07-15 | 13.72 | $7.56 | 140248 |
| 2024-07-12 | 14.25 | $7.56 | 92900 |
| 2024-07-11 | 14.91 | $7.57 | 130200 |
| 2024-07-10 | 15.36 | $7.38 | 79900 |
| 2024-07-09 | 15.29 | $7.36 | 82500 |
| 2024-07-08 | 15.31 | $7.44 | 163232 |
| 2024-07-05 | 15.46 | $7.52 | 189300 |
| 2024-07-03 | 15.81 | $7.91 | 46900 |
| 2024-07-02 | 15.71 | $7.89 | 100921 |
| 2024-07-01 | 15.82 | $7.79 | 167300 |
| 2024-06-28 | 15.94 | $7.83 | 712700 |
| 2024-06-27 | 16.33 | $7.74 | 111302 |
| 2024-06-26 | 16.87 | $7.64 | 237519 |
| 2024-06-25 | 17.54 | $7.78 | 97067 |
| 2024-06-24 | 18.24 | $7.59 | 76739 |
| 2024-06-21 | 19.06 | $7.56 | 183424 |
| 2024-06-20 | 19.82 | $7.64 | 97300 |
| 2024-06-18 | 20.62 | $7.51 | 106327 |
| 2024-06-17 | 21.46 | $7.55 | 137900 |
| 2024-06-14 | 22.04 | $7.43 | 167833 |
| 2024-06-13 | 22.64 | $7.73 | 136517 |
| 2024-06-12 | 23.53 | $7.88 | 155700 |
| 2024-06-11 | 24.05 | $7.75 | 82600 |
| 2024-06-10 | 24.91 | $7.90 | 116100 |
| 2024-06-07 | 25.79 | $7.80 | 77100 |
| 2024-06-06 | 26.58 | $7.82 | 195700 |
| 2024-06-05 | 27.31 | $8.09 | 134207 |
| 2024-06-04 | 27.36 | $7.97 | 166349 |
| 2024-06-03 | 27.42 | $8.20 | 295741 |
| 2024-05-31 | 26.97 | $8.27 | 166639 |
| 2024-05-30 | 26.25 | $8.20 | 183131 |
| 2024-05-29 | 25.59 | $8.08 | 279922 |
| 2024-05-28 | 24.89 | $7.81 | 159300 |
| 2024-05-24 | 25.02 | $7.84 | 82300 |
| 2024-05-23 | 25.12 | $7.79 | 150400 |
| 2024-05-22 | 25.22 | $7.98 | 99500 |
| 2024-05-21 | 24.52 | $8.05 | 123400 |
| 2024-05-20 | 23.78 | $7.96 | 122961 |
| 2024-05-17 | 23.10 | $7.84 | 109512 |
| 2024-05-16 | 22.38 | $7.85 | 138830 |
| 2024-05-15 | 21.92 | $7.87 | 125813 |
| 2024-05-14 | 21.45 | $7.90 | 147000 |
| 2024-05-13 | 20.76 | $7.79 | 387698 |
| 2024-05-10 | 20.04 | $7.55 | 248116 |
| 2024-05-09 | 19.29 | $7.76 | 122017 |
| 2024-05-08 | 19.25 | $7.67 | 150605 |
| 2024-05-07 | 19.36 | $7.46 | 112500 |
| 2024-05-06 | 19.97 | $7.35 | 158922 |
| 2024-05-03 | 20.67 | $7.40 | 285724 |
| 2024-05-02 | 21.41 | $7.36 | 158600 |
| 2024-05-01 | 22.42 | $7.18 | 175907 |
| 2024-04-30 | 23.33 | $7.20 | 172300 |
| 2024-04-29 | 24.15 | $7.21 | 137721 |
| 2024-04-26 | 24.98 | $7.00 | 158651 |
| 2024-04-25 | 25.39 | $6.92 | 193700 |
| 2024-04-24 | 25.54 | $6.86 | 144000 |
| 2024-04-23 | 26.08 | $6.87 | 134112 |
| 2024-04-22 | 26.76 | $6.88 | 143115 |
| 2024-04-19 | 27.37 | $6.85 | 201300 |
| 2024-04-18 | 27.92 | $6.76 | 296121 |
| 2024-04-17 | 28.17 | $6.59 | 282300 |
| 2024-04-16 | 28.09 | $6.52 | 180000 |
| 2024-04-15 | 27.74 | $6.66 | 121315 |
| 2024-04-12 | 27.52 | $6.70 | 133312 |
| 2024-04-11 | 27.34 | $6.75 | 144801 |
| 2024-04-10 | 27.20 | $6.64 | 217000 |
| 2024-04-09 | 26.76 | $6.70 | 175029 |
| 2024-04-08 | 26.45 | $6.84 | 137400 |
| 2024-04-05 | 26.34 | $6.93 | 176300 |
| 2024-04-04 | 26.35 | $6.93 | 281500 |
| 2024-04-03 | 26.23 | $6.87 | 215848 |
| 2024-04-02 | 25.99 | $6.68 | 382200 |
| 2024-04-01 | 25.35 | $6.83 | 287203 |
| 2024-03-28 | 24.91 | $6.97 | 985600 |
| 2024-03-27 | 24.30 | $6.84 | 261023 |
| 2024-03-26 | 23.30 | $6.73 | 324168 |
| 2024-03-25 | 22.24 | $6.82 | 311200 |
| 2024-03-22 | 21.13 | $6.86 | 493623 |
| 2024-03-21 | 20.02 | $7.05 | 316100 |
| 2024-03-20 | 18.94 | $6.93 | 356820 |
| 2024-03-19 | 17.56 | $6.97 | 391200 |
| 2024-03-18 | 16.11 | $6.75 | 480400 |
| 2024-03-15 | 14.58 | $6.84 | 817400 |
| 2024-03-14 | 12.78 | $7.00 | 1.8M |
| 2024-03-13 | 10.93 | $8.29 | 237800 |
| 2024-03-12 | 11.34 | $8.36 | 154600 |
| 2024-03-11 | 11.77 | $8.27 | 137800 |
| 2024-03-08 | 12.37 | $8.35 | 165100 |
| 2024-03-07 | 12.80 | $8.26 | 168000 |
| 2024-03-06 | 13.04 | $8.21 | 131400 |
| 2024-03-05 | 13.29 | $8.20 | 138439 |
| 2024-03-04 | 13.74 | $8.28 | 166441 |
| 2024-03-01 | 14.46 | $8.49 | 210086 |
| 2024-02-29 | 15.05 | $8.38 | 189900 |
| 2024-02-28 | 15.72 | $8.32 | 231436 |
| 2024-02-27 | 16.36 | $8.39 | 132850 |
| 2024-02-26 | 17.10 | $8.53 | 131909 |
| 2024-02-23 | 17.98 | $8.59 | 141900 |
| 2024-02-22 | 18.88 | $8.51 | 235500 |
| 2024-02-21 | 19.77 | $8.40 | 201200 |
| 2024-02-20 | 20.59 | $8.25 | 179330 |
| 2024-02-16 | 21.37 | $8.34 | 162800 |
| 2024-02-15 | 22.46 | $8.51 | 219700 |
| 2024-02-14 | 23.61 | $8.34 | 207000 |
| 2024-02-13 | 24.44 | $8.16 | 286749 |
| 2024-02-12 | 25.31 | $8.59 | 220000 |
| 2024-02-09 | 26.45 | $8.54 | 233600 |
| 2024-02-08 | 27.81 | $8.50 | 276000 |
| 2024-02-07 | 29.21 | $8.46 | 271700 |
| 2024-02-06 | 30.68 | $8.52 | 424941 |
| 2024-02-05 | 32.24 | $8.44 | 598839 |
| 2024-02-02 | 33.87 | $9.20 | 236310 |
| 2024-02-01 | 33.85 | $9.30 | 247736 |
| 2024-01-31 | 33.83 | $9.32 | 336753 |
| 2024-01-30 | 33.06 | $9.52 | 219864 |
| 2024-01-29 | 32.25 | $9.26 | 348012 |
| 2024-01-26 | 31.61 | $9.25 | 226506 |
| 2024-01-25 | 31.02 | $9.13 | 393939 |
| 2024-01-24 | 30.37 | $9.13 | 363200 |
| 2024-01-23 | 29.80 | $8.91 | 616100 |
| 2024-01-22 | 29.29 | $9.00 | 488500 |
| 2024-01-19 | 28.81 | $8.55 | 492700 |
| 2024-01-18 | 28.57 | $8.66 | 564307 |
| 2024-01-17 | 28.46 | $8.23 | 275321 |
| 2024-01-16 | 28.89 | $8.16 | 354034 |
| 2024-01-12 | 29.56 | $7.85 | 317000 |
| 2024-01-11 | 30.36 | $7.90 | 418213 |
| 2024-01-10 | 31.18 | $8.18 | 1.0M |
| 2024-01-09 | 32.04 | $7.54 | 422836 |
| 2024-01-08 | 33.60 | $7.84 | 377100 |
| 2024-01-05 | 34.79 | $8.15 | 260302 |
| 2024-01-04 | 35.30 | $8.20 | 391614 |
| 2024-01-03 | 35.72 | $8.05 | 360879 |
| 2024-01-02 | 36.58 | $7.93 | 299000 |
| 2023-12-29 | 36.70 | $8.24 | 684700 |
| 2023-12-28 | 35.96 | $8.21 | 190491 |
| 2023-12-27 | 35.17 | $8.11 | 158449 |
| 2023-12-26 | 34.55 | $8.09 | 267012 |
| 2023-12-22 | 33.90 | $8.09 | 397600 |
| 2023-12-21 | 33.21 | $7.86 | 337100 |
| 2023-12-20 | 32.90 | $7.81 | 331315 |
| 2023-12-19 | 32.57 | $7.82 | 462337 |
| 2023-12-18 | 32.36 | $7.81 | 331591 |
| 2023-12-15 | 31.17 | $7.88 | 555675 |
| 2023-12-14 | 29.99 | $7.70 | 284800 |
| 2023-12-13 | 28.95 | $7.66 | 358028 |
| 2023-12-12 | 27.82 | $7.74 | 845615 |
| 2023-12-11 | 26.72 | $6.99 | 175500 |
| 2023-12-08 | 27.04 | $6.99 | 153600 |
| 2023-12-07 | 27.37 | $6.99 | 142800 |
| 2023-12-06 | 27.72 | $7.03 | 156900 |
| 2023-12-05 | 27.42 | $7.00 | 140134 |
| 2023-12-04 | 27.11 | $7.16 | 235800 |
| 2023-12-01 | 26.42 | $7.06 | 377019 |
| 2023-11-30 | 25.71 | $7.00 | 169212 |
| 2023-11-29 | 25.16 | $7.08 | 140869 |
| 2023-11-28 | 23.92 | $7.21 | 154000 |
| 2023-11-27 | 22.67 | $7.25 | 208300 |
| 2023-11-24 | 21.27 | $7.40 | 333700 |
| 2023-11-22 | 19.86 | $7.04 | 104229 |
| 2023-11-21 | 18.94 | $7.02 | 139491 |
| 2023-11-20 | 17.96 | $7.06 | 272658 |
| 2023-11-17 | 16.94 | $6.99 | 259755 |
| 2023-11-16 | 15.75 | $7.09 | 145700 |
| 2023-11-15 | 14.48 | $7.08 | 266634 |
| 2023-11-14 | 13.16 | $6.91 | 139927 |
| 2023-11-13 | 12.16 | $6.53 | 191328 |
| 2023-11-10 | 12.01 | $6.40 | 170200 |
| 2023-11-09 | 11.46 | $6.35 | 149125 |
| 2023-11-08 | 11.36 | $5.90 | 73241 |
| 2023-11-07 | 11.52 | $6.04 | 65308 |
| 2023-11-06 | 12.06 | $6.03 | 53700 |
| 2023-11-03 | 12.66 | $6.09 | 81918 |
| 2023-11-02 | 13.08 | $6.06 | 82611 |
| 2023-11-01 | 13.72 | $5.95 | 77100 |
| 2023-10-31 | 13.91 | $5.79 | 100408 |
| 2023-10-30 | 13.80 | $5.87 | 72233 |
| 2023-10-27 | 13.96 | $5.89 | 64500 |
| 2023-10-26 | 14.41 | $5.97 | 61919 |
| 2023-10-25 | 14.93 | $5.95 | 114600 |
| 2023-10-24 | 15.39 | $5.93 | 124200 |
| 2023-10-23 | 15.94 | $5.84 | 61712 |
| 2023-10-20 | 16.32 | $5.96 | 93900 |
| 2023-10-19 | 17.05 | $5.92 | 90214 |
| 2023-10-18 | 17.82 | $6.09 | 78328 |
| 2023-10-17 | 18.28 | $6.14 | 104042 |
| 2023-10-16 | 18.76 | $6.06 | 69500 |
| 2023-10-13 | 19.64 | $6.06 | 57501 |
| 2023-10-12 | 20.63 | $6.01 | 169504 |
| 2023-10-11 | 21.67 | $6.04 | 98405 |
| 2023-10-10 | 22.78 | $6.11 | 93924 |
| 2023-10-09 | 23.38 | $6.14 | 91600 |
| 2023-10-06 | 24.21 | $6.03 | 92318 |
| 2023-10-05 | 25.30 | $5.96 | 119309 |
| 2023-10-04 | 26.15 | $5.92 | 189814 |
| 2023-10-03 | 27.15 | $5.96 | 175400 |
| 2023-10-02 | 28.17 | $5.92 | 197200 |
| 2023-09-29 | 29.04 | $5.88 | 531000 |
| 2023-09-28 | 30.02 | $5.87 | 141000 |
| 2023-09-27 | 30.83 | $5.71 | 146235 |
| 2023-09-26 | 31.43 | $5.77 | 163300 |
| 2023-09-25 | 32.36 | $5.69 | 107600 |
| 2023-09-22 | 32.66 | $5.65 | 128300 |
| 2023-09-21 | 32.98 | $5.60 | 83200 |
| 2023-09-20 | 33.05 | $5.57 | 103900 |
| 2023-09-19 | 33.27 | $5.56 | 126300 |
| 2023-09-18 | 33.37 | $5.52 | 161400 |
| 2023-09-15 | 33.18 | $5.57 | 205200 |
| 2023-09-14 | 33.28 | $5.62 | 95900 |
| 2023-09-13 | 33.38 | $5.49 | 109100 |
| 2023-09-12 | 33.06 | $5.51 | 105642 |
| 2023-09-11 | 32.60 | $5.50 | 165400 |
| 2023-09-08 | 32.11 | $5.36 | 131345 |
| 2023-09-07 | 31.26 | $5.35 | 350906 |
| 2023-09-06 | 30.43 | $5.52 | 166500 |
| 2023-09-05 | 29.85 | $5.61 | 205400 |
| 2023-09-01 | 29.33 | $5.75 | 234020 |
| 2023-08-31 | 28.97 | $5.64 | 129809 |
| 2023-08-30 | 28.26 | $5.75 | 113308 |
| 2023-08-29 | 27.58 | $5.74 | 148850 |
| 2023-08-28 | 26.90 | $5.64 | 239200 |
| 2023-08-25 | 25.96 | $5.61 | 153553 |
| 2023-08-24 | 24.89 | $5.73 | 167714 |
| 2023-08-23 | 23.92 | $5.91 | 195125 |
| 2023-08-22 | 23.12 | $6.00 | 213300 |
| 2023-08-21 | 22.27 | $5.91 | 118308 |
| 2023-08-18 | 21.46 | $5.97 | 239704 |
| 2023-08-17 | 20.78 | $6.16 | 160000 |
| 2023-08-16 | 20.16 | $6.02 | 188200 |
| 2023-08-15 | 19.29 | $5.86 | 188061 |
| 2023-08-14 | 18.13 | $5.97 | 274343 |
| 2023-08-11 | 16.97 | $6.01 | 315729 |
| 2023-08-10 | 15.80 | $6.16 | 799706 |
| 2023-08-09 | 14.57 | $6.97 | 286746 |
| 2023-08-08 | 15.11 | $7.00 | 169551 |
| 2023-08-07 | 15.81 | $6.99 | 116100 |
| 2023-08-04 | 15.79 | $6.98 | 163500 |
| 2023-08-03 | 15.77 | $6.97 | 154121 |
| 2023-08-02 | 15.66 | $6.97 | 110730 |
| 2023-08-01 | 15.74 | $7.08 | 124733 |
| 2023-07-31 | 15.83 | $6.97 | 170123 |
| 2023-07-28 | 15.78 | $7.05 | 167700 |
| 2023-07-27 | 15.73 | $6.88 | 155845 |
| 2023-07-26 | 16.11 | $6.87 | 124600 |
| 2023-07-25 | 16.70 | $6.80 | 149328 |
| 2023-07-24 | 17.33 | $6.79 | 142602 |
| 2023-07-21 | 17.68 | $6.74 | 124500 |
| 2023-07-20 | 18.06 | $6.96 | 125812 |
| 2023-07-19 | 18.08 | $6.92 | 182100 |
| 2023-07-18 | 18.11 | $6.90 | 150627 |
| 2023-07-17 | 18.33 | $6.64 | 141600 |
| 2023-07-14 | 19.17 | $6.58 | 127527 |
| 2023-07-13 | 19.95 | $6.84 | 90500 |
| 2023-07-12 | 20.06 | $6.82 | 121100 |
| 2023-07-11 | 20.17 | $6.78 | 160996 |
| 2023-07-10 | 20.29 | $6.91 | 145200 |
| 2023-07-07 | 20.01 | $7.07 | 386100 |
| 2023-07-06 | 19.68 | $6.84 | 242507 |
| 2023-07-05 | 19.48 | $7.05 | 203749 |
| 2023-07-03 | 18.75 | $6.98 | 160723 |
| 2023-06-30 | 18.11 | $6.77 | 635182 |
| 2023-06-29 | 17.80 | $6.75 | 254211 |
| 2023-06-28 | 17.55 | $6.60 | 176900 |
| 2023-06-27 | 17.62 | $6.60 | 273400 |
| 2023-06-26 | 17.70 | $6.54 | 400600 |
| 2023-06-23 | 17.78 | $6.61 | 4.6M |
| 2023-06-22 | 17.37 | $7.09 | 380470 |
| 2023-06-21 | 15.89 | $7.11 | 535400 |
| 2023-06-20 | 14.34 | $6.93 | 471026 |
| 2023-06-16 | 13.13 | $6.72 | 632400 |
| 2023-06-15 | 12.29 | $6.28 | 264800 |
| 2023-06-14 | 12.03 | $6.35 | 144247 |
| 2023-06-13 | 11.56 | $6.37 | 239647 |
| 2023-06-12 | 11.14 | $6.23 | 168900 |
| 2023-06-09 | 11.22 | $6.23 | 124625 |
| 2023-06-08 | 11.00 | $6.27 | 159959 |
| 2023-06-07 | 11.00 | $6.20 | 172400 |
| 2023-06-06 | 11.03 | $6.19 | 239840 |
| 2023-06-05 | 11.06 | $6.25 | 155100 |
| 2023-06-02 | 11.19 | $6.13 | 130700 |
| 2023-06-01 | 11.64 | $5.94 | 172100 |
| 2023-05-31 | 11.74 | $5.74 | 224536 |
| 2023-05-30 | 11.41 | $5.86 | 184300 |
| 2023-05-26 | 11.15 | $5.85 | 123600 |
| 2023-05-25 | 11.14 | $5.86 | 161003 |
| 2023-05-24 | 10.98 | $5.85 | 233033 |
| 2023-05-23 | 10.88 | $6.06 | 89100 |
| 2023-05-22 | 11.38 | $6.08 | 126530 |
| 2023-05-19 | 11.75 | $6.07 | 120000 |
| 2023-05-18 | 11.97 | $5.99 | 139700 |
| 2023-05-17 | 12.15 | $6.07 | 160000 |
| 2023-05-16 | 12.33 | $5.85 | 143219 |
| 2023-05-15 | 12.55 | $6.14 | 126926 |
| 2023-05-12 | 13.18 | $6.12 | 87200 |
| 2023-05-11 | 13.76 | $6.12 | 118213 |
| 2023-05-10 | 14.32 | $6.03 | 103980 |
| 2023-05-09 | 14.63 | $6.05 | 134300 |
| 2023-05-08 | 15.15 | $6.08 | 136800 |
| 2023-05-05 | 15.70 | $6.01 | 146047 |
| 2023-05-04 | 16.15 | $5.78 | 170554 |
| 2023-05-03 | 16.62 | $6.15 | 191026 |
| 2023-05-02 | 17.09 | $6.04 | 107300 |
| 2023-05-01 | 17.83 | $6.17 | 144600 |
| 2023-04-28 | 18.43 | $6.21 | 90300 |
| 2023-04-27 | 18.78 | $6.18 | 144731 |
| 2023-04-26 | 19.33 | $6.07 | 116918 |
| 2023-04-25 | 19.93 | $6.18 | 201800 |
| 2023-04-24 | 20.49 | $6.42 | 135333 |
| 2023-04-21 | 20.90 | $6.18 | 146217 |
| 2023-04-20 | 21.81 | $6.26 | 130645 |
| 2023-04-19 | 22.55 | $6.33 | 93316 |
| 2023-04-18 | 23.40 | $6.34 | 110500 |
| 2023-04-17 | 24.09 | $6.45 | 196300 |
| 2023-04-14 | 24.83 | $6.19 | 114300 |
| 2023-04-13 | 26.05 | $6.04 | 112700 |
| 2023-04-12 | 27.14 | $6.02 | 163460 |
| 2023-04-11 | 28.15 | $5.82 | 136400 |
| 2023-04-10 | 28.80 | $5.76 | 176723 |
| 2023-04-06 | 29.34 | $5.51 | 103309 |
| 2023-04-05 | 29.25 | $5.53 | 168600 |
| 2023-04-04 | 29.05 | $5.46 | 357342 |
| 2023-04-03 | 28.84 | $5.67 | 289801 |
| 2023-03-31 | 29.10 | $5.87 | 202523 |
| 2023-03-30 | 29.72 | $5.75 | 253626 |
| 2023-03-29 | 30.08 | $5.71 | 108162 |
| 2023-03-28 | 30.46 | $5.70 | 134024 |
| 2023-03-27 | 30.93 | $5.75 | 166700 |
| 2023-03-24 | 31.39 | $5.75 | 136422 |
| 2023-03-23 | 31.83 | $5.63 | 154844 |
| 2023-03-22 | 32.21 | $5.51 | 155322 |
| 2023-03-21 | 32.35 | $5.50 | 265400 |
| 2023-03-20 | 32.26 | $5.22 | 388744 |
| 2023-03-17 | 32.25 | $5.53 | 555734 |
| 2023-03-16 | 32.49 | $5.74 | 586332 |
| 2023-03-15 | 32.75 | $6.05 | 211900 |
| 2023-03-14 | 34.42 | $6.20 | 315600 |
| 2023-03-13 | 36.19 | $5.93 | 484700 |
| 2023-03-10 | 38.09 | $6.53 | 221900 |
| 2023-03-09 | 38.73 | $6.68 | 244500 |
| 2023-03-08 | 38.86 | $6.95 | 229413 |
| 2023-03-07 | 38.27 | $7.00 | 205506 |
| 2023-03-06 | 37.52 | $7.01 | 519466 |
| 2023-03-03 | 36.74 | $6.79 | 304243 |
| 2023-03-02 | 36.32 | $6.63 | 268600 |
| 2023-03-01 | 36.09 | $6.54 | 146790 |
| 2023-02-28 | 34.98 | $6.64 | 302400 |
| 2023-02-27 | 33.80 | $6.68 | 412900 |
| 2023-02-24 | 32.49 | $6.49 | 176902 |
| 2023-02-23 | 31.51 | $6.68 | 284813 |
| 2023-02-22 | 30.48 | $6.30 | 268641 |
| 2023-02-21 | 30.02 | $6.09 | 249137 |
| 2023-02-17 | 29.86 | $6.15 | 216135 |
| 2023-02-16 | 29.22 | $6.18 | 188200 |
| 2023-02-15 | 28.55 | $6.14 | 107826 |
| 2023-02-14 | 27.75 | $6.24 | 282400 |
| 2023-02-13 | 26.83 | $6.19 | 211000 |
| 2023-02-10 | 26.05 | $6.15 | 208100 |
| 2023-02-09 | 25.24 | $6.29 | 354402 |
| 2023-02-08 | 24.23 | $6.12 | 310100 |
| 2023-02-07 | 23.57 | $6.02 | 245100 |
| 2023-02-06 | 23.32 | $6.01 | 205400 |
| 2023-02-03 | 23.08 | $6.02 | 170300 |
| 2023-02-02 | 22.59 | $6.02 | 228100 |
| 2023-02-01 | 21.95 | $6.04 | 301100 |
| 2023-01-31 | 21.27 | $6.07 | 220700 |
| 2023-01-30 | 20.83 | $5.92 | 291649 |
| 2023-01-27 | 20.37 | $5.80 | 181000 |
| 2023-01-26 | 20.47 | $5.73 | 234400 |
| 2023-01-25 | 20.58 | $5.84 | 178845 |
| 2023-01-24 | 20.07 | $5.89 | 135900 |
| 2023-01-23 | 19.54 | $5.82 | 186203 |
| 2023-01-20 | 18.76 | $5.96 | 166609 |
| 2023-01-19 | 17.95 | $5.76 | 136649 |
| 2023-01-18 | 17.50 | $5.74 | 134734 |
| 2023-01-17 | 16.43 | $5.81 | 194046 |
| 2023-01-13 | 15.21 | $5.68 | 89238 |
| 2023-01-12 | 14.39 | $5.67 | 253500 |
| 2023-01-11 | 13.44 | $5.58 | 227533 |
| 2023-01-10 | 12.90 | $5.45 | 264729 |
| 2023-01-09 | 12.47 | $5.33 | 212833 |
| 2023-01-06 | 12.20 | $5.47 | 136233 |
| 2023-01-05 | 11.58 | $5.32 | 101057 |
| 2023-01-04 | 11.27 | $5.32 | 150931 |
| 2023-01-03 | 10.52 | $5.41 | 212800 |
| 2022-12-30 | 9.73 | $5.15 | 114000 |
| 2022-12-29 | 9.79 | $5.17 | 49534 |
| 2022-12-28 | 9.69 | $5.06 | 66714 |
| 2022-12-27 | 9.60 | $5.21 | 84200 |
| 2022-12-23 | 9.20 | $5.22 | 71120 |
| 2022-12-22 | 8.78 | $5.04 | 127920 |
| 2022-12-21 | 8.74 | $5.18 | 84100 |
| 2022-12-20 | 8.14 | $5.06 | 125000 |
| 2022-12-19 | 7.98 | $4.90 | 144131 |
| 2022-12-16 | 7.80 | $5.01 | 141454 |
| 2022-12-15 | 7.96 | $4.95 | 87000 |
| 2022-12-14 | 8.19 | $5.00 | 68227 |
| 2022-12-13 | 8.33 | $5.00 | 90200 |
| 2022-12-12 | 8.34 | $5.02 | 103030 |
| 2022-12-09 | 8.75 | $4.90 | 91010 |
| 2022-12-08 | 8.94 | $4.92 | 77940 |
| 2022-12-07 | 9.24 | $4.88 | 107412 |
| 2022-12-06 | 9.55 | $5.01 | 39630 |
| 2022-12-05 | 9.81 | $5.08 | 114800 |
| 2022-12-02 | 10.05 | $5.07 | 82700 |
| 2022-12-01 | 10.11 | $5.13 | 122200 |
| 2022-11-30 | 10.15 | $5.13 | 117716 |
| 2022-11-29 | 10.50 | $5.17 | 126800 |
| 2022-11-28 | 10.61 | $5.14 | 140300 |
| 2022-11-25 | 11.06 | $5.06 | 74100 |
| 2022-11-23 | 11.53 | $4.93 | 166800 |
| 2022-11-22 | 11.44 | $4.91 | 84432 |
| 2022-11-21 | 11.35 | $4.89 | 103721 |
| 2022-11-18 | 11.07 | $4.83 | 113300 |
| 2022-11-17 | 10.74 | $4.77 | 99567 |
| 2022-11-16 | 10.22 | $4.79 | 153449 |
| 2022-11-15 | 9.87 | $5.07 | 142789 |
| 2022-11-14 | 10.10 | $5.06 | 273105 |
| 2022-11-11 | 10.35 | $5.07 | 124736 |
| 2022-11-10 | 10.33 | $4.90 | 406928 |
| 2022-11-09 | 10.31 | $5.16 | 85000 |
| 2022-11-08 | 10.22 | $5.14 | 109700 |
| 2022-11-07 | 10.12 | $5.10 | 85400 |
| 2022-11-04 | 10.18 | $4.91 | 78400 |
| 2022-11-03 | 10.49 | $4.69 | 144206 |
| 2022-11-02 | 10.29 | $4.75 | 130061 |
| 2022-11-01 | 10.52 | $4.86 | 97035 |
| 2022-10-31 | 11.02 | $4.83 | 228900 |
| 2022-10-28 | 11.55 | $4.86 | 154900 |
| 2022-10-27 | 11.98 | $4.85 | 117135 |
| 2022-10-26 | 12.43 | $5.15 | 125225 |
| 2022-10-25 | 11.88 | $5.13 | 75700 |
| 2022-10-24 | 11.83 | $4.96 | 94639 |
| 2022-10-21 | 12.26 | $4.97 | 157823 |
| 2022-10-20 | 12.75 | $4.89 | 88300 |
| 2022-10-19 | 13.32 | $4.87 | 92500 |
| 2022-10-18 | 13.82 | $4.81 | 119052 |
| 2022-10-17 | 14.26 | $4.73 | 89200 |
| 2022-10-14 | 14.44 | $4.70 | 114300 |
| 2022-10-13 | 14.68 | $4.70 | 71778 |
| 2022-10-12 | 14.79 | $4.59 | 107842 |
| 2022-10-11 | 14.46 | $4.48 | 107900 |
| 2022-10-10 | 13.86 | $4.56 | 124818 |
| 2022-10-07 | 13.48 | $4.71 | 96200 |
| 2022-10-06 | 13.56 | $4.82 | 71700 |
| 2022-10-05 | 13.86 | $4.80 | 95700 |
| 2022-10-04 | 14.06 | $4.76 | 97549 |
| 2022-10-03 | 14.28 | $4.66 | 174905 |
| 2022-09-30 | 14.37 | $4.62 | 169908 |
| 2022-09-29 | 14.25 | $4.51 | 150243 |
| 2022-09-28 | 13.52 | $4.57 | 115018 |
| 2022-09-27 | 12.89 | $4.50 | 75800 |
| 2022-09-26 | 11.91 | $4.44 | 112844 |
| 2022-09-23 | 10.87 | $4.55 | 305700 |
| 2022-09-22 | 9.80 | $4.70 | 124646 |
| 2022-09-21 | 9.17 | $4.70 | 93400 |
| 2022-09-20 | 8.60 | $4.79 | 117819 |
| 2022-09-19 | 8.17 | $4.79 | 157444 |
| 2022-09-16 | 7.71 | $4.70 | 662300 |
| 2022-09-15 | 7.44 | $5.00 | 138500 |
| 2022-09-14 | 7.71 | $4.93 | 140600 |
| 2022-09-13 | 8.08 | $4.95 | 105700 |
| 2022-09-12 | 8.47 | $5.03 | 94534 |
| 2022-09-09 | 8.62 | $5.00 | 144018 |
| 2022-09-08 | 9.03 | $4.82 | 125932 |
| 2022-09-07 | 9.10 | $4.90 | 188600 |
| 2022-09-06 | 9.20 | $4.85 | 241024 |
| 2022-09-02 | 9.31 | $4.89 | 177909 |
| 2022-09-01 | 9.35 | $4.85 | 197500 |
| 2022-08-31 | 9.39 | $5.01 | 234523 |
| 2022-08-30 | 9.69 | $5.00 | 236045 |
| 2022-08-29 | 10.00 | $5.17 | 134300 |
| 2022-08-26 | 10.24 | $5.19 | 135900 |
| 2022-08-25 | 10.63 | $5.22 | 111100 |
| 2022-08-24 | 10.99 | $5.17 | 219000 |
| 2022-08-23 | 11.49 | $5.12 | 142300 |
| 2022-08-22 | 11.92 | $5.07 | 330900 |
| 2022-08-19 | 12.27 | $5.06 | 216426 |
| 2022-08-18 | 12.88 | $5.24 | 243800 |
| 2022-08-17 | 13.24 | $5.24 | 135727 |
| 2022-08-16 | 13.62 | $5.40 | 124410 |
| 2022-08-15 | 13.62 | $5.48 | 310200 |
| 2022-08-12 | 13.62 | $5.66 | 234700 |
| 2022-08-11 | 13.17 | $5.48 | 223800 |
| 2022-08-10 | 12.71 | $5.55 | 542300 |
| 2022-08-09 | 12.22 | $4.85 | 176300 |
| 2022-08-08 | 12.66 | $5.05 | 165900 |
| 2022-08-05 | 13.12 | $4.80 | 186600 |
| 2022-08-04 | 13.16 | $4.59 | 260032 |
| 2022-08-03 | 13.20 | $4.91 | 233953 |
| 2022-08-02 | 13.78 | $5.02 | 183000 |
| 2022-08-01 | 14.30 | $5.17 | 389551 |
| 2022-07-29 | 14.78 | $5.08 | 106925 |
| 2022-07-28 | 15.55 | $5.09 | 113632 |
| 2022-07-27 | 16.32 | $5.15 | 317409 |
| 2022-07-26 | 17.18 | $4.83 | 168000 |
| 2022-07-25 | 17.48 | $4.76 | 366174 |
| 2022-07-22 | 17.56 | $4.68 | 118303 |
| 2022-07-21 | 17.93 | $4.72 | 252710 |
| 2022-07-20 | 18.09 | $4.63 | 318564 |
| 2022-07-19 | 18.11 | $4.62 | 271922 |
| 2022-07-18 | 18.06 | $4.55 | 207406 |
| 2022-07-15 | 18.01 | $4.53 | 156296 |
| 2022-07-14 | 17.73 | $4.38 | 239900 |
| 2022-07-13 | 17.05 | $4.42 | 335853 |
| 2022-07-12 | 16.48 | $4.52 | 538696 |
| 2022-07-11 | 16.01 | $4.81 | 202500 |
| 2022-07-08 | 15.97 | $4.95 | 145721 |
| 2022-07-07 | 16.12 | $4.97 | 218267 |
| 2022-07-06 | 16.33 | $4.80 | 412800 |
| 2022-07-05 | 16.03 | $4.93 | 410206 |
| 2022-07-01 | 15.75 | $5.03 | 268812 |
| 2022-06-30 | 15.61 | $5.08 | 176045 |
| 2022-06-29 | 15.73 | $5.15 | 190710 |
| 2022-06-28 | 15.96 | $5.41 | 310900 |
| 2022-06-27 | 16.59 | $5.41 | 331539 |
| 2022-06-24 | 17.07 | $5.15 | 298516 |
| 2022-06-23 | 17.17 | $5.08 | 394047 |
| 2022-06-22 | 17.18 | $5.17 | 304709 |
| 2022-06-21 | 17.42 | $5.42 | 327443 |
| 2022-06-17 | 17.85 | $5.32 | 380544 |
| 2022-06-16 | 17.92 | $5.30 | 508174 |
| 2022-06-15 | 18.00 | $5.61 | 331400 |
| 2022-06-14 | 18.60 | $5.77 | 372154 |
| 2022-06-13 | 19.55 | $5.70 | 640900 |
| 2022-06-10 | 20.39 | $6.04 | 445965 |
| 2022-06-09 | 21.31 | $5.88 | 624344 |
| 2022-06-08 | 22.19 | $6.30 | 696524 |
| 2022-06-07 | 22.50 | $6.80 | 625945 |
| 2022-06-06 | 22.40 | $6.58 | 547703 |
| 2022-06-03 | 21.78 | $6.90 | 471608 |
| 2022-06-02 | 20.87 | $6.75 | 477300 |
| 2022-06-01 | 20.14 | $6.84 | 768070 |
| 2022-05-31 | 19.37 | $6.71 | 708129 |
| 2022-05-27 | 18.73 | $6.44 | 465128 |
| 2022-05-26 | 18.30 | $6.57 | 399046 |
| 2022-05-25 | 17.61 | $6.58 | 735360 |
| 2022-05-24 | 16.90 | $6.20 | 668658 |
| 2022-05-23 | 15.71 | $6.63 | 1.5M |
| 2022-05-20 | 14.49 | $5.96 | 376145 |
| 2022-05-19 | 13.90 | $5.83 | 334200 |
| 2022-05-18 | 13.37 | $5.86 | 463844 |
| 2022-05-17 | 12.52 | $5.85 | 574921 |
| 2022-05-16 | 11.75 | $5.51 | 624781 |
| 2022-05-13 | 11.31 | $5.19 | 337100 |
| 2022-05-12 | 11.62 | $5.14 | 279900 |
| 2022-05-11 | 11.94 | $5.27 | 430316 |
| 2022-05-10 | 12.13 | $4.81 | 185600 |
| 2022-05-09 | 12.47 | $4.82 | 386607 |
| 2022-05-06 | 12.83 | $5.09 | 147100 |
| 2022-05-05 | 13.09 | $5.11 | 175600 |
| 2022-05-04 | 13.48 | $4.98 | 195800 |
| 2022-05-03 | 13.99 | $4.99 | 177432 |
| 2022-05-02 | 14.59 | $4.79 | 279600 |
| 2022-04-29 | 15.05 | $4.78 | 244200 |
| 2022-04-28 | 15.61 | $4.95 | 163400 |
| 2022-04-27 | 16.43 | $4.95 | 260322 |
| 2022-04-26 | 17.17 | $4.72 | 161831 |
| 2022-04-25 | 17.57 | $4.70 | 439400 |
| 2022-04-22 | 17.99 | $5.01 | 267600 |
| 2022-04-21 | 18.80 | $4.99 | 301800 |
| 2022-04-20 | 19.65 | $5.33 | 292318 |
| 2022-04-19 | 19.97 | $5.42 | 209200 |
| 2022-04-18 | 20.21 | $5.36 | 361440 |
| 2022-04-14 | 20.49 | $5.24 | 291500 |
| 2022-04-13 | 21.16 | $4.93 | 153332 |
| 2022-04-12 | 22.23 | $4.78 | 258560 |
| 2022-04-11 | 23.01 | $4.72 | 487923 |
| 2022-04-08 | 23.83 | $4.90 | 228641 |
| 2022-04-07 | 24.76 | $4.75 | 294735 |
| 2022-04-06 | 25.41 | $4.76 | 477909 |
| 2022-04-05 | 26.09 | $4.85 | 497807 |
| 2022-04-04 | 27.14 | $4.99 | 803720 |
| 2022-04-01 | 28.34 | $5.28 | 515509 |
| 2022-03-31 | 29.39 | $5.56 | 217400 |
| 2022-03-30 | 29.78 | $5.69 | 235712 |
| 2022-03-29 | 30.10 | $5.68 | 356017 |
| 2022-03-28 | 30.55 | $5.63 | 573000 |
| 2022-03-25 | 30.91 | $5.57 | 660386 |
| 2022-03-24 | 31.40 | $5.66 | 556347 |
| 2022-03-23 | 31.57 | $5.80 | 657200 |
| 2022-03-22 | 31.78 | $5.68 | 505300 |
| 2022-03-21 | 32.05 | $5.63 | 776130 |
| 2022-03-18 | 32.51 | $5.35 | 802643 |
| 2022-03-17 | 33.14 | $5.22 | 1.8M |
| 2022-03-16 | 33.79 | $5.90 | 1.3M |
| 2022-03-15 | 33.52 | $5.40 | 828400 |
| 2022-03-14 | 33.67 | $4.99 | 832900 |
| 2022-03-11 | 33.83 | $5.63 | 1.0M |
| 2022-03-10 | 32.42 | $5.47 | 430453 |
| 2022-03-09 | 31.27 | $5.34 | 362175 |
| 2022-03-08 | 30.28 | $5.11 | 212049 |
| 2022-03-07 | 29.48 | $5.07 | 687800 |
| 2022-03-04 | 28.63 | $5.21 | 355900 |
| 2022-03-03 | 27.97 | $5.18 | 713900 |
| 2022-03-02 | 27.27 | $5.09 | 640300 |
| 2022-03-01 | 26.66 | $5.00 | 478814 |
| 2022-02-28 | 26.02 | $5.08 | 816800 |
| 2022-02-25 | 25.21 | $4.88 | 589100 |
| 2022-02-24 | 24.61 | $4.99 | 423514 |
| 2022-02-23 | 24.08 | $5.02 | 1.4M |
| 2022-02-22 | 22.13 | $5.08 | 669001 |
| 2022-02-18 | 21.00 | $4.81 | 277500 |
| 2022-02-17 | 19.83 | $4.77 | 210600 |
| 2022-02-16 | 19.17 | $4.68 | 114900 |
| 2022-02-15 | 18.72 | $4.54 | 116743 |
| 2022-02-14 | 18.34 | $4.52 | 122205 |
| 2022-02-11 | 18.09 | $4.47 | 137813 |
| 2022-02-10 | 17.41 | $4.62 | 243132 |
| 2022-02-09 | 16.20 | $4.66 | 164836 |
| 2022-02-08 | 15.10 | $4.43 | 91000 |
| 2022-02-07 | 14.27 | $4.44 | 115200 |
| 2022-02-04 | 13.42 | $4.28 | 72411 |
| 2022-02-03 | 12.95 | $4.25 | 96300 |
| 2022-02-02 | 12.25 | $4.34 | 148948 |
| 2022-02-01 | 11.50 | $4.38 | 280745 |
| 2022-01-31 | 11.00 | $4.00 | 130349 |
| 2022-01-28 | 11.49 | $3.92 | 90541 |
| 2022-01-27 | 11.66 | $3.87 | 47400 |
| 2022-01-26 | 11.70 | $3.81 | 102000 |
| 2022-01-25 | 11.75 | $3.89 | 77300 |
| 2022-01-24 | 11.59 | $3.83 | 305300 |
| 2022-01-21 | 10.96 | $3.76 | 217840 |
| 2022-01-20 | 10.78 | $3.94 | 181200 |
| 2022-01-19 | 10.96 | $3.87 | 123200 |
| 2022-01-18 | 11.15 | $3.97 | 100020 |
| 2022-01-14 | 11.67 | $3.99 | 100815 |
| 2022-01-13 | 12.16 | $3.95 | 74847 |
| 2022-01-12 | 12.80 | $3.96 | 159900 |
| 2022-01-11 | 13.47 | $3.95 | 204122 |
| 2022-01-10 | 14.18 | $3.78 | 165200 |
| 2022-01-07 | 14.82 | $3.96 | 84738 |
| 2022-01-06 | 15.15 | $3.92 | 115649 |
| 2022-01-05 | 15.72 | $3.89 | 121648 |
| 2022-01-04 | 16.32 | $3.98 | 228239 |
| 2022-01-03 | 16.98 | $3.85 | 102700 |
| 2021-12-31 | 17.69 | $3.78 | 213300 |
| 2021-12-30 | 18.10 | $3.72 | 291700 |
| 2021-12-29 | 18.38 | $3.71 | 191628 |
| 2021-12-28 | 18.82 | $3.75 | 185600 |
| 2021-12-27 | 19.28 | $3.69 | 139400 |
| 2021-12-23 | 19.26 | $3.71 | 94035 |
| 2021-12-22 | 19.23 | $3.62 | 175300 |
| 2021-12-21 | 18.73 | $3.56 | 111424 |
| 2021-12-20 | 18.13 | $3.51 | 217300 |
| 2021-12-17 | 17.43 | $3.67 | 252800 |
| 2021-12-16 | 16.99 | $3.67 | 161800 |
| 2021-12-15 | 16.73 | $3.72 | 276139 |
| 2021-12-14 | 16.22 | $3.66 | 162500 |
| 2021-12-13 | 15.96 | $3.73 | 113500 |
| 2021-12-10 | 15.84 | $3.83 | 74600 |
| 2021-12-09 | 16.04 | $3.92 | 100348 |
| 2021-12-08 | 16.45 | $4.10 | 149000 |
| 2021-12-07 | 17.23 | $4.08 | 187603 |
| 2021-12-06 | 17.88 | $3.89 | 189412 |
| 2021-12-03 | 17.96 | $3.78 | 211000 |
| 2021-12-02 | 17.73 | $3.72 | 235500 |
| 2021-12-01 | 17.35 | $3.70 | 240199 |
| 2021-11-30 | 16.95 | $3.82 | 221900 |
| 2021-11-29 | 16.78 | $4.02 | 214339 |
| 2021-11-26 | 17.00 | $3.94 | 194138 |
| 2021-11-24 | 17.00 | $4.11 | 304500 |
| 2021-11-23 | 17.22 | $3.98 | 287888 |
| 2021-11-22 | 17.05 | $3.91 | 295600 |
| 2021-11-19 | 16.90 | $3.91 | 266605 |
| 2021-11-18 | 16.37 | $3.91 | 343028 |
| 2021-11-17 | 15.82 | $3.81 | 262500 |
| 2021-11-16 | 15.33 | $3.94 | 650823 |
| 2021-11-15 | 15.00 | $4.27 | 551854 |
| 2021-11-12 | 15.35 | $4.38 | 298836 |
| 2021-11-11 | 16.09 | $4.54 | 285300 |
| 2021-11-10 | 16.69 | $4.64 | 1.1M |
| 2021-11-09 | 17.32 | $4.50 | 371543 |
| 2021-11-08 | 17.86 | $4.41 | 235549 |
| 2021-11-05 | 18.27 | $4.41 | 268600 |
| 2021-11-04 | 18.67 | $4.43 | 467500 |
| 2021-11-03 | 19.12 | $4.61 | 256800 |
| 2021-11-02 | 19.85 | $4.57 | 347443 |
| 2021-11-01 | 20.43 | $4.57 | 203099 |
| 2021-10-29 | 21.37 | $4.52 | 214735 |
| 2021-10-28 | 22.18 | $4.50 | 142000 |
| 2021-10-27 | 22.90 | $4.37 | 227013 |
| 2021-10-26 | 23.60 | $4.40 | 313727 |
| 2021-10-25 | 24.36 | $4.59 | 199314 |
| 2021-10-22 | 25.46 | $4.51 | 221129 |
| 2021-10-21 | 26.55 | $4.58 | 162300 |
| 2021-10-20 | 27.86 | $4.67 | 229100 |
| 2021-10-19 | 29.24 | $4.70 | 253728 |
| 2021-10-18 | 30.68 | $4.60 | 251426 |
| 2021-10-15 | 32.04 | $4.52 | 237400 |
| 2021-10-14 | 33.45 | $4.45 | 812971 |
| 2021-10-13 | 34.94 | $4.82 | 998733 |
| 2021-10-12 | 36.59 | $5.02 | 236800 |
| 2021-10-11 | 37.55 | $5.13 | 216700 |
| 2021-10-08 | 38.24 | $5.08 | 234449 |
| 2021-10-07 | 39.02 | $5.20 | 289000 |
| 2021-10-06 | 39.36 | $5.14 | 292863 |
| 2021-10-05 | 39.95 | $5.18 | 234800 |
| 2021-10-04 | 40.45 | $5.00 | 320156 |
| 2021-10-01 | 40.97 | $5.24 | 230419 |
| 2021-09-30 | 41.32 | $5.05 | 160415 |
| 2021-09-29 | 41.92 | $5.04 | 243755 |
| 2021-09-28 | 42.50 | $5.11 | 324746 |
| 2021-09-27 | 43.04 | $5.18 | 313400 |
| 2021-09-24 | 43.69 | $5.10 | 368932 |
| 2021-09-23 | 44.44 | $4.94 | 388408 |
| 2021-09-22 | 45.48 | $4.86 | 509068 |
| 2021-09-21 | 46.60 | $4.64 | 1.3M |
| 2021-09-20 | 47.78 | $4.85 | 1.3M |
| 2021-09-17 | 48.67 | $5.54 | 1.3M |
| 2021-09-16 | 47.57 | $5.85 | 567246 |
| 2021-09-15 | 46.48 | $5.56 | 497800 |
| 2021-09-14 | 45.45 | $5.50 | 324634 |
| 2021-09-13 | 44.41 | $5.60 | 532531 |
| 2021-09-10 | 43.31 | $5.38 | 457910 |
| 2021-09-09 | 42.20 | $5.38 | 567398 |
| 2021-09-08 | 41.05 | $5.29 | 1.5M |
| 2021-09-07 | 39.84 | $5.69 | 2.4M |
| 2021-09-03 | 38.77 | $5.28 | 374824 |
| 2021-09-02 | 38.05 | $5.07 | 729507 |
| 2021-09-01 | 37.40 | $5.08 | 940480 |
| 2021-08-31 | 36.72 | $4.90 | 315700 |
| 2021-08-30 | 36.24 | $4.85 | 467243 |
| 2021-08-27 | 35.74 | $4.85 | 591615 |
| 2021-08-26 | 35.17 | $4.82 | 190967 |
| 2021-08-25 | 34.69 | $4.80 | 210700 |
| 2021-08-24 | 33.98 | $4.81 | 1.4M |
| 2021-08-23 | 33.22 | $4.80 | 216219 |
| 2021-08-20 | 32.30 | $4.88 | 192729 |
| 2021-08-19 | 31.37 | $4.81 | 141911 |
| 2021-08-18 | 30.44 | $4.82 | 128900 |
| 2021-08-17 | 29.22 | $4.83 | 109602 |
| 2021-08-16 | 27.97 | $4.87 | 354847 |
| 2021-08-13 | 26.66 | $4.70 | 384000 |
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