Is Plum Acquisition Corp. I (PLMI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Plum Acquisition Corp. I (PLMI) research center and poll results.
NASDAQ : PLMI
Plum Acquisition Corp. I — Technical Indicators
$9 USD
-$2.98 (-24.87%)
- Volume
- 8.52K
- Average Volume
- 17.7K
- Market Capitalization
- $100.95M
- P/E Ratio
- -45.00
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $12.05
- Year Low
- $9.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.57
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
10.83
2024-09-16
Close Price
$9.00
Vol: 8522
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.70
Average
10.23
Maximum
11.14
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-09-16 | 10.83 | $9.00 | 8522 |
| 2024-09-13 | 10.93 | $12.00 | 4500 |
| 2024-09-12 | 10.87 | $10.80 | 1232 |
| 2024-09-11 | 10.85 | $10.94 | 414 |
| 2024-09-10 | 10.86 | $10.34 | — |
| 2024-09-09 | 10.90 | $10.34 | 100 |
| 2024-09-06 | 10.90 | $10.34 | 416 |
| 2024-09-05 | 10.89 | $11.10 | — |
| 2024-09-04 | 10.86 | $11.10 | — |
| 2024-09-03 | 10.82 | $11.10 | — |
| 2024-08-30 | 10.78 | $11.10 | — |
| 2024-08-29 | 10.73 | $11.10 | — |
| 2024-08-28 | 10.68 | $11.10 | 3 |
| 2024-08-27 | 10.61 | $11.10 | — |
| 2024-08-26 | 10.55 | $11.10 | 1700 |
| 2024-08-23 | 10.48 | $10.79 | 400 |
| 2024-08-22 | 10.43 | $10.62 | 1223 |
| 2024-08-21 | 10.38 | $10.68 | 1200 |
| 2024-08-20 | 10.34 | $11.05 | 841 |
| 2024-08-19 | 10.25 | $10.93 | 100 |
| 2024-08-16 | 10.18 | $10.93 | 100 |
| 2024-08-15 | 10.10 | $10.93 | 200 |
| 2024-08-14 | 10.05 | $10.32 | 4300 |
| 2024-08-13 | 10.04 | $11.20 | 1300 |
| 2024-08-12 | 9.93 | $11.06 | 2947 |
| 2024-08-09 | 9.84 | $10.25 | — |
| 2024-08-08 | 9.83 | $10.25 | 1405 |
| 2024-08-07 | 9.80 | $10.58 | 104 |
| 2024-08-06 | 9.76 | $10.22 | — |
| 2024-08-05 | 9.74 | $10.22 | — |
| 2024-08-02 | 9.73 | $10.22 | 700 |
| 2024-08-01 | 9.71 | $10.00 | 400 |
| 2024-07-31 | 9.73 | $9.83 | — |
| 2024-07-30 | 9.76 | $9.83 | 300 |
| 2024-07-29 | 9.77 | $9.73 | — |
| 2024-07-26 | 9.81 | $9.73 | — |
| 2024-07-25 | 9.86 | $9.73 | 500 |
| 2024-07-24 | 9.89 | $9.70 | 1019 |
| 2024-07-23 | 9.95 | $9.40 | — |
| 2024-07-22 | 10.04 | $9.40 | 444 |
| 2024-07-19 | 10.13 | $9.35 | 156 |
| 2024-07-18 | 10.21 | $9.94 | 611 |
| 2024-07-17 | 10.27 | $10.20 | 1799 |
| 2024-07-16 | 10.29 | $9.00 | 2591 |
| 2024-07-15 | 10.36 | $9.27 | 940 |
| 2024-07-12 | 10.42 | $9.91 | 191 |
| 2024-07-11 | 10.46 | $9.69 | 1938 |
| 2024-07-10 | 10.55 | $9.75 | 1210 |
| 2024-07-09 | 10.60 | $9.88 | 295 |
| 2024-07-08 | 10.64 | $9.96 | 814 |
| 2024-07-05 | 10.69 | $9.85 | 739 |
| 2024-07-03 | 10.77 | $10.40 | 13405 |
| 2024-07-02 | 10.77 | $10.49 | 619 |
| 2024-07-01 | 10.79 | $10.00 | 501 |
| 2024-06-28 | 10.85 | $10.50 | 665 |
| 2024-06-27 | 10.88 | $10.80 | 777935 |
| 2024-06-26 | 10.90 | $10.30 | 1794 |
| 2024-06-25 | 10.94 | $11.00 | 2260 |
| 2024-06-21 | 10.95 | $11.19 | 620 |
| 2024-06-20 | 10.95 | $11.05 | 3272 |
| 2024-06-18 | 10.96 | $11.06 | 3907 |
| 2024-06-17 | 10.96 | $11.15 | 2108 |
| 2024-06-14 | 10.96 | $10.50 | 905 |
| 2024-06-13 | 11.00 | $10.50 | 2068 |
| 2024-06-12 | 11.03 | $10.50 | 2805 |
| 2024-06-11 | 11.06 | $10.70 | 2605 |
| 2024-06-10 | 11.08 | $11.33 | 407 |
| 2024-06-07 | 11.07 | $10.80 | 7657 |
| 2024-06-06 | 11.08 | $10.70 | 2569 |
| 2024-06-05 | 11.10 | $11.00 | 11480 |
| 2024-06-04 | 11.11 | $11.50 | 6105 |
| 2024-06-03 | 11.09 | $10.29 | 4183 |
| 2024-05-31 | 11.13 | $10.86 | 15067 |
| 2024-05-30 | 11.14 | $11.20 | 26866 |
| 2024-05-29 | 11.14 | $11.19 | 437 |
| 2024-05-28 | 11.13 | $11.18 | 322425 |
| 2024-05-23 | 11.13 | $11.19 | 2809 |
| 2024-05-22 | 11.13 | $11.18 | 309 |
| 2024-05-21 | 11.13 | $11.18 | 15519 |
| 2024-05-20 | 11.12 | $11.17 | 28188 |
| 2024-05-17 | 11.12 | $11.16 | 100301 |
| 2024-05-16 | 11.12 | $11.16 | 12566 |
| 2024-05-13 | 11.11 | $11.12 | 354 |
| 2024-05-09 | 11.11 | $11.12 | 14 |
| 2024-05-07 | 11.10 | $11.12 | 2002 |
| 2024-05-03 | 11.10 | $11.10 | 803 |
| 2024-04-30 | 11.10 | $11.10 | 147 |
| 2024-04-29 | 11.10 | $11.10 | 1111 |
| 2024-04-23 | 11.09 | $11.10 | 130330 |
| 2024-04-22 | 11.09 | $11.12 | 192 |
| 2024-04-17 | 11.09 | $11.12 | 29963 |
| 2024-04-15 | 11.08 | $11.11 | 861 |
| 2024-04-11 | 11.08 | $11.11 | 1202 |
| 2024-04-09 | 11.07 | $11.11 | 1191 |
| 2024-04-08 | 11.07 | $11.14 | 310 |
| 2024-04-05 | 11.06 | $11.14 | 802 |
| 2024-04-04 | 11.05 | $11.14 | 2424 |
| 2024-04-03 | 11.05 | $11.13 | 261 |
| 2024-04-01 | 11.04 | $11.09 | 2390 |
| 2024-03-27 | 11.03 | $11.09 | 431 |
| 2024-03-26 | 11.03 | $11.08 | 275 |
| 2024-03-25 | 11.02 | $11.07 | 951 |
| 2024-03-22 | 11.02 | $11.05 | 39355 |
| 2024-03-21 | 11.01 | $11.06 | 38440 |
| 2024-03-20 | 11.01 | $11.05 | 1096 |
| 2024-03-19 | 11.01 | $11.06 | 522 |
| 2024-03-18 | 11.00 | $11.06 | 926 |
| 2024-03-15 | 11.00 | $11.05 | 446 |
| 2024-03-13 | 11.00 | $11.05 | 300 |
| 2024-03-11 | 10.99 | $11.04 | 266 |
| 2024-03-08 | 10.99 | $11.03 | 2394 |
| 2024-03-06 | 10.98 | $11.01 | 100112 |
| 2024-03-05 | 10.98 | $11.02 | 146 |
| 2024-03-04 | 10.98 | $11.00 | 199 |
| 2024-02-29 | 10.98 | $11.00 | 314231 |
| 2024-02-28 | 10.97 | $10.98 | 237 |
| 2024-02-27 | 10.97 | $10.99 | 1249 |
| 2024-02-26 | 10.97 | $10.98 | 399 |
| 2024-02-23 | 10.97 | $10.98 | 100 |
| 2024-02-22 | 10.97 | $10.98 | 223 |
| 2024-02-21 | 10.97 | $10.98 | 2375 |
| 2024-02-20 | 10.97 | $10.98 | 400 |
| 2024-02-16 | 10.97 | $10.98 | 121 |
| 2024-02-15 | 10.97 | $10.98 | 106 |
| 2024-02-14 | 10.96 | $10.98 | 152292 |
| 2024-02-13 | 10.96 | $10.98 | 121021 |
| 2024-02-12 | 10.96 | $10.98 | 2490 |
| 2024-02-09 | 10.96 | $10.98 | 200 |
| 2024-02-08 | 10.95 | $10.97 | — |
| 2024-02-07 | 10.95 | $10.97 | — |
| 2024-02-06 | 10.95 | $10.97 | 3929 |
| 2024-02-05 | 10.94 | $10.95 | — |
| 2024-02-02 | 10.94 | $10.95 | — |
| 2024-02-01 | 10.93 | $10.95 | — |
| 2024-01-31 | 10.93 | $10.95 | — |
| 2024-01-30 | 10.93 | $10.95 | 300 |
| 2024-01-29 | 10.92 | $10.95 | 785 |
| 2024-01-26 | 10.92 | $10.96 | — |
| 2024-01-25 | 10.91 | $10.96 | 1383 |
| 2024-01-24 | 10.91 | $10.96 | 3446 |
| 2024-01-23 | 10.90 | $10.97 | 402 |
| 2024-01-22 | 10.90 | $10.98 | — |
| 2024-01-19 | 10.89 | $10.98 | 1753 |
| 2024-01-18 | 10.88 | $10.94 | — |
| 2024-01-17 | 10.88 | $10.94 | 30053 |
| 2024-01-16 | 10.88 | $10.95 | 4904 |
| 2024-01-12 | 10.87 | $10.92 | — |
| 2024-01-11 | 10.87 | $10.92 | 4559 |
| 2024-01-10 | 10.87 | $10.91 | 723 |
| 2024-01-09 | 10.87 | $10.89 | — |
| 2024-01-08 | 10.87 | $10.89 | 677 |
| 2024-01-05 | 10.87 | $10.86 | 117 |
| 2024-01-04 | 10.87 | $10.86 | — |
| 2024-01-03 | 10.87 | $10.86 | 1132 |
| 2024-01-02 | 10.86 | $10.85 | — |
| 2023-12-29 | 10.86 | $10.85 | 470 |
| 2023-12-28 | 10.86 | $10.86 | — |
| 2023-12-27 | 10.86 | $10.86 | — |
| 2023-12-26 | 10.86 | $10.86 | 35271 |
| 2023-12-22 | 10.86 | $10.86 | 1027 |
| 2023-12-21 | 10.85 | $10.86 | 1265 |
| 2023-12-20 | 10.85 | $10.87 | 201 |
| 2023-12-19 | 10.85 | $10.87 | 211256 |
| 2023-12-18 | 10.84 | $10.88 | — |
| 2023-12-15 | 10.84 | $10.88 | 100 |
| 2023-12-14 | 10.83 | $10.88 | — |
| 2023-12-13 | 10.83 | $10.88 | — |
| 2023-12-12 | 10.83 | $10.88 | 2943 |
| 2023-12-11 | 10.82 | $10.84 | 1234 |
| 2023-12-08 | 10.82 | $10.88 | — |
| 2023-12-07 | 10.82 | $10.88 | 123 |
| 2023-12-06 | 10.81 | $10.87 | 179 |
| 2023-12-05 | 10.80 | $10.84 | — |
| 2023-12-04 | 10.80 | $10.84 | — |
| 2023-12-01 | 10.79 | $10.84 | 614 |
| 2023-11-30 | 10.78 | $10.83 | 2026 |
| 2023-11-29 | 10.78 | $10.81 | 19477 |
| 2023-11-28 | 10.77 | $10.82 | 25717 |
| 2023-11-27 | 10.77 | $10.80 | 1313 |
| 2023-11-24 | 10.76 | $10.81 | 54553 |
| 2023-11-22 | 10.76 | $10.81 | 22715 |
| 2023-11-21 | 10.75 | $10.79 | 71664 |
| 2023-11-20 | 10.75 | $10.79 | — |
| 2023-11-17 | 10.75 | $10.79 | 903 |
| 2023-11-16 | 10.74 | $10.81 | 191 |
| 2023-11-15 | 10.74 | $10.81 | — |
| 2023-11-14 | 10.74 | $10.81 | — |
| 2023-11-13 | 10.73 | $10.81 | 204 |
| 2023-11-10 | 10.73 | $10.80 | 2302 |
| 2023-11-09 | 10.73 | $10.79 | — |
| 2023-11-08 | 10.73 | $10.79 | 1527 |
| 2023-11-07 | 10.73 | $10.70 | — |
| 2023-11-06 | 10.73 | $10.70 | — |
| 2023-11-03 | 10.73 | $10.70 | 354 |
| 2023-11-02 | 10.73 | $10.70 | 2090 |
| 2023-11-01 | 10.73 | $10.70 | — |
| 2023-10-31 | 10.73 | $10.70 | 816 |
| 2023-10-30 | 10.73 | $10.73 | 1505 |
| 2023-10-27 | 10.72 | $10.72 | — |
| 2023-10-26 | 10.72 | $10.72 | — |
| 2023-10-25 | 10.71 | $10.72 | — |
| 2023-10-24 | 10.71 | $10.72 | 145 |
| 2023-10-23 | 10.70 | $10.71 | 100 |
| 2023-10-20 | 10.70 | $10.73 | — |
| 2023-10-19 | 10.70 | $10.73 | — |
| 2023-10-18 | 10.70 | $10.73 | — |
| 2023-10-17 | 10.70 | $10.73 | 102 |
| 2023-10-16 | 10.70 | $10.75 | 7103 |
| 2023-10-13 | 10.70 | $10.73 | 191 |
| 2023-10-12 | 10.70 | $10.91 | 107 |
| 2023-10-11 | 10.70 | $10.68 | 103 |
| 2023-10-10 | 10.70 | $10.72 | 102 |
| 2023-10-09 | 10.70 | $10.75 | 109 |
| 2023-10-06 | 10.71 | $10.75 | 2000 |
| 2023-10-05 | 10.76 | $10.68 | 286 |
| 2023-10-04 | 10.77 | $10.66 | 102 |
| 2023-10-03 | 10.77 | $10.66 | 2102 |
| 2023-10-02 | 10.77 | $10.63 | — |
| 2023-09-29 | 10.78 | $10.63 | — |
| 2023-09-28 | 10.78 | $10.63 | — |
| 2023-09-27 | 10.79 | $10.63 | — |
| 2023-09-26 | 10.79 | $10.63 | 101 |
| 2023-09-25 | 10.79 | $10.69 | 122 |
| 2023-09-22 | 10.79 | $10.69 | 480 |
| 2023-09-21 | 10.79 | $10.68 | 246 |
| 2023-09-20 | 10.79 | $10.69 | 173 |
| 2023-09-19 | 10.79 | $10.78 | 100 |
| 2023-09-18 | 10.79 | $10.78 | — |
| 2023-09-15 | 10.78 | $10.78 | — |
| 2023-09-14 | 10.78 | $10.78 | — |
| 2023-09-13 | 10.77 | $10.78 | — |
| 2023-09-12 | 10.76 | $10.78 | 535 |
| 2023-09-11 | 10.76 | $10.79 | 4137 |
| 2023-09-08 | 10.75 | $11.88 | 3005 |
| 2023-09-07 | 10.69 | $10.73 | 479 |
| 2023-09-06 | 10.69 | $10.76 | 256 |
| 2023-09-05 | 10.68 | $10.73 | 5241 |
| 2023-09-01 | 10.68 | $10.76 | 1044 |
| 2023-08-31 | 10.67 | $10.72 | 8134 |
| 2023-08-30 | 10.67 | $10.69 | 46272 |
| 2023-08-29 | 10.67 | $10.70 | 336 |
| 2023-08-28 | 10.67 | $10.69 | — |
| 2023-08-25 | 10.66 | $10.69 | — |
| 2023-08-24 | 10.66 | $10.69 | — |
| 2023-08-23 | 10.66 | $10.69 | 6327 |
| 2023-08-22 | 10.65 | $10.66 | 36113 |
| 2023-08-21 | 10.65 | $10.66 | 2309 |
| 2023-08-18 | 10.64 | $10.70 | 103 |
| 2023-08-17 | 10.64 | $10.65 | 100872 |
| 2023-08-16 | 10.63 | $10.67 | 204 |
| 2023-08-15 | 10.63 | $10.63 | 1540 |
| 2023-08-14 | 10.62 | $10.67 | 247 |
| 2023-08-11 | 10.62 | $10.64 | 292140 |
| 2023-08-10 | 10.61 | $10.65 | 2240 |
| 2023-08-09 | 10.61 | $10.65 | 19903 |
| 2023-08-08 | 10.60 | $10.65 | 18806 |
| 2023-08-07 | 10.59 | $10.70 | 2616 |
| 2023-08-04 | 10.59 | $10.66 | — |
| 2023-08-03 | 10.58 | $10.66 | 143 |
| 2023-08-02 | 10.57 | $10.65 | — |
| 2023-08-01 | 10.57 | $10.65 | 56363 |
| 2023-07-31 | 10.56 | $10.63 | 1081 |
| 2023-07-28 | 10.55 | $10.63 | 103 |
| 2023-07-27 | 10.55 | $10.63 | 26805 |
| 2023-07-26 | 10.54 | $10.59 | — |
| 2023-07-25 | 10.54 | $10.59 | 100 |
| 2023-07-24 | 10.54 | $10.57 | — |
| 2023-07-21 | 10.54 | $10.57 | — |
| 2023-07-20 | 10.53 | $10.57 | — |
| 2023-07-19 | 10.53 | $10.57 | 7010 |
| 2023-07-18 | 10.53 | $10.55 | 5911 |
| 2023-07-17 | 10.53 | $10.54 | 20790 |
| 2023-07-14 | 10.53 | $10.53 | 100 |
| 2023-07-13 | 10.53 | $10.53 | 5108 |
| 2023-07-12 | 10.53 | $10.53 | — |
| 2023-07-11 | 10.53 | $10.53 | 1001 |
| 2023-07-10 | 10.53 | $10.53 | 163 |
| 2023-07-07 | 10.53 | $10.52 | 203 |
| 2023-07-06 | 10.53 | $10.53 | — |
| 2023-07-05 | 10.54 | $10.53 | — |
| 2023-07-03 | 10.54 | $10.53 | 929 |
| 2023-06-30 | 10.55 | $10.52 | 107561 |
| 2023-06-29 | 10.55 | $10.53 | — |
| 2023-06-28 | 10.55 | $10.53 | — |
| 2023-06-27 | 10.55 | $10.53 | — |
| 2023-06-26 | 10.54 | $10.53 | — |
| 2023-06-23 | 10.54 | $10.53 | — |
| 2023-06-21 | 10.54 | $10.53 | 111 |
| 2023-06-20 | 10.53 | $10.52 | 2241 |
| 2023-06-16 | 10.53 | $10.51 | 200713 |
| 2023-06-15 | 10.52 | $10.48 | 378988 |
| 2023-06-14 | 10.52 | $10.57 | 782 |
| 2023-06-13 | 10.51 | $10.57 | — |
| 2023-06-12 | 10.50 | $10.57 | — |
| 2023-06-09 | 10.49 | $10.57 | 9420 |
| 2023-06-08 | 10.48 | $10.53 | 100 |
| 2023-06-07 | 10.47 | $10.53 | 11278 |
| 2023-06-06 | 10.46 | $10.53 | 465 |
| 2023-06-05 | 10.46 | $10.58 | 32561 |
| 2023-06-02 | 10.45 | $10.58 | 21446 |
| 2023-06-01 | 10.43 | $10.69 | 188 |
| 2023-05-31 | 10.42 | $10.60 | 245 |
| 2023-05-30 | 10.41 | $10.48 | 100 |
| 2023-05-26 | 10.40 | $10.48 | — |
| 2023-05-25 | 10.40 | $10.48 | 3658 |
| 2023-05-24 | 10.39 | $10.52 | 6048 |
| 2023-05-23 | 10.39 | $10.45 | 13414 |
| 2023-05-22 | 10.38 | $10.41 | 220 |
| 2023-05-19 | 10.38 | $10.40 | 1611 |
| 2023-05-18 | 10.38 | $10.39 | 583 |
| 2023-05-17 | 10.38 | $10.41 | 790 |
| 2023-05-16 | 10.37 | $10.39 | 4343 |
| 2023-05-15 | 10.37 | $10.39 | — |
| 2023-05-12 | 10.36 | $10.39 | 644 |
| 2023-05-11 | 10.36 | $10.37 | 2279 |
| 2023-05-10 | 10.35 | $10.39 | 269 |
| 2023-05-09 | 10.35 | $10.35 | — |
| 2023-05-08 | 10.34 | $10.35 | 1025 |
| 2023-05-05 | 10.34 | $10.38 | 4191 |
| 2023-05-04 | 10.34 | $10.36 | 1471 |
| 2023-05-03 | 10.34 | $10.38 | 967 |
| 2023-05-02 | 10.33 | $10.37 | 412 |
| 2023-05-01 | 10.33 | $10.38 | 308 |
| 2023-04-28 | 10.33 | $10.40 | 1109 |
| 2023-04-27 | 10.32 | $10.37 | 25741 |
| 2023-04-26 | 10.32 | $10.40 | 272 |
| 2023-04-25 | 10.32 | $10.39 | 6262 |
| 2023-04-24 | 10.31 | $10.41 | 1244 |
| 2023-04-21 | 10.30 | $10.33 | 313 |
| 2023-04-20 | 10.30 | $10.33 | 707 |
| 2023-04-19 | 10.30 | $10.30 | — |
| 2023-04-18 | 10.29 | $10.30 | — |
| 2023-04-17 | 10.29 | $10.30 | — |
| 2023-04-14 | 10.29 | $10.30 | 201 |
| 2023-04-13 | 10.28 | $10.28 | — |
| 2023-04-12 | 10.28 | $10.28 | 513 |
| 2023-04-11 | 10.27 | $10.28 | 4276 |
| 2023-04-10 | 10.27 | $10.34 | 1276 |
| 2023-04-06 | 10.26 | $10.30 | 29152 |
| 2023-04-05 | 10.26 | $10.33 | 2669 |
| 2023-04-04 | 10.25 | $10.30 | 2916 |
| 2023-04-03 | 10.25 | $10.31 | 1183 |
| 2023-03-31 | 10.25 | $10.31 | — |
| 2023-03-30 | 10.24 | $10.31 | 2706 |
| 2023-03-29 | 10.24 | $10.28 | 1243 |
| 2023-03-28 | 10.23 | $10.34 | 836 |
| 2023-03-27 | 10.23 | $10.27 | 753 |
| 2023-03-24 | 10.23 | $10.27 | 7859 |
| 2023-03-23 | 10.22 | $10.29 | 1807 |
| 2023-03-22 | 10.22 | $10.29 | 16896 |
| 2023-03-21 | 10.21 | $10.20 | 100 |
| 2023-03-20 | 10.21 | $10.20 | 4502 |
| 2023-03-17 | 10.21 | $10.22 | — |
| 2023-03-16 | 10.21 | $10.22 | 9649 |
| 2023-03-15 | 10.21 | $10.22 | 23798 |
| 2023-03-14 | 10.20 | $10.20 | 801 |
| 2023-03-13 | 10.20 | $10.20 | 18889 |
| 2023-03-10 | 10.20 | $10.23 | 26294 |
| 2023-03-09 | 10.20 | $10.22 | 507568 |
| 2023-03-08 | 10.20 | $10.21 | 41347 |
| 2023-03-07 | 10.19 | $10.22 | 82995 |
| 2023-03-06 | 10.19 | $10.23 | 45495 |
| 2023-03-03 | 10.19 | $10.21 | 133173 |
| 2023-03-02 | 10.18 | $10.21 | 116255 |
| 2023-03-01 | 10.18 | $10.21 | 201193 |
| 2023-02-28 | 10.18 | $10.23 | 82644 |
| 2023-02-27 | 10.17 | $10.23 | 191515 |
| 2023-02-24 | 10.17 | $10.19 | 2064 |
| 2023-02-23 | 10.17 | $10.19 | 324 |
| 2023-02-22 | 10.16 | $10.18 | 200139 |
| 2023-02-21 | 10.16 | $10.20 | — |
| 2023-02-17 | 10.16 | $10.20 | — |
| 2023-02-16 | 10.16 | $10.20 | 13040 |
| 2023-02-15 | 10.15 | $10.17 | 15583 |
| 2023-02-14 | 10.15 | $10.17 | — |
| 2023-02-13 | 10.15 | $10.17 | 52 |
| 2023-02-10 | 10.15 | $10.17 | 706089 |
| 2023-02-09 | 10.14 | $10.16 | 12538 |
| 2023-02-08 | 10.14 | $10.17 | 1038 |
| 2023-02-07 | 10.14 | $10.16 | 7384 |
| 2023-02-06 | 10.14 | $10.15 | 65 |
| 2023-02-03 | 10.14 | $10.15 | 766198 |
| 2023-02-02 | 10.13 | $10.15 | — |
| 2023-02-01 | 10.13 | $10.15 | 9126 |
| 2023-01-31 | 10.13 | $10.16 | 1.4M |
| 2023-01-30 | 10.12 | $10.15 | 861 |
| 2023-01-27 | 10.12 | $10.14 | 111 |
| 2023-01-26 | 10.12 | $10.14 | 8 |
| 2023-01-25 | 10.11 | $10.14 | 290 |
| 2023-01-24 | 10.11 | $10.15 | 369378 |
| 2023-01-23 | 10.11 | $10.14 | 2.0M |
| 2023-01-20 | 10.10 | $10.13 | 1700 |
| 2023-01-19 | 10.10 | $10.14 | 12076 |
| 2023-01-18 | 10.10 | $10.14 | 70486 |
| 2023-01-17 | 10.09 | $10.13 | 19300 |
| 2023-01-13 | 10.09 | $10.12 | 700 |
| 2023-01-12 | 10.08 | $10.13 | 2200 |
| 2023-01-11 | 10.08 | $10.13 | 1503 |
| 2023-01-10 | 10.08 | $10.12 | 110500 |
| 2023-01-09 | 10.07 | $10.12 | 100707 |
| 2023-01-06 | 10.07 | $10.11 | 7321 |
| 2023-01-05 | 10.07 | $10.11 | 3.0M |
| 2023-01-04 | 10.06 | $10.08 | 716 |
| 2023-01-03 | 10.06 | $10.08 | 2862 |
| 2022-12-30 | 10.06 | $10.08 | 81985 |
| 2022-12-29 | 10.05 | $10.08 | 362293 |
| 2022-12-28 | 10.05 | $10.08 | 2150 |
| 2022-12-27 | 10.05 | $10.10 | 89392 |
| 2022-12-23 | 10.04 | $10.07 | 327328 |
| 2022-12-22 | 10.04 | $10.07 | 14123 |
| 2022-12-21 | 10.04 | $10.06 | 558 |
| 2022-12-20 | 10.03 | $10.06 | 19074 |
| 2022-12-19 | 10.03 | $10.05 | 1232 |
| 2022-12-16 | 10.03 | $10.06 | 91084 |
| 2022-12-15 | 10.02 | $10.06 | 207 |
| 2022-12-14 | 10.02 | $10.06 | 438 |
| 2022-12-13 | 10.02 | $10.06 | 599 |
| 2022-12-12 | 10.01 | $10.05 | 126 |
| 2022-12-09 | 10.01 | $10.04 | 77845 |
| 2022-12-08 | 10.01 | $10.03 | 626 |
| 2022-12-07 | 10.00 | $10.03 | 135515 |
| 2022-12-06 | 10.00 | $10.03 | 305 |
| 2022-12-05 | 10.00 | $10.03 | 207 |
| 2022-12-02 | 10.00 | $10.04 | 14578 |
| 2022-12-01 | 9.99 | $10.01 | 3033 |
| 2022-11-30 | 9.99 | $10.01 | 1300 |
| 2022-11-29 | 9.99 | $10.02 | 811027 |
| 2022-11-28 | 9.98 | $10.01 | 676236 |
| 2022-11-25 | 9.98 | $10.01 | — |
| 2022-11-23 | 9.98 | $10.01 | 7903 |
| 2022-11-22 | 9.98 | $10.00 | 8632 |
| 2022-11-21 | 9.97 | $9.99 | 843789 |
| 2022-11-18 | 9.97 | $10.00 | 8363 |
| 2022-11-17 | 9.97 | $9.99 | 220 |
| 2022-11-16 | 9.96 | $9.99 | — |
| 2022-11-15 | 9.96 | $9.99 | 216 |
| 2022-11-14 | 9.96 | $9.98 | 26291 |
| 2022-11-11 | 9.96 | $9.98 | 200 |
| 2022-11-10 | 9.95 | $9.99 | 16800 |
| 2022-11-09 | 9.95 | $9.97 | 100 |
| 2022-11-08 | 9.95 | $9.98 | — |
| 2022-11-07 | 9.94 | $9.98 | 200 |
| 2022-11-04 | 9.94 | $9.98 | 3900 |
| 2022-11-03 | 9.94 | $9.97 | 74559 |
| 2022-11-02 | 9.93 | $9.97 | 502 |
| 2022-11-01 | 9.93 | $9.96 | 60320 |
| 2022-10-31 | 9.93 | $9.95 | 2 |
| 2022-10-28 | 9.93 | $9.95 | 1801 |
| 2022-10-27 | 9.93 | $9.95 | 7594 |
| 2022-10-26 | 9.92 | $9.95 | 112692 |
| 2022-10-25 | 9.92 | $9.94 | — |
| 2022-10-24 | 9.92 | $9.94 | — |
| 2022-10-21 | 9.92 | $9.94 | 40574 |
| 2022-10-20 | 9.92 | $9.94 | 71966 |
| 2022-10-19 | 9.91 | $9.93 | 1 |
| 2022-10-18 | 9.91 | $9.93 | — |
| 2022-10-17 | 9.91 | $9.93 | 122386 |
| 2022-10-14 | 9.91 | $9.92 | 99912 |
| 2022-10-13 | 9.91 | $9.92 | 1500 |
| 2022-10-12 | 9.91 | $9.92 | — |
| 2022-10-11 | 9.90 | $9.92 | 18200 |
| 2022-10-10 | 9.90 | $9.92 | — |
| 2022-10-07 | 9.90 | $9.92 | 28291 |
| 2022-10-06 | 9.90 | $9.92 | 11400 |
| 2022-10-05 | 9.90 | $9.92 | 120152 |
| 2022-10-04 | 9.90 | $9.92 | 3100 |
| 2022-10-03 | 9.89 | $9.92 | 30500 |
| 2022-09-30 | 9.89 | $9.91 | 285770 |
| 2022-09-29 | 9.89 | $9.91 | 244979 |
| 2022-09-28 | 9.89 | $9.90 | 16455 |
| 2022-09-27 | 9.89 | $9.91 | 3280 |
| 2022-09-26 | 9.89 | $9.90 | 228604 |
| 2022-09-23 | 9.89 | $9.92 | 52296 |
| 2022-09-22 | 9.88 | $9.89 | 59655 |
| 2022-09-21 | 9.88 | $9.90 | 71392 |
| 2022-09-20 | 9.88 | $9.88 | 101 |
| 2022-09-19 | 9.88 | $9.88 | 140855 |
| 2022-09-16 | 9.88 | $9.89 | — |
| 2022-09-15 | 9.88 | $9.89 | 1500 |
| 2022-09-14 | 9.87 | $9.88 | — |
| 2022-09-13 | 9.87 | $9.88 | 100100 |
| 2022-09-12 | 9.87 | $9.90 | 53 |
| 2022-09-09 | 9.87 | $9.90 | 150201 |
| 2022-09-08 | 9.87 | $9.88 | 77210 |
| 2022-09-07 | 9.87 | $9.88 | 1 |
| 2022-09-06 | 9.87 | $9.88 | 4902 |
| 2022-09-02 | 9.86 | $9.87 | 2620 |
| 2022-09-01 | 9.86 | $9.95 | 2002 |
| 2022-08-31 | 9.86 | $9.88 | 501 |
| 2022-08-30 | 9.86 | $9.87 | — |
| 2022-08-29 | 9.86 | $9.87 | 2390 |
| 2022-08-26 | 9.86 | $9.86 | 13578 |
| 2022-08-25 | 9.85 | $9.85 | — |
| 2022-08-24 | 9.85 | $9.85 | 27744 |
| 2022-08-23 | 9.85 | $9.87 | 103 |
| 2022-08-22 | 9.85 | $9.87 | 165 |
| 2022-08-19 | 9.85 | $9.85 | — |
| 2022-08-18 | 9.85 | $9.85 | 100002 |
| 2022-08-17 | 9.84 | $9.86 | 103912 |
| 2022-08-16 | 9.84 | $9.86 | 2572 |
| 2022-08-15 | 9.84 | $9.84 | 224 |
| 2022-08-12 | 9.84 | $9.86 | 52 |
| 2022-08-11 | 9.84 | $9.86 | 1560 |
| 2022-08-10 | 9.83 | $9.87 | 453 |
| 2022-08-09 | 9.83 | $9.85 | 23888 |
| 2022-08-08 | 9.83 | $9.85 | 167 |
| 2022-08-05 | 9.82 | $9.87 | 142807 |
| 2022-08-04 | 9.82 | $9.84 | 6578 |
| 2022-08-03 | 9.82 | $9.85 | 9450 |
| 2022-08-02 | 9.82 | $9.86 | 505 |
| 2022-08-01 | 9.81 | $9.84 | 40442 |
| 2022-07-29 | 9.81 | $9.84 | 14401 |
| 2022-07-28 | 9.81 | $9.83 | 3819 |
| 2022-07-27 | 9.81 | $9.83 | 116 |
| 2022-07-26 | 9.80 | $9.83 | 7257 |
| 2022-07-25 | 9.80 | $9.82 | 1268 |
| 2022-07-22 | 9.80 | $9.82 | 5049 |
| 2022-07-21 | 9.80 | $9.81 | 50 |
| 2022-07-20 | 9.80 | $9.81 | 293 |
| 2022-07-19 | 9.80 | $9.82 | 37154 |
| 2022-07-18 | 9.79 | $9.81 | 8954 |
| 2022-07-15 | 9.79 | $9.80 | — |
| 2022-07-14 | 9.79 | $9.80 | 50 |
| 2022-07-13 | 9.79 | $9.80 | 50 |
| 2022-07-12 | 9.79 | $9.80 | 73 |
| 2022-07-11 | 9.79 | $9.80 | 1517 |
| 2022-07-08 | 9.79 | $9.81 | 1946 |
| 2022-07-07 | 9.79 | $9.81 | 3571 |
| 2022-07-06 | 9.79 | $9.79 | 10563 |
| 2022-07-05 | 9.79 | $9.79 | 759988 |
| 2022-07-01 | 9.79 | $9.80 | 19490 |
| 2022-06-30 | 9.79 | $9.80 | 2024 |
| 2022-06-29 | 9.78 | $9.78 | 373 |
| 2022-06-28 | 9.78 | $9.78 | 79244 |
| 2022-06-27 | 9.78 | $9.78 | 122277 |
| 2022-06-24 | 9.78 | $9.79 | 100 |
| 2022-06-23 | 9.78 | $9.80 | 272 |
| 2022-06-22 | 9.78 | $9.80 | 458 |
| 2022-06-21 | 9.77 | $9.76 | 30601 |
| 2022-06-17 | 9.78 | $9.78 | 271 |
| 2022-06-16 | 9.78 | $9.79 | 32093 |
| 2022-06-15 | 9.78 | $9.79 | 4354 |
| 2022-06-14 | 9.77 | $9.79 | 19124 |
| 2022-06-13 | 9.77 | $9.78 | 10243 |
| 2022-06-10 | 9.77 | $9.81 | 1118 |
| 2022-06-09 | 9.77 | $9.80 | 1.1M |
| 2022-06-08 | 9.77 | $9.79 | 45424 |
| 2022-06-07 | 9.77 | $9.79 | 128 |
| 2022-06-06 | 9.77 | $9.78 | — |
| 2022-06-03 | 9.77 | $9.78 | 115 |
| 2022-06-02 | 9.77 | $9.78 | 12557 |
| 2022-06-01 | 9.77 | $9.75 | 185539 |
| 2022-05-31 | 9.78 | $9.75 | — |
| 2022-05-27 | 9.78 | $9.75 | — |
| 2022-05-26 | 9.78 | $9.75 | 6 |
| 2022-05-25 | 9.79 | $9.75 | — |
| 2022-05-24 | 9.79 | $9.75 | 7458 |
| 2022-05-23 | 9.79 | $9.78 | — |
| 2022-05-20 | 9.79 | $9.78 | 32 |
| 2022-05-19 | 9.80 | $9.78 | — |
| 2022-05-18 | 9.80 | $9.78 | 18 |
| 2022-05-17 | 9.80 | $9.78 | 91 |
| 2022-05-16 | 9.80 | $9.78 | 53805 |
| 2022-05-13 | 9.80 | $9.78 | 1626 |
| 2022-05-12 | 9.80 | $9.78 | 11946 |
| 2022-05-11 | 9.80 | $9.76 | 98583 |
| 2022-05-10 | 9.80 | $9.78 | 54601 |
| 2022-05-09 | 9.80 | $9.78 | 10790 |
| 2022-05-06 | 9.81 | $9.81 | 10121 |
| 2022-05-05 | 9.80 | $9.80 | 10383 |
| 2022-05-04 | 9.80 | $9.81 | 12 |
| 2022-05-03 | 9.80 | $9.81 | 985 |
| 2022-05-02 | 9.80 | $9.81 | 10600 |
| 2022-04-29 | 9.80 | $9.80 | 432649 |
| 2022-04-28 | 9.79 | $9.81 | 948 |
| 2022-04-27 | 9.79 | $9.80 | 62440 |
| 2022-04-26 | 9.79 | $9.81 | 700 |
| 2022-04-25 | 9.79 | $9.83 | 24545 |
| 2022-04-22 | 9.78 | $9.81 | 12404 |
| 2022-04-21 | 9.78 | $9.82 | 33150 |
| 2022-04-20 | 9.77 | $9.81 | 60472 |
| 2022-04-19 | 9.77 | $9.80 | 81566 |
| 2022-04-18 | 9.77 | $9.80 | — |
| 2022-04-14 | 9.77 | $9.80 | 67948 |
| 2022-04-13 | 9.76 | $9.80 | 58141 |
| 2022-04-12 | 9.76 | $9.80 | 201226 |
| 2022-04-11 | 9.76 | $9.79 | 2550 |
| 2022-04-08 | 9.75 | $9.79 | 86658 |
| 2022-04-07 | 9.75 | $9.79 | 904821 |
| 2022-04-06 | 9.75 | $9.76 | 2302 |
| 2022-04-05 | 9.75 | $9.78 | 4901 |
| 2022-04-04 | 9.74 | $9.77 | 442 |
| 2022-04-01 | 9.74 | $9.76 | 3201 |
| 2022-03-31 | 9.74 | $9.77 | 122275 |
| 2022-03-30 | 9.74 | $9.75 | 108451 |
| 2022-03-29 | 9.74 | $9.75 | 921 |
| 2022-03-28 | 9.73 | $9.75 | 400 |
| 2022-03-25 | 9.73 | $9.75 | 26327 |
| 2022-03-24 | 9.73 | $9.75 | 25000 |
| 2022-03-23 | 9.73 | $9.74 | 200 |
| 2022-03-22 | 9.73 | $9.75 | 275000 |
| 2022-03-21 | 9.72 | $9.75 | 7700 |
| 2022-03-18 | 9.72 | $9.75 | 9114 |
| 2022-03-17 | 9.72 | $9.74 | 36350 |
| 2022-03-16 | 9.72 | $9.72 | — |
| 2022-03-15 | 9.72 | $9.72 | 150 |
| 2022-03-14 | 9.72 | $9.73 | 120 |
| 2022-03-11 | 9.72 | $9.73 | 212814 |
| 2022-03-10 | 9.72 | $9.73 | — |
| 2022-03-09 | 9.72 | $9.73 | 13046 |
| 2022-03-08 | 9.71 | $9.73 | 200502 |
| 2022-03-07 | 9.71 | $9.72 | 31998 |
| 2022-03-04 | 9.71 | $9.73 | 7301 |
| 2022-03-03 | 9.71 | $9.72 | 2423 |
| 2022-03-02 | 9.71 | $9.72 | 306500 |
| 2022-03-01 | 9.71 | $9.72 | 10906 |
| 2022-02-28 | 9.71 | $9.72 | 35 |
| 2022-02-25 | 9.70 | $9.72 | 6965 |
| 2022-02-24 | 9.70 | $9.71 | 431502 |
| 2022-02-23 | 9.70 | $9.69 | 13276 |
| 2022-02-22 | 9.70 | $9.70 | 475 |
| 2022-02-18 | 9.70 | $9.72 | 200 |
| 2022-02-17 | 9.70 | $9.70 | 350 |
| 2022-02-16 | 9.70 | $9.70 | 314 |
| 2022-02-15 | 9.70 | $9.71 | — |
| 2022-02-14 | 9.70 | $9.71 | 153265 |
| 2022-02-11 | 9.70 | $9.72 | 9 |
| 2022-02-10 | 9.70 | $9.72 | 362609 |
| 2022-02-09 | 9.70 | $9.71 | 3100 |
| 2022-02-08 | 9.70 | $9.70 | — |
| 2022-02-07 | 9.70 | $9.70 | 3203 |
| 2022-02-04 | 9.70 | $9.71 | 9896 |
| 2022-02-03 | 9.70 | $9.71 | 12343 |
| 2022-02-02 | 9.70 | $9.70 | 14258 |
| 2022-02-01 | 9.71 | $9.69 | 25931 |
| 2022-01-31 | 9.71 | $9.69 | 11300 |
| 2022-01-28 | 9.71 | $9.68 | 30324 |
| 2022-01-27 | 9.71 | $9.68 | 67828 |
| 2022-01-26 | 9.71 | $9.67 | 16469 |
| 2022-01-25 | 9.72 | $9.68 | 15248 |
| 2022-01-24 | 9.72 | $9.70 | 48063 |
| 2022-01-21 | 9.72 | $9.73 | 13 |
| 2022-01-20 | 9.72 | $9.73 | 15 |
| 2022-01-19 | 9.72 | $9.73 | 410 |
| 2022-01-18 | 9.72 | $9.70 | 47799 |
| 2022-01-14 | 9.72 | $9.71 | 27091 |
| 2022-01-13 | 9.72 | $9.72 | 1306 |
| 2022-01-12 | 9.72 | $9.73 | 4561 |
| 2022-01-11 | 9.72 | $9.71 | — |
| 2022-01-10 | 9.72 | $9.71 | 4 |
| 2022-01-07 | 9.72 | $9.71 | — |
| 2022-01-06 | 9.72 | $9.71 | 5262 |
| 2022-01-05 | 9.72 | $9.72 | 15110 |
| 2022-01-04 | 9.72 | $9.72 | 41714 |
| 2022-01-03 | 9.73 | $9.73 | 10 |
| 2021-12-31 | 9.73 | $9.73 | 5 |
| 2021-12-30 | 9.73 | $9.73 | 165 |
| 2021-12-29 | 9.73 | $9.70 | 16 |
| 2021-12-28 | 9.73 | $9.70 | 136 |
| 2021-12-27 | 9.73 | $9.70 | 58461 |
| 2021-12-23 | 9.73 | $9.70 | 397 |
| 2021-12-22 | 9.73 | $9.73 | 72024 |
| 2021-12-21 | 9.74 | $9.72 | 5 |
| 2021-12-20 | 9.74 | $9.72 | — |
| 2021-12-17 | 9.74 | $9.72 | 1397 |
| 2021-12-16 | 9.74 | $9.73 | 31436 |
| 2021-12-15 | 9.74 | $9.72 | 63537 |
| 2021-12-14 | 9.74 | $9.73 | 14763 |
| 2021-12-13 | 9.74 | $9.73 | 1364 |
| 2021-12-10 | 9.74 | $9.76 | 50 |
| 2021-12-09 | 9.74 | $9.76 | 2166 |
| 2021-12-08 | 9.74 | $9.73 | 1105 |
| 2021-12-07 | 9.74 | $9.73 | 9150 |
| 2021-12-06 | 9.74 | $9.74 | 3 |
| 2021-12-03 | 9.74 | $9.74 | — |
| 2021-12-02 | 9.74 | $9.74 | 1118 |
| 2021-12-01 | 9.74 | $9.73 | 28550 |
| 2021-11-30 | 9.73 | $9.70 | 423 |
| 2021-11-29 | 9.74 | $9.76 | 91 |
| 2021-11-26 | 9.73 | $9.76 | 104 |
| 2021-11-24 | 9.73 | $9.76 | — |
| 2021-11-23 | 9.73 | $9.76 | 5672 |
| 2021-11-22 | 9.73 | $9.75 | 209170 |
| 2021-11-19 | 9.72 | $9.73 | 6251 |
| 2021-11-18 | 9.72 | $9.73 | 592267 |
| 2021-11-17 | 9.72 | $9.75 | — |
| 2021-11-16 | 9.72 | $9.75 | 29468 |
| 2021-11-15 | 9.72 | $9.73 | — |
| 2021-11-12 | 9.72 | $9.73 | 2 |
| 2021-11-11 | 9.72 | $9.73 | 1 |
| 2021-11-10 | 9.72 | $9.73 | 900 |
| 2021-11-09 | 9.72 | $9.72 | 108 |
| 2021-11-08 | 9.72 | $9.71 | 2941 |
| 2021-11-05 | 9.72 | $9.72 | 2772 |
| 2021-11-04 | 9.72 | $9.73 | 148700 |
| 2021-11-03 | 9.72 | $9.73 | 49741 |
| 2021-11-02 | 9.72 | $9.71 | — |
| 2021-11-01 | 9.73 | $9.71 | 16 |
| 2021-10-29 | 9.73 | $9.71 | 10 |
| 2021-10-28 | 9.73 | $9.71 | 1100 |
| 2021-10-27 | 9.72 | $9.72 | 572 |
| 2021-10-26 | 9.72 | $9.73 | 31707 |
| 2021-10-25 | 9.72 | $9.69 | 106 |
| 2021-10-22 | 9.72 | $9.69 | 268 |
| 2021-10-21 | 9.72 | $9.69 | 1033 |
| 2021-10-20 | 9.72 | $9.74 | 17 |
| 2021-10-19 | 9.72 | $9.74 | 23 |
| 2021-10-18 | 9.72 | $9.74 | 97 |
| 2021-10-15 | 9.72 | $9.74 | 1024 |
| 2021-10-14 | 9.72 | $9.75 | 102 |
| 2021-10-13 | 9.71 | $9.74 | — |
| 2021-10-12 | 9.71 | $9.74 | 16 |
| 2021-10-11 | 9.71 | $9.74 | 38934 |
| 2021-10-08 | 9.71 | $9.73 | 181 |
| 2021-10-07 | 9.71 | $9.73 | 1006 |
| 2021-10-06 | 9.71 | $9.73 | 20352 |
| 2021-10-05 | 9.72 | $9.75 | — |
| 2021-10-04 | 9.71 | $9.75 | 2687 |
| 2021-10-01 | 9.71 | $9.69 | 2101 |
| 2021-09-30 | 9.71 | $9.67 | 271 |
| 2021-09-29 | 9.71 | $9.67 | 46287 |
| 2021-09-28 | 9.72 | $9.70 | 1 |
| 2021-09-27 | 9.72 | $9.70 | — |
| 2021-09-24 | 9.72 | $9.70 | — |
| 2021-09-23 | 9.73 | $9.70 | — |
| 2021-09-22 | 9.73 | $9.70 | 15 |
| 2021-09-21 | 9.73 | $9.70 | 15 |
| 2021-09-20 | 9.73 | $9.70 | 100 |
| 2021-09-17 | 9.74 | $9.73 | 37 |
| 2021-09-16 | 9.73 | $9.73 | 1572 |
| 2021-09-15 | 9.73 | $9.72 | 3802 |
| 2021-09-14 | 9.73 | $9.73 | 183 |
| 2021-09-13 | 9.73 | $9.74 | 40 |
| 2021-09-10 | 9.72 | $9.74 | — |
| 2021-09-09 | 9.72 | $9.74 | 31 |
| 2021-09-08 | 9.71 | $9.74 | 101 |
| 2021-09-07 | 9.71 | $9.74 | — |
| 2021-09-03 | 9.71 | $9.74 | 4269 |
| 2021-09-02 | 9.70 | $9.66 | 9824 |
| 2021-09-01 | 9.71 | $9.71 | 1043 |
| 2021-08-31 | 9.71 | $9.75 | 4 |
| 2021-08-30 | 9.70 | $9.75 | 1 |
| 2021-08-27 | 9.70 | $9.75 | — |
| 2021-08-26 | 9.70 | $9.75 | 15 |
| 2021-08-25 | 9.70 | $9.75 | — |
| 2021-08-24 | 9.70 | $9.75 | — |
| 2021-08-23 | 9.70 | $9.75 | 1 |
| 2021-08-20 | 9.70 | $9.75 | 206 |
| 2021-08-19 | 9.70 | $9.67 | 3166 |
| 2021-08-18 | 9.70 | $9.68 | 18 |
| 2021-08-17 | 9.70 | $9.68 | 5 |
| 2021-08-16 | 9.70 | $9.68 | 5 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.69
2024-09-16
Close Price
$9.00
Vol: 8522
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.69
Average
10.23
Maximum
11.15
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-09-16 | 10.69 | $9.00 | 8522 |
| 2024-09-13 | 10.86 | $12.00 | 4500 |
| 2024-09-12 | 10.75 | $10.80 | 1232 |
| 2024-09-11 | 10.74 | $10.94 | 414 |
| 2024-09-10 | 10.72 | $10.34 | — |
| 2024-09-09 | 10.76 | $10.34 | 100 |
| 2024-09-06 | 10.80 | $10.34 | 416 |
| 2024-09-05 | 10.85 | $11.10 | — |
| 2024-09-04 | 10.82 | $11.10 | — |
| 2024-09-03 | 10.80 | $11.10 | — |
| 2024-08-30 | 10.76 | $11.10 | — |
| 2024-08-29 | 10.73 | $11.10 | — |
| 2024-08-28 | 10.69 | $11.10 | 3 |
| 2024-08-27 | 10.65 | $11.10 | — |
| 2024-08-26 | 10.60 | $11.10 | 1700 |
| 2024-08-23 | 10.55 | $10.79 | 400 |
| 2024-08-22 | 10.52 | $10.62 | 1223 |
| 2024-08-21 | 10.51 | $10.68 | 1200 |
| 2024-08-20 | 10.49 | $11.05 | 841 |
| 2024-08-19 | 10.43 | $10.93 | 100 |
| 2024-08-16 | 10.38 | $10.93 | 100 |
| 2024-08-15 | 10.32 | $10.93 | 200 |
| 2024-08-14 | 10.26 | $10.32 | 4300 |
| 2024-08-13 | 10.25 | $11.20 | 1300 |
| 2024-08-12 | 10.15 | $11.06 | 2947 |
| 2024-08-09 | 10.06 | $10.25 | — |
| 2024-08-08 | 10.04 | $10.25 | 1405 |
| 2024-08-07 | 10.01 | $10.58 | 104 |
| 2024-08-06 | 9.95 | $10.22 | — |
| 2024-08-05 | 9.93 | $10.22 | — |
| 2024-08-02 | 9.89 | $10.22 | 700 |
| 2024-08-01 | 9.86 | $10.00 | 400 |
| 2024-07-31 | 9.85 | $9.83 | — |
| 2024-07-30 | 9.85 | $9.83 | 300 |
| 2024-07-29 | 9.85 | $9.73 | — |
| 2024-07-26 | 9.86 | $9.73 | — |
| 2024-07-25 | 9.87 | $9.73 | 500 |
| 2024-07-24 | 9.89 | $9.70 | 1019 |
| 2024-07-23 | 9.91 | $9.40 | — |
| 2024-07-22 | 9.96 | $9.40 | 444 |
| 2024-07-19 | 10.02 | $9.35 | 156 |
| 2024-07-18 | 10.09 | $9.94 | 611 |
| 2024-07-17 | 10.11 | $10.20 | 1799 |
| 2024-07-16 | 10.10 | $9.00 | 2591 |
| 2024-07-15 | 10.22 | $9.27 | 940 |
| 2024-07-12 | 10.32 | $9.91 | 191 |
| 2024-07-11 | 10.36 | $9.69 | 1938 |
| 2024-07-10 | 10.43 | $9.75 | 1210 |
| 2024-07-09 | 10.50 | $9.88 | 295 |
| 2024-07-08 | 10.57 | $9.96 | 814 |
| 2024-07-05 | 10.63 | $9.85 | 739 |
| 2024-07-03 | 10.71 | $10.40 | 13405 |
| 2024-07-02 | 10.74 | $10.49 | 619 |
| 2024-07-01 | 10.77 | $10.00 | 501 |
| 2024-06-28 | 10.85 | $10.50 | 665 |
| 2024-06-27 | 10.89 | $10.80 | 777935 |
| 2024-06-26 | 10.90 | $10.30 | 1794 |
| 2024-06-25 | 10.96 | $11.00 | 2260 |
| 2024-06-21 | 10.96 | $11.19 | 620 |
| 2024-06-20 | 10.93 | $11.05 | 3272 |
| 2024-06-18 | 10.92 | $11.06 | 3907 |
| 2024-06-17 | 10.91 | $11.15 | 2108 |
| 2024-06-14 | 10.88 | $10.50 | 905 |
| 2024-06-13 | 10.92 | $10.50 | 2068 |
| 2024-06-12 | 10.97 | $10.50 | 2805 |
| 2024-06-11 | 11.02 | $10.70 | 2605 |
| 2024-06-10 | 11.05 | $11.33 | 407 |
| 2024-06-07 | 11.02 | $10.80 | 7657 |
| 2024-06-06 | 11.04 | $10.70 | 2569 |
| 2024-06-05 | 11.08 | $11.00 | 11480 |
| 2024-06-04 | 11.09 | $11.50 | 6105 |
| 2024-06-03 | 11.04 | $10.29 | 4183 |
| 2024-05-31 | 11.12 | $10.86 | 15067 |
| 2024-05-30 | 11.15 | $11.20 | 26866 |
| 2024-05-29 | 11.14 | $11.19 | 437 |
| 2024-05-28 | 11.14 | $11.18 | 322425 |
| 2024-05-23 | 11.13 | $11.19 | 2809 |
| 2024-05-22 | 11.13 | $11.18 | 309 |
| 2024-05-21 | 11.12 | $11.18 | 15519 |
| 2024-05-20 | 11.12 | $11.17 | 28188 |
| 2024-05-17 | 11.11 | $11.16 | 100301 |
| 2024-05-16 | 11.11 | $11.16 | 12566 |
| 2024-05-13 | 11.10 | $11.12 | 354 |
| 2024-05-09 | 11.10 | $11.12 | 14 |
| 2024-05-07 | 11.10 | $11.12 | 2002 |
| 2024-05-03 | 11.09 | $11.10 | 803 |
| 2024-04-30 | 11.09 | $11.10 | 147 |
| 2024-04-29 | 11.09 | $11.10 | 1111 |
| 2024-04-23 | 11.09 | $11.10 | 130330 |
| 2024-04-22 | 11.09 | $11.12 | 192 |
| 2024-04-17 | 11.09 | $11.12 | 29963 |
| 2024-04-15 | 11.08 | $11.11 | 861 |
| 2024-04-11 | 11.08 | $11.11 | 1202 |
| 2024-04-09 | 11.08 | $11.11 | 1191 |
| 2024-04-08 | 11.07 | $11.14 | 310 |
| 2024-04-05 | 11.07 | $11.14 | 802 |
| 2024-04-04 | 11.06 | $11.14 | 2424 |
| 2024-04-03 | 11.05 | $11.13 | 261 |
| 2024-04-01 | 11.04 | $11.09 | 2390 |
| 2024-03-27 | 11.04 | $11.09 | 431 |
| 2024-03-26 | 11.03 | $11.08 | 275 |
| 2024-03-25 | 11.03 | $11.07 | 951 |
| 2024-03-22 | 11.02 | $11.05 | 39355 |
| 2024-03-21 | 11.02 | $11.06 | 38440 |
| 2024-03-20 | 11.02 | $11.05 | 1096 |
| 2024-03-19 | 11.01 | $11.06 | 522 |
| 2024-03-18 | 11.01 | $11.06 | 926 |
| 2024-03-15 | 11.00 | $11.05 | 446 |
| 2024-03-13 | 11.00 | $11.05 | 300 |
| 2024-03-11 | 10.99 | $11.04 | 266 |
| 2024-03-08 | 10.99 | $11.03 | 2394 |
| 2024-03-06 | 10.98 | $11.01 | 100112 |
| 2024-03-05 | 10.98 | $11.02 | 146 |
| 2024-03-04 | 10.98 | $11.00 | 199 |
| 2024-02-29 | 10.97 | $11.00 | 314231 |
| 2024-02-28 | 10.97 | $10.98 | 237 |
| 2024-02-27 | 10.97 | $10.99 | 1249 |
| 2024-02-26 | 10.97 | $10.98 | 399 |
| 2024-02-23 | 10.97 | $10.98 | 100 |
| 2024-02-22 | 10.97 | $10.98 | 223 |
| 2024-02-21 | 10.96 | $10.98 | 2375 |
| 2024-02-20 | 10.96 | $10.98 | 400 |
| 2024-02-16 | 10.96 | $10.98 | 121 |
| 2024-02-15 | 10.96 | $10.98 | 106 |
| 2024-02-14 | 10.96 | $10.98 | 152292 |
| 2024-02-13 | 10.95 | $10.98 | 121021 |
| 2024-02-12 | 10.95 | $10.98 | 2490 |
| 2024-02-09 | 10.95 | $10.98 | 200 |
| 2024-02-08 | 10.95 | $10.97 | — |
| 2024-02-07 | 10.94 | $10.97 | — |
| 2024-02-06 | 10.94 | $10.97 | 3929 |
| 2024-02-05 | 10.94 | $10.95 | — |
| 2024-02-02 | 10.94 | $10.95 | — |
| 2024-02-01 | 10.93 | $10.95 | — |
| 2024-01-31 | 10.93 | $10.95 | — |
| 2024-01-30 | 10.93 | $10.95 | 300 |
| 2024-01-29 | 10.93 | $10.95 | 785 |
| 2024-01-26 | 10.93 | $10.96 | — |
| 2024-01-25 | 10.92 | $10.96 | 1383 |
| 2024-01-24 | 10.92 | $10.96 | 3446 |
| 2024-01-23 | 10.91 | $10.97 | 402 |
| 2024-01-22 | 10.91 | $10.98 | — |
| 2024-01-19 | 10.90 | $10.98 | 1753 |
| 2024-01-18 | 10.89 | $10.94 | — |
| 2024-01-17 | 10.89 | $10.94 | 30053 |
| 2024-01-16 | 10.88 | $10.95 | 4904 |
| 2024-01-12 | 10.88 | $10.92 | — |
| 2024-01-11 | 10.87 | $10.92 | 4559 |
| 2024-01-10 | 10.87 | $10.91 | 723 |
| 2024-01-09 | 10.86 | $10.89 | — |
| 2024-01-08 | 10.86 | $10.89 | 677 |
| 2024-01-05 | 10.86 | $10.86 | 117 |
| 2024-01-04 | 10.85 | $10.86 | — |
| 2024-01-03 | 10.85 | $10.86 | 1132 |
| 2024-01-02 | 10.85 | $10.85 | — |
| 2023-12-29 | 10.85 | $10.85 | 470 |
| 2023-12-28 | 10.85 | $10.86 | — |
| 2023-12-27 | 10.85 | $10.86 | — |
| 2023-12-26 | 10.85 | $10.86 | 35271 |
| 2023-12-22 | 10.85 | $10.86 | 1027 |
| 2023-12-21 | 10.85 | $10.86 | 1265 |
| 2023-12-20 | 10.85 | $10.87 | 201 |
| 2023-12-19 | 10.85 | $10.87 | 211256 |
| 2023-12-18 | 10.85 | $10.88 | — |
| 2023-12-15 | 10.84 | $10.88 | 100 |
| 2023-12-14 | 10.84 | $10.88 | — |
| 2023-12-13 | 10.83 | $10.88 | — |
| 2023-12-12 | 10.83 | $10.88 | 2943 |
| 2023-12-11 | 10.82 | $10.84 | 1234 |
| 2023-12-08 | 10.82 | $10.88 | — |
| 2023-12-07 | 10.82 | $10.88 | 123 |
| 2023-12-06 | 10.81 | $10.87 | 179 |
| 2023-12-05 | 10.80 | $10.84 | — |
| 2023-12-04 | 10.80 | $10.84 | — |
| 2023-12-01 | 10.79 | $10.84 | 614 |
| 2023-11-30 | 10.79 | $10.83 | 2026 |
| 2023-11-29 | 10.78 | $10.81 | 19477 |
| 2023-11-28 | 10.78 | $10.82 | 25717 |
| 2023-11-27 | 10.78 | $10.80 | 1313 |
| 2023-11-24 | 10.78 | $10.81 | 54553 |
| 2023-11-22 | 10.77 | $10.81 | 22715 |
| 2023-11-21 | 10.77 | $10.79 | 71664 |
| 2023-11-20 | 10.76 | $10.79 | — |
| 2023-11-17 | 10.76 | $10.79 | 903 |
| 2023-11-16 | 10.76 | $10.81 | 191 |
| 2023-11-15 | 10.75 | $10.81 | — |
| 2023-11-14 | 10.75 | $10.81 | — |
| 2023-11-13 | 10.74 | $10.81 | 204 |
| 2023-11-10 | 10.73 | $10.80 | 2302 |
| 2023-11-09 | 10.73 | $10.79 | — |
| 2023-11-08 | 10.72 | $10.79 | 1527 |
| 2023-11-07 | 10.71 | $10.70 | — |
| 2023-11-06 | 10.72 | $10.70 | — |
| 2023-11-03 | 10.72 | $10.70 | 354 |
| 2023-11-02 | 10.72 | $10.70 | 2090 |
| 2023-11-01 | 10.72 | $10.70 | — |
| 2023-10-31 | 10.72 | $10.70 | 816 |
| 2023-10-30 | 10.72 | $10.73 | 1505 |
| 2023-10-27 | 10.72 | $10.72 | — |
| 2023-10-26 | 10.72 | $10.72 | — |
| 2023-10-25 | 10.73 | $10.72 | — |
| 2023-10-24 | 10.73 | $10.72 | 145 |
| 2023-10-23 | 10.73 | $10.71 | 100 |
| 2023-10-20 | 10.73 | $10.73 | — |
| 2023-10-19 | 10.73 | $10.73 | — |
| 2023-10-18 | 10.73 | $10.73 | — |
| 2023-10-17 | 10.73 | $10.73 | 102 |
| 2023-10-16 | 10.73 | $10.75 | 7103 |
| 2023-10-13 | 10.73 | $10.73 | 191 |
| 2023-10-12 | 10.72 | $10.91 | 107 |
| 2023-10-11 | 10.70 | $10.68 | 103 |
| 2023-10-10 | 10.71 | $10.72 | 102 |
| 2023-10-09 | 10.71 | $10.75 | 109 |
| 2023-10-06 | 10.70 | $10.75 | 2000 |
| 2023-10-05 | 10.70 | $10.68 | 286 |
| 2023-10-04 | 10.70 | $10.66 | 102 |
| 2023-10-03 | 10.70 | $10.66 | 2102 |
| 2023-10-02 | 10.71 | $10.63 | — |
| 2023-09-29 | 10.72 | $10.63 | — |
| 2023-09-28 | 10.73 | $10.63 | — |
| 2023-09-27 | 10.74 | $10.63 | — |
| 2023-09-26 | 10.75 | $10.63 | 101 |
| 2023-09-25 | 10.76 | $10.69 | 122 |
| 2023-09-22 | 10.77 | $10.69 | 480 |
| 2023-09-21 | 10.77 | $10.68 | 246 |
| 2023-09-20 | 10.78 | $10.69 | 173 |
| 2023-09-19 | 10.79 | $10.78 | 100 |
| 2023-09-18 | 10.80 | $10.78 | — |
| 2023-09-15 | 10.80 | $10.78 | — |
| 2023-09-14 | 10.80 | $10.78 | — |
| 2023-09-13 | 10.80 | $10.78 | — |
| 2023-09-12 | 10.80 | $10.78 | 535 |
| 2023-09-11 | 10.81 | $10.79 | 4137 |
| 2023-09-08 | 10.81 | $11.88 | 3005 |
| 2023-09-07 | 10.69 | $10.73 | 479 |
| 2023-09-06 | 10.69 | $10.76 | 256 |
| 2023-09-05 | 10.68 | $10.73 | 5241 |
| 2023-09-01 | 10.68 | $10.76 | 1044 |
| 2023-08-31 | 10.67 | $10.72 | 8134 |
| 2023-08-30 | 10.67 | $10.69 | 46272 |
| 2023-08-29 | 10.66 | $10.70 | 336 |
| 2023-08-28 | 10.66 | $10.69 | — |
| 2023-08-25 | 10.66 | $10.69 | — |
| 2023-08-24 | 10.65 | $10.69 | — |
| 2023-08-23 | 10.65 | $10.69 | 6327 |
| 2023-08-22 | 10.64 | $10.66 | 36113 |
| 2023-08-21 | 10.64 | $10.66 | 2309 |
| 2023-08-18 | 10.64 | $10.70 | 103 |
| 2023-08-17 | 10.63 | $10.65 | 100872 |
| 2023-08-16 | 10.63 | $10.67 | 204 |
| 2023-08-15 | 10.63 | $10.63 | 1540 |
| 2023-08-14 | 10.63 | $10.67 | 247 |
| 2023-08-11 | 10.62 | $10.64 | 292140 |
| 2023-08-10 | 10.62 | $10.65 | 2240 |
| 2023-08-09 | 10.62 | $10.65 | 19903 |
| 2023-08-08 | 10.61 | $10.65 | 18806 |
| 2023-08-07 | 10.61 | $10.70 | 2616 |
| 2023-08-04 | 10.60 | $10.66 | — |
| 2023-08-03 | 10.59 | $10.66 | 143 |
| 2023-08-02 | 10.59 | $10.65 | — |
| 2023-08-01 | 10.58 | $10.65 | 56363 |
| 2023-07-31 | 10.57 | $10.63 | 1081 |
| 2023-07-28 | 10.57 | $10.63 | 103 |
| 2023-07-27 | 10.56 | $10.63 | 26805 |
| 2023-07-26 | 10.55 | $10.59 | — |
| 2023-07-25 | 10.55 | $10.59 | 100 |
| 2023-07-24 | 10.54 | $10.57 | — |
| 2023-07-21 | 10.54 | $10.57 | — |
| 2023-07-20 | 10.54 | $10.57 | — |
| 2023-07-19 | 10.53 | $10.57 | 7010 |
| 2023-07-18 | 10.53 | $10.55 | 5911 |
| 2023-07-17 | 10.53 | $10.54 | 20790 |
| 2023-07-14 | 10.53 | $10.53 | 100 |
| 2023-07-13 | 10.53 | $10.53 | 5108 |
| 2023-07-12 | 10.53 | $10.53 | — |
| 2023-07-11 | 10.52 | $10.53 | 1001 |
| 2023-07-10 | 10.52 | $10.53 | 163 |
| 2023-07-07 | 10.52 | $10.52 | 203 |
| 2023-07-06 | 10.52 | $10.53 | — |
| 2023-07-05 | 10.52 | $10.53 | — |
| 2023-07-03 | 10.52 | $10.53 | 929 |
| 2023-06-30 | 10.52 | $10.52 | 107561 |
| 2023-06-29 | 10.52 | $10.53 | — |
| 2023-06-28 | 10.52 | $10.53 | — |
| 2023-06-27 | 10.52 | $10.53 | — |
| 2023-06-26 | 10.52 | $10.53 | — |
| 2023-06-23 | 10.52 | $10.53 | — |
| 2023-06-21 | 10.52 | $10.53 | 111 |
| 2023-06-20 | 10.52 | $10.52 | 2241 |
| 2023-06-16 | 10.52 | $10.51 | 200713 |
| 2023-06-15 | 10.52 | $10.48 | 378988 |
| 2023-06-14 | 10.52 | $10.57 | 782 |
| 2023-06-13 | 10.51 | $10.57 | — |
| 2023-06-12 | 10.51 | $10.57 | — |
| 2023-06-09 | 10.50 | $10.57 | 9420 |
| 2023-06-08 | 10.49 | $10.53 | 100 |
| 2023-06-07 | 10.49 | $10.53 | 11278 |
| 2023-06-06 | 10.49 | $10.53 | 465 |
| 2023-06-05 | 10.48 | $10.58 | 32561 |
| 2023-06-02 | 10.47 | $10.58 | 21446 |
| 2023-06-01 | 10.46 | $10.69 | 188 |
| 2023-05-31 | 10.44 | $10.60 | 245 |
| 2023-05-30 | 10.42 | $10.48 | 100 |
| 2023-05-26 | 10.41 | $10.48 | — |
| 2023-05-25 | 10.40 | $10.48 | 3658 |
| 2023-05-24 | 10.40 | $10.52 | 6048 |
| 2023-05-23 | 10.38 | $10.45 | 13414 |
| 2023-05-22 | 10.38 | $10.41 | 220 |
| 2023-05-19 | 10.37 | $10.40 | 1611 |
| 2023-05-18 | 10.37 | $10.39 | 583 |
| 2023-05-17 | 10.37 | $10.41 | 790 |
| 2023-05-16 | 10.36 | $10.39 | 4343 |
| 2023-05-15 | 10.36 | $10.39 | — |
| 2023-05-12 | 10.36 | $10.39 | 644 |
| 2023-05-11 | 10.35 | $10.37 | 2279 |
| 2023-05-10 | 10.35 | $10.39 | 269 |
| 2023-05-09 | 10.35 | $10.35 | — |
| 2023-05-08 | 10.35 | $10.35 | 1025 |
| 2023-05-05 | 10.35 | $10.38 | 4191 |
| 2023-05-04 | 10.35 | $10.36 | 1471 |
| 2023-05-03 | 10.34 | $10.38 | 967 |
| 2023-05-02 | 10.34 | $10.37 | 412 |
| 2023-05-01 | 10.34 | $10.38 | 308 |
| 2023-04-28 | 10.33 | $10.40 | 1109 |
| 2023-04-27 | 10.33 | $10.37 | 25741 |
| 2023-04-26 | 10.32 | $10.40 | 272 |
| 2023-04-25 | 10.31 | $10.39 | 6262 |
| 2023-04-24 | 10.31 | $10.41 | 1244 |
| 2023-04-21 | 10.29 | $10.33 | 313 |
| 2023-04-20 | 10.29 | $10.33 | 707 |
| 2023-04-19 | 10.29 | $10.30 | — |
| 2023-04-18 | 10.29 | $10.30 | — |
| 2023-04-17 | 10.28 | $10.30 | — |
| 2023-04-14 | 10.28 | $10.30 | 201 |
| 2023-04-13 | 10.28 | $10.28 | — |
| 2023-04-12 | 10.28 | $10.28 | 513 |
| 2023-04-11 | 10.28 | $10.28 | 4276 |
| 2023-04-10 | 10.28 | $10.34 | 1276 |
| 2023-04-06 | 10.27 | $10.30 | 29152 |
| 2023-04-05 | 10.27 | $10.33 | 2669 |
| 2023-04-04 | 10.26 | $10.30 | 2916 |
| 2023-04-03 | 10.26 | $10.31 | 1183 |
| 2023-03-31 | 10.26 | $10.31 | — |
| 2023-03-30 | 10.25 | $10.31 | 2706 |
| 2023-03-29 | 10.24 | $10.28 | 1243 |
| 2023-03-28 | 10.24 | $10.34 | 836 |
| 2023-03-27 | 10.23 | $10.27 | 753 |
| 2023-03-24 | 10.22 | $10.27 | 7859 |
| 2023-03-23 | 10.22 | $10.29 | 1807 |
| 2023-03-22 | 10.21 | $10.29 | 16896 |
| 2023-03-21 | 10.20 | $10.20 | 100 |
| 2023-03-20 | 10.21 | $10.20 | 4502 |
| 2023-03-17 | 10.21 | $10.22 | — |
| 2023-03-16 | 10.20 | $10.22 | 9649 |
| 2023-03-15 | 10.20 | $10.22 | 23798 |
| 2023-03-14 | 10.20 | $10.20 | 801 |
| 2023-03-13 | 10.20 | $10.20 | 18889 |
| 2023-03-10 | 10.20 | $10.23 | 26294 |
| 2023-03-09 | 10.20 | $10.22 | 507568 |
| 2023-03-08 | 10.20 | $10.21 | 41347 |
| 2023-03-07 | 10.19 | $10.22 | 82995 |
| 2023-03-06 | 10.19 | $10.23 | 45495 |
| 2023-03-03 | 10.19 | $10.21 | 133173 |
| 2023-03-02 | 10.19 | $10.21 | 116255 |
| 2023-03-01 | 10.18 | $10.21 | 201193 |
| 2023-02-28 | 10.18 | $10.23 | 82644 |
| 2023-02-27 | 10.18 | $10.23 | 191515 |
| 2023-02-24 | 10.17 | $10.19 | 2064 |
| 2023-02-23 | 10.17 | $10.19 | 324 |
| 2023-02-22 | 10.17 | $10.18 | 200139 |
| 2023-02-21 | 10.16 | $10.20 | — |
| 2023-02-17 | 10.16 | $10.20 | — |
| 2023-02-16 | 10.16 | $10.20 | 13040 |
| 2023-02-15 | 10.15 | $10.17 | 15583 |
| 2023-02-14 | 10.15 | $10.17 | — |
| 2023-02-13 | 10.15 | $10.17 | 52 |
| 2023-02-10 | 10.14 | $10.17 | 706089 |
| 2023-02-09 | 10.14 | $10.16 | 12538 |
| 2023-02-08 | 10.14 | $10.17 | 1038 |
| 2023-02-07 | 10.14 | $10.16 | 7384 |
| 2023-02-06 | 10.13 | $10.15 | 65 |
| 2023-02-03 | 10.13 | $10.15 | 766198 |
| 2023-02-02 | 10.13 | $10.15 | — |
| 2023-02-01 | 10.13 | $10.15 | 9126 |
| 2023-01-31 | 10.13 | $10.16 | 1.4M |
| 2023-01-30 | 10.12 | $10.15 | 861 |
| 2023-01-27 | 10.12 | $10.14 | 111 |
| 2023-01-26 | 10.12 | $10.14 | 8 |
| 2023-01-25 | 10.11 | $10.14 | 290 |
| 2023-01-24 | 10.11 | $10.15 | 369378 |
| 2023-01-23 | 10.11 | $10.14 | 2.0M |
| 2023-01-20 | 10.10 | $10.13 | 1700 |
| 2023-01-19 | 10.10 | $10.14 | 12076 |
| 2023-01-18 | 10.10 | $10.14 | 70486 |
| 2023-01-17 | 10.09 | $10.13 | 19300 |
| 2023-01-13 | 10.09 | $10.12 | 700 |
| 2023-01-12 | 10.09 | $10.13 | 2200 |
| 2023-01-11 | 10.08 | $10.13 | 1503 |
| 2023-01-10 | 10.08 | $10.12 | 110500 |
| 2023-01-09 | 10.07 | $10.12 | 100707 |
| 2023-01-06 | 10.07 | $10.11 | 7321 |
| 2023-01-05 | 10.07 | $10.11 | 3.0M |
| 2023-01-04 | 10.06 | $10.08 | 716 |
| 2023-01-03 | 10.06 | $10.08 | 2862 |
| 2022-12-30 | 10.06 | $10.08 | 81985 |
| 2022-12-29 | 10.05 | $10.08 | 362293 |
| 2022-12-28 | 10.05 | $10.08 | 2150 |
| 2022-12-27 | 10.05 | $10.10 | 89392 |
| 2022-12-23 | 10.04 | $10.07 | 327328 |
| 2022-12-22 | 10.04 | $10.07 | 14123 |
| 2022-12-21 | 10.04 | $10.06 | 558 |
| 2022-12-20 | 10.03 | $10.06 | 19074 |
| 2022-12-19 | 10.03 | $10.05 | 1232 |
| 2022-12-16 | 10.03 | $10.06 | 91084 |
| 2022-12-15 | 10.03 | $10.06 | 207 |
| 2022-12-14 | 10.02 | $10.06 | 438 |
| 2022-12-13 | 10.02 | $10.06 | 599 |
| 2022-12-12 | 10.01 | $10.05 | 126 |
| 2022-12-09 | 10.01 | $10.04 | 77845 |
| 2022-12-08 | 10.01 | $10.03 | 626 |
| 2022-12-07 | 10.01 | $10.03 | 135515 |
| 2022-12-06 | 10.00 | $10.03 | 305 |
| 2022-12-05 | 10.00 | $10.03 | 207 |
| 2022-12-02 | 10.00 | $10.04 | 14578 |
| 2022-12-01 | 9.99 | $10.01 | 3033 |
| 2022-11-30 | 9.99 | $10.01 | 1300 |
| 2022-11-29 | 9.99 | $10.02 | 811027 |
| 2022-11-28 | 9.98 | $10.01 | 676236 |
| 2022-11-25 | 9.98 | $10.01 | — |
| 2022-11-23 | 9.98 | $10.01 | 7903 |
| 2022-11-22 | 9.98 | $10.00 | 8632 |
| 2022-11-21 | 9.97 | $9.99 | 843789 |
| 2022-11-18 | 9.97 | $10.00 | 8363 |
| 2022-11-17 | 9.97 | $9.99 | 220 |
| 2022-11-16 | 9.97 | $9.99 | — |
| 2022-11-15 | 9.96 | $9.99 | 216 |
| 2022-11-14 | 9.96 | $9.98 | 26291 |
| 2022-11-11 | 9.96 | $9.98 | 200 |
| 2022-11-10 | 9.96 | $9.99 | 16800 |
| 2022-11-09 | 9.95 | $9.97 | 100 |
| 2022-11-08 | 9.95 | $9.98 | — |
| 2022-11-07 | 9.95 | $9.98 | 200 |
| 2022-11-04 | 9.94 | $9.98 | 3900 |
| 2022-11-03 | 9.94 | $9.97 | 74559 |
| 2022-11-02 | 9.94 | $9.97 | 502 |
| 2022-11-01 | 9.93 | $9.96 | 60320 |
| 2022-10-31 | 9.93 | $9.95 | 2 |
| 2022-10-28 | 9.93 | $9.95 | 1801 |
| 2022-10-27 | 9.93 | $9.95 | 7594 |
| 2022-10-26 | 9.92 | $9.95 | 112692 |
| 2022-10-25 | 9.92 | $9.94 | — |
| 2022-10-24 | 9.92 | $9.94 | — |
| 2022-10-21 | 9.92 | $9.94 | 40574 |
| 2022-10-20 | 9.92 | $9.94 | 71966 |
| 2022-10-19 | 9.91 | $9.93 | 1 |
| 2022-10-18 | 9.91 | $9.93 | — |
| 2022-10-17 | 9.91 | $9.93 | 122386 |
| 2022-10-14 | 9.91 | $9.92 | 99912 |
| 2022-10-13 | 9.91 | $9.92 | 1500 |
| 2022-10-12 | 9.91 | $9.92 | — |
| 2022-10-11 | 9.91 | $9.92 | 18200 |
| 2022-10-10 | 9.90 | $9.92 | — |
| 2022-10-07 | 9.90 | $9.92 | 28291 |
| 2022-10-06 | 9.90 | $9.92 | 11400 |
| 2022-10-05 | 9.90 | $9.92 | 120152 |
| 2022-10-04 | 9.90 | $9.92 | 3100 |
| 2022-10-03 | 9.90 | $9.92 | 30500 |
| 2022-09-30 | 9.89 | $9.91 | 285770 |
| 2022-09-29 | 9.89 | $9.91 | 244979 |
| 2022-09-28 | 9.89 | $9.90 | 16455 |
| 2022-09-27 | 9.89 | $9.91 | 3280 |
| 2022-09-26 | 9.89 | $9.90 | 228604 |
| 2022-09-23 | 9.89 | $9.92 | 52296 |
| 2022-09-22 | 9.88 | $9.89 | 59655 |
| 2022-09-21 | 9.88 | $9.90 | 71392 |
| 2022-09-20 | 9.88 | $9.88 | 101 |
| 2022-09-19 | 9.88 | $9.88 | 140855 |
| 2022-09-16 | 9.88 | $9.89 | — |
| 2022-09-15 | 9.88 | $9.89 | 1500 |
| 2022-09-14 | 9.88 | $9.88 | — |
| 2022-09-13 | 9.88 | $9.88 | 100100 |
| 2022-09-12 | 9.87 | $9.90 | 53 |
| 2022-09-09 | 9.87 | $9.90 | 150201 |
| 2022-09-08 | 9.87 | $9.88 | 77210 |
| 2022-09-07 | 9.87 | $9.88 | 1 |
| 2022-09-06 | 9.87 | $9.88 | 4902 |
| 2022-09-02 | 9.87 | $9.87 | 2620 |
| 2022-09-01 | 9.87 | $9.95 | 2002 |
| 2022-08-31 | 9.86 | $9.88 | 501 |
| 2022-08-30 | 9.85 | $9.87 | — |
| 2022-08-29 | 9.85 | $9.87 | 2390 |
| 2022-08-26 | 9.85 | $9.86 | 13578 |
| 2022-08-25 | 9.85 | $9.85 | — |
| 2022-08-24 | 9.85 | $9.85 | 27744 |
| 2022-08-23 | 9.85 | $9.87 | 103 |
| 2022-08-22 | 9.85 | $9.87 | 165 |
| 2022-08-19 | 9.84 | $9.85 | — |
| 2022-08-18 | 9.84 | $9.85 | 100002 |
| 2022-08-17 | 9.84 | $9.86 | 103912 |
| 2022-08-16 | 9.84 | $9.86 | 2572 |
| 2022-08-15 | 9.84 | $9.84 | 224 |
| 2022-08-12 | 9.84 | $9.86 | 52 |
| 2022-08-11 | 9.84 | $9.86 | 1560 |
| 2022-08-10 | 9.84 | $9.87 | 453 |
| 2022-08-09 | 9.83 | $9.85 | 23888 |
| 2022-08-08 | 9.83 | $9.85 | 167 |
| 2022-08-05 | 9.83 | $9.87 | 142807 |
| 2022-08-04 | 9.82 | $9.84 | 6578 |
| 2022-08-03 | 9.82 | $9.85 | 9450 |
| 2022-08-02 | 9.82 | $9.86 | 505 |
| 2022-08-01 | 9.82 | $9.84 | 40442 |
| 2022-07-29 | 9.81 | $9.84 | 14401 |
| 2022-07-28 | 9.81 | $9.83 | 3819 |
| 2022-07-27 | 9.81 | $9.83 | 116 |
| 2022-07-26 | 9.81 | $9.83 | 7257 |
| 2022-07-25 | 9.80 | $9.82 | 1268 |
| 2022-07-22 | 9.80 | $9.82 | 5049 |
| 2022-07-21 | 9.80 | $9.81 | 50 |
| 2022-07-20 | 9.80 | $9.81 | 293 |
| 2022-07-19 | 9.80 | $9.82 | 37154 |
| 2022-07-18 | 9.80 | $9.81 | 8954 |
| 2022-07-15 | 9.79 | $9.80 | — |
| 2022-07-14 | 9.79 | $9.80 | 50 |
| 2022-07-13 | 9.79 | $9.80 | 50 |
| 2022-07-12 | 9.79 | $9.80 | 73 |
| 2022-07-11 | 9.79 | $9.80 | 1517 |
| 2022-07-08 | 9.79 | $9.81 | 1946 |
| 2022-07-07 | 9.79 | $9.81 | 3571 |
| 2022-07-06 | 9.79 | $9.79 | 10563 |
| 2022-07-05 | 9.79 | $9.79 | 759988 |
| 2022-07-01 | 9.79 | $9.80 | 19490 |
| 2022-06-30 | 9.78 | $9.80 | 2024 |
| 2022-06-29 | 9.78 | $9.78 | 373 |
| 2022-06-28 | 9.78 | $9.78 | 79244 |
| 2022-06-27 | 9.78 | $9.78 | 122277 |
| 2022-06-24 | 9.78 | $9.79 | 100 |
| 2022-06-23 | 9.78 | $9.80 | 272 |
| 2022-06-22 | 9.78 | $9.80 | 458 |
| 2022-06-21 | 9.78 | $9.76 | 30601 |
| 2022-06-17 | 9.78 | $9.78 | 271 |
| 2022-06-16 | 9.78 | $9.79 | 32093 |
| 2022-06-15 | 9.78 | $9.79 | 4354 |
| 2022-06-14 | 9.78 | $9.79 | 19124 |
| 2022-06-13 | 9.78 | $9.78 | 10243 |
| 2022-06-10 | 9.78 | $9.81 | 1118 |
| 2022-06-09 | 9.78 | $9.80 | 1.1M |
| 2022-06-08 | 9.78 | $9.79 | 45424 |
| 2022-06-07 | 9.77 | $9.79 | 128 |
| 2022-06-06 | 9.77 | $9.78 | — |
| 2022-06-03 | 9.77 | $9.78 | 115 |
| 2022-06-02 | 9.77 | $9.78 | 12557 |
| 2022-06-01 | 9.77 | $9.75 | 185539 |
| 2022-05-31 | 9.77 | $9.75 | — |
| 2022-05-27 | 9.77 | $9.75 | — |
| 2022-05-26 | 9.78 | $9.75 | 6 |
| 2022-05-25 | 9.78 | $9.75 | — |
| 2022-05-24 | 9.78 | $9.75 | 7458 |
| 2022-05-23 | 9.79 | $9.78 | — |
| 2022-05-20 | 9.79 | $9.78 | 32 |
| 2022-05-19 | 9.79 | $9.78 | — |
| 2022-05-18 | 9.79 | $9.78 | 18 |
| 2022-05-17 | 9.79 | $9.78 | 91 |
| 2022-05-16 | 9.79 | $9.78 | 53805 |
| 2022-05-13 | 9.79 | $9.78 | 1626 |
| 2022-05-12 | 9.79 | $9.78 | 11946 |
| 2022-05-11 | 9.79 | $9.76 | 98583 |
| 2022-05-10 | 9.80 | $9.78 | 54601 |
| 2022-05-09 | 9.80 | $9.78 | 10790 |
| 2022-05-06 | 9.80 | $9.81 | 10121 |
| 2022-05-05 | 9.80 | $9.80 | 10383 |
| 2022-05-04 | 9.80 | $9.81 | 12 |
| 2022-05-03 | 9.80 | $9.81 | 985 |
| 2022-05-02 | 9.80 | $9.81 | 10600 |
| 2022-04-29 | 9.79 | $9.80 | 432649 |
| 2022-04-28 | 9.79 | $9.81 | 948 |
| 2022-04-27 | 9.79 | $9.80 | 62440 |
| 2022-04-26 | 9.79 | $9.81 | 700 |
| 2022-04-25 | 9.79 | $9.83 | 24545 |
| 2022-04-22 | 9.78 | $9.81 | 12404 |
| 2022-04-21 | 9.78 | $9.82 | 33150 |
| 2022-04-20 | 9.78 | $9.81 | 60472 |
| 2022-04-19 | 9.77 | $9.80 | 81566 |
| 2022-04-18 | 9.77 | $9.80 | — |
| 2022-04-14 | 9.77 | $9.80 | 67948 |
| 2022-04-13 | 9.77 | $9.80 | 58141 |
| 2022-04-12 | 9.76 | $9.80 | 201226 |
| 2022-04-11 | 9.76 | $9.79 | 2550 |
| 2022-04-08 | 9.76 | $9.79 | 86658 |
| 2022-04-07 | 9.75 | $9.79 | 904821 |
| 2022-04-06 | 9.75 | $9.76 | 2302 |
| 2022-04-05 | 9.75 | $9.78 | 4901 |
| 2022-04-04 | 9.75 | $9.77 | 442 |
| 2022-04-01 | 9.74 | $9.76 | 3201 |
| 2022-03-31 | 9.74 | $9.77 | 122275 |
| 2022-03-30 | 9.74 | $9.75 | 108451 |
| 2022-03-29 | 9.74 | $9.75 | 921 |
| 2022-03-28 | 9.74 | $9.75 | 400 |
| 2022-03-25 | 9.73 | $9.75 | 26327 |
| 2022-03-24 | 9.73 | $9.75 | 25000 |
| 2022-03-23 | 9.73 | $9.74 | 200 |
| 2022-03-22 | 9.73 | $9.75 | 275000 |
| 2022-03-21 | 9.73 | $9.75 | 7700 |
| 2022-03-18 | 9.72 | $9.75 | 9114 |
| 2022-03-17 | 9.72 | $9.74 | 36350 |
| 2022-03-16 | 9.72 | $9.72 | — |
| 2022-03-15 | 9.72 | $9.72 | 150 |
| 2022-03-14 | 9.72 | $9.73 | 120 |
| 2022-03-11 | 9.72 | $9.73 | 212814 |
| 2022-03-10 | 9.72 | $9.73 | — |
| 2022-03-09 | 9.72 | $9.73 | 13046 |
| 2022-03-08 | 9.72 | $9.73 | 200502 |
| 2022-03-07 | 9.71 | $9.72 | 31998 |
| 2022-03-04 | 9.71 | $9.73 | 7301 |
| 2022-03-03 | 9.71 | $9.72 | 2423 |
| 2022-03-02 | 9.71 | $9.72 | 306500 |
| 2022-03-01 | 9.71 | $9.72 | 10906 |
| 2022-02-28 | 9.71 | $9.72 | 35 |
| 2022-02-25 | 9.71 | $9.72 | 6965 |
| 2022-02-24 | 9.71 | $9.71 | 431502 |
| 2022-02-23 | 9.70 | $9.69 | 13276 |
| 2022-02-22 | 9.71 | $9.70 | 475 |
| 2022-02-18 | 9.71 | $9.72 | 200 |
| 2022-02-17 | 9.71 | $9.70 | 350 |
| 2022-02-16 | 9.71 | $9.70 | 314 |
| 2022-02-15 | 9.71 | $9.71 | — |
| 2022-02-14 | 9.71 | $9.71 | 153265 |
| 2022-02-11 | 9.71 | $9.72 | 9 |
| 2022-02-10 | 9.70 | $9.72 | 362609 |
| 2022-02-09 | 9.70 | $9.71 | 3100 |
| 2022-02-08 | 9.70 | $9.70 | — |
| 2022-02-07 | 9.70 | $9.70 | 3203 |
| 2022-02-04 | 9.70 | $9.71 | 9896 |
| 2022-02-03 | 9.70 | $9.71 | 12343 |
| 2022-02-02 | 9.70 | $9.70 | 14258 |
| 2022-02-01 | 9.70 | $9.69 | 25931 |
| 2022-01-31 | 9.70 | $9.69 | 11300 |
| 2022-01-28 | 9.70 | $9.68 | 30324 |
| 2022-01-27 | 9.71 | $9.68 | 67828 |
| 2022-01-26 | 9.71 | $9.67 | 16469 |
| 2022-01-25 | 9.71 | $9.68 | 15248 |
| 2022-01-24 | 9.72 | $9.70 | 48063 |
| 2022-01-21 | 9.72 | $9.73 | 13 |
| 2022-01-20 | 9.72 | $9.73 | 15 |
| 2022-01-19 | 9.72 | $9.73 | 410 |
| 2022-01-18 | 9.72 | $9.70 | 47799 |
| 2022-01-14 | 9.72 | $9.71 | 27091 |
| 2022-01-13 | 9.72 | $9.72 | 1306 |
| 2022-01-12 | 9.72 | $9.73 | 4561 |
| 2022-01-11 | 9.72 | $9.71 | — |
| 2022-01-10 | 9.72 | $9.71 | 4 |
| 2022-01-07 | 9.72 | $9.71 | — |
| 2022-01-06 | 9.72 | $9.71 | 5262 |
| 2022-01-05 | 9.72 | $9.72 | 15110 |
| 2022-01-04 | 9.72 | $9.72 | 41714 |
| 2022-01-03 | 9.72 | $9.73 | 10 |
| 2021-12-31 | 9.72 | $9.73 | 5 |
| 2021-12-30 | 9.72 | $9.73 | 165 |
| 2021-12-29 | 9.72 | $9.70 | 16 |
| 2021-12-28 | 9.72 | $9.70 | 136 |
| 2021-12-27 | 9.73 | $9.70 | 58461 |
| 2021-12-23 | 9.73 | $9.70 | 397 |
| 2021-12-22 | 9.73 | $9.73 | 72024 |
| 2021-12-21 | 9.73 | $9.72 | 5 |
| 2021-12-20 | 9.73 | $9.72 | — |
| 2021-12-17 | 9.73 | $9.72 | 1397 |
| 2021-12-16 | 9.73 | $9.73 | 31436 |
| 2021-12-15 | 9.74 | $9.72 | 63537 |
| 2021-12-14 | 9.74 | $9.73 | 14763 |
| 2021-12-13 | 9.74 | $9.73 | 1364 |
| 2021-12-10 | 9.74 | $9.76 | 50 |
| 2021-12-09 | 9.74 | $9.76 | 2166 |
| 2021-12-08 | 9.73 | $9.73 | 1105 |
| 2021-12-07 | 9.73 | $9.73 | 9150 |
| 2021-12-06 | 9.74 | $9.74 | 3 |
| 2021-12-03 | 9.74 | $9.74 | — |
| 2021-12-02 | 9.74 | $9.74 | 1118 |
| 2021-12-01 | 9.74 | $9.73 | 28550 |
| 2021-11-30 | 9.74 | $9.70 | 423 |
| 2021-11-29 | 9.74 | $9.76 | 91 |
| 2021-11-26 | 9.74 | $9.76 | 104 |
| 2021-11-24 | 9.74 | $9.76 | — |
| 2021-11-23 | 9.73 | $9.76 | 5672 |
| 2021-11-22 | 9.73 | $9.75 | 209170 |
| 2021-11-19 | 9.73 | $9.73 | 6251 |
| 2021-11-18 | 9.73 | $9.73 | 592267 |
| 2021-11-17 | 9.73 | $9.75 | — |
| 2021-11-16 | 9.73 | $9.75 | 29468 |
| 2021-11-15 | 9.72 | $9.73 | — |
| 2021-11-12 | 9.72 | $9.73 | 2 |
| 2021-11-11 | 9.72 | $9.73 | 1 |
| 2021-11-10 | 9.72 | $9.73 | 900 |
| 2021-11-09 | 9.72 | $9.72 | 108 |
| 2021-11-08 | 9.72 | $9.71 | 2941 |
| 2021-11-05 | 9.72 | $9.72 | 2772 |
| 2021-11-04 | 9.72 | $9.73 | 148700 |
| 2021-11-03 | 9.72 | $9.73 | 49741 |
| 2021-11-02 | 9.72 | $9.71 | — |
| 2021-11-01 | 9.72 | $9.71 | 16 |
| 2021-10-29 | 9.72 | $9.71 | 10 |
| 2021-10-28 | 9.72 | $9.71 | 1100 |
| 2021-10-27 | 9.72 | $9.72 | 572 |
| 2021-10-26 | 9.72 | $9.73 | 31707 |
| 2021-10-25 | 9.72 | $9.69 | 106 |
| 2021-10-22 | 9.72 | $9.69 | 268 |
| 2021-10-21 | 9.73 | $9.69 | 1033 |
| 2021-10-20 | 9.73 | $9.74 | 17 |
| 2021-10-19 | 9.73 | $9.74 | 23 |
| 2021-10-18 | 9.73 | $9.74 | 97 |
| 2021-10-15 | 9.73 | $9.74 | 1024 |
| 2021-10-14 | 9.73 | $9.75 | 102 |
| 2021-10-13 | 9.72 | $9.74 | — |
| 2021-10-12 | 9.72 | $9.74 | 16 |
| 2021-10-11 | 9.72 | $9.74 | 38934 |
| 2021-10-08 | 9.72 | $9.73 | 181 |
| 2021-10-07 | 9.72 | $9.73 | 1006 |
| 2021-10-06 | 9.71 | $9.73 | 20352 |
| 2021-10-05 | 9.71 | $9.75 | — |
| 2021-10-04 | 9.71 | $9.75 | 2687 |
| 2021-10-01 | 9.70 | $9.69 | 2101 |
| 2021-09-30 | 9.71 | $9.67 | 271 |
| 2021-09-29 | 9.71 | $9.67 | 46287 |
| 2021-09-28 | 9.71 | $9.70 | 1 |
| 2021-09-27 | 9.71 | $9.70 | — |
| 2021-09-24 | 9.72 | $9.70 | — |
| 2021-09-23 | 9.72 | $9.70 | — |
| 2021-09-22 | 9.72 | $9.70 | 15 |
| 2021-09-21 | 9.72 | $9.70 | 15 |
| 2021-09-20 | 9.72 | $9.70 | 100 |
| 2021-09-17 | 9.73 | $9.73 | 37 |
| 2021-09-16 | 9.73 | $9.73 | 1572 |
| 2021-09-15 | 9.73 | $9.72 | 3802 |
| 2021-09-14 | 9.73 | $9.73 | 183 |
| 2021-09-13 | 9.73 | $9.74 | 40 |
| 2021-09-10 | 9.73 | $9.74 | — |
| 2021-09-09 | 9.72 | $9.74 | 31 |
| 2021-09-08 | 9.72 | $9.74 | 101 |
| 2021-09-07 | 9.72 | $9.74 | — |
| 2021-09-03 | 9.72 | $9.74 | 4269 |
| 2021-09-02 | 9.72 | $9.66 | 9824 |
| 2021-09-01 | 9.72 | $9.71 | 1043 |
| 2021-08-31 | 9.72 | $9.75 | 4 |
| 2021-08-30 | 9.72 | $9.75 | 1 |
| 2021-08-27 | 9.72 | $9.75 | — |
| 2021-08-26 | 9.71 | $9.75 | 15 |
| 2021-08-25 | 9.71 | $9.75 | — |
| 2021-08-24 | 9.71 | $9.75 | — |
| 2021-08-23 | 9.70 | $9.75 | 1 |
| 2021-08-20 | 9.70 | $9.75 | 206 |
| 2021-08-19 | 9.69 | $9.67 | 3166 |
| 2021-08-18 | 9.69 | $9.68 | 18 |
| 2021-08-17 | 9.69 | $9.68 | 5 |
| 2021-08-16 | 9.70 | $9.68 | 5 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.76
2024-09-16
Close Price
$9.00
Vol: 8522
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.67
Average
10.23
Maximum
11.16
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-09-16 | 10.76 | $9.00 | 8522 |
| 2024-09-13 | 10.94 | $12.00 | 4500 |
| 2024-09-12 | 10.83 | $10.80 | 1232 |
| 2024-09-11 | 10.84 | $10.94 | 414 |
| 2024-09-10 | 10.83 | $10.34 | — |
| 2024-09-09 | 10.88 | $10.34 | 100 |
| 2024-09-06 | 10.94 | $10.34 | 416 |
| 2024-09-05 | 10.99 | $11.10 | — |
| 2024-09-04 | 10.97 | $11.10 | — |
| 2024-09-03 | 10.94 | $11.10 | — |
| 2024-08-30 | 10.91 | $11.10 | — |
| 2024-08-29 | 10.87 | $11.10 | — |
| 2024-08-28 | 10.83 | $11.10 | 3 |
| 2024-08-27 | 10.79 | $11.10 | — |
| 2024-08-26 | 10.73 | $11.10 | 1700 |
| 2024-08-23 | 10.68 | $10.79 | 400 |
| 2024-08-22 | 10.64 | $10.62 | 1223 |
| 2024-08-21 | 10.62 | $10.68 | 1200 |
| 2024-08-20 | 10.59 | $11.05 | 841 |
| 2024-08-19 | 10.51 | $10.93 | 100 |
| 2024-08-16 | 10.44 | $10.93 | 100 |
| 2024-08-15 | 10.36 | $10.93 | 200 |
| 2024-08-14 | 10.28 | $10.32 | 4300 |
| 2024-08-13 | 10.25 | $11.20 | 1300 |
| 2024-08-12 | 10.13 | $11.06 | 2947 |
| 2024-08-09 | 10.01 | $10.25 | — |
| 2024-08-08 | 9.97 | $10.25 | 1405 |
| 2024-08-07 | 9.93 | $10.58 | 104 |
| 2024-08-06 | 9.85 | $10.22 | — |
| 2024-08-05 | 9.80 | $10.22 | — |
| 2024-08-02 | 9.76 | $10.22 | 700 |
| 2024-08-01 | 9.71 | $10.00 | 400 |
| 2024-07-31 | 9.68 | $9.83 | — |
| 2024-07-30 | 9.68 | $9.83 | 300 |
| 2024-07-29 | 9.67 | $9.73 | — |
| 2024-07-26 | 9.68 | $9.73 | — |
| 2024-07-25 | 9.69 | $9.73 | 500 |
| 2024-07-24 | 9.71 | $9.70 | 1019 |
| 2024-07-23 | 9.73 | $9.40 | — |
| 2024-07-22 | 9.79 | $9.40 | 444 |
| 2024-07-19 | 9.86 | $9.35 | 156 |
| 2024-07-18 | 9.94 | $9.94 | 611 |
| 2024-07-17 | 9.97 | $10.20 | 1799 |
| 2024-07-16 | 9.98 | $9.00 | 2591 |
| 2024-07-15 | 10.11 | $9.27 | 940 |
| 2024-07-12 | 10.22 | $9.91 | 191 |
| 2024-07-11 | 10.27 | $9.69 | 1938 |
| 2024-07-10 | 10.36 | $9.75 | 1210 |
| 2024-07-09 | 10.44 | $9.88 | 295 |
| 2024-07-08 | 10.51 | $9.96 | 814 |
| 2024-07-05 | 10.58 | $9.85 | 739 |
| 2024-07-03 | 10.67 | $10.40 | 13405 |
| 2024-07-02 | 10.70 | $10.49 | 619 |
| 2024-07-01 | 10.73 | $10.00 | 501 |
| 2024-06-28 | 10.81 | $10.50 | 665 |
| 2024-06-27 | 10.85 | $10.80 | 777935 |
| 2024-06-26 | 10.86 | $10.30 | 1794 |
| 2024-06-25 | 10.92 | $11.00 | 2260 |
| 2024-06-21 | 10.91 | $11.19 | 620 |
| 2024-06-20 | 10.89 | $11.05 | 3272 |
| 2024-06-18 | 10.88 | $11.06 | 3907 |
| 2024-06-17 | 10.87 | $11.15 | 2108 |
| 2024-06-14 | 10.86 | $10.50 | 905 |
| 2024-06-13 | 10.90 | $10.50 | 2068 |
| 2024-06-12 | 10.95 | $10.50 | 2805 |
| 2024-06-11 | 11.01 | $10.70 | 2605 |
| 2024-06-10 | 11.04 | $11.33 | 407 |
| 2024-06-07 | 11.02 | $10.80 | 7657 |
| 2024-06-06 | 11.04 | $10.70 | 2569 |
| 2024-06-05 | 11.08 | $11.00 | 11480 |
| 2024-06-04 | 11.09 | $11.50 | 6105 |
| 2024-06-03 | 11.05 | $10.29 | 4183 |
| 2024-05-31 | 11.13 | $10.86 | 15067 |
| 2024-05-30 | 11.16 | $11.20 | 26866 |
| 2024-05-29 | 11.15 | $11.19 | 437 |
| 2024-05-28 | 11.15 | $11.18 | 322425 |
| 2024-05-23 | 11.14 | $11.19 | 2809 |
| 2024-05-22 | 11.14 | $11.18 | 309 |
| 2024-05-21 | 11.13 | $11.18 | 15519 |
| 2024-05-20 | 11.13 | $11.17 | 28188 |
| 2024-05-17 | 11.12 | $11.16 | 100301 |
| 2024-05-16 | 11.12 | $11.16 | 12566 |
| 2024-05-13 | 11.11 | $11.12 | 354 |
| 2024-05-09 | 11.11 | $11.12 | 14 |
| 2024-05-07 | 11.11 | $11.12 | 2002 |
| 2024-05-03 | 11.11 | $11.10 | 803 |
| 2024-04-30 | 11.11 | $11.10 | 147 |
| 2024-04-29 | 11.11 | $11.10 | 1111 |
| 2024-04-23 | 11.11 | $11.10 | 130330 |
| 2024-04-22 | 11.11 | $11.12 | 192 |
| 2024-04-17 | 11.10 | $11.12 | 29963 |
| 2024-04-15 | 11.10 | $11.11 | 861 |
| 2024-04-11 | 11.10 | $11.11 | 1202 |
| 2024-04-09 | 11.09 | $11.11 | 1191 |
| 2024-04-08 | 11.09 | $11.14 | 310 |
| 2024-04-05 | 11.08 | $11.14 | 802 |
| 2024-04-04 | 11.07 | $11.14 | 2424 |
| 2024-04-03 | 11.06 | $11.13 | 261 |
| 2024-04-01 | 11.06 | $11.09 | 2390 |
| 2024-03-27 | 11.05 | $11.09 | 431 |
| 2024-03-26 | 11.04 | $11.08 | 275 |
| 2024-03-25 | 11.04 | $11.07 | 951 |
| 2024-03-22 | 11.03 | $11.05 | 39355 |
| 2024-03-21 | 11.03 | $11.06 | 38440 |
| 2024-03-20 | 11.03 | $11.05 | 1096 |
| 2024-03-19 | 11.02 | $11.06 | 522 |
| 2024-03-18 | 11.02 | $11.06 | 926 |
| 2024-03-15 | 11.01 | $11.05 | 446 |
| 2024-03-13 | 11.01 | $11.05 | 300 |
| 2024-03-11 | 11.00 | $11.04 | 266 |
| 2024-03-08 | 10.99 | $11.03 | 2394 |
| 2024-03-06 | 10.99 | $11.01 | 100112 |
| 2024-03-05 | 10.99 | $11.02 | 146 |
| 2024-03-04 | 10.98 | $11.00 | 199 |
| 2024-02-29 | 10.98 | $11.00 | 314231 |
| 2024-02-28 | 10.98 | $10.98 | 237 |
| 2024-02-27 | 10.98 | $10.99 | 1249 |
| 2024-02-26 | 10.98 | $10.98 | 399 |
| 2024-02-23 | 10.97 | $10.98 | 100 |
| 2024-02-22 | 10.97 | $10.98 | 223 |
| 2024-02-21 | 10.97 | $10.98 | 2375 |
| 2024-02-20 | 10.97 | $10.98 | 400 |
| 2024-02-16 | 10.97 | $10.98 | 121 |
| 2024-02-15 | 10.97 | $10.98 | 106 |
| 2024-02-14 | 10.97 | $10.98 | 152292 |
| 2024-02-13 | 10.97 | $10.98 | 121021 |
| 2024-02-12 | 10.96 | $10.98 | 2490 |
| 2024-02-09 | 10.96 | $10.98 | 200 |
| 2024-02-08 | 10.96 | $10.97 | — |
| 2024-02-07 | 10.96 | $10.97 | — |
| 2024-02-06 | 10.95 | $10.97 | 3929 |
| 2024-02-05 | 10.95 | $10.95 | — |
| 2024-02-02 | 10.95 | $10.95 | — |
| 2024-02-01 | 10.95 | $10.95 | — |
| 2024-01-31 | 10.95 | $10.95 | — |
| 2024-01-30 | 10.95 | $10.95 | 300 |
| 2024-01-29 | 10.94 | $10.95 | 785 |
| 2024-01-26 | 10.94 | $10.96 | — |
| 2024-01-25 | 10.93 | $10.96 | 1383 |
| 2024-01-24 | 10.93 | $10.96 | 3446 |
| 2024-01-23 | 10.92 | $10.97 | 402 |
| 2024-01-22 | 10.92 | $10.98 | — |
| 2024-01-19 | 10.91 | $10.98 | 1753 |
| 2024-01-18 | 10.90 | $10.94 | — |
| 2024-01-17 | 10.89 | $10.94 | 30053 |
| 2024-01-16 | 10.89 | $10.95 | 4904 |
| 2024-01-12 | 10.88 | $10.92 | — |
| 2024-01-11 | 10.88 | $10.92 | 4559 |
| 2024-01-10 | 10.87 | $10.91 | 723 |
| 2024-01-09 | 10.87 | $10.89 | — |
| 2024-01-08 | 10.86 | $10.89 | 677 |
| 2024-01-05 | 10.86 | $10.86 | 117 |
| 2024-01-04 | 10.86 | $10.86 | — |
| 2024-01-03 | 10.86 | $10.86 | 1132 |
| 2024-01-02 | 10.86 | $10.85 | — |
| 2023-12-29 | 10.87 | $10.85 | 470 |
| 2023-12-28 | 10.87 | $10.86 | — |
| 2023-12-27 | 10.87 | $10.86 | — |
| 2023-12-26 | 10.87 | $10.86 | 35271 |
| 2023-12-22 | 10.87 | $10.86 | 1027 |
| 2023-12-21 | 10.87 | $10.86 | 1265 |
| 2023-12-20 | 10.86 | $10.87 | 201 |
| 2023-12-19 | 10.86 | $10.87 | 211256 |
| 2023-12-18 | 10.86 | $10.88 | — |
| 2023-12-15 | 10.86 | $10.88 | 100 |
| 2023-12-14 | 10.85 | $10.88 | — |
| 2023-12-13 | 10.85 | $10.88 | — |
| 2023-12-12 | 10.84 | $10.88 | 2943 |
| 2023-12-11 | 10.84 | $10.84 | 1234 |
| 2023-12-08 | 10.83 | $10.88 | — |
| 2023-12-07 | 10.83 | $10.88 | 123 |
| 2023-12-06 | 10.82 | $10.87 | 179 |
| 2023-12-05 | 10.82 | $10.84 | — |
| 2023-12-04 | 10.81 | $10.84 | — |
| 2023-12-01 | 10.81 | $10.84 | 614 |
| 2023-11-30 | 10.80 | $10.83 | 2026 |
| 2023-11-29 | 10.80 | $10.81 | 19477 |
| 2023-11-28 | 10.79 | $10.82 | 25717 |
| 2023-11-27 | 10.79 | $10.80 | 1313 |
| 2023-11-24 | 10.78 | $10.81 | 54553 |
| 2023-11-22 | 10.78 | $10.81 | 22715 |
| 2023-11-21 | 10.77 | $10.79 | 71664 |
| 2023-11-20 | 10.77 | $10.79 | — |
| 2023-11-17 | 10.77 | $10.79 | 903 |
| 2023-11-16 | 10.76 | $10.81 | 191 |
| 2023-11-15 | 10.76 | $10.81 | — |
| 2023-11-14 | 10.75 | $10.81 | — |
| 2023-11-13 | 10.74 | $10.81 | 204 |
| 2023-11-10 | 10.73 | $10.80 | 2302 |
| 2023-11-09 | 10.73 | $10.79 | — |
| 2023-11-08 | 10.72 | $10.79 | 1527 |
| 2023-11-07 | 10.71 | $10.70 | — |
| 2023-11-06 | 10.72 | $10.70 | — |
| 2023-11-03 | 10.72 | $10.70 | 354 |
| 2023-11-02 | 10.72 | $10.70 | 2090 |
| 2023-11-01 | 10.72 | $10.70 | — |
| 2023-10-31 | 10.73 | $10.70 | 816 |
| 2023-10-30 | 10.73 | $10.73 | 1505 |
| 2023-10-27 | 10.73 | $10.72 | — |
| 2023-10-26 | 10.73 | $10.72 | — |
| 2023-10-25 | 10.73 | $10.72 | — |
| 2023-10-24 | 10.73 | $10.72 | 145 |
| 2023-10-23 | 10.73 | $10.71 | 100 |
| 2023-10-20 | 10.72 | $10.73 | — |
| 2023-10-19 | 10.72 | $10.73 | — |
| 2023-10-18 | 10.72 | $10.73 | — |
| 2023-10-17 | 10.72 | $10.73 | 102 |
| 2023-10-16 | 10.71 | $10.75 | 7103 |
| 2023-10-13 | 10.71 | $10.73 | 191 |
| 2023-10-12 | 10.70 | $10.91 | 107 |
| 2023-10-11 | 10.68 | $10.68 | 103 |
| 2023-10-10 | 10.69 | $10.72 | 102 |
| 2023-10-09 | 10.68 | $10.75 | 109 |
| 2023-10-06 | 10.68 | $10.75 | 2000 |
| 2023-10-05 | 10.68 | $10.68 | 286 |
| 2023-10-04 | 10.69 | $10.66 | 102 |
| 2023-10-03 | 10.70 | $10.66 | 2102 |
| 2023-10-02 | 10.71 | $10.63 | — |
| 2023-09-29 | 10.73 | $10.63 | — |
| 2023-09-28 | 10.74 | $10.63 | — |
| 2023-09-27 | 10.76 | $10.63 | — |
| 2023-09-26 | 10.77 | $10.63 | 101 |
| 2023-09-25 | 10.79 | $10.69 | 122 |
| 2023-09-22 | 10.80 | $10.69 | 480 |
| 2023-09-21 | 10.81 | $10.68 | 246 |
| 2023-09-20 | 10.82 | $10.69 | 173 |
| 2023-09-19 | 10.83 | $10.78 | 100 |
| 2023-09-18 | 10.83 | $10.78 | — |
| 2023-09-15 | 10.83 | $10.78 | — |
| 2023-09-14 | 10.83 | $10.78 | — |
| 2023-09-13 | 10.83 | $10.78 | — |
| 2023-09-12 | 10.83 | $10.78 | 535 |
| 2023-09-11 | 10.82 | $10.79 | 4137 |
| 2023-09-08 | 10.82 | $11.88 | 3005 |
| 2023-09-07 | 10.71 | $10.73 | 479 |
| 2023-09-06 | 10.70 | $10.76 | 256 |
| 2023-09-05 | 10.69 | $10.73 | 5241 |
| 2023-09-01 | 10.69 | $10.76 | 1044 |
| 2023-08-31 | 10.68 | $10.72 | 8134 |
| 2023-08-30 | 10.68 | $10.69 | 46272 |
| 2023-08-29 | 10.67 | $10.70 | 336 |
| 2023-08-28 | 10.67 | $10.69 | — |
| 2023-08-25 | 10.67 | $10.69 | — |
| 2023-08-24 | 10.67 | $10.69 | — |
| 2023-08-23 | 10.66 | $10.69 | 6327 |
| 2023-08-22 | 10.66 | $10.66 | 36113 |
| 2023-08-21 | 10.66 | $10.66 | 2309 |
| 2023-08-18 | 10.66 | $10.70 | 103 |
| 2023-08-17 | 10.65 | $10.65 | 100872 |
| 2023-08-16 | 10.65 | $10.67 | 204 |
| 2023-08-15 | 10.64 | $10.63 | 1540 |
| 2023-08-14 | 10.64 | $10.67 | 247 |
| 2023-08-11 | 10.64 | $10.64 | 292140 |
| 2023-08-10 | 10.64 | $10.65 | 2240 |
| 2023-08-09 | 10.63 | $10.65 | 19903 |
| 2023-08-08 | 10.63 | $10.65 | 18806 |
| 2023-08-07 | 10.62 | $10.70 | 2616 |
| 2023-08-04 | 10.61 | $10.66 | — |
| 2023-08-03 | 10.60 | $10.66 | 143 |
| 2023-08-02 | 10.59 | $10.65 | — |
| 2023-08-01 | 10.59 | $10.65 | 56363 |
| 2023-07-31 | 10.58 | $10.63 | 1081 |
| 2023-07-28 | 10.57 | $10.63 | 103 |
| 2023-07-27 | 10.56 | $10.63 | 26805 |
| 2023-07-26 | 10.56 | $10.59 | — |
| 2023-07-25 | 10.55 | $10.59 | 100 |
| 2023-07-24 | 10.55 | $10.57 | — |
| 2023-07-21 | 10.54 | $10.57 | — |
| 2023-07-20 | 10.54 | $10.57 | — |
| 2023-07-19 | 10.54 | $10.57 | 7010 |
| 2023-07-18 | 10.53 | $10.55 | 5911 |
| 2023-07-17 | 10.53 | $10.54 | 20790 |
| 2023-07-14 | 10.53 | $10.53 | 100 |
| 2023-07-13 | 10.53 | $10.53 | 5108 |
| 2023-07-12 | 10.53 | $10.53 | — |
| 2023-07-11 | 10.53 | $10.53 | 1001 |
| 2023-07-10 | 10.53 | $10.53 | 163 |
| 2023-07-07 | 10.53 | $10.52 | 203 |
| 2023-07-06 | 10.53 | $10.53 | — |
| 2023-07-05 | 10.53 | $10.53 | — |
| 2023-07-03 | 10.53 | $10.53 | 929 |
| 2023-06-30 | 10.53 | $10.52 | 107561 |
| 2023-06-29 | 10.54 | $10.53 | — |
| 2023-06-28 | 10.54 | $10.53 | — |
| 2023-06-27 | 10.54 | $10.53 | — |
| 2023-06-26 | 10.54 | $10.53 | — |
| 2023-06-23 | 10.54 | $10.53 | — |
| 2023-06-21 | 10.54 | $10.53 | 111 |
| 2023-06-20 | 10.54 | $10.52 | 2241 |
| 2023-06-16 | 10.54 | $10.51 | 200713 |
| 2023-06-15 | 10.54 | $10.48 | 378988 |
| 2023-06-14 | 10.55 | $10.57 | 782 |
| 2023-06-13 | 10.54 | $10.57 | — |
| 2023-06-12 | 10.54 | $10.57 | — |
| 2023-06-09 | 10.53 | $10.57 | 9420 |
| 2023-06-08 | 10.52 | $10.53 | 100 |
| 2023-06-07 | 10.51 | $10.53 | 11278 |
| 2023-06-06 | 10.51 | $10.53 | 465 |
| 2023-06-05 | 10.50 | $10.58 | 32561 |
| 2023-06-02 | 10.49 | $10.58 | 21446 |
| 2023-06-01 | 10.47 | $10.69 | 188 |
| 2023-05-31 | 10.45 | $10.60 | 245 |
| 2023-05-30 | 10.43 | $10.48 | 100 |
| 2023-05-26 | 10.42 | $10.48 | — |
| 2023-05-25 | 10.41 | $10.48 | 3658 |
| 2023-05-24 | 10.41 | $10.52 | 6048 |
| 2023-05-23 | 10.39 | $10.45 | 13414 |
| 2023-05-22 | 10.39 | $10.41 | 220 |
| 2023-05-19 | 10.38 | $10.40 | 1611 |
| 2023-05-18 | 10.38 | $10.39 | 583 |
| 2023-05-17 | 10.38 | $10.41 | 790 |
| 2023-05-16 | 10.38 | $10.39 | 4343 |
| 2023-05-15 | 10.37 | $10.39 | — |
| 2023-05-12 | 10.37 | $10.39 | 644 |
| 2023-05-11 | 10.37 | $10.37 | 2279 |
| 2023-05-10 | 10.37 | $10.39 | 269 |
| 2023-05-09 | 10.36 | $10.35 | — |
| 2023-05-08 | 10.36 | $10.35 | 1025 |
| 2023-05-05 | 10.36 | $10.38 | 4191 |
| 2023-05-04 | 10.36 | $10.36 | 1471 |
| 2023-05-03 | 10.36 | $10.38 | 967 |
| 2023-05-02 | 10.35 | $10.37 | 412 |
| 2023-05-01 | 10.35 | $10.38 | 308 |
| 2023-04-28 | 10.34 | $10.40 | 1109 |
| 2023-04-27 | 10.34 | $10.37 | 25741 |
| 2023-04-26 | 10.33 | $10.40 | 272 |
| 2023-04-25 | 10.32 | $10.39 | 6262 |
| 2023-04-24 | 10.32 | $10.41 | 1244 |
| 2023-04-21 | 10.31 | $10.33 | 313 |
| 2023-04-20 | 10.30 | $10.33 | 707 |
| 2023-04-19 | 10.30 | $10.30 | — |
| 2023-04-18 | 10.30 | $10.30 | — |
| 2023-04-17 | 10.30 | $10.30 | — |
| 2023-04-14 | 10.30 | $10.30 | 201 |
| 2023-04-13 | 10.30 | $10.28 | — |
| 2023-04-12 | 10.30 | $10.28 | 513 |
| 2023-04-11 | 10.29 | $10.28 | 4276 |
| 2023-04-10 | 10.29 | $10.34 | 1276 |
| 2023-04-06 | 10.29 | $10.30 | 29152 |
| 2023-04-05 | 10.28 | $10.33 | 2669 |
| 2023-04-04 | 10.28 | $10.30 | 2916 |
| 2023-04-03 | 10.27 | $10.31 | 1183 |
| 2023-03-31 | 10.26 | $10.31 | — |
| 2023-03-30 | 10.26 | $10.31 | 2706 |
| 2023-03-29 | 10.25 | $10.28 | 1243 |
| 2023-03-28 | 10.25 | $10.34 | 836 |
| 2023-03-27 | 10.24 | $10.27 | 753 |
| 2023-03-24 | 10.23 | $10.27 | 7859 |
| 2023-03-23 | 10.23 | $10.29 | 1807 |
| 2023-03-22 | 10.22 | $10.29 | 16896 |
| 2023-03-21 | 10.21 | $10.20 | 100 |
| 2023-03-20 | 10.21 | $10.20 | 4502 |
| 2023-03-17 | 10.21 | $10.22 | — |
| 2023-03-16 | 10.21 | $10.22 | 9649 |
| 2023-03-15 | 10.21 | $10.22 | 23798 |
| 2023-03-14 | 10.21 | $10.20 | 801 |
| 2023-03-13 | 10.21 | $10.20 | 18889 |
| 2023-03-10 | 10.21 | $10.23 | 26294 |
| 2023-03-09 | 10.21 | $10.22 | 507568 |
| 2023-03-08 | 10.21 | $10.21 | 41347 |
| 2023-03-07 | 10.20 | $10.22 | 82995 |
| 2023-03-06 | 10.20 | $10.23 | 45495 |
| 2023-03-03 | 10.20 | $10.21 | 133173 |
| 2023-03-02 | 10.19 | $10.21 | 116255 |
| 2023-03-01 | 10.19 | $10.21 | 201193 |
| 2023-02-28 | 10.19 | $10.23 | 82644 |
| 2023-02-27 | 10.18 | $10.23 | 191515 |
| 2023-02-24 | 10.18 | $10.19 | 2064 |
| 2023-02-23 | 10.18 | $10.19 | 324 |
| 2023-02-22 | 10.17 | $10.18 | 200139 |
| 2023-02-21 | 10.17 | $10.20 | — |
| 2023-02-17 | 10.17 | $10.20 | — |
| 2023-02-16 | 10.16 | $10.20 | 13040 |
| 2023-02-15 | 10.16 | $10.17 | 15583 |
| 2023-02-14 | 10.16 | $10.17 | — |
| 2023-02-13 | 10.16 | $10.17 | 52 |
| 2023-02-10 | 10.15 | $10.17 | 706089 |
| 2023-02-09 | 10.15 | $10.16 | 12538 |
| 2023-02-08 | 10.15 | $10.17 | 1038 |
| 2023-02-07 | 10.15 | $10.16 | 7384 |
| 2023-02-06 | 10.14 | $10.15 | 65 |
| 2023-02-03 | 10.14 | $10.15 | 766198 |
| 2023-02-02 | 10.14 | $10.15 | — |
| 2023-02-01 | 10.14 | $10.15 | 9126 |
| 2023-01-31 | 10.14 | $10.16 | 1.4M |
| 2023-01-30 | 10.13 | $10.15 | 861 |
| 2023-01-27 | 10.13 | $10.14 | 111 |
| 2023-01-26 | 10.13 | $10.14 | 8 |
| 2023-01-25 | 10.13 | $10.14 | 290 |
| 2023-01-24 | 10.12 | $10.15 | 369378 |
| 2023-01-23 | 10.12 | $10.14 | 2.0M |
| 2023-01-20 | 10.12 | $10.13 | 1700 |
| 2023-01-19 | 10.11 | $10.14 | 12076 |
| 2023-01-18 | 10.11 | $10.14 | 70486 |
| 2023-01-17 | 10.10 | $10.13 | 19300 |
| 2023-01-13 | 10.10 | $10.12 | 700 |
| 2023-01-12 | 10.10 | $10.13 | 2200 |
| 2023-01-11 | 10.09 | $10.13 | 1503 |
| 2023-01-10 | 10.09 | $10.12 | 110500 |
| 2023-01-09 | 10.08 | $10.12 | 100707 |
| 2023-01-06 | 10.08 | $10.11 | 7321 |
| 2023-01-05 | 10.08 | $10.11 | 3.0M |
| 2023-01-04 | 10.07 | $10.08 | 716 |
| 2023-01-03 | 10.07 | $10.08 | 2862 |
| 2022-12-30 | 10.07 | $10.08 | 81985 |
| 2022-12-29 | 10.06 | $10.08 | 362293 |
| 2022-12-28 | 10.06 | $10.08 | 2150 |
| 2022-12-27 | 10.06 | $10.10 | 89392 |
| 2022-12-23 | 10.05 | $10.07 | 327328 |
| 2022-12-22 | 10.05 | $10.07 | 14123 |
| 2022-12-21 | 10.05 | $10.06 | 558 |
| 2022-12-20 | 10.04 | $10.06 | 19074 |
| 2022-12-19 | 10.04 | $10.05 | 1232 |
| 2022-12-16 | 10.04 | $10.06 | 91084 |
| 2022-12-15 | 10.04 | $10.06 | 207 |
| 2022-12-14 | 10.03 | $10.06 | 438 |
| 2022-12-13 | 10.03 | $10.06 | 599 |
| 2022-12-12 | 10.02 | $10.05 | 126 |
| 2022-12-09 | 10.02 | $10.04 | 77845 |
| 2022-12-08 | 10.02 | $10.03 | 626 |
| 2022-12-07 | 10.01 | $10.03 | 135515 |
| 2022-12-06 | 10.01 | $10.03 | 305 |
| 2022-12-05 | 10.01 | $10.03 | 207 |
| 2022-12-02 | 10.00 | $10.04 | 14578 |
| 2022-12-01 | 10.00 | $10.01 | 3033 |
| 2022-11-30 | 10.00 | $10.01 | 1300 |
| 2022-11-29 | 10.00 | $10.02 | 811027 |
| 2022-11-28 | 9.99 | $10.01 | 676236 |
| 2022-11-25 | 9.99 | $10.01 | — |
| 2022-11-23 | 9.99 | $10.01 | 7903 |
| 2022-11-22 | 9.98 | $10.00 | 8632 |
| 2022-11-21 | 9.98 | $9.99 | 843789 |
| 2022-11-18 | 9.98 | $10.00 | 8363 |
| 2022-11-17 | 9.98 | $9.99 | 220 |
| 2022-11-16 | 9.97 | $9.99 | — |
| 2022-11-15 | 9.97 | $9.99 | 216 |
| 2022-11-14 | 9.97 | $9.98 | 26291 |
| 2022-11-11 | 9.97 | $9.98 | 200 |
| 2022-11-10 | 9.96 | $9.99 | 16800 |
| 2022-11-09 | 9.96 | $9.97 | 100 |
| 2022-11-08 | 9.96 | $9.98 | — |
| 2022-11-07 | 9.95 | $9.98 | 200 |
| 2022-11-04 | 9.95 | $9.98 | 3900 |
| 2022-11-03 | 9.95 | $9.97 | 74559 |
| 2022-11-02 | 9.94 | $9.97 | 502 |
| 2022-11-01 | 9.94 | $9.96 | 60320 |
| 2022-10-31 | 9.94 | $9.95 | 2 |
| 2022-10-28 | 9.93 | $9.95 | 1801 |
| 2022-10-27 | 9.93 | $9.95 | 7594 |
| 2022-10-26 | 9.93 | $9.95 | 112692 |
| 2022-10-25 | 9.93 | $9.94 | — |
| 2022-10-24 | 9.93 | $9.94 | — |
| 2022-10-21 | 9.92 | $9.94 | 40574 |
| 2022-10-20 | 9.92 | $9.94 | 71966 |
| 2022-10-19 | 9.92 | $9.93 | 1 |
| 2022-10-18 | 9.92 | $9.93 | — |
| 2022-10-17 | 9.92 | $9.93 | 122386 |
| 2022-10-14 | 9.91 | $9.92 | 99912 |
| 2022-10-13 | 9.91 | $9.92 | 1500 |
| 2022-10-12 | 9.91 | $9.92 | — |
| 2022-10-11 | 9.91 | $9.92 | 18200 |
| 2022-10-10 | 9.91 | $9.92 | — |
| 2022-10-07 | 9.91 | $9.92 | 28291 |
| 2022-10-06 | 9.91 | $9.92 | 11400 |
| 2022-10-05 | 9.90 | $9.92 | 120152 |
| 2022-10-04 | 9.90 | $9.92 | 3100 |
| 2022-10-03 | 9.90 | $9.92 | 30500 |
| 2022-09-30 | 9.90 | $9.91 | 285770 |
| 2022-09-29 | 9.90 | $9.91 | 244979 |
| 2022-09-28 | 9.89 | $9.90 | 16455 |
| 2022-09-27 | 9.89 | $9.91 | 3280 |
| 2022-09-26 | 9.89 | $9.90 | 228604 |
| 2022-09-23 | 9.89 | $9.92 | 52296 |
| 2022-09-22 | 9.89 | $9.89 | 59655 |
| 2022-09-21 | 9.89 | $9.90 | 71392 |
| 2022-09-20 | 9.88 | $9.88 | 101 |
| 2022-09-19 | 9.88 | $9.88 | 140855 |
| 2022-09-16 | 9.88 | $9.89 | — |
| 2022-09-15 | 9.88 | $9.89 | 1500 |
| 2022-09-14 | 9.88 | $9.88 | — |
| 2022-09-13 | 9.88 | $9.88 | 100100 |
| 2022-09-12 | 9.88 | $9.90 | 53 |
| 2022-09-09 | 9.88 | $9.90 | 150201 |
| 2022-09-08 | 9.87 | $9.88 | 77210 |
| 2022-09-07 | 9.87 | $9.88 | 1 |
| 2022-09-06 | 9.87 | $9.88 | 4902 |
| 2022-09-02 | 9.87 | $9.87 | 2620 |
| 2022-09-01 | 9.87 | $9.95 | 2002 |
| 2022-08-31 | 9.86 | $9.88 | 501 |
| 2022-08-30 | 9.86 | $9.87 | — |
| 2022-08-29 | 9.86 | $9.87 | 2390 |
| 2022-08-26 | 9.86 | $9.86 | 13578 |
| 2022-08-25 | 9.86 | $9.85 | — |
| 2022-08-24 | 9.86 | $9.85 | 27744 |
| 2022-08-23 | 9.86 | $9.87 | 103 |
| 2022-08-22 | 9.85 | $9.87 | 165 |
| 2022-08-19 | 9.85 | $9.85 | — |
| 2022-08-18 | 9.85 | $9.85 | 100002 |
| 2022-08-17 | 9.85 | $9.86 | 103912 |
| 2022-08-16 | 9.85 | $9.86 | 2572 |
| 2022-08-15 | 9.85 | $9.84 | 224 |
| 2022-08-12 | 9.85 | $9.86 | 52 |
| 2022-08-11 | 9.85 | $9.86 | 1560 |
| 2022-08-10 | 9.84 | $9.87 | 453 |
| 2022-08-09 | 9.84 | $9.85 | 23888 |
| 2022-08-08 | 9.84 | $9.85 | 167 |
| 2022-08-05 | 9.83 | $9.87 | 142807 |
| 2022-08-04 | 9.83 | $9.84 | 6578 |
| 2022-08-03 | 9.83 | $9.85 | 9450 |
| 2022-08-02 | 9.82 | $9.86 | 505 |
| 2022-08-01 | 9.82 | $9.84 | 40442 |
| 2022-07-29 | 9.82 | $9.84 | 14401 |
| 2022-07-28 | 9.81 | $9.83 | 3819 |
| 2022-07-27 | 9.81 | $9.83 | 116 |
| 2022-07-26 | 9.81 | $9.83 | 7257 |
| 2022-07-25 | 9.81 | $9.82 | 1268 |
| 2022-07-22 | 9.81 | $9.82 | 5049 |
| 2022-07-21 | 9.80 | $9.81 | 50 |
| 2022-07-20 | 9.80 | $9.81 | 293 |
| 2022-07-19 | 9.80 | $9.82 | 37154 |
| 2022-07-18 | 9.80 | $9.81 | 8954 |
| 2022-07-15 | 9.80 | $9.80 | — |
| 2022-07-14 | 9.80 | $9.80 | 50 |
| 2022-07-13 | 9.80 | $9.80 | 50 |
| 2022-07-12 | 9.79 | $9.80 | 73 |
| 2022-07-11 | 9.79 | $9.80 | 1517 |
| 2022-07-08 | 9.79 | $9.81 | 1946 |
| 2022-07-07 | 9.79 | $9.81 | 3571 |
| 2022-07-06 | 9.79 | $9.79 | 10563 |
| 2022-07-05 | 9.79 | $9.79 | 759988 |
| 2022-07-01 | 9.79 | $9.80 | 19490 |
| 2022-06-30 | 9.79 | $9.80 | 2024 |
| 2022-06-29 | 9.79 | $9.78 | 373 |
| 2022-06-28 | 9.79 | $9.78 | 79244 |
| 2022-06-27 | 9.79 | $9.78 | 122277 |
| 2022-06-24 | 9.79 | $9.79 | 100 |
| 2022-06-23 | 9.79 | $9.80 | 272 |
| 2022-06-22 | 9.78 | $9.80 | 458 |
| 2022-06-21 | 9.78 | $9.76 | 30601 |
| 2022-06-17 | 9.78 | $9.78 | 271 |
| 2022-06-16 | 9.78 | $9.79 | 32093 |
| 2022-06-15 | 9.78 | $9.79 | 4354 |
| 2022-06-14 | 9.78 | $9.79 | 19124 |
| 2022-06-13 | 9.78 | $9.78 | 10243 |
| 2022-06-10 | 9.78 | $9.81 | 1118 |
| 2022-06-09 | 9.77 | $9.80 | 1.1M |
| 2022-06-08 | 9.77 | $9.79 | 45424 |
| 2022-06-07 | 9.77 | $9.79 | 128 |
| 2022-06-06 | 9.77 | $9.78 | — |
| 2022-06-03 | 9.77 | $9.78 | 115 |
| 2022-06-02 | 9.77 | $9.78 | 12557 |
| 2022-06-01 | 9.77 | $9.75 | 185539 |
| 2022-05-31 | 9.77 | $9.75 | — |
| 2022-05-27 | 9.77 | $9.75 | — |
| 2022-05-26 | 9.77 | $9.75 | 6 |
| 2022-05-25 | 9.78 | $9.75 | — |
| 2022-05-24 | 9.78 | $9.75 | 7458 |
| 2022-05-23 | 9.78 | $9.78 | — |
| 2022-05-20 | 9.79 | $9.78 | 32 |
| 2022-05-19 | 9.79 | $9.78 | — |
| 2022-05-18 | 9.79 | $9.78 | 18 |
| 2022-05-17 | 9.79 | $9.78 | 91 |
| 2022-05-16 | 9.79 | $9.78 | 53805 |
| 2022-05-13 | 9.79 | $9.78 | 1626 |
| 2022-05-12 | 9.80 | $9.78 | 11946 |
| 2022-05-11 | 9.80 | $9.76 | 98583 |
| 2022-05-10 | 9.80 | $9.78 | 54601 |
| 2022-05-09 | 9.81 | $9.78 | 10790 |
| 2022-05-06 | 9.81 | $9.81 | 10121 |
| 2022-05-05 | 9.81 | $9.80 | 10383 |
| 2022-05-04 | 9.81 | $9.81 | 12 |
| 2022-05-03 | 9.81 | $9.81 | 985 |
| 2022-05-02 | 9.81 | $9.81 | 10600 |
| 2022-04-29 | 9.80 | $9.80 | 432649 |
| 2022-04-28 | 9.80 | $9.81 | 948 |
| 2022-04-27 | 9.80 | $9.80 | 62440 |
| 2022-04-26 | 9.80 | $9.81 | 700 |
| 2022-04-25 | 9.80 | $9.83 | 24545 |
| 2022-04-22 | 9.79 | $9.81 | 12404 |
| 2022-04-21 | 9.79 | $9.82 | 33150 |
| 2022-04-20 | 9.79 | $9.81 | 60472 |
| 2022-04-19 | 9.78 | $9.80 | 81566 |
| 2022-04-18 | 9.78 | $9.80 | — |
| 2022-04-14 | 9.78 | $9.80 | 67948 |
| 2022-04-13 | 9.77 | $9.80 | 58141 |
| 2022-04-12 | 9.77 | $9.80 | 201226 |
| 2022-04-11 | 9.77 | $9.79 | 2550 |
| 2022-04-08 | 9.76 | $9.79 | 86658 |
| 2022-04-07 | 9.76 | $9.79 | 904821 |
| 2022-04-06 | 9.76 | $9.76 | 2302 |
| 2022-04-05 | 9.75 | $9.78 | 4901 |
| 2022-04-04 | 9.75 | $9.77 | 442 |
| 2022-04-01 | 9.75 | $9.76 | 3201 |
| 2022-03-31 | 9.75 | $9.77 | 122275 |
| 2022-03-30 | 9.74 | $9.75 | 108451 |
| 2022-03-29 | 9.74 | $9.75 | 921 |
| 2022-03-28 | 9.74 | $9.75 | 400 |
| 2022-03-25 | 9.74 | $9.75 | 26327 |
| 2022-03-24 | 9.74 | $9.75 | 25000 |
| 2022-03-23 | 9.73 | $9.74 | 200 |
| 2022-03-22 | 9.73 | $9.75 | 275000 |
| 2022-03-21 | 9.73 | $9.75 | 7700 |
| 2022-03-18 | 9.73 | $9.75 | 9114 |
| 2022-03-17 | 9.72 | $9.74 | 36350 |
| 2022-03-16 | 9.72 | $9.72 | — |
| 2022-03-15 | 9.72 | $9.72 | 150 |
| 2022-03-14 | 9.72 | $9.73 | 120 |
| 2022-03-11 | 9.72 | $9.73 | 212814 |
| 2022-03-10 | 9.72 | $9.73 | — |
| 2022-03-09 | 9.72 | $9.73 | 13046 |
| 2022-03-08 | 9.72 | $9.73 | 200502 |
| 2022-03-07 | 9.71 | $9.72 | 31998 |
| 2022-03-04 | 9.71 | $9.73 | 7301 |
| 2022-03-03 | 9.71 | $9.72 | 2423 |
| 2022-03-02 | 9.71 | $9.72 | 306500 |
| 2022-03-01 | 9.71 | $9.72 | 10906 |
| 2022-02-28 | 9.71 | $9.72 | 35 |
| 2022-02-25 | 9.71 | $9.72 | 6965 |
| 2022-02-24 | 9.71 | $9.71 | 431502 |
| 2022-02-23 | 9.70 | $9.69 | 13276 |
| 2022-02-22 | 9.71 | $9.70 | 475 |
| 2022-02-18 | 9.71 | $9.72 | 200 |
| 2022-02-17 | 9.70 | $9.70 | 350 |
| 2022-02-16 | 9.70 | $9.70 | 314 |
| 2022-02-15 | 9.70 | $9.71 | — |
| 2022-02-14 | 9.70 | $9.71 | 153265 |
| 2022-02-11 | 9.70 | $9.72 | 9 |
| 2022-02-10 | 9.70 | $9.72 | 362609 |
| 2022-02-09 | 9.70 | $9.71 | 3100 |
| 2022-02-08 | 9.70 | $9.70 | — |
| 2022-02-07 | 9.70 | $9.70 | 3203 |
| 2022-02-04 | 9.70 | $9.71 | 9896 |
| 2022-02-03 | 9.70 | $9.71 | 12343 |
| 2022-02-02 | 9.70 | $9.70 | 14258 |
| 2022-02-01 | 9.70 | $9.69 | 25931 |
| 2022-01-31 | 9.70 | $9.69 | 11300 |
| 2022-01-28 | 9.70 | $9.68 | 30324 |
| 2022-01-27 | 9.71 | $9.68 | 67828 |
| 2022-01-26 | 9.71 | $9.67 | 16469 |
| 2022-01-25 | 9.71 | $9.68 | 15248 |
| 2022-01-24 | 9.72 | $9.70 | 48063 |
| 2022-01-21 | 9.72 | $9.73 | 13 |
| 2022-01-20 | 9.72 | $9.73 | 15 |
| 2022-01-19 | 9.72 | $9.73 | 410 |
| 2022-01-18 | 9.71 | $9.70 | 47799 |
| 2022-01-14 | 9.72 | $9.71 | 27091 |
| 2022-01-13 | 9.72 | $9.72 | 1306 |
| 2022-01-12 | 9.72 | $9.73 | 4561 |
| 2022-01-11 | 9.72 | $9.71 | — |
| 2022-01-10 | 9.72 | $9.71 | 4 |
| 2022-01-07 | 9.72 | $9.71 | — |
| 2022-01-06 | 9.72 | $9.71 | 5262 |
| 2022-01-05 | 9.72 | $9.72 | 15110 |
| 2022-01-04 | 9.72 | $9.72 | 41714 |
| 2022-01-03 | 9.72 | $9.73 | 10 |
| 2021-12-31 | 9.72 | $9.73 | 5 |
| 2021-12-30 | 9.72 | $9.73 | 165 |
| 2021-12-29 | 9.72 | $9.70 | 16 |
| 2021-12-28 | 9.72 | $9.70 | 136 |
| 2021-12-27 | 9.72 | $9.70 | 58461 |
| 2021-12-23 | 9.73 | $9.70 | 397 |
| 2021-12-22 | 9.73 | $9.73 | 72024 |
| 2021-12-21 | 9.73 | $9.72 | 5 |
| 2021-12-20 | 9.73 | $9.72 | — |
| 2021-12-17 | 9.73 | $9.72 | 1397 |
| 2021-12-16 | 9.74 | $9.73 | 31436 |
| 2021-12-15 | 9.74 | $9.72 | 63537 |
| 2021-12-14 | 9.74 | $9.73 | 14763 |
| 2021-12-13 | 9.74 | $9.73 | 1364 |
| 2021-12-10 | 9.74 | $9.76 | 50 |
| 2021-12-09 | 9.74 | $9.76 | 2166 |
| 2021-12-08 | 9.74 | $9.73 | 1105 |
| 2021-12-07 | 9.74 | $9.73 | 9150 |
| 2021-12-06 | 9.74 | $9.74 | 3 |
| 2021-12-03 | 9.74 | $9.74 | — |
| 2021-12-02 | 9.74 | $9.74 | 1118 |
| 2021-12-01 | 9.74 | $9.73 | 28550 |
| 2021-11-30 | 9.74 | $9.70 | 423 |
| 2021-11-29 | 9.74 | $9.76 | 91 |
| 2021-11-26 | 9.74 | $9.76 | 104 |
| 2021-11-24 | 9.74 | $9.76 | — |
| 2021-11-23 | 9.73 | $9.76 | 5672 |
| 2021-11-22 | 9.73 | $9.75 | 209170 |
| 2021-11-19 | 9.73 | $9.73 | 6251 |
| 2021-11-18 | 9.73 | $9.73 | 592267 |
| 2021-11-17 | 9.73 | $9.75 | — |
| 2021-11-16 | 9.72 | $9.75 | 29468 |
| 2021-11-15 | 9.72 | $9.73 | — |
| 2021-11-12 | 9.72 | $9.73 | 2 |
| 2021-11-11 | 9.72 | $9.73 | 1 |
| 2021-11-10 | 9.72 | $9.73 | 900 |
| 2021-11-09 | 9.72 | $9.72 | 108 |
| 2021-11-08 | 9.72 | $9.71 | 2941 |
| 2021-11-05 | 9.72 | $9.72 | 2772 |
| 2021-11-04 | 9.72 | $9.73 | 148700 |
| 2021-11-03 | 9.72 | $9.73 | 49741 |
| 2021-11-02 | 9.72 | $9.71 | — |
| 2021-11-01 | 9.72 | $9.71 | 16 |
| 2021-10-29 | 9.72 | $9.71 | 10 |
| 2021-10-28 | 9.72 | $9.71 | 1100 |
| 2021-10-27 | 9.72 | $9.72 | 572 |
| 2021-10-26 | 9.72 | $9.73 | 31707 |
| 2021-10-25 | 9.72 | $9.69 | 106 |
| 2021-10-22 | 9.73 | $9.69 | 268 |
| 2021-10-21 | 9.73 | $9.69 | 1033 |
| 2021-10-20 | 9.73 | $9.74 | 17 |
| 2021-10-19 | 9.73 | $9.74 | 23 |
| 2021-10-18 | 9.73 | $9.74 | 97 |
| 2021-10-15 | 9.73 | $9.74 | 1024 |
| 2021-10-14 | 9.72 | $9.75 | 102 |
| 2021-10-13 | 9.72 | $9.74 | — |
| 2021-10-12 | 9.72 | $9.74 | 16 |
| 2021-10-11 | 9.72 | $9.74 | 38934 |
| 2021-10-08 | 9.71 | $9.73 | 181 |
| 2021-10-07 | 9.71 | $9.73 | 1006 |
| 2021-10-06 | 9.71 | $9.73 | 20352 |
| 2021-10-05 | 9.71 | $9.75 | — |
| 2021-10-04 | 9.71 | $9.75 | 2687 |
| 2021-10-01 | 9.70 | $9.69 | 2101 |
| 2021-09-30 | 9.70 | $9.67 | 271 |
| 2021-09-29 | 9.71 | $9.67 | 46287 |
| 2021-09-28 | 9.71 | $9.70 | 1 |
| 2021-09-27 | 9.72 | $9.70 | — |
| 2021-09-24 | 9.72 | $9.70 | — |
| 2021-09-23 | 9.72 | $9.70 | — |
| 2021-09-22 | 9.72 | $9.70 | 15 |
| 2021-09-21 | 9.73 | $9.70 | 15 |
| 2021-09-20 | 9.73 | $9.70 | 100 |
| 2021-09-17 | 9.73 | $9.73 | 37 |
| 2021-09-16 | 9.73 | $9.73 | 1572 |
| 2021-09-15 | 9.73 | $9.72 | 3802 |
| 2021-09-14 | 9.73 | $9.73 | 183 |
| 2021-09-13 | 9.73 | $9.74 | 40 |
| 2021-09-10 | 9.73 | $9.74 | — |
| 2021-09-09 | 9.73 | $9.74 | 31 |
| 2021-09-08 | 9.73 | $9.74 | 101 |
| 2021-09-07 | 9.72 | $9.74 | — |
| 2021-09-03 | 9.72 | $9.74 | 4269 |
| 2021-09-02 | 9.72 | $9.66 | 9824 |
| 2021-09-01 | 9.72 | $9.71 | 1043 |
| 2021-08-31 | 9.72 | $9.75 | 4 |
| 2021-08-30 | 9.72 | $9.75 | 1 |
| 2021-08-27 | 9.71 | $9.75 | — |
| 2021-08-26 | 9.71 | $9.75 | 15 |
| 2021-08-25 | 9.70 | $9.75 | — |
| 2021-08-24 | 9.70 | $9.75 | — |
| 2021-08-23 | 9.69 | $9.75 | 1 |
| 2021-08-20 | 9.69 | $9.75 | 206 |
| 2021-08-19 | 9.68 | $9.67 | 3166 |
| 2021-08-18 | 9.69 | $9.68 | 18 |
| 2021-08-17 | 9.69 | $9.68 | 5 |
| 2021-08-16 | 9.69 | $9.68 | 5 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.72
2024-09-16
Close Price
$9.00
Vol: 8522
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.45
Average
10.24
Maximum
11.19
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-09-16 | 10.72 | $9.00 | 8522 |
| 2024-09-13 | 11.08 | $12.00 | 4500 |
| 2024-09-12 | 10.86 | $10.80 | 1232 |
| 2024-09-11 | 10.87 | $10.94 | 414 |
| 2024-09-10 | 10.84 | $10.34 | — |
| 2024-09-09 | 10.93 | $10.34 | 100 |
| 2024-09-06 | 11.03 | $10.34 | 416 |
| 2024-09-05 | 11.16 | $11.10 | — |
| 2024-09-04 | 11.14 | $11.10 | — |
| 2024-09-03 | 11.11 | $11.10 | — |
| 2024-08-30 | 11.08 | $11.10 | — |
| 2024-08-29 | 11.04 | $11.10 | — |
| 2024-08-28 | 11.00 | $11.10 | 3 |
| 2024-08-27 | 10.94 | $11.10 | — |
| 2024-08-26 | 10.88 | $11.10 | 1700 |
| 2024-08-23 | 10.80 | $10.79 | 400 |
| 2024-08-22 | 10.78 | $10.62 | 1223 |
| 2024-08-21 | 10.79 | $10.68 | 1200 |
| 2024-08-20 | 10.78 | $11.05 | 841 |
| 2024-08-19 | 10.69 | $10.93 | 100 |
| 2024-08-16 | 10.61 | $10.93 | 100 |
| 2024-08-15 | 10.52 | $10.93 | 200 |
| 2024-08-14 | 10.42 | $10.32 | 4300 |
| 2024-08-13 | 10.42 | $11.20 | 1300 |
| 2024-08-12 | 10.24 | $11.06 | 2947 |
| 2024-08-09 | 10.06 | $10.25 | — |
| 2024-08-08 | 10.01 | $10.25 | 1405 |
| 2024-08-07 | 9.97 | $10.58 | 104 |
| 2024-08-06 | 9.84 | $10.22 | — |
| 2024-08-05 | 9.78 | $10.22 | — |
| 2024-08-02 | 9.70 | $10.22 | 700 |
| 2024-08-01 | 9.61 | $10.00 | 400 |
| 2024-07-31 | 9.55 | $9.83 | — |
| 2024-07-30 | 9.52 | $9.83 | 300 |
| 2024-07-29 | 9.49 | $9.73 | — |
| 2024-07-26 | 9.48 | $9.73 | — |
| 2024-07-25 | 9.47 | $9.73 | 500 |
| 2024-07-24 | 9.46 | $9.70 | 1019 |
| 2024-07-23 | 9.45 | $9.40 | — |
| 2024-07-22 | 9.51 | $9.40 | 444 |
| 2024-07-19 | 9.58 | $9.35 | 156 |
| 2024-07-18 | 9.68 | $9.94 | 611 |
| 2024-07-17 | 9.67 | $10.20 | 1799 |
| 2024-07-16 | 9.60 | $9.00 | 2591 |
| 2024-07-15 | 9.78 | $9.27 | 940 |
| 2024-07-12 | 9.93 | $9.91 | 191 |
| 2024-07-11 | 9.98 | $9.69 | 1938 |
| 2024-07-10 | 10.08 | $9.75 | 1210 |
| 2024-07-09 | 10.18 | $9.88 | 295 |
| 2024-07-08 | 10.28 | $9.96 | 814 |
| 2024-07-05 | 10.38 | $9.85 | 739 |
| 2024-07-03 | 10.52 | $10.40 | 13405 |
| 2024-07-02 | 10.56 | $10.49 | 619 |
| 2024-07-01 | 10.59 | $10.00 | 501 |
| 2024-06-28 | 10.74 | $10.50 | 665 |
| 2024-06-27 | 10.80 | $10.80 | 777935 |
| 2024-06-26 | 10.81 | $10.30 | 1794 |
| 2024-06-25 | 10.93 | $11.00 | 2260 |
| 2024-06-21 | 10.92 | $11.19 | 620 |
| 2024-06-20 | 10.86 | $11.05 | 3272 |
| 2024-06-18 | 10.83 | $11.06 | 3907 |
| 2024-06-17 | 10.79 | $11.15 | 2108 |
| 2024-06-14 | 10.73 | $10.50 | 905 |
| 2024-06-13 | 10.79 | $10.50 | 2068 |
| 2024-06-12 | 10.87 | $10.50 | 2805 |
| 2024-06-11 | 10.95 | $10.70 | 2605 |
| 2024-06-10 | 11.01 | $11.33 | 407 |
| 2024-06-07 | 10.95 | $10.80 | 7657 |
| 2024-06-06 | 10.99 | $10.70 | 2569 |
| 2024-06-05 | 11.06 | $11.00 | 11480 |
| 2024-06-04 | 11.07 | $11.50 | 6105 |
| 2024-06-03 | 10.98 | $10.29 | 4183 |
| 2024-05-31 | 11.13 | $10.86 | 15067 |
| 2024-05-30 | 11.19 | $11.20 | 26866 |
| 2024-05-29 | 11.18 | $11.19 | 437 |
| 2024-05-28 | 11.18 | $11.18 | 322425 |
| 2024-05-23 | 11.17 | $11.19 | 2809 |
| 2024-05-22 | 11.17 | $11.18 | 309 |
| 2024-05-21 | 11.16 | $11.18 | 15519 |
| 2024-05-20 | 11.15 | $11.17 | 28188 |
| 2024-05-17 | 11.14 | $11.16 | 100301 |
| 2024-05-16 | 11.14 | $11.16 | 12566 |
| 2024-05-13 | 11.13 | $11.12 | 354 |
| 2024-05-09 | 11.13 | $11.12 | 14 |
| 2024-05-07 | 11.13 | $11.12 | 2002 |
| 2024-05-03 | 11.12 | $11.10 | 803 |
| 2024-04-30 | 11.13 | $11.10 | 147 |
| 2024-04-29 | 11.13 | $11.10 | 1111 |
| 2024-04-23 | 11.13 | $11.10 | 130330 |
| 2024-04-22 | 11.13 | $11.12 | 192 |
| 2024-04-17 | 11.13 | $11.12 | 29963 |
| 2024-04-15 | 11.13 | $11.11 | 861 |
| 2024-04-11 | 11.13 | $11.11 | 1202 |
| 2024-04-09 | 11.13 | $11.11 | 1191 |
| 2024-04-08 | 11.12 | $11.14 | 310 |
| 2024-04-05 | 11.12 | $11.14 | 802 |
| 2024-04-04 | 11.11 | $11.14 | 2424 |
| 2024-04-03 | 11.09 | $11.13 | 261 |
| 2024-04-01 | 11.08 | $11.09 | 2390 |
| 2024-03-27 | 11.08 | $11.09 | 431 |
| 2024-03-26 | 11.07 | $11.08 | 275 |
| 2024-03-25 | 11.06 | $11.07 | 951 |
| 2024-03-22 | 11.06 | $11.05 | 39355 |
| 2024-03-21 | 11.06 | $11.06 | 38440 |
| 2024-03-20 | 11.05 | $11.05 | 1096 |
| 2024-03-19 | 11.05 | $11.06 | 522 |
| 2024-03-18 | 11.04 | $11.06 | 926 |
| 2024-03-15 | 11.03 | $11.05 | 446 |
| 2024-03-13 | 11.03 | $11.05 | 300 |
| 2024-03-11 | 11.02 | $11.04 | 266 |
| 2024-03-08 | 11.01 | $11.03 | 2394 |
| 2024-03-06 | 11.01 | $11.01 | 100112 |
| 2024-03-05 | 11.00 | $11.02 | 146 |
| 2024-03-04 | 11.00 | $11.00 | 199 |
| 2024-02-29 | 10.99 | $11.00 | 314231 |
| 2024-02-28 | 10.99 | $10.98 | 237 |
| 2024-02-27 | 10.99 | $10.99 | 1249 |
| 2024-02-26 | 10.99 | $10.98 | 399 |
| 2024-02-23 | 10.99 | $10.98 | 100 |
| 2024-02-22 | 10.99 | $10.98 | 223 |
| 2024-02-21 | 10.99 | $10.98 | 2375 |
| 2024-02-20 | 10.99 | $10.98 | 400 |
| 2024-02-16 | 10.99 | $10.98 | 121 |
| 2024-02-15 | 10.99 | $10.98 | 106 |
| 2024-02-14 | 10.99 | $10.98 | 152292 |
| 2024-02-13 | 10.98 | $10.98 | 121021 |
| 2024-02-12 | 10.98 | $10.98 | 2490 |
| 2024-02-09 | 10.98 | $10.98 | 200 |
| 2024-02-08 | 10.97 | $10.97 | — |
| 2024-02-07 | 10.97 | $10.97 | — |
| 2024-02-06 | 10.97 | $10.97 | 3929 |
| 2024-02-05 | 10.97 | $10.95 | — |
| 2024-02-02 | 10.97 | $10.95 | — |
| 2024-02-01 | 10.97 | $10.95 | — |
| 2024-01-31 | 10.97 | $10.95 | — |
| 2024-01-30 | 10.97 | $10.95 | 300 |
| 2024-01-29 | 10.97 | $10.95 | 785 |
| 2024-01-26 | 10.97 | $10.96 | — |
| 2024-01-25 | 10.96 | $10.96 | 1383 |
| 2024-01-24 | 10.96 | $10.96 | 3446 |
| 2024-01-23 | 10.96 | $10.97 | 402 |
| 2024-01-22 | 10.95 | $10.98 | — |
| 2024-01-19 | 10.94 | $10.98 | 1753 |
| 2024-01-18 | 10.93 | $10.94 | — |
| 2024-01-17 | 10.92 | $10.94 | 30053 |
| 2024-01-16 | 10.91 | $10.95 | 4904 |
| 2024-01-12 | 10.90 | $10.92 | — |
| 2024-01-11 | 10.89 | $10.92 | 4559 |
| 2024-01-10 | 10.89 | $10.91 | 723 |
| 2024-01-09 | 10.88 | $10.89 | — |
| 2024-01-08 | 10.88 | $10.89 | 677 |
| 2024-01-05 | 10.87 | $10.86 | 117 |
| 2024-01-04 | 10.87 | $10.86 | — |
| 2024-01-03 | 10.87 | $10.86 | 1132 |
| 2024-01-02 | 10.87 | $10.85 | — |
| 2023-12-29 | 10.88 | $10.85 | 470 |
| 2023-12-28 | 10.88 | $10.86 | — |
| 2023-12-27 | 10.88 | $10.86 | — |
| 2023-12-26 | 10.88 | $10.86 | 35271 |
| 2023-12-22 | 10.88 | $10.86 | 1027 |
| 2023-12-21 | 10.88 | $10.86 | 1265 |
| 2023-12-20 | 10.89 | $10.87 | 201 |
| 2023-12-19 | 10.89 | $10.87 | 211256 |
| 2023-12-18 | 10.89 | $10.88 | — |
| 2023-12-15 | 10.88 | $10.88 | 100 |
| 2023-12-14 | 10.88 | $10.88 | — |
| 2023-12-13 | 10.87 | $10.88 | — |
| 2023-12-12 | 10.87 | $10.88 | 2943 |
| 2023-12-11 | 10.86 | $10.84 | 1234 |
| 2023-12-08 | 10.86 | $10.88 | — |
| 2023-12-07 | 10.85 | $10.88 | 123 |
| 2023-12-06 | 10.84 | $10.87 | 179 |
| 2023-12-05 | 10.83 | $10.84 | — |
| 2023-12-04 | 10.83 | $10.84 | — |
| 2023-12-01 | 10.82 | $10.84 | 614 |
| 2023-11-30 | 10.82 | $10.83 | 2026 |
| 2023-11-29 | 10.81 | $10.81 | 19477 |
| 2023-11-28 | 10.81 | $10.82 | 25717 |
| 2023-11-27 | 10.81 | $10.80 | 1313 |
| 2023-11-24 | 10.80 | $10.81 | 54553 |
| 2023-11-22 | 10.80 | $10.81 | 22715 |
| 2023-11-21 | 10.79 | $10.79 | 71664 |
| 2023-11-20 | 10.79 | $10.79 | — |
| 2023-11-17 | 10.79 | $10.79 | 903 |
| 2023-11-16 | 10.79 | $10.81 | 191 |
| 2023-11-15 | 10.78 | $10.81 | — |
| 2023-11-14 | 10.77 | $10.81 | — |
| 2023-11-13 | 10.76 | $10.81 | 204 |
| 2023-11-10 | 10.75 | $10.80 | 2302 |
| 2023-11-09 | 10.73 | $10.79 | — |
| 2023-11-08 | 10.72 | $10.79 | 1527 |
| 2023-11-07 | 10.71 | $10.70 | — |
| 2023-11-06 | 10.71 | $10.70 | — |
| 2023-11-03 | 10.71 | $10.70 | 354 |
| 2023-11-02 | 10.71 | $10.70 | 2090 |
| 2023-11-01 | 10.72 | $10.70 | — |
| 2023-10-31 | 10.72 | $10.70 | 816 |
| 2023-10-30 | 10.73 | $10.73 | 1505 |
| 2023-10-27 | 10.72 | $10.72 | — |
| 2023-10-26 | 10.73 | $10.72 | — |
| 2023-10-25 | 10.73 | $10.72 | — |
| 2023-10-24 | 10.73 | $10.72 | 145 |
| 2023-10-23 | 10.73 | $10.71 | 100 |
| 2023-10-20 | 10.73 | $10.73 | — |
| 2023-10-19 | 10.73 | $10.73 | — |
| 2023-10-18 | 10.73 | $10.73 | — |
| 2023-10-17 | 10.73 | $10.73 | 102 |
| 2023-10-16 | 10.73 | $10.75 | 7103 |
| 2023-10-13 | 10.73 | $10.73 | 191 |
| 2023-10-12 | 10.73 | $10.91 | 107 |
| 2023-10-11 | 10.69 | $10.68 | 103 |
| 2023-10-10 | 10.69 | $10.72 | 102 |
| 2023-10-09 | 10.69 | $10.75 | 109 |
| 2023-10-06 | 10.68 | $10.75 | 2000 |
| 2023-10-05 | 10.67 | $10.68 | 286 |
| 2023-10-04 | 10.67 | $10.66 | 102 |
| 2023-10-03 | 10.67 | $10.66 | 2102 |
| 2023-10-02 | 10.68 | $10.63 | — |
| 2023-09-29 | 10.69 | $10.63 | — |
| 2023-09-28 | 10.71 | $10.63 | — |
| 2023-09-27 | 10.73 | $10.63 | — |
| 2023-09-26 | 10.75 | $10.63 | 101 |
| 2023-09-25 | 10.77 | $10.69 | 122 |
| 2023-09-22 | 10.79 | $10.69 | 480 |
| 2023-09-21 | 10.81 | $10.68 | 246 |
| 2023-09-20 | 10.83 | $10.69 | 173 |
| 2023-09-19 | 10.86 | $10.78 | 100 |
| 2023-09-18 | 10.86 | $10.78 | — |
| 2023-09-15 | 10.88 | $10.78 | — |
| 2023-09-14 | 10.89 | $10.78 | — |
| 2023-09-13 | 10.90 | $10.78 | — |
| 2023-09-12 | 10.92 | $10.78 | 535 |
| 2023-09-11 | 10.93 | $10.79 | 4137 |
| 2023-09-08 | 10.95 | $11.88 | 3005 |
| 2023-09-07 | 10.74 | $10.73 | 479 |
| 2023-09-06 | 10.73 | $10.76 | 256 |
| 2023-09-05 | 10.72 | $10.73 | 5241 |
| 2023-09-01 | 10.72 | $10.76 | 1044 |
| 2023-08-31 | 10.71 | $10.72 | 8134 |
| 2023-08-30 | 10.70 | $10.69 | 46272 |
| 2023-08-29 | 10.70 | $10.70 | 336 |
| 2023-08-28 | 10.69 | $10.69 | — |
| 2023-08-25 | 10.69 | $10.69 | — |
| 2023-08-24 | 10.69 | $10.69 | — |
| 2023-08-23 | 10.68 | $10.69 | 6327 |
| 2023-08-22 | 10.68 | $10.66 | 36113 |
| 2023-08-21 | 10.68 | $10.66 | 2309 |
| 2023-08-18 | 10.68 | $10.70 | 103 |
| 2023-08-17 | 10.67 | $10.65 | 100872 |
| 2023-08-16 | 10.67 | $10.67 | 204 |
| 2023-08-15 | 10.67 | $10.63 | 1540 |
| 2023-08-14 | 10.67 | $10.67 | 247 |
| 2023-08-11 | 10.66 | $10.64 | 292140 |
| 2023-08-10 | 10.66 | $10.65 | 2240 |
| 2023-08-09 | 10.66 | $10.65 | 19903 |
| 2023-08-08 | 10.66 | $10.65 | 18806 |
| 2023-08-07 | 10.66 | $10.70 | 2616 |
| 2023-08-04 | 10.64 | $10.66 | — |
| 2023-08-03 | 10.64 | $10.66 | 143 |
| 2023-08-02 | 10.63 | $10.65 | — |
| 2023-08-01 | 10.62 | $10.65 | 56363 |
| 2023-07-31 | 10.61 | $10.63 | 1081 |
| 2023-07-28 | 10.60 | $10.63 | 103 |
| 2023-07-27 | 10.59 | $10.63 | 26805 |
| 2023-07-26 | 10.58 | $10.59 | — |
| 2023-07-25 | 10.57 | $10.59 | 100 |
| 2023-07-24 | 10.56 | $10.57 | — |
| 2023-07-21 | 10.56 | $10.57 | — |
| 2023-07-20 | 10.55 | $10.57 | — |
| 2023-07-19 | 10.55 | $10.57 | 7010 |
| 2023-07-18 | 10.54 | $10.55 | 5911 |
| 2023-07-17 | 10.54 | $10.54 | 20790 |
| 2023-07-14 | 10.54 | $10.53 | 100 |
| 2023-07-13 | 10.54 | $10.53 | 5108 |
| 2023-07-12 | 10.54 | $10.53 | — |
| 2023-07-11 | 10.54 | $10.53 | 1001 |
| 2023-07-10 | 10.54 | $10.53 | 163 |
| 2023-07-07 | 10.54 | $10.52 | 203 |
| 2023-07-06 | 10.55 | $10.53 | — |
| 2023-07-05 | 10.55 | $10.53 | — |
| 2023-07-03 | 10.55 | $10.53 | 929 |
| 2023-06-30 | 10.55 | $10.52 | 107561 |
| 2023-06-29 | 10.55 | $10.53 | — |
| 2023-06-28 | 10.55 | $10.53 | — |
| 2023-06-27 | 10.56 | $10.53 | — |
| 2023-06-26 | 10.56 | $10.53 | — |
| 2023-06-23 | 10.56 | $10.53 | — |
| 2023-06-21 | 10.56 | $10.53 | 111 |
| 2023-06-20 | 10.56 | $10.52 | 2241 |
| 2023-06-16 | 10.57 | $10.51 | 200713 |
| 2023-06-15 | 10.57 | $10.48 | 378988 |
| 2023-06-14 | 10.59 | $10.57 | 782 |
| 2023-06-13 | 10.58 | $10.57 | — |
| 2023-06-12 | 10.58 | $10.57 | — |
| 2023-06-09 | 10.57 | $10.57 | 9420 |
| 2023-06-08 | 10.56 | $10.53 | 100 |
| 2023-06-07 | 10.56 | $10.53 | 11278 |
| 2023-06-06 | 10.56 | $10.53 | 465 |
| 2023-06-05 | 10.56 | $10.58 | 32561 |
| 2023-06-02 | 10.55 | $10.58 | 21446 |
| 2023-06-01 | 10.54 | $10.69 | 188 |
| 2023-05-31 | 10.50 | $10.60 | 245 |
| 2023-05-30 | 10.47 | $10.48 | 100 |
| 2023-05-26 | 10.46 | $10.48 | — |
| 2023-05-25 | 10.45 | $10.48 | 3658 |
| 2023-05-24 | 10.44 | $10.52 | 6048 |
| 2023-05-23 | 10.42 | $10.45 | 13414 |
| 2023-05-22 | 10.41 | $10.41 | 220 |
| 2023-05-19 | 10.40 | $10.40 | 1611 |
| 2023-05-18 | 10.40 | $10.39 | 583 |
| 2023-05-17 | 10.40 | $10.41 | 790 |
| 2023-05-16 | 10.39 | $10.39 | 4343 |
| 2023-05-15 | 10.39 | $10.39 | — |
| 2023-05-12 | 10.39 | $10.39 | 644 |
| 2023-05-11 | 10.39 | $10.37 | 2279 |
| 2023-05-10 | 10.39 | $10.39 | 269 |
| 2023-05-09 | 10.38 | $10.35 | — |
| 2023-05-08 | 10.38 | $10.35 | 1025 |
| 2023-05-05 | 10.39 | $10.38 | 4191 |
| 2023-05-04 | 10.39 | $10.36 | 1471 |
| 2023-05-03 | 10.39 | $10.38 | 967 |
| 2023-05-02 | 10.38 | $10.37 | 412 |
| 2023-05-01 | 10.38 | $10.38 | 308 |
| 2023-04-28 | 10.38 | $10.40 | 1109 |
| 2023-04-27 | 10.37 | $10.37 | 25741 |
| 2023-04-26 | 10.36 | $10.40 | 272 |
| 2023-04-25 | 10.35 | $10.39 | 6262 |
| 2023-04-24 | 10.34 | $10.41 | 1244 |
| 2023-04-21 | 10.32 | $10.33 | 313 |
| 2023-04-20 | 10.32 | $10.33 | 707 |
| 2023-04-19 | 10.31 | $10.30 | — |
| 2023-04-18 | 10.31 | $10.30 | — |
| 2023-04-17 | 10.31 | $10.30 | — |
| 2023-04-14 | 10.31 | $10.30 | 201 |
| 2023-04-13 | 10.31 | $10.28 | — |
| 2023-04-12 | 10.31 | $10.28 | 513 |
| 2023-04-11 | 10.32 | $10.28 | 4276 |
| 2023-04-10 | 10.32 | $10.34 | 1276 |
| 2023-04-06 | 10.31 | $10.30 | 29152 |
| 2023-04-05 | 10.31 | $10.33 | 2669 |
| 2023-04-04 | 10.30 | $10.30 | 2916 |
| 2023-04-03 | 10.30 | $10.31 | 1183 |
| 2023-03-31 | 10.30 | $10.31 | — |
| 2023-03-30 | 10.29 | $10.31 | 2706 |
| 2023-03-29 | 10.28 | $10.28 | 1243 |
| 2023-03-28 | 10.28 | $10.34 | 836 |
| 2023-03-27 | 10.26 | $10.27 | 753 |
| 2023-03-24 | 10.25 | $10.27 | 7859 |
| 2023-03-23 | 10.25 | $10.29 | 1807 |
| 2023-03-22 | 10.23 | $10.29 | 16896 |
| 2023-03-21 | 10.22 | $10.20 | 100 |
| 2023-03-20 | 10.22 | $10.20 | 4502 |
| 2023-03-17 | 10.23 | $10.22 | — |
| 2023-03-16 | 10.23 | $10.22 | 9649 |
| 2023-03-15 | 10.22 | $10.22 | 23798 |
| 2023-03-14 | 10.22 | $10.20 | 801 |
| 2023-03-13 | 10.23 | $10.20 | 18889 |
| 2023-03-10 | 10.23 | $10.23 | 26294 |
| 2023-03-09 | 10.23 | $10.22 | 507568 |
| 2023-03-08 | 10.22 | $10.21 | 41347 |
| 2023-03-07 | 10.22 | $10.22 | 82995 |
| 2023-03-06 | 10.22 | $10.23 | 45495 |
| 2023-03-03 | 10.22 | $10.21 | 133173 |
| 2023-03-02 | 10.22 | $10.21 | 116255 |
| 2023-03-01 | 10.21 | $10.21 | 201193 |
| 2023-02-28 | 10.21 | $10.23 | 82644 |
| 2023-02-27 | 10.20 | $10.23 | 191515 |
| 2023-02-24 | 10.20 | $10.19 | 2064 |
| 2023-02-23 | 10.19 | $10.19 | 324 |
| 2023-02-22 | 10.19 | $10.18 | 200139 |
| 2023-02-21 | 10.19 | $10.20 | — |
| 2023-02-17 | 10.19 | $10.20 | — |
| 2023-02-16 | 10.18 | $10.20 | 13040 |
| 2023-02-15 | 10.18 | $10.17 | 15583 |
| 2023-02-14 | 10.17 | $10.17 | — |
| 2023-02-13 | 10.17 | $10.17 | 52 |
| 2023-02-10 | 10.17 | $10.17 | 706089 |
| 2023-02-09 | 10.17 | $10.16 | 12538 |
| 2023-02-08 | 10.17 | $10.17 | 1038 |
| 2023-02-07 | 10.16 | $10.16 | 7384 |
| 2023-02-06 | 10.16 | $10.15 | 65 |
| 2023-02-03 | 10.16 | $10.15 | 766198 |
| 2023-02-02 | 10.16 | $10.15 | — |
| 2023-02-01 | 10.16 | $10.15 | 9126 |
| 2023-01-31 | 10.16 | $10.16 | 1.4M |
| 2023-01-30 | 10.15 | $10.15 | 861 |
| 2023-01-27 | 10.15 | $10.14 | 111 |
| 2023-01-26 | 10.15 | $10.14 | 8 |
| 2023-01-25 | 10.15 | $10.14 | 290 |
| 2023-01-24 | 10.15 | $10.15 | 369378 |
| 2023-01-23 | 10.14 | $10.14 | 2.0M |
| 2023-01-20 | 10.14 | $10.13 | 1700 |
| 2023-01-19 | 10.14 | $10.14 | 12076 |
| 2023-01-18 | 10.13 | $10.14 | 70486 |
| 2023-01-17 | 10.13 | $10.13 | 19300 |
| 2023-01-13 | 10.12 | $10.12 | 700 |
| 2023-01-12 | 10.12 | $10.13 | 2200 |
| 2023-01-11 | 10.12 | $10.13 | 1503 |
| 2023-01-10 | 10.11 | $10.12 | 110500 |
| 2023-01-09 | 10.11 | $10.12 | 100707 |
| 2023-01-06 | 10.10 | $10.11 | 7321 |
| 2023-01-05 | 10.09 | $10.11 | 3.0M |
| 2023-01-04 | 10.09 | $10.08 | 716 |
| 2023-01-03 | 10.09 | $10.08 | 2862 |
| 2022-12-30 | 10.09 | $10.08 | 81985 |
| 2022-12-29 | 10.08 | $10.08 | 362293 |
| 2022-12-28 | 10.08 | $10.08 | 2150 |
| 2022-12-27 | 10.08 | $10.10 | 89392 |
| 2022-12-23 | 10.07 | $10.07 | 327328 |
| 2022-12-22 | 10.07 | $10.07 | 14123 |
| 2022-12-21 | 10.06 | $10.06 | 558 |
| 2022-12-20 | 10.06 | $10.06 | 19074 |
| 2022-12-19 | 10.06 | $10.05 | 1232 |
| 2022-12-16 | 10.06 | $10.06 | 91084 |
| 2022-12-15 | 10.06 | $10.06 | 207 |
| 2022-12-14 | 10.05 | $10.06 | 438 |
| 2022-12-13 | 10.05 | $10.06 | 599 |
| 2022-12-12 | 10.04 | $10.05 | 126 |
| 2022-12-09 | 10.04 | $10.04 | 77845 |
| 2022-12-08 | 10.03 | $10.03 | 626 |
| 2022-12-07 | 10.03 | $10.03 | 135515 |
| 2022-12-06 | 10.03 | $10.03 | 305 |
| 2022-12-05 | 10.03 | $10.03 | 207 |
| 2022-12-02 | 10.02 | $10.04 | 14578 |
| 2022-12-01 | 10.02 | $10.01 | 3033 |
| 2022-11-30 | 10.01 | $10.01 | 1300 |
| 2022-11-29 | 10.01 | $10.02 | 811027 |
| 2022-11-28 | 10.01 | $10.01 | 676236 |
| 2022-11-25 | 10.01 | $10.01 | — |
| 2022-11-23 | 10.00 | $10.01 | 7903 |
| 2022-11-22 | 10.00 | $10.00 | 8632 |
| 2022-11-21 | 10.00 | $9.99 | 843789 |
| 2022-11-18 | 10.00 | $10.00 | 8363 |
| 2022-11-17 | 9.99 | $9.99 | 220 |
| 2022-11-16 | 9.99 | $9.99 | — |
| 2022-11-15 | 9.99 | $9.99 | 216 |
| 2022-11-14 | 9.98 | $9.98 | 26291 |
| 2022-11-11 | 9.98 | $9.98 | 200 |
| 2022-11-10 | 9.98 | $9.99 | 16800 |
| 2022-11-09 | 9.97 | $9.97 | 100 |
| 2022-11-08 | 9.97 | $9.98 | — |
| 2022-11-07 | 9.97 | $9.98 | 200 |
| 2022-11-04 | 9.97 | $9.98 | 3900 |
| 2022-11-03 | 9.96 | $9.97 | 74559 |
| 2022-11-02 | 9.96 | $9.97 | 502 |
| 2022-11-01 | 9.95 | $9.96 | 60320 |
| 2022-10-31 | 9.95 | $9.95 | 2 |
| 2022-10-28 | 9.95 | $9.95 | 1801 |
| 2022-10-27 | 9.94 | $9.95 | 7594 |
| 2022-10-26 | 9.94 | $9.95 | 112692 |
| 2022-10-25 | 9.94 | $9.94 | — |
| 2022-10-24 | 9.94 | $9.94 | — |
| 2022-10-21 | 9.93 | $9.94 | 40574 |
| 2022-10-20 | 9.93 | $9.94 | 71966 |
| 2022-10-19 | 9.93 | $9.93 | 1 |
| 2022-10-18 | 9.93 | $9.93 | — |
| 2022-10-17 | 9.92 | $9.93 | 122386 |
| 2022-10-14 | 9.92 | $9.92 | 99912 |
| 2022-10-13 | 9.92 | $9.92 | 1500 |
| 2022-10-12 | 9.92 | $9.92 | — |
| 2022-10-11 | 9.92 | $9.92 | 18200 |
| 2022-10-10 | 9.92 | $9.92 | — |
| 2022-10-07 | 9.92 | $9.92 | 28291 |
| 2022-10-06 | 9.92 | $9.92 | 11400 |
| 2022-10-05 | 9.92 | $9.92 | 120152 |
| 2022-10-04 | 9.91 | $9.92 | 3100 |
| 2022-10-03 | 9.91 | $9.92 | 30500 |
| 2022-09-30 | 9.91 | $9.91 | 285770 |
| 2022-09-29 | 9.91 | $9.91 | 244979 |
| 2022-09-28 | 9.90 | $9.90 | 16455 |
| 2022-09-27 | 9.90 | $9.91 | 3280 |
| 2022-09-26 | 9.90 | $9.90 | 228604 |
| 2022-09-23 | 9.90 | $9.92 | 52296 |
| 2022-09-22 | 9.90 | $9.89 | 59655 |
| 2022-09-21 | 9.89 | $9.90 | 71392 |
| 2022-09-20 | 9.89 | $9.88 | 101 |
| 2022-09-19 | 9.89 | $9.88 | 140855 |
| 2022-09-16 | 9.89 | $9.89 | — |
| 2022-09-15 | 9.89 | $9.89 | 1500 |
| 2022-09-14 | 9.89 | $9.88 | — |
| 2022-09-13 | 9.89 | $9.88 | 100100 |
| 2022-09-12 | 9.89 | $9.90 | 53 |
| 2022-09-09 | 9.89 | $9.90 | 150201 |
| 2022-09-08 | 9.89 | $9.88 | 77210 |
| 2022-09-07 | 9.89 | $9.88 | 1 |
| 2022-09-06 | 9.89 | $9.88 | 4902 |
| 2022-09-02 | 9.89 | $9.87 | 2620 |
| 2022-09-01 | 9.89 | $9.95 | 2002 |
| 2022-08-31 | 9.87 | $9.88 | 501 |
| 2022-08-30 | 9.87 | $9.87 | — |
| 2022-08-29 | 9.87 | $9.87 | 2390 |
| 2022-08-26 | 9.86 | $9.86 | 13578 |
| 2022-08-25 | 9.86 | $9.85 | — |
| 2022-08-24 | 9.86 | $9.85 | 27744 |
| 2022-08-23 | 9.87 | $9.87 | 103 |
| 2022-08-22 | 9.86 | $9.87 | 165 |
| 2022-08-19 | 9.86 | $9.85 | — |
| 2022-08-18 | 9.86 | $9.85 | 100002 |
| 2022-08-17 | 9.86 | $9.86 | 103912 |
| 2022-08-16 | 9.86 | $9.86 | 2572 |
| 2022-08-15 | 9.86 | $9.84 | 224 |
| 2022-08-12 | 9.86 | $9.86 | 52 |
| 2022-08-11 | 9.86 | $9.86 | 1560 |
| 2022-08-10 | 9.86 | $9.87 | 453 |
| 2022-08-09 | 9.85 | $9.85 | 23888 |
| 2022-08-08 | 9.85 | $9.85 | 167 |
| 2022-08-05 | 9.85 | $9.87 | 142807 |
| 2022-08-04 | 9.84 | $9.84 | 6578 |
| 2022-08-03 | 9.84 | $9.85 | 9450 |
| 2022-08-02 | 9.84 | $9.86 | 505 |
| 2022-08-01 | 9.83 | $9.84 | 40442 |
| 2022-07-29 | 9.83 | $9.84 | 14401 |
| 2022-07-28 | 9.82 | $9.83 | 3819 |
| 2022-07-27 | 9.82 | $9.83 | 116 |
| 2022-07-26 | 9.82 | $9.83 | 7257 |
| 2022-07-25 | 9.81 | $9.82 | 1268 |
| 2022-07-22 | 9.81 | $9.82 | 5049 |
| 2022-07-21 | 9.81 | $9.81 | 50 |
| 2022-07-20 | 9.81 | $9.81 | 293 |
| 2022-07-19 | 9.81 | $9.82 | 37154 |
| 2022-07-18 | 9.80 | $9.81 | 8954 |
| 2022-07-15 | 9.80 | $9.80 | — |
| 2022-07-14 | 9.80 | $9.80 | 50 |
| 2022-07-13 | 9.80 | $9.80 | 50 |
| 2022-07-12 | 9.80 | $9.80 | 73 |
| 2022-07-11 | 9.80 | $9.80 | 1517 |
| 2022-07-08 | 9.80 | $9.81 | 1946 |
| 2022-07-07 | 9.79 | $9.81 | 3571 |
| 2022-07-06 | 9.79 | $9.79 | 10563 |
| 2022-07-05 | 9.79 | $9.79 | 759988 |
| 2022-07-01 | 9.79 | $9.80 | 19490 |
| 2022-06-30 | 9.79 | $9.80 | 2024 |
| 2022-06-29 | 9.79 | $9.78 | 373 |
| 2022-06-28 | 9.79 | $9.78 | 79244 |
| 2022-06-27 | 9.79 | $9.78 | 122277 |
| 2022-06-24 | 9.79 | $9.79 | 100 |
| 2022-06-23 | 9.79 | $9.80 | 272 |
| 2022-06-22 | 9.78 | $9.80 | 458 |
| 2022-06-21 | 9.78 | $9.76 | 30601 |
| 2022-06-17 | 9.79 | $9.78 | 271 |
| 2022-06-16 | 9.79 | $9.79 | 32093 |
| 2022-06-15 | 9.78 | $9.79 | 4354 |
| 2022-06-14 | 9.78 | $9.79 | 19124 |
| 2022-06-13 | 9.78 | $9.78 | 10243 |
| 2022-06-10 | 9.78 | $9.81 | 1118 |
| 2022-06-09 | 9.78 | $9.80 | 1.1M |
| 2022-06-08 | 9.77 | $9.79 | 45424 |
| 2022-06-07 | 9.77 | $9.79 | 128 |
| 2022-06-06 | 9.77 | $9.78 | — |
| 2022-06-03 | 9.76 | $9.78 | 115 |
| 2022-06-02 | 9.76 | $9.78 | 12557 |
| 2022-06-01 | 9.76 | $9.75 | 185539 |
| 2022-05-31 | 9.76 | $9.75 | — |
| 2022-05-27 | 9.76 | $9.75 | — |
| 2022-05-26 | 9.77 | $9.75 | 6 |
| 2022-05-25 | 9.77 | $9.75 | — |
| 2022-05-24 | 9.78 | $9.75 | 7458 |
| 2022-05-23 | 9.78 | $9.78 | — |
| 2022-05-20 | 9.79 | $9.78 | 32 |
| 2022-05-19 | 9.79 | $9.78 | — |
| 2022-05-18 | 9.79 | $9.78 | 18 |
| 2022-05-17 | 9.79 | $9.78 | 91 |
| 2022-05-16 | 9.79 | $9.78 | 53805 |
| 2022-05-13 | 9.79 | $9.78 | 1626 |
| 2022-05-12 | 9.80 | $9.78 | 11946 |
| 2022-05-11 | 9.80 | $9.76 | 98583 |
| 2022-05-10 | 9.81 | $9.78 | 54601 |
| 2022-05-09 | 9.81 | $9.78 | 10790 |
| 2022-05-06 | 9.82 | $9.81 | 10121 |
| 2022-05-05 | 9.82 | $9.80 | 10383 |
| 2022-05-04 | 9.82 | $9.81 | 12 |
| 2022-05-03 | 9.82 | $9.81 | 985 |
| 2022-05-02 | 9.82 | $9.81 | 10600 |
| 2022-04-29 | 9.82 | $9.80 | 432649 |
| 2022-04-28 | 9.82 | $9.81 | 948 |
| 2022-04-27 | 9.82 | $9.80 | 62440 |
| 2022-04-26 | 9.82 | $9.81 | 700 |
| 2022-04-25 | 9.82 | $9.83 | 24545 |
| 2022-04-22 | 9.81 | $9.81 | 12404 |
| 2022-04-21 | 9.81 | $9.82 | 33150 |
| 2022-04-20 | 9.80 | $9.81 | 60472 |
| 2022-04-19 | 9.80 | $9.80 | 81566 |
| 2022-04-18 | 9.80 | $9.80 | — |
| 2022-04-14 | 9.79 | $9.80 | 67948 |
| 2022-04-13 | 9.79 | $9.80 | 58141 |
| 2022-04-12 | 9.79 | $9.80 | 201226 |
| 2022-04-11 | 9.78 | $9.79 | 2550 |
| 2022-04-08 | 9.78 | $9.79 | 86658 |
| 2022-04-07 | 9.77 | $9.79 | 904821 |
| 2022-04-06 | 9.77 | $9.76 | 2302 |
| 2022-04-05 | 9.77 | $9.78 | 4901 |
| 2022-04-04 | 9.76 | $9.77 | 442 |
| 2022-04-01 | 9.76 | $9.76 | 3201 |
| 2022-03-31 | 9.76 | $9.77 | 122275 |
| 2022-03-30 | 9.75 | $9.75 | 108451 |
| 2022-03-29 | 9.75 | $9.75 | 921 |
| 2022-03-28 | 9.75 | $9.75 | 400 |
| 2022-03-25 | 9.75 | $9.75 | 26327 |
| 2022-03-24 | 9.74 | $9.75 | 25000 |
| 2022-03-23 | 9.74 | $9.74 | 200 |
| 2022-03-22 | 9.74 | $9.75 | 275000 |
| 2022-03-21 | 9.74 | $9.75 | 7700 |
| 2022-03-18 | 9.73 | $9.75 | 9114 |
| 2022-03-17 | 9.73 | $9.74 | 36350 |
| 2022-03-16 | 9.73 | $9.72 | — |
| 2022-03-15 | 9.73 | $9.72 | 150 |
| 2022-03-14 | 9.73 | $9.73 | 120 |
| 2022-03-11 | 9.73 | $9.73 | 212814 |
| 2022-03-10 | 9.72 | $9.73 | — |
| 2022-03-09 | 9.72 | $9.73 | 13046 |
| 2022-03-08 | 9.72 | $9.73 | 200502 |
| 2022-03-07 | 9.72 | $9.72 | 31998 |
| 2022-03-04 | 9.72 | $9.73 | 7301 |
| 2022-03-03 | 9.71 | $9.72 | 2423 |
| 2022-03-02 | 9.71 | $9.72 | 306500 |
| 2022-03-01 | 9.71 | $9.72 | 10906 |
| 2022-02-28 | 9.71 | $9.72 | 35 |
| 2022-02-25 | 9.71 | $9.72 | 6965 |
| 2022-02-24 | 9.70 | $9.71 | 431502 |
| 2022-02-23 | 9.70 | $9.69 | 13276 |
| 2022-02-22 | 9.71 | $9.70 | 475 |
| 2022-02-18 | 9.71 | $9.72 | 200 |
| 2022-02-17 | 9.70 | $9.70 | 350 |
| 2022-02-16 | 9.70 | $9.70 | 314 |
| 2022-02-15 | 9.71 | $9.71 | — |
| 2022-02-14 | 9.70 | $9.71 | 153265 |
| 2022-02-11 | 9.70 | $9.72 | 9 |
| 2022-02-10 | 9.70 | $9.72 | 362609 |
| 2022-02-09 | 9.70 | $9.71 | 3100 |
| 2022-02-08 | 9.70 | $9.70 | — |
| 2022-02-07 | 9.70 | $9.70 | 3203 |
| 2022-02-04 | 9.69 | $9.71 | 9896 |
| 2022-02-03 | 9.69 | $9.71 | 12343 |
| 2022-02-02 | 9.69 | $9.70 | 14258 |
| 2022-02-01 | 9.69 | $9.69 | 25931 |
| 2022-01-31 | 9.69 | $9.69 | 11300 |
| 2022-01-28 | 9.69 | $9.68 | 30324 |
| 2022-01-27 | 9.70 | $9.68 | 67828 |
| 2022-01-26 | 9.70 | $9.67 | 16469 |
| 2022-01-25 | 9.71 | $9.68 | 15248 |
| 2022-01-24 | 9.72 | $9.70 | 48063 |
| 2022-01-21 | 9.72 | $9.73 | 13 |
| 2022-01-20 | 9.72 | $9.73 | 15 |
| 2022-01-19 | 9.71 | $9.73 | 410 |
| 2022-01-18 | 9.71 | $9.70 | 47799 |
| 2022-01-14 | 9.71 | $9.71 | 27091 |
| 2022-01-13 | 9.72 | $9.72 | 1306 |
| 2022-01-12 | 9.71 | $9.73 | 4561 |
| 2022-01-11 | 9.71 | $9.71 | — |
| 2022-01-10 | 9.71 | $9.71 | 4 |
| 2022-01-07 | 9.71 | $9.71 | — |
| 2022-01-06 | 9.72 | $9.71 | 5262 |
| 2022-01-05 | 9.72 | $9.72 | 15110 |
| 2022-01-04 | 9.72 | $9.72 | 41714 |
| 2022-01-03 | 9.72 | $9.73 | 10 |
| 2021-12-31 | 9.72 | $9.73 | 5 |
| 2021-12-30 | 9.71 | $9.73 | 165 |
| 2021-12-29 | 9.71 | $9.70 | 16 |
| 2021-12-28 | 9.71 | $9.70 | 136 |
| 2021-12-27 | 9.72 | $9.70 | 58461 |
| 2021-12-23 | 9.72 | $9.70 | 397 |
| 2021-12-22 | 9.73 | $9.73 | 72024 |
| 2021-12-21 | 9.73 | $9.72 | 5 |
| 2021-12-20 | 9.73 | $9.72 | — |
| 2021-12-17 | 9.73 | $9.72 | 1397 |
| 2021-12-16 | 9.74 | $9.73 | 31436 |
| 2021-12-15 | 9.74 | $9.72 | 63537 |
| 2021-12-14 | 9.74 | $9.73 | 14763 |
| 2021-12-13 | 9.74 | $9.73 | 1364 |
| 2021-12-10 | 9.75 | $9.76 | 50 |
| 2021-12-09 | 9.74 | $9.76 | 2166 |
| 2021-12-08 | 9.74 | $9.73 | 1105 |
| 2021-12-07 | 9.74 | $9.73 | 9150 |
| 2021-12-06 | 9.74 | $9.74 | 3 |
| 2021-12-03 | 9.74 | $9.74 | — |
| 2021-12-02 | 9.74 | $9.74 | 1118 |
| 2021-12-01 | 9.74 | $9.73 | 28550 |
| 2021-11-30 | 9.74 | $9.70 | 423 |
| 2021-11-29 | 9.75 | $9.76 | 91 |
| 2021-11-26 | 9.75 | $9.76 | 104 |
| 2021-11-24 | 9.75 | $9.76 | — |
| 2021-11-23 | 9.74 | $9.76 | 5672 |
| 2021-11-22 | 9.74 | $9.75 | 209170 |
| 2021-11-19 | 9.73 | $9.73 | 6251 |
| 2021-11-18 | 9.73 | $9.73 | 592267 |
| 2021-11-17 | 9.73 | $9.75 | — |
| 2021-11-16 | 9.73 | $9.75 | 29468 |
| 2021-11-15 | 9.72 | $9.73 | — |
| 2021-11-12 | 9.72 | $9.73 | 2 |
| 2021-11-11 | 9.72 | $9.73 | 1 |
| 2021-11-10 | 9.72 | $9.73 | 900 |
| 2021-11-09 | 9.72 | $9.72 | 108 |
| 2021-11-08 | 9.72 | $9.71 | 2941 |
| 2021-11-05 | 9.72 | $9.72 | 2772 |
| 2021-11-04 | 9.72 | $9.73 | 148700 |
| 2021-11-03 | 9.72 | $9.73 | 49741 |
| 2021-11-02 | 9.71 | $9.71 | — |
| 2021-11-01 | 9.72 | $9.71 | 16 |
| 2021-10-29 | 9.72 | $9.71 | 10 |
| 2021-10-28 | 9.72 | $9.71 | 1100 |
| 2021-10-27 | 9.72 | $9.72 | 572 |
| 2021-10-26 | 9.72 | $9.73 | 31707 |
| 2021-10-25 | 9.72 | $9.69 | 106 |
| 2021-10-22 | 9.72 | $9.69 | 268 |
| 2021-10-21 | 9.73 | $9.69 | 1033 |
| 2021-10-20 | 9.74 | $9.74 | 17 |
| 2021-10-19 | 9.74 | $9.74 | 23 |
| 2021-10-18 | 9.74 | $9.74 | 97 |
| 2021-10-15 | 9.74 | $9.74 | 1024 |
| 2021-10-14 | 9.73 | $9.75 | 102 |
| 2021-10-13 | 9.73 | $9.74 | — |
| 2021-10-12 | 9.73 | $9.74 | 16 |
| 2021-10-11 | 9.72 | $9.74 | 38934 |
| 2021-10-08 | 9.72 | $9.73 | 181 |
| 2021-10-07 | 9.72 | $9.73 | 1006 |
| 2021-10-06 | 9.71 | $9.73 | 20352 |
| 2021-10-05 | 9.71 | $9.75 | — |
| 2021-10-04 | 9.70 | $9.75 | 2687 |
| 2021-10-01 | 9.69 | $9.69 | 2101 |
| 2021-09-30 | 9.69 | $9.67 | 271 |
| 2021-09-29 | 9.70 | $9.67 | 46287 |
| 2021-09-28 | 9.71 | $9.70 | 1 |
| 2021-09-27 | 9.71 | $9.70 | — |
| 2021-09-24 | 9.71 | $9.70 | — |
| 2021-09-23 | 9.72 | $9.70 | — |
| 2021-09-22 | 9.72 | $9.70 | 15 |
| 2021-09-21 | 9.72 | $9.70 | 15 |
| 2021-09-20 | 9.73 | $9.70 | 100 |
| 2021-09-17 | 9.73 | $9.73 | 37 |
| 2021-09-16 | 9.73 | $9.73 | 1572 |
| 2021-09-15 | 9.73 | $9.72 | 3802 |
| 2021-09-14 | 9.74 | $9.73 | 183 |
| 2021-09-13 | 9.74 | $9.74 | 40 |
| 2021-09-10 | 9.73 | $9.74 | — |
| 2021-09-09 | 9.73 | $9.74 | 31 |
| 2021-09-08 | 9.73 | $9.74 | 101 |
| 2021-09-07 | 9.73 | $9.74 | — |
| 2021-09-03 | 9.72 | $9.74 | 4269 |
| 2021-09-02 | 9.72 | $9.66 | 9824 |
| 2021-09-01 | 9.73 | $9.71 | 1043 |
| 2021-08-31 | 9.74 | $9.75 | 4 |
| 2021-08-30 | 9.73 | $9.75 | 1 |
| 2021-08-27 | 9.73 | $9.75 | — |
| 2021-08-26 | 9.72 | $9.75 | 15 |
| 2021-08-25 | 9.71 | $9.75 | — |
| 2021-08-24 | 9.70 | $9.75 | — |
| 2021-08-23 | 9.70 | $9.75 | 1 |
| 2021-08-20 | 9.68 | $9.75 | 206 |
| 2021-08-19 | 9.67 | $9.67 | 3166 |
| 2021-08-18 | 9.67 | $9.68 | 18 |
| 2021-08-17 | 9.68 | $9.68 | 5 |
| 2021-08-16 | 9.68 | $9.68 | 5 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.59
2024-09-16
Close Price
$9.00
Vol: 8522
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.32
Average
10.24
Maximum
11.26
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-09-16 | 10.59 | $9.00 | 8522 |
| 2024-09-13 | 11.11 | $12.00 | 4500 |
| 2024-09-12 | 10.80 | $10.80 | 1232 |
| 2024-09-11 | 10.81 | $10.94 | 414 |
| 2024-09-10 | 10.76 | $10.34 | — |
| 2024-09-09 | 10.90 | $10.34 | 100 |
| 2024-09-06 | 11.06 | $10.34 | 416 |
| 2024-09-05 | 11.26 | $11.10 | — |
| 2024-09-04 | 11.26 | $11.10 | — |
| 2024-09-03 | 11.25 | $11.10 | — |
| 2024-08-30 | 11.24 | $11.10 | — |
| 2024-08-29 | 11.21 | $11.10 | — |
| 2024-08-28 | 11.18 | $11.10 | 3 |
| 2024-08-27 | 11.13 | $11.10 | — |
| 2024-08-26 | 11.07 | $11.10 | 1700 |
| 2024-08-23 | 10.99 | $10.79 | 400 |
| 2024-08-22 | 10.99 | $10.62 | 1223 |
| 2024-08-21 | 11.04 | $10.68 | 1200 |
| 2024-08-20 | 11.07 | $11.05 | 841 |
| 2024-08-19 | 10.98 | $10.93 | 100 |
| 2024-08-16 | 10.91 | $10.93 | 100 |
| 2024-08-15 | 10.82 | $10.93 | 200 |
| 2024-08-14 | 10.70 | $10.32 | 4300 |
| 2024-08-13 | 10.74 | $11.20 | 1300 |
| 2024-08-12 | 10.51 | $11.06 | 2947 |
| 2024-08-09 | 10.27 | $10.25 | — |
| 2024-08-08 | 10.23 | $10.25 | 1405 |
| 2024-08-07 | 10.18 | $10.58 | 104 |
| 2024-08-06 | 10.02 | $10.22 | — |
| 2024-08-05 | 9.93 | $10.22 | — |
| 2024-08-02 | 9.82 | $10.22 | 700 |
| 2024-08-01 | 9.69 | $10.00 | 400 |
| 2024-07-31 | 9.60 | $9.83 | — |
| 2024-07-30 | 9.55 | $9.83 | 300 |
| 2024-07-29 | 9.49 | $9.73 | — |
| 2024-07-26 | 9.45 | $9.73 | — |
| 2024-07-25 | 9.41 | $9.73 | 500 |
| 2024-07-24 | 9.36 | $9.70 | 1019 |
| 2024-07-23 | 9.32 | $9.40 | — |
| 2024-07-22 | 9.37 | $9.40 | 444 |
| 2024-07-19 | 9.44 | $9.35 | 156 |
| 2024-07-18 | 9.54 | $9.94 | 611 |
| 2024-07-17 | 9.49 | $10.20 | 1799 |
| 2024-07-16 | 9.35 | $9.00 | 2591 |
| 2024-07-15 | 9.57 | $9.27 | 940 |
| 2024-07-12 | 9.75 | $9.91 | 191 |
| 2024-07-11 | 9.78 | $9.69 | 1938 |
| 2024-07-10 | 9.89 | $9.75 | 1210 |
| 2024-07-09 | 10.01 | $9.88 | 295 |
| 2024-07-08 | 10.12 | $9.96 | 814 |
| 2024-07-05 | 10.24 | $9.85 | 739 |
| 2024-07-03 | 10.41 | $10.40 | 13405 |
| 2024-07-02 | 10.46 | $10.49 | 619 |
| 2024-07-01 | 10.49 | $10.00 | 501 |
| 2024-06-28 | 10.69 | $10.50 | 665 |
| 2024-06-27 | 10.77 | $10.80 | 777935 |
| 2024-06-26 | 10.77 | $10.30 | 1794 |
| 2024-06-25 | 10.94 | $11.00 | 2260 |
| 2024-06-21 | 10.92 | $11.19 | 620 |
| 2024-06-20 | 10.84 | $11.05 | 3272 |
| 2024-06-18 | 10.79 | $11.06 | 3907 |
| 2024-06-17 | 10.72 | $11.15 | 2108 |
| 2024-06-14 | 10.61 | $10.50 | 905 |
| 2024-06-13 | 10.69 | $10.50 | 2068 |
| 2024-06-12 | 10.78 | $10.50 | 2805 |
| 2024-06-11 | 10.90 | $10.70 | 2605 |
| 2024-06-10 | 10.98 | $11.33 | 407 |
| 2024-06-07 | 10.88 | $10.80 | 7657 |
| 2024-06-06 | 10.93 | $10.70 | 2569 |
| 2024-06-05 | 11.02 | $11.00 | 11480 |
| 2024-06-04 | 11.03 | $11.50 | 6105 |
| 2024-06-03 | 10.90 | $10.29 | 4183 |
| 2024-05-31 | 11.11 | $10.86 | 15067 |
| 2024-05-30 | 11.19 | $11.20 | 26866 |
| 2024-05-29 | 11.19 | $11.19 | 437 |
| 2024-05-28 | 11.18 | $11.18 | 322425 |
| 2024-05-23 | 11.18 | $11.19 | 2809 |
| 2024-05-22 | 11.17 | $11.18 | 309 |
| 2024-05-21 | 11.16 | $11.18 | 15519 |
| 2024-05-20 | 11.15 | $11.17 | 28188 |
| 2024-05-17 | 11.14 | $11.16 | 100301 |
| 2024-05-16 | 11.13 | $11.16 | 12566 |
| 2024-05-13 | 11.12 | $11.12 | 354 |
| 2024-05-09 | 11.12 | $11.12 | 14 |
| 2024-05-07 | 11.12 | $11.12 | 2002 |
| 2024-05-03 | 11.12 | $11.10 | 803 |
| 2024-04-30 | 11.12 | $11.10 | 147 |
| 2024-04-29 | 11.12 | $11.10 | 1111 |
| 2024-04-23 | 11.13 | $11.10 | 130330 |
| 2024-04-22 | 11.13 | $11.12 | 192 |
| 2024-04-17 | 11.13 | $11.12 | 29963 |
| 2024-04-15 | 11.13 | $11.11 | 861 |
| 2024-04-11 | 11.14 | $11.11 | 1202 |
| 2024-04-09 | 11.14 | $11.11 | 1191 |
| 2024-04-08 | 11.14 | $11.14 | 310 |
| 2024-04-05 | 11.13 | $11.14 | 802 |
| 2024-04-04 | 11.12 | $11.14 | 2424 |
| 2024-04-03 | 11.10 | $11.13 | 261 |
| 2024-04-01 | 11.09 | $11.09 | 2390 |
| 2024-03-27 | 11.08 | $11.09 | 431 |
| 2024-03-26 | 11.07 | $11.08 | 275 |
| 2024-03-25 | 11.07 | $11.07 | 951 |
| 2024-03-22 | 11.06 | $11.05 | 39355 |
| 2024-03-21 | 11.06 | $11.06 | 38440 |
| 2024-03-20 | 11.06 | $11.05 | 1096 |
| 2024-03-19 | 11.05 | $11.06 | 522 |
| 2024-03-18 | 11.05 | $11.06 | 926 |
| 2024-03-15 | 11.04 | $11.05 | 446 |
| 2024-03-13 | 11.03 | $11.05 | 300 |
| 2024-03-11 | 11.02 | $11.04 | 266 |
| 2024-03-08 | 11.01 | $11.03 | 2394 |
| 2024-03-06 | 11.00 | $11.01 | 100112 |
| 2024-03-05 | 11.00 | $11.02 | 146 |
| 2024-03-04 | 10.99 | $11.00 | 199 |
| 2024-02-29 | 10.99 | $11.00 | 314231 |
| 2024-02-28 | 10.99 | $10.98 | 237 |
| 2024-02-27 | 10.99 | $10.99 | 1249 |
| 2024-02-26 | 10.98 | $10.98 | 399 |
| 2024-02-23 | 10.98 | $10.98 | 100 |
| 2024-02-22 | 10.98 | $10.98 | 223 |
| 2024-02-21 | 10.98 | $10.98 | 2375 |
| 2024-02-20 | 10.98 | $10.98 | 400 |
| 2024-02-16 | 10.98 | $10.98 | 121 |
| 2024-02-15 | 10.98 | $10.98 | 106 |
| 2024-02-14 | 10.98 | $10.98 | 152292 |
| 2024-02-13 | 10.98 | $10.98 | 121021 |
| 2024-02-12 | 10.98 | $10.98 | 2490 |
| 2024-02-09 | 10.98 | $10.98 | 200 |
| 2024-02-08 | 10.97 | $10.97 | — |
| 2024-02-07 | 10.97 | $10.97 | — |
| 2024-02-06 | 10.97 | $10.97 | 3929 |
| 2024-02-05 | 10.96 | $10.95 | — |
| 2024-02-02 | 10.97 | $10.95 | — |
| 2024-02-01 | 10.97 | $10.95 | — |
| 2024-01-31 | 10.97 | $10.95 | — |
| 2024-01-30 | 10.97 | $10.95 | 300 |
| 2024-01-29 | 10.97 | $10.95 | 785 |
| 2024-01-26 | 10.98 | $10.96 | — |
| 2024-01-25 | 10.97 | $10.96 | 1383 |
| 2024-01-24 | 10.97 | $10.96 | 3446 |
| 2024-01-23 | 10.97 | $10.97 | 402 |
| 2024-01-22 | 10.96 | $10.98 | — |
| 2024-01-19 | 10.95 | $10.98 | 1753 |
| 2024-01-18 | 10.93 | $10.94 | — |
| 2024-01-17 | 10.93 | $10.94 | 30053 |
| 2024-01-16 | 10.92 | $10.95 | 4904 |
| 2024-01-12 | 10.90 | $10.92 | — |
| 2024-01-11 | 10.89 | $10.92 | 4559 |
| 2024-01-10 | 10.88 | $10.91 | 723 |
| 2024-01-09 | 10.87 | $10.89 | — |
| 2024-01-08 | 10.87 | $10.89 | 677 |
| 2024-01-05 | 10.86 | $10.86 | 117 |
| 2024-01-04 | 10.86 | $10.86 | — |
| 2024-01-03 | 10.86 | $10.86 | 1132 |
| 2024-01-02 | 10.86 | $10.85 | — |
| 2023-12-29 | 10.87 | $10.85 | 470 |
| 2023-12-28 | 10.87 | $10.86 | — |
| 2023-12-27 | 10.87 | $10.86 | — |
| 2023-12-26 | 10.88 | $10.86 | 35271 |
| 2023-12-22 | 10.88 | $10.86 | 1027 |
| 2023-12-21 | 10.88 | $10.86 | 1265 |
| 2023-12-20 | 10.89 | $10.87 | 201 |
| 2023-12-19 | 10.89 | $10.87 | 211256 |
| 2023-12-18 | 10.89 | $10.88 | — |
| 2023-12-15 | 10.89 | $10.88 | 100 |
| 2023-12-14 | 10.89 | $10.88 | — |
| 2023-12-13 | 10.88 | $10.88 | — |
| 2023-12-12 | 10.88 | $10.88 | 2943 |
| 2023-12-11 | 10.87 | $10.84 | 1234 |
| 2023-12-08 | 10.88 | $10.88 | — |
| 2023-12-07 | 10.87 | $10.88 | 123 |
| 2023-12-06 | 10.86 | $10.87 | 179 |
| 2023-12-05 | 10.84 | $10.84 | — |
| 2023-12-04 | 10.84 | $10.84 | — |
| 2023-12-01 | 10.84 | $10.84 | 614 |
| 2023-11-30 | 10.83 | $10.83 | 2026 |
| 2023-11-29 | 10.82 | $10.81 | 19477 |
| 2023-11-28 | 10.82 | $10.82 | 25717 |
| 2023-11-27 | 10.82 | $10.80 | 1313 |
| 2023-11-24 | 10.82 | $10.81 | 54553 |
| 2023-11-22 | 10.81 | $10.81 | 22715 |
| 2023-11-21 | 10.81 | $10.79 | 71664 |
| 2023-11-20 | 10.81 | $10.79 | — |
| 2023-11-17 | 10.81 | $10.79 | 903 |
| 2023-11-16 | 10.81 | $10.81 | 191 |
| 2023-11-15 | 10.80 | $10.81 | — |
| 2023-11-14 | 10.79 | $10.81 | — |
| 2023-11-13 | 10.77 | $10.81 | 204 |
| 2023-11-10 | 10.76 | $10.80 | 2302 |
| 2023-11-09 | 10.74 | $10.79 | — |
| 2023-11-08 | 10.72 | $10.79 | 1527 |
| 2023-11-07 | 10.70 | $10.70 | — |
| 2023-11-06 | 10.70 | $10.70 | — |
| 2023-11-03 | 10.70 | $10.70 | 354 |
| 2023-11-02 | 10.71 | $10.70 | 2090 |
| 2023-11-01 | 10.71 | $10.70 | — |
| 2023-10-31 | 10.72 | $10.70 | 816 |
| 2023-10-30 | 10.72 | $10.73 | 1505 |
| 2023-10-27 | 10.72 | $10.72 | — |
| 2023-10-26 | 10.72 | $10.72 | — |
| 2023-10-25 | 10.72 | $10.72 | — |
| 2023-10-24 | 10.73 | $10.72 | 145 |
| 2023-10-23 | 10.73 | $10.71 | 100 |
| 2023-10-20 | 10.73 | $10.73 | — |
| 2023-10-19 | 10.73 | $10.73 | — |
| 2023-10-18 | 10.73 | $10.73 | — |
| 2023-10-17 | 10.74 | $10.73 | 102 |
| 2023-10-16 | 10.74 | $10.75 | 7103 |
| 2023-10-13 | 10.73 | $10.73 | 191 |
| 2023-10-12 | 10.73 | $10.91 | 107 |
| 2023-10-11 | 10.67 | $10.68 | 103 |
| 2023-10-10 | 10.68 | $10.72 | 102 |
| 2023-10-09 | 10.67 | $10.75 | 109 |
| 2023-10-06 | 10.65 | $10.75 | 2000 |
| 2023-10-05 | 10.63 | $10.68 | 286 |
| 2023-10-04 | 10.62 | $10.66 | 102 |
| 2023-10-03 | 10.62 | $10.66 | 2102 |
| 2023-10-02 | 10.62 | $10.63 | — |
| 2023-09-29 | 10.64 | $10.63 | — |
| 2023-09-28 | 10.65 | $10.63 | — |
| 2023-09-27 | 10.67 | $10.63 | — |
| 2023-09-26 | 10.70 | $10.63 | 101 |
| 2023-09-25 | 10.73 | $10.69 | 122 |
| 2023-09-22 | 10.75 | $10.69 | 480 |
| 2023-09-21 | 10.78 | $10.68 | 246 |
| 2023-09-20 | 10.81 | $10.69 | 173 |
| 2023-09-19 | 10.85 | $10.78 | 100 |
| 2023-09-18 | 10.87 | $10.78 | — |
| 2023-09-15 | 10.89 | $10.78 | — |
| 2023-09-14 | 10.91 | $10.78 | — |
| 2023-09-13 | 10.93 | $10.78 | — |
| 2023-09-12 | 10.97 | $10.78 | 535 |
| 2023-09-11 | 11.00 | $10.79 | 4137 |
| 2023-09-08 | 11.04 | $11.88 | 3005 |
| 2023-09-07 | 10.74 | $10.73 | 479 |
| 2023-09-06 | 10.74 | $10.76 | 256 |
| 2023-09-05 | 10.73 | $10.73 | 5241 |
| 2023-09-01 | 10.72 | $10.76 | 1044 |
| 2023-08-31 | 10.71 | $10.72 | 8134 |
| 2023-08-30 | 10.70 | $10.69 | 46272 |
| 2023-08-29 | 10.70 | $10.70 | 336 |
| 2023-08-28 | 10.69 | $10.69 | — |
| 2023-08-25 | 10.69 | $10.69 | — |
| 2023-08-24 | 10.69 | $10.69 | — |
| 2023-08-23 | 10.68 | $10.69 | 6327 |
| 2023-08-22 | 10.68 | $10.66 | 36113 |
| 2023-08-21 | 10.68 | $10.66 | 2309 |
| 2023-08-18 | 10.68 | $10.70 | 103 |
| 2023-08-17 | 10.67 | $10.65 | 100872 |
| 2023-08-16 | 10.67 | $10.67 | 204 |
| 2023-08-15 | 10.67 | $10.63 | 1540 |
| 2023-08-14 | 10.67 | $10.67 | 247 |
| 2023-08-11 | 10.67 | $10.64 | 292140 |
| 2023-08-10 | 10.67 | $10.65 | 2240 |
| 2023-08-09 | 10.67 | $10.65 | 19903 |
| 2023-08-08 | 10.67 | $10.65 | 18806 |
| 2023-08-07 | 10.67 | $10.70 | 2616 |
| 2023-08-04 | 10.66 | $10.66 | — |
| 2023-08-03 | 10.65 | $10.66 | 143 |
| 2023-08-02 | 10.64 | $10.65 | — |
| 2023-08-01 | 10.63 | $10.65 | 56363 |
| 2023-07-31 | 10.61 | $10.63 | 1081 |
| 2023-07-28 | 10.60 | $10.63 | 103 |
| 2023-07-27 | 10.59 | $10.63 | 26805 |
| 2023-07-26 | 10.58 | $10.59 | — |
| 2023-07-25 | 10.57 | $10.59 | 100 |
| 2023-07-24 | 10.56 | $10.57 | — |
| 2023-07-21 | 10.55 | $10.57 | — |
| 2023-07-20 | 10.55 | $10.57 | — |
| 2023-07-19 | 10.54 | $10.57 | 7010 |
| 2023-07-18 | 10.53 | $10.55 | 5911 |
| 2023-07-17 | 10.53 | $10.54 | 20790 |
| 2023-07-14 | 10.52 | $10.53 | 100 |
| 2023-07-13 | 10.52 | $10.53 | 5108 |
| 2023-07-12 | 10.52 | $10.53 | — |
| 2023-07-11 | 10.52 | $10.53 | 1001 |
| 2023-07-10 | 10.52 | $10.53 | 163 |
| 2023-07-07 | 10.52 | $10.52 | 203 |
| 2023-07-06 | 10.53 | $10.53 | — |
| 2023-07-05 | 10.53 | $10.53 | — |
| 2023-07-03 | 10.53 | $10.53 | 929 |
| 2023-06-30 | 10.53 | $10.52 | 107561 |
| 2023-06-29 | 10.53 | $10.53 | — |
| 2023-06-28 | 10.54 | $10.53 | — |
| 2023-06-27 | 10.54 | $10.53 | — |
| 2023-06-26 | 10.54 | $10.53 | — |
| 2023-06-23 | 10.54 | $10.53 | — |
| 2023-06-21 | 10.55 | $10.53 | 111 |
| 2023-06-20 | 10.55 | $10.52 | 2241 |
| 2023-06-16 | 10.56 | $10.51 | 200713 |
| 2023-06-15 | 10.57 | $10.48 | 378988 |
| 2023-06-14 | 10.59 | $10.57 | 782 |
| 2023-06-13 | 10.59 | $10.57 | — |
| 2023-06-12 | 10.59 | $10.57 | — |
| 2023-06-09 | 10.58 | $10.57 | 9420 |
| 2023-06-08 | 10.58 | $10.53 | 100 |
| 2023-06-07 | 10.58 | $10.53 | 11278 |
| 2023-06-06 | 10.59 | $10.53 | 465 |
| 2023-06-05 | 10.59 | $10.58 | 32561 |
| 2023-06-02 | 10.58 | $10.58 | 21446 |
| 2023-06-01 | 10.57 | $10.69 | 188 |
| 2023-05-31 | 10.52 | $10.60 | 245 |
| 2023-05-30 | 10.48 | $10.48 | 100 |
| 2023-05-26 | 10.47 | $10.48 | — |
| 2023-05-25 | 10.46 | $10.48 | 3658 |
| 2023-05-24 | 10.45 | $10.52 | 6048 |
| 2023-05-23 | 10.42 | $10.45 | 13414 |
| 2023-05-22 | 10.41 | $10.41 | 220 |
| 2023-05-19 | 10.40 | $10.40 | 1611 |
| 2023-05-18 | 10.40 | $10.39 | 583 |
| 2023-05-17 | 10.40 | $10.41 | 790 |
| 2023-05-16 | 10.39 | $10.39 | 4343 |
| 2023-05-15 | 10.39 | $10.39 | — |
| 2023-05-12 | 10.38 | $10.39 | 644 |
| 2023-05-11 | 10.38 | $10.37 | 2279 |
| 2023-05-10 | 10.38 | $10.39 | 269 |
| 2023-05-09 | 10.38 | $10.35 | — |
| 2023-05-08 | 10.38 | $10.35 | 1025 |
| 2023-05-05 | 10.39 | $10.38 | 4191 |
| 2023-05-04 | 10.39 | $10.36 | 1471 |
| 2023-05-03 | 10.39 | $10.38 | 967 |
| 2023-05-02 | 10.39 | $10.37 | 412 |
| 2023-05-01 | 10.39 | $10.38 | 308 |
| 2023-04-28 | 10.39 | $10.40 | 1109 |
| 2023-04-27 | 10.38 | $10.37 | 25741 |
| 2023-04-26 | 10.37 | $10.40 | 272 |
| 2023-04-25 | 10.36 | $10.39 | 6262 |
| 2023-04-24 | 10.34 | $10.41 | 1244 |
| 2023-04-21 | 10.32 | $10.33 | 313 |
| 2023-04-20 | 10.31 | $10.33 | 707 |
| 2023-04-19 | 10.31 | $10.30 | — |
| 2023-04-18 | 10.31 | $10.30 | — |
| 2023-04-17 | 10.31 | $10.30 | — |
| 2023-04-14 | 10.31 | $10.30 | 201 |
| 2023-04-13 | 10.31 | $10.28 | — |
| 2023-04-12 | 10.32 | $10.28 | 513 |
| 2023-04-11 | 10.32 | $10.28 | 4276 |
| 2023-04-10 | 10.33 | $10.34 | 1276 |
| 2023-04-06 | 10.32 | $10.30 | 29152 |
| 2023-04-05 | 10.32 | $10.33 | 2669 |
| 2023-04-04 | 10.31 | $10.30 | 2916 |
| 2023-04-03 | 10.31 | $10.31 | 1183 |
| 2023-03-31 | 10.31 | $10.31 | — |
| 2023-03-30 | 10.30 | $10.31 | 2706 |
| 2023-03-29 | 10.29 | $10.28 | 1243 |
| 2023-03-28 | 10.29 | $10.34 | 836 |
| 2023-03-27 | 10.26 | $10.27 | 753 |
| 2023-03-24 | 10.26 | $10.27 | 7859 |
| 2023-03-23 | 10.25 | $10.29 | 1807 |
| 2023-03-22 | 10.23 | $10.29 | 16896 |
| 2023-03-21 | 10.21 | $10.20 | 100 |
| 2023-03-20 | 10.22 | $10.20 | 4502 |
| 2023-03-17 | 10.22 | $10.22 | — |
| 2023-03-16 | 10.22 | $10.22 | 9649 |
| 2023-03-15 | 10.22 | $10.22 | 23798 |
| 2023-03-14 | 10.22 | $10.20 | 801 |
| 2023-03-13 | 10.22 | $10.20 | 18889 |
| 2023-03-10 | 10.23 | $10.23 | 26294 |
| 2023-03-09 | 10.22 | $10.22 | 507568 |
| 2023-03-08 | 10.22 | $10.21 | 41347 |
| 2023-03-07 | 10.22 | $10.22 | 82995 |
| 2023-03-06 | 10.22 | $10.23 | 45495 |
| 2023-03-03 | 10.22 | $10.21 | 133173 |
| 2023-03-02 | 10.22 | $10.21 | 116255 |
| 2023-03-01 | 10.22 | $10.21 | 201193 |
| 2023-02-28 | 10.21 | $10.23 | 82644 |
| 2023-02-27 | 10.21 | $10.23 | 191515 |
| 2023-02-24 | 10.19 | $10.19 | 2064 |
| 2023-02-23 | 10.19 | $10.19 | 324 |
| 2023-02-22 | 10.19 | $10.18 | 200139 |
| 2023-02-21 | 10.19 | $10.20 | — |
| 2023-02-17 | 10.19 | $10.20 | — |
| 2023-02-16 | 10.18 | $10.20 | 13040 |
| 2023-02-15 | 10.17 | $10.17 | 15583 |
| 2023-02-14 | 10.17 | $10.17 | — |
| 2023-02-13 | 10.17 | $10.17 | 52 |
| 2023-02-10 | 10.17 | $10.17 | 706089 |
| 2023-02-09 | 10.16 | $10.16 | 12538 |
| 2023-02-08 | 10.16 | $10.17 | 1038 |
| 2023-02-07 | 10.16 | $10.16 | 7384 |
| 2023-02-06 | 10.16 | $10.15 | 65 |
| 2023-02-03 | 10.16 | $10.15 | 766198 |
| 2023-02-02 | 10.16 | $10.15 | — |
| 2023-02-01 | 10.16 | $10.15 | 9126 |
| 2023-01-31 | 10.15 | $10.16 | 1.4M |
| 2023-01-30 | 10.15 | $10.15 | 861 |
| 2023-01-27 | 10.15 | $10.14 | 111 |
| 2023-01-26 | 10.15 | $10.14 | 8 |
| 2023-01-25 | 10.15 | $10.14 | 290 |
| 2023-01-24 | 10.15 | $10.15 | 369378 |
| 2023-01-23 | 10.14 | $10.14 | 2.0M |
| 2023-01-20 | 10.14 | $10.13 | 1700 |
| 2023-01-19 | 10.14 | $10.14 | 12076 |
| 2023-01-18 | 10.14 | $10.14 | 70486 |
| 2023-01-17 | 10.13 | $10.13 | 19300 |
| 2023-01-13 | 10.13 | $10.12 | 700 |
| 2023-01-12 | 10.13 | $10.13 | 2200 |
| 2023-01-11 | 10.12 | $10.13 | 1503 |
| 2023-01-10 | 10.12 | $10.12 | 110500 |
| 2023-01-09 | 10.11 | $10.12 | 100707 |
| 2023-01-06 | 10.10 | $10.11 | 7321 |
| 2023-01-05 | 10.10 | $10.11 | 3.0M |
| 2023-01-04 | 10.09 | $10.08 | 716 |
| 2023-01-03 | 10.09 | $10.08 | 2862 |
| 2022-12-30 | 10.09 | $10.08 | 81985 |
| 2022-12-29 | 10.09 | $10.08 | 362293 |
| 2022-12-28 | 10.08 | $10.08 | 2150 |
| 2022-12-27 | 10.08 | $10.10 | 89392 |
| 2022-12-23 | 10.07 | $10.07 | 327328 |
| 2022-12-22 | 10.07 | $10.07 | 14123 |
| 2022-12-21 | 10.06 | $10.06 | 558 |
| 2022-12-20 | 10.06 | $10.06 | 19074 |
| 2022-12-19 | 10.06 | $10.05 | 1232 |
| 2022-12-16 | 10.06 | $10.06 | 91084 |
| 2022-12-15 | 10.06 | $10.06 | 207 |
| 2022-12-14 | 10.06 | $10.06 | 438 |
| 2022-12-13 | 10.05 | $10.06 | 599 |
| 2022-12-12 | 10.04 | $10.05 | 126 |
| 2022-12-09 | 10.04 | $10.04 | 77845 |
| 2022-12-08 | 10.04 | $10.03 | 626 |
| 2022-12-07 | 10.03 | $10.03 | 135515 |
| 2022-12-06 | 10.03 | $10.03 | 305 |
| 2022-12-05 | 10.03 | $10.03 | 207 |
| 2022-12-02 | 10.03 | $10.04 | 14578 |
| 2022-12-01 | 10.02 | $10.01 | 3033 |
| 2022-11-30 | 10.02 | $10.01 | 1300 |
| 2022-11-29 | 10.02 | $10.02 | 811027 |
| 2022-11-28 | 10.01 | $10.01 | 676236 |
| 2022-11-25 | 10.01 | $10.01 | — |
| 2022-11-23 | 10.01 | $10.01 | 7903 |
| 2022-11-22 | 10.00 | $10.00 | 8632 |
| 2022-11-21 | 10.00 | $9.99 | 843789 |
| 2022-11-18 | 10.00 | $10.00 | 8363 |
| 2022-11-17 | 9.99 | $9.99 | 220 |
| 2022-11-16 | 9.99 | $9.99 | — |
| 2022-11-15 | 9.99 | $9.99 | 216 |
| 2022-11-14 | 9.99 | $9.98 | 26291 |
| 2022-11-11 | 9.98 | $9.98 | 200 |
| 2022-11-10 | 9.98 | $9.99 | 16800 |
| 2022-11-09 | 9.98 | $9.97 | 100 |
| 2022-11-08 | 9.98 | $9.98 | — |
| 2022-11-07 | 9.97 | $9.98 | 200 |
| 2022-11-04 | 9.97 | $9.98 | 3900 |
| 2022-11-03 | 9.97 | $9.97 | 74559 |
| 2022-11-02 | 9.96 | $9.97 | 502 |
| 2022-11-01 | 9.96 | $9.96 | 60320 |
| 2022-10-31 | 9.95 | $9.95 | 2 |
| 2022-10-28 | 9.95 | $9.95 | 1801 |
| 2022-10-27 | 9.95 | $9.95 | 7594 |
| 2022-10-26 | 9.94 | $9.95 | 112692 |
| 2022-10-25 | 9.94 | $9.94 | — |
| 2022-10-24 | 9.94 | $9.94 | — |
| 2022-10-21 | 9.93 | $9.94 | 40574 |
| 2022-10-20 | 9.93 | $9.94 | 71966 |
| 2022-10-19 | 9.93 | $9.93 | 1 |
| 2022-10-18 | 9.92 | $9.93 | — |
| 2022-10-17 | 9.92 | $9.93 | 122386 |
| 2022-10-14 | 9.92 | $9.92 | 99912 |
| 2022-10-13 | 9.92 | $9.92 | 1500 |
| 2022-10-12 | 9.92 | $9.92 | — |
| 2022-10-11 | 9.92 | $9.92 | 18200 |
| 2022-10-10 | 9.92 | $9.92 | — |
| 2022-10-07 | 9.92 | $9.92 | 28291 |
| 2022-10-06 | 9.92 | $9.92 | 11400 |
| 2022-10-05 | 9.92 | $9.92 | 120152 |
| 2022-10-04 | 9.92 | $9.92 | 3100 |
| 2022-10-03 | 9.91 | $9.92 | 30500 |
| 2022-09-30 | 9.91 | $9.91 | 285770 |
| 2022-09-29 | 9.91 | $9.91 | 244979 |
| 2022-09-28 | 9.90 | $9.90 | 16455 |
| 2022-09-27 | 9.90 | $9.91 | 3280 |
| 2022-09-26 | 9.90 | $9.90 | 228604 |
| 2022-09-23 | 9.90 | $9.92 | 52296 |
| 2022-09-22 | 9.89 | $9.89 | 59655 |
| 2022-09-21 | 9.89 | $9.90 | 71392 |
| 2022-09-20 | 9.89 | $9.88 | 101 |
| 2022-09-19 | 9.89 | $9.88 | 140855 |
| 2022-09-16 | 9.89 | $9.89 | — |
| 2022-09-15 | 9.89 | $9.89 | 1500 |
| 2022-09-14 | 9.89 | $9.88 | — |
| 2022-09-13 | 9.89 | $9.88 | 100100 |
| 2022-09-12 | 9.90 | $9.90 | 53 |
| 2022-09-09 | 9.89 | $9.90 | 150201 |
| 2022-09-08 | 9.89 | $9.88 | 77210 |
| 2022-09-07 | 9.89 | $9.88 | 1 |
| 2022-09-06 | 9.89 | $9.88 | 4902 |
| 2022-09-02 | 9.89 | $9.87 | 2620 |
| 2022-09-01 | 9.89 | $9.95 | 2002 |
| 2022-08-31 | 9.87 | $9.88 | 501 |
| 2022-08-30 | 9.87 | $9.87 | — |
| 2022-08-29 | 9.86 | $9.87 | 2390 |
| 2022-08-26 | 9.86 | $9.86 | 13578 |
| 2022-08-25 | 9.86 | $9.85 | — |
| 2022-08-24 | 9.86 | $9.85 | 27744 |
| 2022-08-23 | 9.87 | $9.87 | 103 |
| 2022-08-22 | 9.86 | $9.87 | 165 |
| 2022-08-19 | 9.86 | $9.85 | — |
| 2022-08-18 | 9.86 | $9.85 | 100002 |
| 2022-08-17 | 9.86 | $9.86 | 103912 |
| 2022-08-16 | 9.86 | $9.86 | 2572 |
| 2022-08-15 | 9.86 | $9.84 | 224 |
| 2022-08-12 | 9.87 | $9.86 | 52 |
| 2022-08-11 | 9.87 | $9.86 | 1560 |
| 2022-08-10 | 9.86 | $9.87 | 453 |
| 2022-08-09 | 9.86 | $9.85 | 23888 |
| 2022-08-08 | 9.86 | $9.85 | 167 |
| 2022-08-05 | 9.86 | $9.87 | 142807 |
| 2022-08-04 | 9.85 | $9.84 | 6578 |
| 2022-08-03 | 9.85 | $9.85 | 9450 |
| 2022-08-02 | 9.85 | $9.86 | 505 |
| 2022-08-01 | 9.84 | $9.84 | 40442 |
| 2022-07-29 | 9.83 | $9.84 | 14401 |
| 2022-07-28 | 9.83 | $9.83 | 3819 |
| 2022-07-27 | 9.83 | $9.83 | 116 |
| 2022-07-26 | 9.82 | $9.83 | 7257 |
| 2022-07-25 | 9.82 | $9.82 | 1268 |
| 2022-07-22 | 9.82 | $9.82 | 5049 |
| 2022-07-21 | 9.81 | $9.81 | 50 |
| 2022-07-20 | 9.81 | $9.81 | 293 |
| 2022-07-19 | 9.81 | $9.82 | 37154 |
| 2022-07-18 | 9.81 | $9.81 | 8954 |
| 2022-07-15 | 9.80 | $9.80 | — |
| 2022-07-14 | 9.80 | $9.80 | 50 |
| 2022-07-13 | 9.80 | $9.80 | 50 |
| 2022-07-12 | 9.80 | $9.80 | 73 |
| 2022-07-11 | 9.80 | $9.80 | 1517 |
| 2022-07-08 | 9.80 | $9.81 | 1946 |
| 2022-07-07 | 9.80 | $9.81 | 3571 |
| 2022-07-06 | 9.79 | $9.79 | 10563 |
| 2022-07-05 | 9.79 | $9.79 | 759988 |
| 2022-07-01 | 9.79 | $9.80 | 19490 |
| 2022-06-30 | 9.79 | $9.80 | 2024 |
| 2022-06-29 | 9.79 | $9.78 | 373 |
| 2022-06-28 | 9.79 | $9.78 | 79244 |
| 2022-06-27 | 9.79 | $9.78 | 122277 |
| 2022-06-24 | 9.79 | $9.79 | 100 |
| 2022-06-23 | 9.79 | $9.80 | 272 |
| 2022-06-22 | 9.79 | $9.80 | 458 |
| 2022-06-21 | 9.78 | $9.76 | 30601 |
| 2022-06-17 | 9.79 | $9.78 | 271 |
| 2022-06-16 | 9.79 | $9.79 | 32093 |
| 2022-06-15 | 9.79 | $9.79 | 4354 |
| 2022-06-14 | 9.79 | $9.79 | 19124 |
| 2022-06-13 | 9.79 | $9.78 | 10243 |
| 2022-06-10 | 9.79 | $9.81 | 1118 |
| 2022-06-09 | 9.78 | $9.80 | 1.1M |
| 2022-06-08 | 9.77 | $9.79 | 45424 |
| 2022-06-07 | 9.77 | $9.79 | 128 |
| 2022-06-06 | 9.76 | $9.78 | — |
| 2022-06-03 | 9.76 | $9.78 | 115 |
| 2022-06-02 | 9.75 | $9.78 | 12557 |
| 2022-06-01 | 9.75 | $9.75 | 185539 |
| 2022-05-31 | 9.75 | $9.75 | — |
| 2022-05-27 | 9.75 | $9.75 | — |
| 2022-05-26 | 9.75 | $9.75 | 6 |
| 2022-05-25 | 9.76 | $9.75 | — |
| 2022-05-24 | 9.77 | $9.75 | 7458 |
| 2022-05-23 | 9.77 | $9.78 | — |
| 2022-05-20 | 9.78 | $9.78 | 32 |
| 2022-05-19 | 9.78 | $9.78 | — |
| 2022-05-18 | 9.78 | $9.78 | 18 |
| 2022-05-17 | 9.78 | $9.78 | 91 |
| 2022-05-16 | 9.78 | $9.78 | 53805 |
| 2022-05-13 | 9.78 | $9.78 | 1626 |
| 2022-05-12 | 9.79 | $9.78 | 11946 |
| 2022-05-11 | 9.79 | $9.76 | 98583 |
| 2022-05-10 | 9.80 | $9.78 | 54601 |
| 2022-05-09 | 9.81 | $9.78 | 10790 |
| 2022-05-06 | 9.81 | $9.81 | 10121 |
| 2022-05-05 | 9.81 | $9.80 | 10383 |
| 2022-05-04 | 9.82 | $9.81 | 12 |
| 2022-05-03 | 9.82 | $9.81 | 985 |
| 2022-05-02 | 9.82 | $9.81 | 10600 |
| 2022-04-29 | 9.82 | $9.80 | 432649 |
| 2022-04-28 | 9.82 | $9.81 | 948 |
| 2022-04-27 | 9.82 | $9.80 | 62440 |
| 2022-04-26 | 9.82 | $9.81 | 700 |
| 2022-04-25 | 9.82 | $9.83 | 24545 |
| 2022-04-22 | 9.82 | $9.81 | 12404 |
| 2022-04-21 | 9.81 | $9.82 | 33150 |
| 2022-04-20 | 9.81 | $9.81 | 60472 |
| 2022-04-19 | 9.80 | $9.80 | 81566 |
| 2022-04-18 | 9.80 | $9.80 | — |
| 2022-04-14 | 9.80 | $9.80 | 67948 |
| 2022-04-13 | 9.80 | $9.80 | 58141 |
| 2022-04-12 | 9.79 | $9.80 | 201226 |
| 2022-04-11 | 9.79 | $9.79 | 2550 |
| 2022-04-08 | 9.78 | $9.79 | 86658 |
| 2022-04-07 | 9.78 | $9.79 | 904821 |
| 2022-04-06 | 9.77 | $9.76 | 2302 |
| 2022-04-05 | 9.77 | $9.78 | 4901 |
| 2022-04-04 | 9.77 | $9.77 | 442 |
| 2022-04-01 | 9.76 | $9.76 | 3201 |
| 2022-03-31 | 9.76 | $9.77 | 122275 |
| 2022-03-30 | 9.75 | $9.75 | 108451 |
| 2022-03-29 | 9.75 | $9.75 | 921 |
| 2022-03-28 | 9.75 | $9.75 | 400 |
| 2022-03-25 | 9.75 | $9.75 | 26327 |
| 2022-03-24 | 9.75 | $9.75 | 25000 |
| 2022-03-23 | 9.75 | $9.74 | 200 |
| 2022-03-22 | 9.75 | $9.75 | 275000 |
| 2022-03-21 | 9.74 | $9.75 | 7700 |
| 2022-03-18 | 9.74 | $9.75 | 9114 |
| 2022-03-17 | 9.73 | $9.74 | 36350 |
| 2022-03-16 | 9.73 | $9.72 | — |
| 2022-03-15 | 9.73 | $9.72 | 150 |
| 2022-03-14 | 9.73 | $9.73 | 120 |
| 2022-03-11 | 9.73 | $9.73 | 212814 |
| 2022-03-10 | 9.73 | $9.73 | — |
| 2022-03-09 | 9.73 | $9.73 | 13046 |
| 2022-03-08 | 9.73 | $9.73 | 200502 |
| 2022-03-07 | 9.72 | $9.72 | 31998 |
| 2022-03-04 | 9.72 | $9.73 | 7301 |
| 2022-03-03 | 9.72 | $9.72 | 2423 |
| 2022-03-02 | 9.72 | $9.72 | 306500 |
| 2022-03-01 | 9.72 | $9.72 | 10906 |
| 2022-02-28 | 9.71 | $9.72 | 35 |
| 2022-02-25 | 9.71 | $9.72 | 6965 |
| 2022-02-24 | 9.71 | $9.71 | 431502 |
| 2022-02-23 | 9.70 | $9.69 | 13276 |
| 2022-02-22 | 9.71 | $9.70 | 475 |
| 2022-02-18 | 9.71 | $9.72 | 200 |
| 2022-02-17 | 9.71 | $9.70 | 350 |
| 2022-02-16 | 9.71 | $9.70 | 314 |
| 2022-02-15 | 9.71 | $9.71 | — |
| 2022-02-14 | 9.71 | $9.71 | 153265 |
| 2022-02-11 | 9.71 | $9.72 | 9 |
| 2022-02-10 | 9.70 | $9.72 | 362609 |
| 2022-02-09 | 9.70 | $9.71 | 3100 |
| 2022-02-08 | 9.70 | $9.70 | — |
| 2022-02-07 | 9.70 | $9.70 | 3203 |
| 2022-02-04 | 9.69 | $9.71 | 9896 |
| 2022-02-03 | 9.69 | $9.71 | 12343 |
| 2022-02-02 | 9.69 | $9.70 | 14258 |
| 2022-02-01 | 9.68 | $9.69 | 25931 |
| 2022-01-31 | 9.68 | $9.69 | 11300 |
| 2022-01-28 | 9.69 | $9.68 | 30324 |
| 2022-01-27 | 9.69 | $9.68 | 67828 |
| 2022-01-26 | 9.70 | $9.67 | 16469 |
| 2022-01-25 | 9.71 | $9.68 | 15248 |
| 2022-01-24 | 9.72 | $9.70 | 48063 |
| 2022-01-21 | 9.72 | $9.73 | 13 |
| 2022-01-20 | 9.72 | $9.73 | 15 |
| 2022-01-19 | 9.71 | $9.73 | 410 |
| 2022-01-18 | 9.71 | $9.70 | 47799 |
| 2022-01-14 | 9.71 | $9.71 | 27091 |
| 2022-01-13 | 9.72 | $9.72 | 1306 |
| 2022-01-12 | 9.71 | $9.73 | 4561 |
| 2022-01-11 | 9.71 | $9.71 | — |
| 2022-01-10 | 9.71 | $9.71 | 4 |
| 2022-01-07 | 9.71 | $9.71 | — |
| 2022-01-06 | 9.71 | $9.71 | 5262 |
| 2022-01-05 | 9.72 | $9.72 | 15110 |
| 2022-01-04 | 9.72 | $9.72 | 41714 |
| 2022-01-03 | 9.72 | $9.73 | 10 |
| 2021-12-31 | 9.71 | $9.73 | 5 |
| 2021-12-30 | 9.71 | $9.73 | 165 |
| 2021-12-29 | 9.70 | $9.70 | 16 |
| 2021-12-28 | 9.71 | $9.70 | 136 |
| 2021-12-27 | 9.71 | $9.70 | 58461 |
| 2021-12-23 | 9.72 | $9.70 | 397 |
| 2021-12-22 | 9.72 | $9.73 | 72024 |
| 2021-12-21 | 9.72 | $9.72 | 5 |
| 2021-12-20 | 9.73 | $9.72 | — |
| 2021-12-17 | 9.73 | $9.72 | 1397 |
| 2021-12-16 | 9.73 | $9.73 | 31436 |
| 2021-12-15 | 9.73 | $9.72 | 63537 |
| 2021-12-14 | 9.74 | $9.73 | 14763 |
| 2021-12-13 | 9.74 | $9.73 | 1364 |
| 2021-12-10 | 9.75 | $9.76 | 50 |
| 2021-12-09 | 9.74 | $9.76 | 2166 |
| 2021-12-08 | 9.74 | $9.73 | 1105 |
| 2021-12-07 | 9.74 | $9.73 | 9150 |
| 2021-12-06 | 9.74 | $9.74 | 3 |
| 2021-12-03 | 9.74 | $9.74 | — |
| 2021-12-02 | 9.74 | $9.74 | 1118 |
| 2021-12-01 | 9.74 | $9.73 | 28550 |
| 2021-11-30 | 9.75 | $9.70 | 423 |
| 2021-11-29 | 9.76 | $9.76 | 91 |
| 2021-11-26 | 9.76 | $9.76 | 104 |
| 2021-11-24 | 9.75 | $9.76 | — |
| 2021-11-23 | 9.75 | $9.76 | 5672 |
| 2021-11-22 | 9.74 | $9.75 | 209170 |
| 2021-11-19 | 9.74 | $9.73 | 6251 |
| 2021-11-18 | 9.74 | $9.73 | 592267 |
| 2021-11-17 | 9.74 | $9.75 | — |
| 2021-11-16 | 9.73 | $9.75 | 29468 |
| 2021-11-15 | 9.73 | $9.73 | — |
| 2021-11-12 | 9.72 | $9.73 | 2 |
| 2021-11-11 | 9.72 | $9.73 | 1 |
| 2021-11-10 | 9.72 | $9.73 | 900 |
| 2021-11-09 | 9.72 | $9.72 | 108 |
| 2021-11-08 | 9.72 | $9.71 | 2941 |
| 2021-11-05 | 9.72 | $9.72 | 2772 |
| 2021-11-04 | 9.72 | $9.73 | 148700 |
| 2021-11-03 | 9.71 | $9.73 | 49741 |
| 2021-11-02 | 9.71 | $9.71 | — |
| 2021-11-01 | 9.71 | $9.71 | 16 |
| 2021-10-29 | 9.71 | $9.71 | 10 |
| 2021-10-28 | 9.71 | $9.71 | 1100 |
| 2021-10-27 | 9.72 | $9.72 | 572 |
| 2021-10-26 | 9.72 | $9.73 | 31707 |
| 2021-10-25 | 9.71 | $9.69 | 106 |
| 2021-10-22 | 9.72 | $9.69 | 268 |
| 2021-10-21 | 9.73 | $9.69 | 1033 |
| 2021-10-20 | 9.74 | $9.74 | 17 |
| 2021-10-19 | 9.74 | $9.74 | 23 |
| 2021-10-18 | 9.74 | $9.74 | 97 |
| 2021-10-15 | 9.74 | $9.74 | 1024 |
| 2021-10-14 | 9.74 | $9.75 | 102 |
| 2021-10-13 | 9.73 | $9.74 | — |
| 2021-10-12 | 9.73 | $9.74 | 16 |
| 2021-10-11 | 9.73 | $9.74 | 38934 |
| 2021-10-08 | 9.72 | $9.73 | 181 |
| 2021-10-07 | 9.72 | $9.73 | 1006 |
| 2021-10-06 | 9.71 | $9.73 | 20352 |
| 2021-10-05 | 9.71 | $9.75 | — |
| 2021-10-04 | 9.70 | $9.75 | 2687 |
| 2021-10-01 | 9.68 | $9.69 | 2101 |
| 2021-09-30 | 9.68 | $9.67 | 271 |
| 2021-09-29 | 9.69 | $9.67 | 46287 |
| 2021-09-28 | 9.70 | $9.70 | 1 |
| 2021-09-27 | 9.70 | $9.70 | — |
| 2021-09-24 | 9.71 | $9.70 | — |
| 2021-09-23 | 9.71 | $9.70 | — |
| 2021-09-22 | 9.71 | $9.70 | 15 |
| 2021-09-21 | 9.72 | $9.70 | 15 |
| 2021-09-20 | 9.73 | $9.70 | 100 |
| 2021-09-17 | 9.74 | $9.73 | 37 |
| 2021-09-16 | 9.74 | $9.73 | 1572 |
| 2021-09-15 | 9.74 | $9.72 | 3802 |
| 2021-09-14 | 9.74 | $9.73 | 183 |
| 2021-09-13 | 9.74 | $9.74 | 40 |
| 2021-09-10 | 9.74 | $9.74 | — |
| 2021-09-09 | 9.74 | $9.74 | 31 |
| 2021-09-08 | 9.74 | $9.74 | 101 |
| 2021-09-07 | 9.73 | $9.74 | — |
| 2021-09-03 | 9.73 | $9.74 | 4269 |
| 2021-09-02 | 9.72 | $9.66 | 9824 |
| 2021-09-01 | 9.74 | $9.71 | 1043 |
| 2021-08-31 | 9.75 | $9.75 | 4 |
| 2021-08-30 | 9.74 | $9.75 | 1 |
| 2021-08-27 | 9.74 | $9.75 | — |
| 2021-08-26 | 9.73 | $9.75 | 15 |
| 2021-08-25 | 9.72 | $9.75 | — |
| 2021-08-24 | 9.71 | $9.75 | — |
| 2021-08-23 | 9.70 | $9.75 | 1 |
| 2021-08-20 | 9.68 | $9.75 | 206 |
| 2021-08-19 | 9.66 | $9.67 | 3166 |
| 2021-08-18 | 9.66 | $9.68 | 18 |
| 2021-08-17 | 9.66 | $9.68 | 5 |
| 2021-08-16 | 9.66 | $9.68 | 5 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
38.91
2024-09-16
Close Price
$9.00
Vol: 8522
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
11.48
Average
58.72
Maximum
90.49
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-09-16 | 38.91 | $9.00 | 8522 |
| 2024-09-13 | 63.79 | $12.00 | 4500 |
| 2024-09-12 | 52.17 | $10.80 | 1232 |
| 2024-09-11 | 54.09 | $10.94 | 414 |
| 2024-09-10 | 45.98 | $10.34 | — |
| 2024-09-09 | 45.98 | $10.34 | 100 |
| 2024-09-06 | 45.98 | $10.34 | 416 |
| 2024-09-05 | 56.89 | $11.10 | — |
| 2024-09-04 | 56.89 | $11.10 | — |
| 2024-09-03 | 56.89 | $11.10 | — |
| 2024-08-30 | 56.89 | $11.10 | — |
| 2024-08-29 | 56.89 | $11.10 | — |
| 2024-08-28 | 56.89 | $11.10 | 3 |
| 2024-08-27 | 56.89 | $11.10 | — |
| 2024-08-26 | 56.89 | $11.10 | 1700 |
| 2024-08-23 | 53.94 | $10.79 | 400 |
| 2024-08-22 | 52.23 | $10.62 | 1223 |
| 2024-08-21 | 52.88 | $10.68 | 1200 |
| 2024-08-20 | 57.10 | $11.05 | 841 |
| 2024-08-19 | 56.02 | $10.93 | 100 |
| 2024-08-16 | 56.02 | $10.93 | 100 |
| 2024-08-15 | 56.02 | $10.93 | 200 |
| 2024-08-14 | 50.60 | $10.32 | 4300 |
| 2024-08-13 | 60.88 | $11.20 | 1300 |
| 2024-08-12 | 59.64 | $11.06 | 2947 |
| 2024-08-09 | 51.13 | $10.25 | — |
| 2024-08-08 | 51.13 | $10.25 | 1405 |
| 2024-08-07 | 55.43 | $10.58 | 104 |
| 2024-08-06 | 51.18 | $10.22 | — |
| 2024-08-05 | 51.18 | $10.22 | — |
| 2024-08-02 | 51.18 | $10.22 | 700 |
| 2024-08-01 | 48.61 | $10.00 | 400 |
| 2024-07-31 | 46.55 | $9.83 | — |
| 2024-07-30 | 46.55 | $9.83 | 300 |
| 2024-07-29 | 45.38 | $9.73 | — |
| 2024-07-26 | 45.38 | $9.73 | — |
| 2024-07-25 | 45.38 | $9.73 | 500 |
| 2024-07-24 | 45.08 | $9.70 | 1019 |
| 2024-07-23 | 41.97 | $9.40 | — |
| 2024-07-22 | 41.97 | $9.40 | 444 |
| 2024-07-19 | 41.47 | $9.35 | 156 |
| 2024-07-18 | 45.88 | $9.94 | 611 |
| 2024-07-17 | 48.02 | $10.20 | 1799 |
| 2024-07-16 | 34.67 | $9.00 | 2591 |
| 2024-07-15 | 36.69 | $9.27 | 940 |
| 2024-07-12 | 42.21 | $9.91 | 191 |
| 2024-07-11 | 39.22 | $9.69 | 1938 |
| 2024-07-10 | 39.75 | $9.75 | 1210 |
| 2024-07-09 | 40.90 | $9.88 | 295 |
| 2024-07-08 | 41.59 | $9.96 | 814 |
| 2024-07-05 | 40.26 | $9.85 | 739 |
| 2024-07-03 | 45.16 | $10.40 | 13405 |
| 2024-07-02 | 46.03 | $10.49 | 619 |
| 2024-07-01 | 40.05 | $10.00 | 501 |
| 2024-06-28 | 44.87 | $10.50 | 665 |
| 2024-06-27 | 48.17 | $10.80 | 777935 |
| 2024-06-26 | 41.33 | $10.30 | 1794 |
| 2024-06-25 | 50.13 | $11.00 | 2260 |
| 2024-06-21 | 53.04 | $11.19 | 620 |
| 2024-06-20 | 51.05 | $11.05 | 3272 |
| 2024-06-18 | 51.20 | $11.06 | 3907 |
| 2024-06-17 | 52.49 | $11.15 | 2108 |
| 2024-06-14 | 42.53 | $10.50 | 905 |
| 2024-06-13 | 42.53 | $10.50 | 2068 |
| 2024-06-12 | 42.53 | $10.50 | 2805 |
| 2024-06-11 | 45.02 | $10.70 | 2605 |
| 2024-06-10 | 54.58 | $11.33 | 407 |
| 2024-06-07 | 45.29 | $10.80 | 7657 |
| 2024-06-06 | 43.21 | $10.70 | 2569 |
| 2024-06-05 | 48.47 | $11.00 | 11480 |
| 2024-06-04 | 60.03 | $11.50 | 6105 |
| 2024-06-03 | 11.48 | $10.29 | 4183 |
| 2024-05-31 | 25.15 | $10.86 | 15067 |
| 2024-05-30 | 77.43 | $11.20 | 26866 |
| 2024-05-29 | 76.04 | $11.19 | 437 |
| 2024-05-28 | 74.55 | $11.18 | 322425 |
| 2024-05-23 | 79.24 | $11.19 | 2809 |
| 2024-05-22 | 77.92 | $11.18 | 309 |
| 2024-05-21 | 77.92 | $11.18 | 15519 |
| 2024-05-20 | 76.58 | $11.17 | 28188 |
| 2024-05-17 | 75.14 | $11.16 | 100301 |
| 2024-05-16 | 75.14 | $11.16 | 12566 |
| 2024-05-13 | 68.08 | $11.12 | 354 |
| 2024-05-09 | 68.08 | $11.12 | 14 |
| 2024-05-07 | 68.08 | $11.12 | 2002 |
| 2024-05-03 | 63.66 | $11.10 | 803 |
| 2024-04-30 | 63.66 | $11.10 | 147 |
| 2024-04-29 | 63.66 | $11.10 | 1111 |
| 2024-04-23 | 63.66 | $11.10 | 130330 |
| 2024-04-22 | 71.76 | $11.12 | 192 |
| 2024-04-17 | 71.76 | $11.12 | 29963 |
| 2024-04-15 | 70.04 | $11.11 | 861 |
| 2024-04-11 | 70.04 | $11.11 | 1202 |
| 2024-04-09 | 70.04 | $11.11 | 1191 |
| 2024-04-08 | 83.06 | $11.14 | 310 |
| 2024-04-05 | 83.06 | $11.14 | 802 |
| 2024-04-04 | 83.06 | $11.14 | 2424 |
| 2024-04-03 | 82.11 | $11.13 | 261 |
| 2024-04-01 | 77.26 | $11.09 | 2390 |
| 2024-03-27 | 77.26 | $11.09 | 431 |
| 2024-03-26 | 75.78 | $11.08 | 275 |
| 2024-03-25 | 74.18 | $11.07 | 951 |
| 2024-03-22 | 70.48 | $11.05 | 39355 |
| 2024-03-21 | 75.63 | $11.06 | 38440 |
| 2024-03-20 | 73.81 | $11.05 | 1096 |
| 2024-03-19 | 79.43 | $11.06 | 522 |
| 2024-03-18 | 79.43 | $11.06 | 926 |
| 2024-03-15 | 77.91 | $11.05 | 446 |
| 2024-03-13 | 77.91 | $11.05 | 300 |
| 2024-03-11 | 76.34 | $11.04 | 266 |
| 2024-03-08 | 74.62 | $11.03 | 2394 |
| 2024-03-06 | 70.55 | $11.01 | 100112 |
| 2024-03-05 | 76.36 | $11.02 | 146 |
| 2024-03-04 | 71.97 | $11.00 | 199 |
| 2024-02-29 | 71.97 | $11.00 | 314231 |
| 2024-02-28 | 66.33 | $10.98 | 237 |
| 2024-02-27 | 73.35 | $10.99 | 1249 |
| 2024-02-26 | 70.37 | $10.98 | 399 |
| 2024-02-23 | 70.37 | $10.98 | 100 |
| 2024-02-22 | 70.37 | $10.98 | 223 |
| 2024-02-21 | 70.37 | $10.98 | 2375 |
| 2024-02-20 | 70.37 | $10.98 | 400 |
| 2024-02-16 | 70.37 | $10.98 | 121 |
| 2024-02-15 | 70.37 | $10.98 | 106 |
| 2024-02-14 | 70.37 | $10.98 | 152292 |
| 2024-02-13 | 70.37 | $10.98 | 121021 |
| 2024-02-12 | 70.37 | $10.98 | 2490 |
| 2024-02-09 | 70.37 | $10.98 | 200 |
| 2024-02-08 | 68.36 | $10.97 | — |
| 2024-02-07 | 68.36 | $10.97 | — |
| 2024-02-06 | 68.36 | $10.97 | 3929 |
| 2024-02-05 | 64.19 | $10.95 | — |
| 2024-02-02 | 64.19 | $10.95 | — |
| 2024-02-01 | 64.19 | $10.95 | — |
| 2024-01-31 | 64.19 | $10.95 | — |
| 2024-01-30 | 64.19 | $10.95 | 300 |
| 2024-01-29 | 64.19 | $10.95 | 785 |
| 2024-01-26 | 67.46 | $10.96 | — |
| 2024-01-25 | 67.46 | $10.96 | 1383 |
| 2024-01-24 | 67.46 | $10.96 | 3446 |
| 2024-01-23 | 70.53 | $10.97 | 402 |
| 2024-01-22 | 73.73 | $10.98 | — |
| 2024-01-19 | 73.73 | $10.98 | 1753 |
| 2024-01-18 | 68.59 | $10.94 | — |
| 2024-01-17 | 68.59 | $10.94 | 30053 |
| 2024-01-16 | 71.76 | $10.95 | 4904 |
| 2024-01-12 | 67.48 | $10.92 | — |
| 2024-01-11 | 67.48 | $10.92 | 4559 |
| 2024-01-10 | 65.93 | $10.91 | 723 |
| 2024-01-09 | 62.54 | $10.89 | — |
| 2024-01-08 | 62.54 | $10.89 | 677 |
| 2024-01-05 | 56.71 | $10.86 | 117 |
| 2024-01-04 | 56.71 | $10.86 | — |
| 2024-01-03 | 56.71 | $10.86 | 1132 |
| 2024-01-02 | 54.69 | $10.85 | — |
| 2023-12-29 | 54.69 | $10.85 | 470 |
| 2023-12-28 | 57.09 | $10.86 | — |
| 2023-12-27 | 57.09 | $10.86 | — |
| 2023-12-26 | 57.09 | $10.86 | 35271 |
| 2023-12-22 | 57.09 | $10.86 | 1027 |
| 2023-12-21 | 57.09 | $10.86 | 1265 |
| 2023-12-20 | 59.10 | $10.87 | 201 |
| 2023-12-19 | 59.10 | $10.87 | 211256 |
| 2023-12-18 | 61.03 | $10.88 | — |
| 2023-12-15 | 61.03 | $10.88 | 100 |
| 2023-12-14 | 61.03 | $10.88 | — |
| 2023-12-13 | 61.03 | $10.88 | — |
| 2023-12-12 | 61.03 | $10.88 | 2943 |
| 2023-12-11 | 56.63 | $10.84 | 1234 |
| 2023-12-08 | 63.44 | $10.88 | — |
| 2023-12-07 | 63.44 | $10.88 | 123 |
| 2023-12-06 | 62.42 | $10.87 | 179 |
| 2023-12-05 | 59.18 | $10.84 | — |
| 2023-12-04 | 59.18 | $10.84 | — |
| 2023-12-01 | 59.18 | $10.84 | 614 |
| 2023-11-30 | 58.15 | $10.83 | 2026 |
| 2023-11-29 | 56.04 | $10.81 | 19477 |
| 2023-11-28 | 57.41 | $10.82 | 25717 |
| 2023-11-27 | 55.33 | $10.80 | 1313 |
| 2023-11-24 | 56.64 | $10.81 | 54553 |
| 2023-11-22 | 56.64 | $10.81 | 22715 |
| 2023-11-21 | 54.70 | $10.79 | 71664 |
| 2023-11-20 | 54.70 | $10.79 | — |
| 2023-11-17 | 54.70 | $10.79 | 903 |
| 2023-11-16 | 56.89 | $10.81 | 191 |
| 2023-11-15 | 56.89 | $10.81 | — |
| 2023-11-14 | 56.89 | $10.81 | — |
| 2023-11-13 | 56.89 | $10.81 | 204 |
| 2023-11-10 | 56.17 | $10.80 | 2302 |
| 2023-11-09 | 55.47 | $10.79 | — |
| 2023-11-08 | 55.47 | $10.79 | 1527 |
| 2023-11-07 | 48.83 | $10.70 | — |
| 2023-11-06 | 48.83 | $10.70 | — |
| 2023-11-03 | 48.83 | $10.70 | 354 |
| 2023-11-02 | 48.83 | $10.70 | 2090 |
| 2023-11-01 | 48.83 | $10.70 | — |
| 2023-10-31 | 48.83 | $10.70 | 816 |
| 2023-10-30 | 50.68 | $10.73 | 1505 |
| 2023-10-27 | 50.08 | $10.72 | — |
| 2023-10-26 | 50.08 | $10.72 | — |
| 2023-10-25 | 50.08 | $10.72 | — |
| 2023-10-24 | 50.08 | $10.72 | 145 |
| 2023-10-23 | 49.58 | $10.71 | 100 |
| 2023-10-20 | 50.54 | $10.73 | — |
| 2023-10-19 | 50.54 | $10.73 | — |
| 2023-10-18 | 50.54 | $10.73 | — |
| 2023-10-17 | 50.54 | $10.73 | 102 |
| 2023-10-16 | 51.35 | $10.75 | 7103 |
| 2023-10-13 | 50.60 | $10.73 | 191 |
| 2023-10-12 | 58.32 | $10.91 | 107 |
| 2023-10-11 | 48.84 | $10.68 | 103 |
| 2023-10-10 | 50.75 | $10.72 | 102 |
| 2023-10-09 | 51.95 | $10.75 | 109 |
| 2023-10-06 | 51.95 | $10.75 | 2000 |
| 2023-10-05 | 49.12 | $10.68 | 286 |
| 2023-10-04 | 48.23 | $10.66 | 102 |
| 2023-10-03 | 48.23 | $10.66 | 2102 |
| 2023-10-02 | 46.97 | $10.63 | — |
| 2023-09-29 | 46.97 | $10.63 | — |
| 2023-09-28 | 46.97 | $10.63 | — |
| 2023-09-27 | 46.97 | $10.63 | — |
| 2023-09-26 | 46.97 | $10.63 | 101 |
| 2023-09-25 | 48.81 | $10.69 | 122 |
| 2023-09-22 | 48.81 | $10.69 | 480 |
| 2023-09-21 | 48.51 | $10.68 | 246 |
| 2023-09-20 | 48.78 | $10.69 | 173 |
| 2023-09-19 | 51.25 | $10.78 | 100 |
| 2023-09-18 | 51.25 | $10.78 | — |
| 2023-09-15 | 51.25 | $10.78 | — |
| 2023-09-14 | 51.25 | $10.78 | — |
| 2023-09-13 | 51.25 | $10.78 | — |
| 2023-09-12 | 51.24 | $10.78 | 535 |
| 2023-09-11 | 51.47 | $10.79 | 4137 |
| 2023-09-08 | 90.49 | $11.88 | 3005 |
| 2023-09-07 | 60.38 | $10.73 | 479 |
| 2023-09-06 | 65.43 | $10.76 | 256 |
| 2023-09-05 | 62.45 | $10.73 | 5241 |
| 2023-09-01 | 68.12 | $10.76 | 1044 |
| 2023-08-31 | 63.97 | $10.72 | 8134 |
| 2023-08-30 | 60.30 | $10.69 | 46272 |
| 2023-08-29 | 62.31 | $10.70 | 336 |
| 2023-08-28 | 61.08 | $10.69 | — |
| 2023-08-25 | 61.08 | $10.69 | — |
| 2023-08-24 | 61.08 | $10.69 | — |
| 2023-08-23 | 61.08 | $10.69 | 6327 |
| 2023-08-22 | 57.69 | $10.66 | 36113 |
| 2023-08-21 | 57.69 | $10.66 | 2309 |
| 2023-08-18 | 64.44 | $10.70 | 103 |
| 2023-08-17 | 58.70 | $10.65 | 100872 |
| 2023-08-16 | 62.53 | $10.67 | 204 |
| 2023-08-15 | 57.22 | $10.63 | 1540 |
| 2023-08-14 | 66.13 | $10.67 | 247 |
| 2023-08-11 | 61.90 | $10.64 | 292140 |
| 2023-08-10 | 64.45 | $10.65 | 2240 |
| 2023-08-09 | 64.45 | $10.65 | 19903 |
| 2023-08-08 | 64.45 | $10.65 | 18806 |
| 2023-08-07 | 78.25 | $10.70 | 2616 |
| 2023-08-04 | 74.02 | $10.66 | — |
| 2023-08-03 | 74.02 | $10.66 | 143 |
| 2023-08-02 | 72.83 | $10.65 | — |
| 2023-08-01 | 72.83 | $10.65 | 56363 |
| 2023-07-31 | 70.38 | $10.63 | 1081 |
| 2023-07-28 | 70.38 | $10.63 | 103 |
| 2023-07-27 | 70.38 | $10.63 | 26805 |
| 2023-07-26 | 64.95 | $10.59 | — |
| 2023-07-25 | 64.95 | $10.59 | 100 |
| 2023-07-24 | 61.80 | $10.57 | — |
| 2023-07-21 | 61.80 | $10.57 | — |
| 2023-07-20 | 61.80 | $10.57 | — |
| 2023-07-19 | 61.80 | $10.57 | 7010 |
| 2023-07-18 | 58.77 | $10.55 | 5911 |
| 2023-07-17 | 57.16 | $10.54 | 20790 |
| 2023-07-14 | 55.51 | $10.53 | 100 |
| 2023-07-13 | 55.51 | $10.53 | 5108 |
| 2023-07-12 | 55.51 | $10.53 | — |
| 2023-07-11 | 55.50 | $10.53 | 1001 |
| 2023-07-10 | 55.51 | $10.53 | 163 |
| 2023-07-07 | 54.15 | $10.52 | 203 |
| 2023-07-06 | 55.78 | $10.53 | — |
| 2023-07-05 | 55.78 | $10.53 | — |
| 2023-07-03 | 55.78 | $10.53 | 929 |
| 2023-06-30 | 54.60 | $10.52 | 107561 |
| 2023-06-29 | 56.01 | $10.53 | — |
| 2023-06-28 | 56.01 | $10.53 | — |
| 2023-06-27 | 56.01 | $10.53 | — |
| 2023-06-26 | 56.01 | $10.53 | — |
| 2023-06-23 | 56.01 | $10.53 | — |
| 2023-06-21 | 56.01 | $10.53 | 111 |
| 2023-06-20 | 55.16 | $10.52 | 2241 |
| 2023-06-16 | 54.32 | $10.51 | 200713 |
| 2023-06-15 | 51.75 | $10.48 | 378988 |
| 2023-06-14 | 61.66 | $10.57 | 782 |
| 2023-06-13 | 61.66 | $10.57 | — |
| 2023-06-12 | 61.66 | $10.57 | — |
| 2023-06-09 | 61.66 | $10.57 | 9420 |
| 2023-06-08 | 58.80 | $10.53 | 100 |
| 2023-06-07 | 58.80 | $10.53 | 11278 |
| 2023-06-06 | 58.80 | $10.53 | 465 |
| 2023-06-05 | 63.90 | $10.58 | 32561 |
| 2023-06-02 | 63.90 | $10.58 | 21446 |
| 2023-06-01 | 77.19 | $10.69 | 188 |
| 2023-05-31 | 72.79 | $10.60 | 245 |
| 2023-05-30 | 64.00 | $10.48 | 100 |
| 2023-05-26 | 64.00 | $10.48 | — |
| 2023-05-25 | 64.00 | $10.48 | 3658 |
| 2023-05-24 | 70.51 | $10.52 | 6048 |
| 2023-05-23 | 64.50 | $10.45 | 13414 |
| 2023-05-22 | 60.37 | $10.41 | 220 |
| 2023-05-19 | 58.89 | $10.40 | 1611 |
| 2023-05-18 | 58.14 | $10.39 | 583 |
| 2023-05-17 | 60.90 | $10.41 | 790 |
| 2023-05-16 | 58.60 | $10.39 | 4343 |
| 2023-05-15 | 58.60 | $10.39 | — |
| 2023-05-12 | 58.60 | $10.39 | 644 |
| 2023-05-11 | 56.40 | $10.37 | 2279 |
| 2023-05-10 | 59.40 | $10.39 | 269 |
| 2023-05-09 | 54.83 | $10.35 | — |
| 2023-05-08 | 54.83 | $10.35 | 1025 |
| 2023-05-05 | 59.35 | $10.38 | 4191 |
| 2023-05-04 | 56.63 | $10.36 | 1471 |
| 2023-05-03 | 60.45 | $10.38 | 967 |
| 2023-05-02 | 59.37 | $10.37 | 412 |
| 2023-05-01 | 60.97 | $10.38 | 308 |
| 2023-04-28 | 64.25 | $10.40 | 1109 |
| 2023-04-27 | 61.28 | $10.37 | 25741 |
| 2023-04-26 | 66.53 | $10.40 | 272 |
| 2023-04-25 | 65.59 | $10.39 | 6262 |
| 2023-04-24 | 69.26 | $10.41 | 1244 |
| 2023-04-21 | 60.97 | $10.33 | 313 |
| 2023-04-20 | 60.97 | $10.33 | 707 |
| 2023-04-19 | 57.05 | $10.30 | — |
| 2023-04-18 | 57.05 | $10.30 | — |
| 2023-04-17 | 57.05 | $10.30 | — |
| 2023-04-14 | 57.05 | $10.30 | 201 |
| 2023-04-13 | 54.57 | $10.28 | — |
| 2023-04-12 | 54.57 | $10.28 | 513 |
| 2023-04-11 | 54.57 | $10.28 | 4276 |
| 2023-04-10 | 64.06 | $10.34 | 1276 |
| 2023-04-06 | 59.61 | $10.30 | 29152 |
| 2023-04-05 | 65.39 | $10.33 | 2669 |
| 2023-04-04 | 61.88 | $10.30 | 2916 |
| 2023-04-03 | 63.93 | $10.31 | 1183 |
| 2023-03-31 | 63.93 | $10.31 | — |
| 2023-03-30 | 63.93 | $10.31 | 2706 |
| 2023-03-29 | 60.57 | $10.28 | 1243 |
| 2023-03-28 | 73.62 | $10.34 | 836 |
| 2023-03-27 | 65.34 | $10.27 | 753 |
| 2023-03-24 | 65.34 | $10.27 | 7859 |
| 2023-03-23 | 71.09 | $10.29 | 1807 |
| 2023-03-22 | 71.09 | $10.29 | 16896 |
| 2023-03-21 | 55.02 | $10.20 | 100 |
| 2023-03-20 | 55.02 | $10.20 | 4502 |
| 2023-03-17 | 61.93 | $10.22 | — |
| 2023-03-16 | 61.93 | $10.22 | 9649 |
| 2023-03-15 | 61.86 | $10.22 | 23798 |
| 2023-03-14 | 57.33 | $10.20 | 801 |
| 2023-03-13 | 57.33 | $10.20 | 18889 |
| 2023-03-10 | 68.52 | $10.23 | 26294 |
| 2023-03-09 | 66.44 | $10.22 | 507568 |
| 2023-03-08 | 64.21 | $10.21 | 41347 |
| 2023-03-07 | 68.55 | $10.22 | 82995 |
| 2023-03-06 | 70.82 | $10.23 | 45495 |
| 2023-03-03 | 67.78 | $10.21 | 133173 |
| 2023-03-02 | 67.78 | $10.21 | 116255 |
| 2023-03-01 | 67.78 | $10.21 | 201193 |
| 2023-02-28 | 74.45 | $10.23 | 82644 |
| 2023-02-27 | 76.84 | $10.23 | 191515 |
| 2023-02-24 | 69.35 | $10.19 | 2064 |
| 2023-02-23 | 69.35 | $10.19 | 324 |
| 2023-02-22 | 66.93 | $10.18 | 200139 |
| 2023-02-21 | 78.71 | $10.20 | — |
| 2023-02-17 | 78.71 | $10.20 | — |
| 2023-02-16 | 78.71 | $10.20 | 13040 |
| 2023-02-15 | 72.48 | $10.17 | 15583 |
| 2023-02-14 | 72.48 | $10.17 | — |
| 2023-02-13 | 72.48 | $10.17 | 52 |
| 2023-02-10 | 72.48 | $10.17 | 706089 |
| 2023-02-09 | 70.11 | $10.16 | 12538 |
| 2023-02-08 | 76.37 | $10.17 | 1038 |
| 2023-02-07 | 74.18 | $10.16 | 7384 |
| 2023-02-06 | 71.69 | $10.15 | 65 |
| 2023-02-03 | 71.69 | $10.15 | 766198 |
| 2023-02-02 | 71.69 | $10.15 | — |
| 2023-02-01 | 71.69 | $10.15 | 9126 |
| 2023-01-31 | 74.62 | $10.16 | 1.4M |
| 2023-01-30 | 73.59 | $10.15 | 861 |
| 2023-01-27 | 71.39 | $10.14 | 111 |
| 2023-01-26 | 71.39 | $10.14 | 8 |
| 2023-01-25 | 71.39 | $10.14 | 290 |
| 2023-01-24 | 76.88 | $10.15 | 369378 |
| 2023-01-23 | 75.06 | $10.14 | 2.0M |
| 2023-01-20 | 73.04 | $10.13 | 1700 |
| 2023-01-19 | 75.96 | $10.14 | 12076 |
| 2023-01-18 | 78.96 | $10.14 | 70486 |
| 2023-01-17 | 77.26 | $10.13 | 19300 |
| 2023-01-13 | 75.36 | $10.12 | 700 |
| 2023-01-12 | 78.47 | $10.13 | 2200 |
| 2023-01-11 | 78.47 | $10.13 | 1503 |
| 2023-01-10 | 77.64 | $10.12 | 110500 |
| 2023-01-09 | 77.64 | $10.12 | 100707 |
| 2023-01-06 | 75.97 | $10.11 | 7321 |
| 2023-01-05 | 75.96 | $10.11 | 3.0M |
| 2023-01-04 | 69.82 | $10.08 | 716 |
| 2023-01-03 | 69.82 | $10.08 | 2862 |
| 2022-12-30 | 69.82 | $10.08 | 81985 |
| 2022-12-29 | 69.82 | $10.08 | 362293 |
| 2022-12-28 | 69.82 | $10.08 | 2150 |
| 2022-12-27 | 80.41 | $10.10 | 89392 |
| 2022-12-23 | 75.01 | $10.07 | 327328 |
| 2022-12-22 | 75.01 | $10.07 | 14123 |
| 2022-12-21 | 72.75 | $10.06 | 558 |
| 2022-12-20 | 72.75 | $10.06 | 19074 |
| 2022-12-19 | 70.33 | $10.05 | 1232 |
| 2022-12-16 | 73.43 | $10.06 | 91084 |
| 2022-12-15 | 73.43 | $10.06 | 207 |
| 2022-12-14 | 76.47 | $10.06 | 438 |
| 2022-12-13 | 76.47 | $10.06 | 599 |
| 2022-12-12 | 74.57 | $10.05 | 126 |
| 2022-12-09 | 72.45 | $10.04 | 77845 |
| 2022-12-08 | 70.09 | $10.03 | 626 |
| 2022-12-07 | 70.09 | $10.03 | 135515 |
| 2022-12-06 | 70.09 | $10.03 | 305 |
| 2022-12-05 | 70.09 | $10.03 | 207 |
| 2022-12-02 | 75.35 | $10.04 | 14578 |
| 2022-12-01 | 68.65 | $10.01 | 3033 |
| 2022-11-30 | 68.65 | $10.01 | 1300 |
| 2022-11-29 | 74.77 | $10.02 | 811027 |
| 2022-11-28 | 72.43 | $10.01 | 676236 |
| 2022-11-25 | 72.43 | $10.01 | — |
| 2022-11-23 | 72.43 | $10.01 | 7903 |
| 2022-11-22 | 70.06 | $10.00 | 8632 |
| 2022-11-21 | 67.39 | $9.99 | 843789 |
| 2022-11-18 | 73.62 | $10.00 | 8363 |
| 2022-11-17 | 71.08 | $9.99 | 220 |
| 2022-11-16 | 71.08 | $9.99 | — |
| 2022-11-15 | 71.08 | $9.99 | 216 |
| 2022-11-14 | 69.30 | $9.98 | 26291 |
| 2022-11-11 | 68.52 | $9.98 | 200 |
| 2022-11-10 | 74.57 | $9.99 | 16800 |
| 2022-11-09 | 69.44 | $9.97 | 100 |
| 2022-11-08 | 72.93 | $9.98 | — |
| 2022-11-07 | 72.93 | $9.98 | 200 |
| 2022-11-04 | 72.93 | $9.98 | 3900 |
| 2022-11-03 | 71.71 | $9.97 | 74559 |
| 2022-11-02 | 71.71 | $9.97 | 502 |
| 2022-11-01 | 69.23 | $9.96 | 60320 |
| 2022-10-31 | 66.38 | $9.95 | 2 |
| 2022-10-28 | 66.38 | $9.95 | 1801 |
| 2022-10-27 | 66.38 | $9.95 | 7594 |
| 2022-10-26 | 66.38 | $9.95 | 112692 |
| 2022-10-25 | 63.66 | $9.94 | — |
| 2022-10-24 | 63.66 | $9.94 | — |
| 2022-10-21 | 63.66 | $9.94 | 40574 |
| 2022-10-20 | 63.66 | $9.94 | 71966 |
| 2022-10-19 | 59.67 | $9.93 | 1 |
| 2022-10-18 | 59.67 | $9.93 | — |
| 2022-10-17 | 59.67 | $9.93 | 122386 |
| 2022-10-14 | 56.98 | $9.92 | 99912 |
| 2022-10-13 | 56.98 | $9.92 | 1500 |
| 2022-10-12 | 58.75 | $9.92 | — |
| 2022-10-11 | 58.75 | $9.92 | 18200 |
| 2022-10-10 | 58.75 | $9.92 | — |
| 2022-10-07 | 58.75 | $9.92 | 28291 |
| 2022-10-06 | 57.68 | $9.92 | 11400 |
| 2022-10-05 | 59.14 | $9.92 | 120152 |
| 2022-10-04 | 59.14 | $9.92 | 3100 |
| 2022-10-03 | 59.14 | $9.92 | 30500 |
| 2022-09-30 | 57.28 | $9.91 | 285770 |
| 2022-09-29 | 57.28 | $9.91 | 244979 |
| 2022-09-28 | 54.98 | $9.90 | 16455 |
| 2022-09-27 | 56.72 | $9.91 | 3280 |
| 2022-09-26 | 55.83 | $9.90 | 228604 |
| 2022-09-23 | 60.56 | $9.92 | 52296 |
| 2022-09-22 | 55.70 | $9.89 | 59655 |
| 2022-09-21 | 57.50 | $9.90 | 71392 |
| 2022-09-20 | 53.59 | $9.88 | 101 |
| 2022-09-19 | 53.59 | $9.88 | 140855 |
| 2022-09-16 | 55.91 | $9.89 | — |
| 2022-09-15 | 55.91 | $9.89 | 1500 |
| 2022-09-14 | 54.12 | $9.88 | — |
| 2022-09-13 | 54.12 | $9.88 | 100100 |
| 2022-09-12 | 58.40 | $9.90 | 53 |
| 2022-09-09 | 58.40 | $9.90 | 150201 |
| 2022-09-08 | 55.20 | $9.88 | 77210 |
| 2022-09-07 | 55.20 | $9.88 | 1 |
| 2022-09-06 | 55.20 | $9.88 | 4902 |
| 2022-09-02 | 53.68 | $9.87 | 2620 |
| 2022-09-01 | 72.42 | $9.95 | 2002 |
| 2022-08-31 | 61.14 | $9.88 | 501 |
| 2022-08-30 | 58.86 | $9.87 | — |
| 2022-08-29 | 58.86 | $9.87 | 2390 |
| 2022-08-26 | 56.55 | $9.86 | 13578 |
| 2022-08-25 | 54.11 | $9.85 | — |
| 2022-08-24 | 54.11 | $9.85 | 27744 |
| 2022-08-23 | 60.22 | $9.87 | 103 |
| 2022-08-22 | 60.22 | $9.87 | 165 |
| 2022-08-19 | 54.42 | $9.85 | — |
| 2022-08-18 | 54.42 | $9.85 | 100002 |
| 2022-08-17 | 59.09 | $9.86 | 103912 |
| 2022-08-16 | 59.09 | $9.86 | 2572 |
| 2022-08-15 | 54.37 | $9.84 | 224 |
| 2022-08-12 | 61.05 | $9.86 | 52 |
| 2022-08-11 | 61.05 | $9.86 | 1560 |
| 2022-08-10 | 64.64 | $9.87 | 453 |
| 2022-08-09 | 60.20 | $9.85 | 23888 |
| 2022-08-08 | 60.20 | $9.85 | 167 |
| 2022-08-05 | 67.89 | $9.87 | 142807 |
| 2022-08-04 | 60.74 | $9.84 | 6578 |
| 2022-08-03 | 65.35 | $9.85 | 9450 |
| 2022-08-02 | 70.42 | $9.86 | 505 |
| 2022-08-01 | 65.30 | $9.84 | 40442 |
| 2022-07-29 | 65.30 | $9.84 | 14401 |
| 2022-07-28 | 62.36 | $9.83 | 3819 |
| 2022-07-27 | 62.36 | $9.83 | 116 |
| 2022-07-26 | 60.87 | $9.83 | 7257 |
| 2022-07-25 | 59.34 | $9.82 | 1268 |
| 2022-07-22 | 59.34 | $9.82 | 5049 |
| 2022-07-21 | 56.24 | $9.81 | 50 |
| 2022-07-20 | 56.24 | $9.81 | 293 |
| 2022-07-19 | 60.39 | $9.82 | 37154 |
| 2022-07-18 | 57.40 | $9.81 | 8954 |
| 2022-07-15 | 54.12 | $9.80 | — |
| 2022-07-14 | 54.12 | $9.80 | 50 |
| 2022-07-13 | 54.12 | $9.80 | 50 |
| 2022-07-12 | 54.12 | $9.80 | 73 |
| 2022-07-11 | 54.12 | $9.80 | 1517 |
| 2022-07-08 | 57.55 | $9.81 | 1946 |
| 2022-07-07 | 57.55 | $9.81 | 3571 |
| 2022-07-06 | 52.06 | $9.79 | 10563 |
| 2022-07-05 | 52.06 | $9.79 | 759988 |
| 2022-07-01 | 55.29 | $9.80 | 19490 |
| 2022-06-30 | 55.29 | $9.80 | 2024 |
| 2022-06-29 | 49.65 | $9.78 | 373 |
| 2022-06-28 | 49.65 | $9.78 | 79244 |
| 2022-06-27 | 49.65 | $9.78 | 122277 |
| 2022-06-24 | 52.48 | $9.79 | 100 |
| 2022-06-23 | 55.50 | $9.80 | 272 |
| 2022-06-22 | 55.50 | $9.80 | 458 |
| 2022-06-21 | 43.86 | $9.76 | 30601 |
| 2022-06-17 | 50.08 | $9.78 | 271 |
| 2022-06-16 | 53.70 | $9.79 | 32093 |
| 2022-06-15 | 53.70 | $9.79 | 4354 |
| 2022-06-14 | 52.14 | $9.79 | 19124 |
| 2022-06-13 | 50.56 | $9.78 | 10243 |
| 2022-06-10 | 62.29 | $9.81 | 1118 |
| 2022-06-09 | 59.30 | $9.80 | 1.1M |
| 2022-06-08 | 55.98 | $9.79 | 45424 |
| 2022-06-07 | 55.98 | $9.79 | 128 |
| 2022-06-06 | 52.49 | $9.78 | — |
| 2022-06-03 | 52.49 | $9.78 | 115 |
| 2022-06-02 | 52.49 | $9.78 | 12557 |
| 2022-06-01 | 40.29 | $9.75 | 185539 |
| 2022-05-31 | 40.29 | $9.75 | — |
| 2022-05-27 | 40.29 | $9.75 | — |
| 2022-05-26 | 40.29 | $9.75 | 6 |
| 2022-05-25 | 40.29 | $9.75 | — |
| 2022-05-24 | 40.29 | $9.75 | 7458 |
| 2022-05-23 | 49.66 | $9.78 | — |
| 2022-05-20 | 49.66 | $9.78 | 32 |
| 2022-05-19 | 49.66 | $9.78 | — |
| 2022-05-18 | 49.66 | $9.78 | 18 |
| 2022-05-17 | 49.66 | $9.78 | 91 |
| 2022-05-16 | 49.66 | $9.78 | 53805 |
| 2022-05-13 | 49.66 | $9.78 | 1626 |
| 2022-05-12 | 49.66 | $9.78 | 11946 |
| 2022-05-11 | 43.89 | $9.76 | 98583 |
| 2022-05-10 | 49.26 | $9.78 | 54601 |
| 2022-05-09 | 49.26 | $9.78 | 10790 |
| 2022-05-06 | 59.03 | $9.81 | 10121 |
| 2022-05-05 | 56.89 | $9.80 | 10383 |
| 2022-05-04 | 59.86 | $9.81 | 12 |
| 2022-05-03 | 59.86 | $9.81 | 985 |
| 2022-05-02 | 59.86 | $9.81 | 10600 |
| 2022-04-29 | 57.45 | $9.80 | 432649 |
| 2022-04-28 | 60.92 | $9.81 | 948 |
| 2022-04-27 | 58.54 | $9.80 | 62440 |
| 2022-04-26 | 62.14 | $9.81 | 700 |
| 2022-04-25 | 70.36 | $9.83 | 24545 |
| 2022-04-22 | 66.10 | $9.81 | 12404 |
| 2022-04-21 | 70.94 | $9.82 | 33150 |
| 2022-04-20 | 68.77 | $9.81 | 60472 |
| 2022-04-19 | 66.38 | $9.80 | 81566 |
| 2022-04-18 | 65.11 | $9.80 | — |
| 2022-04-14 | 65.11 | $9.80 | 67948 |
| 2022-04-13 | 67.41 | $9.80 | 58141 |
| 2022-04-12 | 67.41 | $9.80 | 201226 |
| 2022-04-11 | 65.19 | $9.79 | 2550 |
| 2022-04-08 | 65.19 | $9.79 | 86658 |
| 2022-04-07 | 64.09 | $9.79 | 904821 |
| 2022-04-06 | 57.74 | $9.76 | 2302 |
| 2022-04-05 | 66.71 | $9.78 | 4901 |
| 2022-04-04 | 64.06 | $9.77 | 442 |
| 2022-04-01 | 61.12 | $9.76 | 3201 |
| 2022-03-31 | 66.27 | $9.77 | 122275 |
| 2022-03-30 | 59.84 | $9.75 | 108451 |
| 2022-03-29 | 59.84 | $9.75 | 921 |
| 2022-03-28 | 59.84 | $9.75 | 400 |
| 2022-03-25 | 59.84 | $9.75 | 26327 |
| 2022-03-24 | 59.84 | $9.75 | 25000 |
| 2022-03-23 | 56.64 | $9.74 | 200 |
| 2022-03-22 | 61.27 | $9.75 | 275000 |
| 2022-03-21 | 61.27 | $9.75 | 7700 |
| 2022-03-18 | 61.27 | $9.75 | 9114 |
| 2022-03-17 | 58.35 | $9.74 | 36350 |
| 2022-03-16 | 51.50 | $9.72 | — |
| 2022-03-15 | 51.50 | $9.72 | 150 |
| 2022-03-14 | 55.56 | $9.73 | 120 |
| 2022-03-11 | 55.56 | $9.73 | 212814 |
| 2022-03-10 | 55.56 | $9.73 | — |
| 2022-03-09 | 55.56 | $9.73 | 13046 |
| 2022-03-08 | 55.56 | $9.73 | 200502 |
| 2022-03-07 | 52.58 | $9.72 | 31998 |
| 2022-03-04 | 56.16 | $9.73 | 7301 |
| 2022-03-03 | 53.13 | $9.72 | 2423 |
| 2022-03-02 | 53.13 | $9.72 | 306500 |
| 2022-03-01 | 53.13 | $9.72 | 10906 |
| 2022-02-28 | 53.13 | $9.72 | 35 |
| 2022-02-25 | 53.13 | $9.72 | 6965 |
| 2022-02-24 | 50.48 | $9.71 | 431502 |
| 2022-02-23 | 44.52 | $9.69 | 13276 |
| 2022-02-22 | 47.22 | $9.70 | 475 |
| 2022-02-18 | 53.37 | $9.72 | 200 |
| 2022-02-17 | 46.83 | $9.70 | 350 |
| 2022-02-16 | 46.79 | $9.70 | 314 |
| 2022-02-15 | 49.97 | $9.71 | — |
| 2022-02-14 | 49.97 | $9.71 | 153265 |
| 2022-02-11 | 53.24 | $9.72 | 9 |
| 2022-02-10 | 53.24 | $9.72 | 362609 |
| 2022-02-09 | 50.31 | $9.71 | 3100 |
| 2022-02-08 | 47.16 | $9.70 | — |
| 2022-02-07 | 47.16 | $9.70 | 3203 |
| 2022-02-04 | 50.02 | $9.71 | 9896 |
| 2022-02-03 | 50.02 | $9.71 | 12343 |
| 2022-02-02 | 47.13 | $9.70 | 14258 |
| 2022-02-01 | 44.05 | $9.69 | 25931 |
| 2022-01-31 | 42.46 | $9.69 | 11300 |
| 2022-01-28 | 40.86 | $9.68 | 30324 |
| 2022-01-27 | 40.86 | $9.68 | 67828 |
| 2022-01-26 | 37.75 | $9.67 | 16469 |
| 2022-01-25 | 39.74 | $9.68 | 15248 |
| 2022-01-24 | 44.16 | $9.70 | 48063 |
| 2022-01-21 | 52.49 | $9.73 | 13 |
| 2022-01-20 | 52.49 | $9.73 | 15 |
| 2022-01-19 | 52.49 | $9.73 | 410 |
| 2022-01-18 | 43.32 | $9.70 | 47799 |
| 2022-01-14 | 46.14 | $9.71 | 27091 |
| 2022-01-13 | 49.18 | $9.72 | 1306 |
| 2022-01-12 | 52.47 | $9.73 | 4561 |
| 2022-01-11 | 45.56 | $9.71 | — |
| 2022-01-10 | 45.56 | $9.71 | 4 |
| 2022-01-07 | 45.56 | $9.71 | — |
| 2022-01-06 | 45.56 | $9.71 | 5262 |
| 2022-01-05 | 48.43 | $9.72 | 15110 |
| 2022-01-04 | 48.43 | $9.72 | 41714 |
| 2022-01-03 | 51.34 | $9.73 | 10 |
| 2021-12-31 | 51.34 | $9.73 | 5 |
| 2021-12-30 | 51.34 | $9.73 | 165 |
| 2021-12-29 | 42.43 | $9.70 | 16 |
| 2021-12-28 | 42.43 | $9.70 | 136 |
| 2021-12-27 | 42.43 | $9.70 | 58461 |
| 2021-12-23 | 42.43 | $9.70 | 397 |
| 2021-12-22 | 49.87 | $9.73 | 72024 |
| 2021-12-21 | 46.92 | $9.72 | 5 |
| 2021-12-20 | 46.92 | $9.72 | — |
| 2021-12-17 | 46.92 | $9.72 | 1397 |
| 2021-12-16 | 48.13 | $9.73 | 31436 |
| 2021-12-15 | 46.83 | $9.72 | 63537 |
| 2021-12-14 | 49.18 | $9.73 | 14763 |
| 2021-12-13 | 49.18 | $9.73 | 1364 |
| 2021-12-10 | 56.92 | $9.76 | 50 |
| 2021-12-09 | 56.92 | $9.76 | 2166 |
| 2021-12-08 | 49.79 | $9.73 | 1105 |
| 2021-12-07 | 49.79 | $9.73 | 9150 |
| 2021-12-06 | 51.06 | $9.74 | 3 |
| 2021-12-03 | 51.06 | $9.74 | — |
| 2021-12-02 | 51.06 | $9.74 | 1118 |
| 2021-12-01 | 49.96 | $9.73 | 28550 |
| 2021-11-30 | 42.65 | $9.70 | 423 |
| 2021-11-29 | 59.05 | $9.76 | 91 |
| 2021-11-26 | 59.05 | $9.76 | 104 |
| 2021-11-24 | 59.05 | $9.76 | — |
| 2021-11-23 | 59.05 | $9.76 | 5672 |
| 2021-11-22 | 56.79 | $9.75 | 209170 |
| 2021-11-19 | 51.74 | $9.73 | 6251 |
| 2021-11-18 | 51.74 | $9.73 | 592267 |
| 2021-11-17 | 57.84 | $9.75 | — |
| 2021-11-16 | 57.84 | $9.75 | 29468 |
| 2021-11-15 | 52.82 | $9.73 | — |
| 2021-11-12 | 52.82 | $9.73 | 2 |
| 2021-11-11 | 52.82 | $9.73 | 1 |
| 2021-11-10 | 52.82 | $9.73 | 900 |
| 2021-11-09 | 50.42 | $9.72 | 108 |
| 2021-11-08 | 47.89 | $9.71 | 2941 |
| 2021-11-05 | 50.33 | $9.72 | 2772 |
| 2021-11-04 | 52.88 | $9.73 | 148700 |
| 2021-11-03 | 52.88 | $9.73 | 49741 |
| 2021-11-02 | 48.13 | $9.71 | — |
| 2021-11-01 | 48.13 | $9.71 | 16 |
| 2021-10-29 | 48.13 | $9.71 | 10 |
| 2021-10-28 | 48.13 | $9.71 | 1100 |
| 2021-10-27 | 50.19 | $9.72 | 572 |
| 2021-10-26 | 52.32 | $9.73 | 31707 |
| 2021-10-25 | 43.16 | $9.69 | 106 |
| 2021-10-22 | 43.16 | $9.69 | 268 |
| 2021-10-21 | 43.16 | $9.69 | 1033 |
| 2021-10-20 | 54.35 | $9.74 | 17 |
| 2021-10-19 | 54.35 | $9.74 | 23 |
| 2021-10-18 | 54.35 | $9.74 | 97 |
| 2021-10-15 | 54.35 | $9.74 | 1024 |
| 2021-10-14 | 56.74 | $9.75 | 102 |
| 2021-10-13 | 54.85 | $9.74 | — |
| 2021-10-12 | 54.85 | $9.74 | 16 |
| 2021-10-11 | 54.85 | $9.74 | 38934 |
| 2021-10-08 | 53.09 | $9.73 | 181 |
| 2021-10-07 | 53.09 | $9.73 | 1006 |
| 2021-10-06 | 52.25 | $9.73 | 20352 |
| 2021-10-05 | 57.10 | $9.75 | — |
| 2021-10-04 | 57.10 | $9.75 | 2687 |
| 2021-10-01 | 46.31 | $9.69 | 2101 |
| 2021-09-30 | 41.67 | $9.67 | 271 |
| 2021-09-29 | 41.67 | $9.67 | 46287 |
| 2021-09-28 | 47.20 | $9.70 | 1 |
| 2021-09-27 | 47.20 | $9.70 | — |
| 2021-09-24 | 47.20 | $9.70 | — |
| 2021-09-23 | 47.20 | $9.70 | — |
| 2021-09-22 | 47.20 | $9.70 | 15 |
| 2021-09-21 | 47.20 | $9.70 | 15 |
| 2021-09-20 | 47.20 | $9.70 | 100 |
| 2021-09-17 | 52.02 | $9.73 | 37 |
| 2021-09-16 | 52.02 | $9.73 | 1572 |
| 2021-09-15 | 50.49 | $9.72 | 3802 |
| 2021-09-14 | 52.06 | $9.73 | 183 |
| 2021-09-13 | 53.65 | $9.74 | 40 |
| 2021-09-10 | 53.65 | $9.74 | — |
| 2021-09-09 | 53.65 | $9.74 | 31 |
| 2021-09-08 | 53.65 | $9.74 | 101 |
| 2021-09-07 | 53.65 | $9.74 | — |
| 2021-09-03 | 53.65 | $9.74 | 4269 |
| 2021-09-02 | 43.56 | $9.66 | 9824 |
| 2021-09-01 | 50.02 | $9.71 | 1043 |
| 2021-08-31 | 56.38 | $9.75 | 4 |
| 2021-08-30 | 56.38 | $9.75 | 1 |
| 2021-08-27 | 56.38 | $9.75 | — |
| 2021-08-26 | 56.38 | $9.75 | 15 |
| 2021-08-25 | 56.38 | $9.75 | — |
| 2021-08-24 | 56.38 | $9.75 | — |
| 2021-08-23 | 56.38 | $9.75 | 1 |
| 2021-08-20 | 56.38 | $9.75 | 206 |
| 2021-08-19 | 47.53 | $9.67 | 3166 |
| 2021-08-18 | 48.19 | $9.68 | 18 |
| 2021-08-17 | 48.19 | $9.68 | 5 |
| 2021-08-16 | 48.19 | $9.68 | 5 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2024-09-16
Close Price
$9.00
Vol: 8522
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.44
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-09-16 | -100.00 | $9.00 | 8522 |
| 2024-09-13 | -2.78 | $12.00 | 4500 |
| 2024-09-12 | -43.90 | $10.80 | 1232 |
| 2024-09-11 | -22.92 | $10.94 | 414 |
| 2024-09-10 | -79.63 | $10.34 | — |
| 2024-09-09 | -81.03 | $10.34 | 100 |
| 2024-09-06 | -81.03 | $10.34 | 416 |
| 2024-09-05 | -15.52 | $11.10 | — |
| 2024-09-04 | -15.52 | $11.10 | — |
| 2024-09-03 | -15.52 | $11.10 | — |
| 2024-08-30 | -15.52 | $11.10 | — |
| 2024-08-29 | -14.17 | $11.10 | — |
| 2024-08-28 | -14.06 | $11.10 | 3 |
| 2024-08-27 | -12.41 | $11.10 | — |
| 2024-08-26 | -12.41 | $11.10 | 1700 |
| 2024-08-23 | -31.61 | $10.79 | 400 |
| 2024-08-22 | -42.58 | $10.62 | 1223 |
| 2024-08-21 | -38.71 | $10.68 | 1200 |
| 2024-08-20 | -12.57 | $11.05 | 841 |
| 2024-08-19 | -18.62 | $10.93 | 100 |
| 2024-08-16 | -18.62 | $10.93 | 100 |
| 2024-08-15 | -18.13 | $10.93 | 200 |
| 2024-08-14 | -49.74 | $10.32 | 4300 |
| 2024-08-13 | -4.15 | $11.20 | 1300 |
| 2024-08-12 | -9.65 | $11.06 | 2947 |
| 2024-08-09 | -20.89 | $10.25 | — |
| 2024-08-08 | -20.89 | $10.25 | 1405 |
| 2024-08-07 | 0.00 | $10.58 | 104 |
| 2024-08-06 | -18.67 | $10.22 | — |
| 2024-08-05 | -18.67 | $10.22 | — |
| 2024-08-02 | -18.67 | $10.22 | 700 |
| 2024-08-01 | -33.33 | $10.00 | 400 |
| 2024-07-31 | -44.67 | $9.83 | — |
| 2024-07-30 | -44.67 | $9.83 | 300 |
| 2024-07-29 | -51.33 | $9.73 | — |
| 2024-07-26 | -59.67 | $9.73 | — |
| 2024-07-25 | -59.67 | $9.73 | 500 |
| 2024-07-24 | -61.33 | $9.70 | 1019 |
| 2024-07-23 | -80.00 | $9.40 | — |
| 2024-07-22 | -81.74 | $9.40 | 444 |
| 2024-07-19 | -84.02 | $9.35 | 156 |
| 2024-07-18 | -59.83 | $9.94 | 611 |
| 2024-07-17 | -48.72 | $10.20 | 1799 |
| 2024-07-16 | -100.00 | $9.00 | 2591 |
| 2024-07-15 | -100.00 | $9.27 | 940 |
| 2024-07-12 | -79.29 | $9.91 | 191 |
| 2024-07-11 | -90.40 | $9.69 | 1938 |
| 2024-07-10 | -92.02 | $9.75 | 1210 |
| 2024-07-09 | -85.11 | $9.88 | 295 |
| 2024-07-08 | -80.85 | $9.96 | 814 |
| 2024-07-05 | -86.70 | $9.85 | 739 |
| 2024-07-03 | -57.89 | $10.40 | 13405 |
| 2024-07-02 | -50.25 | $10.49 | 619 |
| 2024-07-01 | -79.68 | $10.00 | 501 |
| 2024-06-28 | -59.76 | $10.50 | 665 |
| 2024-06-27 | -47.81 | $10.80 | 777935 |
| 2024-06-26 | -67.73 | $10.30 | 1794 |
| 2024-06-25 | -39.84 | $11.00 | 2260 |
| 2024-06-21 | -32.27 | $11.19 | 620 |
| 2024-06-20 | -37.85 | $11.05 | 3272 |
| 2024-06-18 | -37.45 | $11.06 | 3907 |
| 2024-06-17 | -33.86 | $11.15 | 2108 |
| 2024-06-14 | -59.76 | $10.50 | 905 |
| 2024-06-13 | -59.76 | $10.50 | 2068 |
| 2024-06-12 | -59.76 | $10.50 | 2805 |
| 2024-06-11 | -51.79 | $10.70 | 2605 |
| 2024-06-10 | -26.69 | $11.33 | 407 |
| 2024-06-07 | -47.81 | $10.80 | 7657 |
| 2024-06-06 | -51.79 | $10.70 | 2569 |
| 2024-06-05 | -39.84 | $11.00 | 11480 |
| 2024-06-04 | -19.92 | $11.50 | 6105 |
| 2024-06-03 | -68.13 | $10.29 | 4183 |
| 2024-05-31 | -45.60 | $10.86 | 15067 |
| 2024-05-30 | -49.18 | $11.20 | 26866 |
| 2024-05-29 | -10.00 | $11.19 | 437 |
| 2024-05-28 | -20.00 | $11.18 | 322425 |
| 2024-05-23 | -10.00 | $11.19 | 2809 |
| 2024-05-22 | -20.00 | $11.18 | 309 |
| 2024-05-21 | -20.00 | $11.18 | 15519 |
| 2024-05-20 | -27.27 | $11.17 | 28188 |
| 2024-05-17 | -12.50 | $11.16 | 100301 |
| 2024-05-16 | -11.11 | $11.16 | 12566 |
| 2024-05-13 | -44.44 | $11.12 | 354 |
| 2024-05-09 | -30.00 | $11.12 | 14 |
| 2024-05-07 | -30.00 | $11.12 | 2002 |
| 2024-05-03 | -50.00 | $11.10 | 803 |
| 2024-04-30 | -50.00 | $11.10 | 147 |
| 2024-04-29 | -50.00 | $11.10 | 1111 |
| 2024-04-23 | -38.46 | $11.10 | 130330 |
| 2024-04-22 | -23.08 | $11.12 | 192 |
| 2024-04-17 | -23.08 | $11.12 | 29963 |
| 2024-04-15 | -30.77 | $11.11 | 861 |
| 2024-04-11 | -28.57 | $11.11 | 1202 |
| 2024-04-09 | -28.57 | $11.11 | 1191 |
| 2024-04-08 | -6.67 | $11.14 | 310 |
| 2024-04-05 | -6.67 | $11.14 | 802 |
| 2024-04-04 | 0.00 | $11.14 | 2424 |
| 2024-04-03 | 0.00 | $11.13 | 261 |
| 2024-04-01 | 0.00 | $11.09 | 2390 |
| 2024-03-27 | 0.00 | $11.09 | 431 |
| 2024-03-26 | 0.00 | $11.08 | 275 |
| 2024-03-25 | 0.00 | $11.07 | 951 |
| 2024-03-22 | -22.22 | $11.05 | 39355 |
| 2024-03-21 | -11.11 | $11.06 | 38440 |
| 2024-03-20 | -22.22 | $11.05 | 1096 |
| 2024-03-19 | -11.11 | $11.06 | 522 |
| 2024-03-18 | 0.00 | $11.06 | 926 |
| 2024-03-15 | 0.00 | $11.05 | 446 |
| 2024-03-13 | 0.00 | $11.05 | 300 |
| 2024-03-11 | 0.00 | $11.04 | 266 |
| 2024-03-08 | 0.00 | $11.03 | 2394 |
| 2024-03-06 | -9.09 | $11.01 | 100112 |
| 2024-03-05 | 0.00 | $11.02 | 146 |
| 2024-03-04 | -10.00 | $11.00 | 199 |
| 2024-02-29 | -10.00 | $11.00 | 314231 |
| 2024-02-28 | -12.50 | $10.98 | 237 |
| 2024-02-27 | 0.00 | $10.99 | 1249 |
| 2024-02-26 | 0.00 | $10.98 | 399 |
| 2024-02-23 | 0.00 | $10.98 | 100 |
| 2024-02-22 | 0.00 | $10.98 | 223 |
| 2024-02-21 | 0.00 | $10.98 | 2375 |
| 2024-02-20 | 0.00 | $10.98 | 400 |
| 2024-02-16 | 0.00 | $10.98 | 121 |
| 2024-02-15 | 0.00 | $10.98 | 106 |
| 2024-02-14 | 0.00 | $10.98 | 152292 |
| 2024-02-13 | 0.00 | $10.98 | 121021 |
| 2024-02-12 | 0.00 | $10.98 | 2490 |
| 2024-02-09 | 0.00 | $10.98 | 200 |
| 2024-02-08 | -14.29 | $10.97 | — |
| 2024-02-07 | -14.29 | $10.97 | — |
| 2024-02-06 | -11.11 | $10.97 | 3929 |
| 2024-02-05 | -23.08 | $10.95 | — |
| 2024-02-02 | -23.08 | $10.95 | — |
| 2024-02-01 | -23.08 | $10.95 | — |
| 2024-01-31 | -23.08 | $10.95 | — |
| 2024-01-30 | -23.08 | $10.95 | 300 |
| 2024-01-29 | -23.08 | $10.95 | 785 |
| 2024-01-26 | -15.38 | $10.96 | — |
| 2024-01-25 | -15.38 | $10.96 | 1383 |
| 2024-01-24 | -15.38 | $10.96 | 3446 |
| 2024-01-23 | -7.69 | $10.97 | 402 |
| 2024-01-22 | 0.00 | $10.98 | — |
| 2024-01-19 | 0.00 | $10.98 | 1753 |
| 2024-01-18 | -10.00 | $10.94 | — |
| 2024-01-17 | -10.00 | $10.94 | 30053 |
| 2024-01-16 | 0.00 | $10.95 | 4904 |
| 2024-01-12 | 0.00 | $10.92 | — |
| 2024-01-11 | 0.00 | $10.92 | 4559 |
| 2024-01-10 | 0.00 | $10.91 | 723 |
| 2024-01-09 | 0.00 | $10.89 | — |
| 2024-01-08 | 0.00 | $10.89 | 677 |
| 2024-01-05 | -50.00 | $10.86 | 117 |
| 2024-01-04 | -50.00 | $10.86 | — |
| 2024-01-03 | -50.00 | $10.86 | 1132 |
| 2024-01-02 | -75.00 | $10.85 | — |
| 2023-12-29 | -42.86 | $10.85 | 470 |
| 2023-12-28 | -28.57 | $10.86 | — |
| 2023-12-27 | -28.57 | $10.86 | — |
| 2023-12-26 | -28.57 | $10.86 | 35271 |
| 2023-12-22 | -25.00 | $10.86 | 1027 |
| 2023-12-21 | -25.00 | $10.86 | 1265 |
| 2023-12-20 | -12.50 | $10.87 | 201 |
| 2023-12-19 | -11.11 | $10.87 | 211256 |
| 2023-12-18 | 0.00 | $10.88 | — |
| 2023-12-15 | 0.00 | $10.88 | 100 |
| 2023-12-14 | 0.00 | $10.88 | — |
| 2023-12-13 | 0.00 | $10.88 | — |
| 2023-12-12 | 0.00 | $10.88 | 2943 |
| 2023-12-11 | -44.44 | $10.84 | 1234 |
| 2023-12-08 | 0.00 | $10.88 | — |
| 2023-12-07 | 0.00 | $10.88 | 123 |
| 2023-12-06 | 0.00 | $10.87 | 179 |
| 2023-12-05 | 0.00 | $10.84 | — |
| 2023-12-04 | 0.00 | $10.84 | — |
| 2023-12-01 | 0.00 | $10.84 | 614 |
| 2023-11-30 | -7.14 | $10.83 | 2026 |
| 2023-11-29 | -21.43 | $10.81 | 19477 |
| 2023-11-28 | -14.29 | $10.82 | 25717 |
| 2023-11-27 | -74.36 | $10.80 | 1313 |
| 2023-11-24 | -71.79 | $10.81 | 54553 |
| 2023-11-22 | -71.79 | $10.81 | 22715 |
| 2023-11-21 | -76.92 | $10.79 | 71664 |
| 2023-11-20 | -76.92 | $10.79 | — |
| 2023-11-17 | -76.92 | $10.79 | 903 |
| 2023-11-16 | -71.79 | $10.81 | 191 |
| 2023-11-15 | -71.79 | $10.81 | — |
| 2023-11-14 | -71.79 | $10.81 | — |
| 2023-11-13 | -71.79 | $10.81 | 204 |
| 2023-11-10 | -74.36 | $10.80 | 2302 |
| 2023-11-09 | -76.92 | $10.79 | — |
| 2023-11-08 | -76.92 | $10.79 | 1527 |
| 2023-11-07 | -95.12 | $10.70 | — |
| 2023-11-06 | -95.12 | $10.70 | — |
| 2023-11-03 | -95.12 | $10.70 | 354 |
| 2023-11-02 | -95.12 | $10.70 | 2090 |
| 2023-11-01 | -92.86 | $10.70 | — |
| 2023-10-31 | -90.70 | $10.70 | 816 |
| 2023-10-30 | -83.72 | $10.73 | 1505 |
| 2023-10-27 | -67.86 | $10.72 | — |
| 2023-10-26 | -67.86 | $10.72 | — |
| 2023-10-25 | -67.86 | $10.72 | — |
| 2023-10-24 | -67.86 | $10.72 | 145 |
| 2023-10-23 | -71.43 | $10.71 | 100 |
| 2023-10-20 | -64.29 | $10.73 | — |
| 2023-10-19 | -64.29 | $10.73 | — |
| 2023-10-18 | -64.29 | $10.73 | — |
| 2023-10-17 | -64.29 | $10.73 | 102 |
| 2023-10-16 | -57.14 | $10.75 | 7103 |
| 2023-10-13 | -64.29 | $10.73 | 191 |
| 2023-10-12 | 0.00 | $10.91 | 107 |
| 2023-10-11 | -66.67 | $10.68 | 103 |
| 2023-10-10 | -40.00 | $10.72 | 102 |
| 2023-10-09 | -23.33 | $10.75 | 109 |
| 2023-10-06 | -81.15 | $10.75 | 2000 |
| 2023-10-05 | -96.00 | $10.68 | 286 |
| 2023-10-04 | -97.60 | $10.66 | 102 |
| 2023-10-03 | -97.60 | $10.66 | 2102 |
| 2023-10-02 | -100.00 | $10.63 | — |
| 2023-09-29 | -100.00 | $10.63 | — |
| 2023-09-28 | -100.00 | $10.63 | — |
| 2023-09-27 | -100.00 | $10.63 | — |
| 2023-09-26 | -100.00 | $10.63 | 101 |
| 2023-09-25 | -99.17 | $10.69 | 122 |
| 2023-09-22 | -99.17 | $10.69 | 480 |
| 2023-09-21 | -100.00 | $10.68 | 246 |
| 2023-09-20 | -100.00 | $10.69 | 173 |
| 2023-09-19 | -89.47 | $10.78 | 100 |
| 2023-09-18 | -88.71 | $10.78 | — |
| 2023-09-15 | -88.71 | $10.78 | — |
| 2023-09-14 | -88.71 | $10.78 | — |
| 2023-09-13 | -88.71 | $10.78 | — |
| 2023-09-12 | -88.05 | $10.78 | 535 |
| 2023-09-11 | -87.20 | $10.79 | 4137 |
| 2023-09-08 | 0.00 | $11.88 | 3005 |
| 2023-09-07 | -23.08 | $10.73 | 479 |
| 2023-09-06 | -0.38 | $10.76 | 256 |
| 2023-09-05 | -18.75 | $10.73 | 5241 |
| 2023-09-01 | 0.00 | $10.76 | 1044 |
| 2023-08-31 | 0.00 | $10.72 | 8134 |
| 2023-08-30 | -25.00 | $10.69 | 46272 |
| 2023-08-29 | -16.67 | $10.70 | 336 |
| 2023-08-28 | -25.00 | $10.69 | — |
| 2023-08-25 | -25.00 | $10.69 | — |
| 2023-08-24 | -25.00 | $10.69 | — |
| 2023-08-23 | -21.43 | $10.69 | 6327 |
| 2023-08-22 | -42.86 | $10.66 | 36113 |
| 2023-08-21 | -42.86 | $10.66 | 2309 |
| 2023-08-18 | -13.33 | $10.70 | 103 |
| 2023-08-17 | -46.67 | $10.65 | 100872 |
| 2023-08-16 | -33.33 | $10.67 | 204 |
| 2023-08-15 | -52.94 | $10.63 | 1540 |
| 2023-08-14 | -27.78 | $10.67 | 247 |
| 2023-08-11 | -42.11 | $10.64 | 292140 |
| 2023-08-10 | -33.33 | $10.65 | 2240 |
| 2023-08-09 | -33.33 | $10.65 | 19903 |
| 2023-08-08 | -33.33 | $10.65 | 18806 |
| 2023-08-07 | -5.55 | $10.70 | 2616 |
| 2023-08-04 | -27.76 | $10.66 | — |
| 2023-08-03 | -26.32 | $10.66 | 143 |
| 2023-08-02 | -31.58 | $10.65 | — |
| 2023-08-01 | -31.58 | $10.65 | 56363 |
| 2023-07-31 | 0.00 | $10.63 | 1081 |
| 2023-07-28 | 0.00 | $10.63 | 103 |
| 2023-07-27 | 0.00 | $10.63 | 26805 |
| 2023-07-26 | 0.00 | $10.59 | — |
| 2023-07-25 | 0.00 | $10.59 | 100 |
| 2023-07-24 | 0.00 | $10.57 | — |
| 2023-07-21 | 0.00 | $10.57 | — |
| 2023-07-20 | 0.00 | $10.57 | — |
| 2023-07-19 | 0.00 | $10.57 | 7010 |
| 2023-07-18 | 0.00 | $10.55 | 5911 |
| 2023-07-17 | -14.29 | $10.54 | 20790 |
| 2023-07-14 | -44.44 | $10.53 | 100 |
| 2023-07-13 | -44.44 | $10.53 | 5108 |
| 2023-07-12 | -44.44 | $10.53 | — |
| 2023-07-11 | -44.56 | $10.53 | 1001 |
| 2023-07-10 | -44.44 | $10.53 | 163 |
| 2023-07-07 | -55.56 | $10.52 | 203 |
| 2023-07-06 | -44.44 | $10.53 | — |
| 2023-07-05 | -58.33 | $10.53 | — |
| 2023-07-03 | -46.67 | $10.53 | 929 |
| 2023-06-30 | -70.83 | $10.52 | 107561 |
| 2023-06-29 | -68.00 | $10.53 | — |
| 2023-06-28 | -68.00 | $10.53 | — |
| 2023-06-27 | -68.00 | $10.53 | — |
| 2023-06-26 | -68.00 | $10.53 | — |
| 2023-06-23 | -68.00 | $10.53 | — |
| 2023-06-21 | -56.67 | $10.53 | 111 |
| 2023-06-20 | -60.00 | $10.52 | 2241 |
| 2023-06-16 | -63.33 | $10.51 | 200713 |
| 2023-06-15 | -71.85 | $10.48 | 378988 |
| 2023-06-14 | -39.39 | $10.57 | 782 |
| 2023-06-13 | -39.39 | $10.57 | — |
| 2023-06-12 | -39.39 | $10.57 | — |
| 2023-06-09 | -39.39 | $10.57 | 9420 |
| 2023-06-08 | -51.52 | $10.53 | 100 |
| 2023-06-07 | -51.52 | $10.53 | 11278 |
| 2023-06-06 | -48.57 | $10.53 | 465 |
| 2023-06-05 | -34.29 | $10.58 | 32561 |
| 2023-06-02 | -57.80 | $10.58 | 21446 |
| 2023-06-01 | -37.61 | $10.69 | 188 |
| 2023-05-31 | -54.13 | $10.60 | 245 |
| 2023-05-30 | -76.15 | $10.48 | 100 |
| 2023-05-26 | -76.15 | $10.48 | — |
| 2023-05-25 | -76.15 | $10.48 | 3658 |
| 2023-05-24 | -61.98 | $10.52 | 6048 |
| 2023-05-23 | -73.55 | $10.45 | 13414 |
| 2023-05-22 | -79.79 | $10.41 | 220 |
| 2023-05-19 | -81.82 | $10.40 | 1611 |
| 2023-05-18 | -82.84 | $10.39 | 583 |
| 2023-05-17 | -80.17 | $10.41 | 790 |
| 2023-05-16 | -83.47 | $10.39 | 4343 |
| 2023-05-15 | -83.47 | $10.39 | — |
| 2023-05-12 | -83.47 | $10.39 | 644 |
| 2023-05-11 | -86.78 | $10.37 | 2279 |
| 2023-05-10 | -82.11 | $10.39 | 269 |
| 2023-05-09 | -87.20 | $10.35 | — |
| 2023-05-08 | -87.20 | $10.35 | 1025 |
| 2023-05-05 | -82.40 | $10.38 | 4191 |
| 2023-05-04 | -89.11 | $10.36 | 1471 |
| 2023-05-03 | -86.09 | $10.38 | 967 |
| 2023-05-02 | -87.34 | $10.37 | 412 |
| 2023-05-01 | -86.08 | $10.38 | 308 |
| 2023-04-28 | -83.54 | $10.40 | 1109 |
| 2023-04-27 | -87.34 | $10.37 | 25741 |
| 2023-04-26 | -83.54 | $10.40 | 272 |
| 2023-04-25 | -84.81 | $10.39 | 6262 |
| 2023-04-24 | -82.28 | $10.41 | 1244 |
| 2023-04-21 | -91.25 | $10.33 | 313 |
| 2023-04-20 | -91.25 | $10.33 | 707 |
| 2023-04-19 | -92.68 | $10.30 | — |
| 2023-04-18 | -88.37 | $10.30 | — |
| 2023-04-17 | -83.52 | $10.30 | — |
| 2023-04-14 | -83.52 | $10.30 | 201 |
| 2023-04-13 | -85.71 | $10.28 | — |
| 2023-04-12 | -85.71 | $10.28 | 513 |
| 2023-04-11 | -85.71 | $10.28 | 4276 |
| 2023-04-10 | -79.13 | $10.34 | 1276 |
| 2023-04-06 | -83.52 | $10.30 | 29152 |
| 2023-04-05 | -62.50 | $10.33 | 2669 |
| 2023-04-04 | -68.75 | $10.30 | 2916 |
| 2023-04-03 | -66.67 | $10.31 | 1183 |
| 2023-03-31 | -66.67 | $10.31 | — |
| 2023-03-30 | -66.67 | $10.31 | 2706 |
| 2023-03-29 | -31.58 | $10.28 | 1243 |
| 2023-03-28 | 0.00 | $10.34 | 836 |
| 2023-03-27 | -20.00 | $10.27 | 753 |
| 2023-03-24 | -70.00 | $10.27 | 7859 |
| 2023-03-23 | -65.00 | $10.29 | 1807 |
| 2023-03-22 | -65.00 | $10.29 | 16896 |
| 2023-03-21 | -87.50 | $10.20 | 100 |
| 2023-03-20 | -87.50 | $10.20 | 4502 |
| 2023-03-17 | -89.19 | $10.22 | — |
| 2023-03-16 | -89.19 | $10.22 | 9649 |
| 2023-03-15 | -86.92 | $10.22 | 23798 |
| 2023-03-14 | -92.11 | $10.20 | 801 |
| 2023-03-13 | -92.11 | $10.20 | 18889 |
| 2023-03-10 | -80.00 | $10.23 | 26294 |
| 2023-03-09 | -82.50 | $10.22 | 507568 |
| 2023-03-08 | -85.00 | $10.21 | 41347 |
| 2023-03-07 | -82.50 | $10.22 | 82995 |
| 2023-03-06 | -81.25 | $10.23 | 45495 |
| 2023-03-03 | -88.00 | $10.21 | 133173 |
| 2023-03-02 | -88.00 | $10.21 | 116255 |
| 2023-03-01 | -88.00 | $10.21 | 201193 |
| 2023-02-28 | -85.00 | $10.23 | 82644 |
| 2023-02-27 | -84.00 | $10.23 | 191515 |
| 2023-02-24 | -90.20 | $10.19 | 2064 |
| 2023-02-23 | -90.20 | $10.19 | 324 |
| 2023-02-22 | -92.16 | $10.18 | 200139 |
| 2023-02-21 | -88.24 | $10.20 | — |
| 2023-02-17 | -86.54 | $10.20 | — |
| 2023-02-16 | -86.54 | $10.20 | 13040 |
| 2023-02-15 | -92.31 | $10.17 | 15583 |
| 2023-02-14 | -92.31 | $10.17 | — |
| 2023-02-13 | -92.31 | $10.17 | 52 |
| 2023-02-10 | -90.57 | $10.17 | 706089 |
| 2023-02-09 | -92.45 | $10.16 | 12538 |
| 2023-02-08 | -90.57 | $10.17 | 1038 |
| 2023-02-07 | -92.45 | $10.16 | 7384 |
| 2023-02-06 | -94.34 | $10.15 | 65 |
| 2023-02-03 | -92.59 | $10.15 | 766198 |
| 2023-02-02 | -25.00 | $10.15 | — |
| 2023-02-01 | -21.74 | $10.15 | 9126 |
| 2023-01-31 | -15.00 | $10.16 | 1.4M |
| 2023-01-30 | -20.00 | $10.15 | 861 |
| 2023-01-27 | -30.00 | $10.14 | 111 |
| 2023-01-26 | -30.00 | $10.14 | 8 |
| 2023-01-25 | -27.91 | $10.14 | 290 |
| 2023-01-24 | -18.60 | $10.15 | 369378 |
| 2023-01-23 | -27.27 | $10.14 | 2.0M |
| 2023-01-20 | -12.50 | $10.13 | 1700 |
| 2023-01-19 | -5.56 | $10.14 | 12076 |
| 2023-01-18 | 0.00 | $10.14 | 70486 |
| 2023-01-17 | 0.00 | $10.13 | 19300 |
| 2023-01-13 | -11.76 | $10.12 | 700 |
| 2023-01-12 | -5.88 | $10.13 | 2200 |
| 2023-01-11 | -5.88 | $10.13 | 1503 |
| 2023-01-10 | -11.76 | $10.12 | 110500 |
| 2023-01-09 | 0.00 | $10.12 | 100707 |
| 2023-01-06 | -11.00 | $10.11 | 7321 |
| 2023-01-05 | 0.00 | $10.11 | 3.0M |
| 2023-01-04 | -37.50 | $10.08 | 716 |
| 2023-01-03 | -33.33 | $10.08 | 2862 |
| 2022-12-30 | -27.78 | $10.08 | 81985 |
| 2022-12-29 | -26.32 | $10.08 | 362293 |
| 2022-12-28 | -22.22 | $10.08 | 2150 |
| 2022-12-27 | 0.00 | $10.10 | 89392 |
| 2022-12-23 | -14.29 | $10.07 | 327328 |
| 2022-12-22 | -14.29 | $10.07 | 14123 |
| 2022-12-21 | -26.21 | $10.06 | 558 |
| 2022-12-20 | -25.00 | $10.06 | 19074 |
| 2022-12-19 | -14.29 | $10.05 | 1232 |
| 2022-12-16 | -7.14 | $10.06 | 91084 |
| 2022-12-15 | -7.14 | $10.06 | 207 |
| 2022-12-14 | 0.00 | $10.06 | 438 |
| 2022-12-13 | 0.00 | $10.06 | 599 |
| 2022-12-12 | -12.50 | $10.05 | 126 |
| 2022-12-09 | -25.00 | $10.04 | 77845 |
| 2022-12-08 | -37.17 | $10.03 | 626 |
| 2022-12-07 | -14.29 | $10.03 | 135515 |
| 2022-12-06 | -14.29 | $10.03 | 305 |
| 2022-12-05 | -14.29 | $10.03 | 207 |
| 2022-12-02 | 0.00 | $10.04 | 14578 |
| 2022-12-01 | -16.67 | $10.01 | 3033 |
| 2022-11-30 | -16.67 | $10.01 | 1300 |
| 2022-11-29 | 0.00 | $10.02 | 811027 |
| 2022-11-28 | -14.29 | $10.01 | 676236 |
| 2022-11-25 | 0.00 | $10.01 | — |
| 2022-11-23 | 0.00 | $10.01 | 7903 |
| 2022-11-22 | 0.00 | $10.00 | 8632 |
| 2022-11-21 | -14.29 | $9.99 | 843789 |
| 2022-11-18 | 0.00 | $10.00 | 8363 |
| 2022-11-17 | 0.00 | $9.99 | 220 |
| 2022-11-16 | 0.00 | $9.99 | — |
| 2022-11-15 | 0.00 | $9.99 | 216 |
| 2022-11-14 | -10.00 | $9.98 | 26291 |
| 2022-11-11 | -14.14 | $9.98 | 200 |
| 2022-11-10 | 0.00 | $9.99 | 16800 |
| 2022-11-09 | -14.29 | $9.97 | 100 |
| 2022-11-08 | -7.14 | $9.98 | — |
| 2022-11-07 | -7.14 | $9.98 | 200 |
| 2022-11-04 | -7.14 | $9.98 | 3900 |
| 2022-11-03 | -14.29 | $9.97 | 74559 |
| 2022-11-02 | 0.00 | $9.97 | 502 |
| 2022-11-01 | -14.14 | $9.96 | 60320 |
| 2022-10-31 | -9.09 | $9.95 | 2 |
| 2022-10-28 | -9.09 | $9.95 | 1801 |
| 2022-10-27 | 0.00 | $9.95 | 7594 |
| 2022-10-26 | 0.00 | $9.95 | 112692 |
| 2022-10-25 | -16.67 | $9.94 | — |
| 2022-10-24 | -16.67 | $9.94 | — |
| 2022-10-21 | -16.67 | $9.94 | 40574 |
| 2022-10-20 | 0.00 | $9.94 | 71966 |
| 2022-10-19 | -12.50 | $9.93 | 1 |
| 2022-10-18 | -10.00 | $9.93 | — |
| 2022-10-17 | -10.00 | $9.93 | 122386 |
| 2022-10-14 | -25.00 | $9.92 | 99912 |
| 2022-10-13 | -25.00 | $9.92 | 1500 |
| 2022-10-12 | -16.67 | $9.92 | — |
| 2022-10-11 | -16.67 | $9.92 | 18200 |
| 2022-10-10 | -16.67 | $9.92 | — |
| 2022-10-07 | -16.67 | $9.92 | 28291 |
| 2022-10-06 | -25.00 | $9.92 | 11400 |
| 2022-10-05 | -16.67 | $9.92 | 120152 |
| 2022-10-04 | -16.67 | $9.92 | 3100 |
| 2022-10-03 | -16.67 | $9.92 | 30500 |
| 2022-09-30 | -28.57 | $9.91 | 285770 |
| 2022-09-29 | -44.44 | $9.91 | 244979 |
| 2022-09-28 | -58.33 | $9.90 | 16455 |
| 2022-09-27 | -50.00 | $9.91 | 3280 |
| 2022-09-26 | -55.56 | $9.90 | 228604 |
| 2022-09-23 | -27.27 | $9.92 | 52296 |
| 2022-09-22 | -52.09 | $9.89 | 59655 |
| 2022-09-21 | -45.45 | $9.90 | 71392 |
| 2022-09-20 | -63.64 | $9.88 | 101 |
| 2022-09-19 | -63.64 | $9.88 | 140855 |
| 2022-09-16 | -54.55 | $9.89 | — |
| 2022-09-15 | -54.55 | $9.89 | 1500 |
| 2022-09-14 | -63.64 | $9.88 | — |
| 2022-09-13 | -63.64 | $9.88 | 100100 |
| 2022-09-12 | -45.45 | $9.90 | 53 |
| 2022-09-09 | -45.45 | $9.90 | 150201 |
| 2022-09-08 | -63.64 | $9.88 | 77210 |
| 2022-09-07 | -63.64 | $9.88 | 1 |
| 2022-09-06 | -63.64 | $9.88 | 4902 |
| 2022-09-02 | -72.73 | $9.87 | 2620 |
| 2022-09-01 | 0.00 | $9.95 | 2002 |
| 2022-08-31 | 0.00 | $9.88 | 501 |
| 2022-08-30 | 0.00 | $9.87 | — |
| 2022-08-29 | -88.37 | $9.87 | 2390 |
| 2022-08-26 | -90.70 | $9.86 | 13578 |
| 2022-08-25 | -93.02 | $9.85 | — |
| 2022-08-24 | -93.02 | $9.85 | 27744 |
| 2022-08-23 | -88.37 | $9.87 | 103 |
| 2022-08-22 | -88.37 | $9.87 | 165 |
| 2022-08-19 | -94.19 | $9.85 | — |
| 2022-08-18 | -94.19 | $9.85 | 100002 |
| 2022-08-17 | -88.64 | $9.86 | 103912 |
| 2022-08-16 | -88.64 | $9.86 | 2572 |
| 2022-08-15 | -93.18 | $9.84 | 224 |
| 2022-08-12 | -88.64 | $9.86 | 52 |
| 2022-08-11 | -86.67 | $9.86 | 1560 |
| 2022-08-10 | -84.44 | $9.87 | 453 |
| 2022-08-09 | -88.89 | $9.85 | 23888 |
| 2022-08-08 | -88.89 | $9.85 | 167 |
| 2022-08-05 | -82.61 | $9.87 | 142807 |
| 2022-08-04 | -89.13 | $9.84 | 6578 |
| 2022-08-03 | -86.96 | $9.85 | 9450 |
| 2022-08-02 | -84.78 | $9.86 | 505 |
| 2022-08-01 | -88.64 | $9.84 | 40442 |
| 2022-07-29 | -88.64 | $9.84 | 14401 |
| 2022-07-28 | 0.00 | $9.83 | 3819 |
| 2022-07-27 | 0.00 | $9.83 | 116 |
| 2022-07-26 | -10.00 | $9.83 | 7257 |
| 2022-07-25 | -11.11 | $9.82 | 1268 |
| 2022-07-22 | 0.00 | $9.82 | 5049 |
| 2022-07-21 | -25.00 | $9.81 | 50 |
| 2022-07-20 | -25.00 | $9.81 | 293 |
| 2022-07-19 | 0.00 | $9.82 | 37154 |
| 2022-07-18 | 0.00 | $9.81 | 8954 |
| 2022-07-15 | -91.67 | $9.80 | — |
| 2022-07-14 | -92.59 | $9.80 | 50 |
| 2022-07-13 | -92.59 | $9.80 | 50 |
| 2022-07-12 | -92.59 | $9.80 | 73 |
| 2022-07-11 | -92.59 | $9.80 | 1517 |
| 2022-07-08 | -90.74 | $9.81 | 1946 |
| 2022-07-07 | -90.74 | $9.81 | 3571 |
| 2022-07-06 | -94.44 | $9.79 | 10563 |
| 2022-07-05 | -94.44 | $9.79 | 759988 |
| 2022-07-01 | -92.59 | $9.80 | 19490 |
| 2022-06-30 | -92.59 | $9.80 | 2024 |
| 2022-06-29 | -94.55 | $9.78 | 373 |
| 2022-06-28 | -94.55 | $9.78 | 79244 |
| 2022-06-27 | -94.55 | $9.78 | 122277 |
| 2022-06-24 | -92.73 | $9.79 | 100 |
| 2022-06-23 | -90.91 | $9.80 | 272 |
| 2022-06-22 | -90.91 | $9.80 | 458 |
| 2022-06-21 | -98.18 | $9.76 | 30601 |
| 2022-06-17 | -94.55 | $9.78 | 271 |
| 2022-06-16 | -92.73 | $9.79 | 32093 |
| 2022-06-15 | -92.73 | $9.79 | 4354 |
| 2022-06-14 | -41.67 | $9.79 | 19124 |
| 2022-06-13 | -50.00 | $9.78 | 10243 |
| 2022-06-10 | 0.00 | $9.81 | 1118 |
| 2022-06-09 | 0.00 | $9.80 | 1.1M |
| 2022-06-08 | 0.00 | $9.79 | 45424 |
| 2022-06-07 | 0.00 | $9.79 | 128 |
| 2022-06-06 | -50.00 | $9.78 | — |
| 2022-06-03 | -50.00 | $9.78 | 115 |
| 2022-06-02 | -50.00 | $9.78 | 12557 |
| 2022-06-01 | -100.00 | $9.75 | 185539 |
| 2022-05-31 | -100.00 | $9.75 | — |
| 2022-05-27 | -100.00 | $9.75 | — |
| 2022-05-26 | -100.00 | $9.75 | 6 |
| 2022-05-25 | -100.00 | $9.75 | — |
| 2022-05-24 | -100.00 | $9.75 | 7458 |
| 2022-05-23 | -57.14 | $9.78 | — |
| 2022-05-20 | -62.50 | $9.78 | 32 |
| 2022-05-19 | -94.55 | $9.78 | — |
| 2022-05-18 | -94.55 | $9.78 | 18 |
| 2022-05-17 | -94.55 | $9.78 | 91 |
| 2022-05-16 | -94.55 | $9.78 | 53805 |
| 2022-05-13 | -94.55 | $9.78 | 1626 |
| 2022-05-12 | -94.55 | $9.78 | 11946 |
| 2022-05-11 | -98.18 | $9.76 | 98583 |
| 2022-05-10 | -100.00 | $9.78 | 54601 |
| 2022-05-09 | -100.00 | $9.78 | 10790 |
| 2022-05-06 | -94.23 | $9.81 | 10121 |
| 2022-05-05 | -93.94 | $9.80 | 10383 |
| 2022-05-04 | -90.74 | $9.81 | 12 |
| 2022-05-03 | -90.74 | $9.81 | 985 |
| 2022-05-02 | -90.74 | $9.81 | 10600 |
| 2022-04-29 | -92.59 | $9.80 | 432649 |
| 2022-04-28 | -90.74 | $9.81 | 948 |
| 2022-04-27 | -90.91 | $9.80 | 62440 |
| 2022-04-26 | -89.09 | $9.81 | 700 |
| 2022-04-25 | -85.45 | $9.83 | 24545 |
| 2022-04-22 | -87.50 | $9.81 | 12404 |
| 2022-04-21 | -11.11 | $9.82 | 33150 |
| 2022-04-20 | -6.67 | $9.81 | 60472 |
| 2022-04-19 | -7.69 | $9.80 | 81566 |
| 2022-04-18 | -15.38 | $9.80 | — |
| 2022-04-14 | -15.38 | $9.80 | 67948 |
| 2022-04-13 | -7.14 | $9.80 | 58141 |
| 2022-04-12 | 0.00 | $9.80 | 201226 |
| 2022-04-11 | -12.55 | $9.79 | 2550 |
| 2022-04-08 | -12.55 | $9.79 | 86658 |
| 2022-04-07 | -18.82 | $9.79 | 904821 |
| 2022-04-06 | -33.50 | $9.76 | 2302 |
| 2022-04-05 | 0.00 | $9.78 | 4901 |
| 2022-04-04 | -16.67 | $9.77 | 442 |
| 2022-04-01 | -28.57 | $9.76 | 3201 |
| 2022-03-31 | -14.29 | $9.77 | 122275 |
| 2022-03-30 | -11.11 | $9.75 | 108451 |
| 2022-03-29 | -9.09 | $9.75 | 921 |
| 2022-03-28 | -9.09 | $9.75 | 400 |
| 2022-03-25 | -9.09 | $9.75 | 26327 |
| 2022-03-24 | 0.00 | $9.75 | 25000 |
| 2022-03-23 | -20.00 | $9.74 | 200 |
| 2022-03-22 | 0.00 | $9.75 | 275000 |
| 2022-03-21 | 0.00 | $9.75 | 7700 |
| 2022-03-18 | 0.00 | $9.75 | 9114 |
| 2022-03-17 | -6.25 | $9.74 | 36350 |
| 2022-03-16 | -19.40 | $9.72 | — |
| 2022-03-15 | -19.40 | $9.72 | 150 |
| 2022-03-14 | 0.00 | $9.73 | 120 |
| 2022-03-11 | 0.00 | $9.73 | 212814 |
| 2022-03-10 | 0.00 | $9.73 | — |
| 2022-03-09 | 0.00 | $9.73 | 13046 |
| 2022-03-08 | 0.00 | $9.73 | 200502 |
| 2022-03-07 | -20.00 | $9.72 | 31998 |
| 2022-03-04 | 0.00 | $9.73 | 7301 |
| 2022-03-03 | -14.29 | $9.72 | 2423 |
| 2022-03-02 | -14.29 | $9.72 | 306500 |
| 2022-03-01 | 0.00 | $9.72 | 10906 |
| 2022-02-28 | 0.00 | $9.72 | 35 |
| 2022-02-25 | 0.00 | $9.72 | 6965 |
| 2022-02-24 | -16.67 | $9.71 | 431502 |
| 2022-02-23 | -50.00 | $9.69 | 13276 |
| 2022-02-22 | -33.33 | $9.70 | 475 |
| 2022-02-18 | 0.00 | $9.72 | 200 |
| 2022-02-17 | -42.71 | $9.70 | 350 |
| 2022-02-16 | -42.86 | $9.70 | 314 |
| 2022-02-15 | -28.57 | $9.71 | — |
| 2022-02-14 | -28.57 | $9.71 | 153265 |
| 2022-02-11 | -14.29 | $9.72 | 9 |
| 2022-02-10 | -14.29 | $9.72 | 362609 |
| 2022-02-09 | -28.57 | $9.71 | 3100 |
| 2022-02-08 | -42.86 | $9.70 | — |
| 2022-02-07 | -42.86 | $9.70 | 3203 |
| 2022-02-04 | -28.57 | $9.71 | 9896 |
| 2022-02-03 | -28.57 | $9.71 | 12343 |
| 2022-02-02 | -42.86 | $9.70 | 14258 |
| 2022-02-01 | -57.14 | $9.69 | 25931 |
| 2022-01-31 | -64.29 | $9.69 | 11300 |
| 2022-01-28 | -71.43 | $9.68 | 30324 |
| 2022-01-27 | -71.43 | $9.68 | 67828 |
| 2022-01-26 | -100.00 | $9.67 | 16469 |
| 2022-01-25 | -100.00 | $9.68 | 15248 |
| 2022-01-24 | -100.00 | $9.70 | 48063 |
| 2022-01-21 | 0.00 | $9.73 | 13 |
| 2022-01-20 | 0.00 | $9.73 | 15 |
| 2022-01-19 | 0.00 | $9.73 | 410 |
| 2022-01-18 | -100.00 | $9.70 | 47799 |
| 2022-01-14 | -66.67 | $9.71 | 27091 |
| 2022-01-13 | -33.33 | $9.72 | 1306 |
| 2022-01-12 | 0.00 | $9.73 | 4561 |
| 2022-01-11 | -66.67 | $9.71 | — |
| 2022-01-10 | -79.21 | $9.71 | 4 |
| 2022-01-07 | -83.33 | $9.71 | — |
| 2022-01-06 | -83.33 | $9.71 | 5262 |
| 2022-01-05 | -66.67 | $9.72 | 15110 |
| 2022-01-04 | -66.67 | $9.72 | 41714 |
| 2022-01-03 | -50.00 | $9.73 | 10 |
| 2021-12-31 | -50.00 | $9.73 | 5 |
| 2021-12-30 | -50.00 | $9.73 | 165 |
| 2021-12-29 | -100.00 | $9.70 | 16 |
| 2021-12-28 | -100.00 | $9.70 | 136 |
| 2021-12-27 | -100.00 | $9.70 | 58461 |
| 2021-12-23 | -100.00 | $9.70 | 397 |
| 2021-12-22 | -50.00 | $9.73 | 72024 |
| 2021-12-21 | -66.67 | $9.72 | 5 |
| 2021-12-20 | -66.67 | $9.72 | — |
| 2021-12-17 | -66.67 | $9.72 | 1397 |
| 2021-12-16 | -58.33 | $9.73 | 31436 |
| 2021-12-15 | -66.67 | $9.72 | 63537 |
| 2021-12-14 | -50.00 | $9.73 | 14763 |
| 2021-12-13 | -50.00 | $9.73 | 1364 |
| 2021-12-10 | 0.00 | $9.76 | 50 |
| 2021-12-09 | 0.00 | $9.76 | 2166 |
| 2021-12-08 | -50.00 | $9.73 | 1105 |
| 2021-12-07 | -50.00 | $9.73 | 9150 |
| 2021-12-06 | -41.67 | $9.74 | 3 |
| 2021-12-03 | -41.67 | $9.74 | — |
| 2021-12-02 | -41.67 | $9.74 | 1118 |
| 2021-12-01 | -50.00 | $9.73 | 28550 |
| 2021-11-30 | -100.00 | $9.70 | 423 |
| 2021-11-29 | 0.00 | $9.76 | 91 |
| 2021-11-26 | 0.00 | $9.76 | 104 |
| 2021-11-24 | 0.00 | $9.76 | — |
| 2021-11-23 | 0.00 | $9.76 | 5672 |
| 2021-11-22 | 0.00 | $9.75 | 209170 |
| 2021-11-19 | -33.33 | $9.73 | 6251 |
| 2021-11-18 | -33.33 | $9.73 | 592267 |
| 2021-11-17 | 0.00 | $9.75 | — |
| 2021-11-16 | 0.00 | $9.75 | 29468 |
| 2021-11-15 | -33.33 | $9.73 | — |
| 2021-11-12 | -33.33 | $9.73 | 2 |
| 2021-11-11 | -33.33 | $9.73 | 1 |
| 2021-11-10 | -33.33 | $9.73 | 900 |
| 2021-11-09 | -50.00 | $9.72 | 108 |
| 2021-11-08 | -66.67 | $9.71 | 2941 |
| 2021-11-05 | -50.00 | $9.72 | 2772 |
| 2021-11-04 | -33.33 | $9.73 | 148700 |
| 2021-11-03 | -33.33 | $9.73 | 49741 |
| 2021-11-02 | -66.67 | $9.71 | — |
| 2021-11-01 | -66.67 | $9.71 | 16 |
| 2021-10-29 | -57.14 | $9.71 | 10 |
| 2021-10-28 | -50.00 | $9.71 | 1100 |
| 2021-10-27 | -37.50 | $9.72 | 572 |
| 2021-10-26 | -25.00 | $9.73 | 31707 |
| 2021-10-25 | -75.00 | $9.69 | 106 |
| 2021-10-22 | -75.00 | $9.69 | 268 |
| 2021-10-21 | -75.00 | $9.69 | 1033 |
| 2021-10-20 | -12.50 | $9.74 | 17 |
| 2021-10-19 | -12.50 | $9.74 | 23 |
| 2021-10-18 | -12.50 | $9.74 | 97 |
| 2021-10-15 | -12.50 | $9.74 | 1024 |
| 2021-10-14 | 0.00 | $9.75 | 102 |
| 2021-10-13 | -12.50 | $9.74 | — |
| 2021-10-12 | -12.50 | $9.74 | 16 |
| 2021-10-11 | -12.50 | $9.74 | 38934 |
| 2021-10-08 | -25.00 | $9.73 | 181 |
| 2021-10-07 | -25.00 | $9.73 | 1006 |
| 2021-10-06 | -31.25 | $9.73 | 20352 |
| 2021-10-05 | 0.00 | $9.75 | — |
| 2021-10-04 | 0.00 | $9.75 | 2687 |
| 2021-10-01 | -75.00 | $9.69 | 2101 |
| 2021-09-30 | -67.31 | $9.67 | 271 |
| 2021-09-29 | -67.31 | $9.67 | 46287 |
| 2021-09-28 | -43.86 | $9.70 | 1 |
| 2021-09-27 | -43.86 | $9.70 | — |
| 2021-09-24 | -43.86 | $9.70 | — |
| 2021-09-23 | -43.86 | $9.70 | — |
| 2021-09-22 | -43.86 | $9.70 | 15 |
| 2021-09-21 | -43.86 | $9.70 | 15 |
| 2021-09-20 | -43.86 | $9.70 | 100 |
| 2021-09-17 | -17.54 | $9.73 | 37 |
| 2021-09-16 | -17.54 | $9.73 | 1572 |
| 2021-09-15 | -26.32 | $9.72 | 3802 |
| 2021-09-14 | -17.54 | $9.73 | 183 |
| 2021-09-13 | -8.77 | $9.74 | 40 |
| 2021-09-10 | -8.77 | $9.74 | — |
| 2021-09-09 | -8.77 | $9.74 | 31 |
| 2021-09-08 | -8.77 | $9.74 | 101 |
| 2021-09-07 | -8.77 | $9.74 | — |
| 2021-09-03 | -8.77 | $9.74 | 4269 |
| 2021-09-02 | -78.95 | $9.66 | 9824 |
| 2021-09-01 | -40.00 | $9.71 | 1043 |
| 2021-08-31 | 0.00 | $9.75 | 4 |
| 2021-08-30 | 0.00 | $9.75 | 1 |
| 2021-08-27 | 0.00 | $9.75 | — |
| 2021-08-26 | 0.00 | $9.75 | 15 |
| 2021-08-25 | 0.00 | $9.75 | — |
| 2021-08-24 | 0.00 | $9.75 | — |
| 2021-08-23 | 0.00 | $9.75 | 1 |
| 2021-08-20 | 0.00 | $9.75 | 206 |
| 2021-08-19 | -83.33 | $9.67 | 3166 |
| 2021-08-18 | -78.58 | $9.68 | 18 |
| 2021-08-17 | -78.58 | $9.68 | 5 |
| 2021-08-16 | -78.58 | $9.68 | 5 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.35
2024-09-16
Close Price
$9.00
Vol: 8522Average Directional Index - Detailed Analysis
Minimum
9.77
Average
48.10
Maximum
88.50
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-09-16 | 11.35 | $9.00 | 8522 |
| 2024-09-13 | 11.46 | $12.00 | 4500 |
| 2024-09-12 | 11.19 | $10.80 | 1232 |
| 2024-09-11 | 11.37 | $10.94 | 414 |
| 2024-09-10 | 11.75 | $10.34 | — |
| 2024-09-09 | 11.12 | $10.34 | 100 |
| 2024-09-06 | 10.46 | $10.34 | 416 |
| 2024-09-05 | 9.77 | $11.10 | — |
| 2024-09-04 | 10.06 | $11.10 | — |
| 2024-09-03 | 10.37 | $11.10 | — |
| 2024-08-30 | 10.69 | $11.10 | — |
| 2024-08-29 | 11.02 | $11.10 | — |
| 2024-08-28 | 11.38 | $11.10 | 3 |
| 2024-08-27 | 11.75 | $11.10 | — |
| 2024-08-26 | 12.15 | $11.10 | 1700 |
| 2024-08-23 | 12.56 | $10.79 | 400 |
| 2024-08-22 | 13.00 | $10.62 | 1223 |
| 2024-08-21 | 13.56 | $10.68 | 1200 |
| 2024-08-20 | 14.09 | $11.05 | 841 |
| 2024-08-19 | 14.17 | $10.93 | 100 |
| 2024-08-16 | 14.50 | $10.93 | 100 |
| 2024-08-15 | 14.85 | $10.93 | 200 |
| 2024-08-14 | 15.22 | $10.32 | 4300 |
| 2024-08-13 | 15.61 | $11.20 | 1300 |
| 2024-08-12 | 16.02 | $11.06 | 2947 |
| 2024-08-09 | 15.37 | $10.25 | — |
| 2024-08-08 | 15.68 | $10.25 | 1405 |
| 2024-08-07 | 16.01 | $10.58 | 104 |
| 2024-08-06 | 15.89 | $10.22 | — |
| 2024-08-05 | 16.15 | $10.22 | — |
| 2024-08-02 | 16.43 | $10.22 | 700 |
| 2024-08-01 | 16.73 | $10.00 | 400 |
| 2024-07-31 | 17.28 | $9.83 | — |
| 2024-07-30 | 18.06 | $9.83 | 300 |
| 2024-07-29 | 18.88 | $9.73 | — |
| 2024-07-26 | 19.86 | $9.73 | — |
| 2024-07-25 | 20.89 | $9.73 | 500 |
| 2024-07-24 | 21.98 | $9.70 | 1019 |
| 2024-07-23 | 23.13 | $9.40 | — |
| 2024-07-22 | 23.27 | $9.40 | 444 |
| 2024-07-19 | 23.42 | $9.35 | 156 |
| 2024-07-18 | 23.47 | $9.94 | 611 |
| 2024-07-17 | 24.02 | $10.20 | 1799 |
| 2024-07-16 | 24.55 | $9.00 | 2591 |
| 2024-07-15 | 23.65 | $9.27 | 940 |
| 2024-07-12 | 22.90 | $9.91 | 191 |
| 2024-07-11 | 22.66 | $9.69 | 1938 |
| 2024-07-10 | 22.13 | $9.75 | 1210 |
| 2024-07-09 | 21.80 | $9.88 | 295 |
| 2024-07-08 | 21.58 | $9.96 | 814 |
| 2024-07-05 | 21.43 | $9.85 | 739 |
| 2024-07-03 | 21.26 | $10.40 | 13405 |
| 2024-07-02 | 21.14 | $10.49 | 619 |
| 2024-07-01 | 21.58 | $10.00 | 501 |
| 2024-06-28 | 21.29 | $10.50 | 665 |
| 2024-06-27 | 21.36 | $10.80 | 777935 |
| 2024-06-26 | 21.42 | $10.30 | 1794 |
| 2024-06-25 | 21.31 | $11.00 | 2260 |
| 2024-06-21 | 21.21 | $11.19 | 620 |
| 2024-06-20 | 21.23 | $11.05 | 3272 |
| 2024-06-18 | 21.38 | $11.06 | 3907 |
| 2024-06-17 | 21.55 | $11.15 | 2108 |
| 2024-06-14 | 21.72 | $10.50 | 905 |
| 2024-06-13 | 22.74 | $10.50 | 2068 |
| 2024-06-12 | 23.82 | $10.50 | 2805 |
| 2024-06-11 | 24.81 | $10.70 | 2605 |
| 2024-06-10 | 25.72 | $11.33 | 407 |
| 2024-06-07 | 26.61 | $10.80 | 7657 |
| 2024-06-06 | 27.82 | $10.70 | 2569 |
| 2024-06-05 | 29.00 | $11.00 | 11480 |
| 2024-06-04 | 30.27 | $11.50 | 6105 |
| 2024-06-03 | 31.60 | $10.29 | 4183 |
| 2024-05-31 | 30.36 | $10.86 | 15067 |
| 2024-05-30 | 29.07 | $11.20 | 26866 |
| 2024-05-29 | 26.55 | $11.19 | 437 |
| 2024-05-28 | 25.89 | $11.18 | 322425 |
| 2024-05-23 | 25.20 | $11.19 | 2809 |
| 2024-05-22 | 24.10 | $11.18 | 309 |
| 2024-05-21 | 23.09 | $11.18 | 15519 |
| 2024-05-20 | 22.02 | $11.17 | 28188 |
| 2024-05-17 | 20.90 | $11.16 | 100301 |
| 2024-05-16 | 20.15 | $11.16 | 12566 |
| 2024-05-13 | 19.37 | $11.12 | 354 |
| 2024-05-09 | 18.70 | $11.12 | 14 |
| 2024-05-07 | 18.75 | $11.12 | 2002 |
| 2024-05-03 | 18.80 | $11.10 | 803 |
| 2024-04-30 | 19.31 | $11.10 | 147 |
| 2024-04-29 | 19.85 | $11.10 | 1111 |
| 2024-04-23 | 20.41 | $11.10 | 130330 |
| 2024-04-22 | 21.24 | $11.12 | 192 |
| 2024-04-17 | 21.56 | $11.12 | 29963 |
| 2024-04-15 | 21.89 | $11.11 | 861 |
| 2024-04-11 | 22.46 | $11.11 | 1202 |
| 2024-04-09 | 23.05 | $11.11 | 1191 |
| 2024-04-08 | 23.67 | $11.14 | 310 |
| 2024-04-05 | 23.53 | $11.14 | 802 |
| 2024-04-04 | 23.39 | $11.14 | 2424 |
| 2024-04-03 | 23.40 | $11.13 | 261 |
| 2024-04-01 | 22.51 | $11.09 | 2390 |
| 2024-03-27 | 22.24 | $11.09 | 431 |
| 2024-03-26 | 21.96 | $11.08 | 275 |
| 2024-03-25 | 21.86 | $11.07 | 951 |
| 2024-03-22 | 21.96 | $11.05 | 39355 |
| 2024-03-21 | 22.50 | $11.06 | 38440 |
| 2024-03-20 | 22.76 | $11.05 | 1096 |
| 2024-03-19 | 23.04 | $11.06 | 522 |
| 2024-03-18 | 23.02 | $11.06 | 926 |
| 2024-03-15 | 23.20 | $11.05 | 446 |
| 2024-03-13 | 23.61 | $11.05 | 300 |
| 2024-03-11 | 23.02 | $11.04 | 266 |
| 2024-03-08 | 22.60 | $11.03 | 2394 |
| 2024-03-06 | 22.35 | $11.01 | 100112 |
| 2024-03-05 | 22.54 | $11.02 | 146 |
| 2024-03-04 | 22.38 | $11.00 | 199 |
| 2024-02-29 | 22.70 | $11.00 | 314231 |
| 2024-02-28 | 23.04 | $10.98 | 237 |
| 2024-02-27 | 24.18 | $10.99 | 1249 |
| 2024-02-26 | 25.15 | $10.98 | 399 |
| 2024-02-23 | 26.42 | $10.98 | 100 |
| 2024-02-22 | 27.76 | $10.98 | 223 |
| 2024-02-21 | 29.17 | $10.98 | 2375 |
| 2024-02-20 | 30.65 | $10.98 | 400 |
| 2024-02-16 | 32.21 | $10.98 | 121 |
| 2024-02-15 | 33.85 | $10.98 | 106 |
| 2024-02-14 | 35.58 | $10.98 | 152292 |
| 2024-02-13 | 37.40 | $10.98 | 121021 |
| 2024-02-12 | 39.31 | $10.98 | 2490 |
| 2024-02-09 | 41.33 | $10.98 | 200 |
| 2024-02-08 | 41.30 | $10.97 | — |
| 2024-02-07 | 41.46 | $10.97 | — |
| 2024-02-06 | 41.63 | $10.97 | 3929 |
| 2024-02-05 | 41.81 | $10.95 | — |
| 2024-02-02 | 42.39 | $10.95 | — |
| 2024-02-01 | 43.00 | $10.95 | — |
| 2024-01-31 | 43.64 | $10.95 | — |
| 2024-01-30 | 44.32 | $10.95 | 300 |
| 2024-01-29 | 45.03 | $10.95 | 785 |
| 2024-01-26 | 45.78 | $10.96 | — |
| 2024-01-25 | 46.25 | $10.96 | 1383 |
| 2024-01-24 | 46.74 | $10.96 | 3446 |
| 2024-01-23 | 46.95 | $10.97 | 402 |
| 2024-01-22 | 46.50 | $10.98 | — |
| 2024-01-19 | 45.65 | $10.98 | 1753 |
| 2024-01-18 | 44.76 | $10.94 | — |
| 2024-01-17 | 44.20 | $10.94 | 30053 |
| 2024-01-16 | 43.62 | $10.95 | 4904 |
| 2024-01-12 | 43.00 | $10.92 | — |
| 2024-01-11 | 42.68 | $10.92 | 4559 |
| 2024-01-10 | 42.34 | $10.91 | 723 |
| 2024-01-09 | 42.10 | $10.89 | — |
| 2024-01-08 | 42.11 | $10.89 | 677 |
| 2024-01-05 | 42.12 | $10.86 | 117 |
| 2024-01-04 | 42.56 | $10.86 | — |
| 2024-01-03 | 43.03 | $10.86 | 1132 |
| 2024-01-02 | 43.52 | $10.85 | — |
| 2023-12-29 | 44.18 | $10.85 | 470 |
| 2023-12-28 | 44.88 | $10.86 | — |
| 2023-12-27 | 45.34 | $10.86 | — |
| 2023-12-26 | 45.83 | $10.86 | 35271 |
| 2023-12-22 | 46.34 | $10.86 | 1027 |
| 2023-12-21 | 46.99 | $10.86 | 1265 |
| 2023-12-20 | 47.68 | $10.87 | 201 |
| 2023-12-19 | 48.18 | $10.87 | 211256 |
| 2023-12-18 | 48.70 | $10.88 | — |
| 2023-12-15 | 49.03 | $10.88 | 100 |
| 2023-12-14 | 49.38 | $10.88 | — |
| 2023-12-13 | 49.74 | $10.88 | — |
| 2023-12-12 | 50.12 | $10.88 | 2943 |
| 2023-12-11 | 50.53 | $10.84 | 1234 |
| 2023-12-08 | 51.10 | $10.88 | — |
| 2023-12-07 | 50.94 | $10.88 | 123 |
| 2023-12-06 | 50.77 | $10.87 | 179 |
| 2023-12-05 | 50.65 | $10.84 | — |
| 2023-12-04 | 50.71 | $10.84 | — |
| 2023-12-01 | 50.77 | $10.84 | 614 |
| 2023-11-30 | 50.83 | $10.83 | 2026 |
| 2023-11-29 | 50.55 | $10.81 | 19477 |
| 2023-11-28 | 50.31 | $10.82 | 25717 |
| 2023-11-27 | 50.05 | $10.80 | 1313 |
| 2023-11-24 | 49.98 | $10.81 | 54553 |
| 2023-11-22 | 49.74 | $10.81 | 22715 |
| 2023-11-21 | 49.48 | $10.79 | 71664 |
| 2023-11-20 | 49.31 | $10.79 | — |
| 2023-11-17 | 49.12 | $10.79 | 903 |
| 2023-11-16 | 48.93 | $10.81 | 191 |
| 2023-11-15 | 48.46 | $10.81 | — |
| 2023-11-14 | 47.96 | $10.81 | — |
| 2023-11-13 | 47.43 | $10.81 | 204 |
| 2023-11-10 | 46.88 | $10.80 | 2302 |
| 2023-11-09 | 46.33 | $10.79 | — |
| 2023-11-08 | 45.78 | $10.79 | 1527 |
| 2023-11-07 | 45.20 | $10.70 | — |
| 2023-11-06 | 44.87 | $10.70 | — |
| 2023-11-03 | 44.52 | $10.70 | 354 |
| 2023-11-02 | 44.15 | $10.70 | 2090 |
| 2023-11-01 | 43.76 | $10.70 | — |
| 2023-10-31 | 43.35 | $10.70 | 816 |
| 2023-10-30 | 42.92 | $10.73 | 1505 |
| 2023-10-27 | 42.22 | $10.72 | — |
| 2023-10-26 | 42.77 | $10.72 | — |
| 2023-10-25 | 43.35 | $10.72 | — |
| 2023-10-24 | 43.97 | $10.72 | 145 |
| 2023-10-23 | 44.61 | $10.71 | 100 |
| 2023-10-20 | 45.33 | $10.73 | — |
| 2023-10-19 | 45.92 | $10.73 | — |
| 2023-10-18 | 46.55 | $10.73 | — |
| 2023-10-17 | 47.21 | $10.73 | 102 |
| 2023-10-16 | 47.90 | $10.75 | 7103 |
| 2023-10-13 | 48.63 | $10.73 | 191 |
| 2023-10-12 | 49.46 | $10.91 | 107 |
| 2023-10-11 | 48.98 | $10.68 | 103 |
| 2023-10-10 | 49.14 | $10.72 | 102 |
| 2023-10-09 | 48.90 | $10.75 | 109 |
| 2023-10-06 | 48.38 | $10.75 | 2000 |
| 2023-10-05 | 47.83 | $10.68 | 286 |
| 2023-10-04 | 47.54 | $10.66 | 102 |
| 2023-10-03 | 47.31 | $10.66 | 2102 |
| 2023-10-02 | 47.06 | $10.63 | — |
| 2023-09-29 | 46.96 | $10.63 | — |
| 2023-09-28 | 46.86 | $10.63 | — |
| 2023-09-27 | 46.75 | $10.63 | — |
| 2023-09-26 | 46.63 | $10.63 | 101 |
| 2023-09-25 | 46.51 | $10.69 | 122 |
| 2023-09-22 | 45.89 | $10.69 | 480 |
| 2023-09-21 | 45.24 | $10.68 | 246 |
| 2023-09-20 | 44.59 | $10.69 | 173 |
| 2023-09-19 | 43.84 | $10.78 | 100 |
| 2023-09-18 | 42.33 | $10.78 | — |
| 2023-09-15 | 40.74 | $10.78 | — |
| 2023-09-14 | 39.06 | $10.78 | — |
| 2023-09-13 | 37.30 | $10.78 | — |
| 2023-09-12 | 35.45 | $10.78 | 535 |
| 2023-09-11 | 33.50 | $10.79 | 4137 |
| 2023-09-08 | 31.12 | $11.88 | 3005 |
| 2023-09-07 | 28.61 | $10.73 | 479 |
| 2023-09-06 | 29.33 | $10.76 | 256 |
| 2023-09-05 | 29.78 | $10.73 | 5241 |
| 2023-09-01 | 30.57 | $10.76 | 1044 |
| 2023-08-31 | 30.73 | $10.72 | 8134 |
| 2023-08-30 | 31.35 | $10.69 | 46272 |
| 2023-08-29 | 32.13 | $10.70 | 336 |
| 2023-08-28 | 33.08 | $10.69 | — |
| 2023-08-25 | 34.21 | $10.69 | — |
| 2023-08-24 | 35.39 | $10.69 | — |
| 2023-08-23 | 36.64 | $10.69 | 6327 |
| 2023-08-22 | 37.95 | $10.66 | 36113 |
| 2023-08-21 | 39.45 | $10.66 | 2309 |
| 2023-08-18 | 41.02 | $10.70 | 103 |
| 2023-08-17 | 41.83 | $10.65 | 100872 |
| 2023-08-16 | 42.78 | $10.67 | 204 |
| 2023-08-15 | 43.31 | $10.63 | 1540 |
| 2023-08-14 | 44.12 | $10.67 | 247 |
| 2023-08-11 | 44.29 | $10.64 | 292140 |
| 2023-08-10 | 44.47 | $10.65 | 2240 |
| 2023-08-09 | 45.26 | $10.65 | 19903 |
| 2023-08-08 | 46.09 | $10.65 | 18806 |
| 2023-08-07 | 46.97 | $10.70 | 2616 |
| 2023-08-04 | 46.04 | $10.66 | — |
| 2023-08-03 | 45.31 | $10.66 | 143 |
| 2023-08-02 | 44.53 | $10.65 | — |
| 2023-08-01 | 43.78 | $10.65 | 56363 |
| 2023-07-31 | 42.99 | $10.63 | 1081 |
| 2023-07-28 | 42.76 | $10.63 | 103 |
| 2023-07-27 | 42.52 | $10.63 | 26805 |
| 2023-07-26 | 42.27 | $10.59 | — |
| 2023-07-25 | 42.37 | $10.59 | 100 |
| 2023-07-24 | 42.48 | $10.57 | — |
| 2023-07-21 | 42.80 | $10.57 | — |
| 2023-07-20 | 43.14 | $10.57 | — |
| 2023-07-19 | 43.49 | $10.57 | 7010 |
| 2023-07-18 | 43.86 | $10.55 | 5911 |
| 2023-07-17 | 44.44 | $10.54 | 20790 |
| 2023-07-14 | 45.14 | $10.53 | 100 |
| 2023-07-13 | 45.98 | $10.53 | 5108 |
| 2023-07-12 | 46.86 | $10.53 | — |
| 2023-07-11 | 47.79 | $10.53 | 1001 |
| 2023-07-10 | 48.77 | $10.53 | 163 |
| 2023-07-07 | 49.80 | $10.52 | 203 |
| 2023-07-06 | 50.95 | $10.53 | — |
| 2023-07-05 | 52.04 | $10.53 | — |
| 2023-07-03 | 53.18 | $10.53 | 929 |
| 2023-06-30 | 54.38 | $10.52 | 107561 |
| 2023-06-29 | 55.40 | $10.53 | — |
| 2023-06-28 | 56.47 | $10.53 | — |
| 2023-06-27 | 57.60 | $10.53 | — |
| 2023-06-26 | 58.78 | $10.53 | — |
| 2023-06-23 | 60.03 | $10.53 | — |
| 2023-06-21 | 61.35 | $10.53 | 111 |
| 2023-06-20 | 62.73 | $10.52 | 2241 |
| 2023-06-16 | 64.23 | $10.51 | 200713 |
| 2023-06-15 | 65.81 | $10.48 | 378988 |
| 2023-06-14 | 67.47 | $10.57 | 782 |
| 2023-06-13 | 68.45 | $10.57 | — |
| 2023-06-12 | 69.48 | $10.57 | — |
| 2023-06-09 | 70.57 | $10.57 | 9420 |
| 2023-06-08 | 71.71 | $10.53 | 100 |
| 2023-06-07 | 73.03 | $10.53 | 11278 |
| 2023-06-06 | 74.41 | $10.53 | 465 |
| 2023-06-05 | 75.86 | $10.58 | 32561 |
| 2023-06-02 | 77.40 | $10.58 | 21446 |
| 2023-06-01 | 79.01 | $10.69 | 188 |
| 2023-05-31 | 78.88 | $10.60 | 245 |
| 2023-05-30 | 78.75 | $10.48 | 100 |
| 2023-05-26 | 78.85 | $10.48 | — |
| 2023-05-25 | 78.96 | $10.48 | 3658 |
| 2023-05-24 | 79.07 | $10.52 | 6048 |
| 2023-05-23 | 79.01 | $10.45 | 13414 |
| 2023-05-22 | 79.03 | $10.41 | 220 |
| 2023-05-19 | 79.11 | $10.40 | 1611 |
| 2023-05-18 | 79.21 | $10.39 | 583 |
| 2023-05-17 | 79.32 | $10.41 | 790 |
| 2023-05-16 | 79.44 | $10.39 | 4343 |
| 2023-05-15 | 79.58 | $10.39 | — |
| 2023-05-12 | 79.66 | $10.39 | 644 |
| 2023-05-11 | 79.74 | $10.37 | 2279 |
| 2023-05-10 | 79.84 | $10.39 | 269 |
| 2023-05-09 | 79.82 | $10.35 | — |
| 2023-05-08 | 79.82 | $10.35 | 1025 |
| 2023-05-05 | 79.83 | $10.38 | 4191 |
| 2023-05-04 | 79.65 | $10.36 | 1471 |
| 2023-05-03 | 79.86 | $10.38 | 967 |
| 2023-05-02 | 79.93 | $10.37 | 412 |
| 2023-05-01 | 80.01 | $10.38 | 308 |
| 2023-04-28 | 79.95 | $10.40 | 1109 |
| 2023-04-27 | 79.88 | $10.37 | 25741 |
| 2023-04-26 | 79.83 | $10.40 | 272 |
| 2023-04-25 | 79.38 | $10.39 | 6262 |
| 2023-04-24 | 78.90 | $10.41 | 1244 |
| 2023-04-21 | 78.40 | $10.33 | 313 |
| 2023-04-20 | 78.14 | $10.33 | 707 |
| 2023-04-19 | 77.80 | $10.30 | — |
| 2023-04-18 | 77.58 | $10.30 | — |
| 2023-04-17 | 77.36 | $10.30 | — |
| 2023-04-14 | 77.12 | $10.30 | 201 |
| 2023-04-13 | 76.88 | $10.28 | — |
| 2023-04-12 | 76.63 | $10.28 | 513 |
| 2023-04-11 | 76.37 | $10.28 | 4276 |
| 2023-04-10 | 76.03 | $10.34 | 1276 |
| 2023-04-06 | 75.40 | $10.30 | 29152 |
| 2023-04-05 | 74.73 | $10.33 | 2669 |
| 2023-04-04 | 74.58 | $10.30 | 2916 |
| 2023-04-03 | 74.47 | $10.31 | 1183 |
| 2023-03-31 | 74.34 | $10.31 | — |
| 2023-03-30 | 74.52 | $10.31 | 2706 |
| 2023-03-29 | 74.71 | $10.28 | 1243 |
| 2023-03-28 | 76.02 | $10.34 | 836 |
| 2023-03-27 | 76.99 | $10.27 | 753 |
| 2023-03-24 | 78.20 | $10.27 | 7859 |
| 2023-03-23 | 79.47 | $10.29 | 1807 |
| 2023-03-22 | 80.49 | $10.29 | 16896 |
| 2023-03-21 | 81.58 | $10.20 | 100 |
| 2023-03-20 | 83.14 | $10.20 | 4502 |
| 2023-03-17 | 84.79 | $10.22 | — |
| 2023-03-16 | 85.24 | $10.22 | 9649 |
| 2023-03-15 | 85.72 | $10.22 | 23798 |
| 2023-03-14 | 86.02 | $10.20 | 801 |
| 2023-03-13 | 86.44 | $10.20 | 18889 |
| 2023-03-10 | 86.87 | $10.23 | 26294 |
| 2023-03-09 | 87.15 | $10.22 | 507568 |
| 2023-03-08 | 87.47 | $10.21 | 41347 |
| 2023-03-07 | 87.72 | $10.22 | 82995 |
| 2023-03-06 | 87.90 | $10.23 | 45495 |
| 2023-03-03 | 88.08 | $10.21 | 133173 |
| 2023-03-02 | 88.29 | $10.21 | 116255 |
| 2023-03-01 | 88.36 | $10.21 | 201193 |
| 2023-02-28 | 88.45 | $10.23 | 82644 |
| 2023-02-27 | 88.24 | $10.23 | 191515 |
| 2023-02-24 | 88.02 | $10.19 | 2064 |
| 2023-02-23 | 88.13 | $10.19 | 324 |
| 2023-02-22 | 88.30 | $10.18 | 200139 |
| 2023-02-21 | 88.50 | $10.20 | — |
| 2023-02-17 | 88.21 | $10.20 | — |
| 2023-02-16 | 87.91 | $10.20 | 13040 |
| 2023-02-15 | 87.59 | $10.17 | 15583 |
| 2023-02-14 | 87.27 | $10.17 | — |
| 2023-02-13 | 86.94 | $10.17 | 52 |
| 2023-02-10 | 86.59 | $10.17 | 706089 |
| 2023-02-09 | 86.22 | $10.16 | 12538 |
| 2023-02-08 | 85.84 | $10.17 | 1038 |
| 2023-02-07 | 85.24 | $10.16 | 7384 |
| 2023-02-06 | 84.62 | $10.15 | 65 |
| 2023-02-03 | 83.97 | $10.15 | 766198 |
| 2023-02-02 | 83.29 | $10.15 | — |
| 2023-02-01 | 83.29 | $10.15 | 9126 |
| 2023-01-31 | 83.28 | $10.16 | 1.4M |
| 2023-01-30 | 82.88 | $10.15 | 861 |
| 2023-01-27 | 82.47 | $10.14 | 111 |
| 2023-01-26 | 82.08 | $10.14 | 8 |
| 2023-01-25 | 81.67 | $10.14 | 290 |
| 2023-01-24 | 81.24 | $10.15 | 369378 |
| 2023-01-23 | 80.78 | $10.14 | 2.0M |
| 2023-01-20 | 80.30 | $10.13 | 1700 |
| 2023-01-19 | 79.99 | $10.14 | 12076 |
| 2023-01-18 | 79.66 | $10.14 | 70486 |
| 2023-01-17 | 79.32 | $10.13 | 19300 |
| 2023-01-13 | 79.01 | $10.12 | 700 |
| 2023-01-12 | 78.76 | $10.13 | 2200 |
| 2023-01-11 | 78.50 | $10.13 | 1503 |
| 2023-01-10 | 78.22 | $10.12 | 110500 |
| 2023-01-09 | 77.92 | $10.12 | 100707 |
| 2023-01-06 | 77.68 | $10.11 | 7321 |
| 2023-01-05 | 77.42 | $10.11 | 3.0M |
| 2023-01-04 | 77.22 | $10.08 | 716 |
| 2023-01-03 | 77.00 | $10.08 | 2862 |
| 2022-12-30 | 76.88 | $10.08 | 81985 |
| 2022-12-29 | 76.05 | $10.08 | 362293 |
| 2022-12-28 | 75.18 | $10.08 | 2150 |
| 2022-12-27 | 74.34 | $10.10 | 89392 |
| 2022-12-23 | 73.46 | $10.07 | 327328 |
| 2022-12-22 | 72.61 | $10.07 | 14123 |
| 2022-12-21 | 71.71 | $10.06 | 558 |
| 2022-12-20 | 70.87 | $10.06 | 19074 |
| 2022-12-19 | 69.98 | $10.05 | 1232 |
| 2022-12-16 | 69.22 | $10.06 | 91084 |
| 2022-12-15 | 68.41 | $10.06 | 207 |
| 2022-12-14 | 67.56 | $10.06 | 438 |
| 2022-12-13 | 66.67 | $10.06 | 599 |
| 2022-12-12 | 65.73 | $10.05 | 126 |
| 2022-12-09 | 64.81 | $10.04 | 77845 |
| 2022-12-08 | 63.84 | $10.03 | 626 |
| 2022-12-07 | 62.82 | $10.03 | 135515 |
| 2022-12-06 | 61.90 | $10.03 | 305 |
| 2022-12-05 | 61.04 | $10.03 | 207 |
| 2022-12-02 | 60.12 | $10.04 | 14578 |
| 2022-12-01 | 59.16 | $10.01 | 3033 |
| 2022-11-30 | 58.49 | $10.01 | 1300 |
| 2022-11-29 | 57.79 | $10.02 | 811027 |
| 2022-11-28 | 57.06 | $10.01 | 676236 |
| 2022-11-25 | 56.28 | $10.01 | — |
| 2022-11-23 | 55.60 | $10.01 | 7903 |
| 2022-11-22 | 54.88 | $10.00 | 8632 |
| 2022-11-21 | 54.27 | $9.99 | 843789 |
| 2022-11-18 | 53.79 | $10.00 | 8363 |
| 2022-11-17 | 53.29 | $9.99 | 220 |
| 2022-11-16 | 52.94 | $9.99 | — |
| 2022-11-15 | 52.57 | $9.99 | 216 |
| 2022-11-14 | 52.17 | $9.98 | 26291 |
| 2022-11-11 | 51.88 | $9.98 | 200 |
| 2022-11-10 | 51.63 | $9.99 | 16800 |
| 2022-11-09 | 51.37 | $9.97 | 100 |
| 2022-11-08 | 51.48 | $9.98 | — |
| 2022-11-07 | 51.26 | $9.98 | 200 |
| 2022-11-04 | 51.04 | $9.98 | 3900 |
| 2022-11-03 | 50.80 | $9.97 | 74559 |
| 2022-11-02 | 50.55 | $9.97 | 502 |
| 2022-11-01 | 50.28 | $9.96 | 60320 |
| 2022-10-31 | 50.00 | $9.95 | 2 |
| 2022-10-28 | 50.04 | $9.95 | 1801 |
| 2022-10-27 | 50.08 | $9.95 | 7594 |
| 2022-10-26 | 50.21 | $9.95 | 112692 |
| 2022-10-25 | 50.35 | $9.94 | — |
| 2022-10-24 | 50.50 | $9.94 | — |
| 2022-10-21 | 50.65 | $9.94 | 40574 |
| 2022-10-20 | 50.81 | $9.94 | 71966 |
| 2022-10-19 | 51.13 | $9.93 | 1 |
| 2022-10-18 | 51.70 | $9.93 | — |
| 2022-10-17 | 52.31 | $9.93 | 122386 |
| 2022-10-14 | 52.95 | $9.92 | 99912 |
| 2022-10-13 | 53.70 | $9.92 | 1500 |
| 2022-10-12 | 54.56 | $9.92 | — |
| 2022-10-11 | 55.13 | $9.92 | 18200 |
| 2022-10-10 | 55.73 | $9.92 | — |
| 2022-10-07 | 56.36 | $9.92 | 28291 |
| 2022-10-06 | 57.03 | $9.92 | 11400 |
| 2022-10-05 | 57.73 | $9.92 | 120152 |
| 2022-10-04 | 58.47 | $9.92 | 3100 |
| 2022-10-03 | 58.83 | $9.92 | 30500 |
| 2022-09-30 | 59.21 | $9.91 | 285770 |
| 2022-09-29 | 59.64 | $9.91 | 244979 |
| 2022-09-28 | 60.11 | $9.90 | 16455 |
| 2022-09-27 | 60.71 | $9.91 | 3280 |
| 2022-09-26 | 61.10 | $9.90 | 228604 |
| 2022-09-23 | 61.51 | $9.92 | 52296 |
| 2022-09-22 | 61.94 | $9.89 | 59655 |
| 2022-09-21 | 62.67 | $9.90 | 71392 |
| 2022-09-20 | 63.43 | $9.88 | 101 |
| 2022-09-19 | 64.38 | $9.88 | 140855 |
| 2022-09-16 | 65.39 | $9.89 | — |
| 2022-09-15 | 66.04 | $9.89 | 1500 |
| 2022-09-14 | 66.73 | $9.88 | — |
| 2022-09-13 | 67.54 | $9.88 | 100100 |
| 2022-09-12 | 68.40 | $9.90 | 53 |
| 2022-09-09 | 68.93 | $9.90 | 150201 |
| 2022-09-08 | 69.48 | $9.88 | 77210 |
| 2022-09-07 | 70.17 | $9.88 | 1 |
| 2022-09-06 | 70.88 | $9.88 | 4902 |
| 2022-09-02 | 71.64 | $9.87 | 2620 |
| 2022-09-01 | 72.48 | $9.95 | 2002 |
| 2022-08-31 | 72.35 | $9.88 | 501 |
| 2022-08-30 | 72.41 | $9.87 | — |
| 2022-08-29 | 72.52 | $9.87 | 2390 |
| 2022-08-26 | 72.63 | $9.86 | 13578 |
| 2022-08-25 | 72.78 | $9.85 | — |
| 2022-08-24 | 72.93 | $9.85 | 27744 |
| 2022-08-23 | 73.10 | $9.87 | 103 |
| 2022-08-22 | 72.78 | $9.87 | 165 |
| 2022-08-19 | 72.44 | $9.85 | — |
| 2022-08-18 | 72.13 | $9.85 | 100002 |
| 2022-08-17 | 71.80 | $9.86 | 103912 |
| 2022-08-16 | 71.38 | $9.86 | 2572 |
| 2022-08-15 | 70.95 | $9.84 | 224 |
| 2022-08-12 | 70.53 | $9.86 | 52 |
| 2022-08-11 | 69.82 | $9.86 | 1560 |
| 2022-08-10 | 69.07 | $9.87 | 453 |
| 2022-08-09 | 68.28 | $9.85 | 23888 |
| 2022-08-08 | 67.47 | $9.85 | 167 |
| 2022-08-05 | 66.62 | $9.87 | 142807 |
| 2022-08-04 | 65.73 | $9.84 | 6578 |
| 2022-08-03 | 64.81 | $9.85 | 9450 |
| 2022-08-02 | 63.85 | $9.86 | 505 |
| 2022-08-01 | 62.43 | $9.84 | 40442 |
| 2022-07-29 | 61.27 | $9.84 | 14401 |
| 2022-07-28 | 59.97 | $9.83 | 3819 |
| 2022-07-27 | 59.89 | $9.83 | 116 |
| 2022-07-26 | 59.81 | $9.83 | 7257 |
| 2022-07-25 | 59.72 | $9.82 | 1268 |
| 2022-07-22 | 59.67 | $9.82 | 5049 |
| 2022-07-21 | 59.66 | $9.81 | 50 |
| 2022-07-20 | 59.71 | $9.81 | 293 |
| 2022-07-19 | 59.78 | $9.82 | 37154 |
| 2022-07-18 | 59.56 | $9.81 | 8954 |
| 2022-07-15 | 59.39 | $9.80 | — |
| 2022-07-14 | 59.28 | $9.80 | 50 |
| 2022-07-13 | 59.17 | $9.80 | 50 |
| 2022-07-12 | 59.04 | $9.80 | 73 |
| 2022-07-11 | 58.92 | $9.80 | 1517 |
| 2022-07-08 | 58.78 | $9.81 | 1946 |
| 2022-07-07 | 58.18 | $9.81 | 3571 |
| 2022-07-06 | 57.56 | $9.79 | 10563 |
| 2022-07-05 | 56.98 | $9.79 | 759988 |
| 2022-07-01 | 56.37 | $9.80 | 19490 |
| 2022-06-30 | 55.72 | $9.80 | 2024 |
| 2022-06-29 | 55.05 | $9.78 | 373 |
| 2022-06-28 | 54.41 | $9.78 | 79244 |
| 2022-06-27 | 53.73 | $9.78 | 122277 |
| 2022-06-24 | 53.02 | $9.79 | 100 |
| 2022-06-23 | 52.11 | $9.80 | 272 |
| 2022-06-22 | 50.98 | $9.80 | 458 |
| 2022-06-21 | 49.80 | $9.76 | 30601 |
| 2022-06-17 | 48.60 | $9.78 | 271 |
| 2022-06-16 | 47.04 | $9.79 | 32093 |
| 2022-06-15 | 45.40 | $9.79 | 4354 |
| 2022-06-14 | 43.52 | $9.79 | 19124 |
| 2022-06-13 | 44.15 | $9.78 | 10243 |
| 2022-06-10 | 44.81 | $9.81 | 1118 |
| 2022-06-09 | 44.79 | $9.80 | 1.1M |
| 2022-06-08 | 44.92 | $9.79 | 45424 |
| 2022-06-07 | 45.20 | $9.79 | 128 |
| 2022-06-06 | 45.13 | $9.78 | — |
| 2022-06-03 | 45.20 | $9.78 | 115 |
| 2022-06-02 | 45.27 | $9.78 | 12557 |
| 2022-06-01 | 45.34 | $9.75 | 185539 |
| 2022-05-31 | 45.63 | $9.75 | — |
| 2022-05-27 | 46.16 | $9.75 | — |
| 2022-05-26 | 46.72 | $9.75 | 6 |
| 2022-05-25 | 47.31 | $9.75 | — |
| 2022-05-24 | 47.93 | $9.75 | 7458 |
| 2022-05-23 | 48.58 | $9.78 | — |
| 2022-05-20 | 48.37 | $9.78 | 32 |
| 2022-05-19 | 48.15 | $9.78 | — |
| 2022-05-18 | 47.91 | $9.78 | 18 |
| 2022-05-17 | 47.67 | $9.78 | 91 |
| 2022-05-16 | 47.41 | $9.78 | 53805 |
| 2022-05-13 | 47.13 | $9.78 | 1626 |
| 2022-05-12 | 46.84 | $9.78 | 11946 |
| 2022-05-11 | 46.54 | $9.76 | 98583 |
| 2022-05-10 | 46.22 | $9.78 | 54601 |
| 2022-05-09 | 45.19 | $9.78 | 10790 |
| 2022-05-06 | 44.11 | $9.81 | 10121 |
| 2022-05-05 | 42.23 | $9.80 | 10383 |
| 2022-05-04 | 40.25 | $9.81 | 12 |
| 2022-05-03 | 37.98 | $9.81 | 985 |
| 2022-05-02 | 35.58 | $9.81 | 10600 |
| 2022-04-29 | 33.06 | $9.80 | 432649 |
| 2022-04-28 | 30.41 | $9.81 | 948 |
| 2022-04-27 | 27.61 | $9.80 | 62440 |
| 2022-04-26 | 24.67 | $9.81 | 700 |
| 2022-04-25 | 21.58 | $9.83 | 24545 |
| 2022-04-22 | 18.32 | $9.81 | 12404 |
| 2022-04-21 | 14.89 | $9.82 | 33150 |
| 2022-04-20 | 14.16 | $9.81 | 60472 |
| 2022-04-19 | 13.82 | $9.80 | 81566 |
| 2022-04-18 | 13.95 | $9.80 | — |
| 2022-04-14 | 14.10 | $9.80 | 67948 |
| 2022-04-13 | 14.25 | $9.80 | 58141 |
| 2022-04-12 | 14.40 | $9.80 | 201226 |
| 2022-04-11 | 14.16 | $9.79 | 2550 |
| 2022-04-08 | 14.06 | $9.79 | 86658 |
| 2022-04-07 | 14.09 | $9.79 | 904821 |
| 2022-04-06 | 14.13 | $9.76 | 2302 |
| 2022-04-05 | 14.79 | $9.78 | 4901 |
| 2022-04-04 | 14.69 | $9.77 | 442 |
| 2022-04-01 | 14.58 | $9.76 | 3201 |
| 2022-03-31 | 14.79 | $9.77 | 122275 |
| 2022-03-30 | 15.00 | $9.75 | 108451 |
| 2022-03-29 | 15.21 | $9.75 | 921 |
| 2022-03-28 | 15.44 | $9.75 | 400 |
| 2022-03-25 | 15.67 | $9.75 | 26327 |
| 2022-03-24 | 15.92 | $9.75 | 25000 |
| 2022-03-23 | 16.51 | $9.74 | 200 |
| 2022-03-22 | 16.74 | $9.75 | 275000 |
| 2022-03-21 | 17.32 | $9.75 | 7700 |
| 2022-03-18 | 17.93 | $9.75 | 9114 |
| 2022-03-17 | 18.57 | $9.74 | 36350 |
| 2022-03-16 | 19.02 | $9.72 | — |
| 2022-03-15 | 18.51 | $9.72 | 150 |
| 2022-03-14 | 17.97 | $9.73 | 120 |
| 2022-03-11 | 17.65 | $9.73 | 212814 |
| 2022-03-10 | 17.32 | $9.73 | — |
| 2022-03-09 | 17.18 | $9.73 | 13046 |
| 2022-03-08 | 17.04 | $9.73 | 200502 |
| 2022-03-07 | 16.89 | $9.72 | 31998 |
| 2022-03-04 | 16.73 | $9.73 | 7301 |
| 2022-03-03 | 16.81 | $9.72 | 2423 |
| 2022-03-02 | 16.89 | $9.72 | 306500 |
| 2022-03-01 | 16.97 | $9.72 | 10906 |
| 2022-02-28 | 16.74 | $9.72 | 35 |
| 2022-02-25 | 16.84 | $9.72 | 6965 |
| 2022-02-24 | 16.93 | $9.71 | 431502 |
| 2022-02-23 | 16.73 | $9.69 | 13276 |
| 2022-02-22 | 16.52 | $9.70 | 475 |
| 2022-02-18 | 15.99 | $9.72 | 200 |
| 2022-02-17 | 16.29 | $9.70 | 350 |
| 2022-02-16 | 15.93 | $9.70 | 314 |
| 2022-02-15 | 15.55 | $9.71 | — |
| 2022-02-14 | 15.37 | $9.71 | 153265 |
| 2022-02-11 | 15.18 | $9.72 | 9 |
| 2022-02-10 | 15.74 | $9.72 | 362609 |
| 2022-02-09 | 16.33 | $9.71 | 3100 |
| 2022-02-08 | 16.64 | $9.70 | — |
| 2022-02-07 | 16.64 | $9.70 | 3203 |
| 2022-02-04 | 16.64 | $9.71 | 9896 |
| 2022-02-03 | 16.63 | $9.71 | 12343 |
| 2022-02-02 | 16.63 | $9.70 | 14258 |
| 2022-02-01 | 17.03 | $9.69 | 25931 |
| 2022-01-31 | 17.46 | $9.69 | 11300 |
| 2022-01-28 | 17.49 | $9.68 | 30324 |
| 2022-01-27 | 17.51 | $9.68 | 67828 |
| 2022-01-26 | 17.54 | $9.67 | 16469 |
| 2022-01-25 | 17.77 | $9.68 | 15248 |
| 2022-01-24 | 18.20 | $9.70 | 48063 |
| 2022-01-21 | 19.08 | $9.73 | 13 |
| 2022-01-20 | 19.40 | $9.73 | 15 |
| 2022-01-19 | 19.74 | $9.73 | 410 |
| 2022-01-18 | 20.10 | $9.70 | 47799 |
| 2022-01-14 | 21.01 | $9.71 | 27091 |
| 2022-01-13 | 21.72 | $9.72 | 1306 |
| 2022-01-12 | 22.69 | $9.73 | 4561 |
| 2022-01-11 | 22.89 | $9.71 | — |
| 2022-01-10 | 23.55 | $9.71 | 4 |
| 2022-01-07 | 24.25 | $9.71 | — |
| 2022-01-06 | 24.98 | $9.71 | 5262 |
| 2022-01-05 | 25.75 | $9.72 | 15110 |
| 2022-01-04 | 26.30 | $9.72 | 41714 |
| 2022-01-03 | 26.97 | $9.73 | 10 |
| 2021-12-31 | 27.43 | $9.73 | 5 |
| 2021-12-30 | 27.90 | $9.73 | 165 |
| 2021-12-29 | 28.40 | $9.70 | 16 |
| 2021-12-28 | 29.47 | $9.70 | 136 |
| 2021-12-27 | 30.60 | $9.70 | 58461 |
| 2021-12-23 | 31.78 | $9.70 | 397 |
| 2021-12-22 | 33.02 | $9.73 | 72024 |
| 2021-12-21 | 33.69 | $9.72 | 5 |
| 2021-12-20 | 34.54 | $9.72 | — |
| 2021-12-17 | 35.44 | $9.72 | 1397 |
| 2021-12-16 | 36.38 | $9.73 | 31436 |
| 2021-12-15 | 37.28 | $9.72 | 63537 |
| 2021-12-14 | 38.35 | $9.73 | 14763 |
| 2021-12-13 | 39.38 | $9.73 | 1364 |
| 2021-12-10 | 40.28 | $9.76 | 50 |
| 2021-12-09 | 40.62 | $9.76 | 2166 |
| 2021-12-08 | 40.97 | $9.73 | 1105 |
| 2021-12-07 | 41.67 | $9.73 | 9150 |
| 2021-12-06 | 42.41 | $9.74 | 3 |
| 2021-12-03 | 43.47 | $9.74 | — |
| 2021-12-02 | 44.59 | $9.74 | 1118 |
| 2021-12-01 | 45.76 | $9.73 | 28550 |
| 2021-11-30 | 47.00 | $9.70 | 423 |
| 2021-11-29 | 49.00 | $9.76 | 91 |
| 2021-11-26 | 50.00 | $9.76 | 104 |
| 2021-11-24 | 51.04 | $9.76 | — |
| 2021-11-23 | 52.14 | $9.76 | 5672 |
| 2021-11-22 | 53.30 | $9.75 | 209170 |
| 2021-11-19 | 54.61 | $9.73 | 6251 |
| 2021-11-18 | 56.21 | $9.73 | 592267 |
| 2021-11-17 | 57.71 | $9.75 | — |
| 2021-11-16 | 58.74 | $9.75 | 29468 |
| 2021-11-15 | 59.83 | $9.73 | — |
| 2021-11-12 | 60.39 | $9.73 | 2 |
| 2021-11-11 | 60.98 | $9.73 | 1 |
| 2021-11-10 | 61.60 | $9.73 | 900 |
| 2021-11-09 | 62.25 | $9.72 | 108 |
| 2021-11-08 | 62.94 | $9.71 | 2941 |
| 2021-11-05 | 63.66 | $9.72 | 2772 |
| 2021-11-04 | 64.27 | $9.73 | 148700 |
| 2021-11-03 | 64.75 | $9.73 | 49741 |
| 2021-11-02 | 65.25 | $9.71 | — |
| 2021-11-01 | 65.87 | $9.71 | 16 |
| 2021-10-29 | 66.52 | $9.71 | 10 |
| 2021-10-28 | 67.21 | $9.71 | 1100 |
| 2021-10-27 | 67.93 | $9.72 | 572 |
| 2021-10-26 | 68.73 | $9.73 | 31707 |
| 2021-10-25 | 69.51 | $9.69 | 106 |
| 2021-10-22 | 70.47 | $9.69 | 268 |
| 2021-10-21 | 71.48 | $9.69 | 1033 |
| 2021-10-20 | 72.55 | $9.74 | 17 |
| 2021-10-19 | 73.14 | $9.74 | 23 |
| 2021-10-18 | 73.77 | $9.74 | 97 |
| 2021-10-15 | 74.43 | $9.74 | 1024 |
| 2021-10-14 | 75.13 | $9.75 | 102 |
| 2021-10-13 | 75.28 | $9.74 | — |
| 2021-10-12 | 75.45 | $9.74 | 16 |
| 2021-10-11 | 75.63 | $9.74 | 38934 |
| 2021-10-08 | 75.82 | $9.73 | 181 |
| 2021-10-07 | 76.03 | $9.73 | 1006 |
| 2021-10-06 | 76.26 | $9.73 | 20352 |
| 2021-10-05 | 76.50 | $9.75 | — |
| 2021-10-04 | 76.37 | $9.75 | 2687 |
| 2021-10-01 | 76.24 | $9.69 | 2101 |
| 2021-09-30 | 76.09 | $9.67 | 271 |
| 2021-09-29 | 76.01 | $9.67 | 46287 |
| 2021-09-28 | 75.92 | $9.70 | 1 |
| 2021-09-27 | 75.63 | $9.70 | — |
| 2021-09-24 | 75.32 | $9.70 | — |
| 2021-09-23 | 75.00 | $9.70 | — |
| 2021-09-22 | 74.66 | $9.70 | 15 |
| 2021-09-21 | 74.30 | $9.70 | 15 |
| 2021-09-20 | 73.92 | $9.70 | 100 |
| 2021-09-17 | 73.52 | $9.73 | 37 |
| 2021-09-16 | 72.95 | $9.73 | 1572 |
| 2021-09-15 | 72.35 | $9.72 | 3802 |
| 2021-09-14 | 71.64 | $9.73 | 183 |
| 2021-09-13 | 70.84 | $9.74 | 40 |
| 2021-09-10 | 69.95 | $9.74 | — |
| 2021-09-09 | 69.03 | $9.74 | 31 |
| 2021-09-08 | 68.05 | $9.74 | 101 |
| 2021-09-07 | 67.02 | $9.74 | — |
| 2021-09-03 | 65.93 | $9.74 | 4269 |
| 2021-09-02 | 64.79 | $9.66 | 9824 |
| 2021-09-01 | 63.60 | $9.71 | 1043 |
| 2021-08-31 | 62.15 | $9.75 | 4 |
| 2021-08-30 | 60.48 | $9.75 | 1 |
| 2021-08-27 | 58.72 | $9.75 | — |
| 2021-08-26 | 56.87 | $9.75 | 15 |
| 2021-08-25 | 54.92 | $9.75 | — |
| 2021-08-24 | 52.86 | $9.75 | — |
| 2021-08-23 | 50.70 | $9.75 | 1 |
| 2021-08-20 | 48.43 | $9.75 | 206 |
| 2021-08-19 | 46.03 | $9.67 | 3166 |
| 2021-08-18 | 43.52 | $9.68 | 18 |
| 2021-08-17 | 40.86 | $9.68 | 5 |
| 2021-08-16 | 38.06 | $9.68 | 5 |
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