Is Pason Systems Inc. (PSYTF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Pason Systems Inc. (PSYTF) research center and poll results.
OTC : PSYTF
Pason Systems Inc. — Technical Indicators
$10.384 USD
$1.26 (13.86%)
- Volume
- 4.44K
- Average Volume
- 30.97K
- Market Capitalization
- $805.2M
- P/E Ratio
- 24.61
- Dividend Yield
- 3.58%
- Price Target
- Year High
- $11.33
- Year Low
- $7.89
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.88
- Current Ratio
- $2.11
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
9.16
2026-08-12
Close Price
$10.42
Vol: 4442
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.39
Average
9.89
Maximum
13.21
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 9.16 | $10.42 | 4442 |
| 2026-08-11 | 9.09 | $9.12 | 142700 |
| 2026-08-10 | 9.09 | $8.99 | 119918 |
| 2026-08-07 | 9.10 | $8.94 | 9600 |
| 2026-08-06 | 9.11 | $8.94 | 30817 |
| 2026-08-05 | 9.12 | $8.80 | 24110 |
| 2026-08-04 | 9.11 | $8.74 | 80400 |
| 2026-08-03 | 9.12 | $8.90 | 1300 |
| 2026-07-31 | 9.11 | $8.90 | 25904 |
| 2026-07-30 | 9.11 | $9.03 | 43342 |
| 2026-07-29 | 9.09 | $9.02 | 51544 |
| 2026-07-28 | 9.07 | $9.03 | 45101 |
| 2026-07-27 | 9.05 | $9.25 | 38337 |
| 2026-07-24 | 9.02 | $9.38 | 8138 |
| 2026-07-23 | 8.98 | $9.41 | 22229 |
| 2026-07-22 | 8.93 | $9.37 | 25312 |
| 2026-07-21 | 8.90 | $9.42 | 11300 |
| 2026-07-20 | 8.87 | $9.34 | 36133 |
| 2026-07-17 | 8.86 | $9.08 | 109436 |
| 2026-07-16 | 8.87 | $9.06 | 84318 |
| 2026-07-15 | 8.89 | $9.04 | 88245 |
| 2026-07-14 | 8.92 | $9.10 | 66931 |
| 2026-07-13 | 8.95 | $9.15 | 101 |
| 2026-07-10 | 8.99 | $9.15 | 10000 |
| 2026-07-09 | 9.03 | $9.14 | 71714 |
| 2026-07-08 | 9.06 | $8.78 | 500 |
| 2026-07-07 | 9.12 | $8.78 | 37400 |
| 2026-07-06 | 9.19 | $8.75 | 32635 |
| 2026-07-02 | 9.27 | $8.84 | 38900 |
| 2026-07-01 | 9.35 | $8.69 | 1500 |
| 2026-06-30 | 9.45 | $8.68 | 21600 |
| 2026-06-29 | 9.54 | $8.62 | 11100 |
| 2026-06-26 | 9.63 | $8.63 | 13500 |
| 2026-06-25 | 9.72 | $8.59 | 23502 |
| 2026-06-24 | 9.81 | $8.38 | 102600 |
| 2026-06-23 | 9.91 | $8.69 | 4808 |
| 2026-06-22 | 10.00 | $8.92 | 33517 |
| 2026-06-18 | 10.07 | $9.03 | 62927 |
| 2026-06-17 | 10.13 | $9.34 | 41109 |
| 2026-06-16 | 10.18 | $9.57 | 100 |
| 2026-06-15 | 10.20 | $9.57 | 27146 |
| 2026-06-12 | 10.23 | $9.74 | 51300 |
| 2026-06-11 | 10.25 | $9.89 | 1336 |
| 2026-06-10 | 10.27 | $9.89 | 48012 |
| 2026-06-09 | 10.29 | $9.84 | 19704 |
| 2026-06-08 | 10.33 | $10.03 | 11800 |
| 2026-06-05 | 10.36 | $10.04 | 31928 |
| 2026-06-04 | 10.41 | $10.34 | 42148 |
| 2026-06-03 | 10.46 | $10.51 | 6700 |
| 2026-06-02 | 10.50 | $10.62 | 29500 |
| 2026-06-01 | 10.47 | $10.49 | 72624 |
| 2026-05-29 | 10.45 | $10.41 | 369100 |
| 2026-05-28 | 10.44 | $10.42 | 121100 |
| 2026-05-27 | 10.43 | $10.43 | 79100 |
| 2026-05-26 | 10.42 | $10.49 | 85300 |
| 2026-05-22 | 10.39 | $10.34 | 100 |
| 2026-05-21 | 10.37 | $10.34 | 10300 |
| 2026-05-20 | 10.33 | $10.29 | 4000 |
| 2026-05-19 | 10.29 | $10.28 | 22600 |
| 2026-05-18 | 10.24 | $10.00 | 47100 |
| 2026-05-15 | 10.20 | $10.18 | 3600 |
| 2026-05-14 | 10.16 | $10.23 | 100 |
| 2026-05-13 | 10.11 | $10.21 | 7300 |
| 2026-05-12 | 10.08 | $10.31 | 44325 |
| 2026-05-11 | 10.04 | $10.69 | 46831 |
| 2026-05-08 | 9.98 | $10.67 | 55900 |
| 2026-05-07 | 9.92 | $10.97 | 200 |
| 2026-05-06 | 9.84 | $11.27 | 4351 |
| 2026-05-05 | 9.75 | $11.27 | 4727 |
| 2026-05-04 | 9.66 | $10.13 | 600 |
| 2026-05-01 | 9.62 | $10.13 | 1400 |
| 2026-04-30 | 9.59 | $10.18 | 3517 |
| 2026-04-29 | 9.55 | $10.18 | 400 |
| 2026-04-28 | 9.52 | $10.18 | 42400 |
| 2026-04-27 | 9.50 | $9.99 | 500 |
| 2026-04-24 | 9.49 | $9.89 | 5900 |
| 2026-04-23 | 9.48 | $9.60 | 3200 |
| 2026-04-22 | 9.48 | $9.46 | 8700 |
| 2026-04-21 | 9.49 | $9.27 | 3200 |
| 2026-04-20 | 9.50 | $9.27 | 45942 |
| 2026-04-17 | 9.51 | $9.21 | 29118 |
| 2026-04-16 | 9.52 | $9.38 | 1925 |
| 2026-04-15 | 9.53 | $9.54 | 3200 |
| 2026-04-14 | 9.51 | $9.49 | 3200 |
| 2026-04-13 | 9.49 | $9.54 | 3200 |
| 2026-04-10 | 9.47 | $9.47 | 4300 |
| 2026-04-09 | 9.47 | $9.41 | 100 |
| 2026-04-08 | 9.46 | $9.42 | — |
| 2026-04-07 | 9.46 | $9.42 | — |
| 2026-04-06 | 9.45 | $9.42 | 9210 |
| 2026-04-02 | 9.45 | $9.50 | 53828 |
| 2026-04-01 | 9.44 | $9.39 | 2329 |
| 2026-03-31 | 9.43 | $9.47 | 2800 |
| 2026-03-30 | 9.42 | $9.76 | 1102 |
| 2026-03-27 | 9.40 | $9.90 | 2127 |
| 2026-03-26 | 9.36 | $9.58 | 5900 |
| 2026-03-25 | 9.35 | $9.63 | 300 |
| 2026-03-24 | 9.35 | $9.76 | 1300 |
| 2026-03-23 | 9.32 | $9.48 | 2600 |
| 2026-03-20 | 9.32 | $9.36 | 1000 |
| 2026-03-19 | 9.31 | $9.53 | — |
| 2026-03-18 | 9.30 | $9.53 | 1000 |
| 2026-03-17 | 9.29 | $9.15 | 1000 |
| 2026-03-16 | 9.30 | $9.15 | — |
| 2026-03-13 | 9.31 | $9.15 | 3800 |
| 2026-03-12 | 9.31 | $9.33 | 1000 |
| 2026-03-11 | 9.31 | $9.33 | 1000 |
| 2026-03-10 | 9.30 | $9.33 | 64315 |
| 2026-03-09 | 9.31 | $9.30 | 610 |
| 2026-03-06 | 9.31 | $9.30 | 2800 |
| 2026-03-05 | 9.30 | $9.28 | 5900 |
| 2026-03-04 | 9.29 | $9.28 | 1700 |
| 2026-03-03 | 9.28 | $9.20 | 2000 |
| 2026-03-02 | 9.27 | $9.45 | 6200 |
| 2026-02-27 | 9.25 | $9.06 | 25000 |
| 2026-02-26 | 9.24 | $9.48 | 214 |
| 2026-02-25 | 9.21 | $9.50 | 200 |
| 2026-02-24 | 9.19 | $9.30 | 100 |
| 2026-02-23 | 9.16 | $9.30 | 100 |
| 2026-02-20 | 9.14 | $9.30 | 208 |
| 2026-02-19 | 9.12 | $9.33 | — |
| 2026-02-18 | 9.10 | $9.33 | — |
| 2026-02-17 | 9.08 | $9.33 | — |
| 2026-02-13 | 9.05 | $9.33 | 604 |
| 2026-02-12 | 9.02 | $9.06 | 600 |
| 2026-02-11 | 9.01 | $9.34 | 815 |
| 2026-02-10 | 8.97 | $9.28 | 1011 |
| 2026-02-09 | 8.92 | $9.51 | 1700 |
| 2026-02-06 | 8.87 | $9.25 | 3800 |
| 2026-02-05 | 8.82 | $9.14 | 48834 |
| 2026-02-04 | 8.78 | $9.12 | 145 |
| 2026-02-03 | 8.77 | $9.04 | 2800 |
| 2026-02-02 | 8.77 | $8.99 | 2400 |
| 2026-01-30 | 8.76 | $8.94 | — |
| 2026-01-29 | 8.75 | $8.94 | 100 |
| 2026-01-28 | 8.75 | $8.94 | 1000 |
| 2026-01-27 | 8.74 | $8.97 | 600 |
| 2026-01-26 | 8.70 | $8.82 | 147400 |
| 2026-01-23 | 8.70 | $8.85 | 1013 |
| 2026-01-22 | 8.69 | $8.95 | 86800 |
| 2026-01-21 | 8.68 | $8.94 | 405 |
| 2026-01-20 | 8.66 | $8.76 | 60300 |
| 2026-01-16 | 8.66 | $8.78 | 100 |
| 2026-01-15 | 8.66 | $8.78 | 100 |
| 2026-01-14 | 8.66 | $8.78 | 63600 |
| 2026-01-13 | 8.66 | $8.53 | 8800 |
| 2026-01-12 | 8.68 | $8.40 | 23630 |
| 2026-01-09 | 8.71 | $8.38 | 17500 |
| 2026-01-08 | 8.73 | $8.37 | 3600 |
| 2026-01-07 | 8.75 | $8.36 | 14300 |
| 2026-01-06 | 8.77 | $8.81 | 93105 |
| 2026-01-05 | 8.77 | $9.01 | 11600 |
| 2026-01-02 | 8.77 | $8.98 | 90900 |
| 2025-12-31 | 8.76 | $8.74 | 77900 |
| 2025-12-30 | 8.76 | $8.75 | 85500 |
| 2025-12-29 | 8.76 | $8.74 | 36400 |
| 2025-12-26 | 8.75 | $8.24 | 744 |
| 2025-12-24 | 8.77 | $8.75 | 5100 |
| 2025-12-23 | 8.75 | $8.79 | 41803 |
| 2025-12-22 | 8.73 | $8.62 | 9106 |
| 2025-12-19 | 8.72 | $8.59 | 65516 |
| 2025-12-18 | 8.70 | $8.76 | 44007 |
| 2025-12-17 | 8.69 | $8.81 | 33407 |
| 2025-12-16 | 8.68 | $8.82 | 100 |
| 2025-12-15 | 8.67 | $8.82 | 15113 |
| 2025-12-12 | 8.67 | $8.91 | 100700 |
| 2025-12-11 | 8.67 | $8.94 | 21900 |
| 2025-12-10 | 8.67 | $8.80 | 60 |
| 2025-12-09 | 8.66 | $8.80 | 25500 |
| 2025-12-08 | 8.65 | $8.79 | 35138 |
| 2025-12-05 | 8.64 | $8.82 | 50400 |
| 2025-12-04 | 8.63 | $8.86 | 6900 |
| 2025-12-03 | 8.61 | $8.94 | 22910 |
| 2025-12-02 | 8.58 | $8.74 | 43100 |
| 2025-12-01 | 8.56 | $8.74 | 63428 |
| 2025-11-28 | 8.55 | $8.53 | 29245 |
| 2025-11-26 | 8.55 | $8.59 | 216300 |
| 2025-11-25 | 8.55 | $8.42 | 47000 |
| 2025-11-24 | 8.55 | $8.33 | 600 |
| 2025-11-21 | 8.56 | $8.33 | 600 |
| 2025-11-20 | 8.57 | $8.33 | 19925 |
| 2025-11-19 | 8.60 | $8.55 | 600 |
| 2025-11-18 | 8.60 | $8.55 | 9509 |
| 2025-11-17 | 8.59 | $8.52 | 23700 |
| 2025-11-14 | 8.58 | $8.90 | 800 |
| 2025-11-13 | 8.54 | $8.90 | 800 |
| 2025-11-12 | 8.50 | $8.90 | 22202 |
| 2025-11-11 | 8.47 | $8.64 | 100 |
| 2025-11-10 | 8.46 | $8.64 | 10034 |
| 2025-11-07 | 8.44 | $8.60 | 84700 |
| 2025-11-06 | 8.42 | $8.52 | 15000 |
| 2025-11-05 | 8.42 | $8.45 | 176400 |
| 2025-11-04 | 8.42 | $8.41 | 13909 |
| 2025-11-03 | 8.43 | $8.44 | 424200 |
| 2025-10-31 | 8.44 | $8.40 | 17819 |
| 2025-10-30 | 8.45 | $8.59 | 11713 |
| 2025-10-29 | 8.46 | $8.50 | 13500 |
| 2025-10-28 | 8.47 | $8.59 | 11000 |
| 2025-10-27 | 8.47 | $8.53 | — |
| 2025-10-24 | 8.47 | $8.53 | 36400 |
| 2025-10-23 | 8.48 | $8.80 | 1136 |
| 2025-10-22 | 8.48 | $8.50 | 40300 |
| 2025-10-21 | 8.49 | $8.39 | 14843 |
| 2025-10-20 | 8.50 | $8.32 | 15500 |
| 2025-10-17 | 8.52 | $8.11 | 12900 |
| 2025-10-16 | 8.55 | $8.22 | 13400 |
| 2025-10-15 | 8.56 | $8.30 | — |
| 2025-10-14 | 8.58 | $8.30 | 39248 |
| 2025-10-13 | 8.60 | $8.25 | 5000 |
| 2025-10-10 | 8.62 | $8.31 | 39702 |
| 2025-10-09 | 8.63 | $8.48 | — |
| 2025-10-08 | 8.63 | $8.48 | 11400 |
| 2025-10-07 | 8.64 | $8.62 | — |
| 2025-10-06 | 8.62 | $8.62 | 1800 |
| 2025-10-03 | 8.62 | $8.62 | 24500 |
| 2025-10-02 | 8.61 | $8.67 | 8519 |
| 2025-10-01 | 8.61 | $8.67 | 9800 |
| 2025-09-30 | 8.60 | $8.60 | 14900 |
| 2025-09-29 | 8.60 | $8.69 | 1141 |
| 2025-09-26 | 8.58 | $8.71 | — |
| 2025-09-25 | 8.57 | $8.71 | 7038 |
| 2025-09-24 | 8.55 | $8.68 | — |
| 2025-09-23 | 8.54 | $8.68 | 13509 |
| 2025-09-22 | 8.53 | $8.66 | 32407 |
| 2025-09-19 | 8.53 | $8.64 | 45000 |
| 2025-09-18 | 8.51 | $8.55 | 69643 |
| 2025-09-17 | 8.49 | $8.64 | 23626 |
| 2025-09-16 | 8.46 | $8.67 | 19411 |
| 2025-09-15 | 8.43 | $8.60 | 108400 |
| 2025-09-12 | 8.41 | $8.61 | 10924 |
| 2025-09-11 | 8.41 | $8.54 | — |
| 2025-09-10 | 8.41 | $8.54 | 22441 |
| 2025-09-09 | 8.41 | $8.38 | 112200 |
| 2025-09-08 | 8.41 | $8.44 | 21042 |
| 2025-09-05 | 8.42 | $8.59 | 40300 |
| 2025-09-04 | 8.41 | $8.58 | 56648 |
| 2025-09-03 | 8.41 | $8.50 | 41620 |
| 2025-09-02 | 8.40 | $8.57 | 12100 |
| 2025-08-29 | 8.40 | $8.38 | — |
| 2025-08-28 | 8.40 | $8.38 | — |
| 2025-08-27 | 8.41 | $8.38 | 15200 |
| 2025-08-26 | 8.42 | $8.38 | 11114 |
| 2025-08-25 | 8.44 | $8.47 | 22600 |
| 2025-08-22 | 8.46 | $8.71 | 19845 |
| 2025-08-21 | 8.45 | $8.25 | 10403 |
| 2025-08-20 | 8.47 | $8.13 | 30727 |
| 2025-08-19 | 8.50 | $8.10 | 10800 |
| 2025-08-18 | 8.52 | $8.11 | — |
| 2025-08-15 | 8.54 | $8.11 | 50900 |
| 2025-08-14 | 8.58 | $8.61 | — |
| 2025-08-13 | 8.59 | $8.61 | 18300 |
| 2025-08-12 | 8.61 | $8.51 | 22611 |
| 2025-08-11 | 8.64 | $8.42 | 18330 |
| 2025-08-08 | 8.68 | $8.54 | — |
| 2025-08-07 | 8.73 | $8.54 | — |
| 2025-08-06 | 8.77 | $8.54 | 9000 |
| 2025-08-05 | 8.81 | $8.33 | 9000 |
| 2025-08-04 | 8.85 | $8.45 | — |
| 2025-08-01 | 8.89 | $8.45 | 11406 |
| 2025-07-31 | 8.94 | $8.47 | 4332 |
| 2025-07-30 | 8.98 | $8.74 | — |
| 2025-07-29 | 9.03 | $8.74 | 1638 |
| 2025-07-28 | 9.04 | $8.78 | 5246 |
| 2025-07-25 | 9.05 | $8.54 | 8700 |
| 2025-07-24 | 9.06 | $8.69 | — |
| 2025-07-23 | 9.08 | $8.69 | 7000 |
| 2025-07-22 | 9.09 | $8.48 | 7646 |
| 2025-07-21 | 9.12 | $8.50 | 4700 |
| 2025-07-18 | 9.16 | $8.90 | — |
| 2025-07-17 | 9.19 | $8.90 | 5619 |
| 2025-07-16 | 9.22 | $8.96 | 6642 |
| 2025-07-15 | 9.24 | $9.10 | 23800 |
| 2025-07-14 | 9.26 | $9.27 | 4910 |
| 2025-07-11 | 9.27 | $9.45 | 1534 |
| 2025-07-10 | 9.27 | $9.42 | 10105 |
| 2025-07-09 | 9.25 | $9.26 | — |
| 2025-07-08 | 9.25 | $9.26 | — |
| 2025-07-07 | 9.24 | $9.26 | 19644 |
| 2025-07-03 | 9.22 | $9.32 | 2900 |
| 2025-07-02 | 9.21 | $9.35 | 8800 |
| 2025-07-01 | 9.20 | $9.66 | 423 |
| 2025-06-30 | 9.17 | $8.95 | 4047 |
| 2025-06-27 | 9.16 | $8.96 | 2349 |
| 2025-06-26 | 9.15 | $8.91 | — |
| 2025-06-25 | 9.14 | $8.91 | 13500 |
| 2025-06-24 | 9.13 | $8.99 | — |
| 2025-06-23 | 9.12 | $8.99 | 20044 |
| 2025-06-20 | 9.10 | $9.47 | — |
| 2025-06-18 | 9.06 | $9.47 | — |
| 2025-06-17 | 9.01 | $9.47 | 12700 |
| 2025-06-16 | 8.95 | $9.38 | 13539 |
| 2025-06-13 | 8.91 | $9.46 | 4401 |
| 2025-06-12 | 8.85 | $9.40 | 4000 |
| 2025-06-11 | 8.80 | $9.47 | 2000 |
| 2025-06-10 | 8.75 | $9.15 | — |
| 2025-06-09 | 8.71 | $9.15 | 5300 |
| 2025-06-06 | 8.65 | $9.00 | — |
| 2025-06-05 | 8.61 | $9.00 | — |
| 2025-06-04 | 8.57 | $9.00 | 6513 |
| 2025-06-03 | 8.54 | $9.16 | 44100 |
| 2025-06-02 | 8.50 | $9.03 | 4800 |
| 2025-05-30 | 8.47 | $8.86 | 20200 |
| 2025-05-29 | 8.42 | $8.79 | 5000 |
| 2025-05-28 | 8.37 | $8.71 | — |
| 2025-05-27 | 8.35 | $8.71 | 1300 |
| 2025-05-23 | 8.32 | $8.65 | 21800 |
| 2025-05-22 | 8.30 | $8.63 | — |
| 2025-05-21 | 8.26 | $8.63 | 39500 |
| 2025-05-20 | 8.23 | $8.45 | — |
| 2025-05-19 | 8.21 | $8.45 | — |
| 2025-05-16 | 8.19 | $8.45 | 4400 |
| 2025-05-15 | 8.16 | $8.30 | 10004 |
| 2025-05-14 | 8.14 | $8.44 | 21610 |
| 2025-05-13 | 8.11 | $8.50 | 34600 |
| 2025-05-12 | 8.09 | $8.36 | 73837 |
| 2025-05-09 | 8.05 | $7.95 | 27000 |
| 2025-05-08 | 8.04 | $8.08 | 52401 |
| 2025-05-07 | 8.04 | $8.34 | — |
| 2025-05-06 | 8.01 | $8.34 | — |
| 2025-05-05 | 7.99 | $8.34 | 18700 |
| 2025-05-02 | 7.98 | $8.39 | 45434 |
| 2025-05-01 | 8.03 | $7.82 | — |
| 2025-04-30 | 8.11 | $7.82 | 13833 |
| 2025-04-29 | 8.18 | $8.25 | 26500 |
| 2025-04-28 | 8.22 | $8.18 | — |
| 2025-04-25 | 8.28 | $8.18 | 11501 |
| 2025-04-24 | 8.33 | $7.99 | — |
| 2025-04-23 | 8.40 | $7.99 | 12338 |
| 2025-04-22 | 8.47 | $8.05 | 1300 |
| 2025-04-21 | 8.53 | $7.93 | 18500 |
| 2025-04-17 | 8.60 | $8.01 | 12705 |
| 2025-04-16 | 8.66 | $7.88 | 6836 |
| 2025-04-15 | 8.73 | $7.86 | 4414 |
| 2025-04-14 | 8.78 | $7.97 | 20540 |
| 2025-04-11 | 8.83 | $7.68 | — |
| 2025-04-10 | 8.89 | $7.68 | 25411 |
| 2025-04-09 | 8.94 | $8.10 | 37313 |
| 2025-04-08 | 8.97 | $7.74 | 9400 |
| 2025-04-07 | 9.02 | $7.86 | 63738 |
| 2025-04-04 | 9.07 | $8.28 | 100336 |
| 2025-04-03 | 9.09 | $9.32 | 16700 |
| 2025-04-02 | 9.06 | $9.49 | 65500 |
| 2025-04-01 | 9.01 | $9.15 | — |
| 2025-03-31 | 8.98 | $9.15 | 5238 |
| 2025-03-28 | 8.94 | $9.20 | 6544 |
| 2025-03-27 | 8.90 | $9.26 | 5300 |
| 2025-03-26 | 8.89 | $9.49 | 3300 |
| 2025-03-25 | 8.86 | $9.27 | — |
| 2025-03-24 | 8.85 | $9.27 | — |
| 2025-03-21 | 8.86 | $9.27 | 32306 |
| 2025-03-20 | 8.86 | $9.29 | 13800 |
| 2025-03-19 | 8.87 | $9.18 | 12332 |
| 2025-03-18 | 8.88 | $9.01 | 10042 |
| 2025-03-17 | 8.90 | $8.96 | 14327 |
| 2025-03-14 | 8.92 | $8.88 | 32639 |
| 2025-03-13 | 8.95 | $8.70 | — |
| 2025-03-12 | 8.99 | $8.70 | 1245 |
| 2025-03-11 | 9.02 | $8.74 | — |
| 2025-03-10 | 9.05 | $8.74 | 2630 |
| 2025-03-07 | 9.08 | $8.81 | 7210 |
| 2025-03-06 | 9.11 | $8.60 | 2600 |
| 2025-03-05 | 9.16 | $8.59 | 12700 |
| 2025-03-04 | 9.20 | $8.41 | 12202 |
| 2025-03-03 | 9.23 | $8.34 | 17028 |
| 2025-02-28 | 9.27 | $8.52 | 1926 |
| 2025-02-27 | 9.32 | $8.93 | 100 |
| 2025-02-26 | 9.35 | $9.01 | 3800 |
| 2025-02-25 | 9.37 | $9.07 | 100 |
| 2025-02-24 | 9.40 | $9.38 | — |
| 2025-02-21 | 9.43 | $9.38 | 7300 |
| 2025-02-20 | 9.47 | $9.49 | 3100 |
| 2025-02-19 | 9.50 | $9.40 | 15100 |
| 2025-02-18 | 9.53 | $9.43 | 13824 |
| 2025-02-14 | 9.57 | $9.32 | 18827 |
| 2025-02-13 | 9.61 | $9.43 | 50500 |
| 2025-02-12 | 9.65 | $9.55 | 92125 |
| 2025-02-11 | 9.67 | $9.28 | — |
| 2025-02-10 | 9.72 | $9.28 | 1014 |
| 2025-02-07 | 9.74 | $9.36 | 28339 |
| 2025-02-06 | 9.75 | $9.52 | 1300 |
| 2025-02-05 | 9.76 | $9.58 | 100 |
| 2025-02-04 | 9.77 | $9.25 | 4331 |
| 2025-02-03 | 9.79 | $9.05 | 16000 |
| 2025-01-31 | 9.82 | $9.11 | 18100 |
| 2025-01-30 | 9.84 | $9.50 | 14000 |
| 2025-01-29 | 9.83 | $9.52 | — |
| 2025-01-28 | 9.81 | $9.52 | 5720 |
| 2025-01-27 | 9.85 | $9.73 | 19400 |
| 2025-01-24 | 9.82 | $9.88 | 7404 |
| 2025-01-23 | 9.78 | $10.15 | 4743 |
| 2025-01-22 | 9.74 | $10.13 | 9611 |
| 2025-01-21 | 9.69 | $10.07 | 9940 |
| 2025-01-17 | 9.65 | $10.15 | — |
| 2025-01-16 | 9.62 | $10.15 | 13534 |
| 2025-01-15 | 9.59 | $10.25 | 17900 |
| 2025-01-14 | 9.57 | $9.95 | 14300 |
| 2025-01-13 | 9.57 | $10.18 | 25737 |
| 2025-01-10 | 9.56 | $9.73 | 13900 |
| 2025-01-08 | 9.57 | $9.48 | 57329 |
| 2025-01-07 | 9.60 | $9.86 | 44036 |
| 2025-01-06 | 9.60 | $9.73 | — |
| 2025-01-03 | 9.62 | $9.73 | 132 |
| 2025-01-02 | 9.63 | $9.66 | 6100 |
| 2024-12-31 | 9.65 | $9.38 | 1200 |
| 2024-12-30 | 9.68 | $9.27 | 17800 |
| 2024-12-27 | 9.73 | $9.24 | 4949 |
| 2024-12-26 | 9.78 | $10.25 | 100 |
| 2024-12-24 | 9.78 | $9.09 | — |
| 2024-12-23 | 9.86 | $9.09 | 1100 |
| 2024-12-20 | 9.93 | $9.43 | 9724 |
| 2024-12-19 | 9.99 | $9.15 | 10502 |
| 2024-12-18 | 10.06 | $9.30 | 20700 |
| 2024-12-17 | 10.13 | $9.44 | 11900 |
| 2024-12-16 | 10.19 | $9.63 | 512 |
| 2024-12-13 | 10.27 | $9.72 | 8209 |
| 2024-12-12 | 10.34 | $9.96 | 5900 |
| 2024-12-11 | 10.40 | $9.98 | 96346 |
| 2024-12-10 | 10.44 | $10.04 | 3137 |
| 2024-12-09 | 10.47 | $10.07 | 1406 |
| 2024-12-06 | 10.49 | $9.91 | 3900 |
| 2024-12-05 | 10.53 | $9.97 | 400 |
| 2024-12-04 | 10.55 | $10.06 | 2200 |
| 2024-12-03 | 10.55 | $10.05 | 37545 |
| 2024-12-02 | 10.55 | $10.00 | 33100 |
| 2024-11-29 | 10.53 | $10.15 | 29300 |
| 2024-11-27 | 10.51 | $10.34 | 11021 |
| 2024-11-26 | 10.48 | $10.13 | 30800 |
| 2024-11-25 | 10.46 | $10.68 | — |
| 2024-11-22 | 10.43 | $10.68 | 17140 |
| 2024-11-21 | 10.40 | $10.57 | 32903 |
| 2024-11-20 | 10.36 | $10.58 | — |
| 2024-11-19 | 10.33 | $10.58 | 2331 |
| 2024-11-18 | 10.30 | $10.73 | 13148 |
| 2024-11-15 | 10.27 | $11.18 | — |
| 2024-11-14 | 10.21 | $11.18 | — |
| 2024-11-13 | 10.17 | $11.18 | 5636 |
| 2024-11-12 | 10.12 | $10.63 | — |
| 2024-11-11 | 10.11 | $10.63 | — |
| 2024-11-08 | 10.10 | $10.63 | — |
| 2024-11-07 | 10.09 | $10.63 | 20813 |
| 2024-11-06 | 10.07 | $10.43 | 11415 |
| 2024-11-05 | 10.06 | $10.00 | 3700 |
| 2024-11-04 | 10.08 | $9.97 | 11100 |
| 2024-11-01 | 10.10 | $9.69 | 6827 |
| 2024-10-31 | 10.13 | $9.67 | 41100 |
| 2024-10-30 | 10.18 | $9.78 | 29811 |
| 2024-10-29 | 10.20 | $9.86 | 18309 |
| 2024-10-28 | 10.22 | $10.03 | — |
| 2024-10-25 | 10.21 | $10.03 | 8206 |
| 2024-10-24 | 10.19 | $9.85 | 1323 |
| 2024-10-23 | 10.19 | $9.95 | 7000 |
| 2024-10-22 | 10.18 | $9.99 | 1818 |
| 2024-10-21 | 10.17 | $10.01 | 13000 |
| 2024-10-18 | 10.16 | $10.14 | 3924 |
| 2024-10-17 | 10.14 | $10.28 | 2000 |
| 2024-10-16 | 10.11 | $10.28 | 5407 |
| 2024-10-15 | 10.08 | $10.25 | 32921 |
| 2024-10-14 | 10.05 | $10.43 | 3550 |
| 2024-10-11 | 10.01 | $10.43 | 42735 |
| 2024-10-10 | 9.97 | $10.25 | 8400 |
| 2024-10-09 | 9.95 | $10.32 | 5100 |
| 2024-10-08 | 9.91 | $10.32 | 79247 |
| 2024-10-07 | 9.88 | $10.37 | 319600 |
| 2024-10-04 | 9.86 | $10.37 | 13000 |
| 2024-10-03 | 9.85 | $10.61 | 300 |
| 2024-10-02 | 9.84 | $10.27 | 1000 |
| 2024-10-01 | 9.85 | $10.17 | 1027 |
| 2024-09-30 | 9.86 | $9.78 | 2500 |
| 2024-09-27 | 9.91 | $9.78 | 160300 |
| 2024-09-26 | 9.95 | $9.78 | 80650 |
| 2024-09-25 | 9.99 | $9.78 | 1000 |
| 2024-09-24 | 10.03 | $9.78 | 100 |
| 2024-09-23 | 10.08 | $9.75 | 10700 |
| 2024-09-20 | 10.12 | $9.72 | 28850 |
| 2024-09-19 | 10.15 | $9.72 | 42775 |
| 2024-09-18 | 10.18 | $9.72 | 500 |
| 2024-09-17 | 10.22 | $9.63 | 49737 |
| 2024-09-16 | 10.27 | $9.63 | 500 |
| 2024-09-13 | 10.31 | $9.70 | 56700 |
| 2024-09-12 | 10.35 | $9.70 | 4600 |
| 2024-09-11 | 10.39 | $9.70 | 600 |
| 2024-09-10 | 10.44 | $9.61 | 100 |
| 2024-09-09 | 10.49 | $9.91 | 1400 |
| 2024-09-06 | 10.53 | $10.18 | 900 |
| 2024-09-05 | 10.55 | $10.51 | 5000 |
| 2024-09-04 | 10.58 | $10.37 | 12335 |
| 2024-09-03 | 10.63 | $10.50 | 9400 |
| 2024-08-30 | 10.66 | $10.63 | 14100 |
| 2024-08-29 | 10.69 | $10.63 | 35000 |
| 2024-08-28 | 10.77 | $10.63 | 8500 |
| 2024-08-27 | 10.84 | $10.63 | 2217 |
| 2024-08-26 | 10.94 | $10.63 | 9500 |
| 2024-08-23 | 11.03 | $10.63 | 4949 |
| 2024-08-22 | 11.12 | $10.35 | 6300 |
| 2024-08-21 | 11.24 | $10.40 | 6300 |
| 2024-08-20 | 11.35 | $10.52 | 15244 |
| 2024-08-19 | 11.46 | $10.51 | 11700 |
| 2024-08-16 | 11.56 | $10.51 | 4516 |
| 2024-08-15 | 11.67 | $10.51 | 5900 |
| 2024-08-14 | 11.79 | $10.42 | 15700 |
| 2024-08-13 | 11.91 | $10.65 | 42800 |
| 2024-08-12 | 12.05 | $10.65 | 19000 |
| 2024-08-09 | 12.18 | $10.65 | 7800 |
| 2024-08-08 | 12.32 | $10.65 | 118500 |
| 2024-08-07 | 12.46 | $11.20 | 14200 |
| 2024-08-06 | 12.58 | $11.20 | 17400 |
| 2024-08-05 | 12.69 | $11.20 | 19000 |
| 2024-08-02 | 12.80 | $11.20 | 1321 |
| 2024-08-01 | 12.91 | $12.19 | 19800 |
| 2024-07-31 | 12.98 | $12.19 | 25513 |
| 2024-07-30 | 13.05 | $12.47 | 20600 |
| 2024-07-29 | 13.12 | $12.47 | 900 |
| 2024-07-26 | 13.17 | $12.47 | 5400 |
| 2024-07-25 | 13.20 | $12.66 | 10100 |
| 2024-07-24 | 13.21 | $12.66 | 7600 |
| 2024-07-23 | 13.19 | $12.66 | 6700 |
| 2024-07-22 | 13.18 | $12.66 | 7001 |
| 2024-07-19 | 13.17 | $12.73 | 3028 |
| 2024-07-18 | 13.17 | $12.77 | 6707 |
| 2024-07-17 | 13.15 | $12.91 | 11345 |
| 2024-07-16 | 13.13 | $13.34 | 1100 |
| 2024-07-15 | 13.09 | $13.34 | 23500 |
| 2024-07-12 | 13.05 | $13.34 | 7100 |
| 2024-07-11 | 13.01 | $13.56 | 15400 |
| 2024-07-10 | 12.96 | $13.49 | 19000 |
| 2024-07-09 | 12.92 | $13.58 | 19600 |
| 2024-07-08 | 12.87 | $13.30 | 47309 |
| 2024-07-05 | 12.83 | $13.40 | 100 |
| 2024-07-03 | 12.78 | $13.50 | 101 |
| 2024-07-02 | 12.73 | $13.75 | 13550 |
| 2024-07-01 | 12.66 | $13.75 | 300 |
| 2024-06-28 | 12.58 | $13.50 | 500 |
| 2024-06-27 | 12.48 | $13.12 | 525 |
| 2024-06-26 | 12.40 | $12.79 | 600 |
| 2024-06-25 | 12.33 | $12.40 | 8575 |
| 2024-06-24 | 12.28 | $12.40 | 1900 |
| 2024-06-21 | 12.22 | $12.52 | 200 |
| 2024-06-20 | 12.15 | $12.55 | 200 |
| 2024-06-18 | 12.08 | $12.55 | 120 |
| 2024-06-17 | 12.01 | $12.51 | 3600 |
| 2024-06-14 | 11.95 | $12.51 | 402 |
| 2024-06-13 | 11.88 | $12.51 | 2600 |
| 2024-06-12 | 11.82 | $12.54 | 100 |
| 2024-06-11 | 11.76 | $12.54 | 600 |
| 2024-06-10 | 11.71 | $12.60 | 100 |
| 2024-06-07 | 11.65 | $12.60 | 523 |
| 2024-06-06 | 11.59 | $12.59 | 10600 |
| 2024-06-05 | 11.53 | $12.45 | 100 |
| 2024-06-04 | 11.48 | $12.45 | 500 |
| 2024-06-03 | 11.42 | $12.35 | 36200 |
| 2024-05-31 | 11.38 | $12.10 | 1200 |
| 2024-05-30 | 11.36 | $11.47 | 100 |
| 2024-05-29 | 11.37 | $11.47 | 100 |
| 2024-05-28 | 11.38 | $11.47 | 131 |
| 2024-05-24 | 11.40 | $11.45 | 910 |
| 2024-05-23 | 11.43 | $11.11 | 1100 |
| 2024-05-22 | 11.47 | $11.10 | 200 |
| 2024-05-21 | 11.50 | $11.19 | 100 |
| 2024-05-20 | 11.53 | $11.28 | 3100 |
| 2024-05-17 | 11.55 | $11.21 | 100 |
| 2024-05-16 | 11.57 | $11.21 | 2312 |
| 2024-05-15 | 11.59 | $11.19 | 601 |
| 2024-05-14 | 11.61 | $11.39 | 2439 |
| 2024-05-13 | 11.63 | $11.42 | 100 |
| 2024-05-10 | 11.66 | $11.42 | 100 |
| 2024-05-09 | 11.69 | $11.42 | 100 |
| 2024-05-08 | 11.73 | $11.42 | 100 |
| 2024-05-07 | 11.78 | $11.42 | 200 |
| 2024-05-06 | 11.83 | $11.39 | 900 |
| 2024-05-03 | 11.88 | $11.54 | 100 |
| 2024-05-02 | 11.93 | $11.65 | 400 |
| 2024-05-01 | 11.96 | $11.61 | 334 |
| 2024-04-30 | 12.01 | $11.64 | 1400 |
| 2024-04-29 | 12.03 | $11.97 | — |
| 2024-04-26 | 12.04 | $11.97 | 4700 |
| 2024-04-25 | 12.01 | $11.97 | 5212 |
| 2024-04-24 | 12.00 | $11.75 | 500 |
| 2024-04-23 | 11.98 | $11.79 | 4618 |
| 2024-04-22 | 11.93 | $11.70 | 30100 |
| 2024-04-19 | 11.88 | $11.61 | 7000 |
| 2024-04-18 | 11.82 | $11.61 | 600 |
| 2024-04-17 | 11.75 | $11.60 | 936 |
| 2024-04-16 | 11.68 | $11.71 | 4442 |
| 2024-04-15 | 11.60 | $12.00 | 8150 |
| 2024-04-12 | 11.50 | $12.00 | 441 |
| 2024-04-11 | 11.41 | $12.28 | 110145 |
| 2024-04-10 | 11.31 | $12.34 | 406 |
| 2024-04-09 | 11.20 | $12.49 | 5837 |
| 2024-04-08 | 11.10 | $12.43 | 2500 |
| 2024-04-05 | 11.00 | $12.39 | 3000 |
| 2024-04-04 | 10.88 | $12.32 | 10100 |
| 2024-04-03 | 10.77 | $12.59 | 34401 |
| 2024-04-02 | 10.65 | $12.05 | 400 |
| 2024-04-01 | 10.56 | $12.10 | 103321 |
| 2024-03-28 | 10.49 | $11.55 | 500 |
| 2024-03-27 | 10.42 | $11.73 | 2700 |
| 2024-03-26 | 10.36 | $11.30 | 2400 |
| 2024-03-25 | 10.32 | $10.86 | 100 |
| 2024-03-22 | 10.30 | $10.58 | 102 |
| 2024-03-21 | 10.29 | $10.54 | 100 |
| 2024-03-20 | 10.26 | $10.16 | 8725 |
| 2024-03-19 | 10.24 | $10.16 | 1100 |
| 2024-03-18 | 10.29 | $10.06 | 400 |
| 2024-03-15 | 10.34 | $9.99 | 6045 |
| 2024-03-14 | 10.39 | $10.24 | 9012 |
| 2024-03-13 | 10.44 | $10.24 | 1400 |
| 2024-03-12 | 10.48 | $10.28 | 115 |
| 2024-03-11 | 10.52 | $10.41 | 9300 |
| 2024-03-08 | 10.54 | $10.41 | 100 |
| 2024-03-07 | 10.56 | $10.05 | — |
| 2024-03-06 | 10.60 | $10.05 | 2844 |
| 2024-03-05 | 10.64 | $10.23 | — |
| 2024-03-04 | 10.67 | $10.23 | 1400 |
| 2024-03-01 | 10.71 | $10.70 | 3433 |
| 2024-02-29 | 10.73 | $10.25 | 8933 |
| 2024-02-28 | 10.79 | $10.46 | — |
| 2024-02-27 | 10.83 | $10.46 | — |
| 2024-02-26 | 10.88 | $10.46 | — |
| 2024-02-23 | 10.90 | $10.46 | 1100 |
| 2024-02-22 | 10.93 | $9.85 | — |
| 2024-02-21 | 10.97 | $9.85 | 1000 |
| 2024-02-20 | 11.01 | $11.08 | — |
| 2024-02-16 | 10.98 | $11.08 | — |
| 2024-02-15 | 10.95 | $11.08 | — |
| 2024-02-14 | 10.93 | $11.08 | — |
| 2024-02-13 | 10.90 | $11.08 | 800 |
| 2024-02-12 | 10.89 | $11.16 | 100 |
| 2024-02-09 | 10.88 | $10.74 | 5021 |
| 2024-02-08 | 10.88 | $10.85 | — |
| 2024-02-07 | 10.90 | $10.85 | — |
| 2024-02-06 | 10.96 | $10.85 | — |
| 2024-02-05 | 11.02 | $10.85 | 1200 |
| 2024-02-02 | 11.08 | $10.99 | 1100 |
| 2024-02-01 | 11.13 | $11.09 | 1000 |
| 2024-01-31 | 11.18 | $11.38 | — |
| 2024-01-30 | 11.22 | $11.38 | — |
| 2024-01-29 | 11.26 | $11.38 | 1500 |
| 2024-01-26 | 11.30 | $10.94 | — |
| 2024-01-25 | 11.37 | $10.94 | 100 |
| 2024-01-24 | 11.40 | $10.68 | — |
| 2024-01-23 | 11.48 | $10.68 | 3300 |
| 2024-01-22 | 11.54 | $10.54 | — |
| 2024-01-19 | 11.61 | $10.54 | — |
| 2024-01-18 | 11.67 | $10.54 | — |
| 2024-01-17 | 11.74 | $10.54 | 10749 |
| 2024-01-16 | 11.78 | $10.88 | — |
| 2024-01-12 | 11.82 | $10.88 | 400 |
| 2024-01-11 | 11.85 | $10.88 | 2926 |
| 2024-01-10 | 11.87 | $11.20 | 100 |
| 2024-01-09 | 11.87 | $12.03 | 400 |
| 2024-01-08 | 11.82 | $12.03 | 700 |
| 2024-01-05 | 11.78 | $12.03 | 650 |
| 2024-01-04 | 11.73 | $12.03 | 600 |
| 2024-01-03 | 11.63 | $12.03 | 7030 |
| 2024-01-02 | 11.54 | $12.23 | 1000 |
| 2023-12-29 | 11.43 | $12.14 | 4200 |
| 2023-12-28 | 11.32 | $12.30 | 437 |
| 2023-12-27 | 11.21 | $12.30 | 6900 |
| 2023-12-26 | 11.10 | $11.56 | 600 |
| 2023-12-22 | 11.04 | $12.15 | 600 |
| 2023-12-21 | 10.94 | $11.96 | 800 |
| 2023-12-20 | 10.85 | $11.96 | 2500 |
| 2023-12-19 | 10.75 | $11.80 | 900 |
| 2023-12-18 | 10.66 | $11.80 | 1200 |
| 2023-12-15 | 10.58 | $11.49 | 300 |
| 2023-12-14 | 10.50 | $11.61 | 2500 |
| 2023-12-13 | 10.43 | $11.45 | 1704 |
| 2023-12-12 | 10.37 | $11.24 | 1000 |
| 2023-12-11 | 10.31 | $11.24 | 1900 |
| 2023-12-08 | 10.24 | $11.12 | 800 |
| 2023-12-07 | 10.18 | $11.12 | 600 |
| 2023-12-06 | 10.12 | $11.12 | 800 |
| 2023-12-05 | 10.06 | $10.06 | 700 |
| 2023-12-04 | 10.08 | $10.06 | 700 |
| 2023-12-01 | 10.11 | $10.06 | 750 |
| 2023-11-30 | 10.08 | $10.06 | 800 |
| 2023-11-29 | 10.06 | $10.06 | 500 |
| 2023-11-28 | 10.03 | $10.06 | 115 |
| 2023-11-27 | 10.00 | $10.28 | 700 |
| 2023-11-24 | 9.96 | $10.28 | 2000 |
| 2023-11-22 | 9.92 | $10.06 | 850 |
| 2023-11-21 | 9.92 | $10.06 | 816 |
| 2023-11-20 | 9.92 | $10.06 | 925 |
| 2023-11-17 | 9.92 | $10.06 | 1200 |
| 2023-11-16 | 9.92 | $10.01 | 900 |
| 2023-11-15 | 9.92 | $10.23 | 1200 |
| 2023-11-14 | 9.91 | $10.15 | 900 |
| 2023-11-13 | 9.91 | $9.96 | 1000 |
| 2023-11-10 | 9.92 | $9.96 | 1050 |
| 2023-11-09 | 9.93 | $9.96 | 1536 |
| 2023-11-08 | 9.95 | $9.91 | 1100 |
| 2023-11-07 | 9.94 | $9.91 | 100 |
| 2023-11-06 | 9.94 | $10.44 | 1749 |
| 2023-11-03 | 9.91 | $10.53 | 106 |
| 2023-11-02 | 9.87 | $9.61 | 1100 |
| 2023-11-01 | 9.88 | $9.61 | 1400 |
| 2023-10-31 | 9.89 | $9.49 | 1100 |
| 2023-10-30 | 9.91 | $9.49 | 1300 |
| 2023-10-27 | 9.92 | $9.44 | 1100 |
| 2023-10-26 | 9.95 | $9.44 | 8001 |
| 2023-10-25 | 9.99 | $10.05 | 1000 |
| 2023-10-24 | 10.01 | $10.05 | 1000 |
| 2023-10-23 | 10.04 | $10.05 | 1000 |
| 2023-10-20 | 10.07 | $10.05 | 1000 |
| 2023-10-19 | 10.10 | $10.05 | 550 |
| 2023-10-18 | 10.13 | $10.05 | 205 |
| 2023-10-17 | 10.17 | $10.15 | 105 |
| 2023-10-16 | 10.19 | $10.08 | 410 |
| 2023-10-13 | 10.23 | $10.26 | 100 |
| 2023-10-12 | 10.25 | $10.26 | 403 |
| 2023-10-11 | 10.26 | $9.84 | 950 |
| 2023-10-10 | 10.29 | $9.84 | 1375 |
| 2023-10-09 | 10.33 | $9.84 | 1587 |
| 2023-10-06 | 10.36 | $9.84 | 604 |
| 2023-10-05 | 10.39 | $9.77 | 1800 |
| 2023-10-04 | 10.43 | $9.77 | 713 |
| 2023-10-03 | 10.47 | $9.79 | 820 |
| 2023-10-02 | 10.51 | $9.82 | 1800 |
| 2023-09-29 | 10.54 | $10.00 | 100 |
| 2023-09-28 | 10.56 | $10.33 | 1200 |
| 2023-09-27 | 10.56 | $10.33 | 632 |
| 2023-09-26 | 10.55 | $10.66 | 900 |
| 2023-09-25 | 10.53 | $10.66 | 200 |
| 2023-09-22 | 10.51 | $10.70 | 750 |
| 2023-09-21 | 10.49 | $10.70 | 600 |
| 2023-09-20 | 10.46 | $10.70 | 550 |
| 2023-09-19 | 10.44 | $10.70 | 500 |
| 2023-09-18 | 10.41 | $10.70 | 722 |
| 2023-09-15 | 10.38 | $10.73 | 2700 |
| 2023-09-14 | 10.34 | $10.43 | 400 |
| 2023-09-13 | 10.33 | $10.52 | 400 |
| 2023-09-12 | 10.31 | $10.52 | 400 |
| 2023-09-11 | 10.28 | $10.52 | 1800 |
| 2023-09-08 | 10.25 | $10.52 | 2000 |
| 2023-09-07 | 10.23 | $10.52 | 400 |
| 2023-09-06 | 10.22 | $10.52 | 3400 |
| 2023-09-05 | 10.22 | $10.52 | 106 |
| 2023-09-01 | 10.18 | $10.52 | 1400 |
| 2023-08-31 | 10.16 | $10.33 | 5600 |
| 2023-08-30 | 10.14 | $10.35 | 500 |
| 2023-08-29 | 10.11 | $10.25 | 600 |
| 2023-08-28 | 10.10 | $10.25 | 2600 |
| 2023-08-25 | 10.09 | $10.19 | 300 |
| 2023-08-24 | 10.09 | $10.23 | — |
| 2023-08-23 | 10.07 | $10.23 | 100 |
| 2023-08-22 | 10.06 | $10.20 | 2150 |
| 2023-08-21 | 10.04 | $10.20 | 13808 |
| 2023-08-18 | 10.02 | $10.02 | 2925 |
| 2023-08-17 | 10.01 | $10.02 | 600 |
| 2023-08-16 | 9.99 | $10.12 | 1000 |
| 2023-08-15 | 9.97 | $10.08 | 749 |
| 2023-08-14 | 9.94 | $10.00 | 3312 |
| 2023-08-11 | 9.91 | $10.00 | 35400 |
| 2023-08-10 | 9.86 | $10.10 | 800 |
| 2023-08-09 | 9.82 | $10.36 | 100 |
| 2023-08-08 | 9.74 | $10.33 | 37800 |
| 2023-08-07 | 9.66 | $9.90 | 12500 |
| 2023-08-04 | 9.60 | $9.94 | 3506 |
| 2023-08-03 | 9.53 | $9.94 | 312 |
| 2023-08-02 | 9.45 | $9.81 | 200 |
| 2023-08-01 | 9.40 | $10.12 | 23200 |
| 2023-07-31 | 9.34 | $10.02 | 15300 |
| 2023-07-28 | 9.28 | $10.14 | 2700 |
| 2023-07-27 | 9.20 | $9.90 | 3603 |
| 2023-07-26 | 9.13 | $9.90 | 3700 |
| 2023-07-25 | 9.06 | $9.97 | 11647 |
| 2023-07-24 | 8.98 | $9.79 | 300 |
| 2023-07-21 | 8.90 | $9.75 | 3000 |
| 2023-07-20 | 8.84 | $9.64 | 11300 |
| 2023-07-19 | 8.79 | $9.65 | 14300 |
| 2023-07-18 | 8.74 | $9.53 | 7100 |
| 2023-07-17 | 8.70 | $9.33 | 3900 |
| 2023-07-14 | 8.68 | $9.17 | 2002 |
| 2023-07-13 | 8.65 | $9.15 | 14040 |
| 2023-07-12 | 8.62 | $8.88 | 4300 |
| 2023-07-11 | 8.61 | $8.72 | 2050 |
| 2023-07-10 | 8.61 | $8.72 | 11101 |
| 2023-07-07 | 8.61 | $8.38 | 400 |
| 2023-07-06 | 8.63 | $8.38 | 28200 |
| 2023-07-05 | 8.65 | $8.87 | — |
| 2023-07-03 | 8.64 | $8.87 | 603 |
| 2023-06-30 | 8.63 | $8.80 | 12500 |
| 2023-06-29 | 8.62 | $8.57 | 100 |
| 2023-06-28 | 8.61 | $8.48 | 2800 |
| 2023-06-27 | 8.61 | $8.46 | 200 |
| 2023-06-26 | 8.63 | $8.37 | 1530 |
| 2023-06-23 | 8.66 | $8.29 | 29937 |
| 2023-06-22 | 8.69 | $8.60 | 15600 |
| 2023-06-21 | 8.70 | $8.60 | — |
| 2023-06-20 | 8.70 | $8.60 | 7401 |
| 2023-06-16 | 8.70 | $8.85 | 10443 |
| 2023-06-15 | 8.67 | $8.77 | 300 |
| 2023-06-14 | 8.65 | $8.64 | — |
| 2023-06-13 | 8.63 | $8.64 | — |
| 2023-06-12 | 8.63 | $8.64 | 2200 |
| 2023-06-09 | 8.62 | $8.73 | — |
| 2023-06-08 | 8.60 | $8.73 | — |
| 2023-06-07 | 8.61 | $8.73 | — |
| 2023-06-06 | 8.62 | $8.73 | — |
| 2023-06-05 | 8.60 | $8.73 | — |
| 2023-06-02 | 8.59 | $8.73 | 405 |
| 2023-06-01 | 8.57 | $8.45 | — |
| 2023-05-31 | 8.56 | $8.45 | 100 |
| 2023-05-30 | 8.55 | $8.50 | 1300 |
| 2023-05-26 | 8.55 | $8.88 | — |
| 2023-05-25 | 8.55 | $8.88 | 50000 |
| 2023-05-24 | 8.54 | $8.88 | 6200 |
| 2023-05-23 | 8.53 | $8.77 | 700 |
| 2023-05-22 | 8.52 | $8.66 | — |
| 2023-05-19 | 8.52 | $8.66 | 16831 |
| 2023-05-18 | 8.52 | $8.25 | — |
| 2023-05-17 | 8.53 | $8.25 | 26600 |
| 2023-05-16 | 8.55 | $8.25 | 700 |
| 2023-05-15 | 8.58 | $8.64 | 337 |
| 2023-05-12 | 8.59 | $8.53 | 3200 |
| 2023-05-11 | 8.62 | $8.38 | 2400 |
| 2023-05-10 | 8.66 | $8.85 | 14900 |
| 2023-05-09 | 8.68 | $8.85 | 600 |
| 2023-05-08 | 8.69 | $8.45 | 9050 |
| 2023-05-05 | 8.72 | $8.45 | 100 |
| 2023-05-04 | 8.76 | $8.28 | 2721 |
| 2023-05-03 | 8.81 | $8.31 | 400 |
| 2023-05-02 | 8.85 | $8.29 | 20328 |
| 2023-05-01 | 8.90 | $8.57 | 500 |
| 2023-04-28 | 8.88 | $8.74 | 200 |
| 2023-04-27 | 8.85 | $8.66 | 6125 |
| 2023-04-26 | 8.83 | $8.66 | 200 |
| 2023-04-25 | 8.81 | $8.69 | 300 |
| 2023-04-24 | 8.78 | $8.67 | 1000 |
| 2023-04-21 | 8.76 | $8.60 | 1800 |
| 2023-04-20 | 8.75 | $8.49 | 14500 |
| 2023-04-19 | 8.74 | $8.70 | 200 |
| 2023-04-18 | 8.72 | $8.79 | 1310 |
| 2023-04-17 | 8.69 | $8.87 | 105 |
| 2023-04-14 | 8.67 | $9.05 | 1220 |
| 2023-04-13 | 8.65 | $9.27 | 24800 |
| 2023-04-12 | 8.64 | $9.13 | 17000 |
| 2023-04-11 | 8.65 | $9.13 | 8700 |
| 2023-04-10 | 8.66 | $9.08 | 100 |
| 2023-04-06 | 8.67 | $9.20 | 4662 |
| 2023-04-05 | 8.69 | $9.20 | 3200 |
| 2023-04-04 | 8.72 | $9.20 | — |
| 2023-04-03 | 8.75 | $9.20 | 11000 |
| 2023-03-31 | 8.84 | $8.22 | — |
| 2023-03-30 | 8.98 | $8.22 | — |
| 2023-03-29 | 9.12 | $8.22 | — |
| 2023-03-28 | 9.25 | $8.22 | — |
| 2023-03-27 | 9.38 | $8.22 | — |
| 2023-03-24 | 9.50 | $8.22 | 900 |
| 2023-03-23 | 9.62 | $8.31 | — |
| 2023-03-22 | 9.74 | $8.31 | — |
| 2023-03-21 | 9.86 | $8.31 | — |
| 2023-03-20 | 9.98 | $8.31 | — |
| 2023-03-17 | 10.11 | $8.31 | 6125 |
| 2023-03-16 | 10.25 | $8.80 | 32912 |
| 2023-03-15 | 10.38 | $8.90 | 5800 |
| 2023-03-14 | 10.50 | $9.34 | — |
| 2023-03-13 | 10.59 | $9.34 | 800 |
| 2023-03-10 | 10.69 | $9.25 | 3534 |
| 2023-03-09 | 10.79 | $9.76 | — |
| 2023-03-08 | 10.86 | $9.76 | — |
| 2023-03-07 | 10.93 | $9.76 | 27600 |
| 2023-03-06 | 11.00 | $11.01 | — |
| 2023-03-03 | 11.00 | $11.01 | — |
| 2023-03-02 | 11.00 | $11.01 | 600 |
| 2023-03-01 | 11.03 | $10.87 | 300 |
| 2023-02-28 | 11.08 | $10.74 | 32908 |
| 2023-02-27 | 11.13 | $10.68 | — |
| 2023-02-24 | 11.17 | $10.68 | — |
| 2023-02-23 | 11.23 | $10.68 | — |
| 2023-02-22 | 11.27 | $10.68 | — |
| 2023-02-21 | 11.31 | $10.68 | 17100 |
| 2023-02-17 | 11.36 | $11.00 | 17100 |
| 2023-02-16 | 11.39 | $11.11 | 13009 |
| 2023-02-15 | 11.42 | $11.29 | — |
| 2023-02-14 | 11.44 | $11.29 | — |
| 2023-02-13 | 11.49 | $11.29 | 1505 |
| 2023-02-10 | 11.55 | $11.34 | 2919 |
| 2023-02-09 | 11.60 | $11.13 | 6047 |
| 2023-02-08 | 11.67 | $11.16 | — |
| 2023-02-07 | 11.73 | $11.16 | — |
| 2023-02-06 | 11.76 | $11.16 | 600 |
| 2023-02-03 | 11.79 | $11.06 | — |
| 2023-02-02 | 11.80 | $11.06 | 6400 |
| 2023-02-01 | 11.81 | $11.60 | 4100 |
| 2023-01-31 | 11.79 | $11.80 | 74004 |
| 2023-01-30 | 11.78 | $11.66 | — |
| 2023-01-27 | 11.78 | $11.66 | 10100 |
| 2023-01-26 | 11.78 | $11.80 | 600 |
| 2023-01-25 | 11.76 | $11.45 | 500 |
| 2023-01-24 | 11.77 | $11.44 | 501 |
| 2023-01-23 | 11.78 | $11.68 | 613 |
| 2023-01-20 | 11.80 | $11.60 | 245 |
| 2023-01-19 | 11.80 | $11.69 | 1000 |
| 2023-01-18 | 11.79 | $11.69 | 3843 |
| 2023-01-17 | 11.78 | $12.41 | 2300 |
| 2023-01-13 | 11.74 | $12.41 | 3600 |
| 2023-01-12 | 11.69 | $12.41 | — |
| 2023-01-11 | 11.65 | $12.41 | 3500 |
| 2023-01-10 | 11.61 | $12.50 | 300 |
| 2023-01-09 | 11.56 | $11.74 | — |
| 2023-01-06 | 11.55 | $11.74 | 1600 |
| 2023-01-05 | 11.54 | $11.26 | — |
| 2023-01-04 | 11.56 | $11.26 | 9000 |
| 2023-01-03 | 11.58 | $11.13 | 27603 |
| 2022-12-30 | 11.62 | $11.73 | 3036 |
| 2022-12-29 | 11.62 | $11.60 | — |
| 2022-12-28 | 11.63 | $11.60 | 27834 |
| 2022-12-27 | 11.64 | $11.38 | 6500 |
| 2022-12-23 | 11.67 | $11.76 | 2504 |
| 2022-12-22 | 11.67 | $11.63 | 2540 |
| 2022-12-21 | 11.67 | $12.00 | 5105 |
| 2022-12-20 | 11.67 | $11.55 | — |
| 2022-12-19 | 11.68 | $11.55 | — |
| 2022-12-16 | 11.71 | $11.55 | 5000 |
| 2022-12-15 | 11.73 | $11.53 | — |
| 2022-12-14 | 11.73 | $11.53 | — |
| 2022-12-13 | 11.74 | $11.53 | — |
| 2022-12-12 | 11.74 | $11.53 | — |
| 2022-12-09 | 11.74 | $11.53 | 520 |
| 2022-12-08 | 11.74 | $11.60 | 23900 |
| 2022-12-07 | 11.74 | $11.55 | 1000 |
| 2022-12-06 | 11.75 | $11.65 | — |
| 2022-12-05 | 11.74 | $11.65 | 400 |
| 2022-12-02 | 11.75 | $11.86 | 1425 |
| 2022-12-01 | 11.72 | $11.88 | 9400 |
| 2022-11-30 | 11.67 | $11.79 | — |
| 2022-11-29 | 11.62 | $11.79 | 1300 |
| 2022-11-28 | 11.56 | $11.86 | 1135 |
| 2022-11-25 | 11.50 | $11.75 | — |
| 2022-11-23 | 11.46 | $11.75 | 12400 |
| 2022-11-22 | 11.39 | $11.91 | 40000 |
| 2022-11-21 | 11.31 | $11.90 | 17000 |
| 2022-11-18 | 11.24 | $11.97 | 900 |
| 2022-11-17 | 11.14 | $12.05 | 1600 |
| 2022-11-16 | 11.06 | $11.58 | — |
| 2022-11-15 | 10.99 | $11.58 | — |
| 2022-11-14 | 10.92 | $11.58 | — |
| 2022-11-11 | 10.82 | $11.58 | — |
| 2022-11-10 | 10.72 | $11.58 | 20345 |
| 2022-11-09 | 10.62 | $11.62 | 28200 |
| 2022-11-08 | 10.51 | $11.59 | 100 |
| 2022-11-07 | 10.42 | $11.62 | 230 |
| 2022-11-04 | 10.33 | $11.74 | 600 |
| 2022-11-03 | 10.23 | $11.28 | 35340 |
| 2022-11-02 | 10.16 | $10.96 | 800 |
| 2022-11-01 | 10.13 | $10.67 | 300 |
| 2022-10-31 | 10.12 | $10.71 | 15300 |
| 2022-10-28 | 10.06 | $10.67 | 43100 |
| 2022-10-27 | 10.01 | $10.81 | 17338 |
| 2022-10-26 | 9.95 | $10.35 | — |
| 2022-10-25 | 9.88 | $10.35 | 9300 |
| 2022-10-24 | 9.82 | $10.41 | 11500 |
| 2022-10-21 | 9.75 | $10.11 | 1700 |
| 2022-10-20 | 9.70 | $10.31 | — |
| 2022-10-19 | 9.67 | $10.31 | 32300 |
| 2022-10-18 | 9.65 | $10.07 | 900 |
| 2022-10-17 | 9.65 | $9.59 | — |
| 2022-10-14 | 9.68 | $9.59 | 22800 |
| 2022-10-13 | 9.70 | $9.55 | 100 |
| 2022-10-12 | 9.73 | $9.55 | 19600 |
| 2022-10-11 | 9.77 | $9.82 | 4100 |
| 2022-10-10 | 9.80 | $9.78 | 5650 |
| 2022-10-07 | 9.82 | $9.78 | 26300 |
| 2022-10-06 | 9.85 | $9.77 | 53500 |
| 2022-10-05 | 9.87 | $10.36 | 500 |
| 2022-10-04 | 9.86 | $10.42 | 5400 |
| 2022-10-03 | 9.86 | $9.60 | 8425 |
| 2022-09-30 | 9.89 | $9.60 | 2400 |
| 2022-09-29 | 9.91 | $9.60 | 200 |
| 2022-09-28 | 9.96 | $9.07 | 9812 |
| 2022-09-27 | 10.03 | $9.07 | 11200 |
| 2022-09-26 | 10.13 | $9.07 | 700 |
| 2022-09-23 | 10.24 | $9.02 | 1301 |
| 2022-09-22 | 10.34 | $9.78 | 2800 |
| 2022-09-21 | 10.41 | $9.95 | 300 |
| 2022-09-20 | 10.43 | $10.09 | 500 |
| 2022-09-19 | 10.45 | $10.09 | 3000 |
| 2022-09-16 | 10.47 | $9.99 | 523 |
| 2022-09-15 | 10.49 | $10.28 | 500 |
| 2022-09-14 | 10.51 | $10.34 | 900 |
| 2022-09-13 | 10.54 | $10.34 | 100 |
| 2022-09-12 | 10.56 | $10.23 | 5850 |
| 2022-09-09 | 10.60 | $10.23 | 2200 |
| 2022-09-08 | 10.65 | $10.25 | 500 |
| 2022-09-07 | 10.70 | $10.25 | 13800 |
| 2022-09-06 | 10.75 | $10.33 | 3205 |
| 2022-09-02 | 10.78 | $10.13 | 2100 |
| 2022-09-01 | 10.82 | $10.10 | 9523 |
| 2022-08-31 | 10.88 | $10.62 | 900 |
| 2022-08-30 | 10.92 | $10.43 | 500 |
| 2022-08-29 | 10.98 | $11.15 | 300 |
| 2022-08-26 | 11.05 | $11.15 | 200 |
| 2022-08-25 | 11.09 | $11.15 | 33500 |
| 2022-08-24 | 11.10 | $11.01 | 16800 |
| 2022-08-23 | 11.11 | $10.50 | 600 |
| 2022-08-22 | 11.15 | $10.33 | 16900 |
| 2022-08-19 | 11.19 | $10.57 | 25400 |
| 2022-08-18 | 11.21 | $10.45 | 10500 |
| 2022-08-17 | 11.24 | $10.65 | 300 |
| 2022-08-16 | 11.25 | $10.85 | 150 |
| 2022-08-15 | 11.26 | $10.85 | 7900 |
| 2022-08-12 | 11.25 | $11.00 | 32900 |
| 2022-08-11 | 11.23 | $11.23 | 100 |
| 2022-08-10 | 11.18 | $11.23 | 100 |
| 2022-08-09 | 11.17 | $11.23 | 4600 |
| 2022-08-08 | 11.15 | $11.02 | 3401 |
| 2022-08-05 | 11.15 | $10.89 | 110 |
| 2022-08-04 | 11.15 | $11.34 | 100 |
| 2022-08-03 | 11.13 | $11.34 | 100 |
| 2022-08-02 | 11.07 | $11.65 | 1000 |
| 2022-08-01 | 11.08 | $12.49 | 3800 |
| 2022-07-29 | 11.05 | $11.99 | 104 |
| 2022-07-28 | 11.01 | $11.29 | 1140 |
| 2022-07-27 | 11.00 | $11.25 | 100 |
| 2022-07-26 | 10.99 | $11.25 | — |
| 2022-07-25 | 10.99 | $11.25 | 519 |
| 2022-07-22 | 10.95 | $11.01 | — |
| 2022-07-21 | 10.92 | $11.01 | 10100 |
| 2022-07-20 | 10.91 | $10.92 | 15200 |
| 2022-07-19 | 10.94 | $11.03 | 1000 |
| 2022-07-18 | 10.92 | $10.60 | — |
| 2022-07-15 | 10.95 | $10.60 | 100 |
| 2022-07-14 | 11.00 | $10.30 | 500 |
| 2022-07-13 | 11.05 | $10.91 | — |
| 2022-07-12 | 11.15 | $10.91 | — |
| 2022-07-11 | 11.24 | $10.91 | — |
| 2022-07-08 | 11.34 | $10.91 | — |
| 2022-07-07 | 11.47 | $10.91 | 400 |
| 2022-07-06 | 11.60 | $10.19 | 12043 |
| 2022-07-05 | 11.75 | $11.92 | — |
| 2022-07-01 | 11.81 | $11.92 | 220 |
| 2022-06-30 | 11.87 | $11.10 | — |
| 2022-06-29 | 11.96 | $11.10 | — |
| 2022-06-28 | 12.03 | $11.10 | — |
| 2022-06-27 | 12.13 | $11.10 | 320 |
| 2022-06-24 | 12.23 | $10.61 | 800 |
| 2022-06-23 | 12.35 | $10.29 | 700 |
| 2022-06-22 | 12.47 | $10.94 | 82042 |
| 2022-06-21 | 12.55 | $11.40 | 27100 |
| 2022-06-17 | 12.60 | $10.69 | 30800 |
| 2022-06-16 | 12.68 | $11.28 | 400 |
| 2022-06-15 | 12.72 | $11.48 | 205 |
| 2022-06-14 | 12.78 | $11.24 | 3100 |
| 2022-06-13 | 12.86 | $12.90 | — |
| 2022-06-10 | 12.82 | $12.90 | — |
| 2022-06-09 | 12.74 | $12.90 | 100 |
| 2022-06-08 | 12.69 | $13.45 | — |
| 2022-06-07 | 12.58 | $13.45 | 3000 |
| 2022-06-06 | 12.49 | $13.21 | 1100 |
| 2022-06-03 | 12.42 | $13.19 | 400 |
| 2022-06-02 | 12.36 | $13.13 | 100 |
| 2022-06-01 | 12.30 | $12.78 | 9800 |
| 2022-05-31 | 12.25 | $12.63 | 300 |
| 2022-05-27 | 12.21 | $13.02 | — |
| 2022-05-26 | 12.19 | $13.02 | 1549 |
| 2022-05-25 | 12.15 | $13.03 | 600 |
| 2022-05-24 | 12.10 | $12.77 | 6000 |
| 2022-05-23 | 12.08 | $12.48 | — |
| 2022-05-20 | 12.05 | $12.49 | 6300 |
| 2022-05-19 | 12.05 | $12.25 | 5600 |
| 2022-05-18 | 12.07 | $12.10 | 4000 |
| 2022-05-17 | 12.14 | $12.74 | 300 |
| 2022-05-16 | 12.16 | $12.77 | 4500 |
| 2022-05-13 | 12.19 | $12.06 | 2900 |
| 2022-05-12 | 12.26 | $11.29 | 1000 |
| 2022-05-11 | 12.36 | $11.88 | 100 |
| 2022-05-10 | 12.43 | $11.40 | 700 |
| 2022-05-09 | 12.51 | $11.48 | 325 |
| 2022-05-06 | 12.60 | $11.86 | 100 |
| 2022-05-05 | 12.66 | $11.96 | 1050 |
| 2022-05-04 | 12.72 | $11.96 | 600 |
| 2022-05-03 | 12.78 | $11.79 | 300 |
| 2022-05-02 | 12.83 | $11.83 | 700 |
| 2022-04-29 | 12.88 | $12.67 | 2033 |
| 2022-04-28 | 12.86 | $12.12 | 1000 |
| 2022-04-27 | 12.88 | $12.08 | 4100 |
| 2022-04-26 | 12.90 | $12.37 | 1000 |
| 2022-04-25 | 12.91 | $11.99 | 2000 |
| 2022-04-22 | 12.93 | $12.38 | 1000 |
| 2022-04-21 | 12.92 | $12.75 | 800 |
| 2022-04-20 | 12.88 | $13.34 | 1300 |
| 2022-04-19 | 12.80 | $13.26 | 1700 |
| 2022-04-18 | 12.72 | $13.39 | 900 |
| 2022-04-14 | 12.63 | $13.30 | 700 |
| 2022-04-13 | 12.52 | $13.36 | 2500 |
| 2022-04-12 | 12.37 | $13.30 | 800 |
| 2022-04-11 | 12.20 | $13.00 | 5400 |
| 2022-04-08 | 12.05 | $13.25 | 1300 |
| 2022-04-07 | 11.91 | $13.09 | 205 |
| 2022-04-06 | 11.77 | $13.12 | 100 |
| 2022-04-05 | 11.63 | $13.20 | 1326 |
| 2022-04-04 | 11.53 | $12.89 | 7614 |
| 2022-04-01 | 11.40 | $12.82 | 400 |
| 2022-03-31 | 11.26 | $12.23 | 400 |
| 2022-03-30 | 11.16 | $12.49 | 4300 |
| 2022-03-29 | 11.05 | $12.50 | 1000 |
| 2022-03-28 | 10.94 | $12.47 | 704 |
| 2022-03-25 | 10.83 | $12.38 | 300 |
| 2022-03-24 | 10.71 | $12.16 | 1500 |
| 2022-03-23 | 10.60 | $12.09 | 6500 |
| 2022-03-22 | 10.49 | $11.71 | 15200 |
| 2022-03-21 | 10.41 | $11.69 | 15700 |
| 2022-03-18 | 10.34 | $11.48 | 6200 |
| 2022-03-17 | 10.28 | $11.07 | 100 |
| 2022-03-16 | 10.25 | $10.42 | 1600 |
| 2022-03-15 | 10.23 | $10.03 | 200 |
| 2022-03-14 | 10.22 | $10.00 | 3500 |
| 2022-03-11 | 10.23 | $10.34 | 7709 |
| 2022-03-10 | 10.22 | $10.33 | 2800 |
| 2022-03-09 | 10.20 | $10.35 | 1600 |
| 2022-03-08 | 10.19 | $11.05 | 4200 |
| 2022-03-07 | 10.16 | $10.37 | 1200 |
| 2022-03-04 | 10.14 | $10.03 | 6200 |
| 2022-03-03 | 10.13 | $10.19 | 500 |
| 2022-03-02 | 10.12 | $10.32 | 14600 |
| 2022-03-01 | 10.09 | $10.34 | 3800 |
| 2022-02-28 | 10.06 | $10.15 | 13720 |
| 2022-02-25 | 10.03 | $9.98 | 3925 |
| 2022-02-24 | 10.01 | $10.00 | 2200 |
| 2022-02-23 | 9.99 | $9.92 | 2245 |
| 2022-02-22 | 9.97 | $10.07 | 2000 |
| 2022-02-18 | 9.95 | $10.35 | — |
| 2022-02-17 | 9.91 | $10.35 | 2500 |
| 2022-02-16 | 9.88 | $10.45 | 3600 |
| 2022-02-15 | 9.84 | $10.06 | 2700 |
| 2022-02-14 | 9.83 | $9.84 | 5700 |
| 2022-02-11 | 9.83 | $10.13 | 3100 |
| 2022-02-10 | 9.81 | $10.03 | 1500 |
| 2022-02-09 | 9.81 | $10.08 | — |
| 2022-02-08 | 9.79 | $10.08 | 2600 |
| 2022-02-07 | 9.75 | $10.40 | 11100 |
| 2022-02-04 | 9.70 | $10.04 | 100 |
| 2022-02-03 | 9.67 | $9.86 | — |
| 2022-02-02 | 9.65 | $9.86 | 1400 |
| 2022-02-01 | 9.63 | $9.80 | 1200 |
| 2022-01-31 | 9.60 | $9.80 | 400 |
| 2022-01-28 | 9.56 | $9.45 | 7927 |
| 2022-01-27 | 9.54 | $9.64 | 700 |
| 2022-01-26 | 9.50 | $9.56 | 400 |
| 2022-01-25 | 9.46 | $9.48 | 600 |
| 2022-01-24 | 9.42 | $9.69 | 800 |
| 2022-01-21 | 9.37 | $9.69 | 600 |
| 2022-01-20 | 9.31 | $9.69 | 200 |
| 2022-01-19 | 9.24 | $9.65 | 400 |
| 2022-01-18 | 9.16 | $9.86 | 10600 |
| 2022-01-14 | 9.08 | $9.75 | 5300 |
| 2022-01-13 | 9.00 | $9.71 | 9300 |
| 2022-01-12 | 8.93 | $10.02 | 11205 |
| 2022-01-11 | 8.83 | $9.70 | 4300 |
| 2022-01-10 | 8.75 | $9.31 | 4320 |
| 2022-01-07 | 8.69 | $9.41 | 1900 |
| 2022-01-06 | 8.63 | $9.38 | 8300 |
| 2022-01-05 | 8.58 | $9.58 | 9700 |
| 2022-01-04 | 8.52 | $9.35 | 12400 |
| 2022-01-03 | 8.46 | $9.25 | 4809 |
| 2021-12-31 | 8.41 | $9.06 | 700 |
| 2021-12-30 | 8.36 | $8.93 | 5600 |
| 2021-12-29 | 8.33 | $8.89 | 6400 |
| 2021-12-28 | 8.30 | $8.73 | 500 |
| 2021-12-27 | 8.27 | $8.73 | 450 |
| 2021-12-23 | 8.25 | $8.73 | 9305 |
| 2021-12-22 | 8.24 | $8.39 | 1516 |
| 2021-12-21 | 8.25 | $8.29 | 5800 |
| 2021-12-20 | 8.25 | $8.19 | 5223 |
| 2021-12-17 | 8.27 | $8.23 | 400 |
| 2021-12-16 | 8.29 | $8.21 | 16200 |
| 2021-12-15 | 8.32 | $8.12 | 1147 |
| 2021-12-14 | 8.37 | $8.03 | 2500 |
| 2021-12-13 | 8.42 | $8.09 | 500 |
| 2021-12-10 | 8.45 | $8.18 | 2500 |
| 2021-12-09 | 8.48 | $8.17 | 2700 |
| 2021-12-08 | 8.50 | $8.40 | 5200 |
| 2021-12-07 | 8.52 | $8.35 | 300 |
| 2021-12-06 | 8.56 | $8.19 | 250 |
| 2021-12-03 | 8.60 | $8.19 | 175 |
| 2021-12-02 | 8.62 | $8.19 | 100 |
| 2021-12-01 | 8.60 | $8.28 | 600 |
| 2021-11-30 | 8.57 | $8.22 | 6528 |
| 2021-11-29 | 8.54 | $8.28 | 59800 |
| 2021-11-26 | 8.50 | $8.23 | 800 |
| 2021-11-24 | 8.46 | $8.62 | 1400 |
| 2021-11-23 | 8.39 | $8.46 | 100 |
| 2021-11-22 | 8.34 | $8.46 | 700 |
| 2021-11-19 | 8.30 | $8.49 | 1000 |
| 2021-11-18 | 8.25 | $8.68 | 800 |
| 2021-11-17 | 8.19 | $8.72 | 300 |
| 2021-11-16 | 8.15 | $9.16 | 2200 |
| 2021-11-15 | 8.08 | $9.01 | 1542 |
| 2021-11-12 | 8.02 | $8.75 | 3600 |
| 2021-11-11 | 7.98 | $8.65 | 3100 |
| 2021-11-10 | 7.94 | $8.69 | 1606 |
| 2021-11-09 | 7.89 | $8.85 | 100 |
| 2021-11-08 | 7.84 | $9.01 | — |
| 2021-11-05 | 7.75 | $9.01 | 1400 |
| 2021-11-04 | 7.67 | $8.54 | 5505 |
| 2021-11-03 | 7.59 | $7.87 | 800 |
| 2021-11-02 | 7.54 | $7.72 | 5443 |
| 2021-11-01 | 7.50 | $7.62 | 6505 |
| 2021-10-29 | 7.46 | $7.47 | 700 |
| 2021-10-28 | 7.43 | $7.35 | 700 |
| 2021-10-27 | 7.40 | $7.31 | 1400 |
| 2021-10-26 | 7.38 | $7.47 | 4800 |
| 2021-10-25 | 7.34 | $7.56 | 5700 |
| 2021-10-22 | 7.31 | $7.49 | 300 |
| 2021-10-21 | 7.26 | $7.60 | 2749 |
| 2021-10-20 | 7.21 | $7.85 | 4914 |
| 2021-10-19 | 7.13 | $7.75 | 3400 |
| 2021-10-18 | 7.04 | $7.91 | 3500 |
| 2021-10-15 | 6.95 | $7.97 | 5900 |
| 2021-10-14 | 6.87 | $7.82 | 8720 |
| 2021-10-13 | 6.80 | $7.65 | 1800 |
| 2021-10-12 | 6.74 | $7.83 | 1600 |
| 2021-10-11 | 6.66 | $7.28 | — |
| 2021-10-08 | 6.62 | $7.28 | 700 |
| 2021-10-07 | 6.57 | $7.08 | 1738 |
| 2021-10-06 | 6.54 | $6.87 | 126 |
| 2021-10-05 | 6.52 | $6.84 | 44800 |
| 2021-10-04 | 6.51 | $6.79 | 3411 |
| 2021-10-01 | 6.51 | $6.94 | 23900 |
| 2021-09-30 | 6.49 | $6.77 | 1300 |
| 2021-09-29 | 6.47 | $6.76 | 3019 |
| 2021-09-28 | 6.46 | $6.80 | 101 |
| 2021-09-27 | 6.45 | $6.83 | 13200 |
| 2021-09-24 | 6.43 | $6.64 | 4215 |
| 2021-09-23 | 6.41 | $6.55 | 5643 |
| 2021-09-22 | 6.39 | $6.23 | 545 |
| 2021-09-21 | 6.39 | $6.05 | 1824 |
| 2021-09-20 | 6.39 | $6.00 | 5900 |
| 2021-09-17 | 6.40 | $6.29 | 100 |
| 2021-09-16 | 6.39 | $6.43 | 1400 |
| 2021-09-15 | 6.40 | $6.46 | 1500 |
| 2021-09-14 | 6.42 | $6.30 | 900 |
| 2021-09-13 | 6.45 | $6.47 | 1437 |
| 2021-09-10 | 6.48 | $6.35 | — |
| 2021-09-09 | 6.52 | $6.35 | 1205 |
| 2021-09-08 | 6.56 | $6.46 | 1200 |
| 2021-09-07 | 6.55 | $6.70 | 3600 |
| 2021-09-03 | 6.52 | $6.76 | 12543 |
| 2021-09-02 | 6.49 | $6.52 | — |
| 2021-09-01 | 6.46 | $6.52 | 3000 |
| 2021-08-31 | 6.44 | $6.50 | 4200 |
| 2021-08-30 | 6.43 | $6.56 | 1220 |
| 2021-08-27 | 6.46 | $6.37 | 4224 |
| 2021-08-26 | 6.46 | $6.25 | 600 |
| 2021-08-25 | 6.46 | $6.29 | 6901 |
| 2021-08-24 | 6.46 | $6.15 | — |
| 2021-08-23 | 6.47 | $6.15 | — |
| 2021-08-20 | 6.49 | $6.15 | 1000 |
| 2021-08-19 | 6.50 | $6.14 | 1205 |
| 2021-08-18 | 6.52 | $6.55 | 200 |
| 2021-08-17 | 6.51 | $6.82 | 1945 |
| 2021-08-16 | 6.48 | $7.00 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
9.17
2026-08-12
Close Price
$10.42
Vol: 4442
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.35
Average
9.89
Maximum
13.14
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 9.17 | $10.42 | 4442 |
| 2026-08-11 | 9.04 | $9.12 | 142700 |
| 2026-08-10 | 9.03 | $8.99 | 119918 |
| 2026-08-07 | 9.03 | $8.94 | 9600 |
| 2026-08-06 | 9.04 | $8.94 | 30817 |
| 2026-08-05 | 9.05 | $8.80 | 24110 |
| 2026-08-04 | 9.08 | $8.74 | 80400 |
| 2026-08-03 | 9.11 | $8.90 | 1300 |
| 2026-07-31 | 9.13 | $8.90 | 25904 |
| 2026-07-30 | 9.16 | $9.03 | 43342 |
| 2026-07-29 | 9.17 | $9.02 | 51544 |
| 2026-07-28 | 9.19 | $9.03 | 45101 |
| 2026-07-27 | 9.21 | $9.25 | 38337 |
| 2026-07-24 | 9.20 | $9.38 | 8138 |
| 2026-07-23 | 9.18 | $9.41 | 22229 |
| 2026-07-22 | 9.16 | $9.37 | 25312 |
| 2026-07-21 | 9.14 | $9.42 | 11300 |
| 2026-07-20 | 9.11 | $9.34 | 36133 |
| 2026-07-17 | 9.08 | $9.08 | 109436 |
| 2026-07-16 | 9.08 | $9.06 | 84318 |
| 2026-07-15 | 9.08 | $9.04 | 88245 |
| 2026-07-14 | 9.09 | $9.10 | 66931 |
| 2026-07-13 | 9.09 | $9.15 | 101 |
| 2026-07-10 | 9.08 | $9.15 | 10000 |
| 2026-07-09 | 9.07 | $9.14 | 71714 |
| 2026-07-08 | 9.07 | $8.78 | 500 |
| 2026-07-07 | 9.10 | $8.78 | 37400 |
| 2026-07-06 | 9.13 | $8.75 | 32635 |
| 2026-07-02 | 9.17 | $8.84 | 38900 |
| 2026-07-01 | 9.20 | $8.69 | 1500 |
| 2026-06-30 | 9.26 | $8.68 | 21600 |
| 2026-06-29 | 9.32 | $8.62 | 11100 |
| 2026-06-26 | 9.39 | $8.63 | 13500 |
| 2026-06-25 | 9.47 | $8.59 | 23502 |
| 2026-06-24 | 9.57 | $8.38 | 102600 |
| 2026-06-23 | 9.69 | $8.69 | 4808 |
| 2026-06-22 | 9.80 | $8.92 | 33517 |
| 2026-06-18 | 9.89 | $9.03 | 62927 |
| 2026-06-17 | 9.98 | $9.34 | 41109 |
| 2026-06-16 | 10.05 | $9.57 | 100 |
| 2026-06-15 | 10.10 | $9.57 | 27146 |
| 2026-06-12 | 10.15 | $9.74 | 51300 |
| 2026-06-11 | 10.19 | $9.89 | 1336 |
| 2026-06-10 | 10.23 | $9.89 | 48012 |
| 2026-06-09 | 10.26 | $9.84 | 19704 |
| 2026-06-08 | 10.31 | $10.03 | 11800 |
| 2026-06-05 | 10.33 | $10.04 | 31928 |
| 2026-06-04 | 10.36 | $10.34 | 42148 |
| 2026-06-03 | 10.37 | $10.51 | 6700 |
| 2026-06-02 | 10.35 | $10.62 | 29500 |
| 2026-06-01 | 10.32 | $10.49 | 72624 |
| 2026-05-29 | 10.31 | $10.41 | 369100 |
| 2026-05-28 | 10.30 | $10.42 | 121100 |
| 2026-05-27 | 10.28 | $10.43 | 79100 |
| 2026-05-26 | 10.27 | $10.49 | 85300 |
| 2026-05-22 | 10.24 | $10.34 | 100 |
| 2026-05-21 | 10.23 | $10.34 | 10300 |
| 2026-05-20 | 10.22 | $10.29 | 4000 |
| 2026-05-19 | 10.22 | $10.28 | 22600 |
| 2026-05-18 | 10.21 | $10.00 | 47100 |
| 2026-05-15 | 10.23 | $10.18 | 3600 |
| 2026-05-14 | 10.24 | $10.23 | 100 |
| 2026-05-13 | 10.24 | $10.21 | 7300 |
| 2026-05-12 | 10.24 | $10.31 | 44325 |
| 2026-05-11 | 10.23 | $10.69 | 46831 |
| 2026-05-08 | 10.18 | $10.67 | 55900 |
| 2026-05-07 | 10.13 | $10.97 | 200 |
| 2026-05-06 | 10.05 | $11.27 | 4351 |
| 2026-05-05 | 9.92 | $11.27 | 4727 |
| 2026-05-04 | 9.77 | $10.13 | 600 |
| 2026-05-01 | 9.74 | $10.13 | 1400 |
| 2026-04-30 | 9.69 | $10.18 | 3517 |
| 2026-04-29 | 9.64 | $10.18 | 400 |
| 2026-04-28 | 9.59 | $10.18 | 42400 |
| 2026-04-27 | 9.52 | $9.99 | 500 |
| 2026-04-24 | 9.48 | $9.89 | 5900 |
| 2026-04-23 | 9.43 | $9.60 | 3200 |
| 2026-04-22 | 9.41 | $9.46 | 8700 |
| 2026-04-21 | 9.41 | $9.27 | 3200 |
| 2026-04-20 | 9.42 | $9.27 | 45942 |
| 2026-04-17 | 9.44 | $9.21 | 29118 |
| 2026-04-16 | 9.47 | $9.38 | 1925 |
| 2026-04-15 | 9.47 | $9.54 | 3200 |
| 2026-04-14 | 9.47 | $9.49 | 3200 |
| 2026-04-13 | 9.46 | $9.54 | 3200 |
| 2026-04-10 | 9.46 | $9.47 | 4300 |
| 2026-04-09 | 9.46 | $9.41 | 100 |
| 2026-04-08 | 9.46 | $9.42 | — |
| 2026-04-07 | 9.46 | $9.42 | — |
| 2026-04-06 | 9.47 | $9.42 | 9210 |
| 2026-04-02 | 9.47 | $9.50 | 53828 |
| 2026-04-01 | 9.47 | $9.39 | 2329 |
| 2026-03-31 | 9.48 | $9.47 | 2800 |
| 2026-03-30 | 9.48 | $9.76 | 1102 |
| 2026-03-27 | 9.45 | $9.90 | 2127 |
| 2026-03-26 | 9.40 | $9.58 | 5900 |
| 2026-03-25 | 9.39 | $9.63 | 300 |
| 2026-03-24 | 9.36 | $9.76 | 1300 |
| 2026-03-23 | 9.32 | $9.48 | 2600 |
| 2026-03-20 | 9.30 | $9.36 | 1000 |
| 2026-03-19 | 9.29 | $9.53 | — |
| 2026-03-18 | 9.27 | $9.53 | 1000 |
| 2026-03-17 | 9.24 | $9.15 | 1000 |
| 2026-03-16 | 9.25 | $9.15 | — |
| 2026-03-13 | 9.26 | $9.15 | 3800 |
| 2026-03-12 | 9.28 | $9.33 | 1000 |
| 2026-03-11 | 9.27 | $9.33 | 1000 |
| 2026-03-10 | 9.26 | $9.33 | 64315 |
| 2026-03-09 | 9.26 | $9.30 | 610 |
| 2026-03-06 | 9.25 | $9.30 | 2800 |
| 2026-03-05 | 9.25 | $9.28 | 5900 |
| 2026-03-04 | 9.24 | $9.28 | 1700 |
| 2026-03-03 | 9.24 | $9.20 | 2000 |
| 2026-03-02 | 9.24 | $9.45 | 6200 |
| 2026-02-27 | 9.22 | $9.06 | 25000 |
| 2026-02-26 | 9.24 | $9.48 | 214 |
| 2026-02-25 | 9.21 | $9.50 | 200 |
| 2026-02-24 | 9.18 | $9.30 | 100 |
| 2026-02-23 | 9.17 | $9.30 | 100 |
| 2026-02-20 | 9.16 | $9.30 | 208 |
| 2026-02-19 | 9.14 | $9.33 | — |
| 2026-02-18 | 9.12 | $9.33 | — |
| 2026-02-17 | 9.10 | $9.33 | — |
| 2026-02-13 | 9.07 | $9.33 | 604 |
| 2026-02-12 | 9.05 | $9.06 | 600 |
| 2026-02-11 | 9.05 | $9.34 | 815 |
| 2026-02-10 | 9.02 | $9.28 | 1011 |
| 2026-02-09 | 8.99 | $9.51 | 1700 |
| 2026-02-06 | 8.93 | $9.25 | 3800 |
| 2026-02-05 | 8.90 | $9.14 | 48834 |
| 2026-02-04 | 8.87 | $9.12 | 145 |
| 2026-02-03 | 8.85 | $9.04 | 2800 |
| 2026-02-02 | 8.83 | $8.99 | 2400 |
| 2026-01-30 | 8.81 | $8.94 | — |
| 2026-01-29 | 8.80 | $8.94 | 100 |
| 2026-01-28 | 8.78 | $8.94 | 1000 |
| 2026-01-27 | 8.76 | $8.97 | 600 |
| 2026-01-26 | 8.74 | $8.82 | 147400 |
| 2026-01-23 | 8.74 | $8.85 | 1013 |
| 2026-01-22 | 8.72 | $8.95 | 86800 |
| 2026-01-21 | 8.70 | $8.94 | 405 |
| 2026-01-20 | 8.67 | $8.76 | 60300 |
| 2026-01-16 | 8.66 | $8.78 | 100 |
| 2026-01-15 | 8.65 | $8.78 | 100 |
| 2026-01-14 | 8.64 | $8.78 | 63600 |
| 2026-01-13 | 8.62 | $8.53 | 8800 |
| 2026-01-12 | 8.63 | $8.40 | 23630 |
| 2026-01-09 | 8.66 | $8.38 | 17500 |
| 2026-01-08 | 8.69 | $8.37 | 3600 |
| 2026-01-07 | 8.72 | $8.36 | 14300 |
| 2026-01-06 | 8.76 | $8.81 | 93105 |
| 2026-01-05 | 8.75 | $9.01 | 11600 |
| 2026-01-02 | 8.73 | $8.98 | 90900 |
| 2025-12-31 | 8.70 | $8.74 | 77900 |
| 2025-12-30 | 8.70 | $8.75 | 85500 |
| 2025-12-29 | 8.69 | $8.74 | 36400 |
| 2025-12-26 | 8.69 | $8.24 | 744 |
| 2025-12-24 | 8.73 | $8.75 | 5100 |
| 2025-12-23 | 8.73 | $8.79 | 41803 |
| 2025-12-22 | 8.72 | $8.62 | 9106 |
| 2025-12-19 | 8.74 | $8.59 | 65516 |
| 2025-12-18 | 8.75 | $8.76 | 44007 |
| 2025-12-17 | 8.75 | $8.81 | 33407 |
| 2025-12-16 | 8.74 | $8.82 | 100 |
| 2025-12-15 | 8.74 | $8.82 | 15113 |
| 2025-12-12 | 8.73 | $8.91 | 100700 |
| 2025-12-11 | 8.71 | $8.94 | 21900 |
| 2025-12-10 | 8.68 | $8.80 | 60 |
| 2025-12-09 | 8.67 | $8.80 | 25500 |
| 2025-12-08 | 8.66 | $8.79 | 35138 |
| 2025-12-05 | 8.64 | $8.82 | 50400 |
| 2025-12-04 | 8.62 | $8.86 | 6900 |
| 2025-12-03 | 8.60 | $8.94 | 22910 |
| 2025-12-02 | 8.56 | $8.74 | 43100 |
| 2025-12-01 | 8.55 | $8.74 | 63428 |
| 2025-11-28 | 8.52 | $8.53 | 29245 |
| 2025-11-26 | 8.52 | $8.59 | 216300 |
| 2025-11-25 | 8.52 | $8.42 | 47000 |
| 2025-11-24 | 8.53 | $8.33 | 600 |
| 2025-11-21 | 8.55 | $8.33 | 600 |
| 2025-11-20 | 8.57 | $8.33 | 19925 |
| 2025-11-19 | 8.60 | $8.55 | 600 |
| 2025-11-18 | 8.60 | $8.55 | 9509 |
| 2025-11-17 | 8.61 | $8.52 | 23700 |
| 2025-11-14 | 8.62 | $8.90 | 800 |
| 2025-11-13 | 8.59 | $8.90 | 800 |
| 2025-11-12 | 8.55 | $8.90 | 22202 |
| 2025-11-11 | 8.52 | $8.64 | 100 |
| 2025-11-10 | 8.50 | $8.64 | 10034 |
| 2025-11-07 | 8.49 | $8.60 | 84700 |
| 2025-11-06 | 8.48 | $8.52 | 15000 |
| 2025-11-05 | 8.47 | $8.45 | 176400 |
| 2025-11-04 | 8.48 | $8.41 | 13909 |
| 2025-11-03 | 8.48 | $8.44 | 424200 |
| 2025-10-31 | 8.49 | $8.40 | 17819 |
| 2025-10-30 | 8.50 | $8.59 | 11713 |
| 2025-10-29 | 8.49 | $8.50 | 13500 |
| 2025-10-28 | 8.49 | $8.59 | 11000 |
| 2025-10-27 | 8.48 | $8.53 | — |
| 2025-10-24 | 8.47 | $8.53 | 36400 |
| 2025-10-23 | 8.46 | $8.80 | 1136 |
| 2025-10-22 | 8.43 | $8.50 | 40300 |
| 2025-10-21 | 8.42 | $8.39 | 14843 |
| 2025-10-20 | 8.42 | $8.32 | 15500 |
| 2025-10-17 | 8.43 | $8.11 | 12900 |
| 2025-10-16 | 8.47 | $8.22 | 13400 |
| 2025-10-15 | 8.49 | $8.30 | — |
| 2025-10-14 | 8.51 | $8.30 | 39248 |
| 2025-10-13 | 8.54 | $8.25 | 5000 |
| 2025-10-10 | 8.57 | $8.31 | 39702 |
| 2025-10-09 | 8.59 | $8.48 | — |
| 2025-10-08 | 8.61 | $8.48 | 11400 |
| 2025-10-07 | 8.62 | $8.62 | — |
| 2025-10-06 | 8.62 | $8.62 | 1800 |
| 2025-10-03 | 8.62 | $8.62 | 24500 |
| 2025-10-02 | 8.62 | $8.67 | 8519 |
| 2025-10-01 | 8.61 | $8.67 | 9800 |
| 2025-09-30 | 8.61 | $8.60 | 14900 |
| 2025-09-29 | 8.61 | $8.69 | 1141 |
| 2025-09-26 | 8.60 | $8.71 | — |
| 2025-09-25 | 8.59 | $8.71 | 7038 |
| 2025-09-24 | 8.58 | $8.68 | — |
| 2025-09-23 | 8.57 | $8.68 | 13509 |
| 2025-09-22 | 8.55 | $8.66 | 32407 |
| 2025-09-19 | 8.54 | $8.64 | 45000 |
| 2025-09-18 | 8.53 | $8.55 | 69643 |
| 2025-09-17 | 8.53 | $8.64 | 23626 |
| 2025-09-16 | 8.52 | $8.67 | 19411 |
| 2025-09-15 | 8.50 | $8.60 | 108400 |
| 2025-09-12 | 8.49 | $8.61 | 10924 |
| 2025-09-11 | 8.48 | $8.54 | — |
| 2025-09-10 | 8.47 | $8.54 | 22441 |
| 2025-09-09 | 8.47 | $8.38 | 112200 |
| 2025-09-08 | 8.48 | $8.44 | 21042 |
| 2025-09-05 | 8.48 | $8.59 | 40300 |
| 2025-09-04 | 8.47 | $8.58 | 56648 |
| 2025-09-03 | 8.46 | $8.50 | 41620 |
| 2025-09-02 | 8.45 | $8.57 | 12100 |
| 2025-08-29 | 8.44 | $8.38 | — |
| 2025-08-28 | 8.45 | $8.38 | — |
| 2025-08-27 | 8.45 | $8.38 | 15200 |
| 2025-08-26 | 8.46 | $8.38 | 11114 |
| 2025-08-25 | 8.47 | $8.47 | 22600 |
| 2025-08-22 | 8.47 | $8.71 | 19845 |
| 2025-08-21 | 8.44 | $8.25 | 10403 |
| 2025-08-20 | 8.46 | $8.13 | 30727 |
| 2025-08-19 | 8.50 | $8.10 | 10800 |
| 2025-08-18 | 8.54 | $8.11 | — |
| 2025-08-15 | 8.58 | $8.11 | 50900 |
| 2025-08-14 | 8.63 | $8.61 | — |
| 2025-08-13 | 8.64 | $8.61 | 18300 |
| 2025-08-12 | 8.64 | $8.51 | 22611 |
| 2025-08-11 | 8.65 | $8.42 | 18330 |
| 2025-08-08 | 8.68 | $8.54 | — |
| 2025-08-07 | 8.69 | $8.54 | — |
| 2025-08-06 | 8.71 | $8.54 | 9000 |
| 2025-08-05 | 8.73 | $8.33 | 9000 |
| 2025-08-04 | 8.77 | $8.45 | — |
| 2025-08-01 | 8.80 | $8.45 | 11406 |
| 2025-07-31 | 8.84 | $8.47 | 4332 |
| 2025-07-30 | 8.88 | $8.74 | — |
| 2025-07-29 | 8.89 | $8.74 | 1638 |
| 2025-07-28 | 8.91 | $8.78 | 5246 |
| 2025-07-25 | 8.92 | $8.54 | 8700 |
| 2025-07-24 | 8.96 | $8.69 | — |
| 2025-07-23 | 8.99 | $8.69 | 7000 |
| 2025-07-22 | 9.02 | $8.48 | 7646 |
| 2025-07-21 | 9.08 | $8.50 | 4700 |
| 2025-07-18 | 9.14 | $8.90 | — |
| 2025-07-17 | 9.16 | $8.90 | 5619 |
| 2025-07-16 | 9.19 | $8.96 | 6642 |
| 2025-07-15 | 9.22 | $9.10 | 23800 |
| 2025-07-14 | 9.23 | $9.27 | 4910 |
| 2025-07-11 | 9.22 | $9.45 | 1534 |
| 2025-07-10 | 9.20 | $9.42 | 10105 |
| 2025-07-09 | 9.18 | $9.26 | — |
| 2025-07-08 | 9.17 | $9.26 | — |
| 2025-07-07 | 9.16 | $9.26 | 19644 |
| 2025-07-03 | 9.15 | $9.32 | 2900 |
| 2025-07-02 | 9.13 | $9.35 | 8800 |
| 2025-07-01 | 9.10 | $9.66 | 423 |
| 2025-06-30 | 9.05 | $8.95 | 4047 |
| 2025-06-27 | 9.06 | $8.96 | 2349 |
| 2025-06-26 | 9.07 | $8.91 | — |
| 2025-06-25 | 9.08 | $8.91 | 13500 |
| 2025-06-24 | 9.10 | $8.99 | — |
| 2025-06-23 | 9.11 | $8.99 | 20044 |
| 2025-06-20 | 9.13 | $9.47 | — |
| 2025-06-18 | 9.09 | $9.47 | — |
| 2025-06-17 | 9.05 | $9.47 | 12700 |
| 2025-06-16 | 9.01 | $9.38 | 13539 |
| 2025-06-13 | 8.97 | $9.46 | 4401 |
| 2025-06-12 | 8.91 | $9.40 | 4000 |
| 2025-06-11 | 8.86 | $9.47 | 2000 |
| 2025-06-10 | 8.80 | $9.15 | — |
| 2025-06-09 | 8.76 | $9.15 | 5300 |
| 2025-06-06 | 8.72 | $9.00 | — |
| 2025-06-05 | 8.69 | $9.00 | — |
| 2025-06-04 | 8.66 | $9.00 | 6513 |
| 2025-06-03 | 8.62 | $9.16 | 44100 |
| 2025-06-02 | 8.57 | $9.03 | 4800 |
| 2025-05-30 | 8.52 | $8.86 | 20200 |
| 2025-05-29 | 8.48 | $8.79 | 5000 |
| 2025-05-28 | 8.45 | $8.71 | — |
| 2025-05-27 | 8.42 | $8.71 | 1300 |
| 2025-05-23 | 8.39 | $8.65 | 21800 |
| 2025-05-22 | 8.36 | $8.63 | — |
| 2025-05-21 | 8.34 | $8.63 | 39500 |
| 2025-05-20 | 8.30 | $8.45 | — |
| 2025-05-19 | 8.29 | $8.45 | — |
| 2025-05-16 | 8.27 | $8.45 | 4400 |
| 2025-05-15 | 8.25 | $8.30 | 10004 |
| 2025-05-14 | 8.25 | $8.44 | 21610 |
| 2025-05-13 | 8.23 | $8.50 | 34600 |
| 2025-05-12 | 8.20 | $8.36 | 73837 |
| 2025-05-09 | 8.18 | $7.95 | 27000 |
| 2025-05-08 | 8.21 | $8.08 | 52401 |
| 2025-05-07 | 8.22 | $8.34 | — |
| 2025-05-06 | 8.21 | $8.34 | — |
| 2025-05-05 | 8.20 | $8.34 | 18700 |
| 2025-05-02 | 8.18 | $8.39 | 45434 |
| 2025-05-01 | 8.16 | $7.82 | — |
| 2025-04-30 | 8.19 | $7.82 | 13833 |
| 2025-04-29 | 8.23 | $8.25 | 26500 |
| 2025-04-28 | 8.23 | $8.18 | — |
| 2025-04-25 | 8.24 | $8.18 | 11501 |
| 2025-04-24 | 8.24 | $7.99 | — |
| 2025-04-23 | 8.27 | $7.99 | 12338 |
| 2025-04-22 | 8.30 | $8.05 | 1300 |
| 2025-04-21 | 8.33 | $7.93 | 18500 |
| 2025-04-17 | 8.37 | $8.01 | 12705 |
| 2025-04-16 | 8.41 | $7.88 | 6836 |
| 2025-04-15 | 8.46 | $7.86 | 4414 |
| 2025-04-14 | 8.52 | $7.97 | 20540 |
| 2025-04-11 | 8.58 | $7.68 | — |
| 2025-04-10 | 8.68 | $7.68 | 25411 |
| 2025-04-09 | 8.78 | $8.10 | 37313 |
| 2025-04-08 | 8.85 | $7.74 | 9400 |
| 2025-04-07 | 8.97 | $7.86 | 63738 |
| 2025-04-04 | 9.09 | $8.28 | 100336 |
| 2025-04-03 | 9.17 | $9.32 | 16700 |
| 2025-04-02 | 9.16 | $9.49 | 65500 |
| 2025-04-01 | 9.12 | $9.15 | — |
| 2025-03-31 | 9.12 | $9.15 | 5238 |
| 2025-03-28 | 9.12 | $9.20 | 6544 |
| 2025-03-27 | 9.11 | $9.26 | 5300 |
| 2025-03-26 | 9.09 | $9.49 | 3300 |
| 2025-03-25 | 9.05 | $9.27 | — |
| 2025-03-24 | 9.03 | $9.27 | — |
| 2025-03-21 | 9.00 | $9.27 | 32306 |
| 2025-03-20 | 8.97 | $9.29 | 13800 |
| 2025-03-19 | 8.94 | $9.18 | 12332 |
| 2025-03-18 | 8.92 | $9.01 | 10042 |
| 2025-03-17 | 8.91 | $8.96 | 14327 |
| 2025-03-14 | 8.90 | $8.88 | 32639 |
| 2025-03-13 | 8.90 | $8.70 | — |
| 2025-03-12 | 8.92 | $8.70 | 1245 |
| 2025-03-11 | 8.95 | $8.74 | — |
| 2025-03-10 | 8.97 | $8.74 | 2630 |
| 2025-03-07 | 8.99 | $8.81 | 7210 |
| 2025-03-06 | 9.01 | $8.60 | 2600 |
| 2025-03-05 | 9.06 | $8.59 | 12700 |
| 2025-03-04 | 9.11 | $8.41 | 12202 |
| 2025-03-03 | 9.18 | $8.34 | 17028 |
| 2025-02-28 | 9.27 | $8.52 | 1926 |
| 2025-02-27 | 9.35 | $8.93 | 100 |
| 2025-02-26 | 9.39 | $9.01 | 3800 |
| 2025-02-25 | 9.43 | $9.07 | 100 |
| 2025-02-24 | 9.47 | $9.38 | — |
| 2025-02-21 | 9.48 | $9.38 | 7300 |
| 2025-02-20 | 9.49 | $9.49 | 3100 |
| 2025-02-19 | 9.49 | $9.40 | 15100 |
| 2025-02-18 | 9.50 | $9.43 | 13824 |
| 2025-02-14 | 9.51 | $9.32 | 18827 |
| 2025-02-13 | 9.53 | $9.43 | 50500 |
| 2025-02-12 | 9.54 | $9.55 | 92125 |
| 2025-02-11 | 9.53 | $9.28 | — |
| 2025-02-10 | 9.56 | $9.28 | 1014 |
| 2025-02-07 | 9.59 | $9.36 | 28339 |
| 2025-02-06 | 9.61 | $9.52 | 1300 |
| 2025-02-05 | 9.62 | $9.58 | 100 |
| 2025-02-04 | 9.63 | $9.25 | 4331 |
| 2025-02-03 | 9.67 | $9.05 | 16000 |
| 2025-01-31 | 9.73 | $9.11 | 18100 |
| 2025-01-30 | 9.80 | $9.50 | 14000 |
| 2025-01-29 | 9.83 | $9.52 | — |
| 2025-01-28 | 9.86 | $9.52 | 5720 |
| 2025-01-27 | 9.90 | $9.73 | 19400 |
| 2025-01-24 | 9.92 | $9.88 | 7404 |
| 2025-01-23 | 9.92 | $10.15 | 4743 |
| 2025-01-22 | 9.90 | $10.13 | 9611 |
| 2025-01-21 | 9.87 | $10.07 | 9940 |
| 2025-01-17 | 9.85 | $10.15 | — |
| 2025-01-16 | 9.82 | $10.15 | 13534 |
| 2025-01-15 | 9.79 | $10.25 | 17900 |
| 2025-01-14 | 9.74 | $9.95 | 14300 |
| 2025-01-13 | 9.71 | $10.18 | 25737 |
| 2025-01-10 | 9.66 | $9.73 | 13900 |
| 2025-01-08 | 9.66 | $9.48 | 57329 |
| 2025-01-07 | 9.68 | $9.86 | 44036 |
| 2025-01-06 | 9.66 | $9.73 | — |
| 2025-01-03 | 9.65 | $9.73 | 132 |
| 2025-01-02 | 9.64 | $9.66 | 6100 |
| 2024-12-31 | 9.64 | $9.38 | 1200 |
| 2024-12-30 | 9.67 | $9.27 | 17800 |
| 2024-12-27 | 9.71 | $9.24 | 4949 |
| 2024-12-26 | 9.76 | $10.25 | 100 |
| 2024-12-24 | 9.71 | $9.09 | — |
| 2024-12-23 | 9.77 | $9.09 | 1100 |
| 2024-12-20 | 9.84 | $9.43 | 9724 |
| 2024-12-19 | 9.88 | $9.15 | 10502 |
| 2024-12-18 | 9.96 | $9.30 | 20700 |
| 2024-12-17 | 10.03 | $9.44 | 11900 |
| 2024-12-16 | 10.09 | $9.63 | 512 |
| 2024-12-13 | 10.14 | $9.72 | 8209 |
| 2024-12-12 | 10.19 | $9.96 | 5900 |
| 2024-12-11 | 10.21 | $9.98 | 96346 |
| 2024-12-10 | 10.24 | $10.04 | 3137 |
| 2024-12-09 | 10.26 | $10.07 | 1406 |
| 2024-12-06 | 10.28 | $9.91 | 3900 |
| 2024-12-05 | 10.31 | $9.97 | 400 |
| 2024-12-04 | 10.35 | $10.06 | 2200 |
| 2024-12-03 | 10.38 | $10.05 | 37545 |
| 2024-12-02 | 10.42 | $10.00 | 33100 |
| 2024-11-29 | 10.46 | $10.15 | 29300 |
| 2024-11-27 | 10.49 | $10.34 | 11021 |
| 2024-11-26 | 10.51 | $10.13 | 30800 |
| 2024-11-25 | 10.55 | $10.68 | — |
| 2024-11-22 | 10.53 | $10.68 | 17140 |
| 2024-11-21 | 10.52 | $10.57 | 32903 |
| 2024-11-20 | 10.51 | $10.58 | — |
| 2024-11-19 | 10.51 | $10.58 | 2331 |
| 2024-11-18 | 10.50 | $10.73 | 13148 |
| 2024-11-15 | 10.47 | $11.18 | — |
| 2024-11-14 | 10.40 | $11.18 | — |
| 2024-11-13 | 10.32 | $11.18 | 5636 |
| 2024-11-12 | 10.23 | $10.63 | — |
| 2024-11-11 | 10.19 | $10.63 | — |
| 2024-11-08 | 10.14 | $10.63 | — |
| 2024-11-07 | 10.09 | $10.63 | 20813 |
| 2024-11-06 | 10.03 | $10.43 | 11415 |
| 2024-11-05 | 9.99 | $10.00 | 3700 |
| 2024-11-04 | 9.99 | $9.97 | 11100 |
| 2024-11-01 | 9.99 | $9.69 | 6827 |
| 2024-10-31 | 10.02 | $9.67 | 41100 |
| 2024-10-30 | 10.06 | $9.78 | 29811 |
| 2024-10-29 | 10.08 | $9.86 | 18309 |
| 2024-10-28 | 10.11 | $10.03 | — |
| 2024-10-25 | 10.12 | $10.03 | 8206 |
| 2024-10-24 | 10.13 | $9.85 | 1323 |
| 2024-10-23 | 10.15 | $9.95 | 7000 |
| 2024-10-22 | 10.18 | $9.99 | 1818 |
| 2024-10-21 | 10.20 | $10.01 | 13000 |
| 2024-10-18 | 10.21 | $10.14 | 3924 |
| 2024-10-17 | 10.22 | $10.28 | 2000 |
| 2024-10-16 | 10.22 | $10.28 | 5407 |
| 2024-10-15 | 10.21 | $10.25 | 32921 |
| 2024-10-14 | 10.21 | $10.43 | 3550 |
| 2024-10-11 | 10.18 | $10.43 | 42735 |
| 2024-10-10 | 10.16 | $10.25 | 8400 |
| 2024-10-09 | 10.15 | $10.32 | 5100 |
| 2024-10-08 | 10.13 | $10.32 | 79247 |
| 2024-10-07 | 10.11 | $10.37 | 319600 |
| 2024-10-04 | 10.08 | $10.37 | 13000 |
| 2024-10-03 | 10.05 | $10.61 | 300 |
| 2024-10-02 | 9.99 | $10.27 | 1000 |
| 2024-10-01 | 9.96 | $10.17 | 1027 |
| 2024-09-30 | 9.94 | $9.78 | 2500 |
| 2024-09-27 | 9.95 | $9.78 | 160300 |
| 2024-09-26 | 9.97 | $9.78 | 80650 |
| 2024-09-25 | 9.99 | $9.78 | 1000 |
| 2024-09-24 | 10.02 | $9.78 | 100 |
| 2024-09-23 | 10.04 | $9.75 | 10700 |
| 2024-09-20 | 10.07 | $9.72 | 28850 |
| 2024-09-19 | 10.11 | $9.72 | 42775 |
| 2024-09-18 | 10.15 | $9.72 | 500 |
| 2024-09-17 | 10.19 | $9.63 | 49737 |
| 2024-09-16 | 10.25 | $9.63 | 500 |
| 2024-09-13 | 10.32 | $9.70 | 56700 |
| 2024-09-12 | 10.38 | $9.70 | 4600 |
| 2024-09-11 | 10.46 | $9.70 | 600 |
| 2024-09-10 | 10.53 | $9.61 | 100 |
| 2024-09-09 | 10.63 | $9.91 | 1400 |
| 2024-09-06 | 10.71 | $10.18 | 900 |
| 2024-09-05 | 10.76 | $10.51 | 5000 |
| 2024-09-04 | 10.79 | $10.37 | 12335 |
| 2024-09-03 | 10.83 | $10.50 | 9400 |
| 2024-08-30 | 10.87 | $10.63 | 14100 |
| 2024-08-29 | 10.89 | $10.63 | 35000 |
| 2024-08-28 | 10.92 | $10.63 | 8500 |
| 2024-08-27 | 10.95 | $10.63 | 2217 |
| 2024-08-26 | 10.99 | $10.63 | 9500 |
| 2024-08-23 | 11.03 | $10.63 | 4949 |
| 2024-08-22 | 11.07 | $10.35 | 6300 |
| 2024-08-21 | 11.14 | $10.40 | 6300 |
| 2024-08-20 | 11.22 | $10.52 | 15244 |
| 2024-08-19 | 11.29 | $10.51 | 11700 |
| 2024-08-16 | 11.38 | $10.51 | 4516 |
| 2024-08-15 | 11.47 | $10.51 | 5900 |
| 2024-08-14 | 11.57 | $10.42 | 15700 |
| 2024-08-13 | 11.69 | $10.65 | 42800 |
| 2024-08-12 | 11.80 | $10.65 | 19000 |
| 2024-08-09 | 11.92 | $10.65 | 7800 |
| 2024-08-08 | 12.05 | $10.65 | 118500 |
| 2024-08-07 | 12.20 | $11.20 | 14200 |
| 2024-08-06 | 12.31 | $11.20 | 17400 |
| 2024-08-05 | 12.42 | $11.20 | 19000 |
| 2024-08-02 | 12.55 | $11.20 | 1321 |
| 2024-08-01 | 12.69 | $12.19 | 19800 |
| 2024-07-31 | 12.75 | $12.19 | 25513 |
| 2024-07-30 | 12.81 | $12.47 | 20600 |
| 2024-07-29 | 12.84 | $12.47 | 900 |
| 2024-07-26 | 12.88 | $12.47 | 5400 |
| 2024-07-25 | 12.92 | $12.66 | 10100 |
| 2024-07-24 | 12.95 | $12.66 | 7600 |
| 2024-07-23 | 12.98 | $12.66 | 6700 |
| 2024-07-22 | 13.02 | $12.66 | 7001 |
| 2024-07-19 | 13.05 | $12.73 | 3028 |
| 2024-07-18 | 13.09 | $12.77 | 6707 |
| 2024-07-17 | 13.12 | $12.91 | 11345 |
| 2024-07-16 | 13.14 | $13.34 | 1100 |
| 2024-07-15 | 13.12 | $13.34 | 23500 |
| 2024-07-12 | 13.10 | $13.34 | 7100 |
| 2024-07-11 | 13.07 | $13.56 | 15400 |
| 2024-07-10 | 13.02 | $13.49 | 19000 |
| 2024-07-09 | 12.97 | $13.58 | 19600 |
| 2024-07-08 | 12.91 | $13.30 | 47309 |
| 2024-07-05 | 12.87 | $13.40 | 100 |
| 2024-07-03 | 12.81 | $13.50 | 101 |
| 2024-07-02 | 12.74 | $13.75 | 13550 |
| 2024-07-01 | 12.63 | $13.75 | 300 |
| 2024-06-28 | 12.52 | $13.50 | 500 |
| 2024-06-27 | 12.41 | $13.12 | 525 |
| 2024-06-26 | 12.34 | $12.79 | 600 |
| 2024-06-25 | 12.29 | $12.40 | 8575 |
| 2024-06-24 | 12.28 | $12.40 | 1900 |
| 2024-06-21 | 12.27 | $12.52 | 200 |
| 2024-06-20 | 12.24 | $12.55 | 200 |
| 2024-06-18 | 12.21 | $12.55 | 120 |
| 2024-06-17 | 12.17 | $12.51 | 3600 |
| 2024-06-14 | 12.14 | $12.51 | 402 |
| 2024-06-13 | 12.10 | $12.51 | 2600 |
| 2024-06-12 | 12.05 | $12.54 | 100 |
| 2024-06-11 | 12.00 | $12.54 | 600 |
| 2024-06-10 | 11.94 | $12.60 | 100 |
| 2024-06-07 | 11.87 | $12.60 | 523 |
| 2024-06-06 | 11.80 | $12.59 | 10600 |
| 2024-06-05 | 11.71 | $12.45 | 100 |
| 2024-06-04 | 11.64 | $12.45 | 500 |
| 2024-06-03 | 11.55 | $12.35 | 36200 |
| 2024-05-31 | 11.47 | $12.10 | 1200 |
| 2024-05-30 | 11.40 | $11.47 | 100 |
| 2024-05-29 | 11.39 | $11.47 | 100 |
| 2024-05-28 | 11.39 | $11.47 | 131 |
| 2024-05-24 | 11.38 | $11.45 | 910 |
| 2024-05-23 | 11.37 | $11.11 | 1100 |
| 2024-05-22 | 11.40 | $11.10 | 200 |
| 2024-05-21 | 11.43 | $11.19 | 100 |
| 2024-05-20 | 11.45 | $11.28 | 3100 |
| 2024-05-17 | 11.47 | $11.21 | 100 |
| 2024-05-16 | 11.50 | $11.21 | 2312 |
| 2024-05-15 | 11.53 | $11.19 | 601 |
| 2024-05-14 | 11.57 | $11.39 | 2439 |
| 2024-05-13 | 11.58 | $11.42 | 100 |
| 2024-05-10 | 11.60 | $11.42 | 100 |
| 2024-05-09 | 11.62 | $11.42 | 100 |
| 2024-05-08 | 11.64 | $11.42 | 100 |
| 2024-05-07 | 11.67 | $11.42 | 200 |
| 2024-05-06 | 11.69 | $11.39 | 900 |
| 2024-05-03 | 11.72 | $11.54 | 100 |
| 2024-05-02 | 11.74 | $11.65 | 400 |
| 2024-05-01 | 11.75 | $11.61 | 334 |
| 2024-04-30 | 11.77 | $11.64 | 1400 |
| 2024-04-29 | 11.78 | $11.97 | — |
| 2024-04-26 | 11.76 | $11.97 | 4700 |
| 2024-04-25 | 11.74 | $11.97 | 5212 |
| 2024-04-24 | 11.71 | $11.75 | 500 |
| 2024-04-23 | 11.71 | $11.79 | 4618 |
| 2024-04-22 | 11.70 | $11.70 | 30100 |
| 2024-04-19 | 11.70 | $11.61 | 7000 |
| 2024-04-18 | 11.71 | $11.61 | 600 |
| 2024-04-17 | 11.72 | $11.60 | 936 |
| 2024-04-16 | 11.73 | $11.71 | 4442 |
| 2024-04-15 | 11.74 | $12.00 | 8150 |
| 2024-04-12 | 11.71 | $12.00 | 441 |
| 2024-04-11 | 11.68 | $12.28 | 110145 |
| 2024-04-10 | 11.61 | $12.34 | 406 |
| 2024-04-09 | 11.54 | $12.49 | 5837 |
| 2024-04-08 | 11.44 | $12.43 | 2500 |
| 2024-04-05 | 11.33 | $12.39 | 3000 |
| 2024-04-04 | 11.22 | $12.32 | 10100 |
| 2024-04-03 | 11.10 | $12.59 | 34401 |
| 2024-04-02 | 10.95 | $12.05 | 400 |
| 2024-04-01 | 10.83 | $12.10 | 103321 |
| 2024-03-28 | 10.70 | $11.55 | 500 |
| 2024-03-27 | 10.61 | $11.73 | 2700 |
| 2024-03-26 | 10.49 | $11.30 | 2400 |
| 2024-03-25 | 10.41 | $10.86 | 100 |
| 2024-03-22 | 10.36 | $10.58 | 102 |
| 2024-03-21 | 10.33 | $10.54 | 100 |
| 2024-03-20 | 10.31 | $10.16 | 8725 |
| 2024-03-19 | 10.33 | $10.16 | 1100 |
| 2024-03-18 | 10.35 | $10.06 | 400 |
| 2024-03-15 | 10.38 | $9.99 | 6045 |
| 2024-03-14 | 10.42 | $10.24 | 9012 |
| 2024-03-13 | 10.44 | $10.24 | 1400 |
| 2024-03-12 | 10.46 | $10.28 | 115 |
| 2024-03-11 | 10.48 | $10.41 | 9300 |
| 2024-03-08 | 10.48 | $10.41 | 100 |
| 2024-03-07 | 10.49 | $10.05 | — |
| 2024-03-06 | 10.54 | $10.05 | 2844 |
| 2024-03-05 | 10.59 | $10.23 | — |
| 2024-03-04 | 10.62 | $10.23 | 1400 |
| 2024-03-01 | 10.67 | $10.70 | 3433 |
| 2024-02-29 | 10.66 | $10.25 | 8933 |
| 2024-02-28 | 10.71 | $10.46 | — |
| 2024-02-27 | 10.73 | $10.46 | — |
| 2024-02-26 | 10.76 | $10.46 | — |
| 2024-02-23 | 10.79 | $10.46 | 1100 |
| 2024-02-22 | 10.83 | $9.85 | — |
| 2024-02-21 | 10.93 | $9.85 | 1000 |
| 2024-02-20 | 11.04 | $11.08 | — |
| 2024-02-16 | 11.04 | $11.08 | — |
| 2024-02-15 | 11.04 | $11.08 | — |
| 2024-02-14 | 11.03 | $11.08 | — |
| 2024-02-13 | 11.03 | $11.08 | 800 |
| 2024-02-12 | 11.02 | $11.16 | 100 |
| 2024-02-09 | 11.01 | $10.74 | 5021 |
| 2024-02-08 | 11.03 | $10.85 | — |
| 2024-02-07 | 11.05 | $10.85 | — |
| 2024-02-06 | 11.07 | $10.85 | — |
| 2024-02-05 | 11.10 | $10.85 | 1200 |
| 2024-02-02 | 11.12 | $10.99 | 1100 |
| 2024-02-01 | 11.14 | $11.09 | 1000 |
| 2024-01-31 | 11.14 | $11.38 | — |
| 2024-01-30 | 11.12 | $11.38 | — |
| 2024-01-29 | 11.09 | $11.38 | 1500 |
| 2024-01-26 | 11.06 | $10.94 | — |
| 2024-01-25 | 11.07 | $10.94 | 100 |
| 2024-01-24 | 11.09 | $10.68 | — |
| 2024-01-23 | 11.13 | $10.68 | 3300 |
| 2024-01-22 | 11.18 | $10.54 | — |
| 2024-01-19 | 11.25 | $10.54 | — |
| 2024-01-18 | 11.32 | $10.54 | — |
| 2024-01-17 | 11.40 | $10.54 | 10749 |
| 2024-01-16 | 11.49 | $10.88 | — |
| 2024-01-12 | 11.56 | $10.88 | 400 |
| 2024-01-11 | 11.63 | $10.88 | 2926 |
| 2024-01-10 | 11.71 | $11.20 | 100 |
| 2024-01-09 | 11.76 | $12.03 | 400 |
| 2024-01-08 | 11.73 | $12.03 | 700 |
| 2024-01-05 | 11.70 | $12.03 | 650 |
| 2024-01-04 | 11.67 | $12.03 | 600 |
| 2024-01-03 | 11.63 | $12.03 | 7030 |
| 2024-01-02 | 11.58 | $12.23 | 1000 |
| 2023-12-29 | 11.52 | $12.14 | 4200 |
| 2023-12-28 | 11.45 | $12.30 | 437 |
| 2023-12-27 | 11.36 | $12.30 | 6900 |
| 2023-12-26 | 11.26 | $11.56 | 600 |
| 2023-12-22 | 11.23 | $12.15 | 600 |
| 2023-12-21 | 11.14 | $11.96 | 800 |
| 2023-12-20 | 11.05 | $11.96 | 2500 |
| 2023-12-19 | 10.95 | $11.80 | 900 |
| 2023-12-18 | 10.86 | $11.80 | 1200 |
| 2023-12-15 | 10.76 | $11.49 | 300 |
| 2023-12-14 | 10.69 | $11.61 | 2500 |
| 2023-12-13 | 10.59 | $11.45 | 1704 |
| 2023-12-12 | 10.50 | $11.24 | 1000 |
| 2023-12-11 | 10.42 | $11.24 | 1900 |
| 2023-12-08 | 10.34 | $11.12 | 800 |
| 2023-12-07 | 10.25 | $11.12 | 600 |
| 2023-12-06 | 10.16 | $11.12 | 800 |
| 2023-12-05 | 10.06 | $10.06 | 700 |
| 2023-12-04 | 10.06 | $10.06 | 700 |
| 2023-12-01 | 10.06 | $10.06 | 750 |
| 2023-11-30 | 10.06 | $10.06 | 800 |
| 2023-11-29 | 10.06 | $10.06 | 500 |
| 2023-11-28 | 10.06 | $10.06 | 115 |
| 2023-11-27 | 10.06 | $10.28 | 700 |
| 2023-11-24 | 10.04 | $10.28 | 2000 |
| 2023-11-22 | 10.02 | $10.06 | 850 |
| 2023-11-21 | 10.01 | $10.06 | 816 |
| 2023-11-20 | 10.01 | $10.06 | 925 |
| 2023-11-17 | 10.00 | $10.06 | 1200 |
| 2023-11-16 | 10.00 | $10.01 | 900 |
| 2023-11-15 | 9.99 | $10.23 | 1200 |
| 2023-11-14 | 9.97 | $10.15 | 900 |
| 2023-11-13 | 9.95 | $9.96 | 1000 |
| 2023-11-10 | 9.95 | $9.96 | 1050 |
| 2023-11-09 | 9.95 | $9.96 | 1536 |
| 2023-11-08 | 9.95 | $9.91 | 1100 |
| 2023-11-07 | 9.95 | $9.91 | 100 |
| 2023-11-06 | 9.95 | $10.44 | 1749 |
| 2023-11-03 | 9.90 | $10.53 | 106 |
| 2023-11-02 | 9.84 | $9.61 | 1100 |
| 2023-11-01 | 9.86 | $9.61 | 1400 |
| 2023-10-31 | 9.89 | $9.49 | 1100 |
| 2023-10-30 | 9.93 | $9.49 | 1300 |
| 2023-10-27 | 9.97 | $9.44 | 1100 |
| 2023-10-26 | 10.03 | $9.44 | 8001 |
| 2023-10-25 | 10.09 | $10.05 | 1000 |
| 2023-10-24 | 10.10 | $10.05 | 1000 |
| 2023-10-23 | 10.10 | $10.05 | 1000 |
| 2023-10-20 | 10.11 | $10.05 | 1000 |
| 2023-10-19 | 10.11 | $10.05 | 550 |
| 2023-10-18 | 10.12 | $10.05 | 205 |
| 2023-10-17 | 10.13 | $10.15 | 105 |
| 2023-10-16 | 10.13 | $10.08 | 410 |
| 2023-10-13 | 10.13 | $10.26 | 100 |
| 2023-10-12 | 10.12 | $10.26 | 403 |
| 2023-10-11 | 10.10 | $9.84 | 950 |
| 2023-10-10 | 10.13 | $9.84 | 1375 |
| 2023-10-09 | 10.16 | $9.84 | 1587 |
| 2023-10-06 | 10.19 | $9.84 | 604 |
| 2023-10-05 | 10.23 | $9.77 | 1800 |
| 2023-10-04 | 10.28 | $9.77 | 713 |
| 2023-10-03 | 10.33 | $9.79 | 820 |
| 2023-10-02 | 10.39 | $9.82 | 1800 |
| 2023-09-29 | 10.45 | $10.00 | 100 |
| 2023-09-28 | 10.50 | $10.33 | 1200 |
| 2023-09-27 | 10.52 | $10.33 | 632 |
| 2023-09-26 | 10.54 | $10.66 | 900 |
| 2023-09-25 | 10.52 | $10.66 | 200 |
| 2023-09-22 | 10.51 | $10.70 | 750 |
| 2023-09-21 | 10.49 | $10.70 | 600 |
| 2023-09-20 | 10.47 | $10.70 | 550 |
| 2023-09-19 | 10.44 | $10.70 | 500 |
| 2023-09-18 | 10.42 | $10.70 | 722 |
| 2023-09-15 | 10.39 | $10.73 | 2700 |
| 2023-09-14 | 10.35 | $10.43 | 400 |
| 2023-09-13 | 10.34 | $10.52 | 400 |
| 2023-09-12 | 10.32 | $10.52 | 400 |
| 2023-09-11 | 10.30 | $10.52 | 1800 |
| 2023-09-08 | 10.28 | $10.52 | 2000 |
| 2023-09-07 | 10.25 | $10.52 | 400 |
| 2023-09-06 | 10.22 | $10.52 | 3400 |
| 2023-09-05 | 10.19 | $10.52 | 106 |
| 2023-09-01 | 10.16 | $10.52 | 1400 |
| 2023-08-31 | 10.12 | $10.33 | 5600 |
| 2023-08-30 | 10.10 | $10.35 | 500 |
| 2023-08-29 | 10.07 | $10.25 | 600 |
| 2023-08-28 | 10.05 | $10.25 | 2600 |
| 2023-08-25 | 10.03 | $10.19 | 300 |
| 2023-08-24 | 10.02 | $10.23 | — |
| 2023-08-23 | 9.99 | $10.23 | 100 |
| 2023-08-22 | 9.97 | $10.20 | 2150 |
| 2023-08-21 | 9.94 | $10.20 | 13808 |
| 2023-08-18 | 9.92 | $10.02 | 2925 |
| 2023-08-17 | 9.91 | $10.02 | 600 |
| 2023-08-16 | 9.89 | $10.12 | 1000 |
| 2023-08-15 | 9.87 | $10.08 | 749 |
| 2023-08-14 | 9.85 | $10.00 | 3312 |
| 2023-08-11 | 9.83 | $10.00 | 35400 |
| 2023-08-10 | 9.81 | $10.10 | 800 |
| 2023-08-09 | 9.78 | $10.36 | 100 |
| 2023-08-08 | 9.72 | $10.33 | 37800 |
| 2023-08-07 | 9.66 | $9.90 | 12500 |
| 2023-08-04 | 9.63 | $9.94 | 3506 |
| 2023-08-03 | 9.60 | $9.94 | 312 |
| 2023-08-02 | 9.57 | $9.81 | 200 |
| 2023-08-01 | 9.54 | $10.12 | 23200 |
| 2023-07-31 | 9.48 | $10.02 | 15300 |
| 2023-07-28 | 9.42 | $10.14 | 2700 |
| 2023-07-27 | 9.35 | $9.90 | 3603 |
| 2023-07-26 | 9.29 | $9.90 | 3700 |
| 2023-07-25 | 9.22 | $9.97 | 11647 |
| 2023-07-24 | 9.15 | $9.79 | 300 |
| 2023-07-21 | 9.08 | $9.75 | 3000 |
| 2023-07-20 | 9.01 | $9.64 | 11300 |
| 2023-07-19 | 8.94 | $9.65 | 14300 |
| 2023-07-18 | 8.87 | $9.53 | 7100 |
| 2023-07-17 | 8.80 | $9.33 | 3900 |
| 2023-07-14 | 8.74 | $9.17 | 2002 |
| 2023-07-13 | 8.69 | $9.15 | 14040 |
| 2023-07-12 | 8.65 | $8.88 | 4300 |
| 2023-07-11 | 8.62 | $8.72 | 2050 |
| 2023-07-10 | 8.61 | $8.72 | 11101 |
| 2023-07-07 | 8.60 | $8.38 | 400 |
| 2023-07-06 | 8.62 | $8.38 | 28200 |
| 2023-07-05 | 8.65 | $8.87 | — |
| 2023-07-03 | 8.62 | $8.87 | 603 |
| 2023-06-30 | 8.60 | $8.80 | 12500 |
| 2023-06-29 | 8.58 | $8.57 | 100 |
| 2023-06-28 | 8.58 | $8.48 | 2800 |
| 2023-06-27 | 8.59 | $8.46 | 200 |
| 2023-06-26 | 8.60 | $8.37 | 1530 |
| 2023-06-23 | 8.63 | $8.29 | 29937 |
| 2023-06-22 | 8.66 | $8.60 | 15600 |
| 2023-06-21 | 8.67 | $8.60 | — |
| 2023-06-20 | 8.68 | $8.60 | 7401 |
| 2023-06-16 | 8.68 | $8.85 | 10443 |
| 2023-06-15 | 8.67 | $8.77 | 300 |
| 2023-06-14 | 8.66 | $8.64 | — |
| 2023-06-13 | 8.66 | $8.64 | — |
| 2023-06-12 | 8.66 | $8.64 | 2200 |
| 2023-06-09 | 8.66 | $8.73 | — |
| 2023-06-08 | 8.65 | $8.73 | — |
| 2023-06-07 | 8.65 | $8.73 | — |
| 2023-06-06 | 8.64 | $8.73 | — |
| 2023-06-05 | 8.63 | $8.73 | — |
| 2023-06-02 | 8.62 | $8.73 | 405 |
| 2023-06-01 | 8.60 | $8.45 | — |
| 2023-05-31 | 8.62 | $8.45 | 100 |
| 2023-05-30 | 8.64 | $8.50 | 1300 |
| 2023-05-26 | 8.65 | $8.88 | — |
| 2023-05-25 | 8.63 | $8.88 | 50000 |
| 2023-05-24 | 8.60 | $8.88 | 6200 |
| 2023-05-23 | 8.57 | $8.77 | 700 |
| 2023-05-22 | 8.55 | $8.66 | — |
| 2023-05-19 | 8.54 | $8.66 | 16831 |
| 2023-05-18 | 8.53 | $8.25 | — |
| 2023-05-17 | 8.56 | $8.25 | 26600 |
| 2023-05-16 | 8.59 | $8.25 | 700 |
| 2023-05-15 | 8.63 | $8.64 | 337 |
| 2023-05-12 | 8.63 | $8.53 | 3200 |
| 2023-05-11 | 8.64 | $8.38 | 2400 |
| 2023-05-10 | 8.66 | $8.85 | 14900 |
| 2023-05-09 | 8.64 | $8.85 | 600 |
| 2023-05-08 | 8.62 | $8.45 | 9050 |
| 2023-05-05 | 8.64 | $8.45 | 100 |
| 2023-05-04 | 8.66 | $8.28 | 2721 |
| 2023-05-03 | 8.70 | $8.31 | 400 |
| 2023-05-02 | 8.74 | $8.29 | 20328 |
| 2023-05-01 | 8.79 | $8.57 | 500 |
| 2023-04-28 | 8.81 | $8.74 | 200 |
| 2023-04-27 | 8.82 | $8.66 | 6125 |
| 2023-04-26 | 8.83 | $8.66 | 200 |
| 2023-04-25 | 8.85 | $8.69 | 300 |
| 2023-04-24 | 8.87 | $8.67 | 1000 |
| 2023-04-21 | 8.89 | $8.60 | 1800 |
| 2023-04-20 | 8.92 | $8.49 | 14500 |
| 2023-04-19 | 8.97 | $8.70 | 200 |
| 2023-04-18 | 9.00 | $8.79 | 1310 |
| 2023-04-17 | 9.02 | $8.87 | 105 |
| 2023-04-14 | 9.03 | $9.05 | 1220 |
| 2023-04-13 | 9.03 | $9.27 | 24800 |
| 2023-04-12 | 9.01 | $9.13 | 17000 |
| 2023-04-11 | 8.99 | $9.13 | 8700 |
| 2023-04-10 | 8.98 | $9.08 | 100 |
| 2023-04-06 | 8.97 | $9.20 | 4662 |
| 2023-04-05 | 8.94 | $9.20 | 3200 |
| 2023-04-04 | 8.92 | $9.20 | — |
| 2023-04-03 | 8.89 | $9.20 | 11000 |
| 2023-03-31 | 8.85 | $8.22 | — |
| 2023-03-30 | 8.92 | $8.22 | — |
| 2023-03-29 | 8.99 | $8.22 | — |
| 2023-03-28 | 9.08 | $8.22 | — |
| 2023-03-27 | 9.17 | $8.22 | — |
| 2023-03-24 | 9.27 | $8.22 | 900 |
| 2023-03-23 | 9.38 | $8.31 | — |
| 2023-03-22 | 9.49 | $8.31 | — |
| 2023-03-21 | 9.61 | $8.31 | — |
| 2023-03-20 | 9.75 | $8.31 | — |
| 2023-03-17 | 9.90 | $8.31 | 6125 |
| 2023-03-16 | 10.07 | $8.80 | 32912 |
| 2023-03-15 | 10.20 | $8.90 | 5800 |
| 2023-03-14 | 10.34 | $9.34 | — |
| 2023-03-13 | 10.44 | $9.34 | 800 |
| 2023-03-10 | 10.56 | $9.25 | 3534 |
| 2023-03-09 | 10.70 | $9.76 | — |
| 2023-03-08 | 10.80 | $9.76 | — |
| 2023-03-07 | 10.91 | $9.76 | 27600 |
| 2023-03-06 | 11.03 | $11.01 | — |
| 2023-03-03 | 11.03 | $11.01 | — |
| 2023-03-02 | 11.03 | $11.01 | 600 |
| 2023-03-01 | 11.03 | $10.87 | 300 |
| 2023-02-28 | 11.05 | $10.74 | 32908 |
| 2023-02-27 | 11.08 | $10.68 | — |
| 2023-02-24 | 11.12 | $10.68 | — |
| 2023-02-23 | 11.17 | $10.68 | — |
| 2023-02-22 | 11.22 | $10.68 | — |
| 2023-02-21 | 11.28 | $10.68 | 17100 |
| 2023-02-17 | 11.34 | $11.00 | 17100 |
| 2023-02-16 | 11.38 | $11.11 | 13009 |
| 2023-02-15 | 11.41 | $11.29 | — |
| 2023-02-14 | 11.42 | $11.29 | — |
| 2023-02-13 | 11.43 | $11.29 | 1505 |
| 2023-02-10 | 11.45 | $11.34 | 2919 |
| 2023-02-09 | 11.46 | $11.13 | 6047 |
| 2023-02-08 | 11.49 | $11.16 | — |
| 2023-02-07 | 11.53 | $11.16 | — |
| 2023-02-06 | 11.57 | $11.16 | 600 |
| 2023-02-03 | 11.61 | $11.06 | — |
| 2023-02-02 | 11.67 | $11.06 | 6400 |
| 2023-02-01 | 11.73 | $11.60 | 4100 |
| 2023-01-31 | 11.74 | $11.80 | 74004 |
| 2023-01-30 | 11.74 | $11.66 | — |
| 2023-01-27 | 11.75 | $11.66 | 10100 |
| 2023-01-26 | 11.76 | $11.80 | 600 |
| 2023-01-25 | 11.75 | $11.45 | 500 |
| 2023-01-24 | 11.78 | $11.44 | 501 |
| 2023-01-23 | 11.82 | $11.68 | 613 |
| 2023-01-20 | 11.83 | $11.60 | 245 |
| 2023-01-19 | 11.86 | $11.69 | 1000 |
| 2023-01-18 | 11.88 | $11.69 | 3843 |
| 2023-01-17 | 11.90 | $12.41 | 2300 |
| 2023-01-13 | 11.84 | $12.41 | 3600 |
| 2023-01-12 | 11.78 | $12.41 | — |
| 2023-01-11 | 11.72 | $12.41 | 3500 |
| 2023-01-10 | 11.64 | $12.50 | 300 |
| 2023-01-09 | 11.55 | $11.74 | — |
| 2023-01-06 | 11.53 | $11.74 | 1600 |
| 2023-01-05 | 11.51 | $11.26 | — |
| 2023-01-04 | 11.54 | $11.26 | 9000 |
| 2023-01-03 | 11.57 | $11.13 | 27603 |
| 2022-12-30 | 11.61 | $11.73 | 3036 |
| 2022-12-29 | 11.60 | $11.60 | — |
| 2022-12-28 | 11.60 | $11.60 | 27834 |
| 2022-12-27 | 11.60 | $11.38 | 6500 |
| 2022-12-23 | 11.63 | $11.76 | 2504 |
| 2022-12-22 | 11.61 | $11.63 | 2540 |
| 2022-12-21 | 11.61 | $12.00 | 5105 |
| 2022-12-20 | 11.57 | $11.55 | — |
| 2022-12-19 | 11.57 | $11.55 | — |
| 2022-12-16 | 11.57 | $11.55 | 5000 |
| 2022-12-15 | 11.58 | $11.53 | — |
| 2022-12-14 | 11.58 | $11.53 | — |
| 2022-12-13 | 11.59 | $11.53 | — |
| 2022-12-12 | 11.59 | $11.53 | — |
| 2022-12-09 | 11.60 | $11.53 | 520 |
| 2022-12-08 | 11.61 | $11.60 | 23900 |
| 2022-12-07 | 11.61 | $11.55 | 1000 |
| 2022-12-06 | 11.62 | $11.65 | — |
| 2022-12-05 | 11.61 | $11.65 | 400 |
| 2022-12-02 | 11.61 | $11.86 | 1425 |
| 2022-12-01 | 11.58 | $11.88 | 9400 |
| 2022-11-30 | 11.55 | $11.79 | — |
| 2022-11-29 | 11.52 | $11.79 | 1300 |
| 2022-11-28 | 11.50 | $11.86 | 1135 |
| 2022-11-25 | 11.46 | $11.75 | — |
| 2022-11-23 | 11.43 | $11.75 | 12400 |
| 2022-11-22 | 11.39 | $11.91 | 40000 |
| 2022-11-21 | 11.34 | $11.90 | 17000 |
| 2022-11-18 | 11.28 | $11.97 | 900 |
| 2022-11-17 | 11.21 | $12.05 | 1600 |
| 2022-11-16 | 11.12 | $11.58 | — |
| 2022-11-15 | 11.07 | $11.58 | — |
| 2022-11-14 | 11.02 | $11.58 | — |
| 2022-11-11 | 10.96 | $11.58 | — |
| 2022-11-10 | 10.89 | $11.58 | 20345 |
| 2022-11-09 | 10.82 | $11.62 | 28200 |
| 2022-11-08 | 10.73 | $11.59 | 100 |
| 2022-11-07 | 10.64 | $11.62 | 230 |
| 2022-11-04 | 10.54 | $11.74 | 600 |
| 2022-11-03 | 10.41 | $11.28 | 35340 |
| 2022-11-02 | 10.32 | $10.96 | 800 |
| 2022-11-01 | 10.26 | $10.67 | 300 |
| 2022-10-31 | 10.21 | $10.71 | 15300 |
| 2022-10-28 | 10.16 | $10.67 | 43100 |
| 2022-10-27 | 10.11 | $10.81 | 17338 |
| 2022-10-26 | 10.03 | $10.35 | — |
| 2022-10-25 | 10.00 | $10.35 | 9300 |
| 2022-10-24 | 9.96 | $10.41 | 11500 |
| 2022-10-21 | 9.91 | $10.11 | 1700 |
| 2022-10-20 | 9.89 | $10.31 | — |
| 2022-10-19 | 9.85 | $10.31 | 32300 |
| 2022-10-18 | 9.80 | $10.07 | 900 |
| 2022-10-17 | 9.77 | $9.59 | — |
| 2022-10-14 | 9.79 | $9.59 | 22800 |
| 2022-10-13 | 9.81 | $9.55 | 100 |
| 2022-10-12 | 9.84 | $9.55 | 19600 |
| 2022-10-11 | 9.87 | $9.82 | 4100 |
| 2022-10-10 | 9.88 | $9.78 | 5650 |
| 2022-10-07 | 9.89 | $9.78 | 26300 |
| 2022-10-06 | 9.90 | $9.77 | 53500 |
| 2022-10-05 | 9.91 | $10.36 | 500 |
| 2022-10-04 | 9.87 | $10.42 | 5400 |
| 2022-10-03 | 9.81 | $9.60 | 8425 |
| 2022-09-30 | 9.83 | $9.60 | 2400 |
| 2022-09-29 | 9.86 | $9.60 | 200 |
| 2022-09-28 | 9.88 | $9.07 | 9812 |
| 2022-09-27 | 9.97 | $9.07 | 11200 |
| 2022-09-26 | 10.06 | $9.07 | 700 |
| 2022-09-23 | 10.17 | $9.02 | 1301 |
| 2022-09-22 | 10.29 | $9.78 | 2800 |
| 2022-09-21 | 10.34 | $9.95 | 300 |
| 2022-09-20 | 10.38 | $10.09 | 500 |
| 2022-09-19 | 10.41 | $10.09 | 3000 |
| 2022-09-16 | 10.45 | $9.99 | 523 |
| 2022-09-15 | 10.49 | $10.28 | 500 |
| 2022-09-14 | 10.52 | $10.34 | 900 |
| 2022-09-13 | 10.54 | $10.34 | 100 |
| 2022-09-12 | 10.56 | $10.23 | 5850 |
| 2022-09-09 | 10.59 | $10.23 | 2200 |
| 2022-09-08 | 10.63 | $10.25 | 500 |
| 2022-09-07 | 10.67 | $10.25 | 13800 |
| 2022-09-06 | 10.71 | $10.33 | 3205 |
| 2022-09-02 | 10.75 | $10.13 | 2100 |
| 2022-09-01 | 10.82 | $10.10 | 9523 |
| 2022-08-31 | 10.89 | $10.62 | 900 |
| 2022-08-30 | 10.92 | $10.43 | 500 |
| 2022-08-29 | 10.97 | $11.15 | 300 |
| 2022-08-26 | 10.96 | $11.15 | 200 |
| 2022-08-25 | 10.94 | $11.15 | 33500 |
| 2022-08-24 | 10.91 | $11.01 | 16800 |
| 2022-08-23 | 10.90 | $10.50 | 600 |
| 2022-08-22 | 10.95 | $10.33 | 16900 |
| 2022-08-19 | 11.01 | $10.57 | 25400 |
| 2022-08-18 | 11.06 | $10.45 | 10500 |
| 2022-08-17 | 11.12 | $10.65 | 300 |
| 2022-08-16 | 11.17 | $10.85 | 150 |
| 2022-08-15 | 11.20 | $10.85 | 7900 |
| 2022-08-12 | 11.24 | $11.00 | 32900 |
| 2022-08-11 | 11.27 | $11.23 | 100 |
| 2022-08-10 | 11.27 | $11.23 | 100 |
| 2022-08-09 | 11.27 | $11.23 | 4600 |
| 2022-08-08 | 11.28 | $11.02 | 3401 |
| 2022-08-05 | 11.31 | $10.89 | 110 |
| 2022-08-04 | 11.35 | $11.34 | 100 |
| 2022-08-03 | 11.35 | $11.34 | 100 |
| 2022-08-02 | 11.35 | $11.65 | 1000 |
| 2022-08-01 | 11.32 | $12.49 | 3800 |
| 2022-07-29 | 11.20 | $11.99 | 104 |
| 2022-07-28 | 11.11 | $11.29 | 1140 |
| 2022-07-27 | 11.10 | $11.25 | 100 |
| 2022-07-26 | 11.08 | $11.25 | — |
| 2022-07-25 | 11.06 | $11.25 | 519 |
| 2022-07-22 | 11.04 | $11.01 | — |
| 2022-07-21 | 11.05 | $11.01 | 10100 |
| 2022-07-20 | 11.05 | $10.92 | 15200 |
| 2022-07-19 | 11.06 | $11.03 | 1000 |
| 2022-07-18 | 11.07 | $10.60 | — |
| 2022-07-15 | 11.12 | $10.60 | 100 |
| 2022-07-14 | 11.17 | $10.30 | 500 |
| 2022-07-13 | 11.26 | $10.91 | — |
| 2022-07-12 | 11.30 | $10.91 | — |
| 2022-07-11 | 11.34 | $10.91 | — |
| 2022-07-08 | 11.38 | $10.91 | — |
| 2022-07-07 | 11.43 | $10.91 | 400 |
| 2022-07-06 | 11.49 | $10.19 | 12043 |
| 2022-07-05 | 11.63 | $11.92 | — |
| 2022-07-01 | 11.59 | $11.92 | 220 |
| 2022-06-30 | 11.56 | $11.10 | — |
| 2022-06-29 | 11.61 | $11.10 | — |
| 2022-06-28 | 11.66 | $11.10 | — |
| 2022-06-27 | 11.72 | $11.10 | 320 |
| 2022-06-24 | 11.79 | $10.61 | 800 |
| 2022-06-23 | 11.91 | $10.29 | 700 |
| 2022-06-22 | 12.08 | $10.94 | 82042 |
| 2022-06-21 | 12.20 | $11.40 | 27100 |
| 2022-06-17 | 12.28 | $10.69 | 30800 |
| 2022-06-16 | 12.45 | $11.28 | 400 |
| 2022-06-15 | 12.58 | $11.48 | 205 |
| 2022-06-14 | 12.69 | $11.24 | 3100 |
| 2022-06-13 | 12.84 | $12.90 | — |
| 2022-06-10 | 12.84 | $12.90 | — |
| 2022-06-09 | 12.83 | $12.90 | 100 |
| 2022-06-08 | 12.82 | $13.45 | — |
| 2022-06-07 | 12.76 | $13.45 | 3000 |
| 2022-06-06 | 12.69 | $13.21 | 1100 |
| 2022-06-03 | 12.63 | $13.19 | 400 |
| 2022-06-02 | 12.57 | $13.13 | 100 |
| 2022-06-01 | 12.51 | $12.78 | 9800 |
| 2022-05-31 | 12.48 | $12.63 | 300 |
| 2022-05-27 | 12.47 | $13.02 | — |
| 2022-05-26 | 12.41 | $13.02 | 1549 |
| 2022-05-25 | 12.35 | $13.03 | 600 |
| 2022-05-24 | 12.28 | $12.77 | 6000 |
| 2022-05-23 | 12.22 | $12.48 | — |
| 2022-05-20 | 12.20 | $12.49 | 6300 |
| 2022-05-19 | 12.17 | $12.25 | 5600 |
| 2022-05-18 | 12.16 | $12.10 | 4000 |
| 2022-05-17 | 12.16 | $12.74 | 300 |
| 2022-05-16 | 12.10 | $12.77 | 4500 |
| 2022-05-13 | 12.03 | $12.06 | 2900 |
| 2022-05-12 | 12.03 | $11.29 | 1000 |
| 2022-05-11 | 12.11 | $11.88 | 100 |
| 2022-05-10 | 12.13 | $11.40 | 700 |
| 2022-05-09 | 12.21 | $11.48 | 325 |
| 2022-05-06 | 12.28 | $11.86 | 100 |
| 2022-05-05 | 12.33 | $11.96 | 1050 |
| 2022-05-04 | 12.37 | $11.96 | 600 |
| 2022-05-03 | 12.41 | $11.79 | 300 |
| 2022-05-02 | 12.47 | $11.83 | 700 |
| 2022-04-29 | 12.54 | $12.67 | 2033 |
| 2022-04-28 | 12.53 | $12.12 | 1000 |
| 2022-04-27 | 12.57 | $12.08 | 4100 |
| 2022-04-26 | 12.62 | $12.37 | 1000 |
| 2022-04-25 | 12.65 | $11.99 | 2000 |
| 2022-04-22 | 12.72 | $12.38 | 1000 |
| 2022-04-21 | 12.76 | $12.75 | 800 |
| 2022-04-20 | 12.76 | $13.34 | 1300 |
| 2022-04-19 | 12.70 | $13.26 | 1700 |
| 2022-04-18 | 12.64 | $13.39 | 900 |
| 2022-04-14 | 12.56 | $13.30 | 700 |
| 2022-04-13 | 12.48 | $13.36 | 2500 |
| 2022-04-12 | 12.39 | $13.30 | 800 |
| 2022-04-11 | 12.29 | $13.00 | 5400 |
| 2022-04-08 | 12.21 | $13.25 | 1300 |
| 2022-04-07 | 12.11 | $13.09 | 205 |
| 2022-04-06 | 12.00 | $13.12 | 100 |
| 2022-04-05 | 11.88 | $13.20 | 1326 |
| 2022-04-04 | 11.75 | $12.89 | 7614 |
| 2022-04-01 | 11.63 | $12.82 | 400 |
| 2022-03-31 | 11.50 | $12.23 | 400 |
| 2022-03-30 | 11.42 | $12.49 | 4300 |
| 2022-03-29 | 11.31 | $12.50 | 1000 |
| 2022-03-28 | 11.19 | $12.47 | 704 |
| 2022-03-25 | 11.05 | $12.38 | 300 |
| 2022-03-24 | 10.91 | $12.16 | 1500 |
| 2022-03-23 | 10.78 | $12.09 | 6500 |
| 2022-03-22 | 10.64 | $11.71 | 15200 |
| 2022-03-21 | 10.53 | $11.69 | 15700 |
| 2022-03-18 | 10.41 | $11.48 | 6200 |
| 2022-03-17 | 10.29 | $11.07 | 100 |
| 2022-03-16 | 10.21 | $10.42 | 1600 |
| 2022-03-15 | 10.19 | $10.03 | 200 |
| 2022-03-14 | 10.21 | $10.00 | 3500 |
| 2022-03-11 | 10.23 | $10.34 | 7709 |
| 2022-03-10 | 10.22 | $10.33 | 2800 |
| 2022-03-09 | 10.20 | $10.35 | 1600 |
| 2022-03-08 | 10.19 | $11.05 | 4200 |
| 2022-03-07 | 10.10 | $10.37 | 1200 |
| 2022-03-04 | 10.07 | $10.03 | 6200 |
| 2022-03-03 | 10.07 | $10.19 | 500 |
| 2022-03-02 | 10.06 | $10.32 | 14600 |
| 2022-03-01 | 10.03 | $10.34 | 3800 |
| 2022-02-28 | 10.00 | $10.15 | 13720 |
| 2022-02-25 | 9.99 | $9.98 | 3925 |
| 2022-02-24 | 9.99 | $10.00 | 2200 |
| 2022-02-23 | 9.99 | $9.92 | 2245 |
| 2022-02-22 | 9.99 | $10.07 | 2000 |
| 2022-02-18 | 9.98 | $10.35 | — |
| 2022-02-17 | 9.95 | $10.35 | 2500 |
| 2022-02-16 | 9.90 | $10.45 | 3600 |
| 2022-02-15 | 9.85 | $10.06 | 2700 |
| 2022-02-14 | 9.82 | $9.84 | 5700 |
| 2022-02-11 | 9.82 | $10.13 | 3100 |
| 2022-02-10 | 9.79 | $10.03 | 1500 |
| 2022-02-09 | 9.76 | $10.08 | — |
| 2022-02-08 | 9.73 | $10.08 | 2600 |
| 2022-02-07 | 9.69 | $10.40 | 11100 |
| 2022-02-04 | 9.62 | $10.04 | 100 |
| 2022-02-03 | 9.57 | $9.86 | — |
| 2022-02-02 | 9.54 | $9.86 | 1400 |
| 2022-02-01 | 9.51 | $9.80 | 1200 |
| 2022-01-31 | 9.48 | $9.80 | 400 |
| 2022-01-28 | 9.45 | $9.45 | 7927 |
| 2022-01-27 | 9.45 | $9.64 | 700 |
| 2022-01-26 | 9.43 | $9.56 | 400 |
| 2022-01-25 | 9.41 | $9.48 | 600 |
| 2022-01-24 | 9.40 | $9.69 | 800 |
| 2022-01-21 | 9.37 | $9.69 | 600 |
| 2022-01-20 | 9.34 | $9.69 | 200 |
| 2022-01-19 | 9.30 | $9.65 | 400 |
| 2022-01-18 | 9.27 | $9.86 | 10600 |
| 2022-01-14 | 9.20 | $9.75 | 5300 |
| 2022-01-13 | 9.15 | $9.71 | 9300 |
| 2022-01-12 | 9.09 | $10.02 | 11205 |
| 2022-01-11 | 8.99 | $9.70 | 4300 |
| 2022-01-10 | 8.91 | $9.31 | 4320 |
| 2022-01-07 | 8.87 | $9.41 | 1900 |
| 2022-01-06 | 8.82 | $9.38 | 8300 |
| 2022-01-05 | 8.76 | $9.58 | 9700 |
| 2022-01-04 | 8.67 | $9.35 | 12400 |
| 2022-01-03 | 8.60 | $9.25 | 4809 |
| 2021-12-31 | 8.53 | $9.06 | 700 |
| 2021-12-30 | 8.47 | $8.93 | 5600 |
| 2021-12-29 | 8.43 | $8.89 | 6400 |
| 2021-12-28 | 8.38 | $8.73 | 500 |
| 2021-12-27 | 8.34 | $8.73 | 450 |
| 2021-12-23 | 8.30 | $8.73 | 9305 |
| 2021-12-22 | 8.26 | $8.39 | 1516 |
| 2021-12-21 | 8.24 | $8.29 | 5800 |
| 2021-12-20 | 8.24 | $8.19 | 5223 |
| 2021-12-17 | 8.24 | $8.23 | 400 |
| 2021-12-16 | 8.24 | $8.21 | 16200 |
| 2021-12-15 | 8.25 | $8.12 | 1147 |
| 2021-12-14 | 8.26 | $8.03 | 2500 |
| 2021-12-13 | 8.28 | $8.09 | 500 |
| 2021-12-10 | 8.30 | $8.18 | 2500 |
| 2021-12-09 | 8.32 | $8.17 | 2700 |
| 2021-12-08 | 8.33 | $8.40 | 5200 |
| 2021-12-07 | 8.32 | $8.35 | 300 |
| 2021-12-06 | 8.32 | $8.19 | 250 |
| 2021-12-03 | 8.33 | $8.19 | 175 |
| 2021-12-02 | 8.35 | $8.19 | 100 |
| 2021-12-01 | 8.37 | $8.28 | 600 |
| 2021-11-30 | 8.38 | $8.22 | 6528 |
| 2021-11-29 | 8.39 | $8.28 | 59800 |
| 2021-11-26 | 8.40 | $8.23 | 800 |
| 2021-11-24 | 8.42 | $8.62 | 1400 |
| 2021-11-23 | 8.40 | $8.46 | 100 |
| 2021-11-22 | 8.39 | $8.46 | 700 |
| 2021-11-19 | 8.39 | $8.49 | 1000 |
| 2021-11-18 | 8.38 | $8.68 | 800 |
| 2021-11-17 | 8.35 | $8.72 | 300 |
| 2021-11-16 | 8.31 | $9.16 | 2200 |
| 2021-11-15 | 8.22 | $9.01 | 1542 |
| 2021-11-12 | 8.13 | $8.75 | 3600 |
| 2021-11-11 | 8.07 | $8.65 | 3100 |
| 2021-11-10 | 8.01 | $8.69 | 1606 |
| 2021-11-09 | 7.93 | $8.85 | 100 |
| 2021-11-08 | 7.84 | $9.01 | — |
| 2021-11-05 | 7.71 | $9.01 | 1400 |
| 2021-11-04 | 7.58 | $8.54 | 5505 |
| 2021-11-03 | 7.48 | $7.87 | 800 |
| 2021-11-02 | 7.44 | $7.72 | 5443 |
| 2021-11-01 | 7.41 | $7.62 | 6505 |
| 2021-10-29 | 7.38 | $7.47 | 700 |
| 2021-10-28 | 7.37 | $7.35 | 700 |
| 2021-10-27 | 7.38 | $7.31 | 1400 |
| 2021-10-26 | 7.38 | $7.47 | 4800 |
| 2021-10-25 | 7.37 | $7.56 | 5700 |
| 2021-10-22 | 7.35 | $7.49 | 300 |
| 2021-10-21 | 7.34 | $7.60 | 2749 |
| 2021-10-20 | 7.31 | $7.85 | 4914 |
| 2021-10-19 | 7.26 | $7.75 | 3400 |
| 2021-10-18 | 7.20 | $7.91 | 3500 |
| 2021-10-15 | 7.13 | $7.97 | 5900 |
| 2021-10-14 | 7.04 | $7.82 | 8720 |
| 2021-10-13 | 6.96 | $7.65 | 1800 |
| 2021-10-12 | 6.89 | $7.83 | 1600 |
| 2021-10-11 | 6.79 | $7.28 | — |
| 2021-10-08 | 6.73 | $7.28 | 700 |
| 2021-10-07 | 6.68 | $7.08 | 1738 |
| 2021-10-06 | 6.63 | $6.87 | 126 |
| 2021-10-05 | 6.61 | $6.84 | 44800 |
| 2021-10-04 | 6.59 | $6.79 | 3411 |
| 2021-10-01 | 6.56 | $6.94 | 23900 |
| 2021-09-30 | 6.52 | $6.77 | 1300 |
| 2021-09-29 | 6.50 | $6.76 | 3019 |
| 2021-09-28 | 6.47 | $6.80 | 101 |
| 2021-09-27 | 6.44 | $6.83 | 13200 |
| 2021-09-24 | 6.39 | $6.64 | 4215 |
| 2021-09-23 | 6.37 | $6.55 | 5643 |
| 2021-09-22 | 6.35 | $6.23 | 545 |
| 2021-09-21 | 6.36 | $6.05 | 1824 |
| 2021-09-20 | 6.39 | $6.00 | 5900 |
| 2021-09-17 | 6.44 | $6.29 | 100 |
| 2021-09-16 | 6.45 | $6.43 | 1400 |
| 2021-09-15 | 6.45 | $6.46 | 1500 |
| 2021-09-14 | 6.45 | $6.30 | 900 |
| 2021-09-13 | 6.47 | $6.47 | 1437 |
| 2021-09-10 | 6.47 | $6.35 | — |
| 2021-09-09 | 6.48 | $6.35 | 1205 |
| 2021-09-08 | 6.50 | $6.46 | 1200 |
| 2021-09-07 | 6.50 | $6.70 | 3600 |
| 2021-09-03 | 6.48 | $6.76 | 12543 |
| 2021-09-02 | 6.45 | $6.52 | — |
| 2021-09-01 | 6.44 | $6.52 | 3000 |
| 2021-08-31 | 6.43 | $6.50 | 4200 |
| 2021-08-30 | 6.43 | $6.56 | 1220 |
| 2021-08-27 | 6.41 | $6.37 | 4224 |
| 2021-08-26 | 6.42 | $6.25 | 600 |
| 2021-08-25 | 6.43 | $6.29 | 6901 |
| 2021-08-24 | 6.45 | $6.15 | — |
| 2021-08-23 | 6.48 | $6.15 | — |
| 2021-08-20 | 6.51 | $6.15 | 1000 |
| 2021-08-19 | 6.55 | $6.14 | 1205 |
| 2021-08-18 | 6.60 | $6.55 | 200 |
| 2021-08-17 | 6.60 | $6.82 | 1945 |
| 2021-08-16 | 6.58 | $7.00 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
9.15
2026-08-12
Close Price
$10.42
Vol: 4442
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.35
Average
9.90
Maximum
13.33
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 9.15 | $10.42 | 4442 |
| 2026-08-11 | 9.03 | $9.12 | 142700 |
| 2026-08-10 | 9.02 | $8.99 | 119918 |
| 2026-08-07 | 9.03 | $8.94 | 9600 |
| 2026-08-06 | 9.05 | $8.94 | 30817 |
| 2026-08-05 | 9.07 | $8.80 | 24110 |
| 2026-08-04 | 9.10 | $8.74 | 80400 |
| 2026-08-03 | 9.13 | $8.90 | 1300 |
| 2026-07-31 | 9.15 | $8.90 | 25904 |
| 2026-07-30 | 9.17 | $9.03 | 43342 |
| 2026-07-29 | 9.18 | $9.02 | 51544 |
| 2026-07-28 | 9.18 | $9.03 | 45101 |
| 2026-07-27 | 9.18 | $9.25 | 38337 |
| 2026-07-24 | 9.16 | $9.38 | 8138 |
| 2026-07-23 | 9.12 | $9.41 | 22229 |
| 2026-07-22 | 9.08 | $9.37 | 25312 |
| 2026-07-21 | 9.03 | $9.42 | 11300 |
| 2026-07-20 | 8.98 | $9.34 | 36133 |
| 2026-07-17 | 8.93 | $9.08 | 109436 |
| 2026-07-16 | 8.91 | $9.06 | 84318 |
| 2026-07-15 | 8.90 | $9.04 | 88245 |
| 2026-07-14 | 8.89 | $9.10 | 66931 |
| 2026-07-13 | 8.87 | $9.15 | 101 |
| 2026-07-10 | 8.86 | $9.15 | 10000 |
| 2026-07-09 | 8.85 | $9.14 | 71714 |
| 2026-07-08 | 8.84 | $8.78 | 500 |
| 2026-07-07 | 8.87 | $8.78 | 37400 |
| 2026-07-06 | 8.91 | $8.75 | 32635 |
| 2026-07-02 | 8.96 | $8.84 | 38900 |
| 2026-07-01 | 9.01 | $8.69 | 1500 |
| 2026-06-30 | 9.08 | $8.68 | 21600 |
| 2026-06-29 | 9.16 | $8.62 | 11100 |
| 2026-06-26 | 9.26 | $8.63 | 13500 |
| 2026-06-25 | 9.36 | $8.59 | 23502 |
| 2026-06-24 | 9.48 | $8.38 | 102600 |
| 2026-06-23 | 9.62 | $8.69 | 4808 |
| 2026-06-22 | 9.75 | $8.92 | 33517 |
| 2026-06-18 | 9.85 | $9.03 | 62927 |
| 2026-06-17 | 9.96 | $9.34 | 41109 |
| 2026-06-16 | 10.04 | $9.57 | 100 |
| 2026-06-15 | 10.10 | $9.57 | 27146 |
| 2026-06-12 | 10.16 | $9.74 | 51300 |
| 2026-06-11 | 10.21 | $9.89 | 1336 |
| 2026-06-10 | 10.25 | $9.89 | 48012 |
| 2026-06-09 | 10.28 | $9.84 | 19704 |
| 2026-06-08 | 10.33 | $10.03 | 11800 |
| 2026-06-05 | 10.36 | $10.04 | 31928 |
| 2026-06-04 | 10.40 | $10.34 | 42148 |
| 2026-06-03 | 10.41 | $10.51 | 6700 |
| 2026-06-02 | 10.41 | $10.62 | 29500 |
| 2026-06-01 | 10.39 | $10.49 | 72624 |
| 2026-05-29 | 10.39 | $10.41 | 369100 |
| 2026-05-28 | 10.39 | $10.42 | 121100 |
| 2026-05-27 | 10.40 | $10.43 | 79100 |
| 2026-05-26 | 10.39 | $10.49 | 85300 |
| 2026-05-22 | 10.38 | $10.34 | 100 |
| 2026-05-21 | 10.39 | $10.34 | 10300 |
| 2026-05-20 | 10.39 | $10.29 | 4000 |
| 2026-05-19 | 10.39 | $10.28 | 22600 |
| 2026-05-18 | 10.38 | $10.00 | 47100 |
| 2026-05-15 | 10.40 | $10.18 | 3600 |
| 2026-05-14 | 10.40 | $10.23 | 100 |
| 2026-05-13 | 10.39 | $10.21 | 7300 |
| 2026-05-12 | 10.38 | $10.31 | 44325 |
| 2026-05-11 | 10.35 | $10.69 | 46831 |
| 2026-05-08 | 10.28 | $10.67 | 55900 |
| 2026-05-07 | 10.21 | $10.97 | 200 |
| 2026-05-06 | 10.10 | $11.27 | 4351 |
| 2026-05-05 | 9.96 | $11.27 | 4727 |
| 2026-05-04 | 9.81 | $10.13 | 600 |
| 2026-05-01 | 9.76 | $10.13 | 1400 |
| 2026-04-30 | 9.71 | $10.18 | 3517 |
| 2026-04-29 | 9.65 | $10.18 | 400 |
| 2026-04-28 | 9.58 | $10.18 | 42400 |
| 2026-04-27 | 9.52 | $9.99 | 500 |
| 2026-04-24 | 9.47 | $9.89 | 5900 |
| 2026-04-23 | 9.43 | $9.60 | 3200 |
| 2026-04-22 | 9.42 | $9.46 | 8700 |
| 2026-04-21 | 9.42 | $9.27 | 3200 |
| 2026-04-20 | 9.44 | $9.27 | 45942 |
| 2026-04-17 | 9.47 | $9.21 | 29118 |
| 2026-04-16 | 9.50 | $9.38 | 1925 |
| 2026-04-15 | 9.51 | $9.54 | 3200 |
| 2026-04-14 | 9.51 | $9.49 | 3200 |
| 2026-04-13 | 9.51 | $9.54 | 3200 |
| 2026-04-10 | 9.50 | $9.47 | 4300 |
| 2026-04-09 | 9.50 | $9.41 | 100 |
| 2026-04-08 | 9.51 | $9.42 | — |
| 2026-04-07 | 9.51 | $9.42 | — |
| 2026-04-06 | 9.51 | $9.42 | 9210 |
| 2026-04-02 | 9.52 | $9.50 | 53828 |
| 2026-04-01 | 9.51 | $9.39 | 2329 |
| 2026-03-31 | 9.51 | $9.47 | 2800 |
| 2026-03-30 | 9.51 | $9.76 | 1102 |
| 2026-03-27 | 9.47 | $9.90 | 2127 |
| 2026-03-26 | 9.42 | $9.58 | 5900 |
| 2026-03-25 | 9.40 | $9.63 | 300 |
| 2026-03-24 | 9.37 | $9.76 | 1300 |
| 2026-03-23 | 9.33 | $9.48 | 2600 |
| 2026-03-20 | 9.32 | $9.36 | 1000 |
| 2026-03-19 | 9.31 | $9.53 | — |
| 2026-03-18 | 9.29 | $9.53 | 1000 |
| 2026-03-17 | 9.27 | $9.15 | 1000 |
| 2026-03-16 | 9.28 | $9.15 | — |
| 2026-03-13 | 9.30 | $9.15 | 3800 |
| 2026-03-12 | 9.31 | $9.33 | 1000 |
| 2026-03-11 | 9.31 | $9.33 | 1000 |
| 2026-03-10 | 9.31 | $9.33 | 64315 |
| 2026-03-09 | 9.31 | $9.30 | 610 |
| 2026-03-06 | 9.31 | $9.30 | 2800 |
| 2026-03-05 | 9.31 | $9.28 | 5900 |
| 2026-03-04 | 9.31 | $9.28 | 1700 |
| 2026-03-03 | 9.31 | $9.20 | 2000 |
| 2026-03-02 | 9.32 | $9.45 | 6200 |
| 2026-02-27 | 9.30 | $9.06 | 25000 |
| 2026-02-26 | 9.31 | $9.48 | 214 |
| 2026-02-25 | 9.29 | $9.50 | 200 |
| 2026-02-24 | 9.26 | $9.30 | 100 |
| 2026-02-23 | 9.25 | $9.30 | 100 |
| 2026-02-20 | 9.23 | $9.30 | 208 |
| 2026-02-19 | 9.21 | $9.33 | — |
| 2026-02-18 | 9.19 | $9.33 | — |
| 2026-02-17 | 9.17 | $9.33 | — |
| 2026-02-13 | 9.14 | $9.33 | 604 |
| 2026-02-12 | 9.11 | $9.06 | 600 |
| 2026-02-11 | 9.11 | $9.34 | 815 |
| 2026-02-10 | 9.07 | $9.28 | 1011 |
| 2026-02-09 | 9.04 | $9.51 | 1700 |
| 2026-02-06 | 8.98 | $9.25 | 3800 |
| 2026-02-05 | 8.93 | $9.14 | 48834 |
| 2026-02-04 | 8.90 | $9.12 | 145 |
| 2026-02-03 | 8.87 | $9.04 | 2800 |
| 2026-02-02 | 8.84 | $8.99 | 2400 |
| 2026-01-30 | 8.82 | $8.94 | — |
| 2026-01-29 | 8.80 | $8.94 | 100 |
| 2026-01-28 | 8.78 | $8.94 | 1000 |
| 2026-01-27 | 8.76 | $8.97 | 600 |
| 2026-01-26 | 8.74 | $8.82 | 147400 |
| 2026-01-23 | 8.73 | $8.85 | 1013 |
| 2026-01-22 | 8.71 | $8.95 | 86800 |
| 2026-01-21 | 8.68 | $8.94 | 405 |
| 2026-01-20 | 8.66 | $8.76 | 60300 |
| 2026-01-16 | 8.65 | $8.78 | 100 |
| 2026-01-15 | 8.64 | $8.78 | 100 |
| 2026-01-14 | 8.63 | $8.78 | 63600 |
| 2026-01-13 | 8.61 | $8.53 | 8800 |
| 2026-01-12 | 8.63 | $8.40 | 23630 |
| 2026-01-09 | 8.66 | $8.38 | 17500 |
| 2026-01-08 | 8.69 | $8.37 | 3600 |
| 2026-01-07 | 8.73 | $8.36 | 14300 |
| 2026-01-06 | 8.77 | $8.81 | 93105 |
| 2026-01-05 | 8.76 | $9.01 | 11600 |
| 2026-01-02 | 8.74 | $8.98 | 90900 |
| 2025-12-31 | 8.72 | $8.74 | 77900 |
| 2025-12-30 | 8.72 | $8.75 | 85500 |
| 2025-12-29 | 8.72 | $8.74 | 36400 |
| 2025-12-26 | 8.73 | $8.24 | 744 |
| 2025-12-24 | 8.78 | $8.75 | 5100 |
| 2025-12-23 | 8.78 | $8.79 | 41803 |
| 2025-12-22 | 8.77 | $8.62 | 9106 |
| 2025-12-19 | 8.78 | $8.59 | 65516 |
| 2025-12-18 | 8.79 | $8.76 | 44007 |
| 2025-12-17 | 8.78 | $8.81 | 33407 |
| 2025-12-16 | 8.77 | $8.82 | 100 |
| 2025-12-15 | 8.76 | $8.82 | 15113 |
| 2025-12-12 | 8.74 | $8.91 | 100700 |
| 2025-12-11 | 8.72 | $8.94 | 21900 |
| 2025-12-10 | 8.69 | $8.80 | 60 |
| 2025-12-09 | 8.68 | $8.80 | 25500 |
| 2025-12-08 | 8.67 | $8.79 | 35138 |
| 2025-12-05 | 8.65 | $8.82 | 50400 |
| 2025-12-04 | 8.63 | $8.86 | 6900 |
| 2025-12-03 | 8.61 | $8.94 | 22910 |
| 2025-12-02 | 8.58 | $8.74 | 43100 |
| 2025-12-01 | 8.56 | $8.74 | 63428 |
| 2025-11-28 | 8.54 | $8.53 | 29245 |
| 2025-11-26 | 8.54 | $8.59 | 216300 |
| 2025-11-25 | 8.54 | $8.42 | 47000 |
| 2025-11-24 | 8.55 | $8.33 | 600 |
| 2025-11-21 | 8.57 | $8.33 | 600 |
| 2025-11-20 | 8.60 | $8.33 | 19925 |
| 2025-11-19 | 8.62 | $8.55 | 600 |
| 2025-11-18 | 8.63 | $8.55 | 9509 |
| 2025-11-17 | 8.63 | $8.52 | 23700 |
| 2025-11-14 | 8.64 | $8.90 | 800 |
| 2025-11-13 | 8.60 | $8.90 | 800 |
| 2025-11-12 | 8.56 | $8.90 | 22202 |
| 2025-11-11 | 8.52 | $8.64 | 100 |
| 2025-11-10 | 8.51 | $8.64 | 10034 |
| 2025-11-07 | 8.49 | $8.60 | 84700 |
| 2025-11-06 | 8.47 | $8.52 | 15000 |
| 2025-11-05 | 8.46 | $8.45 | 176400 |
| 2025-11-04 | 8.46 | $8.41 | 13909 |
| 2025-11-03 | 8.46 | $8.44 | 424200 |
| 2025-10-31 | 8.46 | $8.40 | 17819 |
| 2025-10-30 | 8.46 | $8.59 | 11713 |
| 2025-10-29 | 8.45 | $8.50 | 13500 |
| 2025-10-28 | 8.45 | $8.59 | 11000 |
| 2025-10-27 | 8.44 | $8.53 | — |
| 2025-10-24 | 8.43 | $8.53 | 36400 |
| 2025-10-23 | 8.43 | $8.80 | 1136 |
| 2025-10-22 | 8.40 | $8.50 | 40300 |
| 2025-10-21 | 8.39 | $8.39 | 14843 |
| 2025-10-20 | 8.41 | $8.32 | 15500 |
| 2025-10-17 | 8.42 | $8.11 | 12900 |
| 2025-10-16 | 8.47 | $8.22 | 13400 |
| 2025-10-15 | 8.50 | $8.30 | — |
| 2025-10-14 | 8.53 | $8.30 | 39248 |
| 2025-10-13 | 8.55 | $8.25 | 5000 |
| 2025-10-10 | 8.59 | $8.31 | 39702 |
| 2025-10-09 | 8.62 | $8.48 | — |
| 2025-10-08 | 8.63 | $8.48 | 11400 |
| 2025-10-07 | 8.65 | $8.62 | — |
| 2025-10-06 | 8.65 | $8.62 | 1800 |
| 2025-10-03 | 8.65 | $8.62 | 24500 |
| 2025-10-02 | 8.65 | $8.67 | 8519 |
| 2025-10-01 | 8.64 | $8.67 | 9800 |
| 2025-09-30 | 8.63 | $8.60 | 14900 |
| 2025-09-29 | 8.63 | $8.69 | 1141 |
| 2025-09-26 | 8.62 | $8.71 | — |
| 2025-09-25 | 8.61 | $8.71 | 7038 |
| 2025-09-24 | 8.60 | $8.68 | — |
| 2025-09-23 | 8.58 | $8.68 | 13509 |
| 2025-09-22 | 8.57 | $8.66 | 32407 |
| 2025-09-19 | 8.55 | $8.64 | 45000 |
| 2025-09-18 | 8.54 | $8.55 | 69643 |
| 2025-09-17 | 8.54 | $8.64 | 23626 |
| 2025-09-16 | 8.52 | $8.67 | 19411 |
| 2025-09-15 | 8.50 | $8.60 | 108400 |
| 2025-09-12 | 8.48 | $8.61 | 10924 |
| 2025-09-11 | 8.46 | $8.54 | — |
| 2025-09-10 | 8.45 | $8.54 | 22441 |
| 2025-09-09 | 8.43 | $8.38 | 112200 |
| 2025-09-08 | 8.44 | $8.44 | 21042 |
| 2025-09-05 | 8.43 | $8.59 | 40300 |
| 2025-09-04 | 8.42 | $8.58 | 56648 |
| 2025-09-03 | 8.40 | $8.50 | 41620 |
| 2025-09-02 | 8.39 | $8.57 | 12100 |
| 2025-08-29 | 8.38 | $8.38 | — |
| 2025-08-28 | 8.38 | $8.38 | — |
| 2025-08-27 | 8.38 | $8.38 | 15200 |
| 2025-08-26 | 8.39 | $8.38 | 11114 |
| 2025-08-25 | 8.39 | $8.47 | 22600 |
| 2025-08-22 | 8.39 | $8.71 | 19845 |
| 2025-08-21 | 8.36 | $8.25 | 10403 |
| 2025-08-20 | 8.39 | $8.13 | 30727 |
| 2025-08-19 | 8.42 | $8.10 | 10800 |
| 2025-08-18 | 8.46 | $8.11 | — |
| 2025-08-15 | 8.50 | $8.11 | 50900 |
| 2025-08-14 | 8.55 | $8.61 | — |
| 2025-08-13 | 8.54 | $8.61 | 18300 |
| 2025-08-12 | 8.54 | $8.51 | 22611 |
| 2025-08-11 | 8.56 | $8.42 | 18330 |
| 2025-08-08 | 8.58 | $8.54 | — |
| 2025-08-07 | 8.60 | $8.54 | — |
| 2025-08-06 | 8.62 | $8.54 | 9000 |
| 2025-08-05 | 8.65 | $8.33 | 9000 |
| 2025-08-04 | 8.70 | $8.45 | — |
| 2025-08-01 | 8.74 | $8.45 | 11406 |
| 2025-07-31 | 8.78 | $8.47 | 4332 |
| 2025-07-30 | 8.83 | $8.74 | — |
| 2025-07-29 | 8.86 | $8.74 | 1638 |
| 2025-07-28 | 8.89 | $8.78 | 5246 |
| 2025-07-25 | 8.91 | $8.54 | 8700 |
| 2025-07-24 | 8.96 | $8.69 | — |
| 2025-07-23 | 9.00 | $8.69 | 7000 |
| 2025-07-22 | 9.04 | $8.48 | 7646 |
| 2025-07-21 | 9.10 | $8.50 | 4700 |
| 2025-07-18 | 9.16 | $8.90 | — |
| 2025-07-17 | 9.19 | $8.90 | 5619 |
| 2025-07-16 | 9.22 | $8.96 | 6642 |
| 2025-07-15 | 9.25 | $9.10 | 23800 |
| 2025-07-14 | 9.26 | $9.27 | 4910 |
| 2025-07-11 | 9.26 | $9.45 | 1534 |
| 2025-07-10 | 9.25 | $9.42 | 10105 |
| 2025-07-09 | 9.23 | $9.26 | — |
| 2025-07-08 | 9.23 | $9.26 | — |
| 2025-07-07 | 9.23 | $9.26 | 19644 |
| 2025-07-03 | 9.22 | $9.32 | 2900 |
| 2025-07-02 | 9.21 | $9.35 | 8800 |
| 2025-07-01 | 9.20 | $9.66 | 423 |
| 2025-06-30 | 9.15 | $8.95 | 4047 |
| 2025-06-27 | 9.17 | $8.96 | 2349 |
| 2025-06-26 | 9.19 | $8.91 | — |
| 2025-06-25 | 9.21 | $8.91 | 13500 |
| 2025-06-24 | 9.23 | $8.99 | — |
| 2025-06-23 | 9.24 | $8.99 | 20044 |
| 2025-06-20 | 9.25 | $9.47 | — |
| 2025-06-18 | 9.22 | $9.47 | — |
| 2025-06-17 | 9.17 | $9.47 | 12700 |
| 2025-06-16 | 9.12 | $9.38 | 13539 |
| 2025-06-13 | 9.08 | $9.46 | 4401 |
| 2025-06-12 | 9.02 | $9.40 | 4000 |
| 2025-06-11 | 8.96 | $9.47 | 2000 |
| 2025-06-10 | 8.89 | $9.15 | — |
| 2025-06-09 | 8.85 | $9.15 | 5300 |
| 2025-06-06 | 8.80 | $9.00 | — |
| 2025-06-05 | 8.77 | $9.00 | — |
| 2025-06-04 | 8.73 | $9.00 | 6513 |
| 2025-06-03 | 8.68 | $9.16 | 44100 |
| 2025-06-02 | 8.62 | $9.03 | 4800 |
| 2025-05-30 | 8.57 | $8.86 | 20200 |
| 2025-05-29 | 8.52 | $8.79 | 5000 |
| 2025-05-28 | 8.48 | $8.71 | — |
| 2025-05-27 | 8.45 | $8.71 | 1300 |
| 2025-05-23 | 8.41 | $8.65 | 21800 |
| 2025-05-22 | 8.38 | $8.63 | — |
| 2025-05-21 | 8.34 | $8.63 | 39500 |
| 2025-05-20 | 8.31 | $8.45 | — |
| 2025-05-19 | 8.28 | $8.45 | — |
| 2025-05-16 | 8.26 | $8.45 | 4400 |
| 2025-05-15 | 8.23 | $8.30 | 10004 |
| 2025-05-14 | 8.21 | $8.44 | 21610 |
| 2025-05-13 | 8.18 | $8.50 | 34600 |
| 2025-05-12 | 8.14 | $8.36 | 73837 |
| 2025-05-09 | 8.12 | $7.95 | 27000 |
| 2025-05-08 | 8.12 | $8.08 | 52401 |
| 2025-05-07 | 8.12 | $8.34 | — |
| 2025-05-06 | 8.09 | $8.34 | — |
| 2025-05-05 | 8.05 | $8.34 | 18700 |
| 2025-05-02 | 8.02 | $8.39 | 45434 |
| 2025-05-01 | 7.99 | $7.82 | — |
| 2025-04-30 | 8.01 | $7.82 | 13833 |
| 2025-04-29 | 8.05 | $8.25 | 26500 |
| 2025-04-28 | 8.05 | $8.18 | — |
| 2025-04-25 | 8.06 | $8.18 | 11501 |
| 2025-04-24 | 8.07 | $7.99 | — |
| 2025-04-23 | 8.11 | $7.99 | 12338 |
| 2025-04-22 | 8.15 | $8.05 | 1300 |
| 2025-04-21 | 8.20 | $7.93 | 18500 |
| 2025-04-17 | 8.26 | $8.01 | 12705 |
| 2025-04-16 | 8.33 | $7.88 | 6836 |
| 2025-04-15 | 8.41 | $7.86 | 4414 |
| 2025-04-14 | 8.49 | $7.97 | 20540 |
| 2025-04-11 | 8.58 | $7.68 | — |
| 2025-04-10 | 8.69 | $7.68 | 25411 |
| 2025-04-09 | 8.81 | $8.10 | 37313 |
| 2025-04-08 | 8.90 | $7.74 | 9400 |
| 2025-04-07 | 9.02 | $7.86 | 63738 |
| 2025-04-04 | 9.13 | $8.28 | 100336 |
| 2025-04-03 | 9.21 | $9.32 | 16700 |
| 2025-04-02 | 9.18 | $9.49 | 65500 |
| 2025-04-01 | 9.14 | $9.15 | — |
| 2025-03-31 | 9.12 | $9.15 | 5238 |
| 2025-03-28 | 9.10 | $9.20 | 6544 |
| 2025-03-27 | 9.07 | $9.26 | 5300 |
| 2025-03-26 | 9.04 | $9.49 | 3300 |
| 2025-03-25 | 8.98 | $9.27 | — |
| 2025-03-24 | 8.94 | $9.27 | — |
| 2025-03-21 | 8.90 | $9.27 | 32306 |
| 2025-03-20 | 8.86 | $9.29 | 13800 |
| 2025-03-19 | 8.82 | $9.18 | 12332 |
| 2025-03-18 | 8.79 | $9.01 | 10042 |
| 2025-03-17 | 8.78 | $8.96 | 14327 |
| 2025-03-14 | 8.78 | $8.88 | 32639 |
| 2025-03-13 | 8.79 | $8.70 | — |
| 2025-03-12 | 8.81 | $8.70 | 1245 |
| 2025-03-11 | 8.84 | $8.74 | — |
| 2025-03-10 | 8.87 | $8.74 | 2630 |
| 2025-03-07 | 8.91 | $8.81 | 7210 |
| 2025-03-06 | 8.93 | $8.60 | 2600 |
| 2025-03-05 | 8.99 | $8.59 | 12700 |
| 2025-03-04 | 9.05 | $8.41 | 12202 |
| 2025-03-03 | 9.12 | $8.34 | 17028 |
| 2025-02-28 | 9.21 | $8.52 | 1926 |
| 2025-02-27 | 9.29 | $8.93 | 100 |
| 2025-02-26 | 9.33 | $9.01 | 3800 |
| 2025-02-25 | 9.36 | $9.07 | 100 |
| 2025-02-24 | 9.39 | $9.38 | — |
| 2025-02-21 | 9.40 | $9.38 | 7300 |
| 2025-02-20 | 9.41 | $9.49 | 3100 |
| 2025-02-19 | 9.41 | $9.40 | 15100 |
| 2025-02-18 | 9.42 | $9.43 | 13824 |
| 2025-02-14 | 9.43 | $9.32 | 18827 |
| 2025-02-13 | 9.46 | $9.43 | 50500 |
| 2025-02-12 | 9.48 | $9.55 | 92125 |
| 2025-02-11 | 9.49 | $9.28 | — |
| 2025-02-10 | 9.54 | $9.28 | 1014 |
| 2025-02-07 | 9.58 | $9.36 | 28339 |
| 2025-02-06 | 9.62 | $9.52 | 1300 |
| 2025-02-05 | 9.64 | $9.58 | 100 |
| 2025-02-04 | 9.66 | $9.25 | 4331 |
| 2025-02-03 | 9.71 | $9.05 | 16000 |
| 2025-01-31 | 9.78 | $9.11 | 18100 |
| 2025-01-30 | 9.85 | $9.50 | 14000 |
| 2025-01-29 | 9.88 | $9.52 | — |
| 2025-01-28 | 9.91 | $9.52 | 5720 |
| 2025-01-27 | 9.94 | $9.73 | 19400 |
| 2025-01-24 | 9.95 | $9.88 | 7404 |
| 2025-01-23 | 9.94 | $10.15 | 4743 |
| 2025-01-22 | 9.90 | $10.13 | 9611 |
| 2025-01-21 | 9.86 | $10.07 | 9940 |
| 2025-01-17 | 9.82 | $10.15 | — |
| 2025-01-16 | 9.77 | $10.15 | 13534 |
| 2025-01-15 | 9.72 | $10.25 | 17900 |
| 2025-01-14 | 9.65 | $9.95 | 14300 |
| 2025-01-13 | 9.61 | $10.18 | 25737 |
| 2025-01-10 | 9.55 | $9.73 | 13900 |
| 2025-01-08 | 9.54 | $9.48 | 57329 |
| 2025-01-07 | 9.55 | $9.86 | 44036 |
| 2025-01-06 | 9.53 | $9.73 | — |
| 2025-01-03 | 9.52 | $9.73 | 132 |
| 2025-01-02 | 9.51 | $9.66 | 6100 |
| 2024-12-31 | 9.51 | $9.38 | 1200 |
| 2024-12-30 | 9.53 | $9.27 | 17800 |
| 2024-12-27 | 9.58 | $9.24 | 4949 |
| 2024-12-26 | 9.63 | $10.25 | 100 |
| 2024-12-24 | 9.58 | $9.09 | — |
| 2024-12-23 | 9.66 | $9.09 | 1100 |
| 2024-12-20 | 9.74 | $9.43 | 9724 |
| 2024-12-19 | 9.79 | $9.15 | 10502 |
| 2024-12-18 | 9.88 | $9.30 | 20700 |
| 2024-12-17 | 9.96 | $9.44 | 11900 |
| 2024-12-16 | 10.03 | $9.63 | 512 |
| 2024-12-13 | 10.09 | $9.72 | 8209 |
| 2024-12-12 | 10.15 | $9.96 | 5900 |
| 2024-12-11 | 10.19 | $9.98 | 96346 |
| 2024-12-10 | 10.23 | $10.04 | 3137 |
| 2024-12-09 | 10.27 | $10.07 | 1406 |
| 2024-12-06 | 10.31 | $9.91 | 3900 |
| 2024-12-05 | 10.37 | $9.97 | 400 |
| 2024-12-04 | 10.43 | $10.06 | 2200 |
| 2024-12-03 | 10.48 | $10.05 | 37545 |
| 2024-12-02 | 10.52 | $10.00 | 33100 |
| 2024-11-29 | 10.57 | $10.15 | 29300 |
| 2024-11-27 | 10.61 | $10.34 | 11021 |
| 2024-11-26 | 10.62 | $10.13 | 30800 |
| 2024-11-25 | 10.65 | $10.68 | — |
| 2024-11-22 | 10.63 | $10.68 | 17140 |
| 2024-11-21 | 10.60 | $10.57 | 32903 |
| 2024-11-20 | 10.58 | $10.58 | — |
| 2024-11-19 | 10.56 | $10.58 | 2331 |
| 2024-11-18 | 10.53 | $10.73 | 13148 |
| 2024-11-15 | 10.49 | $11.18 | — |
| 2024-11-14 | 10.40 | $11.18 | — |
| 2024-11-13 | 10.30 | $11.18 | 5636 |
| 2024-11-12 | 10.20 | $10.63 | — |
| 2024-11-11 | 10.15 | $10.63 | — |
| 2024-11-08 | 10.10 | $10.63 | — |
| 2024-11-07 | 10.05 | $10.63 | 20813 |
| 2024-11-06 | 9.99 | $10.43 | 11415 |
| 2024-11-05 | 9.96 | $10.00 | 3700 |
| 2024-11-04 | 9.96 | $9.97 | 11100 |
| 2024-11-01 | 9.98 | $9.69 | 6827 |
| 2024-10-31 | 10.02 | $9.67 | 41100 |
| 2024-10-30 | 10.07 | $9.78 | 29811 |
| 2024-10-29 | 10.11 | $9.86 | 18309 |
| 2024-10-28 | 10.14 | $10.03 | — |
| 2024-10-25 | 10.16 | $10.03 | 8206 |
| 2024-10-24 | 10.17 | $9.85 | 1323 |
| 2024-10-23 | 10.21 | $9.95 | 7000 |
| 2024-10-22 | 10.23 | $9.99 | 1818 |
| 2024-10-21 | 10.24 | $10.01 | 13000 |
| 2024-10-18 | 10.26 | $10.14 | 3924 |
| 2024-10-17 | 10.26 | $10.28 | 2000 |
| 2024-10-16 | 10.24 | $10.28 | 5407 |
| 2024-10-15 | 10.22 | $10.25 | 32921 |
| 2024-10-14 | 10.20 | $10.43 | 3550 |
| 2024-10-11 | 10.16 | $10.43 | 42735 |
| 2024-10-10 | 10.12 | $10.25 | 8400 |
| 2024-10-09 | 10.09 | $10.32 | 5100 |
| 2024-10-08 | 10.05 | $10.32 | 79247 |
| 2024-10-07 | 10.01 | $10.37 | 319600 |
| 2024-10-04 | 9.96 | $10.37 | 13000 |
| 2024-10-03 | 9.91 | $10.61 | 300 |
| 2024-10-02 | 9.84 | $10.27 | 1000 |
| 2024-10-01 | 9.80 | $10.17 | 1027 |
| 2024-09-30 | 9.77 | $9.78 | 2500 |
| 2024-09-27 | 9.78 | $9.78 | 160300 |
| 2024-09-26 | 9.80 | $9.78 | 80650 |
| 2024-09-25 | 9.82 | $9.78 | 1000 |
| 2024-09-24 | 9.84 | $9.78 | 100 |
| 2024-09-23 | 9.87 | $9.75 | 10700 |
| 2024-09-20 | 9.90 | $9.72 | 28850 |
| 2024-09-19 | 9.94 | $9.72 | 42775 |
| 2024-09-18 | 9.99 | $9.72 | 500 |
| 2024-09-17 | 10.04 | $9.63 | 49737 |
| 2024-09-16 | 10.10 | $9.63 | 500 |
| 2024-09-13 | 10.16 | $9.70 | 56700 |
| 2024-09-12 | 10.22 | $9.70 | 4600 |
| 2024-09-11 | 10.29 | $9.70 | 600 |
| 2024-09-10 | 10.36 | $9.61 | 100 |
| 2024-09-09 | 10.44 | $9.91 | 1400 |
| 2024-09-06 | 10.50 | $10.18 | 900 |
| 2024-09-05 | 10.54 | $10.51 | 5000 |
| 2024-09-04 | 10.54 | $10.37 | 12335 |
| 2024-09-03 | 10.57 | $10.50 | 9400 |
| 2024-08-30 | 10.58 | $10.63 | 14100 |
| 2024-08-29 | 10.59 | $10.63 | 35000 |
| 2024-08-28 | 10.60 | $10.63 | 8500 |
| 2024-08-27 | 10.62 | $10.63 | 2217 |
| 2024-08-26 | 10.65 | $10.63 | 9500 |
| 2024-08-23 | 10.69 | $10.63 | 4949 |
| 2024-08-22 | 10.74 | $10.35 | 6300 |
| 2024-08-21 | 10.82 | $10.40 | 6300 |
| 2024-08-20 | 10.91 | $10.52 | 15244 |
| 2024-08-19 | 11.00 | $10.51 | 11700 |
| 2024-08-16 | 11.10 | $10.51 | 4516 |
| 2024-08-15 | 11.21 | $10.51 | 5900 |
| 2024-08-14 | 11.33 | $10.42 | 15700 |
| 2024-08-13 | 11.48 | $10.65 | 42800 |
| 2024-08-12 | 11.61 | $10.65 | 19000 |
| 2024-08-09 | 11.75 | $10.65 | 7800 |
| 2024-08-08 | 11.91 | $10.65 | 118500 |
| 2024-08-07 | 12.09 | $11.20 | 14200 |
| 2024-08-06 | 12.22 | $11.20 | 17400 |
| 2024-08-05 | 12.36 | $11.20 | 19000 |
| 2024-08-02 | 12.51 | $11.20 | 1321 |
| 2024-08-01 | 12.67 | $12.19 | 19800 |
| 2024-07-31 | 12.75 | $12.19 | 25513 |
| 2024-07-30 | 12.83 | $12.47 | 20600 |
| 2024-07-29 | 12.89 | $12.47 | 900 |
| 2024-07-26 | 12.96 | $12.47 | 5400 |
| 2024-07-25 | 13.03 | $12.66 | 10100 |
| 2024-07-24 | 13.08 | $12.66 | 7600 |
| 2024-07-23 | 13.13 | $12.66 | 6700 |
| 2024-07-22 | 13.18 | $12.66 | 7001 |
| 2024-07-19 | 13.23 | $12.73 | 3028 |
| 2024-07-18 | 13.27 | $12.77 | 6707 |
| 2024-07-17 | 13.31 | $12.91 | 11345 |
| 2024-07-16 | 13.33 | $13.34 | 1100 |
| 2024-07-15 | 13.31 | $13.34 | 23500 |
| 2024-07-12 | 13.28 | $13.34 | 7100 |
| 2024-07-11 | 13.25 | $13.56 | 15400 |
| 2024-07-10 | 13.19 | $13.49 | 19000 |
| 2024-07-09 | 13.14 | $13.58 | 19600 |
| 2024-07-08 | 13.07 | $13.30 | 47309 |
| 2024-07-05 | 13.02 | $13.40 | 100 |
| 2024-07-03 | 12.96 | $13.50 | 101 |
| 2024-07-02 | 12.89 | $13.75 | 13550 |
| 2024-07-01 | 12.79 | $13.75 | 300 |
| 2024-06-28 | 12.68 | $13.50 | 500 |
| 2024-06-27 | 12.58 | $13.12 | 525 |
| 2024-06-26 | 12.51 | $12.79 | 600 |
| 2024-06-25 | 12.47 | $12.40 | 8575 |
| 2024-06-24 | 12.45 | $12.40 | 1900 |
| 2024-06-21 | 12.44 | $12.52 | 200 |
| 2024-06-20 | 12.40 | $12.55 | 200 |
| 2024-06-18 | 12.36 | $12.55 | 120 |
| 2024-06-17 | 12.31 | $12.51 | 3600 |
| 2024-06-14 | 12.25 | $12.51 | 402 |
| 2024-06-13 | 12.19 | $12.51 | 2600 |
| 2024-06-12 | 12.13 | $12.54 | 100 |
| 2024-06-11 | 12.05 | $12.54 | 600 |
| 2024-06-10 | 11.97 | $12.60 | 100 |
| 2024-06-07 | 11.88 | $12.60 | 523 |
| 2024-06-06 | 11.79 | $12.59 | 10600 |
| 2024-06-05 | 11.68 | $12.45 | 100 |
| 2024-06-04 | 11.59 | $12.45 | 500 |
| 2024-06-03 | 11.49 | $12.35 | 36200 |
| 2024-05-31 | 11.40 | $12.10 | 1200 |
| 2024-05-30 | 11.33 | $11.47 | 100 |
| 2024-05-29 | 11.32 | $11.47 | 100 |
| 2024-05-28 | 11.31 | $11.47 | 131 |
| 2024-05-24 | 11.31 | $11.45 | 910 |
| 2024-05-23 | 11.30 | $11.11 | 1100 |
| 2024-05-22 | 11.34 | $11.10 | 200 |
| 2024-05-21 | 11.38 | $11.19 | 100 |
| 2024-05-20 | 11.41 | $11.28 | 3100 |
| 2024-05-17 | 11.44 | $11.21 | 100 |
| 2024-05-16 | 11.47 | $11.21 | 2312 |
| 2024-05-15 | 11.51 | $11.19 | 601 |
| 2024-05-14 | 11.55 | $11.39 | 2439 |
| 2024-05-13 | 11.57 | $11.42 | 100 |
| 2024-05-10 | 11.59 | $11.42 | 100 |
| 2024-05-09 | 11.62 | $11.42 | 100 |
| 2024-05-08 | 11.65 | $11.42 | 100 |
| 2024-05-07 | 11.68 | $11.42 | 200 |
| 2024-05-06 | 11.72 | $11.39 | 900 |
| 2024-05-03 | 11.77 | $11.54 | 100 |
| 2024-05-02 | 11.81 | $11.65 | 400 |
| 2024-05-01 | 11.84 | $11.61 | 334 |
| 2024-04-30 | 11.87 | $11.64 | 1400 |
| 2024-04-29 | 11.91 | $11.97 | — |
| 2024-04-26 | 11.92 | $11.97 | 4700 |
| 2024-04-25 | 11.92 | $11.97 | 5212 |
| 2024-04-24 | 11.92 | $11.75 | 500 |
| 2024-04-23 | 11.95 | $11.79 | 4618 |
| 2024-04-22 | 11.96 | $11.70 | 30100 |
| 2024-04-19 | 11.98 | $11.61 | 7000 |
| 2024-04-18 | 12.00 | $11.61 | 600 |
| 2024-04-17 | 12.01 | $11.60 | 936 |
| 2024-04-16 | 12.02 | $11.71 | 4442 |
| 2024-04-15 | 12.01 | $12.00 | 8150 |
| 2024-04-12 | 11.96 | $12.00 | 441 |
| 2024-04-11 | 11.90 | $12.28 | 110145 |
| 2024-04-10 | 11.81 | $12.34 | 406 |
| 2024-04-09 | 11.70 | $12.49 | 5837 |
| 2024-04-08 | 11.57 | $12.43 | 2500 |
| 2024-04-05 | 11.43 | $12.39 | 3000 |
| 2024-04-04 | 11.29 | $12.32 | 10100 |
| 2024-04-03 | 11.14 | $12.59 | 34401 |
| 2024-04-02 | 10.96 | $12.05 | 400 |
| 2024-04-01 | 10.81 | $12.10 | 103321 |
| 2024-03-28 | 10.66 | $11.55 | 500 |
| 2024-03-27 | 10.55 | $11.73 | 2700 |
| 2024-03-26 | 10.42 | $11.30 | 2400 |
| 2024-03-25 | 10.33 | $10.86 | 100 |
| 2024-03-22 | 10.28 | $10.58 | 102 |
| 2024-03-21 | 10.25 | $10.54 | 100 |
| 2024-03-20 | 10.22 | $10.16 | 8725 |
| 2024-03-19 | 10.23 | $10.16 | 1100 |
| 2024-03-18 | 10.24 | $10.06 | 400 |
| 2024-03-15 | 10.27 | $9.99 | 6045 |
| 2024-03-14 | 10.31 | $10.24 | 9012 |
| 2024-03-13 | 10.32 | $10.24 | 1400 |
| 2024-03-12 | 10.35 | $10.28 | 115 |
| 2024-03-11 | 10.37 | $10.41 | 9300 |
| 2024-03-08 | 10.38 | $10.41 | 100 |
| 2024-03-07 | 10.40 | $10.05 | — |
| 2024-03-06 | 10.45 | $10.05 | 2844 |
| 2024-03-05 | 10.51 | $10.23 | — |
| 2024-03-04 | 10.55 | $10.23 | 1400 |
| 2024-03-01 | 10.59 | $10.70 | 3433 |
| 2024-02-29 | 10.60 | $10.25 | 8933 |
| 2024-02-28 | 10.65 | $10.46 | — |
| 2024-02-27 | 10.68 | $10.46 | — |
| 2024-02-26 | 10.72 | $10.46 | — |
| 2024-02-23 | 10.76 | $10.46 | 1100 |
| 2024-02-22 | 10.81 | $9.85 | — |
| 2024-02-21 | 10.91 | $9.85 | 1000 |
| 2024-02-20 | 11.02 | $11.08 | — |
| 2024-02-16 | 11.02 | $11.08 | — |
| 2024-02-15 | 11.00 | $11.08 | — |
| 2024-02-14 | 10.99 | $11.08 | — |
| 2024-02-13 | 10.97 | $11.08 | 800 |
| 2024-02-12 | 10.95 | $11.16 | 100 |
| 2024-02-09 | 10.93 | $10.74 | 5021 |
| 2024-02-08 | 10.94 | $10.85 | — |
| 2024-02-07 | 10.94 | $10.85 | — |
| 2024-02-06 | 10.96 | $10.85 | — |
| 2024-02-05 | 10.97 | $10.85 | 1200 |
| 2024-02-02 | 10.99 | $10.99 | 1100 |
| 2024-02-01 | 11.01 | $11.09 | 1000 |
| 2024-01-31 | 11.01 | $11.38 | — |
| 2024-01-30 | 11.00 | $11.38 | — |
| 2024-01-29 | 10.99 | $11.38 | 1500 |
| 2024-01-26 | 10.98 | $10.94 | — |
| 2024-01-25 | 11.02 | $10.94 | 100 |
| 2024-01-24 | 11.07 | $10.68 | — |
| 2024-01-23 | 11.14 | $10.68 | 3300 |
| 2024-01-22 | 11.22 | $10.54 | — |
| 2024-01-19 | 11.32 | $10.54 | — |
| 2024-01-18 | 11.43 | $10.54 | — |
| 2024-01-17 | 11.55 | $10.54 | 10749 |
| 2024-01-16 | 11.67 | $10.88 | — |
| 2024-01-12 | 11.75 | $10.88 | 400 |
| 2024-01-11 | 11.85 | $10.88 | 2926 |
| 2024-01-10 | 11.94 | $11.20 | 100 |
| 2024-01-09 | 12.00 | $12.03 | 400 |
| 2024-01-08 | 11.98 | $12.03 | 700 |
| 2024-01-05 | 11.96 | $12.03 | 650 |
| 2024-01-04 | 11.93 | $12.03 | 600 |
| 2024-01-03 | 11.89 | $12.03 | 7030 |
| 2024-01-02 | 11.85 | $12.23 | 1000 |
| 2023-12-29 | 11.77 | $12.14 | 4200 |
| 2023-12-28 | 11.69 | $12.30 | 437 |
| 2023-12-27 | 11.59 | $12.30 | 6900 |
| 2023-12-26 | 11.48 | $11.56 | 600 |
| 2023-12-22 | 11.43 | $12.15 | 600 |
| 2023-12-21 | 11.31 | $11.96 | 800 |
| 2023-12-20 | 11.20 | $11.96 | 2500 |
| 2023-12-19 | 11.09 | $11.80 | 900 |
| 2023-12-18 | 10.98 | $11.80 | 1200 |
| 2023-12-15 | 10.86 | $11.49 | 300 |
| 2023-12-14 | 10.77 | $11.61 | 2500 |
| 2023-12-13 | 10.66 | $11.45 | 1704 |
| 2023-12-12 | 10.56 | $11.24 | 1000 |
| 2023-12-11 | 10.47 | $11.24 | 1900 |
| 2023-12-08 | 10.37 | $11.12 | 800 |
| 2023-12-07 | 10.28 | $11.12 | 600 |
| 2023-12-06 | 10.19 | $11.12 | 800 |
| 2023-12-05 | 10.09 | $10.06 | 700 |
| 2023-12-04 | 10.09 | $10.06 | 700 |
| 2023-12-01 | 10.09 | $10.06 | 750 |
| 2023-11-30 | 10.10 | $10.06 | 800 |
| 2023-11-29 | 10.10 | $10.06 | 500 |
| 2023-11-28 | 10.09 | $10.06 | 115 |
| 2023-11-27 | 10.09 | $10.28 | 700 |
| 2023-11-24 | 10.06 | $10.28 | 2000 |
| 2023-11-22 | 10.02 | $10.06 | 850 |
| 2023-11-21 | 10.01 | $10.06 | 816 |
| 2023-11-20 | 10.00 | $10.06 | 925 |
| 2023-11-17 | 9.98 | $10.06 | 1200 |
| 2023-11-16 | 9.97 | $10.01 | 900 |
| 2023-11-15 | 9.96 | $10.23 | 1200 |
| 2023-11-14 | 9.93 | $10.15 | 900 |
| 2023-11-13 | 9.91 | $9.96 | 1000 |
| 2023-11-10 | 9.90 | $9.96 | 1050 |
| 2023-11-09 | 9.90 | $9.96 | 1536 |
| 2023-11-08 | 9.90 | $9.91 | 1100 |
| 2023-11-07 | 9.90 | $9.91 | 100 |
| 2023-11-06 | 9.90 | $10.44 | 1749 |
| 2023-11-03 | 9.85 | $10.53 | 106 |
| 2023-11-02 | 9.79 | $9.61 | 1100 |
| 2023-11-01 | 9.82 | $9.61 | 1400 |
| 2023-10-31 | 9.84 | $9.49 | 1100 |
| 2023-10-30 | 9.88 | $9.49 | 1300 |
| 2023-10-27 | 9.92 | $9.44 | 1100 |
| 2023-10-26 | 9.97 | $9.44 | 8001 |
| 2023-10-25 | 10.03 | $10.05 | 1000 |
| 2023-10-24 | 10.02 | $10.05 | 1000 |
| 2023-10-23 | 10.02 | $10.05 | 1000 |
| 2023-10-20 | 10.02 | $10.05 | 1000 |
| 2023-10-19 | 10.03 | $10.05 | 550 |
| 2023-10-18 | 10.04 | $10.05 | 205 |
| 2023-10-17 | 10.05 | $10.15 | 105 |
| 2023-10-16 | 10.05 | $10.08 | 410 |
| 2023-10-13 | 10.06 | $10.26 | 100 |
| 2023-10-12 | 10.06 | $10.26 | 403 |
| 2023-10-11 | 10.06 | $9.84 | 950 |
| 2023-10-10 | 10.11 | $9.84 | 1375 |
| 2023-10-09 | 10.15 | $9.84 | 1587 |
| 2023-10-06 | 10.20 | $9.84 | 604 |
| 2023-10-05 | 10.25 | $9.77 | 1800 |
| 2023-10-04 | 10.32 | $9.77 | 713 |
| 2023-10-03 | 10.38 | $9.79 | 820 |
| 2023-10-02 | 10.45 | $9.82 | 1800 |
| 2023-09-29 | 10.52 | $10.00 | 100 |
| 2023-09-28 | 10.57 | $10.33 | 1200 |
| 2023-09-27 | 10.60 | $10.33 | 632 |
| 2023-09-26 | 10.62 | $10.66 | 900 |
| 2023-09-25 | 10.60 | $10.66 | 200 |
| 2023-09-22 | 10.59 | $10.70 | 750 |
| 2023-09-21 | 10.57 | $10.70 | 600 |
| 2023-09-20 | 10.55 | $10.70 | 550 |
| 2023-09-19 | 10.52 | $10.70 | 500 |
| 2023-09-18 | 10.50 | $10.70 | 722 |
| 2023-09-15 | 10.46 | $10.73 | 2700 |
| 2023-09-14 | 10.43 | $10.43 | 400 |
| 2023-09-13 | 10.42 | $10.52 | 400 |
| 2023-09-12 | 10.40 | $10.52 | 400 |
| 2023-09-11 | 10.37 | $10.52 | 1800 |
| 2023-09-08 | 10.35 | $10.52 | 2000 |
| 2023-09-07 | 10.32 | $10.52 | 400 |
| 2023-09-06 | 10.29 | $10.52 | 3400 |
| 2023-09-05 | 10.26 | $10.52 | 106 |
| 2023-09-01 | 10.23 | $10.52 | 1400 |
| 2023-08-31 | 10.20 | $10.33 | 5600 |
| 2023-08-30 | 10.18 | $10.35 | 500 |
| 2023-08-29 | 10.16 | $10.25 | 600 |
| 2023-08-28 | 10.14 | $10.25 | 2600 |
| 2023-08-25 | 10.13 | $10.19 | 300 |
| 2023-08-24 | 10.12 | $10.23 | — |
| 2023-08-23 | 10.10 | $10.23 | 100 |
| 2023-08-22 | 10.09 | $10.20 | 2150 |
| 2023-08-21 | 10.07 | $10.20 | 13808 |
| 2023-08-18 | 10.05 | $10.02 | 2925 |
| 2023-08-17 | 10.05 | $10.02 | 600 |
| 2023-08-16 | 10.05 | $10.12 | 1000 |
| 2023-08-15 | 10.04 | $10.08 | 749 |
| 2023-08-14 | 10.02 | $10.00 | 3312 |
| 2023-08-11 | 10.01 | $10.00 | 35400 |
| 2023-08-10 | 10.00 | $10.10 | 800 |
| 2023-08-09 | 9.97 | $10.36 | 100 |
| 2023-08-08 | 9.91 | $10.33 | 37800 |
| 2023-08-07 | 9.85 | $9.90 | 12500 |
| 2023-08-04 | 9.82 | $9.94 | 3506 |
| 2023-08-03 | 9.78 | $9.94 | 312 |
| 2023-08-02 | 9.74 | $9.81 | 200 |
| 2023-08-01 | 9.70 | $10.12 | 23200 |
| 2023-07-31 | 9.62 | $10.02 | 15300 |
| 2023-07-28 | 9.55 | $10.14 | 2700 |
| 2023-07-27 | 9.46 | $9.90 | 3603 |
| 2023-07-26 | 9.39 | $9.90 | 3700 |
| 2023-07-25 | 9.31 | $9.97 | 11647 |
| 2023-07-24 | 9.21 | $9.79 | 300 |
| 2023-07-21 | 9.13 | $9.75 | 3000 |
| 2023-07-20 | 9.04 | $9.64 | 11300 |
| 2023-07-19 | 8.96 | $9.65 | 14300 |
| 2023-07-18 | 8.87 | $9.53 | 7100 |
| 2023-07-17 | 8.80 | $9.33 | 3900 |
| 2023-07-14 | 8.73 | $9.17 | 2002 |
| 2023-07-13 | 8.68 | $9.15 | 14040 |
| 2023-07-12 | 8.63 | $8.88 | 4300 |
| 2023-07-11 | 8.61 | $8.72 | 2050 |
| 2023-07-10 | 8.60 | $8.72 | 11101 |
| 2023-07-07 | 8.59 | $8.38 | 400 |
| 2023-07-06 | 8.61 | $8.38 | 28200 |
| 2023-07-05 | 8.64 | $8.87 | — |
| 2023-07-03 | 8.62 | $8.87 | 603 |
| 2023-06-30 | 8.59 | $8.80 | 12500 |
| 2023-06-29 | 8.58 | $8.57 | 100 |
| 2023-06-28 | 8.58 | $8.48 | 2800 |
| 2023-06-27 | 8.59 | $8.46 | 200 |
| 2023-06-26 | 8.61 | $8.37 | 1530 |
| 2023-06-23 | 8.64 | $8.29 | 29937 |
| 2023-06-22 | 8.67 | $8.60 | 15600 |
| 2023-06-21 | 8.68 | $8.60 | — |
| 2023-06-20 | 8.69 | $8.60 | 7401 |
| 2023-06-16 | 8.70 | $8.85 | 10443 |
| 2023-06-15 | 8.69 | $8.77 | 300 |
| 2023-06-14 | 8.67 | $8.64 | — |
| 2023-06-13 | 8.67 | $8.64 | — |
| 2023-06-12 | 8.67 | $8.64 | 2200 |
| 2023-06-09 | 8.67 | $8.73 | — |
| 2023-06-08 | 8.66 | $8.73 | — |
| 2023-06-07 | 8.65 | $8.73 | — |
| 2023-06-06 | 8.64 | $8.73 | — |
| 2023-06-05 | 8.62 | $8.73 | — |
| 2023-06-02 | 8.61 | $8.73 | 405 |
| 2023-06-01 | 8.59 | $8.45 | — |
| 2023-05-31 | 8.60 | $8.45 | 100 |
| 2023-05-30 | 8.61 | $8.50 | 1300 |
| 2023-05-26 | 8.62 | $8.88 | — |
| 2023-05-25 | 8.59 | $8.88 | 50000 |
| 2023-05-24 | 8.56 | $8.88 | 6200 |
| 2023-05-23 | 8.52 | $8.77 | 700 |
| 2023-05-22 | 8.50 | $8.66 | — |
| 2023-05-19 | 8.48 | $8.66 | 16831 |
| 2023-05-18 | 8.47 | $8.25 | — |
| 2023-05-17 | 8.50 | $8.25 | 26600 |
| 2023-05-16 | 8.53 | $8.25 | 700 |
| 2023-05-15 | 8.56 | $8.64 | 337 |
| 2023-05-12 | 8.55 | $8.53 | 3200 |
| 2023-05-11 | 8.56 | $8.38 | 2400 |
| 2023-05-10 | 8.59 | $8.85 | 14900 |
| 2023-05-09 | 8.57 | $8.85 | 600 |
| 2023-05-08 | 8.56 | $8.45 | 9050 |
| 2023-05-05 | 8.58 | $8.45 | 100 |
| 2023-05-04 | 8.61 | $8.28 | 2721 |
| 2023-05-03 | 8.66 | $8.31 | 400 |
| 2023-05-02 | 8.71 | $8.29 | 20328 |
| 2023-05-01 | 8.77 | $8.57 | 500 |
| 2023-04-28 | 8.80 | $8.74 | 200 |
| 2023-04-27 | 8.81 | $8.66 | 6125 |
| 2023-04-26 | 8.83 | $8.66 | 200 |
| 2023-04-25 | 8.84 | $8.69 | 300 |
| 2023-04-24 | 8.85 | $8.67 | 1000 |
| 2023-04-21 | 8.86 | $8.60 | 1800 |
| 2023-04-20 | 8.87 | $8.49 | 14500 |
| 2023-04-19 | 8.90 | $8.70 | 200 |
| 2023-04-18 | 8.90 | $8.79 | 1310 |
| 2023-04-17 | 8.89 | $8.87 | 105 |
| 2023-04-14 | 8.87 | $9.05 | 1220 |
| 2023-04-13 | 8.83 | $9.27 | 24800 |
| 2023-04-12 | 8.77 | $9.13 | 17000 |
| 2023-04-11 | 8.73 | $9.13 | 8700 |
| 2023-04-10 | 8.68 | $9.08 | 100 |
| 2023-04-06 | 8.64 | $9.20 | 4662 |
| 2023-04-05 | 8.59 | $9.20 | 3200 |
| 2023-04-04 | 8.55 | $9.20 | — |
| 2023-04-03 | 8.50 | $9.20 | 11000 |
| 2023-03-31 | 8.47 | $8.22 | — |
| 2023-03-30 | 8.54 | $8.22 | — |
| 2023-03-29 | 8.63 | $8.22 | — |
| 2023-03-28 | 8.73 | $8.22 | — |
| 2023-03-27 | 8.84 | $8.22 | — |
| 2023-03-24 | 8.96 | $8.22 | 900 |
| 2023-03-23 | 9.09 | $8.31 | — |
| 2023-03-22 | 9.23 | $8.31 | — |
| 2023-03-21 | 9.38 | $8.31 | — |
| 2023-03-20 | 9.53 | $8.31 | — |
| 2023-03-17 | 9.71 | $8.31 | 6125 |
| 2023-03-16 | 9.89 | $8.80 | 32912 |
| 2023-03-15 | 10.04 | $8.90 | 5800 |
| 2023-03-14 | 10.19 | $9.34 | — |
| 2023-03-13 | 10.31 | $9.34 | 800 |
| 2023-03-10 | 10.44 | $9.25 | 3534 |
| 2023-03-09 | 10.59 | $9.76 | — |
| 2023-03-08 | 10.69 | $9.76 | — |
| 2023-03-07 | 10.80 | $9.76 | 27600 |
| 2023-03-06 | 10.92 | $11.01 | — |
| 2023-03-03 | 10.92 | $11.01 | — |
| 2023-03-02 | 10.92 | $11.01 | 600 |
| 2023-03-01 | 10.92 | $10.87 | 300 |
| 2023-02-28 | 10.94 | $10.74 | 32908 |
| 2023-02-27 | 10.98 | $10.68 | — |
| 2023-02-24 | 11.03 | $10.68 | — |
| 2023-02-23 | 11.08 | $10.68 | — |
| 2023-02-22 | 11.14 | $10.68 | — |
| 2023-02-21 | 11.19 | $10.68 | 17100 |
| 2023-02-17 | 11.26 | $11.00 | 17100 |
| 2023-02-16 | 11.30 | $11.11 | 13009 |
| 2023-02-15 | 11.33 | $11.29 | — |
| 2023-02-14 | 11.34 | $11.29 | — |
| 2023-02-13 | 11.36 | $11.29 | 1505 |
| 2023-02-10 | 11.38 | $11.34 | 2919 |
| 2023-02-09 | 11.41 | $11.13 | 6047 |
| 2023-02-08 | 11.46 | $11.16 | — |
| 2023-02-07 | 11.51 | $11.16 | — |
| 2023-02-06 | 11.57 | $11.16 | 600 |
| 2023-02-03 | 11.63 | $11.06 | — |
| 2023-02-02 | 11.70 | $11.06 | 6400 |
| 2023-02-01 | 11.77 | $11.60 | 4100 |
| 2023-01-31 | 11.79 | $11.80 | 74004 |
| 2023-01-30 | 11.79 | $11.66 | — |
| 2023-01-27 | 11.80 | $11.66 | 10100 |
| 2023-01-26 | 11.81 | $11.80 | 600 |
| 2023-01-25 | 11.81 | $11.45 | 500 |
| 2023-01-24 | 11.84 | $11.44 | 501 |
| 2023-01-23 | 11.87 | $11.68 | 613 |
| 2023-01-20 | 11.88 | $11.60 | 245 |
| 2023-01-19 | 11.90 | $11.69 | 1000 |
| 2023-01-18 | 11.91 | $11.69 | 3843 |
| 2023-01-17 | 11.92 | $12.41 | 2300 |
| 2023-01-13 | 11.85 | $12.41 | 3600 |
| 2023-01-12 | 11.79 | $12.41 | — |
| 2023-01-11 | 11.71 | $12.41 | 3500 |
| 2023-01-10 | 11.64 | $12.50 | 300 |
| 2023-01-09 | 11.55 | $11.74 | — |
| 2023-01-06 | 11.53 | $11.74 | 1600 |
| 2023-01-05 | 11.51 | $11.26 | — |
| 2023-01-04 | 11.54 | $11.26 | 9000 |
| 2023-01-03 | 11.57 | $11.13 | 27603 |
| 2022-12-30 | 11.62 | $11.73 | 3036 |
| 2022-12-29 | 11.61 | $11.60 | — |
| 2022-12-28 | 11.61 | $11.60 | 27834 |
| 2022-12-27 | 11.61 | $11.38 | 6500 |
| 2022-12-23 | 11.64 | $11.76 | 2504 |
| 2022-12-22 | 11.63 | $11.63 | 2540 |
| 2022-12-21 | 11.63 | $12.00 | 5105 |
| 2022-12-20 | 11.60 | $11.55 | — |
| 2022-12-19 | 11.62 | $11.55 | — |
| 2022-12-16 | 11.63 | $11.55 | 5000 |
| 2022-12-15 | 11.65 | $11.53 | — |
| 2022-12-14 | 11.67 | $11.53 | — |
| 2022-12-13 | 11.69 | $11.53 | — |
| 2022-12-12 | 11.71 | $11.53 | — |
| 2022-12-09 | 11.73 | $11.53 | 520 |
| 2022-12-08 | 11.75 | $11.60 | 23900 |
| 2022-12-07 | 11.76 | $11.55 | 1000 |
| 2022-12-06 | 11.78 | $11.65 | — |
| 2022-12-05 | 11.79 | $11.65 | 400 |
| 2022-12-02 | 11.80 | $11.86 | 1425 |
| 2022-12-01 | 11.78 | $11.88 | 9400 |
| 2022-11-30 | 11.76 | $11.79 | — |
| 2022-11-29 | 11.75 | $11.79 | 1300 |
| 2022-11-28 | 11.73 | $11.86 | 1135 |
| 2022-11-25 | 11.69 | $11.75 | — |
| 2022-11-23 | 11.66 | $11.75 | 12400 |
| 2022-11-22 | 11.63 | $11.91 | 40000 |
| 2022-11-21 | 11.57 | $11.90 | 17000 |
| 2022-11-18 | 11.51 | $11.97 | 900 |
| 2022-11-17 | 11.43 | $12.05 | 1600 |
| 2022-11-16 | 11.34 | $11.58 | — |
| 2022-11-15 | 11.28 | $11.58 | — |
| 2022-11-14 | 11.22 | $11.58 | — |
| 2022-11-11 | 11.14 | $11.58 | — |
| 2022-11-10 | 11.06 | $11.58 | 20345 |
| 2022-11-09 | 10.97 | $11.62 | 28200 |
| 2022-11-08 | 10.86 | $11.59 | 100 |
| 2022-11-07 | 10.75 | $11.62 | 230 |
| 2022-11-04 | 10.63 | $11.74 | 600 |
| 2022-11-03 | 10.49 | $11.28 | 35340 |
| 2022-11-02 | 10.38 | $10.96 | 800 |
| 2022-11-01 | 10.30 | $10.67 | 300 |
| 2022-10-31 | 10.25 | $10.71 | 15300 |
| 2022-10-28 | 10.19 | $10.67 | 43100 |
| 2022-10-27 | 10.12 | $10.81 | 17338 |
| 2022-10-26 | 10.04 | $10.35 | — |
| 2022-10-25 | 10.00 | $10.35 | 9300 |
| 2022-10-24 | 9.95 | $10.41 | 11500 |
| 2022-10-21 | 9.88 | $10.11 | 1700 |
| 2022-10-20 | 9.84 | $10.31 | — |
| 2022-10-19 | 9.78 | $10.31 | 32300 |
| 2022-10-18 | 9.72 | $10.07 | 900 |
| 2022-10-17 | 9.68 | $9.59 | — |
| 2022-10-14 | 9.69 | $9.59 | 22800 |
| 2022-10-13 | 9.70 | $9.55 | 100 |
| 2022-10-12 | 9.72 | $9.55 | 19600 |
| 2022-10-11 | 9.74 | $9.82 | 4100 |
| 2022-10-10 | 9.74 | $9.78 | 5650 |
| 2022-10-07 | 9.74 | $9.78 | 26300 |
| 2022-10-06 | 9.75 | $9.77 | 53500 |
| 2022-10-05 | 9.76 | $10.36 | 500 |
| 2022-10-04 | 9.71 | $10.42 | 5400 |
| 2022-10-03 | 9.65 | $9.60 | 8425 |
| 2022-09-30 | 9.68 | $9.60 | 2400 |
| 2022-09-29 | 9.71 | $9.60 | 200 |
| 2022-09-28 | 9.75 | $9.07 | 9812 |
| 2022-09-27 | 9.84 | $9.07 | 11200 |
| 2022-09-26 | 9.94 | $9.07 | 700 |
| 2022-09-23 | 10.05 | $9.02 | 1301 |
| 2022-09-22 | 10.18 | $9.78 | 2800 |
| 2022-09-21 | 10.24 | $9.95 | 300 |
| 2022-09-20 | 10.28 | $10.09 | 500 |
| 2022-09-19 | 10.32 | $10.09 | 3000 |
| 2022-09-16 | 10.35 | $9.99 | 523 |
| 2022-09-15 | 10.40 | $10.28 | 500 |
| 2022-09-14 | 10.42 | $10.34 | 900 |
| 2022-09-13 | 10.44 | $10.34 | 100 |
| 2022-09-12 | 10.46 | $10.23 | 5850 |
| 2022-09-09 | 10.50 | $10.23 | 2200 |
| 2022-09-08 | 10.54 | $10.25 | 500 |
| 2022-09-07 | 10.58 | $10.25 | 13800 |
| 2022-09-06 | 10.63 | $10.33 | 3205 |
| 2022-09-02 | 10.67 | $10.13 | 2100 |
| 2022-09-01 | 10.74 | $10.10 | 9523 |
| 2022-08-31 | 10.81 | $10.62 | 900 |
| 2022-08-30 | 10.84 | $10.43 | 500 |
| 2022-08-29 | 10.89 | $11.15 | 300 |
| 2022-08-26 | 10.88 | $11.15 | 200 |
| 2022-08-25 | 10.87 | $11.15 | 33500 |
| 2022-08-24 | 10.87 | $11.01 | 16800 |
| 2022-08-23 | 10.88 | $10.50 | 600 |
| 2022-08-22 | 10.94 | $10.33 | 16900 |
| 2022-08-19 | 11.02 | $10.57 | 25400 |
| 2022-08-18 | 11.08 | $10.45 | 10500 |
| 2022-08-17 | 11.16 | $10.65 | 300 |
| 2022-08-16 | 11.22 | $10.85 | 150 |
| 2022-08-15 | 11.26 | $10.85 | 7900 |
| 2022-08-12 | 11.29 | $11.00 | 32900 |
| 2022-08-11 | 11.32 | $11.23 | 100 |
| 2022-08-10 | 11.31 | $11.23 | 100 |
| 2022-08-09 | 11.31 | $11.23 | 4600 |
| 2022-08-08 | 11.30 | $11.02 | 3401 |
| 2022-08-05 | 11.31 | $10.89 | 110 |
| 2022-08-04 | 11.34 | $11.34 | 100 |
| 2022-08-03 | 11.31 | $11.34 | 100 |
| 2022-08-02 | 11.29 | $11.65 | 1000 |
| 2022-08-01 | 11.23 | $12.49 | 3800 |
| 2022-07-29 | 11.10 | $11.99 | 104 |
| 2022-07-28 | 11.00 | $11.29 | 1140 |
| 2022-07-27 | 10.98 | $11.25 | 100 |
| 2022-07-26 | 10.95 | $11.25 | — |
| 2022-07-25 | 10.93 | $11.25 | 519 |
| 2022-07-22 | 10.90 | $11.01 | — |
| 2022-07-21 | 10.89 | $11.01 | 10100 |
| 2022-07-20 | 10.88 | $10.92 | 15200 |
| 2022-07-19 | 10.88 | $11.03 | 1000 |
| 2022-07-18 | 10.87 | $10.60 | — |
| 2022-07-15 | 10.91 | $10.60 | 100 |
| 2022-07-14 | 10.94 | $10.30 | 500 |
| 2022-07-13 | 11.02 | $10.91 | — |
| 2022-07-12 | 11.04 | $10.91 | — |
| 2022-07-11 | 11.07 | $10.91 | — |
| 2022-07-08 | 11.11 | $10.91 | — |
| 2022-07-07 | 11.16 | $10.91 | 400 |
| 2022-07-06 | 11.23 | $10.19 | 12043 |
| 2022-07-05 | 11.38 | $11.92 | — |
| 2022-07-01 | 11.37 | $11.92 | 220 |
| 2022-06-30 | 11.36 | $11.10 | — |
| 2022-06-29 | 11.44 | $11.10 | — |
| 2022-06-28 | 11.53 | $11.10 | — |
| 2022-06-27 | 11.63 | $11.10 | 320 |
| 2022-06-24 | 11.74 | $10.61 | 800 |
| 2022-06-23 | 11.90 | $10.29 | 700 |
| 2022-06-22 | 12.11 | $10.94 | 82042 |
| 2022-06-21 | 12.27 | $11.40 | 27100 |
| 2022-06-17 | 12.38 | $10.69 | 30800 |
| 2022-06-16 | 12.57 | $11.28 | 400 |
| 2022-06-15 | 12.71 | $11.48 | 205 |
| 2022-06-14 | 12.83 | $11.24 | 3100 |
| 2022-06-13 | 12.98 | $12.90 | — |
| 2022-06-10 | 12.98 | $12.90 | — |
| 2022-06-09 | 12.96 | $12.90 | 100 |
| 2022-06-08 | 12.94 | $13.45 | — |
| 2022-06-07 | 12.86 | $13.45 | 3000 |
| 2022-06-06 | 12.77 | $13.21 | 1100 |
| 2022-06-03 | 12.69 | $13.19 | 400 |
| 2022-06-02 | 12.61 | $13.13 | 100 |
| 2022-06-01 | 12.53 | $12.78 | 9800 |
| 2022-05-31 | 12.48 | $12.63 | 300 |
| 2022-05-27 | 12.44 | $13.02 | — |
| 2022-05-26 | 12.36 | $13.02 | 1549 |
| 2022-05-25 | 12.28 | $13.03 | 600 |
| 2022-05-24 | 12.19 | $12.77 | 6000 |
| 2022-05-23 | 12.13 | $12.48 | — |
| 2022-05-20 | 12.09 | $12.49 | 6300 |
| 2022-05-19 | 12.04 | $12.25 | 5600 |
| 2022-05-18 | 12.03 | $12.10 | 4000 |
| 2022-05-17 | 12.03 | $12.74 | 300 |
| 2022-05-16 | 11.98 | $12.77 | 4500 |
| 2022-05-13 | 11.92 | $12.06 | 2900 |
| 2022-05-12 | 11.94 | $11.29 | 1000 |
| 2022-05-11 | 12.04 | $11.88 | 100 |
| 2022-05-10 | 12.09 | $11.40 | 700 |
| 2022-05-09 | 12.20 | $11.48 | 325 |
| 2022-05-06 | 12.31 | $11.86 | 100 |
| 2022-05-05 | 12.38 | $11.96 | 1050 |
| 2022-05-04 | 12.45 | $11.96 | 600 |
| 2022-05-03 | 12.53 | $11.79 | 300 |
| 2022-05-02 | 12.63 | $11.83 | 700 |
| 2022-04-29 | 12.73 | $12.67 | 2033 |
| 2022-04-28 | 12.75 | $12.12 | 1000 |
| 2022-04-27 | 12.82 | $12.08 | 4100 |
| 2022-04-26 | 12.90 | $12.37 | 1000 |
| 2022-04-25 | 12.95 | $11.99 | 2000 |
| 2022-04-22 | 13.04 | $12.38 | 1000 |
| 2022-04-21 | 13.09 | $12.75 | 800 |
| 2022-04-20 | 13.10 | $13.34 | 1300 |
| 2022-04-19 | 13.05 | $13.26 | 1700 |
| 2022-04-18 | 13.00 | $13.39 | 900 |
| 2022-04-14 | 12.93 | $13.30 | 700 |
| 2022-04-13 | 12.85 | $13.36 | 2500 |
| 2022-04-12 | 12.76 | $13.30 | 800 |
| 2022-04-11 | 12.66 | $13.00 | 5400 |
| 2022-04-08 | 12.57 | $13.25 | 1300 |
| 2022-04-07 | 12.44 | $13.09 | 205 |
| 2022-04-06 | 12.31 | $13.12 | 100 |
| 2022-04-05 | 12.17 | $13.20 | 1326 |
| 2022-04-04 | 12.01 | $12.89 | 7614 |
| 2022-04-01 | 11.87 | $12.82 | 400 |
| 2022-03-31 | 11.72 | $12.23 | 400 |
| 2022-03-30 | 11.62 | $12.49 | 4300 |
| 2022-03-29 | 11.48 | $12.50 | 1000 |
| 2022-03-28 | 11.33 | $12.47 | 704 |
| 2022-03-25 | 11.18 | $12.38 | 300 |
| 2022-03-24 | 11.02 | $12.16 | 1500 |
| 2022-03-23 | 10.87 | $12.09 | 6500 |
| 2022-03-22 | 10.71 | $11.71 | 15200 |
| 2022-03-21 | 10.59 | $11.69 | 15700 |
| 2022-03-18 | 10.46 | $11.48 | 6200 |
| 2022-03-17 | 10.35 | $11.07 | 100 |
| 2022-03-16 | 10.27 | $10.42 | 1600 |
| 2022-03-15 | 10.25 | $10.03 | 200 |
| 2022-03-14 | 10.27 | $10.00 | 3500 |
| 2022-03-11 | 10.29 | $10.34 | 7709 |
| 2022-03-10 | 10.28 | $10.33 | 2800 |
| 2022-03-09 | 10.27 | $10.35 | 1600 |
| 2022-03-08 | 10.25 | $11.05 | 4200 |
| 2022-03-07 | 10.17 | $10.37 | 1200 |
| 2022-03-04 | 10.15 | $10.03 | 6200 |
| 2022-03-03 | 10.16 | $10.19 | 500 |
| 2022-03-02 | 10.15 | $10.32 | 14600 |
| 2022-03-01 | 10.13 | $10.34 | 3800 |
| 2022-02-28 | 10.10 | $10.15 | 13720 |
| 2022-02-25 | 10.09 | $9.98 | 3925 |
| 2022-02-24 | 10.09 | $10.00 | 2200 |
| 2022-02-23 | 10.09 | $9.92 | 2245 |
| 2022-02-22 | 10.10 | $10.07 | 2000 |
| 2022-02-18 | 10.08 | $10.35 | — |
| 2022-02-17 | 10.04 | $10.35 | 2500 |
| 2022-02-16 | 10.00 | $10.45 | 3600 |
| 2022-02-15 | 9.94 | $10.06 | 2700 |
| 2022-02-14 | 9.92 | $9.84 | 5700 |
| 2022-02-11 | 9.92 | $10.13 | 3100 |
| 2022-02-10 | 9.89 | $10.03 | 1500 |
| 2022-02-09 | 9.86 | $10.08 | — |
| 2022-02-08 | 9.84 | $10.08 | 2600 |
| 2022-02-07 | 9.80 | $10.40 | 11100 |
| 2022-02-04 | 9.74 | $10.04 | 100 |
| 2022-02-03 | 9.70 | $9.86 | — |
| 2022-02-02 | 9.68 | $9.86 | 1400 |
| 2022-02-01 | 9.66 | $9.80 | 1200 |
| 2022-01-31 | 9.64 | $9.80 | 400 |
| 2022-01-28 | 9.62 | $9.45 | 7927 |
| 2022-01-27 | 9.63 | $9.64 | 700 |
| 2022-01-26 | 9.61 | $9.56 | 400 |
| 2022-01-25 | 9.60 | $9.48 | 600 |
| 2022-01-24 | 9.60 | $9.69 | 800 |
| 2022-01-21 | 9.57 | $9.69 | 600 |
| 2022-01-20 | 9.53 | $9.69 | 200 |
| 2022-01-19 | 9.49 | $9.65 | 400 |
| 2022-01-18 | 9.44 | $9.86 | 10600 |
| 2022-01-14 | 9.37 | $9.75 | 5300 |
| 2022-01-13 | 9.30 | $9.71 | 9300 |
| 2022-01-12 | 9.22 | $10.02 | 11205 |
| 2022-01-11 | 9.11 | $9.70 | 4300 |
| 2022-01-10 | 9.02 | $9.31 | 4320 |
| 2022-01-07 | 8.96 | $9.41 | 1900 |
| 2022-01-06 | 8.88 | $9.38 | 8300 |
| 2022-01-05 | 8.81 | $9.58 | 9700 |
| 2022-01-04 | 8.70 | $9.35 | 12400 |
| 2022-01-03 | 8.62 | $9.25 | 4809 |
| 2021-12-31 | 8.54 | $9.06 | 700 |
| 2021-12-30 | 8.47 | $8.93 | 5600 |
| 2021-12-29 | 8.42 | $8.89 | 6400 |
| 2021-12-28 | 8.36 | $8.73 | 500 |
| 2021-12-27 | 8.32 | $8.73 | 450 |
| 2021-12-23 | 8.27 | $8.73 | 9305 |
| 2021-12-22 | 8.22 | $8.39 | 1516 |
| 2021-12-21 | 8.21 | $8.29 | 5800 |
| 2021-12-20 | 8.21 | $8.19 | 5223 |
| 2021-12-17 | 8.21 | $8.23 | 400 |
| 2021-12-16 | 8.22 | $8.21 | 16200 |
| 2021-12-15 | 8.23 | $8.12 | 1147 |
| 2021-12-14 | 8.25 | $8.03 | 2500 |
| 2021-12-13 | 8.29 | $8.09 | 500 |
| 2021-12-10 | 8.32 | $8.18 | 2500 |
| 2021-12-09 | 8.35 | $8.17 | 2700 |
| 2021-12-08 | 8.38 | $8.40 | 5200 |
| 2021-12-07 | 8.40 | $8.35 | 300 |
| 2021-12-06 | 8.42 | $8.19 | 250 |
| 2021-12-03 | 8.45 | $8.19 | 175 |
| 2021-12-02 | 8.49 | $8.19 | 100 |
| 2021-12-01 | 8.53 | $8.28 | 600 |
| 2021-11-30 | 8.56 | $8.22 | 6528 |
| 2021-11-29 | 8.59 | $8.28 | 59800 |
| 2021-11-26 | 8.61 | $8.23 | 800 |
| 2021-11-24 | 8.63 | $8.62 | 1400 |
| 2021-11-23 | 8.61 | $8.46 | 100 |
| 2021-11-22 | 8.60 | $8.46 | 700 |
| 2021-11-19 | 8.59 | $8.49 | 1000 |
| 2021-11-18 | 8.56 | $8.68 | 800 |
| 2021-11-17 | 8.52 | $8.72 | 300 |
| 2021-11-16 | 8.46 | $9.16 | 2200 |
| 2021-11-15 | 8.36 | $9.01 | 1542 |
| 2021-11-12 | 8.27 | $8.75 | 3600 |
| 2021-11-11 | 8.19 | $8.65 | 3100 |
| 2021-11-10 | 8.12 | $8.69 | 1606 |
| 2021-11-09 | 8.05 | $8.85 | 100 |
| 2021-11-08 | 7.95 | $9.01 | — |
| 2021-11-05 | 7.83 | $9.01 | 1400 |
| 2021-11-04 | 7.70 | $8.54 | 5505 |
| 2021-11-03 | 7.61 | $7.87 | 800 |
| 2021-11-02 | 7.58 | $7.72 | 5443 |
| 2021-11-01 | 7.56 | $7.62 | 6505 |
| 2021-10-29 | 7.55 | $7.47 | 700 |
| 2021-10-28 | 7.54 | $7.35 | 700 |
| 2021-10-27 | 7.55 | $7.31 | 1400 |
| 2021-10-26 | 7.56 | $7.47 | 4800 |
| 2021-10-25 | 7.54 | $7.56 | 5700 |
| 2021-10-22 | 7.52 | $7.49 | 300 |
| 2021-10-21 | 7.50 | $7.60 | 2749 |
| 2021-10-20 | 7.46 | $7.85 | 4914 |
| 2021-10-19 | 7.39 | $7.75 | 3400 |
| 2021-10-18 | 7.32 | $7.91 | 3500 |
| 2021-10-15 | 7.23 | $7.97 | 5900 |
| 2021-10-14 | 7.13 | $7.82 | 8720 |
| 2021-10-13 | 7.03 | $7.65 | 1800 |
| 2021-10-12 | 6.94 | $7.83 | 1600 |
| 2021-10-11 | 6.83 | $7.28 | — |
| 2021-10-08 | 6.77 | $7.28 | 700 |
| 2021-10-07 | 6.70 | $7.08 | 1738 |
| 2021-10-06 | 6.65 | $6.87 | 126 |
| 2021-10-05 | 6.62 | $6.84 | 44800 |
| 2021-10-04 | 6.58 | $6.79 | 3411 |
| 2021-10-01 | 6.56 | $6.94 | 23900 |
| 2021-09-30 | 6.51 | $6.77 | 1300 |
| 2021-09-29 | 6.49 | $6.76 | 3019 |
| 2021-09-28 | 6.46 | $6.80 | 101 |
| 2021-09-27 | 6.42 | $6.83 | 13200 |
| 2021-09-24 | 6.38 | $6.64 | 4215 |
| 2021-09-23 | 6.36 | $6.55 | 5643 |
| 2021-09-22 | 6.35 | $6.23 | 545 |
| 2021-09-21 | 6.36 | $6.05 | 1824 |
| 2021-09-20 | 6.40 | $6.00 | 5900 |
| 2021-09-17 | 6.43 | $6.29 | 100 |
| 2021-09-16 | 6.44 | $6.43 | 1400 |
| 2021-09-15 | 6.44 | $6.46 | 1500 |
| 2021-09-14 | 6.44 | $6.30 | 900 |
| 2021-09-13 | 6.45 | $6.47 | 1437 |
| 2021-09-10 | 6.45 | $6.35 | — |
| 2021-09-09 | 6.47 | $6.35 | 1205 |
| 2021-09-08 | 6.49 | $6.46 | 1200 |
| 2021-09-07 | 6.50 | $6.70 | 3600 |
| 2021-09-03 | 6.48 | $6.76 | 12543 |
| 2021-09-02 | 6.45 | $6.52 | — |
| 2021-09-01 | 6.45 | $6.52 | 3000 |
| 2021-08-31 | 6.44 | $6.50 | 4200 |
| 2021-08-30 | 6.43 | $6.56 | 1220 |
| 2021-08-27 | 6.42 | $6.37 | 4224 |
| 2021-08-26 | 6.43 | $6.25 | 600 |
| 2021-08-25 | 6.45 | $6.29 | 6901 |
| 2021-08-24 | 6.47 | $6.15 | — |
| 2021-08-23 | 6.50 | $6.15 | — |
| 2021-08-20 | 6.53 | $6.15 | 1000 |
| 2021-08-19 | 6.57 | $6.14 | 1205 |
| 2021-08-18 | 6.60 | $6.55 | 200 |
| 2021-08-17 | 6.60 | $6.82 | 1945 |
| 2021-08-16 | 6.56 | $7.00 | — |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.20
2026-08-12
Close Price
$10.42
Vol: 4442
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.26
Average
9.91
Maximum
13.60
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 9.20 | $10.42 | 4442 |
| 2026-08-11 | 8.94 | $9.12 | 142700 |
| 2026-08-10 | 8.91 | $8.99 | 119918 |
| 2026-08-07 | 8.91 | $8.94 | 9600 |
| 2026-08-06 | 8.91 | $8.94 | 30817 |
| 2026-08-05 | 8.92 | $8.80 | 24110 |
| 2026-08-04 | 8.96 | $8.74 | 80400 |
| 2026-08-03 | 9.02 | $8.90 | 1300 |
| 2026-07-31 | 9.05 | $8.90 | 25904 |
| 2026-07-30 | 9.09 | $9.03 | 43342 |
| 2026-07-29 | 9.11 | $9.02 | 51544 |
| 2026-07-28 | 9.14 | $9.03 | 45101 |
| 2026-07-27 | 9.17 | $9.25 | 38337 |
| 2026-07-24 | 9.15 | $9.38 | 8138 |
| 2026-07-23 | 9.11 | $9.41 | 22229 |
| 2026-07-22 | 9.05 | $9.37 | 25312 |
| 2026-07-21 | 9.00 | $9.42 | 11300 |
| 2026-07-20 | 8.92 | $9.34 | 36133 |
| 2026-07-17 | 8.86 | $9.08 | 109436 |
| 2026-07-16 | 8.83 | $9.06 | 84318 |
| 2026-07-15 | 8.81 | $9.04 | 88245 |
| 2026-07-14 | 8.79 | $9.10 | 66931 |
| 2026-07-13 | 8.76 | $9.15 | 101 |
| 2026-07-10 | 8.71 | $9.15 | 10000 |
| 2026-07-09 | 8.66 | $9.14 | 71714 |
| 2026-07-08 | 8.60 | $8.78 | 500 |
| 2026-07-07 | 8.61 | $8.78 | 37400 |
| 2026-07-06 | 8.62 | $8.75 | 32635 |
| 2026-07-02 | 8.65 | $8.84 | 38900 |
| 2026-07-01 | 8.66 | $8.69 | 1500 |
| 2026-06-30 | 8.72 | $8.68 | 21600 |
| 2026-06-29 | 8.78 | $8.62 | 11100 |
| 2026-06-26 | 8.87 | $8.63 | 13500 |
| 2026-06-25 | 8.98 | $8.59 | 23502 |
| 2026-06-24 | 9.11 | $8.38 | 102600 |
| 2026-06-23 | 9.31 | $8.69 | 4808 |
| 2026-06-22 | 9.48 | $8.92 | 33517 |
| 2026-06-18 | 9.63 | $9.03 | 62927 |
| 2026-06-17 | 9.79 | $9.34 | 41109 |
| 2026-06-16 | 9.90 | $9.57 | 100 |
| 2026-06-15 | 9.99 | $9.57 | 27146 |
| 2026-06-12 | 10.09 | $9.74 | 51300 |
| 2026-06-11 | 10.17 | $9.89 | 1336 |
| 2026-06-10 | 10.23 | $9.89 | 48012 |
| 2026-06-09 | 10.30 | $9.84 | 19704 |
| 2026-06-08 | 10.39 | $10.03 | 11800 |
| 2026-06-05 | 10.46 | $10.04 | 31928 |
| 2026-06-04 | 10.53 | $10.34 | 42148 |
| 2026-06-03 | 10.55 | $10.51 | 6700 |
| 2026-06-02 | 10.54 | $10.62 | 29500 |
| 2026-06-01 | 10.51 | $10.49 | 72624 |
| 2026-05-29 | 10.49 | $10.41 | 369100 |
| 2026-05-28 | 10.49 | $10.42 | 121100 |
| 2026-05-27 | 10.48 | $10.43 | 79100 |
| 2026-05-26 | 10.47 | $10.49 | 85300 |
| 2026-05-22 | 10.45 | $10.34 | 100 |
| 2026-05-21 | 10.45 | $10.34 | 10300 |
| 2026-05-20 | 10.45 | $10.29 | 4000 |
| 2026-05-19 | 10.46 | $10.28 | 22600 |
| 2026-05-18 | 10.47 | $10.00 | 47100 |
| 2026-05-15 | 10.54 | $10.18 | 3600 |
| 2026-05-14 | 10.58 | $10.23 | 100 |
| 2026-05-13 | 10.62 | $10.21 | 7300 |
| 2026-05-12 | 10.67 | $10.31 | 44325 |
| 2026-05-11 | 10.70 | $10.69 | 46831 |
| 2026-05-08 | 10.65 | $10.67 | 55900 |
| 2026-05-07 | 10.60 | $10.97 | 200 |
| 2026-05-06 | 10.47 | $11.27 | 4351 |
| 2026-05-05 | 10.26 | $11.27 | 4727 |
| 2026-05-04 | 10.01 | $10.13 | 600 |
| 2026-05-01 | 9.96 | $10.13 | 1400 |
| 2026-04-30 | 9.90 | $10.18 | 3517 |
| 2026-04-29 | 9.82 | $10.18 | 400 |
| 2026-04-28 | 9.72 | $10.18 | 42400 |
| 2026-04-27 | 9.61 | $9.99 | 500 |
| 2026-04-24 | 9.53 | $9.89 | 5900 |
| 2026-04-23 | 9.44 | $9.60 | 3200 |
| 2026-04-22 | 9.41 | $9.46 | 8700 |
| 2026-04-21 | 9.40 | $9.27 | 3200 |
| 2026-04-20 | 9.43 | $9.27 | 45942 |
| 2026-04-17 | 9.46 | $9.21 | 29118 |
| 2026-04-16 | 9.51 | $9.38 | 1925 |
| 2026-04-15 | 9.54 | $9.54 | 3200 |
| 2026-04-14 | 9.53 | $9.49 | 3200 |
| 2026-04-13 | 9.53 | $9.54 | 3200 |
| 2026-04-10 | 9.52 | $9.47 | 4300 |
| 2026-04-09 | 9.52 | $9.41 | 100 |
| 2026-04-08 | 9.54 | $9.42 | — |
| 2026-04-07 | 9.56 | $9.42 | — |
| 2026-04-06 | 9.58 | $9.42 | 9210 |
| 2026-04-02 | 9.60 | $9.50 | 53828 |
| 2026-04-01 | 9.61 | $9.39 | 2329 |
| 2026-03-31 | 9.64 | $9.47 | 2800 |
| 2026-03-30 | 9.66 | $9.76 | 1102 |
| 2026-03-27 | 9.62 | $9.90 | 2127 |
| 2026-03-26 | 9.54 | $9.58 | 5900 |
| 2026-03-25 | 9.52 | $9.63 | 300 |
| 2026-03-24 | 9.48 | $9.76 | 1300 |
| 2026-03-23 | 9.41 | $9.48 | 2600 |
| 2026-03-20 | 9.38 | $9.36 | 1000 |
| 2026-03-19 | 9.38 | $9.53 | — |
| 2026-03-18 | 9.34 | $9.53 | 1000 |
| 2026-03-17 | 9.29 | $9.15 | 1000 |
| 2026-03-16 | 9.31 | $9.15 | — |
| 2026-03-13 | 9.34 | $9.15 | 3800 |
| 2026-03-12 | 9.37 | $9.33 | 1000 |
| 2026-03-11 | 9.37 | $9.33 | 1000 |
| 2026-03-10 | 9.37 | $9.33 | 64315 |
| 2026-03-09 | 9.37 | $9.30 | 610 |
| 2026-03-06 | 9.37 | $9.30 | 2800 |
| 2026-03-05 | 9.37 | $9.28 | 5900 |
| 2026-03-04 | 9.38 | $9.28 | 1700 |
| 2026-03-03 | 9.38 | $9.20 | 2000 |
| 2026-03-02 | 9.41 | $9.45 | 6200 |
| 2026-02-27 | 9.38 | $9.06 | 25000 |
| 2026-02-26 | 9.43 | $9.48 | 214 |
| 2026-02-25 | 9.40 | $9.50 | 200 |
| 2026-02-24 | 9.36 | $9.30 | 100 |
| 2026-02-23 | 9.35 | $9.30 | 100 |
| 2026-02-20 | 9.35 | $9.30 | 208 |
| 2026-02-19 | 9.33 | $9.33 | — |
| 2026-02-18 | 9.32 | $9.33 | — |
| 2026-02-17 | 9.29 | $9.33 | — |
| 2026-02-13 | 9.26 | $9.33 | 604 |
| 2026-02-12 | 9.23 | $9.06 | 600 |
| 2026-02-11 | 9.25 | $9.34 | 815 |
| 2026-02-10 | 9.20 | $9.28 | 1011 |
| 2026-02-09 | 9.17 | $9.51 | 1700 |
| 2026-02-06 | 9.08 | $9.25 | 3800 |
| 2026-02-05 | 9.03 | $9.14 | 48834 |
| 2026-02-04 | 8.99 | $9.12 | 145 |
| 2026-02-03 | 8.95 | $9.04 | 2800 |
| 2026-02-02 | 8.92 | $8.99 | 2400 |
| 2026-01-30 | 8.90 | $8.94 | — |
| 2026-01-29 | 8.88 | $8.94 | 100 |
| 2026-01-28 | 8.86 | $8.94 | 1000 |
| 2026-01-27 | 8.83 | $8.97 | 600 |
| 2026-01-26 | 8.79 | $8.82 | 147400 |
| 2026-01-23 | 8.78 | $8.85 | 1013 |
| 2026-01-22 | 8.76 | $8.95 | 86800 |
| 2026-01-21 | 8.72 | $8.94 | 405 |
| 2026-01-20 | 8.67 | $8.76 | 60300 |
| 2026-01-16 | 8.65 | $8.78 | 100 |
| 2026-01-15 | 8.63 | $8.78 | 100 |
| 2026-01-14 | 8.60 | $8.78 | 63600 |
| 2026-01-13 | 8.56 | $8.53 | 8800 |
| 2026-01-12 | 8.58 | $8.40 | 23630 |
| 2026-01-09 | 8.62 | $8.38 | 17500 |
| 2026-01-08 | 8.67 | $8.37 | 3600 |
| 2026-01-07 | 8.74 | $8.36 | 14300 |
| 2026-01-06 | 8.82 | $8.81 | 93105 |
| 2026-01-05 | 8.81 | $9.01 | 11600 |
| 2026-01-02 | 8.77 | $8.98 | 90900 |
| 2025-12-31 | 8.72 | $8.74 | 77900 |
| 2025-12-30 | 8.71 | $8.75 | 85500 |
| 2025-12-29 | 8.70 | $8.74 | 36400 |
| 2025-12-26 | 8.69 | $8.24 | 744 |
| 2025-12-24 | 8.78 | $8.75 | 5100 |
| 2025-12-23 | 8.79 | $8.79 | 41803 |
| 2025-12-22 | 8.78 | $8.62 | 9106 |
| 2025-12-19 | 8.81 | $8.59 | 65516 |
| 2025-12-18 | 8.84 | $8.76 | 44007 |
| 2025-12-17 | 8.85 | $8.81 | 33407 |
| 2025-12-16 | 8.85 | $8.82 | 100 |
| 2025-12-15 | 8.85 | $8.82 | 15113 |
| 2025-12-12 | 8.84 | $8.91 | 100700 |
| 2025-12-11 | 8.81 | $8.94 | 21900 |
| 2025-12-10 | 8.78 | $8.80 | 60 |
| 2025-12-09 | 8.76 | $8.80 | 25500 |
| 2025-12-08 | 8.74 | $8.79 | 35138 |
| 2025-12-05 | 8.72 | $8.82 | 50400 |
| 2025-12-04 | 8.70 | $8.86 | 6900 |
| 2025-12-03 | 8.65 | $8.94 | 22910 |
| 2025-12-02 | 8.59 | $8.74 | 43100 |
| 2025-12-01 | 8.55 | $8.74 | 63428 |
| 2025-11-28 | 8.51 | $8.53 | 29245 |
| 2025-11-26 | 8.51 | $8.59 | 216300 |
| 2025-11-25 | 8.50 | $8.42 | 47000 |
| 2025-11-24 | 8.51 | $8.33 | 600 |
| 2025-11-21 | 8.55 | $8.33 | 600 |
| 2025-11-20 | 8.60 | $8.33 | 19925 |
| 2025-11-19 | 8.65 | $8.55 | 600 |
| 2025-11-18 | 8.67 | $8.55 | 9509 |
| 2025-11-17 | 8.69 | $8.52 | 23700 |
| 2025-11-14 | 8.71 | $8.90 | 800 |
| 2025-11-13 | 8.66 | $8.90 | 800 |
| 2025-11-12 | 8.61 | $8.90 | 22202 |
| 2025-11-11 | 8.54 | $8.64 | 100 |
| 2025-11-10 | 8.52 | $8.64 | 10034 |
| 2025-11-07 | 8.49 | $8.60 | 84700 |
| 2025-11-06 | 8.47 | $8.52 | 15000 |
| 2025-11-05 | 8.46 | $8.45 | 176400 |
| 2025-11-04 | 8.46 | $8.41 | 13909 |
| 2025-11-03 | 8.47 | $8.44 | 424200 |
| 2025-10-31 | 8.48 | $8.40 | 17819 |
| 2025-10-30 | 8.50 | $8.59 | 11713 |
| 2025-10-29 | 8.48 | $8.50 | 13500 |
| 2025-10-28 | 8.47 | $8.59 | 11000 |
| 2025-10-27 | 8.45 | $8.53 | — |
| 2025-10-24 | 8.43 | $8.53 | 36400 |
| 2025-10-23 | 8.42 | $8.80 | 1136 |
| 2025-10-22 | 8.34 | $8.50 | 40300 |
| 2025-10-21 | 8.32 | $8.39 | 14843 |
| 2025-10-20 | 8.31 | $8.32 | 15500 |
| 2025-10-17 | 8.32 | $8.11 | 12900 |
| 2025-10-16 | 8.38 | $8.22 | 13400 |
| 2025-10-15 | 8.42 | $8.30 | — |
| 2025-10-14 | 8.46 | $8.30 | 39248 |
| 2025-10-13 | 8.50 | $8.25 | 5000 |
| 2025-10-10 | 8.55 | $8.31 | 39702 |
| 2025-10-09 | 8.60 | $8.48 | — |
| 2025-10-08 | 8.63 | $8.48 | 11400 |
| 2025-10-07 | 8.66 | $8.62 | — |
| 2025-10-06 | 8.66 | $8.62 | 1800 |
| 2025-10-03 | 8.67 | $8.62 | 24500 |
| 2025-10-02 | 8.67 | $8.67 | 8519 |
| 2025-10-01 | 8.67 | $8.67 | 9800 |
| 2025-09-30 | 8.66 | $8.60 | 14900 |
| 2025-09-29 | 8.67 | $8.69 | 1141 |
| 2025-09-26 | 8.66 | $8.71 | — |
| 2025-09-25 | 8.64 | $8.71 | 7038 |
| 2025-09-24 | 8.62 | $8.68 | — |
| 2025-09-23 | 8.60 | $8.68 | 13509 |
| 2025-09-22 | 8.58 | $8.66 | 32407 |
| 2025-09-19 | 8.56 | $8.64 | 45000 |
| 2025-09-18 | 8.55 | $8.55 | 69643 |
| 2025-09-17 | 8.54 | $8.64 | 23626 |
| 2025-09-16 | 8.52 | $8.67 | 19411 |
| 2025-09-15 | 8.49 | $8.60 | 108400 |
| 2025-09-12 | 8.47 | $8.61 | 10924 |
| 2025-09-11 | 8.44 | $8.54 | — |
| 2025-09-10 | 8.42 | $8.54 | 22441 |
| 2025-09-09 | 8.41 | $8.38 | 112200 |
| 2025-09-08 | 8.42 | $8.44 | 21042 |
| 2025-09-05 | 8.42 | $8.59 | 40300 |
| 2025-09-04 | 8.39 | $8.58 | 56648 |
| 2025-09-03 | 8.36 | $8.50 | 41620 |
| 2025-09-02 | 8.34 | $8.57 | 12100 |
| 2025-08-29 | 8.30 | $8.38 | — |
| 2025-08-28 | 8.30 | $8.38 | — |
| 2025-08-27 | 8.30 | $8.38 | 15200 |
| 2025-08-26 | 8.30 | $8.38 | 11114 |
| 2025-08-25 | 8.30 | $8.47 | 22600 |
| 2025-08-22 | 8.28 | $8.71 | 19845 |
| 2025-08-21 | 8.21 | $8.25 | 10403 |
| 2025-08-20 | 8.22 | $8.13 | 30727 |
| 2025-08-19 | 8.27 | $8.10 | 10800 |
| 2025-08-18 | 8.32 | $8.11 | — |
| 2025-08-15 | 8.39 | $8.11 | 50900 |
| 2025-08-14 | 8.47 | $8.61 | — |
| 2025-08-13 | 8.46 | $8.61 | 18300 |
| 2025-08-12 | 8.45 | $8.51 | 22611 |
| 2025-08-11 | 8.45 | $8.42 | 18330 |
| 2025-08-08 | 8.48 | $8.54 | — |
| 2025-08-07 | 8.49 | $8.54 | — |
| 2025-08-06 | 8.50 | $8.54 | 9000 |
| 2025-08-05 | 8.52 | $8.33 | 9000 |
| 2025-08-04 | 8.58 | $8.45 | — |
| 2025-08-01 | 8.62 | $8.45 | 11406 |
| 2025-07-31 | 8.68 | $8.47 | 4332 |
| 2025-07-30 | 8.74 | $8.74 | — |
| 2025-07-29 | 8.75 | $8.74 | 1638 |
| 2025-07-28 | 8.77 | $8.78 | 5246 |
| 2025-07-25 | 8.78 | $8.54 | 8700 |
| 2025-07-24 | 8.85 | $8.69 | — |
| 2025-07-23 | 8.89 | $8.69 | 7000 |
| 2025-07-22 | 8.95 | $8.48 | 7646 |
| 2025-07-21 | 9.05 | $8.50 | 4700 |
| 2025-07-18 | 9.17 | $8.90 | — |
| 2025-07-17 | 9.23 | $8.90 | 5619 |
| 2025-07-16 | 9.29 | $8.96 | 6642 |
| 2025-07-15 | 9.35 | $9.10 | 23800 |
| 2025-07-14 | 9.38 | $9.27 | 4910 |
| 2025-07-11 | 9.39 | $9.45 | 1534 |
| 2025-07-10 | 9.36 | $9.42 | 10105 |
| 2025-07-09 | 9.33 | $9.26 | — |
| 2025-07-08 | 9.33 | $9.26 | — |
| 2025-07-07 | 9.33 | $9.26 | 19644 |
| 2025-07-03 | 9.32 | $9.32 | 2900 |
| 2025-07-02 | 9.31 | $9.35 | 8800 |
| 2025-07-01 | 9.28 | $9.66 | 423 |
| 2025-06-30 | 9.18 | $8.95 | 4047 |
| 2025-06-27 | 9.21 | $8.96 | 2349 |
| 2025-06-26 | 9.25 | $8.91 | — |
| 2025-06-25 | 9.30 | $8.91 | 13500 |
| 2025-06-24 | 9.36 | $8.99 | — |
| 2025-06-23 | 9.41 | $8.99 | 20044 |
| 2025-06-20 | 9.47 | $9.47 | — |
| 2025-06-18 | 9.44 | $9.47 | — |
| 2025-06-17 | 9.39 | $9.47 | 12700 |
| 2025-06-16 | 9.34 | $9.38 | 13539 |
| 2025-06-13 | 9.30 | $9.46 | 4401 |
| 2025-06-12 | 9.23 | $9.40 | 4000 |
| 2025-06-11 | 9.16 | $9.47 | 2000 |
| 2025-06-10 | 9.06 | $9.15 | — |
| 2025-06-09 | 9.01 | $9.15 | 5300 |
| 2025-06-06 | 8.96 | $9.00 | — |
| 2025-06-05 | 8.92 | $9.00 | — |
| 2025-06-04 | 8.88 | $9.00 | 6513 |
| 2025-06-03 | 8.84 | $9.16 | 44100 |
| 2025-06-02 | 8.74 | $9.03 | 4800 |
| 2025-05-30 | 8.67 | $8.86 | 20200 |
| 2025-05-29 | 8.61 | $8.79 | 5000 |
| 2025-05-28 | 8.56 | $8.71 | — |
| 2025-05-27 | 8.51 | $8.71 | 1300 |
| 2025-05-23 | 8.46 | $8.65 | 21800 |
| 2025-05-22 | 8.42 | $8.63 | — |
| 2025-05-21 | 8.37 | $8.63 | 39500 |
| 2025-05-20 | 8.31 | $8.45 | — |
| 2025-05-19 | 8.28 | $8.45 | — |
| 2025-05-16 | 8.24 | $8.45 | 4400 |
| 2025-05-15 | 8.20 | $8.30 | 10004 |
| 2025-05-14 | 8.19 | $8.44 | 21610 |
| 2025-05-13 | 8.14 | $8.50 | 34600 |
| 2025-05-12 | 8.07 | $8.36 | 73837 |
| 2025-05-09 | 8.03 | $7.95 | 27000 |
| 2025-05-08 | 8.06 | $8.08 | 52401 |
| 2025-05-07 | 8.07 | $8.34 | — |
| 2025-05-06 | 8.03 | $8.34 | — |
| 2025-05-05 | 7.98 | $8.34 | 18700 |
| 2025-05-02 | 7.93 | $8.39 | 45434 |
| 2025-05-01 | 7.86 | $7.82 | — |
| 2025-04-30 | 7.90 | $7.82 | 13833 |
| 2025-04-29 | 7.95 | $8.25 | 26500 |
| 2025-04-28 | 7.91 | $8.18 | — |
| 2025-04-25 | 7.89 | $8.18 | 11501 |
| 2025-04-24 | 7.86 | $7.99 | — |
| 2025-04-23 | 7.88 | $7.99 | 12338 |
| 2025-04-22 | 7.90 | $8.05 | 1300 |
| 2025-04-21 | 7.91 | $7.93 | 18500 |
| 2025-04-17 | 7.95 | $8.01 | 12705 |
| 2025-04-16 | 7.98 | $7.88 | 6836 |
| 2025-04-15 | 8.04 | $7.86 | 4414 |
| 2025-04-14 | 8.12 | $7.97 | 20540 |
| 2025-04-11 | 8.20 | $7.68 | — |
| 2025-04-10 | 8.35 | $7.68 | 25411 |
| 2025-04-09 | 8.52 | $8.10 | 37313 |
| 2025-04-08 | 8.64 | $7.74 | 9400 |
| 2025-04-07 | 8.85 | $7.86 | 63738 |
| 2025-04-04 | 9.07 | $8.28 | 100336 |
| 2025-04-03 | 9.24 | $9.32 | 16700 |
| 2025-04-02 | 9.22 | $9.49 | 65500 |
| 2025-04-01 | 9.15 | $9.15 | — |
| 2025-03-31 | 9.15 | $9.15 | 5238 |
| 2025-03-28 | 9.15 | $9.20 | 6544 |
| 2025-03-27 | 9.14 | $9.26 | 5300 |
| 2025-03-26 | 9.11 | $9.49 | 3300 |
| 2025-03-25 | 9.02 | $9.27 | — |
| 2025-03-24 | 8.98 | $9.27 | — |
| 2025-03-21 | 8.92 | $9.27 | 32306 |
| 2025-03-20 | 8.85 | $9.29 | 13800 |
| 2025-03-19 | 8.77 | $9.18 | 12332 |
| 2025-03-18 | 8.71 | $9.01 | 10042 |
| 2025-03-17 | 8.66 | $8.96 | 14327 |
| 2025-03-14 | 8.63 | $8.88 | 32639 |
| 2025-03-13 | 8.60 | $8.70 | — |
| 2025-03-12 | 8.62 | $8.70 | 1245 |
| 2025-03-11 | 8.63 | $8.74 | — |
| 2025-03-10 | 8.64 | $8.74 | 2630 |
| 2025-03-07 | 8.65 | $8.81 | 7210 |
| 2025-03-06 | 8.66 | $8.60 | 2600 |
| 2025-03-05 | 8.71 | $8.59 | 12700 |
| 2025-03-04 | 8.77 | $8.41 | 12202 |
| 2025-03-03 | 8.88 | $8.34 | 17028 |
| 2025-02-28 | 9.02 | $8.52 | 1926 |
| 2025-02-27 | 9.16 | $8.93 | 100 |
| 2025-02-26 | 9.22 | $9.01 | 3800 |
| 2025-02-25 | 9.29 | $9.07 | 100 |
| 2025-02-24 | 9.35 | $9.38 | — |
| 2025-02-21 | 9.35 | $9.38 | 7300 |
| 2025-02-20 | 9.36 | $9.49 | 3100 |
| 2025-02-19 | 9.35 | $9.40 | 15100 |
| 2025-02-18 | 9.35 | $9.43 | 13824 |
| 2025-02-14 | 9.35 | $9.32 | 18827 |
| 2025-02-13 | 9.37 | $9.43 | 50500 |
| 2025-02-12 | 9.38 | $9.55 | 92125 |
| 2025-02-11 | 9.36 | $9.28 | — |
| 2025-02-10 | 9.39 | $9.28 | 1014 |
| 2025-02-07 | 9.43 | $9.36 | 28339 |
| 2025-02-06 | 9.46 | $9.52 | 1300 |
| 2025-02-05 | 9.47 | $9.58 | 100 |
| 2025-02-04 | 9.46 | $9.25 | 4331 |
| 2025-02-03 | 9.52 | $9.05 | 16000 |
| 2025-01-31 | 9.64 | $9.11 | 18100 |
| 2025-01-30 | 9.76 | $9.50 | 14000 |
| 2025-01-29 | 9.82 | $9.52 | — |
| 2025-01-28 | 9.88 | $9.52 | 5720 |
| 2025-01-27 | 9.95 | $9.73 | 19400 |
| 2025-01-24 | 9.99 | $9.88 | 7404 |
| 2025-01-23 | 10.01 | $10.15 | 4743 |
| 2025-01-22 | 9.97 | $10.13 | 9611 |
| 2025-01-21 | 9.93 | $10.07 | 9940 |
| 2025-01-17 | 9.89 | $10.15 | — |
| 2025-01-16 | 9.84 | $10.15 | 13534 |
| 2025-01-15 | 9.77 | $10.25 | 17900 |
| 2025-01-14 | 9.67 | $9.95 | 14300 |
| 2025-01-13 | 9.62 | $10.18 | 25737 |
| 2025-01-10 | 9.51 | $9.73 | 13900 |
| 2025-01-08 | 9.48 | $9.48 | 57329 |
| 2025-01-07 | 9.50 | $9.86 | 44036 |
| 2025-01-06 | 9.44 | $9.73 | — |
| 2025-01-03 | 9.40 | $9.73 | 132 |
| 2025-01-02 | 9.36 | $9.66 | 6100 |
| 2024-12-31 | 9.32 | $9.38 | 1200 |
| 2024-12-30 | 9.35 | $9.27 | 17800 |
| 2024-12-27 | 9.40 | $9.24 | 4949 |
| 2024-12-26 | 9.46 | $10.25 | 100 |
| 2024-12-24 | 9.33 | $9.09 | — |
| 2024-12-23 | 9.42 | $9.09 | 1100 |
| 2024-12-20 | 9.52 | $9.43 | 9724 |
| 2024-12-19 | 9.57 | $9.15 | 10502 |
| 2024-12-18 | 9.70 | $9.30 | 20700 |
| 2024-12-17 | 9.81 | $9.44 | 11900 |
| 2024-12-16 | 9.91 | $9.63 | 512 |
| 2024-12-13 | 9.99 | $9.72 | 8209 |
| 2024-12-12 | 10.06 | $9.96 | 5900 |
| 2024-12-11 | 10.09 | $9.98 | 96346 |
| 2024-12-10 | 10.13 | $10.04 | 3137 |
| 2024-12-09 | 10.16 | $10.07 | 1406 |
| 2024-12-06 | 10.19 | $9.91 | 3900 |
| 2024-12-05 | 10.26 | $9.97 | 400 |
| 2024-12-04 | 10.32 | $10.06 | 2200 |
| 2024-12-03 | 10.38 | $10.05 | 37545 |
| 2024-12-02 | 10.45 | $10.00 | 33100 |
| 2024-11-29 | 10.54 | $10.15 | 29300 |
| 2024-11-27 | 10.61 | $10.34 | 11021 |
| 2024-11-26 | 10.66 | $10.13 | 30800 |
| 2024-11-25 | 10.75 | $10.68 | — |
| 2024-11-22 | 10.75 | $10.68 | 17140 |
| 2024-11-21 | 10.74 | $10.57 | 32903 |
| 2024-11-20 | 10.75 | $10.58 | — |
| 2024-11-19 | 10.76 | $10.58 | 2331 |
| 2024-11-18 | 10.78 | $10.73 | 13148 |
| 2024-11-15 | 10.76 | $11.18 | — |
| 2024-11-14 | 10.64 | $11.18 | — |
| 2024-11-13 | 10.50 | $11.18 | 5636 |
| 2024-11-12 | 10.34 | $10.63 | — |
| 2024-11-11 | 10.26 | $10.63 | — |
| 2024-11-08 | 10.18 | $10.63 | — |
| 2024-11-07 | 10.08 | $10.63 | 20813 |
| 2024-11-06 | 9.96 | $10.43 | 11415 |
| 2024-11-05 | 9.87 | $10.00 | 3700 |
| 2024-11-04 | 9.86 | $9.97 | 11100 |
| 2024-11-01 | 9.85 | $9.69 | 6827 |
| 2024-10-31 | 9.89 | $9.67 | 41100 |
| 2024-10-30 | 9.96 | $9.78 | 29811 |
| 2024-10-29 | 10.00 | $9.86 | 18309 |
| 2024-10-28 | 10.04 | $10.03 | — |
| 2024-10-25 | 10.05 | $10.03 | 8206 |
| 2024-10-24 | 10.06 | $9.85 | 1323 |
| 2024-10-23 | 10.11 | $9.95 | 7000 |
| 2024-10-22 | 10.15 | $9.99 | 1818 |
| 2024-10-21 | 10.19 | $10.01 | 13000 |
| 2024-10-18 | 10.23 | $10.14 | 3924 |
| 2024-10-17 | 10.24 | $10.28 | 2000 |
| 2024-10-16 | 10.23 | $10.28 | 5407 |
| 2024-10-15 | 10.22 | $10.25 | 32921 |
| 2024-10-14 | 10.21 | $10.43 | 3550 |
| 2024-10-11 | 10.17 | $10.43 | 42735 |
| 2024-10-10 | 10.11 | $10.25 | 8400 |
| 2024-10-09 | 10.09 | $10.32 | 5100 |
| 2024-10-08 | 10.05 | $10.32 | 79247 |
| 2024-10-07 | 10.00 | $10.37 | 319600 |
| 2024-10-04 | 9.93 | $10.37 | 13000 |
| 2024-10-03 | 9.86 | $10.61 | 300 |
| 2024-10-02 | 9.72 | $10.27 | 1000 |
| 2024-10-01 | 9.63 | $10.17 | 1027 |
| 2024-09-30 | 9.55 | $9.78 | 2500 |
| 2024-09-27 | 9.54 | $9.78 | 160300 |
| 2024-09-26 | 9.54 | $9.78 | 80650 |
| 2024-09-25 | 9.53 | $9.78 | 1000 |
| 2024-09-24 | 9.53 | $9.78 | 100 |
| 2024-09-23 | 9.53 | $9.75 | 10700 |
| 2024-09-20 | 9.53 | $9.72 | 28850 |
| 2024-09-19 | 9.55 | $9.72 | 42775 |
| 2024-09-18 | 9.57 | $9.72 | 500 |
| 2024-09-17 | 9.60 | $9.63 | 49737 |
| 2024-09-16 | 9.66 | $9.63 | 500 |
| 2024-09-13 | 9.73 | $9.70 | 56700 |
| 2024-09-12 | 9.79 | $9.70 | 4600 |
| 2024-09-11 | 9.88 | $9.70 | 600 |
| 2024-09-10 | 9.97 | $9.61 | 100 |
| 2024-09-09 | 10.11 | $9.91 | 1400 |
| 2024-09-06 | 10.21 | $10.18 | 900 |
| 2024-09-05 | 10.26 | $10.51 | 5000 |
| 2024-09-04 | 10.27 | $10.37 | 12335 |
| 2024-09-03 | 10.30 | $10.50 | 9400 |
| 2024-08-30 | 10.31 | $10.63 | 14100 |
| 2024-08-29 | 10.30 | $10.63 | 35000 |
| 2024-08-28 | 10.30 | $10.63 | 8500 |
| 2024-08-27 | 10.29 | $10.63 | 2217 |
| 2024-08-26 | 10.29 | $10.63 | 9500 |
| 2024-08-23 | 10.30 | $10.63 | 4949 |
| 2024-08-22 | 10.30 | $10.35 | 6300 |
| 2024-08-21 | 10.37 | $10.40 | 6300 |
| 2024-08-20 | 10.45 | $10.52 | 15244 |
| 2024-08-19 | 10.51 | $10.51 | 11700 |
| 2024-08-16 | 10.60 | $10.51 | 4516 |
| 2024-08-15 | 10.70 | $10.51 | 5900 |
| 2024-08-14 | 10.82 | $10.42 | 15700 |
| 2024-08-13 | 10.98 | $10.65 | 42800 |
| 2024-08-12 | 11.12 | $10.65 | 19000 |
| 2024-08-09 | 11.29 | $10.65 | 7800 |
| 2024-08-08 | 11.50 | $10.65 | 118500 |
| 2024-08-07 | 11.73 | $11.20 | 14200 |
| 2024-08-06 | 11.89 | $11.20 | 17400 |
| 2024-08-05 | 12.08 | $11.20 | 19000 |
| 2024-08-02 | 12.30 | $11.20 | 1321 |
| 2024-08-01 | 12.56 | $12.19 | 19800 |
| 2024-07-31 | 12.66 | $12.19 | 25513 |
| 2024-07-30 | 12.76 | $12.47 | 20600 |
| 2024-07-29 | 12.83 | $12.47 | 900 |
| 2024-07-26 | 12.91 | $12.47 | 5400 |
| 2024-07-25 | 13.00 | $12.66 | 10100 |
| 2024-07-24 | 13.06 | $12.66 | 7600 |
| 2024-07-23 | 13.13 | $12.66 | 6700 |
| 2024-07-22 | 13.21 | $12.66 | 7001 |
| 2024-07-19 | 13.31 | $12.73 | 3028 |
| 2024-07-18 | 13.41 | $12.77 | 6707 |
| 2024-07-17 | 13.51 | $12.91 | 11345 |
| 2024-07-16 | 13.59 | $13.34 | 1100 |
| 2024-07-15 | 13.60 | $13.34 | 23500 |
| 2024-07-12 | 13.60 | $13.34 | 7100 |
| 2024-07-11 | 13.60 | $13.56 | 15400 |
| 2024-07-10 | 13.55 | $13.49 | 19000 |
| 2024-07-09 | 13.51 | $13.58 | 19600 |
| 2024-07-08 | 13.44 | $13.30 | 47309 |
| 2024-07-05 | 13.42 | $13.40 | 100 |
| 2024-07-03 | 13.36 | $13.50 | 101 |
| 2024-07-02 | 13.27 | $13.75 | 13550 |
| 2024-07-01 | 13.12 | $13.75 | 300 |
| 2024-06-28 | 12.93 | $13.50 | 500 |
| 2024-06-27 | 12.77 | $13.12 | 525 |
| 2024-06-26 | 12.66 | $12.79 | 600 |
| 2024-06-25 | 12.60 | $12.40 | 8575 |
| 2024-06-24 | 12.61 | $12.40 | 1900 |
| 2024-06-21 | 12.62 | $12.52 | 200 |
| 2024-06-20 | 12.60 | $12.55 | 200 |
| 2024-06-18 | 12.57 | $12.55 | 120 |
| 2024-06-17 | 12.54 | $12.51 | 3600 |
| 2024-06-14 | 12.50 | $12.51 | 402 |
| 2024-06-13 | 12.46 | $12.51 | 2600 |
| 2024-06-12 | 12.42 | $12.54 | 100 |
| 2024-06-11 | 12.35 | $12.54 | 600 |
| 2024-06-10 | 12.28 | $12.60 | 100 |
| 2024-06-07 | 12.17 | $12.60 | 523 |
| 2024-06-06 | 12.05 | $12.59 | 10600 |
| 2024-06-05 | 11.91 | $12.45 | 100 |
| 2024-06-04 | 11.78 | $12.45 | 500 |
| 2024-06-03 | 11.62 | $12.35 | 36200 |
| 2024-05-31 | 11.46 | $12.10 | 1200 |
| 2024-05-30 | 11.32 | $11.47 | 100 |
| 2024-05-29 | 11.30 | $11.47 | 100 |
| 2024-05-28 | 11.28 | $11.47 | 131 |
| 2024-05-24 | 11.25 | $11.45 | 910 |
| 2024-05-23 | 11.22 | $11.11 | 1100 |
| 2024-05-22 | 11.26 | $11.10 | 200 |
| 2024-05-21 | 11.30 | $11.19 | 100 |
| 2024-05-20 | 11.34 | $11.28 | 3100 |
| 2024-05-17 | 11.37 | $11.21 | 100 |
| 2024-05-16 | 11.41 | $11.21 | 2312 |
| 2024-05-15 | 11.46 | $11.19 | 601 |
| 2024-05-14 | 11.53 | $11.39 | 2439 |
| 2024-05-13 | 11.56 | $11.42 | 100 |
| 2024-05-10 | 11.59 | $11.42 | 100 |
| 2024-05-09 | 11.63 | $11.42 | 100 |
| 2024-05-08 | 11.67 | $11.42 | 100 |
| 2024-05-07 | 11.72 | $11.42 | 200 |
| 2024-05-06 | 11.78 | $11.39 | 900 |
| 2024-05-03 | 11.85 | $11.54 | 100 |
| 2024-05-02 | 11.90 | $11.65 | 400 |
| 2024-05-01 | 11.94 | $11.61 | 334 |
| 2024-04-30 | 11.99 | $11.64 | 1400 |
| 2024-04-29 | 12.04 | $11.97 | — |
| 2024-04-26 | 12.03 | $11.97 | 4700 |
| 2024-04-25 | 12.01 | $11.97 | 5212 |
| 2024-04-24 | 11.99 | $11.75 | 500 |
| 2024-04-23 | 12.01 | $11.79 | 4618 |
| 2024-04-22 | 12.03 | $11.70 | 30100 |
| 2024-04-19 | 12.06 | $11.61 | 7000 |
| 2024-04-18 | 12.12 | $11.61 | 600 |
| 2024-04-17 | 12.18 | $11.60 | 936 |
| 2024-04-16 | 12.26 | $11.71 | 4442 |
| 2024-04-15 | 12.32 | $12.00 | 8150 |
| 2024-04-12 | 12.32 | $12.00 | 441 |
| 2024-04-11 | 12.32 | $12.28 | 110145 |
| 2024-04-10 | 12.27 | $12.34 | 406 |
| 2024-04-09 | 12.18 | $12.49 | 5837 |
| 2024-04-08 | 12.05 | $12.43 | 2500 |
| 2024-04-05 | 11.90 | $12.39 | 3000 |
| 2024-04-04 | 11.74 | $12.32 | 10100 |
| 2024-04-03 | 11.56 | $12.59 | 34401 |
| 2024-04-02 | 11.30 | $12.05 | 400 |
| 2024-04-01 | 11.11 | $12.10 | 103321 |
| 2024-03-28 | 10.87 | $11.55 | 500 |
| 2024-03-27 | 10.71 | $11.73 | 2700 |
| 2024-03-26 | 10.48 | $11.30 | 2400 |
| 2024-03-25 | 10.31 | $10.86 | 100 |
| 2024-03-22 | 10.20 | $10.58 | 102 |
| 2024-03-21 | 10.14 | $10.54 | 100 |
| 2024-03-20 | 10.08 | $10.16 | 8725 |
| 2024-03-19 | 10.08 | $10.16 | 1100 |
| 2024-03-18 | 10.09 | $10.06 | 400 |
| 2024-03-15 | 10.13 | $9.99 | 6045 |
| 2024-03-14 | 10.18 | $10.24 | 9012 |
| 2024-03-13 | 10.19 | $10.24 | 1400 |
| 2024-03-12 | 10.21 | $10.28 | 115 |
| 2024-03-11 | 10.22 | $10.41 | 9300 |
| 2024-03-08 | 10.21 | $10.41 | 100 |
| 2024-03-07 | 10.19 | $10.05 | — |
| 2024-03-06 | 10.26 | $10.05 | 2844 |
| 2024-03-05 | 10.33 | $10.23 | — |
| 2024-03-04 | 10.38 | $10.23 | 1400 |
| 2024-03-01 | 10.43 | $10.70 | 3433 |
| 2024-02-29 | 10.40 | $10.25 | 8933 |
| 2024-02-28 | 10.46 | $10.46 | — |
| 2024-02-27 | 10.49 | $10.46 | — |
| 2024-02-26 | 10.52 | $10.46 | — |
| 2024-02-23 | 10.56 | $10.46 | 1100 |
| 2024-02-22 | 10.60 | $9.85 | — |
| 2024-02-21 | 10.78 | $9.85 | 1000 |
| 2024-02-20 | 11.00 | $11.08 | — |
| 2024-02-16 | 10.98 | $11.08 | — |
| 2024-02-15 | 10.97 | $11.08 | — |
| 2024-02-14 | 10.95 | $11.08 | — |
| 2024-02-13 | 10.93 | $11.08 | 800 |
| 2024-02-12 | 10.91 | $11.16 | 100 |
| 2024-02-09 | 10.87 | $10.74 | 5021 |
| 2024-02-08 | 10.91 | $10.85 | — |
| 2024-02-07 | 10.94 | $10.85 | — |
| 2024-02-06 | 10.97 | $10.85 | — |
| 2024-02-05 | 11.01 | $10.85 | 1200 |
| 2024-02-02 | 11.05 | $10.99 | 1100 |
| 2024-02-01 | 11.07 | $11.09 | 1000 |
| 2024-01-31 | 11.07 | $11.38 | — |
| 2024-01-30 | 11.02 | $11.38 | — |
| 2024-01-29 | 10.95 | $11.38 | 1500 |
| 2024-01-26 | 10.87 | $10.94 | — |
| 2024-01-25 | 10.88 | $10.94 | 100 |
| 2024-01-24 | 10.89 | $10.68 | — |
| 2024-01-23 | 10.95 | $10.68 | 3300 |
| 2024-01-22 | 11.03 | $10.54 | — |
| 2024-01-19 | 11.15 | $10.54 | — |
| 2024-01-18 | 11.29 | $10.54 | — |
| 2024-01-17 | 11.45 | $10.54 | 10749 |
| 2024-01-16 | 11.63 | $10.88 | — |
| 2024-01-12 | 11.78 | $10.88 | 400 |
| 2024-01-11 | 11.94 | $10.88 | 2926 |
| 2024-01-10 | 12.13 | $11.20 | 100 |
| 2024-01-09 | 12.28 | $12.03 | 400 |
| 2024-01-08 | 12.28 | $12.03 | 700 |
| 2024-01-05 | 12.28 | $12.03 | 650 |
| 2024-01-04 | 12.27 | $12.03 | 600 |
| 2024-01-03 | 12.25 | $12.03 | 7030 |
| 2024-01-02 | 12.24 | $12.23 | 1000 |
| 2023-12-29 | 12.17 | $12.14 | 4200 |
| 2023-12-28 | 12.10 | $12.30 | 437 |
| 2023-12-27 | 12.00 | $12.30 | 6900 |
| 2023-12-26 | 11.86 | $11.56 | 600 |
| 2023-12-22 | 11.86 | $12.15 | 600 |
| 2023-12-21 | 11.74 | $11.96 | 800 |
| 2023-12-20 | 11.63 | $11.96 | 2500 |
| 2023-12-19 | 11.50 | $11.80 | 900 |
| 2023-12-18 | 11.38 | $11.80 | 1200 |
| 2023-12-15 | 11.23 | $11.49 | 300 |
| 2023-12-14 | 11.13 | $11.61 | 2500 |
| 2023-12-13 | 10.98 | $11.45 | 1704 |
| 2023-12-12 | 10.84 | $11.24 | 1000 |
| 2023-12-11 | 10.72 | $11.24 | 1900 |
| 2023-12-08 | 10.58 | $11.12 | 800 |
| 2023-12-07 | 10.44 | $11.12 | 600 |
| 2023-12-06 | 10.28 | $11.12 | 800 |
| 2023-12-05 | 10.09 | $10.06 | 700 |
| 2023-12-04 | 10.09 | $10.06 | 700 |
| 2023-12-01 | 10.10 | $10.06 | 750 |
| 2023-11-30 | 10.10 | $10.06 | 800 |
| 2023-11-29 | 10.11 | $10.06 | 500 |
| 2023-11-28 | 10.11 | $10.06 | 115 |
| 2023-11-27 | 10.12 | $10.28 | 700 |
| 2023-11-24 | 10.08 | $10.28 | 2000 |
| 2023-11-22 | 10.03 | $10.06 | 850 |
| 2023-11-21 | 10.03 | $10.06 | 816 |
| 2023-11-20 | 10.02 | $10.06 | 925 |
| 2023-11-17 | 10.01 | $10.06 | 1200 |
| 2023-11-16 | 10.00 | $10.01 | 900 |
| 2023-11-15 | 9.99 | $10.23 | 1200 |
| 2023-11-14 | 9.94 | $10.15 | 900 |
| 2023-11-13 | 9.90 | $9.96 | 1000 |
| 2023-11-10 | 9.89 | $9.96 | 1050 |
| 2023-11-09 | 9.89 | $9.96 | 1536 |
| 2023-11-08 | 9.88 | $9.91 | 1100 |
| 2023-11-07 | 9.88 | $9.91 | 100 |
| 2023-11-06 | 9.88 | $10.44 | 1749 |
| 2023-11-03 | 9.77 | $10.53 | 106 |
| 2023-11-02 | 9.62 | $9.61 | 1100 |
| 2023-11-01 | 9.65 | $9.61 | 1400 |
| 2023-10-31 | 9.68 | $9.49 | 1100 |
| 2023-10-30 | 9.74 | $9.49 | 1300 |
| 2023-10-27 | 9.81 | $9.44 | 1100 |
| 2023-10-26 | 9.90 | $9.44 | 8001 |
| 2023-10-25 | 10.01 | $10.05 | 1000 |
| 2023-10-24 | 10.02 | $10.05 | 1000 |
| 2023-10-23 | 10.02 | $10.05 | 1000 |
| 2023-10-20 | 10.02 | $10.05 | 1000 |
| 2023-10-19 | 10.02 | $10.05 | 550 |
| 2023-10-18 | 10.03 | $10.05 | 205 |
| 2023-10-17 | 10.03 | $10.15 | 105 |
| 2023-10-16 | 10.02 | $10.08 | 410 |
| 2023-10-13 | 10.01 | $10.26 | 100 |
| 2023-10-12 | 9.97 | $10.26 | 403 |
| 2023-10-11 | 9.93 | $9.84 | 950 |
| 2023-10-10 | 9.97 | $9.84 | 1375 |
| 2023-10-09 | 10.01 | $9.84 | 1587 |
| 2023-10-06 | 10.06 | $9.84 | 604 |
| 2023-10-05 | 10.12 | $9.77 | 1800 |
| 2023-10-04 | 10.21 | $9.77 | 713 |
| 2023-10-03 | 10.31 | $9.79 | 820 |
| 2023-10-02 | 10.42 | $9.82 | 1800 |
| 2023-09-29 | 10.54 | $10.00 | 100 |
| 2023-09-28 | 10.65 | $10.33 | 1200 |
| 2023-09-27 | 10.70 | $10.33 | 632 |
| 2023-09-26 | 10.76 | $10.66 | 900 |
| 2023-09-25 | 10.75 | $10.66 | 200 |
| 2023-09-22 | 10.75 | $10.70 | 750 |
| 2023-09-21 | 10.73 | $10.70 | 600 |
| 2023-09-20 | 10.71 | $10.70 | 550 |
| 2023-09-19 | 10.69 | $10.70 | 500 |
| 2023-09-18 | 10.66 | $10.70 | 722 |
| 2023-09-15 | 10.63 | $10.73 | 2700 |
| 2023-09-14 | 10.58 | $10.43 | 400 |
| 2023-09-13 | 10.59 | $10.52 | 400 |
| 2023-09-12 | 10.58 | $10.52 | 400 |
| 2023-09-11 | 10.56 | $10.52 | 1800 |
| 2023-09-08 | 10.54 | $10.52 | 2000 |
| 2023-09-07 | 10.52 | $10.52 | 400 |
| 2023-09-06 | 10.49 | $10.52 | 3400 |
| 2023-09-05 | 10.46 | $10.52 | 106 |
| 2023-09-01 | 10.42 | $10.52 | 1400 |
| 2023-08-31 | 10.37 | $10.33 | 5600 |
| 2023-08-30 | 10.35 | $10.35 | 500 |
| 2023-08-29 | 10.33 | $10.25 | 600 |
| 2023-08-28 | 10.32 | $10.25 | 2600 |
| 2023-08-25 | 10.30 | $10.19 | 300 |
| 2023-08-24 | 10.30 | $10.23 | — |
| 2023-08-23 | 10.28 | $10.23 | 100 |
| 2023-08-22 | 10.26 | $10.20 | 2150 |
| 2023-08-21 | 10.24 | $10.20 | 13808 |
| 2023-08-18 | 10.22 | $10.02 | 2925 |
| 2023-08-17 | 10.23 | $10.02 | 600 |
| 2023-08-16 | 10.24 | $10.12 | 1000 |
| 2023-08-15 | 10.23 | $10.08 | 749 |
| 2023-08-14 | 10.22 | $10.00 | 3312 |
| 2023-08-11 | 10.23 | $10.00 | 35400 |
| 2023-08-10 | 10.24 | $10.10 | 800 |
| 2023-08-09 | 10.22 | $10.36 | 100 |
| 2023-08-08 | 10.15 | $10.33 | 37800 |
| 2023-08-07 | 10.07 | $9.90 | 12500 |
| 2023-08-04 | 10.06 | $9.94 | 3506 |
| 2023-08-03 | 10.04 | $9.94 | 312 |
| 2023-08-02 | 10.01 | $9.81 | 200 |
| 2023-08-01 | 10.01 | $10.12 | 23200 |
| 2023-07-31 | 9.94 | $10.02 | 15300 |
| 2023-07-28 | 9.87 | $10.14 | 2700 |
| 2023-07-27 | 9.77 | $9.90 | 3603 |
| 2023-07-26 | 9.69 | $9.90 | 3700 |
| 2023-07-25 | 9.61 | $9.97 | 11647 |
| 2023-07-24 | 9.49 | $9.79 | 300 |
| 2023-07-21 | 9.39 | $9.75 | 3000 |
| 2023-07-20 | 9.28 | $9.64 | 11300 |
| 2023-07-19 | 9.18 | $9.65 | 14300 |
| 2023-07-18 | 9.05 | $9.53 | 7100 |
| 2023-07-17 | 8.93 | $9.33 | 3900 |
| 2023-07-14 | 8.83 | $9.17 | 2002 |
| 2023-07-13 | 8.75 | $9.15 | 14040 |
| 2023-07-12 | 8.66 | $8.88 | 4300 |
| 2023-07-11 | 8.62 | $8.72 | 2050 |
| 2023-07-10 | 8.60 | $8.72 | 11101 |
| 2023-07-07 | 8.57 | $8.38 | 400 |
| 2023-07-06 | 8.61 | $8.38 | 28200 |
| 2023-07-05 | 8.67 | $8.87 | — |
| 2023-07-03 | 8.62 | $8.87 | 603 |
| 2023-06-30 | 8.57 | $8.80 | 12500 |
| 2023-06-29 | 8.52 | $8.57 | 100 |
| 2023-06-28 | 8.52 | $8.48 | 2800 |
| 2023-06-27 | 8.53 | $8.46 | 200 |
| 2023-06-26 | 8.55 | $8.37 | 1530 |
| 2023-06-23 | 8.60 | $8.29 | 29937 |
| 2023-06-22 | 8.67 | $8.60 | 15600 |
| 2023-06-21 | 8.68 | $8.60 | — |
| 2023-06-20 | 8.69 | $8.60 | 7401 |
| 2023-06-16 | 8.71 | $8.85 | 10443 |
| 2023-06-15 | 8.68 | $8.77 | 300 |
| 2023-06-14 | 8.66 | $8.64 | — |
| 2023-06-13 | 8.66 | $8.64 | — |
| 2023-06-12 | 8.67 | $8.64 | 2200 |
| 2023-06-09 | 8.67 | $8.73 | — |
| 2023-06-08 | 8.66 | $8.73 | — |
| 2023-06-07 | 8.64 | $8.73 | — |
| 2023-06-06 | 8.63 | $8.73 | — |
| 2023-06-05 | 8.61 | $8.73 | — |
| 2023-06-02 | 8.58 | $8.73 | 405 |
| 2023-06-01 | 8.55 | $8.45 | — |
| 2023-05-31 | 8.58 | $8.45 | 100 |
| 2023-05-30 | 8.61 | $8.50 | 1300 |
| 2023-05-26 | 8.64 | $8.88 | — |
| 2023-05-25 | 8.59 | $8.88 | 50000 |
| 2023-05-24 | 8.53 | $8.88 | 6200 |
| 2023-05-23 | 8.47 | $8.77 | 700 |
| 2023-05-22 | 8.42 | $8.66 | — |
| 2023-05-19 | 8.38 | $8.66 | 16831 |
| 2023-05-18 | 8.34 | $8.25 | — |
| 2023-05-17 | 8.37 | $8.25 | 26600 |
| 2023-05-16 | 8.42 | $8.25 | 700 |
| 2023-05-15 | 8.47 | $8.64 | 337 |
| 2023-05-12 | 8.46 | $8.53 | 3200 |
| 2023-05-11 | 8.46 | $8.38 | 2400 |
| 2023-05-10 | 8.49 | $8.85 | 14900 |
| 2023-05-09 | 8.44 | $8.85 | 600 |
| 2023-05-08 | 8.37 | $8.45 | 9050 |
| 2023-05-05 | 8.38 | $8.45 | 100 |
| 2023-05-04 | 8.39 | $8.28 | 2721 |
| 2023-05-03 | 8.44 | $8.31 | 400 |
| 2023-05-02 | 8.50 | $8.29 | 20328 |
| 2023-05-01 | 8.57 | $8.57 | 500 |
| 2023-04-28 | 8.59 | $8.74 | 200 |
| 2023-04-27 | 8.58 | $8.66 | 6125 |
| 2023-04-26 | 8.59 | $8.66 | 200 |
| 2023-04-25 | 8.60 | $8.69 | 300 |
| 2023-04-24 | 8.61 | $8.67 | 1000 |
| 2023-04-21 | 8.63 | $8.60 | 1800 |
| 2023-04-20 | 8.66 | $8.49 | 14500 |
| 2023-04-19 | 8.72 | $8.70 | 200 |
| 2023-04-18 | 8.75 | $8.79 | 1310 |
| 2023-04-17 | 8.77 | $8.87 | 105 |
| 2023-04-14 | 8.78 | $9.05 | 1220 |
| 2023-04-13 | 8.74 | $9.27 | 24800 |
| 2023-04-12 | 8.66 | $9.13 | 17000 |
| 2023-04-11 | 8.60 | $9.13 | 8700 |
| 2023-04-10 | 8.53 | $9.08 | 100 |
| 2023-04-06 | 8.46 | $9.20 | 4662 |
| 2023-04-05 | 8.36 | $9.20 | 3200 |
| 2023-04-04 | 8.25 | $9.20 | — |
| 2023-04-03 | 8.12 | $9.20 | 11000 |
| 2023-03-31 | 7.97 | $8.22 | — |
| 2023-03-30 | 8.01 | $8.22 | — |
| 2023-03-29 | 8.06 | $8.22 | — |
| 2023-03-28 | 8.13 | $8.22 | — |
| 2023-03-27 | 8.21 | $8.22 | — |
| 2023-03-24 | 8.30 | $8.22 | 900 |
| 2023-03-23 | 8.42 | $8.31 | — |
| 2023-03-22 | 8.55 | $8.31 | — |
| 2023-03-21 | 8.70 | $8.31 | — |
| 2023-03-20 | 8.87 | $8.31 | — |
| 2023-03-17 | 9.08 | $8.31 | 6125 |
| 2023-03-16 | 9.33 | $8.80 | 32912 |
| 2023-03-15 | 9.52 | $8.90 | 5800 |
| 2023-03-14 | 9.73 | $9.34 | — |
| 2023-03-13 | 9.87 | $9.34 | 800 |
| 2023-03-10 | 10.04 | $9.25 | 3534 |
| 2023-03-09 | 10.27 | $9.76 | — |
| 2023-03-08 | 10.42 | $9.76 | — |
| 2023-03-07 | 10.60 | $9.76 | 27600 |
| 2023-03-06 | 10.80 | $11.01 | — |
| 2023-03-03 | 10.78 | $11.01 | — |
| 2023-03-02 | 10.76 | $11.01 | 600 |
| 2023-03-01 | 10.74 | $10.87 | 300 |
| 2023-02-28 | 10.74 | $10.74 | 32908 |
| 2023-02-27 | 10.77 | $10.68 | — |
| 2023-02-24 | 10.83 | $10.68 | — |
| 2023-02-23 | 10.89 | $10.68 | — |
| 2023-02-22 | 10.96 | $10.68 | — |
| 2023-02-21 | 11.05 | $10.68 | 17100 |
| 2023-02-17 | 11.15 | $11.00 | 17100 |
| 2023-02-16 | 11.20 | $11.11 | 13009 |
| 2023-02-15 | 11.24 | $11.29 | — |
| 2023-02-14 | 11.25 | $11.29 | — |
| 2023-02-13 | 11.26 | $11.29 | 1505 |
| 2023-02-10 | 11.27 | $11.34 | 2919 |
| 2023-02-09 | 11.27 | $11.13 | 6047 |
| 2023-02-08 | 11.32 | $11.16 | — |
| 2023-02-07 | 11.37 | $11.16 | — |
| 2023-02-06 | 11.44 | $11.16 | 600 |
| 2023-02-03 | 11.51 | $11.06 | — |
| 2023-02-02 | 11.61 | $11.06 | 6400 |
| 2023-02-01 | 11.73 | $11.60 | 4100 |
| 2023-01-31 | 11.76 | $11.80 | 74004 |
| 2023-01-30 | 11.75 | $11.66 | — |
| 2023-01-27 | 11.77 | $11.66 | 10100 |
| 2023-01-26 | 11.79 | $11.80 | 600 |
| 2023-01-25 | 11.79 | $11.45 | 500 |
| 2023-01-24 | 11.85 | $11.44 | 501 |
| 2023-01-23 | 11.93 | $11.68 | 613 |
| 2023-01-20 | 11.97 | $11.60 | 245 |
| 2023-01-19 | 12.04 | $11.69 | 1000 |
| 2023-01-18 | 12.09 | $11.69 | 3843 |
| 2023-01-17 | 12.16 | $12.41 | 2300 |
| 2023-01-13 | 12.08 | $12.41 | 3600 |
| 2023-01-12 | 11.98 | $12.41 | — |
| 2023-01-11 | 11.87 | $12.41 | 3500 |
| 2023-01-10 | 11.74 | $12.50 | 300 |
| 2023-01-09 | 11.57 | $11.74 | — |
| 2023-01-06 | 11.53 | $11.74 | 1600 |
| 2023-01-05 | 11.49 | $11.26 | — |
| 2023-01-04 | 11.54 | $11.26 | 9000 |
| 2023-01-03 | 11.60 | $11.13 | 27603 |
| 2022-12-30 | 11.69 | $11.73 | 3036 |
| 2022-12-29 | 11.68 | $11.60 | — |
| 2022-12-28 | 11.68 | $11.60 | 27834 |
| 2022-12-27 | 11.69 | $11.38 | 6500 |
| 2022-12-23 | 11.75 | $11.76 | 2504 |
| 2022-12-22 | 11.73 | $11.63 | 2540 |
| 2022-12-21 | 11.74 | $12.00 | 5105 |
| 2022-12-20 | 11.68 | $11.55 | — |
| 2022-12-19 | 11.69 | $11.55 | — |
| 2022-12-16 | 11.71 | $11.55 | 5000 |
| 2022-12-15 | 11.73 | $11.53 | — |
| 2022-12-14 | 11.75 | $11.53 | — |
| 2022-12-13 | 11.78 | $11.53 | — |
| 2022-12-12 | 11.82 | $11.53 | — |
| 2022-12-09 | 11.85 | $11.53 | 520 |
| 2022-12-08 | 11.89 | $11.60 | 23900 |
| 2022-12-07 | 11.93 | $11.55 | 1000 |
| 2022-12-06 | 11.97 | $11.65 | — |
| 2022-12-05 | 12.00 | $11.65 | 400 |
| 2022-12-02 | 12.03 | $11.86 | 1425 |
| 2022-12-01 | 12.03 | $11.88 | 9400 |
| 2022-11-30 | 12.01 | $11.79 | — |
| 2022-11-29 | 12.01 | $11.79 | 1300 |
| 2022-11-28 | 12.00 | $11.86 | 1135 |
| 2022-11-25 | 11.98 | $11.75 | — |
| 2022-11-23 | 11.97 | $11.75 | 12400 |
| 2022-11-22 | 11.96 | $11.91 | 40000 |
| 2022-11-21 | 11.91 | $11.90 | 17000 |
| 2022-11-18 | 11.86 | $11.97 | 900 |
| 2022-11-17 | 11.77 | $12.05 | 1600 |
| 2022-11-16 | 11.65 | $11.58 | — |
| 2022-11-15 | 11.61 | $11.58 | — |
| 2022-11-14 | 11.56 | $11.58 | — |
| 2022-11-11 | 11.50 | $11.58 | — |
| 2022-11-10 | 11.43 | $11.58 | 20345 |
| 2022-11-09 | 11.34 | $11.62 | 28200 |
| 2022-11-08 | 11.23 | $11.59 | 100 |
| 2022-11-07 | 11.10 | $11.62 | 230 |
| 2022-11-04 | 10.94 | $11.74 | 600 |
| 2022-11-03 | 10.73 | $11.28 | 35340 |
| 2022-11-02 | 10.58 | $10.96 | 800 |
| 2022-11-01 | 10.47 | $10.67 | 300 |
| 2022-10-31 | 10.41 | $10.71 | 15300 |
| 2022-10-28 | 10.32 | $10.67 | 43100 |
| 2022-10-27 | 10.23 | $10.81 | 17338 |
| 2022-10-26 | 10.10 | $10.35 | — |
| 2022-10-25 | 10.04 | $10.35 | 9300 |
| 2022-10-24 | 9.97 | $10.41 | 11500 |
| 2022-10-21 | 9.87 | $10.11 | 1700 |
| 2022-10-20 | 9.83 | $10.31 | — |
| 2022-10-19 | 9.73 | $10.31 | 32300 |
| 2022-10-18 | 9.63 | $10.07 | 900 |
| 2022-10-17 | 9.55 | $9.59 | — |
| 2022-10-14 | 9.57 | $9.59 | 22800 |
| 2022-10-13 | 9.59 | $9.55 | 100 |
| 2022-10-12 | 9.62 | $9.55 | 19600 |
| 2022-10-11 | 9.65 | $9.82 | 4100 |
| 2022-10-10 | 9.64 | $9.78 | 5650 |
| 2022-10-07 | 9.64 | $9.78 | 26300 |
| 2022-10-06 | 9.64 | $9.77 | 53500 |
| 2022-10-05 | 9.63 | $10.36 | 500 |
| 2022-10-04 | 9.51 | $10.42 | 5400 |
| 2022-10-03 | 9.36 | $9.60 | 8425 |
| 2022-09-30 | 9.35 | $9.60 | 2400 |
| 2022-09-29 | 9.35 | $9.60 | 200 |
| 2022-09-28 | 9.35 | $9.07 | 9812 |
| 2022-09-27 | 9.47 | $9.07 | 11200 |
| 2022-09-26 | 9.60 | $9.07 | 700 |
| 2022-09-23 | 9.77 | $9.02 | 1301 |
| 2022-09-22 | 9.96 | $9.78 | 2800 |
| 2022-09-21 | 10.04 | $9.95 | 300 |
| 2022-09-20 | 10.09 | $10.09 | 500 |
| 2022-09-19 | 10.12 | $10.09 | 3000 |
| 2022-09-16 | 10.16 | $9.99 | 523 |
| 2022-09-15 | 10.22 | $10.28 | 500 |
| 2022-09-14 | 10.24 | $10.34 | 900 |
| 2022-09-13 | 10.25 | $10.34 | 100 |
| 2022-09-12 | 10.26 | $10.23 | 5850 |
| 2022-09-09 | 10.29 | $10.23 | 2200 |
| 2022-09-08 | 10.34 | $10.25 | 500 |
| 2022-09-07 | 10.39 | $10.25 | 13800 |
| 2022-09-06 | 10.44 | $10.33 | 3205 |
| 2022-09-02 | 10.50 | $10.13 | 2100 |
| 2022-09-01 | 10.60 | $10.10 | 9523 |
| 2022-08-31 | 10.73 | $10.62 | 900 |
| 2022-08-30 | 10.77 | $10.43 | 500 |
| 2022-08-29 | 10.86 | $11.15 | 300 |
| 2022-08-26 | 10.81 | $11.15 | 200 |
| 2022-08-25 | 10.75 | $11.15 | 33500 |
| 2022-08-24 | 10.69 | $11.01 | 16800 |
| 2022-08-23 | 10.64 | $10.50 | 600 |
| 2022-08-22 | 10.70 | $10.33 | 16900 |
| 2022-08-19 | 10.81 | $10.57 | 25400 |
| 2022-08-18 | 10.88 | $10.45 | 10500 |
| 2022-08-17 | 10.99 | $10.65 | 300 |
| 2022-08-16 | 11.07 | $10.85 | 150 |
| 2022-08-15 | 11.13 | $10.85 | 7900 |
| 2022-08-12 | 11.19 | $11.00 | 32900 |
| 2022-08-11 | 11.24 | $11.23 | 100 |
| 2022-08-10 | 11.24 | $11.23 | 100 |
| 2022-08-09 | 11.25 | $11.23 | 4600 |
| 2022-08-08 | 11.26 | $11.02 | 3401 |
| 2022-08-05 | 11.31 | $10.89 | 110 |
| 2022-08-04 | 11.40 | $11.34 | 100 |
| 2022-08-03 | 11.40 | $11.34 | 100 |
| 2022-08-02 | 11.41 | $11.65 | 1000 |
| 2022-08-01 | 11.35 | $12.49 | 3800 |
| 2022-07-29 | 11.11 | $11.99 | 104 |
| 2022-07-28 | 10.94 | $11.29 | 1140 |
| 2022-07-27 | 10.88 | $11.25 | 100 |
| 2022-07-26 | 10.82 | $11.25 | — |
| 2022-07-25 | 10.76 | $11.25 | 519 |
| 2022-07-22 | 10.69 | $11.01 | — |
| 2022-07-21 | 10.66 | $11.01 | 10100 |
| 2022-07-20 | 10.63 | $10.92 | 15200 |
| 2022-07-19 | 10.61 | $11.03 | 1000 |
| 2022-07-18 | 10.57 | $10.60 | — |
| 2022-07-15 | 10.61 | $10.60 | 100 |
| 2022-07-14 | 10.67 | $10.30 | 500 |
| 2022-07-13 | 10.80 | $10.91 | — |
| 2022-07-12 | 10.83 | $10.91 | — |
| 2022-07-11 | 10.86 | $10.91 | — |
| 2022-07-08 | 10.90 | $10.91 | — |
| 2022-07-07 | 10.95 | $10.91 | 400 |
| 2022-07-06 | 11.01 | $10.19 | 12043 |
| 2022-07-05 | 11.23 | $11.92 | — |
| 2022-07-01 | 11.12 | $11.92 | 220 |
| 2022-06-30 | 11.01 | $11.10 | — |
| 2022-06-29 | 11.04 | $11.10 | — |
| 2022-06-28 | 11.09 | $11.10 | — |
| 2022-06-27 | 11.15 | $11.10 | 320 |
| 2022-06-24 | 11.22 | $10.61 | 800 |
| 2022-06-23 | 11.41 | $10.29 | 700 |
| 2022-06-22 | 11.70 | $10.94 | 82042 |
| 2022-06-21 | 11.90 | $11.40 | 27100 |
| 2022-06-17 | 12.03 | $10.69 | 30800 |
| 2022-06-16 | 12.34 | $11.28 | 400 |
| 2022-06-15 | 12.58 | $11.48 | 205 |
| 2022-06-14 | 12.81 | $11.24 | 3100 |
| 2022-06-13 | 13.13 | $12.90 | — |
| 2022-06-10 | 13.15 | $12.90 | — |
| 2022-06-09 | 13.17 | $12.90 | 100 |
| 2022-06-08 | 13.19 | $13.45 | — |
| 2022-06-07 | 13.09 | $13.45 | 3000 |
| 2022-06-06 | 12.98 | $13.21 | 1100 |
| 2022-06-03 | 12.90 | $13.19 | 400 |
| 2022-06-02 | 12.81 | $13.13 | 100 |
| 2022-06-01 | 12.72 | $12.78 | 9800 |
| 2022-05-31 | 12.69 | $12.63 | 300 |
| 2022-05-27 | 12.68 | $13.02 | — |
| 2022-05-26 | 12.58 | $13.02 | 1549 |
| 2022-05-25 | 12.47 | $13.03 | 600 |
| 2022-05-24 | 12.34 | $12.77 | 6000 |
| 2022-05-23 | 12.25 | $12.48 | — |
| 2022-05-20 | 12.19 | $12.49 | 6300 |
| 2022-05-19 | 12.13 | $12.25 | 5600 |
| 2022-05-18 | 12.11 | $12.10 | 4000 |
| 2022-05-17 | 12.12 | $12.74 | 300 |
| 2022-05-16 | 11.99 | $12.77 | 4500 |
| 2022-05-13 | 11.84 | $12.06 | 2900 |
| 2022-05-12 | 11.81 | $11.29 | 1000 |
| 2022-05-11 | 11.95 | $11.88 | 100 |
| 2022-05-10 | 11.98 | $11.40 | 700 |
| 2022-05-09 | 12.11 | $11.48 | 325 |
| 2022-05-06 | 12.26 | $11.86 | 100 |
| 2022-05-05 | 12.34 | $11.96 | 1050 |
| 2022-05-04 | 12.42 | $11.96 | 600 |
| 2022-05-03 | 12.52 | $11.79 | 300 |
| 2022-05-02 | 12.66 | $11.83 | 700 |
| 2022-04-29 | 12.81 | $12.67 | 2033 |
| 2022-04-28 | 12.81 | $12.12 | 1000 |
| 2022-04-27 | 12.93 | $12.08 | 4100 |
| 2022-04-26 | 13.07 | $12.37 | 1000 |
| 2022-04-25 | 13.17 | $11.99 | 2000 |
| 2022-04-22 | 13.37 | $12.38 | 1000 |
| 2022-04-21 | 13.50 | $12.75 | 800 |
| 2022-04-20 | 13.58 | $13.34 | 1300 |
| 2022-04-19 | 13.55 | $13.26 | 1700 |
| 2022-04-18 | 13.52 | $13.39 | 900 |
| 2022-04-14 | 13.45 | $13.30 | 700 |
| 2022-04-13 | 13.39 | $13.36 | 2500 |
| 2022-04-12 | 13.30 | $13.30 | 800 |
| 2022-04-11 | 13.21 | $13.00 | 5400 |
| 2022-04-08 | 13.15 | $13.25 | 1300 |
| 2022-04-07 | 13.04 | $13.09 | 205 |
| 2022-04-06 | 12.93 | $13.12 | 100 |
| 2022-04-05 | 12.79 | $13.20 | 1326 |
| 2022-04-04 | 12.61 | $12.89 | 7614 |
| 2022-04-01 | 12.46 | $12.82 | 400 |
| 2022-03-31 | 12.29 | $12.23 | 400 |
| 2022-03-30 | 12.22 | $12.49 | 4300 |
| 2022-03-29 | 12.08 | $12.50 | 1000 |
| 2022-03-28 | 11.91 | $12.47 | 704 |
| 2022-03-25 | 11.72 | $12.38 | 300 |
| 2022-03-24 | 11.51 | $12.16 | 1500 |
| 2022-03-23 | 11.31 | $12.09 | 6500 |
| 2022-03-22 | 11.09 | $11.71 | 15200 |
| 2022-03-21 | 10.91 | $11.69 | 15700 |
| 2022-03-18 | 10.71 | $11.48 | 6200 |
| 2022-03-17 | 10.51 | $11.07 | 100 |
| 2022-03-16 | 10.37 | $10.42 | 1600 |
| 2022-03-15 | 10.34 | $10.03 | 200 |
| 2022-03-14 | 10.39 | $10.00 | 3500 |
| 2022-03-11 | 10.46 | $10.34 | 7709 |
| 2022-03-10 | 10.46 | $10.33 | 2800 |
| 2022-03-09 | 10.46 | $10.35 | 1600 |
| 2022-03-08 | 10.45 | $11.05 | 4200 |
| 2022-03-07 | 10.30 | $10.37 | 1200 |
| 2022-03-04 | 10.26 | $10.03 | 6200 |
| 2022-03-03 | 10.29 | $10.19 | 500 |
| 2022-03-02 | 10.29 | $10.32 | 14600 |
| 2022-03-01 | 10.26 | $10.34 | 3800 |
| 2022-02-28 | 10.22 | $10.15 | 13720 |
| 2022-02-25 | 10.21 | $9.98 | 3925 |
| 2022-02-24 | 10.24 | $10.00 | 2200 |
| 2022-02-23 | 10.26 | $9.92 | 2245 |
| 2022-02-22 | 10.30 | $10.07 | 2000 |
| 2022-02-18 | 10.32 | $10.35 | — |
| 2022-02-17 | 10.28 | $10.35 | 2500 |
| 2022-02-16 | 10.23 | $10.45 | 3600 |
| 2022-02-15 | 10.15 | $10.06 | 2700 |
| 2022-02-14 | 10.13 | $9.84 | 5700 |
| 2022-02-11 | 10.16 | $10.13 | 3100 |
| 2022-02-10 | 10.13 | $10.03 | 1500 |
| 2022-02-09 | 10.12 | $10.08 | — |
| 2022-02-08 | 10.09 | $10.08 | 2600 |
| 2022-02-07 | 10.06 | $10.40 | 11100 |
| 2022-02-04 | 9.94 | $10.04 | 100 |
| 2022-02-03 | 9.89 | $9.86 | — |
| 2022-02-02 | 9.86 | $9.86 | 1400 |
| 2022-02-01 | 9.83 | $9.80 | 1200 |
| 2022-01-31 | 9.80 | $9.80 | 400 |
| 2022-01-28 | 9.77 | $9.45 | 7927 |
| 2022-01-27 | 9.80 | $9.64 | 700 |
| 2022-01-26 | 9.80 | $9.56 | 400 |
| 2022-01-25 | 9.81 | $9.48 | 600 |
| 2022-01-24 | 9.84 | $9.69 | 800 |
| 2022-01-21 | 9.82 | $9.69 | 600 |
| 2022-01-20 | 9.80 | $9.69 | 200 |
| 2022-01-19 | 9.78 | $9.65 | 400 |
| 2022-01-18 | 9.76 | $9.86 | 10600 |
| 2022-01-14 | 9.68 | $9.75 | 5300 |
| 2022-01-13 | 9.62 | $9.71 | 9300 |
| 2022-01-12 | 9.55 | $10.02 | 11205 |
| 2022-01-11 | 9.40 | $9.70 | 4300 |
| 2022-01-10 | 9.30 | $9.31 | 4320 |
| 2022-01-07 | 9.25 | $9.41 | 1900 |
| 2022-01-06 | 9.18 | $9.38 | 8300 |
| 2022-01-05 | 9.10 | $9.58 | 9700 |
| 2022-01-04 | 8.96 | $9.35 | 12400 |
| 2022-01-03 | 8.85 | $9.25 | 4809 |
| 2021-12-31 | 8.74 | $9.06 | 700 |
| 2021-12-30 | 8.65 | $8.93 | 5600 |
| 2021-12-29 | 8.57 | $8.89 | 6400 |
| 2021-12-28 | 8.49 | $8.73 | 500 |
| 2021-12-27 | 8.43 | $8.73 | 450 |
| 2021-12-23 | 8.36 | $8.73 | 9305 |
| 2021-12-22 | 8.27 | $8.39 | 1516 |
| 2021-12-21 | 8.24 | $8.29 | 5800 |
| 2021-12-20 | 8.23 | $8.19 | 5223 |
| 2021-12-17 | 8.24 | $8.23 | 400 |
| 2021-12-16 | 8.25 | $8.21 | 16200 |
| 2021-12-15 | 8.25 | $8.12 | 1147 |
| 2021-12-14 | 8.28 | $8.03 | 2500 |
| 2021-12-13 | 8.33 | $8.09 | 500 |
| 2021-12-10 | 8.38 | $8.18 | 2500 |
| 2021-12-09 | 8.41 | $8.17 | 2700 |
| 2021-12-08 | 8.45 | $8.40 | 5200 |
| 2021-12-07 | 8.45 | $8.35 | 300 |
| 2021-12-06 | 8.46 | $8.19 | 250 |
| 2021-12-03 | 8.50 | $8.19 | 175 |
| 2021-12-02 | 8.55 | $8.19 | 100 |
| 2021-12-01 | 8.60 | $8.28 | 600 |
| 2021-11-30 | 8.64 | $8.22 | 6528 |
| 2021-11-29 | 8.70 | $8.28 | 59800 |
| 2021-11-26 | 8.76 | $8.23 | 800 |
| 2021-11-24 | 8.83 | $8.62 | 1400 |
| 2021-11-23 | 8.84 | $8.46 | 100 |
| 2021-11-22 | 8.87 | $8.46 | 700 |
| 2021-11-19 | 8.91 | $8.49 | 1000 |
| 2021-11-18 | 8.94 | $8.68 | 800 |
| 2021-11-17 | 8.93 | $8.72 | 300 |
| 2021-11-16 | 8.92 | $9.16 | 2200 |
| 2021-11-15 | 8.80 | $9.01 | 1542 |
| 2021-11-12 | 8.70 | $8.75 | 3600 |
| 2021-11-11 | 8.63 | $8.65 | 3100 |
| 2021-11-10 | 8.56 | $8.69 | 1606 |
| 2021-11-09 | 8.48 | $8.85 | 100 |
| 2021-11-08 | 8.34 | $9.01 | — |
| 2021-11-05 | 8.15 | $9.01 | 1400 |
| 2021-11-04 | 7.92 | $8.54 | 5505 |
| 2021-11-03 | 7.75 | $7.87 | 800 |
| 2021-11-02 | 7.70 | $7.72 | 5443 |
| 2021-11-01 | 7.67 | $7.62 | 6505 |
| 2021-10-29 | 7.65 | $7.47 | 700 |
| 2021-10-28 | 7.66 | $7.35 | 700 |
| 2021-10-27 | 7.70 | $7.31 | 1400 |
| 2021-10-26 | 7.74 | $7.47 | 4800 |
| 2021-10-25 | 7.76 | $7.56 | 5700 |
| 2021-10-22 | 7.77 | $7.49 | 300 |
| 2021-10-21 | 7.78 | $7.60 | 2749 |
| 2021-10-20 | 7.77 | $7.85 | 4914 |
| 2021-10-19 | 7.71 | $7.75 | 3400 |
| 2021-10-18 | 7.65 | $7.91 | 3500 |
| 2021-10-15 | 7.55 | $7.97 | 5900 |
| 2021-10-14 | 7.42 | $7.82 | 8720 |
| 2021-10-13 | 7.29 | $7.65 | 1800 |
| 2021-10-12 | 7.18 | $7.83 | 1600 |
| 2021-10-11 | 7.01 | $7.28 | — |
| 2021-10-08 | 6.93 | $7.28 | 700 |
| 2021-10-07 | 6.84 | $7.08 | 1738 |
| 2021-10-06 | 6.77 | $6.87 | 126 |
| 2021-10-05 | 6.74 | $6.84 | 44800 |
| 2021-10-04 | 6.70 | $6.79 | 3411 |
| 2021-10-01 | 6.67 | $6.94 | 23900 |
| 2021-09-30 | 6.60 | $6.77 | 1300 |
| 2021-09-29 | 6.56 | $6.76 | 3019 |
| 2021-09-28 | 6.51 | $6.80 | 101 |
| 2021-09-27 | 6.44 | $6.83 | 13200 |
| 2021-09-24 | 6.36 | $6.64 | 4215 |
| 2021-09-23 | 6.30 | $6.55 | 5643 |
| 2021-09-22 | 6.26 | $6.23 | 545 |
| 2021-09-21 | 6.28 | $6.05 | 1824 |
| 2021-09-20 | 6.33 | $6.00 | 5900 |
| 2021-09-17 | 6.41 | $6.29 | 100 |
| 2021-09-16 | 6.44 | $6.43 | 1400 |
| 2021-09-15 | 6.44 | $6.46 | 1500 |
| 2021-09-14 | 6.44 | $6.30 | 900 |
| 2021-09-13 | 6.47 | $6.47 | 1437 |
| 2021-09-10 | 6.47 | $6.35 | — |
| 2021-09-09 | 6.49 | $6.35 | 1205 |
| 2021-09-08 | 6.52 | $6.46 | 1200 |
| 2021-09-07 | 6.53 | $6.70 | 3600 |
| 2021-09-03 | 6.49 | $6.76 | 12543 |
| 2021-09-02 | 6.43 | $6.52 | — |
| 2021-09-01 | 6.42 | $6.52 | 3000 |
| 2021-08-31 | 6.40 | $6.50 | 4200 |
| 2021-08-30 | 6.38 | $6.56 | 1220 |
| 2021-08-27 | 6.35 | $6.37 | 4224 |
| 2021-08-26 | 6.35 | $6.25 | 600 |
| 2021-08-25 | 6.37 | $6.29 | 6901 |
| 2021-08-24 | 6.40 | $6.15 | — |
| 2021-08-23 | 6.46 | $6.15 | — |
| 2021-08-20 | 6.52 | $6.15 | 1000 |
| 2021-08-19 | 6.60 | $6.14 | 1205 |
| 2021-08-18 | 6.69 | $6.55 | 200 |
| 2021-08-17 | 6.71 | $6.82 | 1945 |
| 2021-08-16 | 6.68 | $7.00 | — |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.35
2026-08-12
Close Price
$10.42
Vol: 4442
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.20
Average
9.91
Maximum
13.71
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 9.35 | $10.42 | 4442 |
| 2026-08-11 | 8.98 | $9.12 | 142700 |
| 2026-08-10 | 8.94 | $8.99 | 119918 |
| 2026-08-07 | 8.93 | $8.94 | 9600 |
| 2026-08-06 | 8.93 | $8.94 | 30817 |
| 2026-08-05 | 8.94 | $8.80 | 24110 |
| 2026-08-04 | 8.99 | $8.74 | 80400 |
| 2026-08-03 | 9.08 | $8.90 | 1300 |
| 2026-07-31 | 9.13 | $8.90 | 25904 |
| 2026-07-30 | 9.20 | $9.03 | 43342 |
| 2026-07-29 | 9.24 | $9.02 | 51544 |
| 2026-07-28 | 9.28 | $9.03 | 45101 |
| 2026-07-27 | 9.34 | $9.25 | 38337 |
| 2026-07-24 | 9.34 | $9.38 | 8138 |
| 2026-07-23 | 9.29 | $9.41 | 22229 |
| 2026-07-22 | 9.22 | $9.37 | 25312 |
| 2026-07-21 | 9.15 | $9.42 | 11300 |
| 2026-07-20 | 9.05 | $9.34 | 36133 |
| 2026-07-17 | 8.95 | $9.08 | 109436 |
| 2026-07-16 | 8.91 | $9.06 | 84318 |
| 2026-07-15 | 8.87 | $9.04 | 88245 |
| 2026-07-14 | 8.83 | $9.10 | 66931 |
| 2026-07-13 | 8.77 | $9.15 | 101 |
| 2026-07-10 | 8.68 | $9.15 | 10000 |
| 2026-07-09 | 8.58 | $9.14 | 71714 |
| 2026-07-08 | 8.46 | $8.78 | 500 |
| 2026-07-07 | 8.44 | $8.78 | 37400 |
| 2026-07-06 | 8.42 | $8.75 | 32635 |
| 2026-07-02 | 8.41 | $8.84 | 38900 |
| 2026-07-01 | 8.38 | $8.69 | 1500 |
| 2026-06-30 | 8.40 | $8.68 | 21600 |
| 2026-06-29 | 8.44 | $8.62 | 11100 |
| 2026-06-26 | 8.51 | $8.63 | 13500 |
| 2026-06-25 | 8.60 | $8.59 | 23502 |
| 2026-06-24 | 8.74 | $8.38 | 102600 |
| 2026-06-23 | 8.98 | $8.69 | 4808 |
| 2026-06-22 | 9.18 | $8.92 | 33517 |
| 2026-06-18 | 9.35 | $9.03 | 62927 |
| 2026-06-17 | 9.54 | $9.34 | 41109 |
| 2026-06-16 | 9.68 | $9.57 | 100 |
| 2026-06-15 | 9.77 | $9.57 | 27146 |
| 2026-06-12 | 9.89 | $9.74 | 51300 |
| 2026-06-11 | 9.99 | $9.89 | 1336 |
| 2026-06-10 | 10.06 | $9.89 | 48012 |
| 2026-06-09 | 10.15 | $9.84 | 19704 |
| 2026-06-08 | 10.28 | $10.03 | 11800 |
| 2026-06-05 | 10.37 | $10.04 | 31928 |
| 2026-06-04 | 10.48 | $10.34 | 42148 |
| 2026-06-03 | 10.51 | $10.51 | 6700 |
| 2026-06-02 | 10.50 | $10.62 | 29500 |
| 2026-06-01 | 10.46 | $10.49 | 72624 |
| 2026-05-29 | 10.44 | $10.41 | 369100 |
| 2026-05-28 | 10.44 | $10.42 | 121100 |
| 2026-05-27 | 10.43 | $10.43 | 79100 |
| 2026-05-26 | 10.42 | $10.49 | 85300 |
| 2026-05-22 | 10.39 | $10.34 | 100 |
| 2026-05-21 | 10.40 | $10.34 | 10300 |
| 2026-05-20 | 10.40 | $10.29 | 4000 |
| 2026-05-19 | 10.42 | $10.28 | 22600 |
| 2026-05-18 | 10.45 | $10.00 | 47100 |
| 2026-05-15 | 10.57 | $10.18 | 3600 |
| 2026-05-14 | 10.65 | $10.23 | 100 |
| 2026-05-13 | 10.74 | $10.21 | 7300 |
| 2026-05-12 | 10.84 | $10.31 | 44325 |
| 2026-05-11 | 10.92 | $10.69 | 46831 |
| 2026-05-08 | 10.90 | $10.67 | 55900 |
| 2026-05-07 | 10.87 | $10.97 | 200 |
| 2026-05-06 | 10.73 | $11.27 | 4351 |
| 2026-05-05 | 10.46 | $11.27 | 4727 |
| 2026-05-04 | 10.13 | $10.13 | 600 |
| 2026-05-01 | 10.08 | $10.13 | 1400 |
| 2026-04-30 | 10.02 | $10.18 | 3517 |
| 2026-04-29 | 9.92 | $10.18 | 400 |
| 2026-04-28 | 9.80 | $10.18 | 42400 |
| 2026-04-27 | 9.65 | $9.99 | 500 |
| 2026-04-24 | 9.52 | $9.89 | 5900 |
| 2026-04-23 | 9.40 | $9.60 | 3200 |
| 2026-04-22 | 9.34 | $9.46 | 8700 |
| 2026-04-21 | 9.32 | $9.27 | 3200 |
| 2026-04-20 | 9.36 | $9.27 | 45942 |
| 2026-04-17 | 9.40 | $9.21 | 29118 |
| 2026-04-16 | 9.47 | $9.38 | 1925 |
| 2026-04-15 | 9.50 | $9.54 | 3200 |
| 2026-04-14 | 9.49 | $9.49 | 3200 |
| 2026-04-13 | 9.49 | $9.54 | 3200 |
| 2026-04-10 | 9.48 | $9.47 | 4300 |
| 2026-04-09 | 9.48 | $9.41 | 100 |
| 2026-04-08 | 9.50 | $9.42 | — |
| 2026-04-07 | 9.53 | $9.42 | — |
| 2026-04-06 | 9.56 | $9.42 | 9210 |
| 2026-04-02 | 9.60 | $9.50 | 53828 |
| 2026-04-01 | 9.62 | $9.39 | 2329 |
| 2026-03-31 | 9.67 | $9.47 | 2800 |
| 2026-03-30 | 9.71 | $9.76 | 1102 |
| 2026-03-27 | 9.66 | $9.90 | 2127 |
| 2026-03-26 | 9.56 | $9.58 | 5900 |
| 2026-03-25 | 9.54 | $9.63 | 300 |
| 2026-03-24 | 9.49 | $9.76 | 1300 |
| 2026-03-23 | 9.39 | $9.48 | 2600 |
| 2026-03-20 | 9.36 | $9.36 | 1000 |
| 2026-03-19 | 9.35 | $9.53 | — |
| 2026-03-18 | 9.29 | $9.53 | 1000 |
| 2026-03-17 | 9.22 | $9.15 | 1000 |
| 2026-03-16 | 9.25 | $9.15 | — |
| 2026-03-13 | 9.29 | $9.15 | 3800 |
| 2026-03-12 | 9.34 | $9.33 | 1000 |
| 2026-03-11 | 9.34 | $9.33 | 1000 |
| 2026-03-10 | 9.34 | $9.33 | 64315 |
| 2026-03-09 | 9.33 | $9.30 | 610 |
| 2026-03-06 | 9.34 | $9.30 | 2800 |
| 2026-03-05 | 9.34 | $9.28 | 5900 |
| 2026-03-04 | 9.36 | $9.28 | 1700 |
| 2026-03-03 | 9.37 | $9.20 | 2000 |
| 2026-03-02 | 9.41 | $9.45 | 6200 |
| 2026-02-27 | 9.38 | $9.06 | 25000 |
| 2026-02-26 | 9.47 | $9.48 | 214 |
| 2026-02-25 | 9.44 | $9.50 | 200 |
| 2026-02-24 | 9.39 | $9.30 | 100 |
| 2026-02-23 | 9.39 | $9.30 | 100 |
| 2026-02-20 | 9.39 | $9.30 | 208 |
| 2026-02-19 | 9.39 | $9.33 | — |
| 2026-02-18 | 9.38 | $9.33 | — |
| 2026-02-17 | 9.36 | $9.33 | — |
| 2026-02-13 | 9.34 | $9.33 | 604 |
| 2026-02-12 | 9.30 | $9.06 | 600 |
| 2026-02-11 | 9.34 | $9.34 | 815 |
| 2026-02-10 | 9.30 | $9.28 | 1011 |
| 2026-02-09 | 9.27 | $9.51 | 1700 |
| 2026-02-06 | 9.15 | $9.25 | 3800 |
| 2026-02-05 | 9.09 | $9.14 | 48834 |
| 2026-02-04 | 9.05 | $9.12 | 145 |
| 2026-02-03 | 9.00 | $9.04 | 2800 |
| 2026-02-02 | 8.97 | $8.99 | 2400 |
| 2026-01-30 | 8.94 | $8.94 | — |
| 2026-01-29 | 8.93 | $8.94 | 100 |
| 2026-01-28 | 8.90 | $8.94 | 1000 |
| 2026-01-27 | 8.87 | $8.97 | 600 |
| 2026-01-26 | 8.83 | $8.82 | 147400 |
| 2026-01-23 | 8.82 | $8.85 | 1013 |
| 2026-01-22 | 8.79 | $8.95 | 86800 |
| 2026-01-21 | 8.73 | $8.94 | 405 |
| 2026-01-20 | 8.66 | $8.76 | 60300 |
| 2026-01-16 | 8.63 | $8.78 | 100 |
| 2026-01-15 | 8.59 | $8.78 | 100 |
| 2026-01-14 | 8.54 | $8.78 | 63600 |
| 2026-01-13 | 8.49 | $8.53 | 8800 |
| 2026-01-12 | 8.49 | $8.40 | 23630 |
| 2026-01-09 | 8.55 | $8.38 | 17500 |
| 2026-01-08 | 8.62 | $8.37 | 3600 |
| 2026-01-07 | 8.71 | $8.36 | 14300 |
| 2026-01-06 | 8.83 | $8.81 | 93105 |
| 2026-01-05 | 8.82 | $9.01 | 11600 |
| 2026-01-02 | 8.76 | $8.98 | 90900 |
| 2025-12-31 | 8.68 | $8.74 | 77900 |
| 2025-12-30 | 8.67 | $8.75 | 85500 |
| 2025-12-29 | 8.65 | $8.74 | 36400 |
| 2025-12-26 | 8.63 | $8.24 | 744 |
| 2025-12-24 | 8.77 | $8.75 | 5100 |
| 2025-12-23 | 8.77 | $8.79 | 41803 |
| 2025-12-22 | 8.76 | $8.62 | 9106 |
| 2025-12-19 | 8.81 | $8.59 | 65516 |
| 2025-12-18 | 8.87 | $8.76 | 44007 |
| 2025-12-17 | 8.89 | $8.81 | 33407 |
| 2025-12-16 | 8.89 | $8.82 | 100 |
| 2025-12-15 | 8.90 | $8.82 | 15113 |
| 2025-12-12 | 8.90 | $8.91 | 100700 |
| 2025-12-11 | 8.87 | $8.94 | 21900 |
| 2025-12-10 | 8.83 | $8.80 | 60 |
| 2025-12-09 | 8.81 | $8.80 | 25500 |
| 2025-12-08 | 8.80 | $8.79 | 35138 |
| 2025-12-05 | 8.78 | $8.82 | 50400 |
| 2025-12-04 | 8.75 | $8.86 | 6900 |
| 2025-12-03 | 8.69 | $8.94 | 22910 |
| 2025-12-02 | 8.60 | $8.74 | 43100 |
| 2025-12-01 | 8.55 | $8.74 | 63428 |
| 2025-11-28 | 8.49 | $8.53 | 29245 |
| 2025-11-26 | 8.48 | $8.59 | 216300 |
| 2025-11-25 | 8.46 | $8.42 | 47000 |
| 2025-11-24 | 8.48 | $8.33 | 600 |
| 2025-11-21 | 8.54 | $8.33 | 600 |
| 2025-11-20 | 8.60 | $8.33 | 19925 |
| 2025-11-19 | 8.69 | $8.55 | 600 |
| 2025-11-18 | 8.72 | $8.55 | 9509 |
| 2025-11-17 | 8.75 | $8.52 | 23700 |
| 2025-11-14 | 8.80 | $8.90 | 800 |
| 2025-11-13 | 8.74 | $8.90 | 800 |
| 2025-11-12 | 8.67 | $8.90 | 22202 |
| 2025-11-11 | 8.58 | $8.64 | 100 |
| 2025-11-10 | 8.55 | $8.64 | 10034 |
| 2025-11-07 | 8.51 | $8.60 | 84700 |
| 2025-11-06 | 8.48 | $8.52 | 15000 |
| 2025-11-05 | 8.46 | $8.45 | 176400 |
| 2025-11-04 | 8.47 | $8.41 | 13909 |
| 2025-11-03 | 8.49 | $8.44 | 424200 |
| 2025-10-31 | 8.50 | $8.40 | 17819 |
| 2025-10-30 | 8.53 | $8.59 | 11713 |
| 2025-10-29 | 8.50 | $8.50 | 13500 |
| 2025-10-28 | 8.50 | $8.59 | 11000 |
| 2025-10-27 | 8.46 | $8.53 | — |
| 2025-10-24 | 8.44 | $8.53 | 36400 |
| 2025-10-23 | 8.42 | $8.80 | 1136 |
| 2025-10-22 | 8.30 | $8.50 | 40300 |
| 2025-10-21 | 8.25 | $8.39 | 14843 |
| 2025-10-20 | 8.23 | $8.32 | 15500 |
| 2025-10-17 | 8.24 | $8.11 | 12900 |
| 2025-10-16 | 8.31 | $8.22 | 13400 |
| 2025-10-15 | 8.36 | $8.30 | — |
| 2025-10-14 | 8.40 | $8.30 | 39248 |
| 2025-10-13 | 8.45 | $8.25 | 5000 |
| 2025-10-10 | 8.52 | $8.31 | 39702 |
| 2025-10-09 | 8.60 | $8.48 | — |
| 2025-10-08 | 8.64 | $8.48 | 11400 |
| 2025-10-07 | 8.68 | $8.62 | — |
| 2025-10-06 | 8.69 | $8.62 | 1800 |
| 2025-10-03 | 8.70 | $8.62 | 24500 |
| 2025-10-02 | 8.72 | $8.67 | 8519 |
| 2025-10-01 | 8.72 | $8.67 | 9800 |
| 2025-09-30 | 8.72 | $8.60 | 14900 |
| 2025-09-29 | 8.74 | $8.69 | 1141 |
| 2025-09-26 | 8.73 | $8.71 | — |
| 2025-09-25 | 8.72 | $8.71 | 7038 |
| 2025-09-24 | 8.70 | $8.68 | — |
| 2025-09-23 | 8.68 | $8.68 | 13509 |
| 2025-09-22 | 8.66 | $8.66 | 32407 |
| 2025-09-19 | 8.64 | $8.64 | 45000 |
| 2025-09-18 | 8.63 | $8.55 | 69643 |
| 2025-09-17 | 8.63 | $8.64 | 23626 |
| 2025-09-16 | 8.61 | $8.67 | 19411 |
| 2025-09-15 | 8.57 | $8.60 | 108400 |
| 2025-09-12 | 8.55 | $8.61 | 10924 |
| 2025-09-11 | 8.51 | $8.54 | — |
| 2025-09-10 | 8.49 | $8.54 | 22441 |
| 2025-09-09 | 8.47 | $8.38 | 112200 |
| 2025-09-08 | 8.49 | $8.44 | 21042 |
| 2025-09-05 | 8.49 | $8.59 | 40300 |
| 2025-09-04 | 8.46 | $8.58 | 56648 |
| 2025-09-03 | 8.41 | $8.50 | 41620 |
| 2025-09-02 | 8.38 | $8.57 | 12100 |
| 2025-08-29 | 8.32 | $8.38 | — |
| 2025-08-28 | 8.32 | $8.38 | — |
| 2025-08-27 | 8.31 | $8.38 | 15200 |
| 2025-08-26 | 8.30 | $8.38 | 11114 |
| 2025-08-25 | 8.29 | $8.47 | 22600 |
| 2025-08-22 | 8.25 | $8.71 | 19845 |
| 2025-08-21 | 8.13 | $8.25 | 10403 |
| 2025-08-20 | 8.14 | $8.13 | 30727 |
| 2025-08-19 | 8.18 | $8.10 | 10800 |
| 2025-08-18 | 8.25 | $8.11 | — |
| 2025-08-15 | 8.33 | $8.11 | 50900 |
| 2025-08-14 | 8.43 | $8.61 | — |
| 2025-08-13 | 8.40 | $8.61 | 18300 |
| 2025-08-12 | 8.37 | $8.51 | 22611 |
| 2025-08-11 | 8.36 | $8.42 | 18330 |
| 2025-08-08 | 8.38 | $8.54 | — |
| 2025-08-07 | 8.37 | $8.54 | — |
| 2025-08-06 | 8.37 | $8.54 | 9000 |
| 2025-08-05 | 8.36 | $8.33 | 9000 |
| 2025-08-04 | 8.43 | $8.45 | — |
| 2025-08-01 | 8.47 | $8.45 | 11406 |
| 2025-07-31 | 8.53 | $8.47 | 4332 |
| 2025-07-30 | 8.60 | $8.74 | — |
| 2025-07-29 | 8.60 | $8.74 | 1638 |
| 2025-07-28 | 8.60 | $8.78 | 5246 |
| 2025-07-25 | 8.59 | $8.54 | 8700 |
| 2025-07-24 | 8.66 | $8.69 | — |
| 2025-07-23 | 8.71 | $8.69 | 7000 |
| 2025-07-22 | 8.76 | $8.48 | 7646 |
| 2025-07-21 | 8.90 | $8.50 | 4700 |
| 2025-07-18 | 9.06 | $8.90 | — |
| 2025-07-17 | 9.13 | $8.90 | 5619 |
| 2025-07-16 | 9.21 | $8.96 | 6642 |
| 2025-07-15 | 9.30 | $9.10 | 23800 |
| 2025-07-14 | 9.36 | $9.27 | 4910 |
| 2025-07-11 | 9.37 | $9.45 | 1534 |
| 2025-07-10 | 9.33 | $9.42 | 10105 |
| 2025-07-09 | 9.30 | $9.26 | — |
| 2025-07-08 | 9.30 | $9.26 | — |
| 2025-07-07 | 9.30 | $9.26 | 19644 |
| 2025-07-03 | 9.30 | $9.32 | 2900 |
| 2025-07-02 | 9.28 | $9.35 | 8800 |
| 2025-07-01 | 9.24 | $9.66 | 423 |
| 2025-06-30 | 9.10 | $8.95 | 4047 |
| 2025-06-27 | 9.15 | $8.96 | 2349 |
| 2025-06-26 | 9.21 | $8.91 | — |
| 2025-06-25 | 9.29 | $8.91 | 13500 |
| 2025-06-24 | 9.39 | $8.99 | — |
| 2025-06-23 | 9.49 | $8.99 | 20044 |
| 2025-06-20 | 9.60 | $9.47 | — |
| 2025-06-18 | 9.57 | $9.47 | — |
| 2025-06-17 | 9.54 | $9.47 | 12700 |
| 2025-06-16 | 9.50 | $9.38 | 13539 |
| 2025-06-13 | 9.47 | $9.46 | 4401 |
| 2025-06-12 | 9.40 | $9.40 | 4000 |
| 2025-06-11 | 9.33 | $9.47 | 2000 |
| 2025-06-10 | 9.21 | $9.15 | — |
| 2025-06-09 | 9.17 | $9.15 | 5300 |
| 2025-06-06 | 9.12 | $9.00 | — |
| 2025-06-05 | 9.10 | $9.00 | — |
| 2025-06-04 | 9.07 | $9.00 | 6513 |
| 2025-06-03 | 9.03 | $9.16 | 44100 |
| 2025-06-02 | 8.93 | $9.03 | 4800 |
| 2025-05-30 | 8.84 | $8.86 | 20200 |
| 2025-05-29 | 8.78 | $8.79 | 5000 |
| 2025-05-28 | 8.72 | $8.71 | — |
| 2025-05-27 | 8.68 | $8.71 | 1300 |
| 2025-05-23 | 8.63 | $8.65 | 21800 |
| 2025-05-22 | 8.58 | $8.63 | — |
| 2025-05-21 | 8.52 | $8.63 | 39500 |
| 2025-05-20 | 8.45 | $8.45 | — |
| 2025-05-19 | 8.42 | $8.45 | — |
| 2025-05-16 | 8.39 | $8.45 | 4400 |
| 2025-05-15 | 8.34 | $8.30 | 10004 |
| 2025-05-14 | 8.33 | $8.44 | 21610 |
| 2025-05-13 | 8.27 | $8.50 | 34600 |
| 2025-05-12 | 8.18 | $8.36 | 73837 |
| 2025-05-09 | 8.11 | $7.95 | 27000 |
| 2025-05-08 | 8.16 | $8.08 | 52401 |
| 2025-05-07 | 8.18 | $8.34 | — |
| 2025-05-06 | 8.12 | $8.34 | — |
| 2025-05-05 | 8.05 | $8.34 | 18700 |
| 2025-05-02 | 7.97 | $8.39 | 45434 |
| 2025-05-01 | 7.86 | $7.82 | — |
| 2025-04-30 | 7.90 | $7.82 | 13833 |
| 2025-04-29 | 7.95 | $8.25 | 26500 |
| 2025-04-28 | 7.89 | $8.18 | — |
| 2025-04-25 | 7.84 | $8.18 | 11501 |
| 2025-04-24 | 7.78 | $7.99 | — |
| 2025-04-23 | 7.77 | $7.99 | 12338 |
| 2025-04-22 | 7.76 | $8.05 | 1300 |
| 2025-04-21 | 7.74 | $7.93 | 18500 |
| 2025-04-17 | 7.76 | $8.01 | 12705 |
| 2025-04-16 | 7.76 | $7.88 | 6836 |
| 2025-04-15 | 7.82 | $7.86 | 4414 |
| 2025-04-14 | 7.90 | $7.97 | 20540 |
| 2025-04-11 | 7.96 | $7.68 | — |
| 2025-04-10 | 8.14 | $7.68 | 25411 |
| 2025-04-09 | 8.37 | $8.10 | 37313 |
| 2025-04-08 | 8.51 | $7.74 | 9400 |
| 2025-04-07 | 8.80 | $7.86 | 63738 |
| 2025-04-04 | 9.12 | $8.28 | 100336 |
| 2025-04-03 | 9.38 | $9.32 | 16700 |
| 2025-04-02 | 9.36 | $9.49 | 65500 |
| 2025-04-01 | 9.29 | $9.15 | — |
| 2025-03-31 | 9.30 | $9.15 | 5238 |
| 2025-03-28 | 9.31 | $9.20 | 6544 |
| 2025-03-27 | 9.31 | $9.26 | 5300 |
| 2025-03-26 | 9.28 | $9.49 | 3300 |
| 2025-03-25 | 9.18 | $9.27 | — |
| 2025-03-24 | 9.12 | $9.27 | — |
| 2025-03-21 | 9.05 | $9.27 | 32306 |
| 2025-03-20 | 8.96 | $9.29 | 13800 |
| 2025-03-19 | 8.85 | $9.18 | 12332 |
| 2025-03-18 | 8.75 | $9.01 | 10042 |
| 2025-03-17 | 8.68 | $8.96 | 14327 |
| 2025-03-14 | 8.61 | $8.88 | 32639 |
| 2025-03-13 | 8.56 | $8.70 | — |
| 2025-03-12 | 8.55 | $8.70 | 1245 |
| 2025-03-11 | 8.55 | $8.74 | — |
| 2025-03-10 | 8.54 | $8.74 | 2630 |
| 2025-03-07 | 8.54 | $8.81 | 7210 |
| 2025-03-06 | 8.51 | $8.60 | 2600 |
| 2025-03-05 | 8.55 | $8.59 | 12700 |
| 2025-03-04 | 8.61 | $8.41 | 12202 |
| 2025-03-03 | 8.74 | $8.34 | 17028 |
| 2025-02-28 | 8.93 | $8.52 | 1926 |
| 2025-02-27 | 9.10 | $8.93 | 100 |
| 2025-02-26 | 9.19 | $9.01 | 3800 |
| 2025-02-25 | 9.27 | $9.07 | 100 |
| 2025-02-24 | 9.35 | $9.38 | — |
| 2025-02-21 | 9.35 | $9.38 | 7300 |
| 2025-02-20 | 9.36 | $9.49 | 3100 |
| 2025-02-19 | 9.33 | $9.40 | 15100 |
| 2025-02-18 | 9.32 | $9.43 | 13824 |
| 2025-02-14 | 9.31 | $9.32 | 18827 |
| 2025-02-13 | 9.33 | $9.43 | 50500 |
| 2025-02-12 | 9.33 | $9.55 | 92125 |
| 2025-02-11 | 9.28 | $9.28 | — |
| 2025-02-10 | 9.32 | $9.28 | 1014 |
| 2025-02-07 | 9.36 | $9.36 | 28339 |
| 2025-02-06 | 9.40 | $9.52 | 1300 |
| 2025-02-05 | 9.39 | $9.58 | 100 |
| 2025-02-04 | 9.36 | $9.25 | 4331 |
| 2025-02-03 | 9.43 | $9.05 | 16000 |
| 2025-01-31 | 9.59 | $9.11 | 18100 |
| 2025-01-30 | 9.76 | $9.50 | 14000 |
| 2025-01-29 | 9.84 | $9.52 | — |
| 2025-01-28 | 9.94 | $9.52 | 5720 |
| 2025-01-27 | 10.06 | $9.73 | 19400 |
| 2025-01-24 | 10.14 | $9.88 | 7404 |
| 2025-01-23 | 10.18 | $10.15 | 4743 |
| 2025-01-22 | 10.14 | $10.13 | 9611 |
| 2025-01-21 | 10.10 | $10.07 | 9940 |
| 2025-01-17 | 10.07 | $10.15 | — |
| 2025-01-16 | 10.00 | $10.15 | 13534 |
| 2025-01-15 | 9.92 | $10.25 | 17900 |
| 2025-01-14 | 9.79 | $9.95 | 14300 |
| 2025-01-13 | 9.72 | $10.18 | 25737 |
| 2025-01-10 | 9.56 | $9.73 | 13900 |
| 2025-01-08 | 9.51 | $9.48 | 57329 |
| 2025-01-07 | 9.53 | $9.86 | 44036 |
| 2025-01-06 | 9.44 | $9.73 | — |
| 2025-01-03 | 9.37 | $9.73 | 132 |
| 2025-01-02 | 9.29 | $9.66 | 6100 |
| 2024-12-31 | 9.22 | $9.38 | 1200 |
| 2024-12-30 | 9.22 | $9.27 | 17800 |
| 2024-12-27 | 9.27 | $9.24 | 4949 |
| 2024-12-26 | 9.34 | $10.25 | 100 |
| 2024-12-24 | 9.11 | $9.09 | — |
| 2024-12-23 | 9.20 | $9.09 | 1100 |
| 2024-12-20 | 9.31 | $9.43 | 9724 |
| 2024-12-19 | 9.36 | $9.15 | 10502 |
| 2024-12-18 | 9.50 | $9.30 | 20700 |
| 2024-12-17 | 9.63 | $9.44 | 11900 |
| 2024-12-16 | 9.75 | $9.63 | 512 |
| 2024-12-13 | 9.84 | $9.72 | 8209 |
| 2024-12-12 | 9.93 | $9.96 | 5900 |
| 2024-12-11 | 9.96 | $9.98 | 96346 |
| 2024-12-10 | 9.99 | $10.04 | 3137 |
| 2024-12-09 | 10.02 | $10.07 | 1406 |
| 2024-12-06 | 10.04 | $9.91 | 3900 |
| 2024-12-05 | 10.12 | $9.97 | 400 |
| 2024-12-04 | 10.21 | $10.06 | 2200 |
| 2024-12-03 | 10.28 | $10.05 | 37545 |
| 2024-12-02 | 10.37 | $10.00 | 33100 |
| 2024-11-29 | 10.50 | $10.15 | 29300 |
| 2024-11-27 | 10.62 | $10.34 | 11021 |
| 2024-11-26 | 10.69 | $10.13 | 30800 |
| 2024-11-25 | 10.84 | $10.68 | — |
| 2024-11-22 | 10.86 | $10.68 | 17140 |
| 2024-11-21 | 10.87 | $10.57 | 32903 |
| 2024-11-20 | 10.91 | $10.58 | — |
| 2024-11-19 | 10.96 | $10.58 | 2331 |
| 2024-11-18 | 11.01 | $10.73 | 13148 |
| 2024-11-15 | 11.02 | $11.18 | — |
| 2024-11-14 | 10.88 | $11.18 | — |
| 2024-11-13 | 10.71 | $11.18 | 5636 |
| 2024-11-12 | 10.50 | $10.63 | — |
| 2024-11-11 | 10.41 | $10.63 | — |
| 2024-11-08 | 10.30 | $10.63 | — |
| 2024-11-07 | 10.17 | $10.63 | 20813 |
| 2024-11-06 | 10.01 | $10.43 | 11415 |
| 2024-11-05 | 9.87 | $10.00 | 3700 |
| 2024-11-04 | 9.84 | $9.97 | 11100 |
| 2024-11-01 | 9.82 | $9.69 | 6827 |
| 2024-10-31 | 9.88 | $9.67 | 41100 |
| 2024-10-30 | 9.96 | $9.78 | 29811 |
| 2024-10-29 | 10.03 | $9.86 | 18309 |
| 2024-10-28 | 10.08 | $10.03 | — |
| 2024-10-25 | 10.10 | $10.03 | 8206 |
| 2024-10-24 | 10.12 | $9.85 | 1323 |
| 2024-10-23 | 10.20 | $9.95 | 7000 |
| 2024-10-22 | 10.26 | $9.99 | 1818 |
| 2024-10-21 | 10.33 | $10.01 | 13000 |
| 2024-10-18 | 10.40 | $10.14 | 3924 |
| 2024-10-17 | 10.44 | $10.28 | 2000 |
| 2024-10-16 | 10.45 | $10.28 | 5407 |
| 2024-10-15 | 10.46 | $10.25 | 32921 |
| 2024-10-14 | 10.47 | $10.43 | 3550 |
| 2024-10-11 | 10.43 | $10.43 | 42735 |
| 2024-10-10 | 10.37 | $10.25 | 8400 |
| 2024-10-09 | 10.36 | $10.32 | 5100 |
| 2024-10-08 | 10.33 | $10.32 | 79247 |
| 2024-10-07 | 10.28 | $10.37 | 319600 |
| 2024-10-04 | 10.20 | $10.37 | 13000 |
| 2024-10-03 | 10.11 | $10.61 | 300 |
| 2024-10-02 | 9.91 | $10.27 | 1000 |
| 2024-10-01 | 9.79 | $10.17 | 1027 |
| 2024-09-30 | 9.67 | $9.78 | 2500 |
| 2024-09-27 | 9.65 | $9.78 | 160300 |
| 2024-09-26 | 9.63 | $9.78 | 80650 |
| 2024-09-25 | 9.61 | $9.78 | 1000 |
| 2024-09-24 | 9.59 | $9.78 | 100 |
| 2024-09-23 | 9.57 | $9.75 | 10700 |
| 2024-09-20 | 9.55 | $9.72 | 28850 |
| 2024-09-19 | 9.55 | $9.72 | 42775 |
| 2024-09-18 | 9.56 | $9.72 | 500 |
| 2024-09-17 | 9.57 | $9.63 | 49737 |
| 2024-09-16 | 9.62 | $9.63 | 500 |
| 2024-09-13 | 9.69 | $9.70 | 56700 |
| 2024-09-12 | 9.76 | $9.70 | 4600 |
| 2024-09-11 | 9.84 | $9.70 | 600 |
| 2024-09-10 | 9.96 | $9.61 | 100 |
| 2024-09-09 | 10.13 | $9.91 | 1400 |
| 2024-09-06 | 10.25 | $10.18 | 900 |
| 2024-09-05 | 10.31 | $10.51 | 5000 |
| 2024-09-04 | 10.29 | $10.37 | 12335 |
| 2024-09-03 | 10.32 | $10.50 | 9400 |
| 2024-08-30 | 10.32 | $10.63 | 14100 |
| 2024-08-29 | 10.27 | $10.63 | 35000 |
| 2024-08-28 | 10.23 | $10.63 | 8500 |
| 2024-08-27 | 10.18 | $10.63 | 2217 |
| 2024-08-26 | 10.14 | $10.63 | 9500 |
| 2024-08-23 | 10.09 | $10.63 | 4949 |
| 2024-08-22 | 10.04 | $10.35 | 6300 |
| 2024-08-21 | 10.07 | $10.40 | 6300 |
| 2024-08-20 | 10.11 | $10.52 | 15244 |
| 2024-08-19 | 10.14 | $10.51 | 11700 |
| 2024-08-16 | 10.18 | $10.51 | 4516 |
| 2024-08-15 | 10.24 | $10.51 | 5900 |
| 2024-08-14 | 10.34 | $10.42 | 15700 |
| 2024-08-13 | 10.49 | $10.65 | 42800 |
| 2024-08-12 | 10.62 | $10.65 | 19000 |
| 2024-08-09 | 10.79 | $10.65 | 7800 |
| 2024-08-08 | 11.00 | $10.65 | 118500 |
| 2024-08-07 | 11.28 | $11.20 | 14200 |
| 2024-08-06 | 11.45 | $11.20 | 17400 |
| 2024-08-05 | 11.66 | $11.20 | 19000 |
| 2024-08-02 | 11.93 | $11.20 | 1321 |
| 2024-08-01 | 12.27 | $12.19 | 19800 |
| 2024-07-31 | 12.37 | $12.19 | 25513 |
| 2024-07-30 | 12.49 | $12.47 | 20600 |
| 2024-07-29 | 12.56 | $12.47 | 900 |
| 2024-07-26 | 12.65 | $12.47 | 5400 |
| 2024-07-25 | 12.76 | $12.66 | 10100 |
| 2024-07-24 | 12.83 | $12.66 | 7600 |
| 2024-07-23 | 12.92 | $12.66 | 6700 |
| 2024-07-22 | 13.03 | $12.66 | 7001 |
| 2024-07-19 | 13.16 | $12.73 | 3028 |
| 2024-07-18 | 13.30 | $12.77 | 6707 |
| 2024-07-17 | 13.46 | $12.91 | 11345 |
| 2024-07-16 | 13.60 | $13.34 | 1100 |
| 2024-07-15 | 13.64 | $13.34 | 23500 |
| 2024-07-12 | 13.67 | $13.34 | 7100 |
| 2024-07-11 | 13.71 | $13.56 | 15400 |
| 2024-07-10 | 13.68 | $13.49 | 19000 |
| 2024-07-09 | 13.66 | $13.58 | 19600 |
| 2024-07-08 | 13.59 | $13.30 | 47309 |
| 2024-07-05 | 13.60 | $13.40 | 100 |
| 2024-07-03 | 13.56 | $13.50 | 101 |
| 2024-07-02 | 13.48 | $13.75 | 13550 |
| 2024-07-01 | 13.30 | $13.75 | 300 |
| 2024-06-28 | 13.07 | $13.50 | 500 |
| 2024-06-27 | 12.86 | $13.12 | 525 |
| 2024-06-26 | 12.72 | $12.79 | 600 |
| 2024-06-25 | 12.65 | $12.40 | 8575 |
| 2024-06-24 | 12.69 | $12.40 | 1900 |
| 2024-06-21 | 12.73 | $12.52 | 200 |
| 2024-06-20 | 12.73 | $12.55 | 200 |
| 2024-06-18 | 12.72 | $12.55 | 120 |
| 2024-06-17 | 12.71 | $12.51 | 3600 |
| 2024-06-14 | 12.69 | $12.51 | 402 |
| 2024-06-13 | 12.67 | $12.51 | 2600 |
| 2024-06-12 | 12.64 | $12.54 | 100 |
| 2024-06-11 | 12.59 | $12.54 | 600 |
| 2024-06-10 | 12.52 | $12.60 | 100 |
| 2024-06-07 | 12.40 | $12.60 | 523 |
| 2024-06-06 | 12.26 | $12.59 | 10600 |
| 2024-06-05 | 12.09 | $12.45 | 100 |
| 2024-06-04 | 11.92 | $12.45 | 500 |
| 2024-06-03 | 11.70 | $12.35 | 36200 |
| 2024-05-31 | 11.47 | $12.10 | 1200 |
| 2024-05-30 | 11.27 | $11.47 | 100 |
| 2024-05-29 | 11.23 | $11.47 | 100 |
| 2024-05-28 | 11.18 | $11.47 | 131 |
| 2024-05-24 | 11.12 | $11.45 | 910 |
| 2024-05-23 | 11.06 | $11.11 | 1100 |
| 2024-05-22 | 11.09 | $11.10 | 200 |
| 2024-05-21 | 11.14 | $11.19 | 100 |
| 2024-05-20 | 11.17 | $11.28 | 3100 |
| 2024-05-17 | 11.18 | $11.21 | 100 |
| 2024-05-16 | 11.22 | $11.21 | 2312 |
| 2024-05-15 | 11.27 | $11.19 | 601 |
| 2024-05-14 | 11.35 | $11.39 | 2439 |
| 2024-05-13 | 11.37 | $11.42 | 100 |
| 2024-05-10 | 11.40 | $11.42 | 100 |
| 2024-05-09 | 11.44 | $11.42 | 100 |
| 2024-05-08 | 11.48 | $11.42 | 100 |
| 2024-05-07 | 11.54 | $11.42 | 200 |
| 2024-05-06 | 11.61 | $11.39 | 900 |
| 2024-05-03 | 11.70 | $11.54 | 100 |
| 2024-05-02 | 11.77 | $11.65 | 400 |
| 2024-05-01 | 11.82 | $11.61 | 334 |
| 2024-04-30 | 11.89 | $11.64 | 1400 |
| 2024-04-29 | 11.97 | $11.97 | — |
| 2024-04-26 | 11.96 | $11.97 | 4700 |
| 2024-04-25 | 11.94 | $11.97 | 5212 |
| 2024-04-24 | 11.92 | $11.75 | 500 |
| 2024-04-23 | 11.96 | $11.79 | 4618 |
| 2024-04-22 | 11.99 | $11.70 | 30100 |
| 2024-04-19 | 12.05 | $11.61 | 7000 |
| 2024-04-18 | 12.16 | $11.61 | 600 |
| 2024-04-17 | 12.28 | $11.60 | 936 |
| 2024-04-16 | 12.43 | $11.71 | 4442 |
| 2024-04-15 | 12.56 | $12.00 | 8150 |
| 2024-04-12 | 12.63 | $12.00 | 441 |
| 2024-04-11 | 12.69 | $12.28 | 110145 |
| 2024-04-10 | 12.68 | $12.34 | 406 |
| 2024-04-09 | 12.63 | $12.49 | 5837 |
| 2024-04-08 | 12.51 | $12.43 | 2500 |
| 2024-04-05 | 12.38 | $12.39 | 3000 |
| 2024-04-04 | 12.21 | $12.32 | 10100 |
| 2024-04-03 | 12.02 | $12.59 | 34401 |
| 2024-04-02 | 11.70 | $12.05 | 400 |
| 2024-04-01 | 11.47 | $12.10 | 103321 |
| 2024-03-28 | 11.16 | $11.55 | 500 |
| 2024-03-27 | 10.96 | $11.73 | 2700 |
| 2024-03-26 | 10.65 | $11.30 | 2400 |
| 2024-03-25 | 10.42 | $10.86 | 100 |
| 2024-03-22 | 10.26 | $10.58 | 102 |
| 2024-03-21 | 10.17 | $10.54 | 100 |
| 2024-03-20 | 10.06 | $10.16 | 8725 |
| 2024-03-19 | 10.06 | $10.16 | 1100 |
| 2024-03-18 | 10.06 | $10.06 | 400 |
| 2024-03-15 | 10.09 | $9.99 | 6045 |
| 2024-03-14 | 10.16 | $10.24 | 9012 |
| 2024-03-13 | 10.16 | $10.24 | 1400 |
| 2024-03-12 | 10.17 | $10.28 | 115 |
| 2024-03-11 | 10.17 | $10.41 | 9300 |
| 2024-03-08 | 10.13 | $10.41 | 100 |
| 2024-03-07 | 10.09 | $10.05 | — |
| 2024-03-06 | 10.15 | $10.05 | 2844 |
| 2024-03-05 | 10.24 | $10.23 | — |
| 2024-03-04 | 10.29 | $10.23 | 1400 |
| 2024-03-01 | 10.35 | $10.70 | 3433 |
| 2024-02-29 | 10.28 | $10.25 | 8933 |
| 2024-02-28 | 10.34 | $10.46 | — |
| 2024-02-27 | 10.36 | $10.46 | — |
| 2024-02-26 | 10.38 | $10.46 | — |
| 2024-02-23 | 10.41 | $10.46 | 1100 |
| 2024-02-22 | 10.45 | $9.85 | — |
| 2024-02-21 | 10.69 | $9.85 | 1000 |
| 2024-02-20 | 10.99 | $11.08 | — |
| 2024-02-16 | 10.97 | $11.08 | — |
| 2024-02-15 | 10.95 | $11.08 | — |
| 2024-02-14 | 10.92 | $11.08 | — |
| 2024-02-13 | 10.88 | $11.08 | 800 |
| 2024-02-12 | 10.84 | $11.16 | 100 |
| 2024-02-09 | 10.76 | $10.74 | 5021 |
| 2024-02-08 | 10.81 | $10.85 | — |
| 2024-02-07 | 10.83 | $10.85 | — |
| 2024-02-06 | 10.86 | $10.85 | — |
| 2024-02-05 | 10.89 | $10.85 | 1200 |
| 2024-02-02 | 10.94 | $10.99 | 1100 |
| 2024-02-01 | 10.96 | $11.09 | 1000 |
| 2024-01-31 | 10.95 | $11.38 | — |
| 2024-01-30 | 10.84 | $11.38 | — |
| 2024-01-29 | 10.72 | $11.38 | 1500 |
| 2024-01-26 | 10.57 | $10.94 | — |
| 2024-01-25 | 10.54 | $10.94 | 100 |
| 2024-01-24 | 10.51 | $10.68 | — |
| 2024-01-23 | 10.55 | $10.68 | 3300 |
| 2024-01-22 | 10.62 | $10.54 | — |
| 2024-01-19 | 10.74 | $10.54 | — |
| 2024-01-18 | 10.90 | $10.54 | — |
| 2024-01-17 | 11.10 | $10.54 | 10749 |
| 2024-01-16 | 11.35 | $10.88 | — |
| 2024-01-12 | 11.54 | $10.88 | 400 |
| 2024-01-11 | 11.78 | $10.88 | 2926 |
| 2024-01-10 | 12.06 | $11.20 | 100 |
| 2024-01-09 | 12.30 | $12.03 | 400 |
| 2024-01-08 | 12.33 | $12.03 | 700 |
| 2024-01-05 | 12.36 | $12.03 | 650 |
| 2024-01-04 | 12.38 | $12.03 | 600 |
| 2024-01-03 | 12.41 | $12.03 | 7030 |
| 2024-01-02 | 12.43 | $12.23 | 1000 |
| 2023-12-29 | 12.38 | $12.14 | 4200 |
| 2023-12-28 | 12.34 | $12.30 | 437 |
| 2023-12-27 | 12.24 | $12.30 | 6900 |
| 2023-12-26 | 12.10 | $11.56 | 600 |
| 2023-12-22 | 12.16 | $12.15 | 600 |
| 2023-12-21 | 12.03 | $11.96 | 800 |
| 2023-12-20 | 11.93 | $11.96 | 2500 |
| 2023-12-19 | 11.79 | $11.80 | 900 |
| 2023-12-18 | 11.67 | $11.80 | 1200 |
| 2023-12-15 | 11.51 | $11.49 | 300 |
| 2023-12-14 | 11.41 | $11.61 | 2500 |
| 2023-12-13 | 11.25 | $11.45 | 1704 |
| 2023-12-12 | 11.08 | $11.24 | 1000 |
| 2023-12-11 | 10.95 | $11.24 | 1900 |
| 2023-12-08 | 10.78 | $11.12 | 800 |
| 2023-12-07 | 10.60 | $11.12 | 600 |
| 2023-12-06 | 10.38 | $11.12 | 800 |
| 2023-12-05 | 10.12 | $10.06 | 700 |
| 2023-12-04 | 10.13 | $10.06 | 700 |
| 2023-12-01 | 10.14 | $10.06 | 750 |
| 2023-11-30 | 10.15 | $10.06 | 800 |
| 2023-11-29 | 10.17 | $10.06 | 500 |
| 2023-11-28 | 10.18 | $10.06 | 115 |
| 2023-11-27 | 10.20 | $10.28 | 700 |
| 2023-11-24 | 10.15 | $10.28 | 2000 |
| 2023-11-22 | 10.09 | $10.06 | 850 |
| 2023-11-21 | 10.09 | $10.06 | 816 |
| 2023-11-20 | 10.08 | $10.06 | 925 |
| 2023-11-17 | 10.08 | $10.06 | 1200 |
| 2023-11-16 | 10.06 | $10.01 | 900 |
| 2023-11-15 | 10.07 | $10.23 | 1200 |
| 2023-11-14 | 10.00 | $10.15 | 900 |
| 2023-11-13 | 9.94 | $9.96 | 1000 |
| 2023-11-10 | 9.93 | $9.96 | 1050 |
| 2023-11-09 | 9.92 | $9.96 | 1536 |
| 2023-11-08 | 9.91 | $9.91 | 1100 |
| 2023-11-07 | 9.91 | $9.91 | 100 |
| 2023-11-06 | 9.91 | $10.44 | 1749 |
| 2023-11-03 | 9.75 | $10.53 | 106 |
| 2023-11-02 | 9.52 | $9.61 | 1100 |
| 2023-11-01 | 9.53 | $9.61 | 1400 |
| 2023-10-31 | 9.55 | $9.49 | 1100 |
| 2023-10-30 | 9.62 | $9.49 | 1300 |
| 2023-10-27 | 9.71 | $9.44 | 1100 |
| 2023-10-26 | 9.83 | $9.44 | 8001 |
| 2023-10-25 | 9.98 | $10.05 | 1000 |
| 2023-10-24 | 9.98 | $10.05 | 1000 |
| 2023-10-23 | 9.97 | $10.05 | 1000 |
| 2023-10-20 | 9.96 | $10.05 | 1000 |
| 2023-10-19 | 9.96 | $10.05 | 550 |
| 2023-10-18 | 9.95 | $10.05 | 205 |
| 2023-10-17 | 9.95 | $10.15 | 105 |
| 2023-10-16 | 9.91 | $10.08 | 410 |
| 2023-10-13 | 9.89 | $10.26 | 100 |
| 2023-10-12 | 9.81 | $10.26 | 403 |
| 2023-10-11 | 9.72 | $9.84 | 950 |
| 2023-10-10 | 9.74 | $9.84 | 1375 |
| 2023-10-09 | 9.78 | $9.84 | 1587 |
| 2023-10-06 | 9.82 | $9.84 | 604 |
| 2023-10-05 | 9.88 | $9.77 | 1800 |
| 2023-10-04 | 9.98 | $9.77 | 713 |
| 2023-10-03 | 10.10 | $9.79 | 820 |
| 2023-10-02 | 10.24 | $9.82 | 1800 |
| 2023-09-29 | 10.41 | $10.00 | 100 |
| 2023-09-28 | 10.56 | $10.33 | 1200 |
| 2023-09-27 | 10.63 | $10.33 | 632 |
| 2023-09-26 | 10.72 | $10.66 | 900 |
| 2023-09-25 | 10.72 | $10.66 | 200 |
| 2023-09-22 | 10.73 | $10.70 | 750 |
| 2023-09-21 | 10.71 | $10.70 | 600 |
| 2023-09-20 | 10.70 | $10.70 | 550 |
| 2023-09-19 | 10.67 | $10.70 | 500 |
| 2023-09-18 | 10.64 | $10.70 | 722 |
| 2023-09-15 | 10.60 | $10.73 | 2700 |
| 2023-09-14 | 10.54 | $10.43 | 400 |
| 2023-09-13 | 10.56 | $10.52 | 400 |
| 2023-09-12 | 10.55 | $10.52 | 400 |
| 2023-09-11 | 10.54 | $10.52 | 1800 |
| 2023-09-08 | 10.52 | $10.52 | 2000 |
| 2023-09-07 | 10.50 | $10.52 | 400 |
| 2023-09-06 | 10.47 | $10.52 | 3400 |
| 2023-09-05 | 10.43 | $10.52 | 106 |
| 2023-09-01 | 10.38 | $10.52 | 1400 |
| 2023-08-31 | 10.32 | $10.33 | 5600 |
| 2023-08-30 | 10.30 | $10.35 | 500 |
| 2023-08-29 | 10.27 | $10.25 | 600 |
| 2023-08-28 | 10.26 | $10.25 | 2600 |
| 2023-08-25 | 10.25 | $10.19 | 300 |
| 2023-08-24 | 10.25 | $10.23 | — |
| 2023-08-23 | 10.24 | $10.23 | 100 |
| 2023-08-22 | 10.22 | $10.20 | 2150 |
| 2023-08-21 | 10.20 | $10.20 | 13808 |
| 2023-08-18 | 10.18 | $10.02 | 2925 |
| 2023-08-17 | 10.21 | $10.02 | 600 |
| 2023-08-16 | 10.24 | $10.12 | 1000 |
| 2023-08-15 | 10.24 | $10.08 | 749 |
| 2023-08-14 | 10.25 | $10.00 | 3312 |
| 2023-08-11 | 10.28 | $10.00 | 35400 |
| 2023-08-10 | 10.32 | $10.10 | 800 |
| 2023-08-09 | 10.33 | $10.36 | 100 |
| 2023-08-08 | 10.25 | $10.33 | 37800 |
| 2023-08-07 | 10.16 | $9.90 | 12500 |
| 2023-08-04 | 10.18 | $9.94 | 3506 |
| 2023-08-03 | 10.18 | $9.94 | 312 |
| 2023-08-02 | 10.18 | $9.81 | 200 |
| 2023-08-01 | 10.22 | $10.12 | 23200 |
| 2023-07-31 | 10.15 | $10.02 | 15300 |
| 2023-07-28 | 10.10 | $10.14 | 2700 |
| 2023-07-27 | 9.99 | $9.90 | 3603 |
| 2023-07-26 | 9.93 | $9.90 | 3700 |
| 2023-07-25 | 9.85 | $9.97 | 11647 |
| 2023-07-24 | 9.72 | $9.79 | 300 |
| 2023-07-21 | 9.61 | $9.75 | 3000 |
| 2023-07-20 | 9.49 | $9.64 | 11300 |
| 2023-07-19 | 9.37 | $9.65 | 14300 |
| 2023-07-18 | 9.21 | $9.53 | 7100 |
| 2023-07-17 | 9.06 | $9.33 | 3900 |
| 2023-07-14 | 8.93 | $9.17 | 2002 |
| 2023-07-13 | 8.83 | $9.15 | 14040 |
| 2023-07-12 | 8.70 | $8.88 | 4300 |
| 2023-07-11 | 8.64 | $8.72 | 2050 |
| 2023-07-10 | 8.61 | $8.72 | 11101 |
| 2023-07-07 | 8.57 | $8.38 | 400 |
| 2023-07-06 | 8.63 | $8.38 | 28200 |
| 2023-07-05 | 8.71 | $8.87 | — |
| 2023-07-03 | 8.65 | $8.87 | 603 |
| 2023-06-30 | 8.57 | $8.80 | 12500 |
| 2023-06-29 | 8.50 | $8.57 | 100 |
| 2023-06-28 | 8.49 | $8.48 | 2800 |
| 2023-06-27 | 8.51 | $8.46 | 200 |
| 2023-06-26 | 8.53 | $8.37 | 1530 |
| 2023-06-23 | 8.60 | $8.29 | 29937 |
| 2023-06-22 | 8.70 | $8.60 | 15600 |
| 2023-06-21 | 8.72 | $8.60 | — |
| 2023-06-20 | 8.75 | $8.60 | 7401 |
| 2023-06-16 | 8.78 | $8.85 | 10443 |
| 2023-06-15 | 8.74 | $8.77 | 300 |
| 2023-06-14 | 8.72 | $8.64 | — |
| 2023-06-13 | 8.73 | $8.64 | — |
| 2023-06-12 | 8.74 | $8.64 | 2200 |
| 2023-06-09 | 8.76 | $8.73 | — |
| 2023-06-08 | 8.75 | $8.73 | — |
| 2023-06-07 | 8.74 | $8.73 | — |
| 2023-06-06 | 8.72 | $8.73 | — |
| 2023-06-05 | 8.70 | $8.73 | — |
| 2023-06-02 | 8.67 | $8.73 | 405 |
| 2023-06-01 | 8.64 | $8.45 | — |
| 2023-05-31 | 8.68 | $8.45 | 100 |
| 2023-05-30 | 8.74 | $8.50 | 1300 |
| 2023-05-26 | 8.79 | $8.88 | — |
| 2023-05-25 | 8.73 | $8.88 | 50000 |
| 2023-05-24 | 8.66 | $8.88 | 6200 |
| 2023-05-23 | 8.57 | $8.77 | 700 |
| 2023-05-22 | 8.50 | $8.66 | — |
| 2023-05-19 | 8.45 | $8.66 | 16831 |
| 2023-05-18 | 8.38 | $8.25 | — |
| 2023-05-17 | 8.43 | $8.25 | 26600 |
| 2023-05-16 | 8.50 | $8.25 | 700 |
| 2023-05-15 | 8.58 | $8.64 | 337 |
| 2023-05-12 | 8.55 | $8.53 | 3200 |
| 2023-05-11 | 8.56 | $8.38 | 2400 |
| 2023-05-10 | 8.61 | $8.85 | 14900 |
| 2023-05-09 | 8.53 | $8.85 | 600 |
| 2023-05-08 | 8.43 | $8.45 | 9050 |
| 2023-05-05 | 8.44 | $8.45 | 100 |
| 2023-05-04 | 8.45 | $8.28 | 2721 |
| 2023-05-03 | 8.52 | $8.31 | 400 |
| 2023-05-02 | 8.59 | $8.29 | 20328 |
| 2023-05-01 | 8.70 | $8.57 | 500 |
| 2023-04-28 | 8.73 | $8.74 | 200 |
| 2023-04-27 | 8.72 | $8.66 | 6125 |
| 2023-04-26 | 8.74 | $8.66 | 200 |
| 2023-04-25 | 8.76 | $8.69 | 300 |
| 2023-04-24 | 8.77 | $8.67 | 1000 |
| 2023-04-21 | 8.80 | $8.60 | 1800 |
| 2023-04-20 | 8.85 | $8.49 | 14500 |
| 2023-04-19 | 8.95 | $8.70 | 200 |
| 2023-04-18 | 9.01 | $8.79 | 1310 |
| 2023-04-17 | 9.05 | $8.87 | 105 |
| 2023-04-14 | 9.08 | $9.05 | 1220 |
| 2023-04-13 | 9.05 | $9.27 | 24800 |
| 2023-04-12 | 8.95 | $9.13 | 17000 |
| 2023-04-11 | 8.86 | $9.13 | 8700 |
| 2023-04-10 | 8.77 | $9.08 | 100 |
| 2023-04-06 | 8.67 | $9.20 | 4662 |
| 2023-04-05 | 8.51 | $9.20 | 3200 |
| 2023-04-04 | 8.32 | $9.20 | — |
| 2023-04-03 | 8.10 | $9.20 | 11000 |
| 2023-03-31 | 7.83 | $8.22 | — |
| 2023-03-30 | 7.83 | $8.22 | — |
| 2023-03-29 | 7.84 | $8.22 | — |
| 2023-03-28 | 7.87 | $8.22 | — |
| 2023-03-27 | 7.91 | $8.22 | — |
| 2023-03-24 | 7.98 | $8.22 | 900 |
| 2023-03-23 | 8.07 | $8.31 | — |
| 2023-03-22 | 8.17 | $8.31 | — |
| 2023-03-21 | 8.30 | $8.31 | — |
| 2023-03-20 | 8.48 | $8.31 | — |
| 2023-03-17 | 8.71 | $8.31 | 6125 |
| 2023-03-16 | 9.00 | $8.80 | 32912 |
| 2023-03-15 | 9.21 | $8.90 | 5800 |
| 2023-03-14 | 9.45 | $9.34 | — |
| 2023-03-13 | 9.60 | $9.34 | 800 |
| 2023-03-10 | 9.80 | $9.25 | 3534 |
| 2023-03-09 | 10.08 | $9.76 | — |
| 2023-03-08 | 10.27 | $9.76 | — |
| 2023-03-07 | 10.50 | $9.76 | 27600 |
| 2023-03-06 | 10.78 | $11.01 | — |
| 2023-03-03 | 10.74 | $11.01 | — |
| 2023-03-02 | 10.69 | $11.01 | 600 |
| 2023-03-01 | 10.63 | $10.87 | 300 |
| 2023-02-28 | 10.61 | $10.74 | 32908 |
| 2023-02-27 | 10.63 | $10.68 | — |
| 2023-02-24 | 10.68 | $10.68 | — |
| 2023-02-23 | 10.74 | $10.68 | — |
| 2023-02-22 | 10.82 | $10.68 | — |
| 2023-02-21 | 10.92 | $10.68 | 17100 |
| 2023-02-17 | 11.05 | $11.00 | 17100 |
| 2023-02-16 | 11.11 | $11.11 | 13009 |
| 2023-02-15 | 11.14 | $11.29 | — |
| 2023-02-14 | 11.14 | $11.29 | — |
| 2023-02-13 | 11.13 | $11.29 | 1505 |
| 2023-02-10 | 11.12 | $11.34 | 2919 |
| 2023-02-09 | 11.10 | $11.13 | 6047 |
| 2023-02-08 | 11.15 | $11.16 | — |
| 2023-02-07 | 11.20 | $11.16 | — |
| 2023-02-06 | 11.27 | $11.16 | 600 |
| 2023-02-03 | 11.35 | $11.06 | — |
| 2023-02-02 | 11.49 | $11.06 | 6400 |
| 2023-02-01 | 11.65 | $11.60 | 4100 |
| 2023-01-31 | 11.69 | $11.80 | 74004 |
| 2023-01-30 | 11.66 | $11.66 | — |
| 2023-01-27 | 11.68 | $11.66 | 10100 |
| 2023-01-26 | 11.71 | $11.80 | 600 |
| 2023-01-25 | 11.69 | $11.45 | 500 |
| 2023-01-24 | 11.78 | $11.44 | 501 |
| 2023-01-23 | 11.90 | $11.68 | 613 |
| 2023-01-20 | 11.96 | $11.60 | 245 |
| 2023-01-19 | 12.07 | $11.69 | 1000 |
| 2023-01-18 | 12.16 | $11.69 | 3843 |
| 2023-01-17 | 12.27 | $12.41 | 2300 |
| 2023-01-13 | 12.18 | $12.41 | 3600 |
| 2023-01-12 | 12.06 | $12.41 | — |
| 2023-01-11 | 11.91 | $12.41 | 3500 |
| 2023-01-10 | 11.72 | $12.50 | 300 |
| 2023-01-09 | 11.47 | $11.74 | — |
| 2023-01-06 | 11.41 | $11.74 | 1600 |
| 2023-01-05 | 11.33 | $11.26 | — |
| 2023-01-04 | 11.39 | $11.26 | 9000 |
| 2023-01-03 | 11.46 | $11.13 | 27603 |
| 2022-12-30 | 11.59 | $11.73 | 3036 |
| 2022-12-29 | 11.56 | $11.60 | — |
| 2022-12-28 | 11.56 | $11.60 | 27834 |
| 2022-12-27 | 11.57 | $11.38 | 6500 |
| 2022-12-23 | 11.64 | $11.76 | 2504 |
| 2022-12-22 | 11.61 | $11.63 | 2540 |
| 2022-12-21 | 11.62 | $12.00 | 5105 |
| 2022-12-20 | 11.51 | $11.55 | — |
| 2022-12-19 | 11.53 | $11.55 | — |
| 2022-12-16 | 11.54 | $11.55 | 5000 |
| 2022-12-15 | 11.56 | $11.53 | — |
| 2022-12-14 | 11.59 | $11.53 | — |
| 2022-12-13 | 11.62 | $11.53 | — |
| 2022-12-12 | 11.66 | $11.53 | — |
| 2022-12-09 | 11.72 | $11.53 | 520 |
| 2022-12-08 | 11.78 | $11.60 | 23900 |
| 2022-12-07 | 11.83 | $11.55 | 1000 |
| 2022-12-06 | 11.90 | $11.65 | — |
| 2022-12-05 | 11.96 | $11.65 | 400 |
| 2022-12-02 | 12.02 | $11.86 | 1425 |
| 2022-12-01 | 12.03 | $11.88 | 9400 |
| 2022-11-30 | 12.03 | $11.79 | — |
| 2022-11-29 | 12.06 | $11.79 | 1300 |
| 2022-11-28 | 12.08 | $11.86 | 1135 |
| 2022-11-25 | 12.08 | $11.75 | — |
| 2022-11-23 | 12.11 | $11.75 | 12400 |
| 2022-11-22 | 12.13 | $11.91 | 40000 |
| 2022-11-21 | 12.11 | $11.90 | 17000 |
| 2022-11-18 | 12.07 | $11.97 | 900 |
| 2022-11-17 | 12.00 | $12.05 | 1600 |
| 2022-11-16 | 11.88 | $11.58 | — |
| 2022-11-15 | 11.87 | $11.58 | — |
| 2022-11-14 | 11.85 | $11.58 | — |
| 2022-11-11 | 11.81 | $11.58 | — |
| 2022-11-10 | 11.76 | $11.58 | 20345 |
| 2022-11-09 | 11.70 | $11.62 | 28200 |
| 2022-11-08 | 11.59 | $11.59 | 100 |
| 2022-11-07 | 11.46 | $11.62 | 230 |
| 2022-11-04 | 11.29 | $11.74 | 600 |
| 2022-11-03 | 11.03 | $11.28 | 35340 |
| 2022-11-02 | 10.85 | $10.96 | 800 |
| 2022-11-01 | 10.73 | $10.67 | 300 |
| 2022-10-31 | 10.68 | $10.71 | 15300 |
| 2022-10-28 | 10.59 | $10.67 | 43100 |
| 2022-10-27 | 10.49 | $10.81 | 17338 |
| 2022-10-26 | 10.32 | $10.35 | — |
| 2022-10-25 | 10.26 | $10.35 | 9300 |
| 2022-10-24 | 10.18 | $10.41 | 11500 |
| 2022-10-21 | 10.06 | $10.11 | 1700 |
| 2022-10-20 | 10.01 | $10.31 | — |
| 2022-10-19 | 9.88 | $10.31 | 32300 |
| 2022-10-18 | 9.73 | $10.07 | 900 |
| 2022-10-17 | 9.62 | $9.59 | — |
| 2022-10-14 | 9.64 | $9.59 | 22800 |
| 2022-10-13 | 9.66 | $9.55 | 100 |
| 2022-10-12 | 9.70 | $9.55 | 19600 |
| 2022-10-11 | 9.76 | $9.82 | 4100 |
| 2022-10-10 | 9.74 | $9.78 | 5650 |
| 2022-10-07 | 9.73 | $9.78 | 26300 |
| 2022-10-06 | 9.72 | $9.77 | 53500 |
| 2022-10-05 | 9.71 | $10.36 | 500 |
| 2022-10-04 | 9.52 | $10.42 | 5400 |
| 2022-10-03 | 9.28 | $9.60 | 8425 |
| 2022-09-30 | 9.24 | $9.60 | 2400 |
| 2022-09-29 | 9.20 | $9.60 | 200 |
| 2022-09-28 | 9.16 | $9.07 | 9812 |
| 2022-09-27 | 9.28 | $9.07 | 11200 |
| 2022-09-26 | 9.44 | $9.07 | 700 |
| 2022-09-23 | 9.64 | $9.02 | 1301 |
| 2022-09-22 | 9.90 | $9.78 | 2800 |
| 2022-09-21 | 9.99 | $9.95 | 300 |
| 2022-09-20 | 10.04 | $10.09 | 500 |
| 2022-09-19 | 10.07 | $10.09 | 3000 |
| 2022-09-16 | 10.10 | $9.99 | 523 |
| 2022-09-15 | 10.18 | $10.28 | 500 |
| 2022-09-14 | 10.19 | $10.34 | 900 |
| 2022-09-13 | 10.18 | $10.34 | 100 |
| 2022-09-12 | 10.17 | $10.23 | 5850 |
| 2022-09-09 | 10.20 | $10.23 | 2200 |
| 2022-09-08 | 10.25 | $10.25 | 500 |
| 2022-09-07 | 10.29 | $10.25 | 13800 |
| 2022-09-06 | 10.36 | $10.33 | 3205 |
| 2022-09-02 | 10.41 | $10.13 | 2100 |
| 2022-09-01 | 10.55 | $10.10 | 9523 |
| 2022-08-31 | 10.72 | $10.62 | 900 |
| 2022-08-30 | 10.77 | $10.43 | 500 |
| 2022-08-29 | 10.90 | $11.15 | 300 |
| 2022-08-26 | 10.82 | $11.15 | 200 |
| 2022-08-25 | 10.73 | $11.15 | 33500 |
| 2022-08-24 | 10.62 | $11.01 | 16800 |
| 2022-08-23 | 10.54 | $10.50 | 600 |
| 2022-08-22 | 10.60 | $10.33 | 16900 |
| 2022-08-19 | 10.73 | $10.57 | 25400 |
| 2022-08-18 | 10.82 | $10.45 | 10500 |
| 2022-08-17 | 10.97 | $10.65 | 300 |
| 2022-08-16 | 11.08 | $10.85 | 150 |
| 2022-08-15 | 11.17 | $10.85 | 7900 |
| 2022-08-12 | 11.27 | $11.00 | 32900 |
| 2022-08-11 | 11.34 | $11.23 | 100 |
| 2022-08-10 | 11.36 | $11.23 | 100 |
| 2022-08-09 | 11.37 | $11.23 | 4600 |
| 2022-08-08 | 11.40 | $11.02 | 3401 |
| 2022-08-05 | 11.49 | $10.89 | 110 |
| 2022-08-04 | 11.64 | $11.34 | 100 |
| 2022-08-03 | 11.68 | $11.34 | 100 |
| 2022-08-02 | 11.72 | $11.65 | 1000 |
| 2022-08-01 | 11.67 | $12.49 | 3800 |
| 2022-07-29 | 11.34 | $11.99 | 104 |
| 2022-07-28 | 11.10 | $11.29 | 1140 |
| 2022-07-27 | 11.02 | $11.25 | 100 |
| 2022-07-26 | 10.94 | $11.25 | — |
| 2022-07-25 | 10.85 | $11.25 | 519 |
| 2022-07-22 | 10.74 | $11.01 | — |
| 2022-07-21 | 10.68 | $11.01 | 10100 |
| 2022-07-20 | 10.61 | $10.92 | 15200 |
| 2022-07-19 | 10.56 | $11.03 | 1000 |
| 2022-07-18 | 10.47 | $10.60 | — |
| 2022-07-15 | 10.50 | $10.60 | 100 |
| 2022-07-14 | 10.55 | $10.30 | 500 |
| 2022-07-13 | 10.70 | $10.91 | — |
| 2022-07-12 | 10.71 | $10.91 | — |
| 2022-07-11 | 10.72 | $10.91 | — |
| 2022-07-08 | 10.74 | $10.91 | — |
| 2022-07-07 | 10.77 | $10.91 | 400 |
| 2022-07-06 | 10.81 | $10.19 | 12043 |
| 2022-07-05 | 11.10 | $11.92 | — |
| 2022-07-01 | 10.91 | $11.92 | 220 |
| 2022-06-30 | 10.68 | $11.10 | — |
| 2022-06-29 | 10.68 | $11.10 | — |
| 2022-06-28 | 10.68 | $11.10 | — |
| 2022-06-27 | 10.69 | $11.10 | 320 |
| 2022-06-24 | 10.72 | $10.61 | 800 |
| 2022-06-23 | 10.92 | $10.29 | 700 |
| 2022-06-22 | 11.28 | $10.94 | 82042 |
| 2022-06-21 | 11.51 | $11.40 | 27100 |
| 2022-06-17 | 11.66 | $10.69 | 30800 |
| 2022-06-16 | 12.07 | $11.28 | 400 |
| 2022-06-15 | 12.39 | $11.48 | 205 |
| 2022-06-14 | 12.71 | $11.24 | 3100 |
| 2022-06-13 | 13.19 | $12.90 | — |
| 2022-06-10 | 13.24 | $12.90 | — |
| 2022-06-09 | 13.29 | $12.90 | 100 |
| 2022-06-08 | 13.35 | $13.45 | — |
| 2022-06-07 | 13.25 | $13.45 | 3000 |
| 2022-06-06 | 13.12 | $13.21 | 1100 |
| 2022-06-03 | 13.03 | $13.19 | 400 |
| 2022-06-02 | 12.92 | $13.13 | 100 |
| 2022-06-01 | 12.81 | $12.78 | 9800 |
| 2022-05-31 | 12.78 | $12.63 | 300 |
| 2022-05-27 | 12.78 | $13.02 | — |
| 2022-05-26 | 12.66 | $13.02 | 1549 |
| 2022-05-25 | 12.52 | $13.03 | 600 |
| 2022-05-24 | 12.33 | $12.77 | 6000 |
| 2022-05-23 | 12.19 | $12.48 | — |
| 2022-05-20 | 12.11 | $12.49 | 6300 |
| 2022-05-19 | 12.00 | $12.25 | 5600 |
| 2022-05-18 | 11.96 | $12.10 | 4000 |
| 2022-05-17 | 11.95 | $12.74 | 300 |
| 2022-05-16 | 11.74 | $12.77 | 4500 |
| 2022-05-13 | 11.48 | $12.06 | 2900 |
| 2022-05-12 | 11.39 | $11.29 | 1000 |
| 2022-05-11 | 11.53 | $11.88 | 100 |
| 2022-05-10 | 11.53 | $11.40 | 700 |
| 2022-05-09 | 11.68 | $11.48 | 325 |
| 2022-05-06 | 11.84 | $11.86 | 100 |
| 2022-05-05 | 11.93 | $11.96 | 1050 |
| 2022-05-04 | 12.00 | $11.96 | 600 |
| 2022-05-03 | 12.10 | $11.79 | 300 |
| 2022-05-02 | 12.27 | $11.83 | 700 |
| 2022-04-29 | 12.47 | $12.67 | 2033 |
| 2022-04-28 | 12.46 | $12.12 | 1000 |
| 2022-04-27 | 12.61 | $12.08 | 4100 |
| 2022-04-26 | 12.80 | $12.37 | 1000 |
| 2022-04-25 | 12.95 | $11.99 | 2000 |
| 2022-04-22 | 13.24 | $12.38 | 1000 |
| 2022-04-21 | 13.47 | $12.75 | 800 |
| 2022-04-20 | 13.63 | $13.34 | 1300 |
| 2022-04-19 | 13.63 | $13.26 | 1700 |
| 2022-04-18 | 13.64 | $13.39 | 900 |
| 2022-04-14 | 13.60 | $13.30 | 700 |
| 2022-04-13 | 13.57 | $13.36 | 2500 |
| 2022-04-12 | 13.50 | $13.30 | 800 |
| 2022-04-11 | 13.42 | $13.00 | 5400 |
| 2022-04-08 | 13.41 | $13.25 | 1300 |
| 2022-04-07 | 13.31 | $13.09 | 205 |
| 2022-04-06 | 13.23 | $13.12 | 100 |
| 2022-04-05 | 13.10 | $13.20 | 1326 |
| 2022-04-04 | 12.91 | $12.89 | 7614 |
| 2022-04-01 | 12.76 | $12.82 | 400 |
| 2022-03-31 | 12.59 | $12.23 | 400 |
| 2022-03-30 | 12.56 | $12.49 | 4300 |
| 2022-03-29 | 12.42 | $12.50 | 1000 |
| 2022-03-28 | 12.25 | $12.47 | 704 |
| 2022-03-25 | 12.03 | $12.38 | 300 |
| 2022-03-24 | 11.78 | $12.16 | 1500 |
| 2022-03-23 | 11.54 | $12.09 | 6500 |
| 2022-03-22 | 11.26 | $11.71 | 15200 |
| 2022-03-21 | 11.04 | $11.69 | 15700 |
| 2022-03-18 | 10.76 | $11.48 | 6200 |
| 2022-03-17 | 10.49 | $11.07 | 100 |
| 2022-03-16 | 10.29 | $10.42 | 1600 |
| 2022-03-15 | 10.25 | $10.03 | 200 |
| 2022-03-14 | 10.33 | $10.00 | 3500 |
| 2022-03-11 | 10.42 | $10.34 | 7709 |
| 2022-03-10 | 10.43 | $10.33 | 2800 |
| 2022-03-09 | 10.44 | $10.35 | 1600 |
| 2022-03-08 | 10.45 | $11.05 | 4200 |
| 2022-03-07 | 10.23 | $10.37 | 1200 |
| 2022-03-04 | 10.18 | $10.03 | 6200 |
| 2022-03-03 | 10.23 | $10.19 | 500 |
| 2022-03-02 | 10.23 | $10.32 | 14600 |
| 2022-03-01 | 10.19 | $10.34 | 3800 |
| 2022-02-28 | 10.13 | $10.15 | 13720 |
| 2022-02-25 | 10.13 | $9.98 | 3925 |
| 2022-02-24 | 10.17 | $10.00 | 2200 |
| 2022-02-23 | 10.21 | $9.92 | 2245 |
| 2022-02-22 | 10.28 | $10.07 | 2000 |
| 2022-02-18 | 10.32 | $10.35 | — |
| 2022-02-17 | 10.27 | $10.35 | 2500 |
| 2022-02-16 | 10.21 | $10.45 | 3600 |
| 2022-02-15 | 10.11 | $10.06 | 2700 |
| 2022-02-14 | 10.10 | $9.84 | 5700 |
| 2022-02-11 | 10.16 | $10.13 | 3100 |
| 2022-02-10 | 10.13 | $10.03 | 1500 |
| 2022-02-09 | 10.13 | $10.08 | — |
| 2022-02-08 | 10.10 | $10.08 | 2600 |
| 2022-02-07 | 10.07 | $10.40 | 11100 |
| 2022-02-04 | 9.92 | $10.04 | 100 |
| 2022-02-03 | 9.86 | $9.86 | — |
| 2022-02-02 | 9.83 | $9.86 | 1400 |
| 2022-02-01 | 9.79 | $9.80 | 1200 |
| 2022-01-31 | 9.77 | $9.80 | 400 |
| 2022-01-28 | 9.73 | $9.45 | 7927 |
| 2022-01-27 | 9.79 | $9.64 | 700 |
| 2022-01-26 | 9.81 | $9.56 | 400 |
| 2022-01-25 | 9.84 | $9.48 | 600 |
| 2022-01-24 | 9.91 | $9.69 | 800 |
| 2022-01-21 | 9.92 | $9.69 | 600 |
| 2022-01-20 | 9.92 | $9.69 | 200 |
| 2022-01-19 | 9.92 | $9.65 | 400 |
| 2022-01-18 | 9.93 | $9.86 | 10600 |
| 2022-01-14 | 9.86 | $9.75 | 5300 |
| 2022-01-13 | 9.81 | $9.71 | 9300 |
| 2022-01-12 | 9.75 | $10.02 | 11205 |
| 2022-01-11 | 9.57 | $9.70 | 4300 |
| 2022-01-10 | 9.45 | $9.31 | 4320 |
| 2022-01-07 | 9.42 | $9.41 | 1900 |
| 2022-01-06 | 9.35 | $9.38 | 8300 |
| 2022-01-05 | 9.27 | $9.58 | 9700 |
| 2022-01-04 | 9.10 | $9.35 | 12400 |
| 2022-01-03 | 8.96 | $9.25 | 4809 |
| 2021-12-31 | 8.82 | $9.06 | 700 |
| 2021-12-30 | 8.70 | $8.93 | 5600 |
| 2021-12-29 | 8.60 | $8.89 | 6400 |
| 2021-12-28 | 8.49 | $8.73 | 500 |
| 2021-12-27 | 8.40 | $8.73 | 450 |
| 2021-12-23 | 8.29 | $8.73 | 9305 |
| 2021-12-22 | 8.16 | $8.39 | 1516 |
| 2021-12-21 | 8.11 | $8.29 | 5800 |
| 2021-12-20 | 8.08 | $8.19 | 5223 |
| 2021-12-17 | 8.08 | $8.23 | 400 |
| 2021-12-16 | 8.07 | $8.21 | 16200 |
| 2021-12-15 | 8.06 | $8.12 | 1147 |
| 2021-12-14 | 8.08 | $8.03 | 2500 |
| 2021-12-13 | 8.14 | $8.09 | 500 |
| 2021-12-10 | 8.19 | $8.18 | 2500 |
| 2021-12-09 | 8.22 | $8.17 | 2700 |
| 2021-12-08 | 8.27 | $8.40 | 5200 |
| 2021-12-07 | 8.25 | $8.35 | 300 |
| 2021-12-06 | 8.25 | $8.19 | 250 |
| 2021-12-03 | 8.30 | $8.19 | 175 |
| 2021-12-02 | 8.36 | $8.19 | 100 |
| 2021-12-01 | 8.43 | $8.28 | 600 |
| 2021-11-30 | 8.49 | $8.22 | 6528 |
| 2021-11-29 | 8.58 | $8.28 | 59800 |
| 2021-11-26 | 8.67 | $8.23 | 800 |
| 2021-11-24 | 8.79 | $8.62 | 1400 |
| 2021-11-23 | 8.81 | $8.46 | 100 |
| 2021-11-22 | 8.88 | $8.46 | 700 |
| 2021-11-19 | 8.96 | $8.49 | 1000 |
| 2021-11-18 | 9.04 | $8.68 | 800 |
| 2021-11-17 | 9.07 | $8.72 | 300 |
| 2021-11-16 | 9.09 | $9.16 | 2200 |
| 2021-11-15 | 8.97 | $9.01 | 1542 |
| 2021-11-12 | 8.86 | $8.75 | 3600 |
| 2021-11-11 | 8.80 | $8.65 | 3100 |
| 2021-11-10 | 8.75 | $8.69 | 1606 |
| 2021-11-09 | 8.67 | $8.85 | 100 |
| 2021-11-08 | 8.52 | $9.01 | — |
| 2021-11-05 | 8.28 | $9.01 | 1400 |
| 2021-11-04 | 7.97 | $8.54 | 5505 |
| 2021-11-03 | 7.74 | $7.87 | 800 |
| 2021-11-02 | 7.68 | $7.72 | 5443 |
| 2021-11-01 | 7.64 | $7.62 | 6505 |
| 2021-10-29 | 7.63 | $7.47 | 700 |
| 2021-10-28 | 7.65 | $7.35 | 700 |
| 2021-10-27 | 7.72 | $7.31 | 1400 |
| 2021-10-26 | 7.81 | $7.47 | 4800 |
| 2021-10-25 | 7.87 | $7.56 | 5700 |
| 2021-10-22 | 7.90 | $7.49 | 300 |
| 2021-10-21 | 7.96 | $7.60 | 2749 |
| 2021-10-20 | 7.99 | $7.85 | 4914 |
| 2021-10-19 | 7.94 | $7.75 | 3400 |
| 2021-10-18 | 7.90 | $7.91 | 3500 |
| 2021-10-15 | 7.80 | $7.97 | 5900 |
| 2021-10-14 | 7.65 | $7.82 | 8720 |
| 2021-10-13 | 7.50 | $7.65 | 1800 |
| 2021-10-12 | 7.38 | $7.83 | 1600 |
| 2021-10-11 | 7.16 | $7.28 | — |
| 2021-10-08 | 7.07 | $7.28 | 700 |
| 2021-10-07 | 6.95 | $7.08 | 1738 |
| 2021-10-06 | 6.87 | $6.87 | 126 |
| 2021-10-05 | 6.84 | $6.84 | 44800 |
| 2021-10-04 | 6.80 | $6.79 | 3411 |
| 2021-10-01 | 6.77 | $6.94 | 23900 |
| 2021-09-30 | 6.68 | $6.77 | 1300 |
| 2021-09-29 | 6.63 | $6.76 | 3019 |
| 2021-09-28 | 6.57 | $6.80 | 101 |
| 2021-09-27 | 6.48 | $6.83 | 13200 |
| 2021-09-24 | 6.36 | $6.64 | 4215 |
| 2021-09-23 | 6.27 | $6.55 | 5643 |
| 2021-09-22 | 6.20 | $6.23 | 545 |
| 2021-09-21 | 6.21 | $6.05 | 1824 |
| 2021-09-20 | 6.29 | $6.00 | 5900 |
| 2021-09-17 | 6.39 | $6.29 | 100 |
| 2021-09-16 | 6.43 | $6.43 | 1400 |
| 2021-09-15 | 6.44 | $6.46 | 1500 |
| 2021-09-14 | 6.43 | $6.30 | 900 |
| 2021-09-13 | 6.47 | $6.47 | 1437 |
| 2021-09-10 | 6.47 | $6.35 | — |
| 2021-09-09 | 6.51 | $6.35 | 1205 |
| 2021-09-08 | 6.56 | $6.46 | 1200 |
| 2021-09-07 | 6.58 | $6.70 | 3600 |
| 2021-09-03 | 6.53 | $6.76 | 12543 |
| 2021-09-02 | 6.44 | $6.52 | — |
| 2021-09-01 | 6.42 | $6.52 | 3000 |
| 2021-08-31 | 6.39 | $6.50 | 4200 |
| 2021-08-30 | 6.36 | $6.56 | 1220 |
| 2021-08-27 | 6.30 | $6.37 | 4224 |
| 2021-08-26 | 6.30 | $6.25 | 600 |
| 2021-08-25 | 6.33 | $6.29 | 6901 |
| 2021-08-24 | 6.36 | $6.15 | — |
| 2021-08-23 | 6.44 | $6.15 | — |
| 2021-08-20 | 6.54 | $6.15 | 1000 |
| 2021-08-19 | 6.66 | $6.14 | 1205 |
| 2021-08-18 | 6.80 | $6.55 | 200 |
| 2021-08-17 | 6.85 | $6.82 | 1945 |
| 2021-08-16 | 6.82 | $7.00 | — |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
70.80
2026-08-12
Close Price
$10.42
Vol: 4442
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.79
Average
50.88
Maximum
81.36
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 70.80 | $10.42 | 4442 |
| 2026-08-11 | 48.94 | $9.12 | 142700 |
| 2026-08-10 | 45.03 | $8.99 | 119918 |
| 2026-08-07 | 43.44 | $8.94 | 9600 |
| 2026-08-06 | 43.44 | $8.94 | 30817 |
| 2026-08-05 | 39.00 | $8.80 | 24110 |
| 2026-08-04 | 36.99 | $8.74 | 80400 |
| 2026-08-03 | 40.37 | $8.90 | 1300 |
| 2026-07-31 | 40.37 | $8.90 | 25904 |
| 2026-07-30 | 43.26 | $9.03 | 43342 |
| 2026-07-29 | 42.96 | $9.02 | 51544 |
| 2026-07-28 | 43.18 | $9.03 | 45101 |
| 2026-07-27 | 48.25 | $9.25 | 38337 |
| 2026-07-24 | 51.66 | $9.38 | 8138 |
| 2026-07-23 | 52.47 | $9.41 | 22229 |
| 2026-07-22 | 51.50 | $9.37 | 25312 |
| 2026-07-21 | 52.77 | $9.42 | 11300 |
| 2026-07-20 | 50.93 | $9.34 | 36133 |
| 2026-07-17 | 44.21 | $9.08 | 109436 |
| 2026-07-16 | 43.64 | $9.06 | 84318 |
| 2026-07-15 | 43.09 | $9.04 | 88245 |
| 2026-07-14 | 44.32 | $9.10 | 66931 |
| 2026-07-13 | 45.34 | $9.15 | 101 |
| 2026-07-10 | 45.34 | $9.15 | 10000 |
| 2026-07-09 | 45.11 | $9.14 | 71714 |
| 2026-07-08 | 35.97 | $8.78 | 500 |
| 2026-07-07 | 35.97 | $8.78 | 37400 |
| 2026-07-06 | 35.15 | $8.75 | 32635 |
| 2026-07-02 | 36.47 | $8.84 | 38900 |
| 2026-07-01 | 32.46 | $8.69 | 1500 |
| 2026-06-30 | 32.19 | $8.68 | 21600 |
| 2026-06-29 | 30.60 | $8.62 | 11100 |
| 2026-06-26 | 30.72 | $8.63 | 13500 |
| 2026-06-25 | 29.72 | $8.59 | 23502 |
| 2026-06-24 | 24.30 | $8.38 | 102600 |
| 2026-06-23 | 27.25 | $8.69 | 4808 |
| 2026-06-22 | 29.79 | $8.92 | 33517 |
| 2026-06-18 | 31.12 | $9.03 | 62927 |
| 2026-06-17 | 35.31 | $9.34 | 41109 |
| 2026-06-16 | 39.01 | $9.57 | 100 |
| 2026-06-15 | 39.01 | $9.57 | 27146 |
| 2026-06-12 | 41.94 | $9.74 | 51300 |
| 2026-06-11 | 44.77 | $9.89 | 1336 |
| 2026-06-10 | 44.77 | $9.89 | 48012 |
| 2026-06-09 | 43.63 | $9.84 | 19704 |
| 2026-06-08 | 47.14 | $10.03 | 11800 |
| 2026-06-05 | 47.33 | $10.04 | 31928 |
| 2026-06-04 | 53.50 | $10.34 | 42148 |
| 2026-06-03 | 57.54 | $10.51 | 6700 |
| 2026-06-02 | 60.34 | $10.62 | 29500 |
| 2026-06-01 | 58.05 | $10.49 | 72624 |
| 2026-05-29 | 56.59 | $10.41 | 369100 |
| 2026-05-28 | 56.82 | $10.42 | 121100 |
| 2026-05-27 | 57.05 | $10.43 | 79100 |
| 2026-05-26 | 58.37 | $10.49 | 85300 |
| 2026-05-22 | 55.94 | $10.34 | 100 |
| 2026-05-21 | 55.94 | $10.34 | 10300 |
| 2026-05-20 | 55.16 | $10.29 | 4000 |
| 2026-05-19 | 55.00 | $10.28 | 22600 |
| 2026-05-18 | 50.53 | $10.00 | 47100 |
| 2026-05-15 | 53.80 | $10.18 | 3600 |
| 2026-05-14 | 54.73 | $10.23 | 100 |
| 2026-05-13 | 54.43 | $10.21 | 7300 |
| 2026-05-12 | 56.20 | $10.31 | 44325 |
| 2026-05-11 | 63.70 | $10.69 | 46831 |
| 2026-05-08 | 63.46 | $10.67 | 55900 |
| 2026-05-07 | 70.17 | $10.97 | 200 |
| 2026-05-06 | 78.01 | $11.27 | 4351 |
| 2026-05-05 | 78.01 | $11.27 | 4727 |
| 2026-05-04 | 64.35 | $10.13 | 600 |
| 2026-05-01 | 64.35 | $10.13 | 1400 |
| 2026-04-30 | 65.98 | $10.18 | 3517 |
| 2026-04-29 | 65.98 | $10.18 | 400 |
| 2026-04-28 | 65.98 | $10.18 | 42400 |
| 2026-04-27 | 62.93 | $9.99 | 500 |
| 2026-04-24 | 61.19 | $9.89 | 5900 |
| 2026-04-23 | 55.44 | $9.60 | 3200 |
| 2026-04-22 | 52.19 | $9.46 | 8700 |
| 2026-04-21 | 47.23 | $9.27 | 3200 |
| 2026-04-20 | 47.23 | $9.27 | 45942 |
| 2026-04-17 | 45.62 | $9.21 | 29118 |
| 2026-04-16 | 49.70 | $9.38 | 1925 |
| 2026-04-15 | 54.02 | $9.54 | 3200 |
| 2026-04-14 | 52.80 | $9.49 | 3200 |
| 2026-04-13 | 54.16 | $9.54 | 3200 |
| 2026-04-10 | 52.53 | $9.47 | 4300 |
| 2026-04-09 | 51.12 | $9.41 | 100 |
| 2026-04-08 | 51.36 | $9.42 | — |
| 2026-04-07 | 51.36 | $9.42 | — |
| 2026-04-06 | 51.36 | $9.42 | 9210 |
| 2026-04-02 | 53.09 | $9.50 | 53828 |
| 2026-04-01 | 50.93 | $9.39 | 2329 |
| 2026-03-31 | 52.60 | $9.47 | 2800 |
| 2026-03-30 | 59.29 | $9.76 | 1102 |
| 2026-03-27 | 62.96 | $9.90 | 2127 |
| 2026-03-26 | 57.21 | $9.58 | 5900 |
| 2026-03-25 | 58.55 | $9.63 | 300 |
| 2026-03-24 | 62.18 | $9.76 | 1300 |
| 2026-03-23 | 56.70 | $9.48 | 2600 |
| 2026-03-20 | 53.98 | $9.36 | 1000 |
| 2026-03-19 | 58.96 | $9.53 | — |
| 2026-03-18 | 58.96 | $9.53 | 1000 |
| 2026-03-17 | 49.58 | $9.15 | 1000 |
| 2026-03-16 | 49.58 | $9.15 | — |
| 2026-03-13 | 49.58 | $9.15 | 3800 |
| 2026-03-12 | 54.65 | $9.33 | 1000 |
| 2026-03-11 | 54.65 | $9.33 | 1000 |
| 2026-03-10 | 54.65 | $9.33 | 64315 |
| 2026-03-09 | 53.98 | $9.30 | 610 |
| 2026-03-06 | 53.98 | $9.30 | 2800 |
| 2026-03-05 | 53.56 | $9.28 | 5900 |
| 2026-03-04 | 53.56 | $9.28 | 1700 |
| 2026-03-03 | 52.00 | $9.20 | 2000 |
| 2026-03-02 | 57.76 | $9.45 | 6200 |
| 2026-02-27 | 49.46 | $9.06 | 25000 |
| 2026-02-26 | 61.91 | $9.48 | 214 |
| 2026-02-25 | 62.62 | $9.50 | 200 |
| 2026-02-24 | 58.03 | $9.30 | 100 |
| 2026-02-23 | 58.03 | $9.30 | 100 |
| 2026-02-20 | 58.03 | $9.30 | 208 |
| 2026-02-19 | 58.96 | $9.33 | — |
| 2026-02-18 | 58.96 | $9.33 | — |
| 2026-02-17 | 58.96 | $9.33 | — |
| 2026-02-13 | 58.96 | $9.33 | 604 |
| 2026-02-12 | 53.49 | $9.06 | 600 |
| 2026-02-11 | 61.58 | $9.34 | 815 |
| 2026-02-10 | 60.36 | $9.28 | 1011 |
| 2026-02-09 | 68.25 | $9.51 | 1700 |
| 2026-02-06 | 63.06 | $9.25 | 3800 |
| 2026-02-05 | 60.47 | $9.14 | 48834 |
| 2026-02-04 | 59.98 | $9.12 | 145 |
| 2026-02-03 | 58.02 | $9.04 | 2800 |
| 2026-02-02 | 56.77 | $8.99 | 2400 |
| 2026-01-30 | 55.50 | $8.94 | — |
| 2026-01-29 | 55.50 | $8.94 | 100 |
| 2026-01-28 | 55.50 | $8.94 | 1000 |
| 2026-01-27 | 56.35 | $8.97 | 600 |
| 2026-01-26 | 52.93 | $8.82 | 147400 |
| 2026-01-23 | 53.73 | $8.85 | 1013 |
| 2026-01-22 | 56.43 | $8.95 | 86800 |
| 2026-01-21 | 56.22 | $8.94 | 405 |
| 2026-01-20 | 52.31 | $8.76 | 60300 |
| 2026-01-16 | 52.81 | $8.78 | 100 |
| 2026-01-15 | 52.81 | $8.78 | 100 |
| 2026-01-14 | 52.81 | $8.78 | 63600 |
| 2026-01-13 | 47.45 | $8.53 | 8800 |
| 2026-01-12 | 44.32 | $8.40 | 23630 |
| 2026-01-09 | 43.83 | $8.38 | 17500 |
| 2026-01-08 | 43.60 | $8.37 | 3600 |
| 2026-01-07 | 43.37 | $8.36 | 14300 |
| 2026-01-06 | 52.29 | $8.81 | 93105 |
| 2026-01-05 | 57.26 | $9.01 | 11600 |
| 2026-01-02 | 56.67 | $8.98 | 90900 |
| 2025-12-31 | 51.62 | $8.74 | 77900 |
| 2025-12-30 | 51.86 | $8.75 | 85500 |
| 2025-12-29 | 51.65 | $8.74 | 36400 |
| 2025-12-26 | 38.80 | $8.24 | 744 |
| 2025-12-24 | 52.26 | $8.75 | 5100 |
| 2025-12-23 | 53.64 | $8.79 | 41803 |
| 2025-12-22 | 48.08 | $8.62 | 9106 |
| 2025-12-19 | 47.02 | $8.59 | 65516 |
| 2025-12-18 | 52.86 | $8.76 | 44007 |
| 2025-12-17 | 54.76 | $8.81 | 33407 |
| 2025-12-16 | 55.14 | $8.82 | 100 |
| 2025-12-15 | 55.14 | $8.82 | 15113 |
| 2025-12-12 | 58.40 | $8.91 | 100700 |
| 2025-12-11 | 59.52 | $8.94 | 21900 |
| 2025-12-10 | 55.77 | $8.80 | 60 |
| 2025-12-09 | 55.77 | $8.80 | 25500 |
| 2025-12-08 | 55.50 | $8.79 | 35138 |
| 2025-12-05 | 56.47 | $8.82 | 50400 |
| 2025-12-04 | 57.74 | $8.86 | 6900 |
| 2025-12-03 | 60.33 | $8.94 | 22910 |
| 2025-12-02 | 55.61 | $8.74 | 43100 |
| 2025-12-01 | 55.61 | $8.74 | 63428 |
| 2025-11-28 | 49.97 | $8.53 | 29245 |
| 2025-11-26 | 51.76 | $8.59 | 216300 |
| 2025-11-25 | 46.63 | $8.42 | 47000 |
| 2025-11-24 | 43.62 | $8.33 | 600 |
| 2025-11-21 | 43.62 | $8.33 | 600 |
| 2025-11-20 | 43.62 | $8.33 | 19925 |
| 2025-11-19 | 49.47 | $8.55 | 600 |
| 2025-11-18 | 49.47 | $8.55 | 9509 |
| 2025-11-17 | 48.62 | $8.52 | 23700 |
| 2025-11-14 | 60.94 | $8.90 | 800 |
| 2025-11-13 | 60.94 | $8.90 | 800 |
| 2025-11-12 | 60.94 | $8.90 | 22202 |
| 2025-11-11 | 54.12 | $8.64 | 100 |
| 2025-11-10 | 54.12 | $8.64 | 10034 |
| 2025-11-07 | 52.98 | $8.60 | 84700 |
| 2025-11-06 | 50.65 | $8.52 | 15000 |
| 2025-11-05 | 48.54 | $8.45 | 176400 |
| 2025-11-04 | 47.31 | $8.41 | 13909 |
| 2025-11-03 | 48.13 | $8.44 | 424200 |
| 2025-10-31 | 46.96 | $8.40 | 17819 |
| 2025-10-30 | 52.24 | $8.59 | 11713 |
| 2025-10-29 | 49.70 | $8.50 | 13500 |
| 2025-10-28 | 52.35 | $8.59 | 11000 |
| 2025-10-27 | 50.68 | $8.53 | — |
| 2025-10-24 | 50.68 | $8.53 | 36400 |
| 2025-10-23 | 59.07 | $8.80 | 1136 |
| 2025-10-22 | 50.41 | $8.50 | 40300 |
| 2025-10-21 | 46.46 | $8.39 | 14843 |
| 2025-10-20 | 43.76 | $8.32 | 15500 |
| 2025-10-17 | 34.30 | $8.11 | 12900 |
| 2025-10-16 | 37.43 | $8.22 | 13400 |
| 2025-10-15 | 39.95 | $8.30 | — |
| 2025-10-14 | 39.95 | $8.30 | 39248 |
| 2025-10-13 | 37.58 | $8.25 | 5000 |
| 2025-10-10 | 39.35 | $8.31 | 39702 |
| 2025-10-09 | 45.07 | $8.48 | — |
| 2025-10-08 | 45.07 | $8.48 | 11400 |
| 2025-10-07 | 50.54 | $8.62 | — |
| 2025-10-06 | 50.54 | $8.62 | 1800 |
| 2025-10-03 | 50.54 | $8.62 | 24500 |
| 2025-10-02 | 52.48 | $8.67 | 8519 |
| 2025-10-01 | 52.48 | $8.67 | 9800 |
| 2025-09-30 | 50.05 | $8.60 | 14900 |
| 2025-09-29 | 53.39 | $8.69 | 1141 |
| 2025-09-26 | 54.15 | $8.71 | — |
| 2025-09-25 | 54.15 | $8.71 | 7038 |
| 2025-09-24 | 53.25 | $8.68 | — |
| 2025-09-23 | 53.25 | $8.68 | 13509 |
| 2025-09-22 | 52.69 | $8.66 | 32407 |
| 2025-09-19 | 52.14 | $8.64 | 45000 |
| 2025-09-18 | 49.66 | $8.55 | 69643 |
| 2025-09-17 | 52.23 | $8.64 | 23626 |
| 2025-09-16 | 53.10 | $8.67 | 19411 |
| 2025-09-15 | 51.30 | $8.60 | 108400 |
| 2025-09-12 | 51.57 | $8.61 | 10924 |
| 2025-09-11 | 49.82 | $8.54 | — |
| 2025-09-10 | 49.82 | $8.54 | 22441 |
| 2025-09-09 | 45.79 | $8.38 | 112200 |
| 2025-09-08 | 47.14 | $8.44 | 21042 |
| 2025-09-05 | 50.69 | $8.59 | 40300 |
| 2025-09-04 | 50.45 | $8.58 | 56648 |
| 2025-09-03 | 48.58 | $8.50 | 41620 |
| 2025-09-02 | 50.16 | $8.57 | 12100 |
| 2025-08-29 | 45.60 | $8.38 | — |
| 2025-08-28 | 45.60 | $8.38 | — |
| 2025-08-27 | 45.60 | $8.38 | 15200 |
| 2025-08-26 | 45.60 | $8.38 | 11114 |
| 2025-08-25 | 47.27 | $8.47 | 22600 |
| 2025-08-22 | 52.09 | $8.71 | 19845 |
| 2025-08-21 | 41.16 | $8.25 | 10403 |
| 2025-08-20 | 37.64 | $8.13 | 30727 |
| 2025-08-19 | 36.74 | $8.10 | 10800 |
| 2025-08-18 | 36.91 | $8.11 | — |
| 2025-08-15 | 36.91 | $8.11 | 50900 |
| 2025-08-14 | 46.55 | $8.61 | — |
| 2025-08-13 | 46.55 | $8.61 | 18300 |
| 2025-08-12 | 43.91 | $8.51 | 22611 |
| 2025-08-11 | 41.43 | $8.42 | 18330 |
| 2025-08-08 | 43.89 | $8.54 | — |
| 2025-08-07 | 43.89 | $8.54 | — |
| 2025-08-06 | 43.89 | $8.54 | 9000 |
| 2025-08-05 | 38.40 | $8.33 | 9000 |
| 2025-08-04 | 40.55 | $8.45 | — |
| 2025-08-01 | 40.55 | $8.45 | 11406 |
| 2025-07-31 | 40.90 | $8.47 | 4332 |
| 2025-07-30 | 45.90 | $8.74 | — |
| 2025-07-29 | 45.90 | $8.74 | 1638 |
| 2025-07-28 | 46.66 | $8.78 | 5246 |
| 2025-07-25 | 41.08 | $8.54 | 8700 |
| 2025-07-24 | 43.80 | $8.69 | — |
| 2025-07-23 | 43.80 | $8.69 | 7000 |
| 2025-07-22 | 38.67 | $8.48 | 7646 |
| 2025-07-21 | 38.99 | $8.50 | 4700 |
| 2025-07-18 | 46.33 | $8.90 | — |
| 2025-07-17 | 46.33 | $8.90 | 5619 |
| 2025-07-16 | 47.54 | $8.96 | 6642 |
| 2025-07-15 | 50.46 | $9.10 | 23800 |
| 2025-07-14 | 54.32 | $9.27 | 4910 |
| 2025-07-11 | 58.84 | $9.45 | 1534 |
| 2025-07-10 | 58.29 | $9.42 | 10105 |
| 2025-07-09 | 55.26 | $9.26 | — |
| 2025-07-08 | 55.26 | $9.26 | — |
| 2025-07-07 | 55.26 | $9.26 | 19644 |
| 2025-07-03 | 56.58 | $9.32 | 2900 |
| 2025-07-02 | 57.23 | $9.35 | 8800 |
| 2025-07-01 | 64.50 | $9.66 | 423 |
| 2025-06-30 | 50.95 | $8.95 | 4047 |
| 2025-06-27 | 51.21 | $8.96 | 2349 |
| 2025-06-26 | 49.99 | $8.91 | — |
| 2025-06-25 | 49.99 | $8.91 | 13500 |
| 2025-06-24 | 51.86 | $8.99 | — |
| 2025-06-23 | 51.86 | $8.99 | 20044 |
| 2025-06-20 | 65.06 | $9.47 | — |
| 2025-06-18 | 65.06 | $9.47 | — |
| 2025-06-17 | 65.06 | $9.47 | 12700 |
| 2025-06-16 | 63.57 | $9.38 | 13539 |
| 2025-06-13 | 65.94 | $9.46 | 4401 |
| 2025-06-12 | 65.01 | $9.40 | 4000 |
| 2025-06-11 | 67.04 | $9.47 | 2000 |
| 2025-06-10 | 61.87 | $9.15 | — |
| 2025-06-09 | 61.87 | $9.15 | 5300 |
| 2025-06-06 | 59.15 | $9.00 | — |
| 2025-06-05 | 59.15 | $9.00 | — |
| 2025-06-04 | 59.15 | $9.00 | 6513 |
| 2025-06-03 | 63.27 | $9.16 | 44100 |
| 2025-06-02 | 61.18 | $9.03 | 4800 |
| 2025-05-30 | 58.24 | $8.86 | 20200 |
| 2025-05-29 | 56.96 | $8.79 | 5000 |
| 2025-05-28 | 55.48 | $8.71 | — |
| 2025-05-27 | 55.48 | $8.71 | 1300 |
| 2025-05-23 | 54.42 | $8.65 | 21800 |
| 2025-05-22 | 54.07 | $8.63 | — |
| 2025-05-21 | 54.07 | $8.63 | 39500 |
| 2025-05-20 | 51.05 | $8.45 | — |
| 2025-05-19 | 51.05 | $8.45 | — |
| 2025-05-16 | 51.05 | $8.45 | 4400 |
| 2025-05-15 | 48.64 | $8.30 | 10004 |
| 2025-05-14 | 50.86 | $8.44 | 21610 |
| 2025-05-13 | 51.83 | $8.50 | 34600 |
| 2025-05-12 | 49.71 | $8.36 | 73837 |
| 2025-05-09 | 42.71 | $7.95 | 27000 |
| 2025-05-08 | 44.58 | $8.08 | 52401 |
| 2025-05-07 | 48.62 | $8.34 | — |
| 2025-05-06 | 48.62 | $8.34 | — |
| 2025-05-05 | 48.62 | $8.34 | 18700 |
| 2025-05-02 | 49.36 | $8.39 | 45434 |
| 2025-05-01 | 39.41 | $7.82 | — |
| 2025-04-30 | 39.41 | $7.82 | 13833 |
| 2025-04-29 | 45.50 | $8.25 | 26500 |
| 2025-04-28 | 44.16 | $8.18 | — |
| 2025-04-25 | 44.16 | $8.18 | 11501 |
| 2025-04-24 | 40.60 | $7.99 | — |
| 2025-04-23 | 40.60 | $7.99 | 12338 |
| 2025-04-22 | 41.35 | $8.05 | 1300 |
| 2025-04-21 | 39.21 | $7.93 | 18500 |
| 2025-04-17 | 40.14 | $8.01 | 12705 |
| 2025-04-16 | 37.87 | $7.88 | 6836 |
| 2025-04-15 | 37.52 | $7.86 | 4414 |
| 2025-04-14 | 38.65 | $7.97 | 20540 |
| 2025-04-11 | 33.67 | $7.68 | — |
| 2025-04-10 | 33.67 | $7.68 | 25411 |
| 2025-04-09 | 37.66 | $8.10 | 37313 |
| 2025-04-08 | 31.00 | $7.74 | 9400 |
| 2025-04-07 | 32.08 | $7.86 | 63738 |
| 2025-04-04 | 36.32 | $8.28 | 100336 |
| 2025-04-03 | 52.66 | $9.32 | 16700 |
| 2025-04-02 | 56.62 | $9.49 | 65500 |
| 2025-04-01 | 49.40 | $9.15 | — |
| 2025-03-31 | 49.40 | $9.15 | 5238 |
| 2025-03-28 | 50.51 | $9.20 | 6544 |
| 2025-03-27 | 51.85 | $9.26 | 5300 |
| 2025-03-26 | 57.38 | $9.49 | 3300 |
| 2025-03-25 | 52.80 | $9.27 | — |
| 2025-03-24 | 52.80 | $9.27 | — |
| 2025-03-21 | 52.80 | $9.27 | 32306 |
| 2025-03-20 | 53.25 | $9.29 | 13800 |
| 2025-03-19 | 51.09 | $9.18 | 12332 |
| 2025-03-18 | 47.54 | $9.01 | 10042 |
| 2025-03-17 | 46.46 | $8.96 | 14327 |
| 2025-03-14 | 44.72 | $8.88 | 32639 |
| 2025-03-13 | 40.59 | $8.70 | — |
| 2025-03-12 | 40.59 | $8.70 | 1245 |
| 2025-03-11 | 41.21 | $8.74 | — |
| 2025-03-10 | 41.21 | $8.74 | 2630 |
| 2025-03-07 | 42.22 | $8.81 | 7210 |
| 2025-03-06 | 37.87 | $8.60 | 2600 |
| 2025-03-05 | 37.66 | $8.59 | 12700 |
| 2025-03-04 | 33.79 | $8.41 | 12202 |
| 2025-03-03 | 32.23 | $8.34 | 17028 |
| 2025-02-28 | 34.19 | $8.52 | 1926 |
| 2025-02-27 | 39.38 | $8.93 | 100 |
| 2025-02-26 | 40.52 | $9.01 | 3800 |
| 2025-02-25 | 41.37 | $9.07 | 100 |
| 2025-02-24 | 46.14 | $9.38 | — |
| 2025-02-21 | 46.14 | $9.38 | 7300 |
| 2025-02-20 | 47.91 | $9.49 | 3100 |
| 2025-02-19 | 46.31 | $9.40 | 15100 |
| 2025-02-18 | 46.76 | $9.43 | 13824 |
| 2025-02-14 | 44.88 | $9.32 | 18827 |
| 2025-02-13 | 46.44 | $9.43 | 50500 |
| 2025-02-12 | 48.18 | $9.55 | 92125 |
| 2025-02-11 | 43.67 | $9.28 | — |
| 2025-02-10 | 43.67 | $9.28 | 1014 |
| 2025-02-07 | 44.71 | $9.36 | 28339 |
| 2025-02-06 | 46.83 | $9.52 | 1300 |
| 2025-02-05 | 47.63 | $9.58 | 100 |
| 2025-02-04 | 42.48 | $9.25 | 4331 |
| 2025-02-03 | 39.02 | $9.05 | 16000 |
| 2025-01-31 | 39.70 | $9.11 | 18100 |
| 2025-01-30 | 44.49 | $9.50 | 14000 |
| 2025-01-29 | 44.75 | $9.52 | — |
| 2025-01-28 | 44.75 | $9.52 | 5720 |
| 2025-01-27 | 47.40 | $9.73 | 19400 |
| 2025-01-24 | 49.39 | $9.88 | 7404 |
| 2025-01-23 | 53.21 | $10.15 | 4743 |
| 2025-01-22 | 52.95 | $10.13 | 9611 |
| 2025-01-21 | 52.21 | $10.07 | 9940 |
| 2025-01-17 | 53.28 | $10.15 | — |
| 2025-01-16 | 53.28 | $10.15 | 13534 |
| 2025-01-15 | 54.54 | $10.25 | 17900 |
| 2025-01-14 | 51.25 | $9.95 | 14300 |
| 2025-01-13 | 54.10 | $10.18 | 25737 |
| 2025-01-10 | 48.82 | $9.73 | 13900 |
| 2025-01-08 | 45.51 | $9.48 | 57329 |
| 2025-01-07 | 50.20 | $9.86 | 44036 |
| 2025-01-06 | 48.47 | $9.73 | — |
| 2025-01-03 | 48.47 | $9.73 | 132 |
| 2025-01-02 | 47.59 | $9.66 | 6100 |
| 2024-12-31 | 43.94 | $9.38 | 1200 |
| 2024-12-30 | 42.45 | $9.27 | 17800 |
| 2024-12-27 | 42.05 | $9.24 | 4949 |
| 2024-12-26 | 54.08 | $10.25 | 100 |
| 2024-12-24 | 33.25 | $9.09 | — |
| 2024-12-23 | 33.25 | $9.09 | 1100 |
| 2024-12-20 | 37.78 | $9.43 | 9724 |
| 2024-12-19 | 30.35 | $9.15 | 10502 |
| 2024-12-18 | 32.31 | $9.30 | 20700 |
| 2024-12-17 | 34.28 | $9.44 | 11900 |
| 2024-12-16 | 37.20 | $9.63 | 512 |
| 2024-12-13 | 38.68 | $9.72 | 8209 |
| 2024-12-12 | 43.02 | $9.96 | 5900 |
| 2024-12-11 | 43.41 | $9.98 | 96346 |
| 2024-12-10 | 44.54 | $10.04 | 3137 |
| 2024-12-09 | 45.11 | $10.07 | 1406 |
| 2024-12-06 | 41.36 | $9.91 | 3900 |
| 2024-12-05 | 42.39 | $9.97 | 400 |
| 2024-12-04 | 43.95 | $10.06 | 2200 |
| 2024-12-03 | 43.73 | $10.05 | 37545 |
| 2024-12-02 | 42.67 | $10.00 | 33100 |
| 2024-11-29 | 45.10 | $10.15 | 29300 |
| 2024-11-27 | 48.41 | $10.34 | 11021 |
| 2024-11-26 | 44.10 | $10.13 | 30800 |
| 2024-11-25 | 55.68 | $10.68 | — |
| 2024-11-22 | 55.68 | $10.68 | 17140 |
| 2024-11-21 | 53.48 | $10.57 | 32903 |
| 2024-11-20 | 53.71 | $10.58 | — |
| 2024-11-19 | 53.71 | $10.58 | 2331 |
| 2024-11-18 | 57.04 | $10.73 | 13148 |
| 2024-11-15 | 69.31 | $11.18 | — |
| 2024-11-14 | 69.31 | $11.18 | — |
| 2024-11-13 | 69.31 | $11.18 | 5636 |
| 2024-11-12 | 60.38 | $10.63 | — |
| 2024-11-11 | 60.38 | $10.63 | — |
| 2024-11-08 | 60.38 | $10.63 | — |
| 2024-11-07 | 60.38 | $10.63 | 20813 |
| 2024-11-06 | 56.65 | $10.43 | 11415 |
| 2024-11-05 | 46.31 | $10.00 | 3700 |
| 2024-11-04 | 45.45 | $9.97 | 11100 |
| 2024-11-01 | 36.39 | $9.69 | 6827 |
| 2024-10-31 | 35.67 | $9.67 | 41100 |
| 2024-10-30 | 37.93 | $9.78 | 29811 |
| 2024-10-29 | 39.66 | $9.86 | 18309 |
| 2024-10-28 | 43.70 | $10.03 | — |
| 2024-10-25 | 43.70 | $10.03 | 8206 |
| 2024-10-24 | 37.63 | $9.85 | 1323 |
| 2024-10-23 | 39.90 | $9.95 | 7000 |
| 2024-10-22 | 40.84 | $9.99 | 1818 |
| 2024-10-21 | 41.30 | $10.01 | 13000 |
| 2024-10-18 | 44.38 | $10.14 | 3924 |
| 2024-10-17 | 48.05 | $10.28 | 2000 |
| 2024-10-16 | 48.05 | $10.28 | 5407 |
| 2024-10-15 | 47.21 | $10.25 | 32921 |
| 2024-10-14 | 52.03 | $10.43 | 3550 |
| 2024-10-11 | 52.03 | $10.43 | 42735 |
| 2024-10-10 | 47.16 | $10.25 | 8400 |
| 2024-10-09 | 49.00 | $10.32 | 5100 |
| 2024-10-08 | 49.00 | $10.32 | 79247 |
| 2024-10-07 | 50.26 | $10.37 | 319600 |
| 2024-10-04 | 50.26 | $10.37 | 13000 |
| 2024-10-03 | 56.58 | $10.61 | 300 |
| 2024-10-02 | 47.74 | $10.27 | 1000 |
| 2024-10-01 | 44.58 | $10.17 | 1027 |
| 2024-09-30 | 28.63 | $9.78 | 2500 |
| 2024-09-27 | 28.63 | $9.78 | 160300 |
| 2024-09-26 | 28.63 | $9.78 | 80650 |
| 2024-09-25 | 28.63 | $9.78 | 1000 |
| 2024-09-24 | 28.63 | $9.78 | 100 |
| 2024-09-23 | 27.38 | $9.75 | 10700 |
| 2024-09-20 | 26.16 | $9.72 | 28850 |
| 2024-09-19 | 26.16 | $9.72 | 42775 |
| 2024-09-18 | 26.16 | $9.72 | 500 |
| 2024-09-17 | 22.82 | $9.63 | 49737 |
| 2024-09-16 | 22.82 | $9.63 | 500 |
| 2024-09-13 | 23.57 | $9.70 | 56700 |
| 2024-09-12 | 23.57 | $9.70 | 4600 |
| 2024-09-11 | 23.57 | $9.70 | 600 |
| 2024-09-10 | 20.70 | $9.61 | 100 |
| 2024-09-09 | 23.49 | $9.91 | 1400 |
| 2024-09-06 | 26.55 | $10.18 | 900 |
| 2024-09-05 | 31.29 | $10.51 | 5000 |
| 2024-09-04 | 25.97 | $10.37 | 12335 |
| 2024-09-03 | 27.87 | $10.50 | 9400 |
| 2024-08-30 | 29.96 | $10.63 | 14100 |
| 2024-08-29 | 29.96 | $10.63 | 35000 |
| 2024-08-28 | 29.96 | $10.63 | 8500 |
| 2024-08-27 | 29.96 | $10.63 | 2217 |
| 2024-08-26 | 29.96 | $10.63 | 9500 |
| 2024-08-23 | 29.96 | $10.63 | 4949 |
| 2024-08-22 | 20.53 | $10.35 | 6300 |
| 2024-08-21 | 21.01 | $10.40 | 6300 |
| 2024-08-20 | 22.20 | $10.52 | 15244 |
| 2024-08-19 | 21.85 | $10.51 | 11700 |
| 2024-08-16 | 21.85 | $10.51 | 4516 |
| 2024-08-15 | 21.85 | $10.51 | 5900 |
| 2024-08-14 | 19.05 | $10.42 | 15700 |
| 2024-08-13 | 20.87 | $10.65 | 42800 |
| 2024-08-12 | 20.87 | $10.65 | 19000 |
| 2024-08-09 | 20.87 | $10.65 | 7800 |
| 2024-08-08 | 20.87 | $10.65 | 118500 |
| 2024-08-07 | 25.61 | $11.20 | 14200 |
| 2024-08-06 | 25.61 | $11.20 | 17400 |
| 2024-08-05 | 25.61 | $11.20 | 19000 |
| 2024-08-02 | 25.61 | $11.20 | 1321 |
| 2024-08-01 | 38.41 | $12.19 | 19800 |
| 2024-07-31 | 38.41 | $12.19 | 25513 |
| 2024-07-30 | 44.03 | $12.47 | 20600 |
| 2024-07-29 | 44.03 | $12.47 | 900 |
| 2024-07-26 | 44.03 | $12.47 | 5400 |
| 2024-07-25 | 48.12 | $12.66 | 10100 |
| 2024-07-24 | 48.12 | $12.66 | 7600 |
| 2024-07-23 | 48.12 | $12.66 | 6700 |
| 2024-07-22 | 48.12 | $12.66 | 7001 |
| 2024-07-19 | 49.51 | $12.73 | 3028 |
| 2024-07-18 | 50.29 | $12.77 | 6707 |
| 2024-07-17 | 53.08 | $12.91 | 11345 |
| 2024-07-16 | 63.36 | $13.34 | 1100 |
| 2024-07-15 | 63.36 | $13.34 | 23500 |
| 2024-07-12 | 63.36 | $13.34 | 7100 |
| 2024-07-11 | 69.23 | $13.56 | 15400 |
| 2024-07-10 | 68.35 | $13.49 | 19000 |
| 2024-07-09 | 70.84 | $13.58 | 19600 |
| 2024-07-08 | 67.31 | $13.30 | 47309 |
| 2024-07-05 | 70.20 | $13.40 | 100 |
| 2024-07-03 | 73.17 | $13.50 | 101 |
| 2024-07-02 | 81.36 | $13.75 | 13550 |
| 2024-07-01 | 81.36 | $13.75 | 300 |
| 2024-06-28 | 79.27 | $13.50 | 500 |
| 2024-06-27 | 75.25 | $13.12 | 525 |
| 2024-06-26 | 70.54 | $12.79 | 600 |
| 2024-06-25 | 62.54 | $12.40 | 8575 |
| 2024-06-24 | 62.54 | $12.40 | 1900 |
| 2024-06-21 | 67.64 | $12.52 | 200 |
| 2024-06-20 | 68.98 | $12.55 | 200 |
| 2024-06-18 | 68.98 | $12.55 | 120 |
| 2024-06-17 | 68.22 | $12.51 | 3600 |
| 2024-06-14 | 68.22 | $12.51 | 402 |
| 2024-06-13 | 68.22 | $12.51 | 2600 |
| 2024-06-12 | 69.31 | $12.54 | 100 |
| 2024-06-11 | 69.31 | $12.54 | 600 |
| 2024-06-10 | 71.36 | $12.60 | 100 |
| 2024-06-07 | 71.36 | $12.60 | 523 |
| 2024-06-06 | 71.23 | $12.59 | 10600 |
| 2024-06-05 | 69.41 | $12.45 | 100 |
| 2024-06-04 | 69.41 | $12.45 | 500 |
| 2024-06-03 | 68.12 | $12.35 | 36200 |
| 2024-05-31 | 64.54 | $12.10 | 1200 |
| 2024-05-30 | 51.52 | $11.47 | 100 |
| 2024-05-29 | 51.52 | $11.47 | 100 |
| 2024-05-28 | 51.52 | $11.47 | 131 |
| 2024-05-24 | 51.03 | $11.45 | 910 |
| 2024-05-23 | 41.50 | $11.11 | 1100 |
| 2024-05-22 | 41.18 | $11.10 | 200 |
| 2024-05-21 | 43.20 | $11.19 | 100 |
| 2024-05-20 | 45.31 | $11.28 | 3100 |
| 2024-05-17 | 43.26 | $11.21 | 100 |
| 2024-05-16 | 43.26 | $11.21 | 2312 |
| 2024-05-15 | 42.71 | $11.19 | 601 |
| 2024-05-14 | 47.07 | $11.39 | 2439 |
| 2024-05-13 | 47.77 | $11.42 | 100 |
| 2024-05-10 | 47.77 | $11.42 | 100 |
| 2024-05-09 | 47.77 | $11.42 | 100 |
| 2024-05-08 | 47.77 | $11.42 | 100 |
| 2024-05-07 | 47.77 | $11.42 | 200 |
| 2024-05-06 | 47.17 | $11.39 | 900 |
| 2024-05-03 | 49.91 | $11.54 | 100 |
| 2024-05-02 | 52.01 | $11.65 | 400 |
| 2024-05-01 | 51.30 | $11.61 | 334 |
| 2024-04-30 | 51.85 | $11.64 | 1400 |
| 2024-04-29 | 58.35 | $11.97 | — |
| 2024-04-26 | 58.35 | $11.97 | 4700 |
| 2024-04-25 | 58.35 | $11.97 | 5212 |
| 2024-04-24 | 55.13 | $11.75 | 500 |
| 2024-04-23 | 55.88 | $11.79 | 4618 |
| 2024-04-22 | 54.57 | $11.70 | 30100 |
| 2024-04-19 | 53.25 | $11.61 | 7000 |
| 2024-04-18 | 53.25 | $11.61 | 600 |
| 2024-04-17 | 53.11 | $11.60 | 936 |
| 2024-04-16 | 54.78 | $11.71 | 4442 |
| 2024-04-15 | 59.47 | $12.00 | 8150 |
| 2024-04-12 | 59.47 | $12.00 | 441 |
| 2024-04-11 | 64.27 | $12.28 | 110145 |
| 2024-04-10 | 65.34 | $12.34 | 406 |
| 2024-04-09 | 68.04 | $12.49 | 5837 |
| 2024-04-08 | 67.53 | $12.43 | 2500 |
| 2024-04-05 | 67.20 | $12.39 | 3000 |
| 2024-04-04 | 66.63 | $12.32 | 10100 |
| 2024-04-03 | 71.13 | $12.59 | 34401 |
| 2024-04-02 | 66.89 | $12.05 | 400 |
| 2024-04-01 | 67.76 | $12.10 | 103321 |
| 2024-03-28 | 62.65 | $11.55 | 500 |
| 2024-03-27 | 65.90 | $11.73 | 2700 |
| 2024-03-26 | 61.35 | $11.30 | 2400 |
| 2024-03-25 | 55.59 | $10.86 | 100 |
| 2024-03-22 | 51.19 | $10.58 | 102 |
| 2024-03-21 | 50.53 | $10.54 | 100 |
| 2024-03-20 | 43.60 | $10.16 | 8725 |
| 2024-03-19 | 43.60 | $10.16 | 1100 |
| 2024-03-18 | 41.66 | $10.06 | 400 |
| 2024-03-15 | 40.29 | $9.99 | 6045 |
| 2024-03-14 | 43.77 | $10.24 | 9012 |
| 2024-03-13 | 43.77 | $10.24 | 1400 |
| 2024-03-12 | 44.32 | $10.28 | 115 |
| 2024-03-11 | 46.12 | $10.41 | 9300 |
| 2024-03-08 | 46.12 | $10.41 | 100 |
| 2024-03-07 | 40.04 | $10.05 | — |
| 2024-03-06 | 40.04 | $10.05 | 2844 |
| 2024-03-05 | 42.19 | $10.23 | — |
| 2024-03-04 | 42.19 | $10.23 | 1400 |
| 2024-03-01 | 48.29 | $10.70 | 3433 |
| 2024-02-29 | 40.45 | $10.25 | 8933 |
| 2024-02-28 | 43.37 | $10.46 | — |
| 2024-02-27 | 43.37 | $10.46 | — |
| 2024-02-26 | 43.37 | $10.46 | — |
| 2024-02-23 | 43.37 | $10.46 | 1100 |
| 2024-02-22 | 31.73 | $9.85 | — |
| 2024-02-21 | 31.73 | $9.85 | 1000 |
| 2024-02-20 | 50.68 | $11.08 | — |
| 2024-02-16 | 50.68 | $11.08 | — |
| 2024-02-15 | 50.68 | $11.08 | — |
| 2024-02-14 | 50.68 | $11.08 | — |
| 2024-02-13 | 50.68 | $11.08 | 800 |
| 2024-02-12 | 52.25 | $11.16 | 100 |
| 2024-02-09 | 43.53 | $10.74 | 5021 |
| 2024-02-08 | 45.60 | $10.85 | — |
| 2024-02-07 | 45.60 | $10.85 | — |
| 2024-02-06 | 45.60 | $10.85 | — |
| 2024-02-05 | 45.60 | $10.85 | 1200 |
| 2024-02-02 | 47.97 | $10.99 | 1100 |
| 2024-02-01 | 49.72 | $11.09 | 1000 |
| 2024-01-31 | 55.29 | $11.38 | — |
| 2024-01-30 | 55.29 | $11.38 | — |
| 2024-01-29 | 55.29 | $11.38 | 1500 |
| 2024-01-26 | 47.67 | $10.94 | — |
| 2024-01-25 | 47.67 | $10.94 | 100 |
| 2024-01-24 | 42.44 | $10.68 | — |
| 2024-01-23 | 42.44 | $10.68 | 3300 |
| 2024-01-22 | 39.50 | $10.54 | — |
| 2024-01-19 | 39.50 | $10.54 | — |
| 2024-01-18 | 39.50 | $10.54 | — |
| 2024-01-17 | 39.50 | $10.54 | 10749 |
| 2024-01-16 | 43.93 | $10.88 | — |
| 2024-01-12 | 43.93 | $10.88 | 400 |
| 2024-01-11 | 43.93 | $10.88 | 2926 |
| 2024-01-10 | 48.31 | $11.20 | 100 |
| 2024-01-09 | 64.04 | $12.03 | 400 |
| 2024-01-08 | 64.04 | $12.03 | 700 |
| 2024-01-05 | 64.04 | $12.03 | 650 |
| 2024-01-04 | 64.04 | $12.03 | 600 |
| 2024-01-03 | 64.04 | $12.03 | 7030 |
| 2024-01-02 | 68.18 | $12.23 | 1000 |
| 2023-12-29 | 67.28 | $12.14 | 4200 |
| 2023-12-28 | 70.67 | $12.30 | 437 |
| 2023-12-27 | 70.67 | $12.30 | 6900 |
| 2023-12-26 | 62.85 | $11.56 | 600 |
| 2023-12-22 | 78.75 | $12.15 | 600 |
| 2023-12-21 | 76.96 | $11.96 | 800 |
| 2023-12-20 | 76.96 | $11.96 | 2500 |
| 2023-12-19 | 75.40 | $11.80 | 900 |
| 2023-12-18 | 75.40 | $11.80 | 1200 |
| 2023-12-15 | 72.07 | $11.49 | 300 |
| 2023-12-14 | 75.84 | $11.61 | 2500 |
| 2023-12-13 | 74.13 | $11.45 | 1704 |
| 2023-12-12 | 71.62 | $11.24 | 1000 |
| 2023-12-11 | 71.62 | $11.24 | 1900 |
| 2023-12-08 | 70.12 | $11.12 | 800 |
| 2023-12-07 | 70.12 | $11.12 | 600 |
| 2023-12-06 | 70.12 | $11.12 | 800 |
| 2023-12-05 | 50.30 | $10.06 | 700 |
| 2023-12-04 | 50.30 | $10.06 | 700 |
| 2023-12-01 | 50.30 | $10.06 | 750 |
| 2023-11-30 | 50.30 | $10.06 | 800 |
| 2023-11-29 | 50.30 | $10.06 | 500 |
| 2023-11-28 | 50.30 | $10.06 | 115 |
| 2023-11-27 | 55.97 | $10.28 | 700 |
| 2023-11-24 | 55.97 | $10.28 | 2000 |
| 2023-11-22 | 50.99 | $10.06 | 850 |
| 2023-11-21 | 50.99 | $10.06 | 816 |
| 2023-11-20 | 50.99 | $10.06 | 925 |
| 2023-11-17 | 50.99 | $10.06 | 1200 |
| 2023-11-16 | 49.94 | $10.01 | 900 |
| 2023-11-15 | 54.84 | $10.23 | 1200 |
| 2023-11-14 | 53.26 | $10.15 | 900 |
| 2023-11-13 | 49.24 | $9.96 | 1000 |
| 2023-11-10 | 49.24 | $9.96 | 1050 |
| 2023-11-09 | 49.24 | $9.96 | 1536 |
| 2023-11-08 | 48.23 | $9.91 | 1100 |
| 2023-11-07 | 48.23 | $9.91 | 100 |
| 2023-11-06 | 59.50 | $10.44 | 1749 |
| 2023-11-03 | 61.83 | $10.53 | 106 |
| 2023-11-02 | 38.41 | $9.61 | 1100 |
| 2023-11-01 | 38.41 | $9.61 | 1400 |
| 2023-10-31 | 33.61 | $9.49 | 1100 |
| 2023-10-30 | 33.61 | $9.49 | 1300 |
| 2023-10-27 | 31.61 | $9.44 | 1100 |
| 2023-10-26 | 31.61 | $9.44 | 8001 |
| 2023-10-25 | 47.32 | $10.05 | 1000 |
| 2023-10-24 | 47.32 | $10.05 | 1000 |
| 2023-10-23 | 47.32 | $10.05 | 1000 |
| 2023-10-20 | 47.32 | $10.05 | 1000 |
| 2023-10-19 | 47.32 | $10.05 | 550 |
| 2023-10-18 | 47.32 | $10.05 | 205 |
| 2023-10-17 | 50.34 | $10.15 | 105 |
| 2023-10-16 | 48.14 | $10.08 | 410 |
| 2023-10-13 | 53.98 | $10.26 | 100 |
| 2023-10-12 | 53.98 | $10.26 | 403 |
| 2023-10-11 | 38.21 | $9.84 | 950 |
| 2023-10-10 | 38.21 | $9.84 | 1375 |
| 2023-10-09 | 38.21 | $9.84 | 1587 |
| 2023-10-06 | 38.21 | $9.84 | 604 |
| 2023-10-05 | 35.19 | $9.77 | 1800 |
| 2023-10-04 | 35.19 | $9.77 | 713 |
| 2023-10-03 | 35.64 | $9.79 | 820 |
| 2023-10-02 | 36.30 | $9.82 | 1800 |
| 2023-09-29 | 40.58 | $10.00 | 100 |
| 2023-09-28 | 51.05 | $10.33 | 1200 |
| 2023-09-27 | 51.05 | $10.33 | 632 |
| 2023-09-26 | 66.55 | $10.66 | 900 |
| 2023-09-25 | 66.55 | $10.66 | 200 |
| 2023-09-22 | 68.84 | $10.70 | 750 |
| 2023-09-21 | 68.84 | $10.70 | 600 |
| 2023-09-20 | 68.84 | $10.70 | 550 |
| 2023-09-19 | 68.84 | $10.70 | 500 |
| 2023-09-18 | 68.84 | $10.70 | 722 |
| 2023-09-15 | 70.24 | $10.73 | 2700 |
| 2023-09-14 | 63.11 | $10.43 | 400 |
| 2023-09-13 | 67.73 | $10.52 | 400 |
| 2023-09-12 | 67.73 | $10.52 | 400 |
| 2023-09-11 | 67.73 | $10.52 | 1800 |
| 2023-09-08 | 67.73 | $10.52 | 2000 |
| 2023-09-07 | 67.73 | $10.52 | 400 |
| 2023-09-06 | 67.73 | $10.52 | 3400 |
| 2023-09-05 | 67.73 | $10.52 | 106 |
| 2023-09-01 | 67.73 | $10.52 | 1400 |
| 2023-08-31 | 64.04 | $10.33 | 5600 |
| 2023-08-30 | 64.78 | $10.35 | 500 |
| 2023-08-29 | 62.74 | $10.25 | 600 |
| 2023-08-28 | 62.74 | $10.25 | 2600 |
| 2023-08-25 | 61.52 | $10.19 | 300 |
| 2023-08-24 | 62.82 | $10.23 | — |
| 2023-08-23 | 62.82 | $10.23 | 100 |
| 2023-08-22 | 62.28 | $10.20 | 2150 |
| 2023-08-21 | 62.28 | $10.20 | 13808 |
| 2023-08-18 | 59.08 | $10.02 | 2925 |
| 2023-08-17 | 59.08 | $10.02 | 600 |
| 2023-08-16 | 61.71 | $10.12 | 1000 |
| 2023-08-15 | 61.05 | $10.08 | 749 |
| 2023-08-14 | 59.74 | $10.00 | 3312 |
| 2023-08-11 | 59.74 | $10.00 | 35400 |
| 2023-08-10 | 62.10 | $10.10 | 800 |
| 2023-08-09 | 68.82 | $10.36 | 100 |
| 2023-08-08 | 68.45 | $10.33 | 37800 |
| 2023-08-07 | 62.28 | $9.90 | 12500 |
| 2023-08-04 | 63.37 | $9.94 | 3506 |
| 2023-08-03 | 63.37 | $9.94 | 312 |
| 2023-08-02 | 61.38 | $9.81 | 200 |
| 2023-08-01 | 70.00 | $10.12 | 23200 |
| 2023-07-31 | 68.65 | $10.02 | 15300 |
| 2023-07-28 | 72.36 | $10.14 | 2700 |
| 2023-07-27 | 69.20 | $9.90 | 3603 |
| 2023-07-26 | 69.20 | $9.90 | 3700 |
| 2023-07-25 | 71.35 | $9.97 | 11647 |
| 2023-07-24 | 69.00 | $9.79 | 300 |
| 2023-07-21 | 68.45 | $9.75 | 3000 |
| 2023-07-20 | 66.93 | $9.64 | 11300 |
| 2023-07-19 | 67.21 | $9.65 | 14300 |
| 2023-07-18 | 65.56 | $9.53 | 7100 |
| 2023-07-17 | 62.59 | $9.33 | 3900 |
| 2023-07-14 | 59.97 | $9.17 | 2002 |
| 2023-07-13 | 59.63 | $9.15 | 14040 |
| 2023-07-12 | 54.75 | $8.88 | 4300 |
| 2023-07-11 | 51.45 | $8.72 | 2050 |
| 2023-07-10 | 51.45 | $8.72 | 11101 |
| 2023-07-07 | 43.56 | $8.38 | 400 |
| 2023-07-06 | 43.56 | $8.38 | 28200 |
| 2023-07-05 | 55.24 | $8.87 | — |
| 2023-07-03 | 55.24 | $8.87 | 603 |
| 2023-06-30 | 53.64 | $8.80 | 12500 |
| 2023-06-29 | 47.80 | $8.57 | 100 |
| 2023-06-28 | 45.24 | $8.48 | 2800 |
| 2023-06-27 | 44.66 | $8.46 | 200 |
| 2023-06-26 | 42.07 | $8.37 | 1530 |
| 2023-06-23 | 39.68 | $8.29 | 29937 |
| 2023-06-22 | 46.78 | $8.60 | 15600 |
| 2023-06-21 | 46.78 | $8.60 | — |
| 2023-06-20 | 46.78 | $8.60 | 7401 |
| 2023-06-16 | 53.39 | $8.85 | 10443 |
| 2023-06-15 | 51.30 | $8.77 | 300 |
| 2023-06-14 | 47.67 | $8.64 | — |
| 2023-06-13 | 47.67 | $8.64 | — |
| 2023-06-12 | 47.67 | $8.64 | 2200 |
| 2023-06-09 | 49.87 | $8.73 | — |
| 2023-06-08 | 49.87 | $8.73 | — |
| 2023-06-07 | 49.87 | $8.73 | — |
| 2023-06-06 | 49.87 | $8.73 | — |
| 2023-06-05 | 49.87 | $8.73 | — |
| 2023-06-02 | 49.87 | $8.73 | 405 |
| 2023-06-01 | 43.95 | $8.45 | — |
| 2023-05-31 | 43.95 | $8.45 | 100 |
| 2023-05-30 | 44.80 | $8.50 | 1300 |
| 2023-05-26 | 52.11 | $8.88 | — |
| 2023-05-25 | 52.11 | $8.88 | 50000 |
| 2023-05-24 | 52.11 | $8.88 | 6200 |
| 2023-05-23 | 50.09 | $8.77 | 700 |
| 2023-05-22 | 48.01 | $8.66 | — |
| 2023-05-19 | 48.01 | $8.66 | 16831 |
| 2023-05-18 | 39.51 | $8.25 | — |
| 2023-05-17 | 39.51 | $8.25 | 26600 |
| 2023-05-16 | 39.51 | $8.25 | 700 |
| 2023-05-15 | 45.59 | $8.64 | 337 |
| 2023-05-12 | 43.25 | $8.53 | 3200 |
| 2023-05-11 | 39.91 | $8.38 | 2400 |
| 2023-05-10 | 48.39 | $8.85 | 14900 |
| 2023-05-09 | 48.39 | $8.85 | 600 |
| 2023-05-08 | 38.32 | $8.45 | 9050 |
| 2023-05-05 | 38.32 | $8.45 | 100 |
| 2023-05-04 | 33.33 | $8.28 | 2721 |
| 2023-05-03 | 33.79 | $8.31 | 400 |
| 2023-05-02 | 33.20 | $8.29 | 20328 |
| 2023-05-01 | 37.60 | $8.57 | 500 |
| 2023-04-28 | 40.70 | $8.74 | 200 |
| 2023-04-27 | 38.43 | $8.66 | 6125 |
| 2023-04-26 | 38.43 | $8.66 | 200 |
| 2023-04-25 | 38.94 | $8.69 | 300 |
| 2023-04-24 | 38.42 | $8.67 | 1000 |
| 2023-04-21 | 36.65 | $8.60 | 1800 |
| 2023-04-20 | 33.82 | $8.49 | 14500 |
| 2023-04-19 | 36.81 | $8.70 | 200 |
| 2023-04-18 | 38.18 | $8.79 | 1310 |
| 2023-04-17 | 39.42 | $8.87 | 105 |
| 2023-04-14 | 42.37 | $9.05 | 1220 |
| 2023-04-13 | 46.41 | $9.27 | 24800 |
| 2023-04-12 | 43.14 | $9.13 | 17000 |
| 2023-04-11 | 43.14 | $9.13 | 8700 |
| 2023-04-10 | 41.99 | $9.08 | 100 |
| 2023-04-06 | 44.01 | $9.20 | 4662 |
| 2023-04-05 | 44.01 | $9.20 | 3200 |
| 2023-04-04 | 44.01 | $9.20 | — |
| 2023-04-03 | 44.01 | $9.20 | 11000 |
| 2023-03-31 | 17.79 | $8.22 | — |
| 2023-03-30 | 17.79 | $8.22 | — |
| 2023-03-29 | 17.79 | $8.22 | — |
| 2023-03-28 | 17.79 | $8.22 | — |
| 2023-03-27 | 17.79 | $8.22 | — |
| 2023-03-24 | 17.79 | $8.22 | 900 |
| 2023-03-23 | 18.37 | $8.31 | — |
| 2023-03-22 | 18.37 | $8.31 | — |
| 2023-03-21 | 18.37 | $8.31 | — |
| 2023-03-20 | 18.37 | $8.31 | — |
| 2023-03-17 | 18.37 | $8.31 | 6125 |
| 2023-03-16 | 21.30 | $8.80 | 32912 |
| 2023-03-15 | 21.98 | $8.90 | 5800 |
| 2023-03-14 | 25.36 | $9.34 | — |
| 2023-03-13 | 25.36 | $9.34 | 800 |
| 2023-03-10 | 23.18 | $9.25 | 3534 |
| 2023-03-09 | 27.51 | $9.76 | — |
| 2023-03-08 | 27.51 | $9.76 | — |
| 2023-03-07 | 27.51 | $9.76 | 27600 |
| 2023-03-06 | 45.27 | $11.01 | — |
| 2023-03-03 | 45.27 | $11.01 | — |
| 2023-03-02 | 45.27 | $11.01 | 600 |
| 2023-03-01 | 41.65 | $10.87 | 300 |
| 2023-02-28 | 38.04 | $10.74 | 32908 |
| 2023-02-27 | 36.31 | $10.68 | — |
| 2023-02-24 | 36.31 | $10.68 | — |
| 2023-02-23 | 36.31 | $10.68 | — |
| 2023-02-22 | 36.31 | $10.68 | — |
| 2023-02-21 | 36.31 | $10.68 | 17100 |
| 2023-02-17 | 41.04 | $11.00 | 17100 |
| 2023-02-16 | 42.86 | $11.11 | 13009 |
| 2023-02-15 | 46.04 | $11.29 | — |
| 2023-02-14 | 46.04 | $11.29 | — |
| 2023-02-13 | 46.04 | $11.29 | 1505 |
| 2023-02-10 | 46.87 | $11.34 | 2919 |
| 2023-02-09 | 42.76 | $11.13 | 6047 |
| 2023-02-08 | 43.22 | $11.16 | — |
| 2023-02-07 | 43.22 | $11.16 | — |
| 2023-02-06 | 43.22 | $11.16 | 600 |
| 2023-02-03 | 41.44 | $11.06 | — |
| 2023-02-02 | 41.44 | $11.06 | 6400 |
| 2023-02-01 | 48.89 | $11.60 | 4100 |
| 2023-01-31 | 52.19 | $11.80 | 74004 |
| 2023-01-30 | 49.94 | $11.66 | — |
| 2023-01-27 | 49.94 | $11.66 | 10100 |
| 2023-01-26 | 52.15 | $11.80 | 600 |
| 2023-01-25 | 46.53 | $11.45 | 500 |
| 2023-01-24 | 46.36 | $11.44 | 501 |
| 2023-01-23 | 50.00 | $11.68 | 613 |
| 2023-01-20 | 48.73 | $11.60 | 245 |
| 2023-01-19 | 50.09 | $11.69 | 1000 |
| 2023-01-18 | 50.09 | $11.69 | 3843 |
| 2023-01-17 | 62.84 | $12.41 | 2300 |
| 2023-01-13 | 62.84 | $12.41 | 3600 |
| 2023-01-12 | 62.84 | $12.41 | — |
| 2023-01-11 | 62.84 | $12.41 | 3500 |
| 2023-01-10 | 64.51 | $12.50 | 300 |
| 2023-01-09 | 54.88 | $11.74 | — |
| 2023-01-06 | 54.88 | $11.74 | 1600 |
| 2023-01-05 | 46.64 | $11.26 | — |
| 2023-01-04 | 46.64 | $11.26 | 9000 |
| 2023-01-03 | 44.15 | $11.13 | 27603 |
| 2022-12-30 | 55.53 | $11.73 | 3036 |
| 2022-12-29 | 53.04 | $11.60 | — |
| 2022-12-28 | 53.04 | $11.60 | 27834 |
| 2022-12-27 | 48.64 | $11.38 | 6500 |
| 2022-12-23 | 57.47 | $11.76 | 2504 |
| 2022-12-22 | 54.80 | $11.63 | 2540 |
| 2022-12-21 | 65.99 | $12.00 | 5105 |
| 2022-12-20 | 55.49 | $11.55 | — |
| 2022-12-19 | 55.49 | $11.55 | — |
| 2022-12-16 | 55.49 | $11.55 | 5000 |
| 2022-12-15 | 54.96 | $11.53 | — |
| 2022-12-14 | 54.96 | $11.53 | — |
| 2022-12-13 | 54.96 | $11.53 | — |
| 2022-12-12 | 54.96 | $11.53 | — |
| 2022-12-09 | 54.96 | $11.53 | 520 |
| 2022-12-08 | 56.79 | $11.60 | 23900 |
| 2022-12-07 | 55.79 | $11.55 | 1000 |
| 2022-12-06 | 58.36 | $11.65 | — |
| 2022-12-05 | 58.36 | $11.65 | 400 |
| 2022-12-02 | 63.92 | $11.86 | 1425 |
| 2022-12-01 | 64.48 | $11.88 | 9400 |
| 2022-11-30 | 63.10 | $11.79 | — |
| 2022-11-29 | 63.10 | $11.79 | 1300 |
| 2022-11-28 | 64.86 | $11.86 | 1135 |
| 2022-11-25 | 63.34 | $11.75 | — |
| 2022-11-23 | 63.34 | $11.75 | 12400 |
| 2022-11-22 | 67.17 | $11.91 | 40000 |
| 2022-11-21 | 67.05 | $11.90 | 17000 |
| 2022-11-18 | 68.70 | $11.97 | 900 |
| 2022-11-17 | 70.58 | $12.05 | 1600 |
| 2022-11-16 | 65.27 | $11.58 | — |
| 2022-11-15 | 65.27 | $11.58 | — |
| 2022-11-14 | 65.27 | $11.58 | — |
| 2022-11-11 | 65.27 | $11.58 | — |
| 2022-11-10 | 65.27 | $11.58 | 20345 |
| 2022-11-09 | 66.05 | $11.62 | 28200 |
| 2022-11-08 | 65.76 | $11.59 | 100 |
| 2022-11-07 | 66.30 | $11.62 | 230 |
| 2022-11-04 | 68.46 | $11.74 | 600 |
| 2022-11-03 | 64.23 | $11.28 | 35340 |
| 2022-11-02 | 60.75 | $10.96 | 800 |
| 2022-11-01 | 57.16 | $10.67 | 300 |
| 2022-10-31 | 57.86 | $10.71 | 15300 |
| 2022-10-28 | 57.36 | $10.67 | 43100 |
| 2022-10-27 | 59.68 | $10.81 | 17338 |
| 2022-10-26 | 53.88 | $10.35 | — |
| 2022-10-25 | 53.88 | $10.35 | 9300 |
| 2022-10-24 | 54.80 | $10.41 | 11500 |
| 2022-10-21 | 50.78 | $10.11 | 1700 |
| 2022-10-20 | 53.81 | $10.31 | — |
| 2022-10-19 | 53.81 | $10.31 | 32300 |
| 2022-10-18 | 50.62 | $10.07 | 900 |
| 2022-10-17 | 43.13 | $9.59 | — |
| 2022-10-14 | 43.13 | $9.59 | 22800 |
| 2022-10-13 | 42.48 | $9.55 | 100 |
| 2022-10-12 | 42.48 | $9.55 | 19600 |
| 2022-10-11 | 45.69 | $9.82 | 4100 |
| 2022-10-10 | 45.10 | $9.78 | 5650 |
| 2022-10-07 | 45.10 | $9.78 | 26300 |
| 2022-10-06 | 44.97 | $9.77 | 53500 |
| 2022-10-05 | 52.06 | $10.36 | 500 |
| 2022-10-04 | 52.86 | $10.42 | 5400 |
| 2022-10-03 | 41.02 | $9.60 | 8425 |
| 2022-09-30 | 41.02 | $9.60 | 2400 |
| 2022-09-29 | 41.02 | $9.60 | 200 |
| 2022-09-28 | 31.48 | $9.07 | 9812 |
| 2022-09-27 | 31.48 | $9.07 | 11200 |
| 2022-09-26 | 31.48 | $9.07 | 700 |
| 2022-09-23 | 30.58 | $9.02 | 1301 |
| 2022-09-22 | 37.81 | $9.78 | 2800 |
| 2022-09-21 | 39.81 | $9.95 | 300 |
| 2022-09-20 | 41.54 | $10.09 | 500 |
| 2022-09-19 | 41.54 | $10.09 | 3000 |
| 2022-09-16 | 39.86 | $9.99 | 523 |
| 2022-09-15 | 43.28 | $10.28 | 500 |
| 2022-09-14 | 44.02 | $10.34 | 900 |
| 2022-09-13 | 44.02 | $10.34 | 100 |
| 2022-09-12 | 42.39 | $10.23 | 5850 |
| 2022-09-09 | 42.39 | $10.23 | 2200 |
| 2022-09-08 | 42.59 | $10.25 | 500 |
| 2022-09-07 | 42.59 | $10.25 | 13800 |
| 2022-09-06 | 43.34 | $10.33 | 3205 |
| 2022-09-02 | 40.86 | $10.13 | 2100 |
| 2022-09-01 | 40.49 | $10.10 | 9523 |
| 2022-08-31 | 45.16 | $10.62 | 900 |
| 2022-08-30 | 42.87 | $10.43 | 500 |
| 2022-08-29 | 50.45 | $11.15 | 300 |
| 2022-08-26 | 50.45 | $11.15 | 200 |
| 2022-08-25 | 50.45 | $11.15 | 33500 |
| 2022-08-24 | 48.95 | $11.01 | 16800 |
| 2022-08-23 | 42.95 | $10.50 | 600 |
| 2022-08-22 | 40.75 | $10.33 | 16900 |
| 2022-08-19 | 42.97 | $10.57 | 25400 |
| 2022-08-18 | 41.45 | $10.45 | 10500 |
| 2022-08-17 | 43.28 | $10.65 | 300 |
| 2022-08-16 | 45.17 | $10.85 | 150 |
| 2022-08-15 | 45.17 | $10.85 | 7900 |
| 2022-08-12 | 46.55 | $11.00 | 32900 |
| 2022-08-11 | 48.71 | $11.23 | 100 |
| 2022-08-10 | 48.71 | $11.23 | 100 |
| 2022-08-09 | 48.71 | $11.23 | 4600 |
| 2022-08-08 | 46.77 | $11.02 | 3401 |
| 2022-08-05 | 45.57 | $10.89 | 110 |
| 2022-08-04 | 49.24 | $11.34 | 100 |
| 2022-08-03 | 49.24 | $11.34 | 100 |
| 2022-08-02 | 51.84 | $11.65 | 1000 |
| 2022-08-01 | 60.00 | $12.49 | 3800 |
| 2022-07-29 | 56.09 | $11.99 | 104 |
| 2022-07-28 | 49.54 | $11.29 | 1140 |
| 2022-07-27 | 49.13 | $11.25 | 100 |
| 2022-07-26 | 49.13 | $11.25 | — |
| 2022-07-25 | 49.13 | $11.25 | 519 |
| 2022-07-22 | 46.90 | $11.01 | — |
| 2022-07-21 | 46.90 | $11.01 | 10100 |
| 2022-07-20 | 46.10 | $10.92 | 15200 |
| 2022-07-19 | 46.92 | $11.03 | 1000 |
| 2022-07-18 | 43.16 | $10.60 | — |
| 2022-07-15 | 43.16 | $10.60 | 100 |
| 2022-07-14 | 40.51 | $10.30 | 500 |
| 2022-07-13 | 44.52 | $10.91 | — |
| 2022-07-12 | 44.52 | $10.91 | — |
| 2022-07-11 | 44.52 | $10.91 | — |
| 2022-07-08 | 44.52 | $10.91 | — |
| 2022-07-07 | 44.52 | $10.91 | 400 |
| 2022-07-06 | 39.00 | $10.19 | 12043 |
| 2022-07-05 | 50.46 | $11.92 | — |
| 2022-07-01 | 50.46 | $11.92 | 220 |
| 2022-06-30 | 43.33 | $11.10 | — |
| 2022-06-29 | 43.33 | $11.10 | — |
| 2022-06-28 | 43.33 | $11.10 | — |
| 2022-06-27 | 43.33 | $11.10 | 320 |
| 2022-06-24 | 39.07 | $10.61 | 800 |
| 2022-06-23 | 36.09 | $10.29 | 700 |
| 2022-06-22 | 39.85 | $10.94 | 82042 |
| 2022-06-21 | 42.86 | $11.40 | 27100 |
| 2022-06-17 | 35.75 | $10.69 | 30800 |
| 2022-06-16 | 39.65 | $11.28 | 400 |
| 2022-06-15 | 41.09 | $11.48 | 205 |
| 2022-06-14 | 38.54 | $11.24 | 3100 |
| 2022-06-13 | 53.82 | $12.90 | — |
| 2022-06-10 | 53.82 | $12.90 | — |
| 2022-06-09 | 53.82 | $12.90 | 100 |
| 2022-06-08 | 60.65 | $13.45 | — |
| 2022-06-07 | 60.65 | $13.45 | 3000 |
| 2022-06-06 | 58.58 | $13.21 | 1100 |
| 2022-06-03 | 58.41 | $13.19 | 400 |
| 2022-06-02 | 57.91 | $13.13 | 100 |
| 2022-06-01 | 54.89 | $12.78 | 9800 |
| 2022-05-31 | 53.54 | $12.63 | 300 |
| 2022-05-27 | 57.83 | $13.02 | — |
| 2022-05-26 | 57.83 | $13.02 | 1549 |
| 2022-05-25 | 57.94 | $13.03 | 600 |
| 2022-05-24 | 55.91 | $12.77 | 6000 |
| 2022-05-23 | 53.54 | $12.48 | — |
| 2022-05-20 | 53.64 | $12.49 | 6300 |
| 2022-05-19 | 51.70 | $12.25 | 5600 |
| 2022-05-18 | 50.46 | $12.10 | 4000 |
| 2022-05-17 | 56.28 | $12.74 | 300 |
| 2022-05-16 | 56.57 | $12.77 | 4500 |
| 2022-05-13 | 50.87 | $12.06 | 2900 |
| 2022-05-12 | 43.19 | $11.29 | 1000 |
| 2022-05-11 | 48.74 | $11.88 | 100 |
| 2022-05-10 | 43.09 | $11.40 | 700 |
| 2022-05-09 | 43.86 | $11.48 | 325 |
| 2022-05-06 | 47.68 | $11.86 | 100 |
| 2022-05-05 | 48.74 | $11.96 | 1050 |
| 2022-05-04 | 48.74 | $11.96 | 600 |
| 2022-05-03 | 46.92 | $11.79 | 300 |
| 2022-05-02 | 47.30 | $11.83 | 700 |
| 2022-04-29 | 56.24 | $12.67 | 2033 |
| 2022-04-28 | 50.41 | $12.12 | 1000 |
| 2022-04-27 | 49.95 | $12.08 | 4100 |
| 2022-04-26 | 53.36 | $12.37 | 1000 |
| 2022-04-25 | 49.02 | $11.99 | 2000 |
| 2022-04-22 | 53.91 | $12.38 | 1000 |
| 2022-04-21 | 59.23 | $12.75 | 800 |
| 2022-04-20 | 69.65 | $13.34 | 1300 |
| 2022-04-19 | 68.95 | $13.26 | 1700 |
| 2022-04-18 | 71.51 | $13.39 | 900 |
| 2022-04-14 | 70.79 | $13.30 | 700 |
| 2022-04-13 | 71.93 | $13.36 | 2500 |
| 2022-04-12 | 71.50 | $13.30 | 800 |
| 2022-04-11 | 69.23 | $13.00 | 5400 |
| 2022-04-08 | 73.89 | $13.25 | 1300 |
| 2022-04-07 | 72.77 | $13.09 | 205 |
| 2022-04-06 | 73.33 | $13.12 | 100 |
| 2022-04-05 | 74.78 | $13.20 | 1326 |
| 2022-04-04 | 72.80 | $12.89 | 7614 |
| 2022-04-01 | 72.33 | $12.82 | 400 |
| 2022-03-31 | 67.93 | $12.23 | 400 |
| 2022-03-30 | 72.78 | $12.49 | 4300 |
| 2022-03-29 | 72.97 | $12.50 | 1000 |
| 2022-03-28 | 72.77 | $12.47 | 704 |
| 2022-03-25 | 72.17 | $12.38 | 300 |
| 2022-03-24 | 70.68 | $12.16 | 1500 |
| 2022-03-23 | 70.20 | $12.09 | 6500 |
| 2022-03-22 | 67.44 | $11.71 | 15200 |
| 2022-03-21 | 67.29 | $11.69 | 15700 |
| 2022-03-18 | 65.70 | $11.48 | 6200 |
| 2022-03-17 | 62.30 | $11.07 | 100 |
| 2022-03-16 | 55.68 | $10.42 | 1600 |
| 2022-03-15 | 50.75 | $10.03 | 200 |
| 2022-03-14 | 50.34 | $10.00 | 3500 |
| 2022-03-11 | 55.22 | $10.34 | 7709 |
| 2022-03-10 | 55.09 | $10.33 | 2800 |
| 2022-03-09 | 55.38 | $10.35 | 1600 |
| 2022-03-08 | 66.89 | $11.05 | 4200 |
| 2022-03-07 | 59.03 | $10.37 | 1200 |
| 2022-03-04 | 53.83 | $10.03 | 6200 |
| 2022-03-03 | 57.07 | $10.19 | 500 |
| 2022-03-02 | 59.85 | $10.32 | 14600 |
| 2022-03-01 | 60.28 | $10.34 | 3800 |
| 2022-02-28 | 57.53 | $10.15 | 13720 |
| 2022-02-25 | 54.87 | $9.98 | 3925 |
| 2022-02-24 | 55.26 | $10.00 | 2200 |
| 2022-02-23 | 54.03 | $9.92 | 2245 |
| 2022-02-22 | 56.81 | $10.07 | 2000 |
| 2022-02-18 | 62.52 | $10.35 | — |
| 2022-02-17 | 62.52 | $10.35 | 2500 |
| 2022-02-16 | 64.62 | $10.45 | 3600 |
| 2022-02-15 | 59.60 | $10.06 | 2700 |
| 2022-02-14 | 56.29 | $9.84 | 5700 |
| 2022-02-11 | 62.74 | $10.13 | 3100 |
| 2022-02-10 | 61.29 | $10.03 | 1500 |
| 2022-02-09 | 62.44 | $10.08 | — |
| 2022-02-08 | 62.44 | $10.08 | 2600 |
| 2022-02-07 | 70.09 | $10.40 | 11100 |
| 2022-02-04 | 65.59 | $10.04 | 100 |
| 2022-02-03 | 62.94 | $9.86 | — |
| 2022-02-02 | 62.94 | $9.86 | 1400 |
| 2022-02-01 | 62.06 | $9.80 | 1200 |
| 2022-01-31 | 62.06 | $9.80 | 400 |
| 2022-01-28 | 56.64 | $9.45 | 7927 |
| 2022-01-27 | 61.14 | $9.64 | 700 |
| 2022-01-26 | 59.86 | $9.56 | 400 |
| 2022-01-25 | 58.57 | $9.48 | 600 |
| 2022-01-24 | 63.69 | $9.69 | 800 |
| 2022-01-21 | 63.69 | $9.69 | 600 |
| 2022-01-20 | 63.69 | $9.69 | 200 |
| 2022-01-19 | 63.16 | $9.65 | 400 |
| 2022-01-18 | 68.07 | $9.86 | 10600 |
| 2022-01-14 | 66.79 | $9.75 | 5300 |
| 2022-01-13 | 66.32 | $9.71 | 9300 |
| 2022-01-12 | 74.00 | $10.02 | 11205 |
| 2022-01-11 | 70.67 | $9.70 | 4300 |
| 2022-01-10 | 65.56 | $9.31 | 4320 |
| 2022-01-07 | 68.46 | $9.41 | 1900 |
| 2022-01-06 | 68.06 | $9.38 | 8300 |
| 2022-01-05 | 74.06 | $9.58 | 9700 |
| 2022-01-04 | 71.29 | $9.35 | 12400 |
| 2022-01-03 | 69.97 | $9.25 | 4809 |
| 2021-12-31 | 67.25 | $9.06 | 700 |
| 2021-12-30 | 65.20 | $8.93 | 5600 |
| 2021-12-29 | 64.55 | $8.89 | 6400 |
| 2021-12-28 | 61.85 | $8.73 | 500 |
| 2021-12-27 | 61.85 | $8.73 | 450 |
| 2021-12-23 | 61.85 | $8.73 | 9305 |
| 2021-12-22 | 55.69 | $8.39 | 1516 |
| 2021-12-21 | 53.60 | $8.29 | 5800 |
| 2021-12-20 | 51.42 | $8.19 | 5223 |
| 2021-12-17 | 52.36 | $8.23 | 400 |
| 2021-12-16 | 51.94 | $8.21 | 16200 |
| 2021-12-15 | 50.09 | $8.12 | 1147 |
| 2021-12-14 | 48.18 | $8.03 | 2500 |
| 2021-12-13 | 49.37 | $8.09 | 500 |
| 2021-12-10 | 51.18 | $8.18 | 2500 |
| 2021-12-09 | 50.99 | $8.17 | 2700 |
| 2021-12-08 | 55.70 | $8.40 | 5200 |
| 2021-12-07 | 54.84 | $8.35 | 300 |
| 2021-12-06 | 52.00 | $8.19 | 250 |
| 2021-12-03 | 52.00 | $8.19 | 175 |
| 2021-12-02 | 52.00 | $8.19 | 100 |
| 2021-12-01 | 53.63 | $8.28 | 600 |
| 2021-11-30 | 52.69 | $8.22 | 6528 |
| 2021-11-29 | 53.72 | $8.28 | 59800 |
| 2021-11-26 | 52.99 | $8.23 | 800 |
| 2021-11-24 | 59.99 | $8.62 | 1400 |
| 2021-11-23 | 57.82 | $8.46 | 100 |
| 2021-11-22 | 57.82 | $8.46 | 700 |
| 2021-11-19 | 58.35 | $8.49 | 1000 |
| 2021-11-18 | 61.79 | $8.68 | 800 |
| 2021-11-17 | 62.53 | $8.72 | 300 |
| 2021-11-16 | 71.45 | $9.16 | 2200 |
| 2021-11-15 | 70.07 | $9.01 | 1542 |
| 2021-11-12 | 67.47 | $8.75 | 3600 |
| 2021-11-11 | 66.41 | $8.65 | 3100 |
| 2021-11-10 | 67.25 | $8.69 | 1606 |
| 2021-11-09 | 70.62 | $8.85 | 100 |
| 2021-11-08 | 74.16 | $9.01 | — |
| 2021-11-05 | 74.16 | $9.01 | 1400 |
| 2021-11-04 | 70.20 | $8.54 | 5505 |
| 2021-11-03 | 62.41 | $7.87 | 800 |
| 2021-11-02 | 60.20 | $7.72 | 5443 |
| 2021-11-01 | 58.65 | $7.62 | 6505 |
| 2021-10-29 | 56.24 | $7.47 | 700 |
| 2021-10-28 | 54.20 | $7.35 | 700 |
| 2021-10-27 | 53.52 | $7.31 | 1400 |
| 2021-10-26 | 56.74 | $7.47 | 4800 |
| 2021-10-25 | 58.63 | $7.56 | 5700 |
| 2021-10-22 | 57.58 | $7.49 | 300 |
| 2021-10-21 | 59.83 | $7.60 | 2749 |
| 2021-10-20 | 65.34 | $7.85 | 4914 |
| 2021-10-19 | 64.08 | $7.75 | 3400 |
| 2021-10-18 | 67.82 | $7.91 | 3500 |
| 2021-10-15 | 69.26 | $7.97 | 5900 |
| 2021-10-14 | 67.63 | $7.82 | 8720 |
| 2021-10-13 | 65.67 | $7.65 | 1800 |
| 2021-10-12 | 69.93 | $7.83 | 1600 |
| 2021-10-11 | 62.95 | $7.28 | — |
| 2021-10-08 | 62.95 | $7.28 | 700 |
| 2021-10-07 | 59.89 | $7.08 | 1738 |
| 2021-10-06 | 56.30 | $6.87 | 126 |
| 2021-10-05 | 55.76 | $6.84 | 44800 |
| 2021-10-04 | 54.88 | $6.79 | 3411 |
| 2021-10-01 | 58.18 | $6.94 | 23900 |
| 2021-09-30 | 55.29 | $6.77 | 1300 |
| 2021-09-29 | 55.12 | $6.76 | 3019 |
| 2021-09-28 | 55.94 | $6.80 | 101 |
| 2021-09-27 | 56.54 | $6.83 | 13200 |
| 2021-09-24 | 53.53 | $6.64 | 4215 |
| 2021-09-23 | 52.04 | $6.55 | 5643 |
| 2021-09-22 | 46.19 | $6.23 | 545 |
| 2021-09-21 | 42.43 | $6.05 | 1824 |
| 2021-09-20 | 41.36 | $6.00 | 5900 |
| 2021-09-17 | 46.12 | $6.29 | 100 |
| 2021-09-16 | 48.69 | $6.43 | 1400 |
| 2021-09-15 | 49.25 | $6.46 | 1500 |
| 2021-09-14 | 46.11 | $6.30 | 900 |
| 2021-09-13 | 49.18 | $6.47 | 1437 |
| 2021-09-10 | 46.81 | $6.35 | — |
| 2021-09-09 | 46.81 | $6.35 | 1205 |
| 2021-09-08 | 48.69 | $6.46 | 1200 |
| 2021-09-07 | 53.11 | $6.70 | 3600 |
| 2021-09-03 | 54.28 | $6.76 | 12543 |
| 2021-09-02 | 50.10 | $6.52 | — |
| 2021-09-01 | 50.10 | $6.52 | 3000 |
| 2021-08-31 | 49.76 | $6.50 | 4200 |
| 2021-08-30 | 50.76 | $6.56 | 1220 |
| 2021-08-27 | 47.58 | $6.37 | 4224 |
| 2021-08-26 | 45.48 | $6.25 | 600 |
| 2021-08-25 | 46.06 | $6.29 | 6901 |
| 2021-08-24 | 43.64 | $6.15 | — |
| 2021-08-23 | 43.64 | $6.15 | — |
| 2021-08-20 | 43.64 | $6.15 | 1000 |
| 2021-08-19 | 43.49 | $6.14 | 1205 |
| 2021-08-18 | 48.71 | $6.55 | 200 |
| 2021-08-17 | 52.67 | $6.82 | 1945 |
| 2021-08-16 | 55.53 | $7.00 | — |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-0.56
2026-08-12
Close Price
$10.42
Vol: 4442
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.32
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-12 | -0.56 | $10.42 | 4442 |
| 2026-08-11 | -44.32 | $9.12 | 142700 |
| 2026-08-10 | -59.09 | $8.99 | 119918 |
| 2026-08-07 | -64.77 | $8.94 | 9600 |
| 2026-08-06 | -64.77 | $8.94 | 30817 |
| 2026-08-05 | -80.68 | $8.80 | 24110 |
| 2026-08-04 | -91.67 | $8.74 | 80400 |
| 2026-08-03 | -83.56 | $8.90 | 1300 |
| 2026-07-31 | -80.26 | $8.90 | 25904 |
| 2026-07-30 | -63.16 | $9.03 | 43342 |
| 2026-07-29 | -59.04 | $9.02 | 51544 |
| 2026-07-28 | -57.14 | $9.03 | 45101 |
| 2026-07-27 | -27.96 | $9.25 | 38337 |
| 2026-07-24 | -13.98 | $9.38 | 8138 |
| 2026-07-23 | -10.00 | $9.41 | 22229 |
| 2026-07-22 | -10.00 | $9.37 | 25312 |
| 2026-07-21 | -4.59 | $9.42 | 11300 |
| 2026-07-20 | -11.93 | $9.34 | 36133 |
| 2026-07-17 | -9.09 | $9.08 | 109436 |
| 2026-07-16 | -29.17 | $9.06 | 84318 |
| 2026-07-15 | -44.54 | $9.04 | 88245 |
| 2026-07-14 | -39.50 | $9.10 | 66931 |
| 2026-07-13 | -43.38 | $9.15 | 101 |
| 2026-07-10 | -49.01 | $9.15 | 10000 |
| 2026-07-09 | -49.67 | $9.14 | 71714 |
| 2026-07-08 | -73.51 | $8.78 | 500 |
| 2026-07-07 | -75.76 | $8.78 | 37400 |
| 2026-07-06 | -77.71 | $8.75 | 32635 |
| 2026-07-02 | -76.53 | $8.84 | 38900 |
| 2026-07-01 | -86.86 | $8.69 | 1500 |
| 2026-06-30 | -87.29 | $8.68 | 21600 |
| 2026-06-29 | -89.83 | $8.62 | 11100 |
| 2026-06-26 | -89.41 | $8.63 | 13500 |
| 2026-06-25 | -91.10 | $8.59 | 23502 |
| 2026-06-24 | -100.00 | $8.38 | 102600 |
| 2026-06-23 | -100.00 | $8.69 | 4808 |
| 2026-06-22 | -100.00 | $8.92 | 33517 |
| 2026-06-18 | -100.00 | $9.03 | 62927 |
| 2026-06-17 | -100.00 | $9.34 | 41109 |
| 2026-06-16 | -100.00 | $9.57 | 100 |
| 2026-06-15 | -100.00 | $9.57 | 27146 |
| 2026-06-12 | -98.04 | $9.74 | 51300 |
| 2026-06-11 | -94.44 | $9.89 | 1336 |
| 2026-06-10 | -94.44 | $9.89 | 48012 |
| 2026-06-09 | -100.00 | $9.84 | 19704 |
| 2026-06-08 | -87.36 | $10.03 | 11800 |
| 2026-06-05 | -86.21 | $10.04 | 31928 |
| 2026-06-04 | -64.95 | $10.34 | 42148 |
| 2026-06-03 | -59.84 | $10.51 | 6700 |
| 2026-06-02 | -53.38 | $10.62 | 29500 |
| 2026-06-01 | -63.16 | $10.49 | 72624 |
| 2026-05-29 | -69.17 | $10.41 | 369100 |
| 2026-05-28 | -68.42 | $10.42 | 121100 |
| 2026-05-27 | -67.67 | $10.43 | 79100 |
| 2026-05-26 | -63.16 | $10.49 | 85300 |
| 2026-05-22 | -72.79 | $10.34 | 100 |
| 2026-05-21 | -60.74 | $10.34 | 10300 |
| 2026-05-20 | -58.10 | $10.29 | 4000 |
| 2026-05-19 | -56.15 | $10.28 | 22600 |
| 2026-05-18 | -64.56 | $10.00 | 47100 |
| 2026-05-15 | -55.83 | $10.18 | 3600 |
| 2026-05-14 | -51.89 | $10.23 | 100 |
| 2026-05-13 | -52.83 | $10.21 | 7300 |
| 2026-05-12 | -48.11 | $10.31 | 44325 |
| 2026-05-11 | -30.19 | $10.69 | 46831 |
| 2026-05-08 | -31.13 | $10.67 | 55900 |
| 2026-05-07 | -16.98 | $10.97 | 200 |
| 2026-05-06 | -2.83 | $11.27 | 4351 |
| 2026-05-05 | -2.83 | $11.27 | 4727 |
| 2026-05-04 | -6.12 | $10.13 | 600 |
| 2026-05-01 | -6.12 | $10.13 | 1400 |
| 2026-04-30 | -1.02 | $10.18 | 3517 |
| 2026-04-29 | 0.00 | $10.18 | 400 |
| 2026-04-28 | 0.00 | $10.18 | 42400 |
| 2026-04-27 | 0.00 | $9.99 | 500 |
| 2026-04-24 | -1.45 | $9.89 | 5900 |
| 2026-04-23 | -43.48 | $9.60 | 3200 |
| 2026-04-22 | -63.77 | $9.46 | 8700 |
| 2026-04-21 | -91.30 | $9.27 | 3200 |
| 2026-04-20 | -91.30 | $9.27 | 45942 |
| 2026-04-17 | -100.00 | $9.21 | 29118 |
| 2026-04-16 | -92.86 | $9.38 | 1925 |
| 2026-04-15 | -64.29 | $9.54 | 3200 |
| 2026-04-14 | -54.67 | $9.49 | 3200 |
| 2026-04-13 | -48.00 | $9.54 | 3200 |
| 2026-04-10 | -56.58 | $9.47 | 4300 |
| 2026-04-09 | -64.47 | $9.41 | 100 |
| 2026-04-08 | -63.16 | $9.42 | — |
| 2026-04-07 | -63.16 | $9.42 | — |
| 2026-04-06 | -63.16 | $9.42 | 9210 |
| 2026-04-02 | -52.63 | $9.50 | 53828 |
| 2026-04-01 | -67.11 | $9.39 | 2329 |
| 2026-03-31 | -56.58 | $9.47 | 2800 |
| 2026-03-30 | -18.42 | $9.76 | 1102 |
| 2026-03-27 | 0.00 | $9.90 | 2127 |
| 2026-03-26 | -25.71 | $9.58 | 5900 |
| 2026-03-25 | -18.57 | $9.63 | 300 |
| 2026-03-24 | 0.00 | $9.76 | 1300 |
| 2026-03-23 | -10.64 | $9.48 | 2600 |
| 2026-03-20 | -36.17 | $9.36 | 1000 |
| 2026-03-19 | 0.00 | $9.53 | — |
| 2026-03-18 | 0.00 | $9.53 | 1000 |
| 2026-03-17 | -80.85 | $9.15 | 1000 |
| 2026-03-16 | -80.85 | $9.15 | — |
| 2026-03-13 | -80.85 | $9.15 | 3800 |
| 2026-03-12 | -41.67 | $9.33 | 1000 |
| 2026-03-11 | -41.67 | $9.33 | 1000 |
| 2026-03-10 | -41.67 | $9.33 | 64315 |
| 2026-03-09 | -47.92 | $9.30 | 610 |
| 2026-03-06 | -47.92 | $9.30 | 2800 |
| 2026-03-05 | -52.08 | $9.28 | 5900 |
| 2026-03-04 | -52.08 | $9.28 | 1700 |
| 2026-03-03 | -42.31 | $9.20 | 2000 |
| 2026-03-02 | -10.26 | $9.45 | 6200 |
| 2026-02-27 | -59.21 | $9.06 | 25000 |
| 2026-02-26 | -3.95 | $9.48 | 214 |
| 2026-02-25 | -1.32 | $9.50 | 200 |
| 2026-02-24 | -27.63 | $9.30 | 100 |
| 2026-02-23 | -26.92 | $9.30 | 100 |
| 2026-02-20 | -26.92 | $9.30 | 208 |
| 2026-02-19 | -23.08 | $9.33 | — |
| 2026-02-18 | -23.08 | $9.33 | — |
| 2026-02-17 | -23.08 | $9.33 | — |
| 2026-02-13 | -23.08 | $9.33 | 604 |
| 2026-02-12 | -57.69 | $9.06 | 600 |
| 2026-02-11 | -21.79 | $9.34 | 815 |
| 2026-02-10 | -23.23 | $9.28 | 1011 |
| 2026-02-09 | 0.00 | $9.51 | 1700 |
| 2026-02-06 | -5.10 | $9.25 | 3800 |
| 2026-02-05 | -3.53 | $9.14 | 48834 |
| 2026-02-04 | 0.00 | $9.12 | 145 |
| 2026-02-03 | 0.00 | $9.04 | 2800 |
| 2026-02-02 | -4.29 | $8.99 | 2400 |
| 2026-01-30 | -12.68 | $8.94 | — |
| 2026-01-29 | -12.68 | $8.94 | 100 |
| 2026-01-28 | -12.68 | $8.94 | 1000 |
| 2026-01-27 | -8.45 | $8.97 | 600 |
| 2026-01-26 | -26.25 | $8.82 | 147400 |
| 2026-01-23 | -22.50 | $8.85 | 1013 |
| 2026-01-22 | -10.00 | $8.95 | 86800 |
| 2026-01-21 | -11.25 | $8.94 | 405 |
| 2026-01-20 | -33.75 | $8.76 | 60300 |
| 2026-01-16 | -31.25 | $8.78 | 100 |
| 2026-01-15 | -31.25 | $8.78 | 100 |
| 2026-01-14 | -31.25 | $8.78 | 63600 |
| 2026-01-13 | -62.50 | $8.53 | 8800 |
| 2026-01-12 | -78.75 | $8.40 | 23630 |
| 2026-01-09 | -81.25 | $8.38 | 17500 |
| 2026-01-08 | -82.50 | $8.37 | 3600 |
| 2026-01-07 | -83.75 | $8.36 | 14300 |
| 2026-01-06 | -27.50 | $8.81 | 93105 |
| 2026-01-05 | -2.50 | $9.01 | 11600 |
| 2026-01-02 | -6.25 | $8.98 | 90900 |
| 2025-12-31 | -32.89 | $8.74 | 77900 |
| 2025-12-30 | -31.58 | $8.75 | 85500 |
| 2025-12-29 | -32.89 | $8.74 | 36400 |
| 2025-12-26 | -98.68 | $8.24 | 744 |
| 2025-12-24 | -42.86 | $8.75 | 5100 |
| 2025-12-23 | -29.85 | $8.79 | 41803 |
| 2025-12-22 | -55.22 | $8.62 | 9106 |
| 2025-12-19 | -59.70 | $8.59 | 65516 |
| 2025-12-18 | -34.33 | $8.76 | 44007 |
| 2025-12-17 | -26.87 | $8.81 | 33407 |
| 2025-12-16 | -25.37 | $8.82 | 100 |
| 2025-12-15 | -25.37 | $8.82 | 15113 |
| 2025-12-12 | -11.94 | $8.91 | 100700 |
| 2025-12-11 | -7.46 | $8.94 | 21900 |
| 2025-12-10 | -25.00 | $8.80 | 60 |
| 2025-12-09 | -25.00 | $8.80 | 25500 |
| 2025-12-08 | -26.56 | $8.79 | 35138 |
| 2025-12-05 | -21.88 | $8.82 | 50400 |
| 2025-12-04 | -15.63 | $8.86 | 6900 |
| 2025-12-03 | -3.13 | $8.94 | 22910 |
| 2025-12-02 | -27.59 | $8.74 | 43100 |
| 2025-12-01 | -27.59 | $8.74 | 63428 |
| 2025-11-28 | -63.79 | $8.53 | 29245 |
| 2025-11-26 | -53.45 | $8.59 | 216300 |
| 2025-11-25 | -82.76 | $8.42 | 47000 |
| 2025-11-24 | -100.00 | $8.33 | 600 |
| 2025-11-21 | -100.00 | $8.33 | 600 |
| 2025-11-20 | -100.00 | $8.33 | 19925 |
| 2025-11-19 | -64.81 | $8.55 | 600 |
| 2025-11-18 | -64.81 | $8.55 | 9509 |
| 2025-11-17 | -70.37 | $8.52 | 23700 |
| 2025-11-14 | 0.00 | $8.90 | 800 |
| 2025-11-13 | 0.00 | $8.90 | 800 |
| 2025-11-12 | 0.00 | $8.90 | 22202 |
| 2025-11-11 | -23.19 | $8.64 | 100 |
| 2025-11-10 | -23.19 | $8.64 | 10034 |
| 2025-11-07 | -28.99 | $8.60 | 84700 |
| 2025-11-06 | -40.58 | $8.52 | 15000 |
| 2025-11-05 | -50.72 | $8.45 | 176400 |
| 2025-11-04 | -56.52 | $8.41 | 13909 |
| 2025-11-03 | -52.17 | $8.44 | 424200 |
| 2025-10-31 | -57.97 | $8.40 | 17819 |
| 2025-10-30 | -30.43 | $8.59 | 11713 |
| 2025-10-29 | -43.48 | $8.50 | 13500 |
| 2025-10-28 | -30.43 | $8.59 | 11000 |
| 2025-10-27 | -39.13 | $8.53 | — |
| 2025-10-24 | -39.13 | $8.53 | 36400 |
| 2025-10-23 | 0.00 | $8.80 | 1136 |
| 2025-10-22 | -35.00 | $8.50 | 40300 |
| 2025-10-21 | -53.33 | $8.39 | 14843 |
| 2025-10-20 | -69.12 | $8.32 | 15500 |
| 2025-10-17 | -100.00 | $8.11 | 12900 |
| 2025-10-16 | -100.00 | $8.22 | 13400 |
| 2025-10-15 | -90.74 | $8.30 | — |
| 2025-10-14 | -90.74 | $8.30 | 39248 |
| 2025-10-13 | -100.00 | $8.25 | 5000 |
| 2025-10-10 | -100.00 | $8.31 | 39702 |
| 2025-10-09 | -96.88 | $8.48 | — |
| 2025-10-08 | -96.88 | $8.48 | 11400 |
| 2025-10-07 | -18.89 | $8.62 | — |
| 2025-10-06 | -18.89 | $8.62 | 1800 |
| 2025-10-03 | -18.89 | $8.62 | 24500 |
| 2025-10-02 | -13.33 | $8.67 | 8519 |
| 2025-10-01 | -13.33 | $8.67 | 9800 |
| 2025-09-30 | -21.11 | $8.60 | 14900 |
| 2025-09-29 | -32.77 | $8.69 | 1141 |
| 2025-09-26 | -31.09 | $8.71 | — |
| 2025-09-25 | -31.09 | $8.71 | 7038 |
| 2025-09-24 | -33.61 | $8.68 | — |
| 2025-09-23 | -33.61 | $8.68 | 13509 |
| 2025-09-22 | -35.29 | $8.66 | 32407 |
| 2025-09-19 | -36.97 | $8.64 | 45000 |
| 2025-09-18 | -44.54 | $8.55 | 69643 |
| 2025-09-17 | -36.97 | $8.64 | 23626 |
| 2025-09-16 | -34.45 | $8.67 | 19411 |
| 2025-09-15 | -40.34 | $8.60 | 108400 |
| 2025-09-12 | -39.50 | $8.61 | 10924 |
| 2025-09-11 | -45.38 | $8.54 | — |
| 2025-09-10 | -45.38 | $8.54 | 22441 |
| 2025-09-09 | -67.96 | $8.38 | 112200 |
| 2025-09-08 | -62.14 | $8.44 | 21042 |
| 2025-09-05 | -47.57 | $8.59 | 40300 |
| 2025-09-04 | -48.54 | $8.58 | 56648 |
| 2025-09-03 | -56.31 | $8.50 | 41620 |
| 2025-09-02 | -47.66 | $8.57 | 12100 |
| 2025-08-29 | -47.14 | $8.38 | — |
| 2025-08-28 | -47.14 | $8.38 | — |
| 2025-08-27 | -47.14 | $8.38 | 15200 |
| 2025-08-26 | -49.32 | $8.38 | 11114 |
| 2025-08-25 | -36.99 | $8.47 | 22600 |
| 2025-08-22 | -9.09 | $8.71 | 19845 |
| 2025-08-21 | -68.83 | $8.25 | 10403 |
| 2025-08-20 | -84.42 | $8.13 | 30727 |
| 2025-08-19 | -88.31 | $8.10 | 10800 |
| 2025-08-18 | -87.01 | $8.11 | — |
| 2025-08-15 | -87.01 | $8.11 | 50900 |
| 2025-08-14 | -32.58 | $8.61 | — |
| 2025-08-13 | -32.58 | $8.61 | 18300 |
| 2025-08-12 | -47.92 | $8.51 | 22611 |
| 2025-08-11 | -62.39 | $8.42 | 18330 |
| 2025-08-08 | -63.19 | $8.54 | — |
| 2025-08-07 | -63.19 | $8.54 | — |
| 2025-08-06 | -63.19 | $8.54 | 9000 |
| 2025-08-05 | -77.78 | $8.33 | 9000 |
| 2025-08-04 | -95.24 | $8.45 | — |
| 2025-08-01 | -95.24 | $8.45 | 11406 |
| 2025-07-31 | -100.00 | $8.47 | 4332 |
| 2025-07-30 | -73.20 | $8.74 | — |
| 2025-07-29 | -77.97 | $8.74 | 1638 |
| 2025-07-28 | -74.58 | $8.78 | 5246 |
| 2025-07-25 | -94.92 | $8.54 | 8700 |
| 2025-07-24 | -82.20 | $8.69 | — |
| 2025-07-23 | -82.20 | $8.69 | 7000 |
| 2025-07-22 | -100.00 | $8.48 | 7646 |
| 2025-07-21 | -100.00 | $8.50 | 4700 |
| 2025-07-18 | -93.83 | $8.90 | — |
| 2025-07-17 | -93.83 | $8.90 | 5619 |
| 2025-07-16 | -86.42 | $8.96 | 6642 |
| 2025-07-15 | -69.14 | $9.10 | 23800 |
| 2025-07-14 | -48.15 | $9.27 | 4910 |
| 2025-07-11 | -25.93 | $9.45 | 1534 |
| 2025-07-10 | -29.63 | $9.42 | 10105 |
| 2025-07-09 | -49.38 | $9.26 | — |
| 2025-07-08 | -49.38 | $9.26 | — |
| 2025-07-07 | -49.38 | $9.26 | 19644 |
| 2025-07-03 | -41.98 | $9.32 | 2900 |
| 2025-07-02 | -38.27 | $9.35 | 8800 |
| 2025-07-01 | 0.00 | $9.66 | 423 |
| 2025-06-30 | -48.48 | $8.95 | 4047 |
| 2025-06-27 | -47.73 | $8.96 | 2349 |
| 2025-06-26 | -51.52 | $8.91 | — |
| 2025-06-25 | -51.52 | $8.91 | 13500 |
| 2025-06-24 | -45.45 | $8.99 | — |
| 2025-06-23 | -45.45 | $8.99 | 20044 |
| 2025-06-20 | -9.09 | $9.47 | — |
| 2025-06-18 | -9.09 | $9.47 | — |
| 2025-06-17 | -9.09 | $9.47 | 12700 |
| 2025-06-16 | -15.91 | $9.38 | 13539 |
| 2025-06-13 | -0.83 | $9.46 | 4401 |
| 2025-06-12 | -5.83 | $9.40 | 4000 |
| 2025-06-11 | 0.00 | $9.47 | 2000 |
| 2025-06-10 | -7.37 | $9.15 | — |
| 2025-06-09 | -6.48 | $9.15 | 5300 |
| 2025-06-06 | -16.67 | $9.00 | — |
| 2025-06-05 | -16.67 | $9.00 | — |
| 2025-06-04 | -16.67 | $9.00 | 6513 |
| 2025-06-03 | -4.55 | $9.16 | 44100 |
| 2025-06-02 | 0.00 | $9.03 | 4800 |
| 2025-05-30 | 0.00 | $8.86 | 20200 |
| 2025-05-29 | -1.02 | $8.79 | 5000 |
| 2025-05-28 | -2.15 | $8.71 | — |
| 2025-05-27 | -2.15 | $8.71 | 1300 |
| 2025-05-23 | -8.60 | $8.65 | 21800 |
| 2025-05-22 | -10.75 | $8.63 | — |
| 2025-05-21 | -10.75 | $8.63 | 39500 |
| 2025-05-20 | -9.72 | $8.45 | — |
| 2025-05-19 | -9.72 | $8.45 | — |
| 2025-05-16 | -9.72 | $8.45 | 4400 |
| 2025-05-15 | -30.56 | $8.30 | 10004 |
| 2025-05-14 | -11.11 | $8.44 | 21610 |
| 2025-05-13 | -2.78 | $8.50 | 34600 |
| 2025-05-12 | -22.22 | $8.36 | 73837 |
| 2025-05-09 | -67.86 | $7.95 | 27000 |
| 2025-05-08 | -52.38 | $8.08 | 52401 |
| 2025-05-07 | -17.82 | $8.34 | — |
| 2025-05-06 | -17.82 | $8.34 | — |
| 2025-05-05 | -17.82 | $8.34 | 18700 |
| 2025-05-02 | -26.67 | $8.39 | 45434 |
| 2025-05-01 | -82.87 | $7.82 | — |
| 2025-04-30 | -84.58 | $7.82 | 13833 |
| 2025-04-29 | -63.18 | $8.25 | 26500 |
| 2025-04-28 | -66.67 | $8.18 | — |
| 2025-04-25 | -66.67 | $8.18 | 11501 |
| 2025-04-24 | -76.12 | $7.99 | — |
| 2025-04-23 | -76.12 | $7.99 | 12338 |
| 2025-04-22 | -73.13 | $8.05 | 1300 |
| 2025-04-21 | -79.10 | $7.93 | 18500 |
| 2025-04-17 | -75.12 | $8.01 | 12705 |
| 2025-04-16 | -81.59 | $7.88 | 6836 |
| 2025-04-15 | -82.59 | $7.86 | 4414 |
| 2025-04-14 | -77.11 | $7.97 | 20540 |
| 2025-04-11 | -91.54 | $7.68 | — |
| 2025-04-10 | -91.54 | $7.68 | 25411 |
| 2025-04-09 | -70.65 | $8.10 | 37313 |
| 2025-04-08 | -100.00 | $7.74 | 9400 |
| 2025-04-07 | -97.65 | $7.86 | 63738 |
| 2025-04-04 | -100.00 | $8.28 | 100336 |
| 2025-04-03 | -22.99 | $9.32 | 16700 |
| 2025-04-02 | -3.26 | $9.49 | 65500 |
| 2025-04-01 | -34.69 | $9.15 | — |
| 2025-03-31 | -31.48 | $9.15 | 5238 |
| 2025-03-28 | -25.22 | $9.20 | 6544 |
| 2025-03-27 | -20.00 | $9.26 | 5300 |
| 2025-03-26 | 0.00 | $9.49 | 3300 |
| 2025-03-25 | -2.11 | $9.27 | — |
| 2025-03-24 | -2.11 | $9.27 | — |
| 2025-03-21 | -10.58 | $9.27 | 32306 |
| 2025-03-20 | -25.20 | $9.29 | 13800 |
| 2025-03-19 | -33.86 | $9.18 | 12332 |
| 2025-03-18 | -47.24 | $9.01 | 10042 |
| 2025-03-17 | -51.18 | $8.96 | 14327 |
| 2025-03-14 | -57.48 | $8.88 | 32639 |
| 2025-03-13 | -71.65 | $8.70 | — |
| 2025-03-12 | -71.65 | $8.70 | 1245 |
| 2025-03-11 | -68.50 | $8.74 | — |
| 2025-03-10 | -68.50 | $8.74 | 2630 |
| 2025-03-07 | -62.99 | $8.81 | 7210 |
| 2025-03-06 | -79.53 | $8.60 | 2600 |
| 2025-03-05 | -80.32 | $8.59 | 12700 |
| 2025-03-04 | -94.49 | $8.41 | 12202 |
| 2025-03-03 | -100.00 | $8.34 | 17028 |
| 2025-02-28 | -100.00 | $8.52 | 1926 |
| 2025-02-27 | -82.93 | $8.93 | 100 |
| 2025-02-26 | -73.17 | $9.01 | 3800 |
| 2025-02-25 | -65.85 | $9.07 | 100 |
| 2025-02-24 | -37.89 | $9.38 | — |
| 2025-02-21 | -45.87 | $9.38 | 7300 |
| 2025-02-20 | -48.53 | $9.49 | 3100 |
| 2025-02-19 | -55.15 | $9.40 | 15100 |
| 2025-02-18 | -52.94 | $9.43 | 13824 |
| 2025-02-14 | -61.03 | $9.32 | 18827 |
| 2025-02-13 | -52.94 | $9.43 | 50500 |
| 2025-02-12 | -47.95 | $9.55 | 92125 |
| 2025-02-11 | -66.44 | $9.28 | — |
| 2025-02-10 | -66.44 | $9.28 | 1014 |
| 2025-02-07 | -60.96 | $9.36 | 28339 |
| 2025-02-06 | -50.00 | $9.52 | 1300 |
| 2025-02-05 | -45.89 | $9.58 | 100 |
| 2025-02-04 | -68.49 | $9.25 | 4331 |
| 2025-02-03 | -82.19 | $9.05 | 16000 |
| 2025-01-31 | -100.00 | $9.11 | 18100 |
| 2025-01-30 | -82.42 | $9.50 | 14000 |
| 2025-01-29 | -62.39 | $9.52 | — |
| 2025-01-28 | -62.39 | $9.52 | 5720 |
| 2025-01-27 | -44.44 | $9.73 | 19400 |
| 2025-01-24 | -31.62 | $9.88 | 7404 |
| 2025-01-23 | -8.55 | $10.15 | 4743 |
| 2025-01-22 | -10.26 | $10.13 | 9611 |
| 2025-01-21 | -15.38 | $10.07 | 9940 |
| 2025-01-17 | -8.55 | $10.15 | — |
| 2025-01-16 | -8.55 | $10.15 | 13534 |
| 2025-01-15 | 0.00 | $10.25 | 17900 |
| 2025-01-14 | -25.64 | $9.95 | 14300 |
| 2025-01-13 | -5.98 | $10.18 | 25737 |
| 2025-01-10 | -44.44 | $9.73 | 13900 |
| 2025-01-08 | -65.81 | $9.48 | 57329 |
| 2025-01-07 | -33.33 | $9.86 | 44036 |
| 2025-01-06 | -44.44 | $9.73 | — |
| 2025-01-03 | -44.44 | $9.73 | 132 |
| 2025-01-02 | -50.43 | $9.66 | 6100 |
| 2024-12-31 | -74.36 | $9.38 | 1200 |
| 2024-12-30 | -83.76 | $9.27 | 17800 |
| 2024-12-27 | -87.07 | $9.24 | 4949 |
| 2024-12-26 | -7.20 | $10.25 | 100 |
| 2024-12-24 | -100.00 | $9.09 | — |
| 2024-12-23 | -100.00 | $9.09 | 1100 |
| 2024-12-20 | -81.82 | $9.43 | 9724 |
| 2024-12-19 | -100.00 | $9.15 | 10502 |
| 2024-12-18 | -100.00 | $9.30 | 20700 |
| 2024-12-17 | -96.90 | $9.44 | 11900 |
| 2024-12-16 | -100.00 | $9.63 | 512 |
| 2024-12-13 | -95.42 | $9.72 | 8209 |
| 2024-12-12 | -89.05 | $9.96 | 5900 |
| 2024-12-11 | -94.49 | $9.98 | 96346 |
| 2024-12-10 | -89.76 | $10.04 | 3137 |
| 2024-12-09 | -87.40 | $10.07 | 1406 |
| 2024-12-06 | -100.00 | $9.91 | 3900 |
| 2024-12-05 | -100.00 | $9.97 | 400 |
| 2024-12-04 | -84.21 | $10.06 | 2200 |
| 2024-12-03 | -84.96 | $10.05 | 37545 |
| 2024-12-02 | -79.73 | $10.00 | 33100 |
| 2024-11-29 | -67.32 | $10.15 | 29300 |
| 2024-11-27 | -54.55 | $10.34 | 11021 |
| 2024-11-26 | -68.18 | $10.13 | 30800 |
| 2024-11-25 | -32.47 | $10.68 | — |
| 2024-11-22 | -32.47 | $10.68 | 17140 |
| 2024-11-21 | -39.61 | $10.57 | 32903 |
| 2024-11-20 | -38.96 | $10.58 | — |
| 2024-11-19 | -38.96 | $10.58 | 2331 |
| 2024-11-18 | -29.22 | $10.73 | 13148 |
| 2024-11-15 | 0.00 | $11.18 | — |
| 2024-11-14 | 0.00 | $11.18 | — |
| 2024-11-13 | 0.00 | $11.18 | 5636 |
| 2024-11-12 | -17.50 | $10.63 | — |
| 2024-11-11 | -17.50 | $10.63 | — |
| 2024-11-08 | -17.50 | $10.63 | — |
| 2024-11-07 | -17.50 | $10.63 | 20813 |
| 2024-11-06 | -13.19 | $10.43 | 11415 |
| 2024-11-05 | -54.43 | $10.00 | 3700 |
| 2024-11-04 | -68.87 | $9.97 | 11100 |
| 2024-11-01 | -95.28 | $9.69 | 6827 |
| 2024-10-31 | -97.17 | $9.67 | 41100 |
| 2024-10-30 | -100.00 | $9.78 | 29811 |
| 2024-10-29 | -98.82 | $9.86 | 18309 |
| 2024-10-28 | -78.82 | $10.03 | — |
| 2024-10-25 | -72.83 | $10.03 | 8206 |
| 2024-10-24 | -92.39 | $9.85 | 1323 |
| 2024-10-23 | -81.52 | $9.95 | 7000 |
| 2024-10-22 | -77.17 | $9.99 | 1818 |
| 2024-10-21 | -75.00 | $10.01 | 13000 |
| 2024-10-18 | -57.14 | $10.14 | 3924 |
| 2024-10-17 | -42.86 | $10.28 | 2000 |
| 2024-10-16 | -42.86 | $10.28 | 5407 |
| 2024-10-15 | -45.92 | $10.25 | 32921 |
| 2024-10-14 | -25.23 | $10.43 | 3550 |
| 2024-10-11 | -24.77 | $10.43 | 42735 |
| 2024-10-10 | -41.28 | $10.25 | 8400 |
| 2024-10-09 | -34.86 | $10.32 | 5100 |
| 2024-10-08 | -34.86 | $10.32 | 79247 |
| 2024-10-07 | -26.92 | $10.37 | 319600 |
| 2024-10-04 | -26.92 | $10.37 | 13000 |
| 2024-10-03 | 0.00 | $10.61 | 300 |
| 2024-10-02 | -26.67 | $10.27 | 1000 |
| 2024-10-01 | -37.78 | $10.17 | 1027 |
| 2024-09-30 | -81.11 | $9.78 | 2500 |
| 2024-09-27 | -83.33 | $9.78 | 160300 |
| 2024-09-26 | -83.33 | $9.78 | 80650 |
| 2024-09-25 | -83.33 | $9.78 | 1000 |
| 2024-09-24 | -83.33 | $9.78 | 100 |
| 2024-09-23 | -86.27 | $9.75 | 10700 |
| 2024-09-20 | -89.22 | $9.72 | 28850 |
| 2024-09-19 | -89.22 | $9.72 | 42775 |
| 2024-09-18 | -89.22 | $9.72 | 500 |
| 2024-09-17 | -98.04 | $9.63 | 49737 |
| 2024-09-16 | -98.04 | $9.63 | 500 |
| 2024-09-13 | -91.18 | $9.70 | 56700 |
| 2024-09-12 | -91.18 | $9.70 | 4600 |
| 2024-09-11 | -91.18 | $9.70 | 600 |
| 2024-09-10 | -100.00 | $9.61 | 100 |
| 2024-09-09 | -100.00 | $9.91 | 1400 |
| 2024-09-06 | -94.00 | $10.18 | 900 |
| 2024-09-05 | -56.90 | $10.51 | 5000 |
| 2024-09-04 | -88.30 | $10.37 | 12335 |
| 2024-09-03 | -74.47 | $10.50 | 9400 |
| 2024-08-30 | -60.64 | $10.63 | 14100 |
| 2024-08-29 | -65.09 | $10.63 | 35000 |
| 2024-08-28 | -80.83 | $10.63 | 8500 |
| 2024-08-27 | -80.83 | $10.63 | 2217 |
| 2024-08-26 | -83.26 | $10.63 | 9500 |
| 2024-08-23 | -83.26 | $10.63 | 4949 |
| 2024-08-22 | -95.93 | $10.35 | 6300 |
| 2024-08-21 | -100.00 | $10.40 | 6300 |
| 2024-08-20 | -95.54 | $10.52 | 15244 |
| 2024-08-19 | -95.98 | $10.51 | 11700 |
| 2024-08-16 | -95.98 | $10.51 | 4516 |
| 2024-08-15 | -96.10 | $10.51 | 5900 |
| 2024-08-14 | -100.00 | $10.42 | 15700 |
| 2024-08-13 | -100.00 | $10.65 | 42800 |
| 2024-08-12 | -100.00 | $10.65 | 19000 |
| 2024-08-09 | -100.00 | $10.65 | 7800 |
| 2024-08-08 | -100.00 | $10.65 | 118500 |
| 2024-08-07 | -99.58 | $11.20 | 14200 |
| 2024-08-06 | -99.58 | $11.20 | 17400 |
| 2024-08-05 | -99.58 | $11.20 | 19000 |
| 2024-08-02 | -99.58 | $11.20 | 1321 |
| 2024-08-01 | -100.00 | $12.19 | 19800 |
| 2024-07-31 | -100.00 | $12.19 | 25513 |
| 2024-07-30 | -100.00 | $12.47 | 20600 |
| 2024-07-29 | -100.00 | $12.47 | 900 |
| 2024-07-26 | -100.00 | $12.47 | 5400 |
| 2024-07-25 | -100.00 | $12.66 | 10100 |
| 2024-07-24 | -100.00 | $12.66 | 7600 |
| 2024-07-23 | -80.74 | $12.66 | 6700 |
| 2024-07-22 | -80.74 | $12.66 | 7001 |
| 2024-07-19 | -75.56 | $12.73 | 3028 |
| 2024-07-18 | -72.59 | $12.77 | 6707 |
| 2024-07-17 | -62.22 | $12.91 | 11345 |
| 2024-07-16 | -30.37 | $13.34 | 1100 |
| 2024-07-15 | -30.37 | $13.34 | 23500 |
| 2024-07-12 | -30.37 | $13.34 | 7100 |
| 2024-07-11 | -14.07 | $13.56 | 15400 |
| 2024-07-10 | -19.26 | $13.49 | 19000 |
| 2024-07-09 | -12.59 | $13.58 | 19600 |
| 2024-07-08 | -33.33 | $13.30 | 47309 |
| 2024-07-05 | -25.93 | $13.40 | 100 |
| 2024-07-03 | -18.52 | $13.50 | 101 |
| 2024-07-02 | 0.00 | $13.75 | 13550 |
| 2024-07-01 | 0.00 | $13.75 | 300 |
| 2024-06-28 | -1.41 | $13.50 | 500 |
| 2024-06-27 | 0.00 | $13.12 | 525 |
| 2024-06-26 | -1.49 | $12.79 | 600 |
| 2024-06-25 | -17.70 | $12.40 | 8575 |
| 2024-06-24 | -17.39 | $12.40 | 1900 |
| 2024-06-21 | -5.37 | $12.52 | 200 |
| 2024-06-20 | -3.33 | $12.55 | 200 |
| 2024-06-18 | -3.33 | $12.55 | 120 |
| 2024-06-17 | -6.00 | $12.51 | 3600 |
| 2024-06-14 | -6.00 | $12.51 | 402 |
| 2024-06-13 | -6.00 | $12.51 | 2600 |
| 2024-06-12 | -4.00 | $12.54 | 100 |
| 2024-06-11 | -4.00 | $12.54 | 600 |
| 2024-06-10 | 0.00 | $12.60 | 100 |
| 2024-06-07 | 0.00 | $12.60 | 523 |
| 2024-06-06 | 0.00 | $12.59 | 10600 |
| 2024-06-05 | 0.00 | $12.45 | 100 |
| 2024-06-04 | 0.00 | $12.45 | 500 |
| 2024-06-03 | 0.00 | $12.35 | 36200 |
| 2024-05-31 | 0.00 | $12.10 | 1200 |
| 2024-05-30 | -33.93 | $11.47 | 100 |
| 2024-05-29 | -33.93 | $11.47 | 100 |
| 2024-05-28 | -43.08 | $11.47 | 131 |
| 2024-05-24 | -59.77 | $11.45 | 910 |
| 2024-05-23 | -98.85 | $11.11 | 1100 |
| 2024-05-22 | -100.00 | $11.10 | 200 |
| 2024-05-21 | -100.00 | $11.19 | 100 |
| 2024-05-20 | -88.46 | $11.28 | 3100 |
| 2024-05-17 | -97.44 | $11.21 | 100 |
| 2024-05-16 | -97.44 | $11.21 | 2312 |
| 2024-05-15 | -100.00 | $11.19 | 601 |
| 2024-05-14 | -98.31 | $11.39 | 2439 |
| 2024-05-13 | -94.83 | $11.42 | 100 |
| 2024-05-10 | -95.08 | $11.42 | 100 |
| 2024-05-09 | -96.05 | $11.42 | 100 |
| 2024-05-08 | -96.94 | $11.42 | 100 |
| 2024-05-07 | -97.06 | $11.42 | 200 |
| 2024-05-06 | -100.00 | $11.39 | 900 |
| 2024-05-03 | -100.00 | $11.54 | 100 |
| 2024-05-02 | -89.36 | $11.65 | 400 |
| 2024-05-01 | -99.06 | $11.61 | 334 |
| 2024-04-30 | -96.23 | $11.64 | 1400 |
| 2024-04-29 | -65.09 | $11.97 | — |
| 2024-04-26 | -65.09 | $11.97 | 4700 |
| 2024-04-25 | -62.16 | $11.97 | 5212 |
| 2024-04-24 | -64.08 | $11.75 | 500 |
| 2024-04-23 | -50.88 | $11.79 | 4618 |
| 2024-04-22 | -53.33 | $11.70 | 30100 |
| 2024-04-19 | -50.48 | $11.61 | 7000 |
| 2024-04-18 | -49.53 | $11.61 | 600 |
| 2024-04-17 | -42.40 | $11.60 | 936 |
| 2024-04-16 | -38.00 | $11.71 | 4442 |
| 2024-04-15 | -25.38 | $12.00 | 8150 |
| 2024-04-12 | -24.72 | $12.00 | 441 |
| 2024-04-11 | -14.23 | $12.28 | 110145 |
| 2024-04-10 | -11.99 | $12.34 | 406 |
| 2024-04-09 | -6.37 | $12.49 | 5837 |
| 2024-04-08 | -8.61 | $12.43 | 2500 |
| 2024-04-05 | -10.11 | $12.39 | 3000 |
| 2024-04-04 | -12.73 | $12.32 | 10100 |
| 2024-04-03 | -1.89 | $12.59 | 34401 |
| 2024-04-02 | -2.37 | $12.05 | 400 |
| 2024-04-01 | 0.00 | $12.10 | 103321 |
| 2024-03-28 | -10.34 | $11.55 | 500 |
| 2024-03-27 | 0.00 | $11.73 | 2700 |
| 2024-03-26 | 0.00 | $11.30 | 2400 |
| 2024-03-25 | 0.00 | $10.86 | 100 |
| 2024-03-22 | -8.63 | $10.58 | 102 |
| 2024-03-21 | -11.51 | $10.54 | 100 |
| 2024-03-20 | -38.85 | $10.16 | 8725 |
| 2024-03-19 | -38.85 | $10.16 | 1100 |
| 2024-03-18 | -57.63 | $10.06 | 400 |
| 2024-03-15 | -61.58 | $9.99 | 6045 |
| 2024-03-14 | -47.46 | $10.24 | 9012 |
| 2024-03-13 | -47.46 | $10.24 | 1400 |
| 2024-03-12 | -45.20 | $10.28 | 115 |
| 2024-03-11 | -40.54 | $10.41 | 9300 |
| 2024-03-08 | -40.54 | $10.41 | 100 |
| 2024-03-07 | -60.00 | $10.05 | — |
| 2024-03-06 | -60.00 | $10.05 | 2844 |
| 2024-03-05 | -50.27 | $10.23 | — |
| 2024-03-04 | -50.27 | $10.23 | 1400 |
| 2024-03-01 | -24.86 | $10.70 | 3433 |
| 2024-02-29 | -49.19 | $10.25 | 8933 |
| 2024-02-28 | -60.13 | $10.46 | — |
| 2024-02-27 | -60.13 | $10.46 | — |
| 2024-02-26 | -60.13 | $10.46 | — |
| 2024-02-23 | -60.13 | $10.46 | 1100 |
| 2024-02-22 | -100.00 | $9.85 | — |
| 2024-02-21 | -100.00 | $9.85 | 1000 |
| 2024-02-20 | -42.86 | $11.08 | — |
| 2024-02-16 | -35.71 | $11.08 | — |
| 2024-02-15 | -35.71 | $11.08 | — |
| 2024-02-14 | -35.71 | $11.08 | — |
| 2024-02-13 | -33.33 | $11.08 | 800 |
| 2024-02-12 | -24.44 | $11.16 | 100 |
| 2024-02-09 | -71.11 | $10.74 | 5021 |
| 2024-02-08 | -58.89 | $10.85 | — |
| 2024-02-07 | -58.89 | $10.85 | — |
| 2024-02-06 | -76.13 | $10.85 | — |
| 2024-02-05 | -76.13 | $10.85 | 1200 |
| 2024-02-02 | -67.10 | $10.99 | 1100 |
| 2024-02-01 | -60.65 | $11.09 | 1000 |
| 2024-01-31 | -41.94 | $11.38 | — |
| 2024-01-30 | -48.57 | $11.38 | — |
| 2024-01-29 | -48.57 | $11.38 | 1500 |
| 2024-01-26 | -74.73 | $10.94 | — |
| 2024-01-25 | -75.40 | $10.94 | 100 |
| 2024-01-24 | -89.30 | $10.68 | — |
| 2024-01-23 | -89.30 | $10.68 | 3300 |
| 2024-01-22 | -96.79 | $10.54 | — |
| 2024-01-19 | -96.79 | $10.54 | — |
| 2024-01-18 | -96.79 | $10.54 | — |
| 2024-01-17 | -96.79 | $10.54 | 10749 |
| 2024-01-16 | -100.00 | $10.88 | — |
| 2024-01-12 | -100.00 | $10.88 | 400 |
| 2024-01-11 | -100.00 | $10.88 | 2926 |
| 2024-01-10 | -100.00 | $11.20 | 100 |
| 2024-01-09 | -23.53 | $12.03 | 400 |
| 2024-01-08 | -23.53 | $12.03 | 700 |
| 2024-01-05 | -23.53 | $12.03 | 650 |
| 2024-01-04 | -23.53 | $12.03 | 600 |
| 2024-01-03 | -13.97 | $12.03 | 7030 |
| 2024-01-02 | -5.24 | $12.23 | 1000 |
| 2023-12-29 | -9.17 | $12.14 | 4200 |
| 2023-12-28 | -2.18 | $12.30 | 437 |
| 2023-12-27 | -2.18 | $12.30 | 6900 |
| 2023-12-26 | -28.23 | $11.56 | 600 |
| 2023-12-22 | 0.00 | $12.15 | 600 |
| 2023-12-21 | -6.40 | $11.96 | 800 |
| 2023-12-20 | -6.40 | $11.96 | 2500 |
| 2023-12-19 | 0.00 | $11.80 | 900 |
| 2023-12-18 | 0.00 | $11.80 | 1200 |
| 2023-12-15 | -8.92 | $11.49 | 300 |
| 2023-12-14 | -1.23 | $11.61 | 2500 |
| 2023-12-13 | 0.00 | $11.45 | 1704 |
| 2023-12-12 | 0.00 | $11.24 | 1000 |
| 2023-12-11 | 0.00 | $11.24 | 1900 |
| 2023-12-08 | -7.20 | $11.12 | 800 |
| 2023-12-07 | -7.20 | $11.12 | 600 |
| 2023-12-06 | -6.92 | $11.12 | 800 |
| 2023-12-05 | -59.46 | $10.06 | 700 |
| 2023-12-04 | -81.48 | $10.06 | 700 |
| 2023-12-01 | -81.48 | $10.06 | 750 |
| 2023-11-30 | -59.46 | $10.06 | 800 |
| 2023-11-29 | -59.46 | $10.06 | 500 |
| 2023-11-28 | -53.66 | $10.06 | 115 |
| 2023-11-27 | -35.77 | $10.28 | 700 |
| 2023-11-24 | -34.38 | $10.28 | 2000 |
| 2023-11-22 | -51.56 | $10.06 | 850 |
| 2023-11-21 | -51.56 | $10.06 | 816 |
| 2023-11-20 | -51.56 | $10.06 | 925 |
| 2023-11-17 | -51.56 | $10.06 | 1200 |
| 2023-11-16 | -55.47 | $10.01 | 900 |
| 2023-11-15 | -38.28 | $10.23 | 1200 |
| 2023-11-14 | -44.53 | $10.15 | 900 |
| 2023-11-13 | -59.38 | $9.96 | 1000 |
| 2023-11-10 | -59.38 | $9.96 | 1050 |
| 2023-11-09 | -59.38 | $9.96 | 1536 |
| 2023-11-08 | -63.28 | $9.91 | 1100 |
| 2023-11-07 | -63.28 | $9.91 | 100 |
| 2023-11-06 | -21.88 | $10.44 | 1749 |
| 2023-11-03 | 0.00 | $10.53 | 106 |
| 2023-11-02 | -79.76 | $9.61 | 1100 |
| 2023-11-01 | -79.76 | $9.61 | 1400 |
| 2023-10-31 | -94.05 | $9.49 | 1100 |
| 2023-10-30 | -94.05 | $9.49 | 1300 |
| 2023-10-27 | -100.00 | $9.44 | 1100 |
| 2023-10-26 | -100.00 | $9.44 | 8001 |
| 2023-10-25 | -42.42 | $10.05 | 1000 |
| 2023-10-24 | -42.42 | $10.05 | 1000 |
| 2023-10-23 | -61.62 | $10.05 | 1000 |
| 2023-10-20 | -61.62 | $10.05 | 1000 |
| 2023-10-19 | -63.11 | $10.05 | 550 |
| 2023-10-18 | -63.11 | $10.05 | 205 |
| 2023-10-17 | -53.40 | $10.15 | 105 |
| 2023-10-16 | -60.19 | $10.08 | 410 |
| 2023-10-13 | -42.72 | $10.26 | 100 |
| 2023-10-12 | -44.86 | $10.26 | 403 |
| 2023-10-11 | -84.11 | $9.84 | 950 |
| 2023-10-10 | -84.11 | $9.84 | 1375 |
| 2023-10-09 | -84.11 | $9.84 | 1587 |
| 2023-10-06 | -84.11 | $9.84 | 604 |
| 2023-10-05 | -90.65 | $9.77 | 1800 |
| 2023-10-04 | -90.65 | $9.77 | 713 |
| 2023-10-03 | -97.94 | $9.79 | 820 |
| 2023-10-02 | -100.00 | $9.82 | 1800 |
| 2023-09-29 | -100.00 | $10.00 | 100 |
| 2023-09-28 | -97.62 | $10.33 | 1200 |
| 2023-09-27 | -97.62 | $10.33 | 632 |
| 2023-09-26 | -16.33 | $10.66 | 900 |
| 2023-09-25 | -16.33 | $10.66 | 200 |
| 2023-09-22 | -7.27 | $10.70 | 750 |
| 2023-09-21 | -7.27 | $10.70 | 600 |
| 2023-09-20 | -7.27 | $10.70 | 550 |
| 2023-09-19 | -7.27 | $10.70 | 500 |
| 2023-09-18 | -6.56 | $10.70 | 722 |
| 2023-09-15 | -1.39 | $10.73 | 2700 |
| 2023-09-14 | -18.00 | $10.43 | 400 |
| 2023-09-13 | 0.00 | $10.52 | 400 |
| 2023-09-12 | 0.00 | $10.52 | 400 |
| 2023-09-11 | 0.00 | $10.52 | 1800 |
| 2023-09-08 | 0.00 | $10.52 | 2000 |
| 2023-09-07 | 0.00 | $10.52 | 400 |
| 2023-09-06 | 0.00 | $10.52 | 3400 |
| 2023-09-05 | 0.00 | $10.52 | 106 |
| 2023-09-01 | 0.00 | $10.52 | 1400 |
| 2023-08-31 | -5.00 | $10.33 | 5600 |
| 2023-08-30 | -2.50 | $10.35 | 500 |
| 2023-08-29 | -15.00 | $10.25 | 600 |
| 2023-08-28 | -15.00 | $10.25 | 2600 |
| 2023-08-25 | -22.50 | $10.19 | 300 |
| 2023-08-24 | -17.50 | $10.23 | — |
| 2023-08-23 | -17.50 | $10.23 | 100 |
| 2023-08-22 | -21.25 | $10.20 | 2150 |
| 2023-08-21 | -21.25 | $10.20 | 13808 |
| 2023-08-18 | -43.75 | $10.02 | 2925 |
| 2023-08-17 | -43.75 | $10.02 | 600 |
| 2023-08-16 | -31.25 | $10.12 | 1000 |
| 2023-08-15 | -36.25 | $10.08 | 749 |
| 2023-08-14 | -42.05 | $10.00 | 3312 |
| 2023-08-11 | -31.90 | $10.00 | 35400 |
| 2023-08-10 | -21.60 | $10.10 | 800 |
| 2023-08-09 | -0.66 | $10.36 | 100 |
| 2023-08-08 | -2.65 | $10.33 | 37800 |
| 2023-08-07 | -26.71 | $9.90 | 12500 |
| 2023-08-04 | -23.21 | $9.94 | 3506 |
| 2023-08-03 | -20.00 | $9.94 | 312 |
| 2023-08-02 | -26.00 | $9.81 | 200 |
| 2023-08-01 | -10.50 | $10.12 | 23200 |
| 2023-07-31 | -15.50 | $10.02 | 15300 |
| 2023-07-28 | 0.00 | $10.14 | 2700 |
| 2023-07-27 | -4.27 | $9.90 | 3603 |
| 2023-07-26 | -4.27 | $9.90 | 3700 |
| 2023-07-25 | 0.00 | $9.97 | 11647 |
| 2023-07-24 | 0.00 | $9.79 | 300 |
| 2023-07-21 | 0.00 | $9.75 | 3000 |
| 2023-07-20 | -0.71 | $9.64 | 11300 |
| 2023-07-19 | 0.00 | $9.65 | 14300 |
| 2023-07-18 | 0.00 | $9.53 | 7100 |
| 2023-07-17 | -2.70 | $9.33 | 3900 |
| 2023-07-14 | -5.15 | $9.17 | 2002 |
| 2023-07-13 | -7.22 | $9.15 | 14040 |
| 2023-07-12 | -35.05 | $8.88 | 4300 |
| 2023-07-11 | -51.55 | $8.72 | 2050 |
| 2023-07-10 | -51.55 | $8.72 | 11101 |
| 2023-07-07 | -86.60 | $8.38 | 400 |
| 2023-07-06 | -86.60 | $8.38 | 28200 |
| 2023-07-05 | -36.08 | $8.87 | — |
| 2023-07-03 | -36.08 | $8.87 | 603 |
| 2023-06-30 | -8.33 | $8.80 | 12500 |
| 2023-06-29 | -46.67 | $8.57 | 100 |
| 2023-06-28 | -61.67 | $8.48 | 2800 |
| 2023-06-27 | -65.00 | $8.46 | 200 |
| 2023-06-26 | -80.95 | $8.37 | 1530 |
| 2023-06-23 | -100.00 | $8.29 | 29937 |
| 2023-06-22 | -65.12 | $8.60 | 15600 |
| 2023-06-21 | -65.12 | $8.60 | — |
| 2023-06-20 | -65.12 | $8.60 | 7401 |
| 2023-06-16 | -6.98 | $8.85 | 10443 |
| 2023-06-15 | -17.46 | $8.77 | 300 |
| 2023-06-14 | -38.10 | $8.64 | — |
| 2023-06-13 | -38.10 | $8.64 | — |
| 2023-06-12 | -38.10 | $8.64 | 2200 |
| 2023-06-09 | -23.81 | $8.73 | — |
| 2023-06-08 | -23.81 | $8.73 | — |
| 2023-06-07 | -23.81 | $8.73 | — |
| 2023-06-06 | -23.81 | $8.73 | — |
| 2023-06-05 | -23.81 | $8.73 | — |
| 2023-06-02 | -23.81 | $8.73 | 405 |
| 2023-06-01 | -63.24 | $8.45 | — |
| 2023-05-31 | -63.24 | $8.45 | 100 |
| 2023-05-30 | -55.88 | $8.50 | 1300 |
| 2023-05-26 | 0.00 | $8.88 | — |
| 2023-05-25 | 0.00 | $8.88 | 50000 |
| 2023-05-24 | 0.00 | $8.88 | 6200 |
| 2023-05-23 | -12.31 | $8.77 | 700 |
| 2023-05-22 | -29.23 | $8.66 | — |
| 2023-05-19 | -29.23 | $8.66 | 16831 |
| 2023-05-18 | -92.31 | $8.25 | — |
| 2023-05-17 | -92.31 | $8.25 | 26600 |
| 2023-05-16 | -92.31 | $8.25 | 700 |
| 2023-05-15 | -32.31 | $8.64 | 337 |
| 2023-05-12 | -50.75 | $8.53 | 3200 |
| 2023-05-11 | -78.82 | $8.38 | 2400 |
| 2023-05-10 | -39.25 | $8.85 | 14900 |
| 2023-05-09 | -39.25 | $8.85 | 600 |
| 2023-05-08 | -76.64 | $8.45 | 9050 |
| 2023-05-05 | -76.64 | $8.45 | 100 |
| 2023-05-04 | -92.52 | $8.28 | 2721 |
| 2023-05-03 | -97.96 | $8.31 | 400 |
| 2023-05-02 | -100.00 | $8.29 | 20328 |
| 2023-05-01 | -87.50 | $8.57 | 500 |
| 2023-04-28 | -50.48 | $8.74 | 200 |
| 2023-04-27 | -58.10 | $8.66 | 6125 |
| 2023-04-26 | -58.10 | $8.66 | 200 |
| 2023-04-25 | -55.24 | $8.69 | 300 |
| 2023-04-24 | -57.14 | $8.67 | 1000 |
| 2023-04-21 | -62.04 | $8.60 | 1800 |
| 2023-04-20 | -72.22 | $8.49 | 14500 |
| 2023-04-19 | -52.78 | $8.70 | 200 |
| 2023-04-18 | -44.44 | $8.79 | 1310 |
| 2023-04-17 | -37.04 | $8.87 | 105 |
| 2023-04-14 | -20.37 | $9.05 | 1220 |
| 2023-04-13 | 0.00 | $9.27 | 24800 |
| 2023-04-12 | -12.15 | $9.13 | 17000 |
| 2023-04-11 | -18.26 | $9.13 | 8700 |
| 2023-04-10 | -22.61 | $9.08 | 100 |
| 2023-04-06 | -12.93 | $9.20 | 4662 |
| 2023-04-05 | -35.67 | $9.20 | 3200 |
| 2023-04-04 | -35.67 | $9.20 | — |
| 2023-04-03 | -45.11 | $9.20 | 11000 |
| 2023-03-31 | -98.94 | $8.22 | — |
| 2023-03-30 | -98.94 | $8.22 | — |
| 2023-03-29 | -98.94 | $8.22 | — |
| 2023-03-28 | -98.94 | $8.22 | — |
| 2023-03-27 | -98.94 | $8.22 | — |
| 2023-03-24 | -98.94 | $8.22 | 900 |
| 2023-03-23 | -100.00 | $8.31 | — |
| 2023-03-22 | -100.00 | $8.31 | — |
| 2023-03-21 | -100.00 | $8.31 | — |
| 2023-03-20 | -100.00 | $8.31 | — |
| 2023-03-17 | -100.00 | $8.31 | 6125 |
| 2023-03-16 | -95.20 | $8.80 | 32912 |
| 2023-03-15 | -91.57 | $8.90 | 5800 |
| 2023-03-14 | -95.59 | $9.34 | — |
| 2023-03-13 | -95.59 | $9.34 | 800 |
| 2023-03-10 | -100.00 | $9.25 | 3534 |
| 2023-03-09 | -98.77 | $9.76 | — |
| 2023-03-08 | -98.77 | $9.76 | — |
| 2023-03-07 | -98.77 | $9.76 | 27600 |
| 2023-03-06 | -50.72 | $11.01 | — |
| 2023-03-03 | -50.72 | $11.01 | — |
| 2023-03-02 | -56.96 | $11.01 | 600 |
| 2023-03-01 | -83.74 | $10.87 | 300 |
| 2023-02-28 | -94.31 | $10.74 | 32908 |
| 2023-02-27 | -99.19 | $10.68 | — |
| 2023-02-24 | -99.19 | $10.68 | — |
| 2023-02-23 | -99.19 | $10.68 | — |
| 2023-02-22 | -99.19 | $10.68 | — |
| 2023-02-21 | -99.19 | $10.68 | 17100 |
| 2023-02-17 | -75.21 | $11.00 | 17100 |
| 2023-02-16 | -66.12 | $11.11 | 13009 |
| 2023-02-15 | -51.24 | $11.29 | — |
| 2023-02-14 | -51.24 | $11.29 | — |
| 2023-02-13 | -65.50 | $11.29 | 1505 |
| 2023-02-10 | -62.57 | $11.34 | 2919 |
| 2023-02-09 | -74.85 | $11.13 | 6047 |
| 2023-02-08 | -73.56 | $11.16 | — |
| 2023-02-07 | -74.44 | $11.16 | — |
| 2023-02-06 | -74.44 | $11.16 | 600 |
| 2023-02-03 | -100.00 | $11.06 | — |
| 2023-02-02 | -100.00 | $11.06 | 6400 |
| 2023-02-01 | -72.00 | $11.60 | 4100 |
| 2023-01-31 | -49.30 | $11.80 | 74004 |
| 2023-01-30 | -59.15 | $11.66 | — |
| 2023-01-27 | -59.15 | $11.66 | 10100 |
| 2023-01-26 | -49.30 | $11.80 | 600 |
| 2023-01-25 | -73.94 | $11.45 | 500 |
| 2023-01-24 | -74.65 | $11.44 | 501 |
| 2023-01-23 | -57.75 | $11.68 | 613 |
| 2023-01-20 | -63.38 | $11.60 | 245 |
| 2023-01-19 | -57.04 | $11.69 | 1000 |
| 2023-01-18 | -57.04 | $11.69 | 3843 |
| 2023-01-17 | -6.34 | $12.41 | 2300 |
| 2023-01-13 | -6.34 | $12.41 | 3600 |
| 2023-01-12 | -6.34 | $12.41 | — |
| 2023-01-11 | -6.34 | $12.41 | 3500 |
| 2023-01-10 | 0.00 | $12.50 | 300 |
| 2023-01-09 | -28.26 | $11.74 | — |
| 2023-01-06 | -28.26 | $11.74 | 1600 |
| 2023-01-05 | -80.43 | $11.26 | — |
| 2023-01-04 | -80.43 | $11.26 | 9000 |
| 2023-01-03 | -94.68 | $11.13 | 27603 |
| 2022-12-30 | -43.28 | $11.73 | 3036 |
| 2022-12-29 | -66.67 | $11.60 | — |
| 2022-12-28 | -66.67 | $11.60 | 27834 |
| 2022-12-27 | -96.00 | $11.38 | 6500 |
| 2022-12-23 | -51.52 | $11.76 | 2504 |
| 2022-12-22 | -71.21 | $11.63 | 2540 |
| 2022-12-21 | -15.15 | $12.00 | 5105 |
| 2022-12-20 | -83.33 | $11.55 | — |
| 2022-12-19 | -83.33 | $11.55 | — |
| 2022-12-16 | -83.33 | $11.55 | 5000 |
| 2022-12-15 | -96.61 | $11.53 | — |
| 2022-12-14 | -96.61 | $11.53 | — |
| 2022-12-13 | -96.61 | $11.53 | — |
| 2022-12-12 | -96.61 | $11.53 | — |
| 2022-12-09 | -96.61 | $11.53 | 520 |
| 2022-12-08 | -84.75 | $11.60 | 23900 |
| 2022-12-07 | -80.88 | $11.55 | 1000 |
| 2022-12-06 | -66.18 | $11.65 | — |
| 2022-12-05 | -66.18 | $11.65 | 400 |
| 2022-12-02 | -33.80 | $11.86 | 1425 |
| 2022-12-01 | -24.44 | $11.88 | 9400 |
| 2022-11-30 | -23.85 | $11.79 | — |
| 2022-11-29 | -18.84 | $11.79 | 1300 |
| 2022-11-28 | -13.77 | $11.86 | 1135 |
| 2022-11-25 | -20.55 | $11.75 | — |
| 2022-11-23 | -20.41 | $11.75 | 12400 |
| 2022-11-22 | -8.24 | $11.91 | 40000 |
| 2022-11-21 | -8.82 | $11.90 | 17000 |
| 2022-11-18 | -4.71 | $11.97 | 900 |
| 2022-11-17 | 0.00 | $12.05 | 1600 |
| 2022-11-16 | -14.04 | $11.58 | — |
| 2022-11-15 | -14.04 | $11.58 | — |
| 2022-11-14 | -12.70 | $11.58 | — |
| 2022-11-11 | -10.76 | $11.58 | — |
| 2022-11-10 | -10.53 | $11.58 | 20345 |
| 2022-11-09 | -5.88 | $11.62 | 28200 |
| 2022-11-08 | -6.96 | $11.59 | 100 |
| 2022-11-07 | -5.65 | $11.62 | 230 |
| 2022-11-04 | -0.43 | $11.74 | 600 |
| 2022-11-03 | -20.43 | $11.28 | 35340 |
| 2022-11-02 | 0.00 | $10.96 | 800 |
| 2022-11-01 | -10.29 | $10.67 | 300 |
| 2022-10-31 | -7.35 | $10.71 | 15300 |
| 2022-10-28 | -10.29 | $10.67 | 43100 |
| 2022-10-27 | 0.00 | $10.81 | 17338 |
| 2022-10-26 | -10.00 | $10.35 | — |
| 2022-10-25 | -7.25 | $10.35 | 9300 |
| 2022-10-24 | -2.90 | $10.41 | 11500 |
| 2022-10-21 | -23.78 | $10.11 | 1700 |
| 2022-10-20 | -9.79 | $10.31 | — |
| 2022-10-19 | -9.79 | $10.31 | 32300 |
| 2022-10-18 | -26.57 | $10.07 | 900 |
| 2022-10-17 | -60.14 | $9.59 | — |
| 2022-10-14 | -60.14 | $9.59 | 22800 |
| 2022-10-13 | -62.94 | $9.55 | 100 |
| 2022-10-12 | -62.94 | $9.55 | 19600 |
| 2022-10-11 | -44.06 | $9.82 | 4100 |
| 2022-10-10 | -46.85 | $9.78 | 5650 |
| 2022-10-07 | -46.85 | $9.78 | 26300 |
| 2022-10-06 | -47.55 | $9.77 | 53500 |
| 2022-10-05 | -6.29 | $10.36 | 500 |
| 2022-10-04 | -2.10 | $10.42 | 5400 |
| 2022-10-03 | -58.27 | $9.60 | 8425 |
| 2022-09-30 | -58.27 | $9.60 | 2400 |
| 2022-09-29 | -61.07 | $9.60 | 200 |
| 2022-09-28 | -96.88 | $9.07 | 9812 |
| 2022-09-27 | -96.88 | $9.07 | 11200 |
| 2022-09-26 | -97.65 | $9.07 | 700 |
| 2022-09-23 | -100.00 | $9.02 | 1301 |
| 2022-09-22 | -100.00 | $9.78 | 2800 |
| 2022-09-21 | -99.25 | $9.95 | 300 |
| 2022-09-20 | -88.72 | $10.09 | 500 |
| 2022-09-19 | -88.72 | $10.09 | 3000 |
| 2022-09-16 | -96.24 | $9.99 | 523 |
| 2022-09-15 | -74.44 | $10.28 | 500 |
| 2022-09-14 | -69.92 | $10.34 | 900 |
| 2022-09-13 | -69.92 | $10.34 | 100 |
| 2022-09-12 | -78.20 | $10.23 | 5850 |
| 2022-09-09 | -78.20 | $10.23 | 2200 |
| 2022-09-08 | -76.69 | $10.25 | 500 |
| 2022-09-07 | -76.69 | $10.25 | 13800 |
| 2022-09-06 | -70.68 | $10.33 | 3205 |
| 2022-09-02 | -85.71 | $10.13 | 2100 |
| 2022-09-01 | -87.97 | $10.10 | 9523 |
| 2022-08-31 | -66.06 | $10.62 | 900 |
| 2022-08-30 | -83.49 | $10.43 | 500 |
| 2022-08-29 | -36.17 | $11.15 | 300 |
| 2022-08-26 | -59.82 | $11.15 | 200 |
| 2022-08-25 | -59.82 | $11.15 | 33500 |
| 2022-08-24 | -66.07 | $11.01 | 16800 |
| 2022-08-23 | -88.84 | $10.50 | 600 |
| 2022-08-22 | -96.43 | $10.33 | 16900 |
| 2022-08-19 | -93.66 | $10.57 | 25400 |
| 2022-08-18 | -99.51 | $10.45 | 10500 |
| 2022-08-17 | -100.00 | $10.65 | 300 |
| 2022-08-16 | -94.80 | $10.85 | 150 |
| 2022-08-15 | -94.80 | $10.85 | 7900 |
| 2022-08-12 | -78.84 | $11.00 | 32900 |
| 2022-08-11 | -66.67 | $11.23 | 100 |
| 2022-08-10 | -54.08 | $11.23 | 100 |
| 2022-08-09 | -54.08 | $11.23 | 4600 |
| 2022-08-08 | -63.09 | $11.02 | 3401 |
| 2022-08-05 | -68.67 | $10.89 | 110 |
| 2022-08-04 | -49.36 | $11.34 | 100 |
| 2022-08-03 | -49.36 | $11.34 | 100 |
| 2022-08-02 | -32.06 | $11.65 | 1000 |
| 2022-08-01 | 0.00 | $12.49 | 3800 |
| 2022-07-29 | 0.00 | $11.99 | 104 |
| 2022-07-28 | -30.73 | $11.29 | 1140 |
| 2022-07-27 | -32.68 | $11.25 | 100 |
| 2022-07-26 | -32.68 | $11.25 | — |
| 2022-07-25 | -32.68 | $11.25 | 519 |
| 2022-07-22 | -44.39 | $11.01 | — |
| 2022-07-21 | -44.39 | $11.01 | 10100 |
| 2022-07-20 | -48.78 | $10.92 | 15200 |
| 2022-07-19 | -43.41 | $11.03 | 1000 |
| 2022-07-18 | -64.39 | $10.60 | — |
| 2022-07-15 | -64.39 | $10.60 | 100 |
| 2022-07-14 | -79.02 | $10.30 | 500 |
| 2022-07-13 | -49.27 | $10.91 | — |
| 2022-07-12 | -65.68 | $10.91 | — |
| 2022-07-11 | -65.68 | $10.91 | — |
| 2022-07-08 | -65.68 | $10.91 | — |
| 2022-07-07 | -70.95 | $10.91 | 400 |
| 2022-07-06 | -91.06 | $10.19 | 12043 |
| 2022-07-05 | -48.42 | $11.92 | — |
| 2022-07-01 | -48.42 | $11.92 | 220 |
| 2022-06-30 | -74.37 | $11.10 | — |
| 2022-06-29 | -74.37 | $11.10 | — |
| 2022-06-28 | -74.37 | $11.10 | — |
| 2022-06-27 | -74.37 | $11.10 | 320 |
| 2022-06-24 | -89.87 | $10.61 | 800 |
| 2022-06-23 | -100.00 | $10.29 | 700 |
| 2022-06-22 | -90.61 | $10.94 | 82042 |
| 2022-06-21 | -74.01 | $11.40 | 27100 |
| 2022-06-17 | -99.64 | $10.69 | 30800 |
| 2022-06-16 | -98.19 | $11.28 | 400 |
| 2022-06-15 | -89.14 | $11.48 | 205 |
| 2022-06-14 | -100.00 | $11.24 | 3100 |
| 2022-06-13 | -40.74 | $12.90 | — |
| 2022-06-10 | -39.57 | $12.90 | — |
| 2022-06-09 | -25.46 | $12.90 | 100 |
| 2022-06-08 | 0.00 | $13.45 | — |
| 2022-06-07 | 0.00 | $13.45 | 3000 |
| 2022-06-06 | -3.52 | $13.21 | 1100 |
| 2022-06-03 | -2.56 | $13.19 | 400 |
| 2022-06-02 | -5.15 | $13.13 | 100 |
| 2022-06-01 | -23.20 | $12.78 | 9800 |
| 2022-05-31 | -30.93 | $12.63 | 300 |
| 2022-05-27 | -10.82 | $13.02 | — |
| 2022-05-26 | -10.82 | $13.02 | 1549 |
| 2022-05-25 | 0.00 | $13.03 | 600 |
| 2022-05-24 | -11.90 | $12.77 | 6000 |
| 2022-05-23 | -29.17 | $12.48 | — |
| 2022-05-20 | -28.57 | $12.49 | 6300 |
| 2022-05-19 | -42.86 | $12.25 | 5600 |
| 2022-05-18 | -58.03 | $12.10 | 4000 |
| 2022-05-17 | -29.27 | $12.74 | 300 |
| 2022-05-16 | -27.80 | $12.77 | 4500 |
| 2022-05-13 | -63.33 | $12.06 | 2900 |
| 2022-05-12 | -100.00 | $11.29 | 1000 |
| 2022-05-11 | -73.30 | $11.88 | 100 |
| 2022-05-10 | -96.73 | $11.40 | 700 |
| 2022-05-09 | -92.99 | $11.48 | 325 |
| 2022-05-06 | -93.60 | $11.86 | 100 |
| 2022-05-05 | -87.79 | $11.96 | 1050 |
| 2022-05-04 | -87.79 | $11.96 | 600 |
| 2022-05-03 | -97.67 | $11.79 | 300 |
| 2022-05-02 | -95.35 | $11.83 | 700 |
| 2022-04-29 | -48.78 | $12.67 | 2033 |
| 2022-04-28 | -82.32 | $12.12 | 1000 |
| 2022-04-27 | -93.92 | $12.08 | 4100 |
| 2022-04-26 | -74.32 | $12.37 | 1000 |
| 2022-04-25 | -100.00 | $11.99 | 2000 |
| 2022-04-22 | -87.90 | $12.38 | 1000 |
| 2022-04-21 | -54.96 | $12.75 | 800 |
| 2022-04-20 | -7.34 | $13.34 | 1300 |
| 2022-04-19 | -11.67 | $13.26 | 1700 |
| 2022-04-18 | -4.21 | $13.39 | 900 |
| 2022-04-14 | -8.54 | $13.30 | 700 |
| 2022-04-13 | -4.58 | $13.36 | 2500 |
| 2022-04-12 | -5.54 | $13.30 | 800 |
| 2022-04-11 | -7.76 | $13.00 | 5400 |
| 2022-04-08 | 0.00 | $13.25 | 1300 |
| 2022-04-07 | -4.20 | $13.09 | 205 |
| 2022-04-06 | -3.30 | $13.12 | 100 |
| 2022-04-05 | -0.90 | $13.20 | 1326 |
| 2022-04-04 | -10.21 | $12.89 | 7614 |
| 2022-04-01 | 0.00 | $12.82 | 400 |
| 2022-03-31 | -14.65 | $12.23 | 400 |
| 2022-03-30 | -5.13 | $12.49 | 4300 |
| 2022-03-29 | -1.52 | $12.50 | 1000 |
| 2022-03-28 | -1.15 | $12.47 | 704 |
| 2022-03-25 | 0.00 | $12.38 | 300 |
| 2022-03-24 | -2.16 | $12.16 | 1500 |
| 2022-03-23 | 0.00 | $12.09 | 6500 |
| 2022-03-22 | -11.32 | $11.71 | 15200 |
| 2022-03-21 | -12.26 | $11.69 | 15700 |
| 2022-03-18 | -4.07 | $11.48 | 6200 |
| 2022-03-17 | 0.00 | $11.07 | 100 |
| 2022-03-16 | -51.64 | $10.42 | 1600 |
| 2022-03-15 | -83.61 | $10.03 | 200 |
| 2022-03-14 | -86.07 | $10.00 | 3500 |
| 2022-03-11 | -58.20 | $10.34 | 7709 |
| 2022-03-10 | -59.02 | $10.33 | 2800 |
| 2022-03-09 | -57.38 | $10.35 | 1600 |
| 2022-03-08 | 0.00 | $11.05 | 4200 |
| 2022-03-07 | -30.77 | $10.37 | 1200 |
| 2022-03-04 | -74.36 | $10.03 | 6200 |
| 2022-03-03 | -53.85 | $10.19 | 500 |
| 2022-03-02 | -37.18 | $10.32 | 14600 |
| 2022-03-01 | -33.33 | $10.34 | 3800 |
| 2022-02-28 | -49.28 | $10.15 | 13720 |
| 2022-02-25 | -49.04 | $9.98 | 3925 |
| 2022-02-24 | -47.12 | $10.00 | 2200 |
| 2022-02-23 | -54.81 | $9.92 | 2245 |
| 2022-02-22 | -40.38 | $10.07 | 2000 |
| 2022-02-18 | -13.46 | $10.35 | — |
| 2022-02-17 | -13.46 | $10.35 | 2500 |
| 2022-02-16 | -3.85 | $10.45 | 3600 |
| 2022-02-15 | -35.79 | $10.06 | 2700 |
| 2022-02-14 | -58.95 | $9.84 | 5700 |
| 2022-02-11 | -28.42 | $10.13 | 3100 |
| 2022-02-10 | -38.95 | $10.03 | 1500 |
| 2022-02-09 | -33.68 | $10.08 | — |
| 2022-02-08 | -33.68 | $10.08 | 2600 |
| 2022-02-07 | 0.00 | $10.40 | 11100 |
| 2022-02-04 | 0.00 | $10.04 | 100 |
| 2022-02-03 | -21.33 | $9.86 | — |
| 2022-02-02 | -21.33 | $9.86 | 1400 |
| 2022-02-01 | -28.57 | $9.80 | 1200 |
| 2022-01-31 | -17.32 | $9.80 | 400 |
| 2022-01-28 | -44.88 | $9.45 | 7927 |
| 2022-01-27 | -29.92 | $9.64 | 700 |
| 2022-01-26 | -36.22 | $9.56 | 400 |
| 2022-01-25 | -41.86 | $9.48 | 600 |
| 2022-01-24 | -25.58 | $9.69 | 800 |
| 2022-01-21 | -20.63 | $9.69 | 600 |
| 2022-01-20 | -19.19 | $9.69 | 200 |
| 2022-01-19 | -21.39 | $9.65 | 400 |
| 2022-01-18 | -8.60 | $9.86 | 10600 |
| 2022-01-14 | -14.52 | $9.75 | 5300 |
| 2022-01-13 | -16.67 | $9.71 | 9300 |
| 2022-01-12 | 0.00 | $10.02 | 11205 |
| 2022-01-11 | 0.00 | $9.70 | 4300 |
| 2022-01-10 | -16.17 | $9.31 | 4320 |
| 2022-01-07 | -10.18 | $9.41 | 1900 |
| 2022-01-06 | -11.98 | $9.38 | 8300 |
| 2022-01-05 | 0.00 | $9.58 | 9700 |
| 2022-01-04 | -3.36 | $9.35 | 12400 |
| 2022-01-03 | 0.00 | $9.25 | 4809 |
| 2021-12-31 | 0.00 | $9.06 | 700 |
| 2021-12-30 | -6.42 | $8.93 | 5600 |
| 2021-12-29 | -10.09 | $8.89 | 6400 |
| 2021-12-28 | -1.20 | $8.73 | 500 |
| 2021-12-27 | -1.20 | $8.73 | 450 |
| 2021-12-23 | -1.20 | $8.73 | 9305 |
| 2021-12-22 | -33.33 | $8.39 | 1516 |
| 2021-12-21 | -47.22 | $8.29 | 5800 |
| 2021-12-20 | -62.16 | $8.19 | 5223 |
| 2021-12-17 | -56.76 | $8.23 | 400 |
| 2021-12-16 | -61.04 | $8.21 | 16200 |
| 2021-12-15 | -75.58 | $8.12 | 1147 |
| 2021-12-14 | -100.00 | $8.03 | 2500 |
| 2021-12-13 | -100.00 | $8.09 | 500 |
| 2021-12-10 | -97.41 | $8.18 | 2500 |
| 2021-12-09 | -100.00 | $8.17 | 2700 |
| 2021-12-08 | -81.25 | $8.40 | 5200 |
| 2021-12-07 | -85.71 | $8.35 | 300 |
| 2021-12-06 | -100.00 | $8.19 | 250 |
| 2021-12-03 | -100.00 | $8.19 | 175 |
| 2021-12-02 | -100.00 | $8.19 | 100 |
| 2021-12-01 | -62.42 | $8.28 | 600 |
| 2021-11-30 | -66.06 | $8.22 | 6528 |
| 2021-11-29 | -60.23 | $8.28 | 59800 |
| 2021-11-26 | -58.06 | $8.23 | 800 |
| 2021-11-24 | -34.50 | $8.62 | 1400 |
| 2021-11-23 | -42.08 | $8.46 | 100 |
| 2021-11-22 | -42.08 | $8.46 | 700 |
| 2021-11-19 | -40.59 | $8.49 | 1000 |
| 2021-11-18 | -31.19 | $8.68 | 800 |
| 2021-11-17 | -29.21 | $8.72 | 300 |
| 2021-11-16 | -7.43 | $9.16 | 2200 |
| 2021-11-15 | 0.00 | $9.01 | 1542 |
| 2021-11-12 | -15.12 | $8.75 | 3600 |
| 2021-11-11 | -20.93 | $8.65 | 3100 |
| 2021-11-10 | -18.60 | $8.69 | 1606 |
| 2021-11-09 | -9.30 | $8.85 | 100 |
| 2021-11-08 | 0.00 | $9.01 | — |
| 2021-11-05 | 0.00 | $9.01 | 1400 |
| 2021-11-04 | 0.00 | $8.54 | 5505 |
| 2021-11-03 | -12.30 | $7.87 | 800 |
| 2021-11-02 | -24.59 | $7.72 | 5443 |
| 2021-11-01 | -32.79 | $7.62 | 6505 |
| 2021-10-29 | -44.72 | $7.47 | 700 |
| 2021-10-28 | -54.47 | $7.35 | 700 |
| 2021-10-27 | -56.35 | $7.31 | 1400 |
| 2021-10-26 | -43.65 | $7.47 | 4800 |
| 2021-10-25 | -36.51 | $7.56 | 5700 |
| 2021-10-22 | -42.06 | $7.49 | 300 |
| 2021-10-21 | -25.93 | $7.60 | 2749 |
| 2021-10-20 | -9.88 | $7.85 | 4914 |
| 2021-10-19 | -13.92 | $7.75 | 3400 |
| 2021-10-18 | -5.37 | $7.91 | 3500 |
| 2021-10-15 | -1.46 | $7.97 | 5900 |
| 2021-10-14 | -0.53 | $7.82 | 8720 |
| 2021-10-13 | -9.57 | $7.65 | 1800 |
| 2021-10-12 | 0.00 | $7.83 | 1600 |
| 2021-10-11 | -2.21 | $7.28 | — |
| 2021-10-08 | -2.21 | $7.28 | 700 |
| 2021-10-07 | 0.00 | $7.08 | 1738 |
| 2021-10-06 | -8.91 | $6.87 | 126 |
| 2021-10-05 | -11.88 | $6.84 | 44800 |
| 2021-10-04 | -16.83 | $6.79 | 3411 |
| 2021-10-01 | 0.00 | $6.94 | 23900 |
| 2021-09-30 | -7.87 | $6.77 | 1300 |
| 2021-09-29 | -8.99 | $6.76 | 3019 |
| 2021-09-28 | -3.41 | $6.80 | 101 |
| 2021-09-27 | 0.00 | $6.83 | 13200 |
| 2021-09-24 | -15.85 | $6.64 | 4215 |
| 2021-09-23 | -26.83 | $6.55 | 5643 |
| 2021-09-22 | -65.85 | $6.23 | 545 |
| 2021-09-21 | -87.80 | $6.05 | 1824 |
| 2021-09-20 | -93.90 | $6.00 | 5900 |
| 2021-09-17 | -64.86 | $6.29 | 100 |
| 2021-09-16 | -45.95 | $6.43 | 1400 |
| 2021-09-15 | -41.89 | $6.46 | 1500 |
| 2021-09-14 | -70.33 | $6.30 | 900 |
| 2021-09-13 | -54.64 | $6.47 | 1437 |
| 2021-09-10 | -70.09 | $6.35 | — |
| 2021-09-09 | -71.93 | $6.35 | 1205 |
| 2021-09-08 | -63.56 | $6.46 | 1200 |
| 2021-09-07 | -43.22 | $6.70 | 3600 |
| 2021-09-03 | -37.19 | $6.76 | 12543 |
| 2021-09-02 | -57.02 | $6.52 | — |
| 2021-09-01 | -57.02 | $6.52 | 3000 |
| 2021-08-31 | -58.68 | $6.50 | 4200 |
| 2021-08-30 | -53.72 | $6.56 | 1220 |
| 2021-08-27 | -69.42 | $6.37 | 4224 |
| 2021-08-26 | -79.34 | $6.25 | 600 |
| 2021-08-25 | -76.03 | $6.29 | 6901 |
| 2021-08-24 | -87.60 | $6.15 | — |
| 2021-08-23 | -87.60 | $6.15 | — |
| 2021-08-20 | -87.60 | $6.15 | 1000 |
| 2021-08-19 | -88.43 | $6.14 | 1205 |
| 2021-08-18 | -54.55 | $6.55 | 200 |
| 2021-08-17 | -32.23 | $6.82 | 1945 |
| 2021-08-16 | -17.36 | $7.00 | — |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.31
2026-08-12
Close Price
$10.42
Vol: 4442Average Directional Index - Detailed Analysis
Minimum
9.04
Average
21.99
Maximum
48.36
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 15.31 | $10.42 | 4442 |
| 2026-08-11 | 13.96 | $9.12 | 142700 |
| 2026-08-10 | 14.65 | $8.99 | 119918 |
| 2026-08-07 | 15.19 | $8.94 | 9600 |
| 2026-08-06 | 15.67 | $8.94 | 30817 |
| 2026-08-05 | 16.20 | $8.80 | 24110 |
| 2026-08-04 | 16.17 | $8.74 | 80400 |
| 2026-08-03 | 15.87 | $8.90 | 1300 |
| 2026-07-31 | 16.05 | $8.90 | 25904 |
| 2026-07-30 | 16.24 | $9.03 | 43342 |
| 2026-07-29 | 16.75 | $9.02 | 51544 |
| 2026-07-28 | 17.11 | $9.03 | 45101 |
| 2026-07-27 | 17.57 | $9.25 | 38337 |
| 2026-07-24 | 18.45 | $9.38 | 8138 |
| 2026-07-23 | 19.05 | $9.41 | 22229 |
| 2026-07-22 | 19.52 | $9.37 | 25312 |
| 2026-07-21 | 20.08 | $9.42 | 11300 |
| 2026-07-20 | 20.76 | $9.34 | 36133 |
| 2026-07-17 | 21.48 | $9.08 | 109436 |
| 2026-07-16 | 22.23 | $9.06 | 84318 |
| 2026-07-15 | 22.96 | $9.04 | 88245 |
| 2026-07-14 | 23.52 | $9.10 | 66931 |
| 2026-07-13 | 24.14 | $9.15 | 101 |
| 2026-07-10 | 25.03 | $9.15 | 10000 |
| 2026-07-09 | 25.97 | $9.14 | 71714 |
| 2026-07-08 | 26.95 | $8.78 | 500 |
| 2026-07-07 | 27.11 | $8.78 | 37400 |
| 2026-07-06 | 27.27 | $8.75 | 32635 |
| 2026-07-02 | 27.26 | $8.84 | 38900 |
| 2026-07-01 | 27.37 | $8.69 | 1500 |
| 2026-06-30 | 27.48 | $8.68 | 21600 |
| 2026-06-29 | 27.61 | $8.62 | 11100 |
| 2026-06-26 | 26.58 | $8.63 | 13500 |
| 2026-06-25 | 25.51 | $8.59 | 23502 |
| 2026-06-24 | 24.38 | $8.38 | 102600 |
| 2026-06-23 | 22.90 | $8.69 | 4808 |
| 2026-06-22 | 21.62 | $8.92 | 33517 |
| 2026-06-18 | 20.53 | $9.03 | 62927 |
| 2026-06-17 | 19.51 | $9.34 | 41109 |
| 2026-06-16 | 18.84 | $9.57 | 100 |
| 2026-06-15 | 18.50 | $9.57 | 27146 |
| 2026-06-12 | 18.14 | $9.74 | 51300 |
| 2026-06-11 | 18.00 | $9.89 | 1336 |
| 2026-06-10 | 18.15 | $9.89 | 48012 |
| 2026-06-09 | 18.32 | $9.84 | 19704 |
| 2026-06-08 | 18.39 | $10.03 | 11800 |
| 2026-06-05 | 18.81 | $10.04 | 31928 |
| 2026-06-04 | 19.24 | $10.34 | 42148 |
| 2026-06-03 | 19.98 | $10.51 | 6700 |
| 2026-06-02 | 20.42 | $10.62 | 29500 |
| 2026-06-01 | 20.57 | $10.49 | 72624 |
| 2026-05-29 | 20.72 | $10.41 | 369100 |
| 2026-05-28 | 21.07 | $10.42 | 121100 |
| 2026-05-27 | 21.51 | $10.43 | 79100 |
| 2026-05-26 | 22.12 | $10.49 | 85300 |
| 2026-05-22 | 22.26 | $10.34 | 100 |
| 2026-05-21 | 22.65 | $10.34 | 10300 |
| 2026-05-20 | 23.06 | $10.29 | 4000 |
| 2026-05-19 | 23.50 | $10.28 | 22600 |
| 2026-05-18 | 24.01 | $10.00 | 47100 |
| 2026-05-15 | 24.87 | $10.18 | 3600 |
| 2026-05-14 | 25.42 | $10.23 | 100 |
| 2026-05-13 | 25.90 | $10.21 | 7300 |
| 2026-05-12 | 26.43 | $10.31 | 44325 |
| 2026-05-11 | 26.79 | $10.69 | 46831 |
| 2026-05-08 | 26.44 | $10.67 | 55900 |
| 2026-05-07 | 26.20 | $10.97 | 200 |
| 2026-05-06 | 25.19 | $11.27 | 4351 |
| 2026-05-05 | 23.30 | $11.27 | 4727 |
| 2026-05-04 | 21.30 | $10.13 | 600 |
| 2026-05-01 | 20.55 | $10.13 | 1400 |
| 2026-04-30 | 19.75 | $10.18 | 3517 |
| 2026-04-29 | 18.88 | $10.18 | 400 |
| 2026-04-28 | 17.82 | $10.18 | 42400 |
| 2026-04-27 | 16.71 | $9.99 | 500 |
| 2026-04-24 | 15.83 | $9.89 | 5900 |
| 2026-04-23 | 15.07 | $9.60 | 3200 |
| 2026-04-22 | 14.71 | $9.46 | 8700 |
| 2026-04-21 | 14.75 | $9.27 | 3200 |
| 2026-04-20 | 15.26 | $9.27 | 45942 |
| 2026-04-17 | 15.79 | $9.21 | 29118 |
| 2026-04-16 | 16.59 | $9.38 | 1925 |
| 2026-04-15 | 16.95 | $9.54 | 3200 |
| 2026-04-14 | 16.80 | $9.49 | 3200 |
| 2026-04-13 | 16.77 | $9.54 | 3200 |
| 2026-04-10 | 16.57 | $9.47 | 4300 |
| 2026-04-09 | 16.50 | $9.41 | 100 |
| 2026-04-08 | 16.57 | $9.42 | — |
| 2026-04-07 | 16.62 | $9.42 | — |
| 2026-04-06 | 16.66 | $9.42 | 9210 |
| 2026-04-02 | 16.71 | $9.50 | 53828 |
| 2026-04-01 | 16.76 | $9.39 | 2329 |
| 2026-03-31 | 17.23 | $9.47 | 2800 |
| 2026-03-30 | 17.39 | $9.76 | 1102 |
| 2026-03-27 | 16.79 | $9.90 | 2127 |
| 2026-03-26 | 16.17 | $9.58 | 5900 |
| 2026-03-25 | 15.86 | $9.63 | 300 |
| 2026-03-24 | 15.67 | $9.76 | 1300 |
| 2026-03-23 | 15.09 | $9.48 | 2600 |
| 2026-03-20 | 14.93 | $9.36 | 1000 |
| 2026-03-19 | 15.10 | $9.53 | — |
| 2026-03-18 | 14.77 | $9.53 | 1000 |
| 2026-03-17 | 14.43 | $9.15 | 1000 |
| 2026-03-16 | 14.95 | $9.15 | — |
| 2026-03-13 | 15.49 | $9.15 | 3800 |
| 2026-03-12 | 16.07 | $9.33 | 1000 |
| 2026-03-11 | 16.12 | $9.33 | 1000 |
| 2026-03-10 | 16.17 | $9.33 | 64315 |
| 2026-03-09 | 16.22 | $9.30 | 610 |
| 2026-03-06 | 16.34 | $9.30 | 2800 |
| 2026-03-05 | 16.47 | $9.28 | 5900 |
| 2026-03-04 | 16.64 | $9.28 | 1700 |
| 2026-03-03 | 16.82 | $9.20 | 2000 |
| 2026-03-02 | 17.21 | $9.45 | 6200 |
| 2026-02-27 | 17.05 | $9.06 | 25000 |
| 2026-02-26 | 17.83 | $9.48 | 214 |
| 2026-02-25 | 17.37 | $9.50 | 200 |
| 2026-02-24 | 16.82 | $9.30 | 100 |
| 2026-02-23 | 16.67 | $9.30 | 100 |
| 2026-02-20 | 16.52 | $9.30 | 208 |
| 2026-02-19 | 16.36 | $9.33 | — |
| 2026-02-18 | 15.99 | $9.33 | — |
| 2026-02-17 | 15.61 | $9.33 | — |
| 2026-02-13 | 15.21 | $9.33 | 604 |
| 2026-02-12 | 14.79 | $9.06 | 600 |
| 2026-02-11 | 15.00 | $9.34 | 815 |
| 2026-02-10 | 14.34 | $9.28 | 1011 |
| 2026-02-09 | 14.00 | $9.51 | 1700 |
| 2026-02-06 | 13.40 | $9.25 | 3800 |
| 2026-02-05 | 13.24 | $9.14 | 48834 |
| 2026-02-04 | 13.40 | $9.12 | 145 |
| 2026-02-03 | 13.71 | $9.04 | 2800 |
| 2026-02-02 | 14.25 | $8.99 | 2400 |
| 2026-01-30 | 14.41 | $8.94 | — |
| 2026-01-29 | 14.38 | $8.94 | 100 |
| 2026-01-28 | 14.35 | $8.94 | 1000 |
| 2026-01-27 | 14.32 | $8.97 | 600 |
| 2026-01-26 | 14.20 | $8.82 | 147400 |
| 2026-01-23 | 14.38 | $8.85 | 1013 |
| 2026-01-22 | 14.21 | $8.95 | 86800 |
| 2026-01-21 | 13.73 | $8.94 | 405 |
| 2026-01-20 | 13.24 | $8.76 | 60300 |
| 2026-01-16 | 13.08 | $8.78 | 100 |
| 2026-01-15 | 12.86 | $8.78 | 100 |
| 2026-01-14 | 12.63 | $8.78 | 63600 |
| 2026-01-13 | 12.39 | $8.53 | 8800 |
| 2026-01-12 | 12.58 | $8.40 | 23630 |
| 2026-01-09 | 13.22 | $8.38 | 17500 |
| 2026-01-08 | 13.90 | $8.37 | 3600 |
| 2026-01-07 | 14.47 | $8.36 | 14300 |
| 2026-01-06 | 15.07 | $8.81 | 93105 |
| 2026-01-05 | 14.92 | $9.01 | 11600 |
| 2026-01-02 | 14.76 | $8.98 | 90900 |
| 2025-12-31 | 14.49 | $8.74 | 77900 |
| 2025-12-30 | 14.78 | $8.75 | 85500 |
| 2025-12-29 | 15.03 | $8.74 | 36400 |
| 2025-12-26 | 15.32 | $8.24 | 744 |
| 2025-12-24 | 15.16 | $8.75 | 5100 |
| 2025-12-23 | 15.35 | $8.79 | 41803 |
| 2025-12-22 | 15.56 | $8.62 | 9106 |
| 2025-12-19 | 15.96 | $8.59 | 65516 |
| 2025-12-18 | 16.50 | $8.76 | 44007 |
| 2025-12-17 | 16.35 | $8.81 | 33407 |
| 2025-12-16 | 15.97 | $8.82 | 100 |
| 2025-12-15 | 15.53 | $8.82 | 15113 |
| 2025-12-12 | 15.07 | $8.91 | 100700 |
| 2025-12-11 | 14.21 | $8.94 | 21900 |
| 2025-12-10 | 13.32 | $8.80 | 60 |
| 2025-12-09 | 12.80 | $8.80 | 25500 |
| 2025-12-08 | 12.26 | $8.79 | 35138 |
| 2025-12-05 | 11.83 | $8.82 | 50400 |
| 2025-12-04 | 11.27 | $8.86 | 6900 |
| 2025-12-03 | 10.54 | $8.94 | 22910 |
| 2025-12-02 | 9.78 | $8.74 | 43100 |
| 2025-12-01 | 9.45 | $8.74 | 63428 |
| 2025-11-28 | 9.04 | $8.53 | 29245 |
| 2025-11-26 | 9.30 | $8.59 | 216300 |
| 2025-11-25 | 9.58 | $8.42 | 47000 |
| 2025-11-24 | 9.86 | $8.33 | 600 |
| 2025-11-21 | 9.77 | $8.33 | 600 |
| 2025-11-20 | 9.68 | $8.33 | 19925 |
| 2025-11-19 | 9.58 | $8.55 | 600 |
| 2025-11-18 | 10.06 | $8.55 | 9509 |
| 2025-11-17 | 10.56 | $8.52 | 23700 |
| 2025-11-14 | 10.97 | $8.90 | 800 |
| 2025-11-13 | 10.47 | $8.90 | 800 |
| 2025-11-12 | 9.94 | $8.90 | 22202 |
| 2025-11-11 | 9.37 | $8.64 | 100 |
| 2025-11-10 | 9.44 | $8.64 | 10034 |
| 2025-11-07 | 9.52 | $8.60 | 84700 |
| 2025-11-06 | 9.68 | $8.52 | 15000 |
| 2025-11-05 | 10.09 | $8.45 | 176400 |
| 2025-11-04 | 10.58 | $8.41 | 13909 |
| 2025-11-03 | 10.99 | $8.44 | 424200 |
| 2025-10-31 | 11.41 | $8.40 | 17819 |
| 2025-10-30 | 11.62 | $8.59 | 11713 |
| 2025-10-29 | 12.03 | $8.50 | 13500 |
| 2025-10-28 | 12.63 | $8.59 | 11000 |
| 2025-10-27 | 13.09 | $8.53 | — |
| 2025-10-24 | 13.69 | $8.53 | 36400 |
| 2025-10-23 | 14.32 | $8.80 | 1136 |
| 2025-10-22 | 14.50 | $8.50 | 40300 |
| 2025-10-21 | 15.15 | $8.39 | 14843 |
| 2025-10-20 | 15.50 | $8.32 | 15500 |
| 2025-10-17 | 15.45 | $8.11 | 12900 |
| 2025-10-16 | 14.57 | $8.22 | 13400 |
| 2025-10-15 | 13.90 | $8.30 | — |
| 2025-10-14 | 13.39 | $8.30 | 39248 |
| 2025-10-13 | 12.86 | $8.25 | 5000 |
| 2025-10-10 | 12.02 | $8.31 | 39702 |
| 2025-10-09 | 11.27 | $8.48 | — |
| 2025-10-08 | 10.91 | $8.48 | 11400 |
| 2025-10-07 | 10.53 | $8.62 | — |
| 2025-10-06 | 10.54 | $8.62 | 1800 |
| 2025-10-03 | 10.55 | $8.62 | 24500 |
| 2025-10-02 | 10.62 | $8.67 | 8519 |
| 2025-10-01 | 10.82 | $8.67 | 9800 |
| 2025-09-30 | 11.04 | $8.60 | 14900 |
| 2025-09-29 | 11.06 | $8.69 | 1141 |
| 2025-09-26 | 11.58 | $8.71 | — |
| 2025-09-25 | 12.18 | $8.71 | 7038 |
| 2025-09-24 | 12.81 | $8.68 | — |
| 2025-09-23 | 13.40 | $8.68 | 13509 |
| 2025-09-22 | 14.03 | $8.66 | 32407 |
| 2025-09-19 | 14.35 | $8.64 | 45000 |
| 2025-09-18 | 14.64 | $8.55 | 69643 |
| 2025-09-17 | 14.83 | $8.64 | 23626 |
| 2025-09-16 | 15.33 | $8.67 | 19411 |
| 2025-09-15 | 15.86 | $8.60 | 108400 |
| 2025-09-12 | 16.37 | $8.61 | 10924 |
| 2025-09-11 | 17.07 | $8.54 | — |
| 2025-09-10 | 17.61 | $8.54 | 22441 |
| 2025-09-09 | 18.18 | $8.38 | 112200 |
| 2025-09-08 | 18.47 | $8.44 | 21042 |
| 2025-09-05 | 18.91 | $8.59 | 40300 |
| 2025-09-04 | 18.90 | $8.58 | 56648 |
| 2025-09-03 | 18.90 | $8.50 | 41620 |
| 2025-09-02 | 18.96 | $8.57 | 12100 |
| 2025-08-29 | 18.97 | $8.38 | — |
| 2025-08-28 | 19.53 | $8.38 | — |
| 2025-08-27 | 20.12 | $8.38 | 15200 |
| 2025-08-26 | 20.75 | $8.38 | 11114 |
| 2025-08-25 | 21.40 | $8.47 | 22600 |
| 2025-08-22 | 22.26 | $8.71 | 19845 |
| 2025-08-21 | 23.17 | $8.25 | 10403 |
| 2025-08-20 | 23.03 | $8.13 | 30727 |
| 2025-08-19 | 22.54 | $8.10 | 10800 |
| 2025-08-18 | 22.02 | $8.11 | — |
| 2025-08-15 | 21.10 | $8.11 | 50900 |
| 2025-08-14 | 20.13 | $8.61 | — |
| 2025-08-13 | 19.84 | $8.61 | 18300 |
| 2025-08-12 | 19.53 | $8.51 | 22611 |
| 2025-08-11 | 18.92 | $8.42 | 18330 |
| 2025-08-08 | 18.01 | $8.54 | — |
| 2025-08-07 | 17.34 | $8.54 | — |
| 2025-08-06 | 16.63 | $8.54 | 9000 |
| 2025-08-05 | 15.89 | $8.33 | 9000 |
| 2025-08-04 | 14.78 | $8.45 | — |
| 2025-08-01 | 14.26 | $8.45 | 11406 |
| 2025-07-31 | 13.71 | $8.47 | 4332 |
| 2025-07-30 | 13.25 | $8.74 | — |
| 2025-07-29 | 13.25 | $8.74 | 1638 |
| 2025-07-28 | 13.24 | $8.78 | 5246 |
| 2025-07-25 | 13.24 | $8.54 | 8700 |
| 2025-07-24 | 12.64 | $8.69 | — |
| 2025-07-23 | 12.27 | $8.69 | 7000 |
| 2025-07-22 | 11.87 | $8.48 | 7646 |
| 2025-07-21 | 10.99 | $8.50 | 4700 |
| 2025-07-18 | 10.10 | $8.90 | — |
| 2025-07-17 | 9.81 | $8.90 | 5619 |
| 2025-07-16 | 9.51 | $8.96 | 6642 |
| 2025-07-15 | 9.29 | $9.10 | 23800 |
| 2025-07-14 | 9.33 | $9.27 | 4910 |
| 2025-07-11 | 9.71 | $9.45 | 1534 |
| 2025-07-10 | 9.95 | $9.42 | 10105 |
| 2025-07-09 | 10.25 | $9.26 | — |
| 2025-07-08 | 10.67 | $9.26 | — |
| 2025-07-07 | 11.12 | $9.26 | 19644 |
| 2025-07-03 | 11.59 | $9.32 | 2900 |
| 2025-07-02 | 12.17 | $9.35 | 8800 |
| 2025-07-01 | 12.78 | $9.66 | 423 |
| 2025-06-30 | 12.70 | $8.95 | 4047 |
| 2025-06-27 | 12.67 | $8.96 | 2349 |
| 2025-06-26 | 12.66 | $8.91 | — |
| 2025-06-25 | 12.52 | $8.91 | 13500 |
| 2025-06-24 | 12.38 | $8.99 | — |
| 2025-06-23 | 12.47 | $8.99 | 20044 |
| 2025-06-20 | 12.58 | $9.47 | — |
| 2025-06-18 | 12.73 | $9.47 | — |
| 2025-06-17 | 12.88 | $9.47 | 12700 |
| 2025-06-16 | 13.04 | $9.38 | 13539 |
| 2025-06-13 | 13.22 | $9.46 | 4401 |
| 2025-06-12 | 13.63 | $9.40 | 4000 |
| 2025-06-11 | 13.50 | $9.47 | 2000 |
| 2025-06-10 | 13.19 | $9.15 | — |
| 2025-06-09 | 13.43 | $9.15 | 5300 |
| 2025-06-06 | 13.68 | $9.00 | — |
| 2025-06-05 | 14.24 | $9.00 | — |
| 2025-06-04 | 14.83 | $9.00 | 6513 |
| 2025-06-03 | 15.45 | $9.16 | 44100 |
| 2025-06-02 | 15.78 | $9.03 | 4800 |
| 2025-05-30 | 16.47 | $8.86 | 20200 |
| 2025-05-29 | 15.78 | $8.79 | 5000 |
| 2025-05-28 | 15.16 | $8.71 | — |
| 2025-05-27 | 14.64 | $8.71 | 1300 |
| 2025-05-23 | 14.10 | $8.65 | 21800 |
| 2025-05-22 | 13.63 | $8.63 | — |
| 2025-05-21 | 13.03 | $8.63 | 39500 |
| 2025-05-20 | 12.40 | $8.45 | — |
| 2025-05-19 | 12.15 | $8.45 | — |
| 2025-05-16 | 11.89 | $8.45 | 4400 |
| 2025-05-15 | 11.62 | $8.30 | 10004 |
| 2025-05-14 | 11.56 | $8.44 | 21610 |
| 2025-05-13 | 11.37 | $8.50 | 34600 |
| 2025-05-12 | 11.10 | $8.36 | 73837 |
| 2025-05-09 | 11.01 | $7.95 | 27000 |
| 2025-05-08 | 11.55 | $8.08 | 52401 |
| 2025-05-07 | 12.04 | $8.34 | — |
| 2025-05-06 | 11.80 | $8.34 | — |
| 2025-05-05 | 11.55 | $8.34 | 18700 |
| 2025-05-02 | 11.29 | $8.39 | 45434 |
| 2025-05-01 | 11.01 | $7.82 | — |
| 2025-04-30 | 11.34 | $7.82 | 13833 |
| 2025-04-29 | 11.69 | $8.25 | 26500 |
| 2025-04-28 | 11.80 | $8.18 | — |
| 2025-04-25 | 12.03 | $8.18 | 11501 |
| 2025-04-24 | 12.28 | $7.99 | — |
| 2025-04-23 | 12.86 | $7.99 | 12338 |
| 2025-04-22 | 13.48 | $8.05 | 1300 |
| 2025-04-21 | 14.08 | $7.93 | 18500 |
| 2025-04-17 | 14.50 | $8.01 | 12705 |
| 2025-04-16 | 15.06 | $7.88 | 6836 |
| 2025-04-15 | 15.52 | $7.86 | 4414 |
| 2025-04-14 | 15.78 | $7.97 | 20540 |
| 2025-04-11 | 16.13 | $7.68 | — |
| 2025-04-10 | 15.75 | $7.68 | 25411 |
| 2025-04-09 | 15.35 | $8.10 | 37313 |
| 2025-04-08 | 14.92 | $7.74 | 9400 |
| 2025-04-07 | 13.76 | $7.86 | 63738 |
| 2025-04-04 | 12.60 | $8.28 | 100336 |
| 2025-04-03 | 11.89 | $9.32 | 16700 |
| 2025-04-02 | 12.10 | $9.49 | 65500 |
| 2025-04-01 | 12.33 | $9.15 | — |
| 2025-03-31 | 12.55 | $9.15 | 5238 |
| 2025-03-28 | 12.77 | $9.20 | 6544 |
| 2025-03-27 | 13.25 | $9.26 | 5300 |
| 2025-03-26 | 13.88 | $9.49 | 3300 |
| 2025-03-25 | 14.13 | $9.27 | — |
| 2025-03-24 | 14.85 | $9.27 | — |
| 2025-03-21 | 15.61 | $9.27 | 32306 |
| 2025-03-20 | 16.41 | $9.29 | 13800 |
| 2025-03-19 | 17.07 | $9.18 | 12332 |
| 2025-03-18 | 17.93 | $9.01 | 10042 |
| 2025-03-17 | 18.45 | $8.96 | 14327 |
| 2025-03-14 | 18.87 | $8.88 | 32639 |
| 2025-03-13 | 19.13 | $8.70 | — |
| 2025-03-12 | 18.94 | $8.70 | 1245 |
| 2025-03-11 | 18.75 | $8.74 | — |
| 2025-03-10 | 18.61 | $8.74 | 2630 |
| 2025-03-07 | 18.46 | $8.81 | 7210 |
| 2025-03-06 | 18.55 | $8.60 | 2600 |
| 2025-03-05 | 18.13 | $8.59 | 12700 |
| 2025-03-04 | 17.63 | $8.41 | 12202 |
| 2025-03-03 | 16.65 | $8.34 | 17028 |
| 2025-02-28 | 15.61 | $8.52 | 1926 |
| 2025-02-27 | 14.73 | $8.93 | 100 |
| 2025-02-26 | 14.37 | $9.01 | 3800 |
| 2025-02-25 | 14.12 | $9.07 | 100 |
| 2025-02-24 | 13.95 | $9.38 | — |
| 2025-02-21 | 14.31 | $9.38 | 7300 |
| 2025-02-20 | 14.68 | $9.49 | 3100 |
| 2025-02-19 | 14.82 | $9.40 | 15100 |
| 2025-02-18 | 14.77 | $9.43 | 13824 |
| 2025-02-14 | 14.73 | $9.32 | 18827 |
| 2025-02-13 | 14.75 | $9.43 | 50500 |
| 2025-02-12 | 14.95 | $9.55 | 92125 |
| 2025-02-11 | 15.17 | $9.28 | — |
| 2025-02-10 | 14.88 | $9.28 | 1014 |
| 2025-02-07 | 14.58 | $9.36 | 28339 |
| 2025-02-06 | 14.33 | $9.52 | 1300 |
| 2025-02-05 | 14.27 | $9.58 | 100 |
| 2025-02-04 | 14.32 | $9.25 | 4331 |
| 2025-02-03 | 13.79 | $9.05 | 16000 |
| 2025-01-31 | 12.82 | $9.11 | 18100 |
| 2025-01-30 | 12.16 | $9.50 | 14000 |
| 2025-01-29 | 12.00 | $9.52 | — |
| 2025-01-28 | 11.85 | $9.52 | 5720 |
| 2025-01-27 | 11.69 | $9.73 | 19400 |
| 2025-01-24 | 11.73 | $9.88 | 7404 |
| 2025-01-23 | 12.09 | $10.15 | 4743 |
| 2025-01-22 | 12.55 | $10.13 | 9611 |
| 2025-01-21 | 13.07 | $10.07 | 9940 |
| 2025-01-17 | 13.65 | $10.15 | — |
| 2025-01-16 | 14.13 | $10.15 | 13534 |
| 2025-01-15 | 14.64 | $10.25 | 17900 |
| 2025-01-14 | 15.03 | $9.95 | 14300 |
| 2025-01-13 | 15.81 | $10.18 | 25737 |
| 2025-01-10 | 16.52 | $9.73 | 13900 |
| 2025-01-08 | 16.83 | $9.48 | 57329 |
| 2025-01-07 | 17.16 | $9.86 | 44036 |
| 2025-01-06 | 18.00 | $9.73 | — |
| 2025-01-03 | 18.66 | $9.73 | 132 |
| 2025-01-02 | 19.36 | $9.66 | 6100 |
| 2024-12-31 | 19.99 | $9.38 | 1200 |
| 2024-12-30 | 20.23 | $9.27 | 17800 |
| 2024-12-27 | 20.32 | $9.24 | 4949 |
| 2024-12-26 | 20.58 | $10.25 | 100 |
| 2024-12-24 | 21.01 | $9.09 | — |
| 2024-12-23 | 20.22 | $9.09 | 1100 |
| 2024-12-20 | 19.38 | $9.43 | 9724 |
| 2024-12-19 | 18.59 | $9.15 | 10502 |
| 2024-12-18 | 17.70 | $9.30 | 20700 |
| 2024-12-17 | 16.97 | $9.44 | 11900 |
| 2024-12-16 | 16.36 | $9.63 | 512 |
| 2024-12-13 | 16.11 | $9.72 | 8209 |
| 2024-12-12 | 15.87 | $9.96 | 5900 |
| 2024-12-11 | 15.91 | $9.98 | 96346 |
| 2024-12-10 | 16.23 | $10.04 | 3137 |
| 2024-12-09 | 16.74 | $10.07 | 1406 |
| 2024-12-06 | 17.35 | $9.91 | 3900 |
| 2024-12-05 | 17.54 | $9.97 | 400 |
| 2024-12-04 | 17.85 | $10.06 | 2200 |
| 2024-12-03 | 18.31 | $10.05 | 37545 |
| 2024-12-02 | 18.81 | $10.00 | 33100 |
| 2024-11-29 | 19.27 | $10.15 | 29300 |
| 2024-11-27 | 20.02 | $10.34 | 11021 |
| 2024-11-26 | 20.90 | $10.13 | 30800 |
| 2024-11-25 | 21.54 | $10.68 | — |
| 2024-11-22 | 22.03 | $10.68 | 17140 |
| 2024-11-21 | 22.55 | $10.57 | 32903 |
| 2024-11-20 | 23.32 | $10.58 | — |
| 2024-11-19 | 23.98 | $10.58 | 2331 |
| 2024-11-18 | 24.67 | $10.73 | 13148 |
| 2024-11-15 | 24.91 | $11.18 | — |
| 2024-11-14 | 23.85 | $11.18 | — |
| 2024-11-13 | 22.74 | $11.18 | 5636 |
| 2024-11-12 | 21.57 | $10.63 | — |
| 2024-11-11 | 21.07 | $10.63 | — |
| 2024-11-08 | 20.56 | $10.63 | — |
| 2024-11-07 | 20.01 | $10.63 | 20813 |
| 2024-11-06 | 19.44 | $10.43 | 11415 |
| 2024-11-05 | 19.28 | $10.00 | 3700 |
| 2024-11-04 | 20.29 | $9.97 | 11100 |
| 2024-11-01 | 21.28 | $9.69 | 6827 |
| 2024-10-31 | 21.61 | $9.67 | 41100 |
| 2024-10-30 | 21.89 | $9.78 | 29811 |
| 2024-10-29 | 22.51 | $9.86 | 18309 |
| 2024-10-28 | 23.33 | $10.03 | — |
| 2024-10-25 | 24.44 | $10.03 | 8206 |
| 2024-10-24 | 25.60 | $9.85 | 1323 |
| 2024-10-23 | 26.57 | $9.95 | 7000 |
| 2024-10-22 | 27.85 | $9.99 | 1818 |
| 2024-10-21 | 29.32 | $10.01 | 13000 |
| 2024-10-18 | 30.81 | $10.14 | 3924 |
| 2024-10-17 | 32.03 | $10.28 | 2000 |
| 2024-10-16 | 32.90 | $10.28 | 5407 |
| 2024-10-15 | 33.82 | $10.25 | 32921 |
| 2024-10-14 | 35.08 | $10.43 | 3550 |
| 2024-10-11 | 35.69 | $10.43 | 42735 |
| 2024-10-10 | 36.33 | $10.25 | 8400 |
| 2024-10-09 | 37.39 | $10.32 | 5100 |
| 2024-10-08 | 38.29 | $10.32 | 79247 |
| 2024-10-07 | 39.23 | $10.37 | 319600 |
| 2024-10-04 | 40.98 | $10.37 | 13000 |
| 2024-10-03 | 42.83 | $10.61 | 300 |
| 2024-10-02 | 44.61 | $10.27 | 1000 |
| 2024-10-01 | 46.48 | $10.17 | 1027 |
| 2024-09-30 | 48.18 | $9.78 | 2500 |
| 2024-09-27 | 48.21 | $9.78 | 160300 |
| 2024-09-26 | 48.24 | $9.78 | 80650 |
| 2024-09-25 | 48.26 | $9.78 | 1000 |
| 2024-09-24 | 48.29 | $9.78 | 100 |
| 2024-09-23 | 48.32 | $9.75 | 10700 |
| 2024-09-20 | 48.36 | $9.72 | 28850 |
| 2024-09-19 | 48.09 | $9.72 | 42775 |
| 2024-09-18 | 47.82 | $9.72 | 500 |
| 2024-09-17 | 47.52 | $9.63 | 49737 |
| 2024-09-16 | 46.86 | $9.63 | 500 |
| 2024-09-13 | 46.16 | $9.70 | 56700 |
| 2024-09-12 | 45.51 | $9.70 | 4600 |
| 2024-09-11 | 44.83 | $9.70 | 600 |
| 2024-09-10 | 44.11 | $9.61 | 100 |
| 2024-09-09 | 43.04 | $9.91 | 1400 |
| 2024-09-06 | 42.17 | $10.18 | 900 |
| 2024-09-05 | 41.49 | $10.51 | 5000 |
| 2024-09-04 | 41.22 | $10.37 | 12335 |
| 2024-09-03 | 40.70 | $10.50 | 9400 |
| 2024-08-30 | 40.42 | $10.63 | 14100 |
| 2024-08-29 | 40.32 | $10.63 | 35000 |
| 2024-08-28 | 40.22 | $10.63 | 8500 |
| 2024-08-27 | 40.11 | $10.63 | 2217 |
| 2024-08-26 | 40.00 | $10.63 | 9500 |
| 2024-08-23 | 39.91 | $10.63 | 4949 |
| 2024-08-22 | 39.81 | $10.35 | 6300 |
| 2024-08-21 | 38.75 | $10.40 | 6300 |
| 2024-08-20 | 37.76 | $10.52 | 15244 |
| 2024-08-19 | 36.86 | $10.51 | 11700 |
| 2024-08-16 | 35.87 | $10.51 | 4516 |
| 2024-08-15 | 34.82 | $10.51 | 5900 |
| 2024-08-14 | 33.72 | $10.42 | 15700 |
| 2024-08-13 | 32.27 | $10.65 | 42800 |
| 2024-08-12 | 30.94 | $10.65 | 19000 |
| 2024-08-09 | 29.54 | $10.65 | 7800 |
| 2024-08-08 | 28.06 | $10.65 | 118500 |
| 2024-08-07 | 26.51 | $11.20 | 14200 |
| 2024-08-06 | 25.38 | $11.20 | 17400 |
| 2024-08-05 | 24.19 | $11.20 | 19000 |
| 2024-08-02 | 22.94 | $11.20 | 1321 |
| 2024-08-01 | 21.62 | $12.19 | 19800 |
| 2024-07-31 | 21.61 | $12.19 | 25513 |
| 2024-07-30 | 21.60 | $12.47 | 20600 |
| 2024-07-29 | 22.20 | $12.47 | 900 |
| 2024-07-26 | 22.82 | $12.47 | 5400 |
| 2024-07-25 | 23.48 | $12.66 | 10100 |
| 2024-07-24 | 24.61 | $12.66 | 7600 |
| 2024-07-23 | 25.80 | $12.66 | 6700 |
| 2024-07-22 | 27.06 | $12.66 | 7001 |
| 2024-07-19 | 28.37 | $12.73 | 3028 |
| 2024-07-18 | 29.82 | $12.77 | 6707 |
| 2024-07-17 | 31.27 | $12.91 | 11345 |
| 2024-07-16 | 32.66 | $13.34 | 1100 |
| 2024-07-15 | 32.87 | $13.34 | 23500 |
| 2024-07-12 | 33.09 | $13.34 | 7100 |
| 2024-07-11 | 33.31 | $13.56 | 15400 |
| 2024-07-10 | 32.93 | $13.49 | 19000 |
| 2024-07-09 | 32.61 | $13.58 | 19600 |
| 2024-07-08 | 32.28 | $13.30 | 47309 |
| 2024-07-05 | 32.30 | $13.40 | 100 |
| 2024-07-03 | 32.04 | $13.50 | 101 |
| 2024-07-02 | 31.48 | $13.75 | 13550 |
| 2024-07-01 | 30.09 | $13.75 | 300 |
| 2024-06-28 | 28.62 | $13.50 | 500 |
| 2024-06-27 | 27.29 | $13.12 | 525 |
| 2024-06-26 | 26.35 | $12.79 | 600 |
| 2024-06-25 | 25.84 | $12.40 | 8575 |
| 2024-06-24 | 26.15 | $12.40 | 1900 |
| 2024-06-21 | 26.49 | $12.52 | 200 |
| 2024-06-20 | 26.38 | $12.55 | 200 |
| 2024-06-18 | 26.27 | $12.55 | 120 |
| 2024-06-17 | 25.80 | $12.51 | 3600 |
| 2024-06-14 | 25.38 | $12.51 | 402 |
| 2024-06-13 | 24.94 | $12.51 | 2600 |
| 2024-06-12 | 24.11 | $12.54 | 100 |
| 2024-06-11 | 23.07 | $12.54 | 600 |
| 2024-06-10 | 21.98 | $12.60 | 100 |
| 2024-06-07 | 20.62 | $12.60 | 523 |
| 2024-06-06 | 19.19 | $12.59 | 10600 |
| 2024-06-05 | 17.69 | $12.45 | 100 |
| 2024-06-04 | 16.29 | $12.45 | 500 |
| 2024-06-03 | 14.81 | $12.35 | 36200 |
| 2024-05-31 | 13.37 | $12.10 | 1200 |
| 2024-05-30 | 12.18 | $11.47 | 100 |
| 2024-05-29 | 12.11 | $11.47 | 100 |
| 2024-05-28 | 12.03 | $11.47 | 131 |
| 2024-05-24 | 11.95 | $11.45 | 910 |
| 2024-05-23 | 11.87 | $11.11 | 1100 |
| 2024-05-22 | 12.33 | $11.10 | 200 |
| 2024-05-21 | 12.81 | $11.19 | 100 |
| 2024-05-20 | 13.41 | $11.28 | 3100 |
| 2024-05-17 | 13.81 | $11.21 | 100 |
| 2024-05-16 | 13.75 | $11.21 | 2312 |
| 2024-05-15 | 13.67 | $11.19 | 601 |
| 2024-05-14 | 13.60 | $11.39 | 2439 |
| 2024-05-13 | 13.99 | $11.42 | 100 |
| 2024-05-10 | 14.50 | $11.42 | 100 |
| 2024-05-09 | 15.05 | $11.42 | 100 |
| 2024-05-08 | 15.62 | $11.42 | 100 |
| 2024-05-07 | 16.22 | $11.42 | 200 |
| 2024-05-06 | 16.86 | $11.39 | 900 |
| 2024-05-03 | 17.53 | $11.54 | 100 |
| 2024-05-02 | 18.35 | $11.65 | 400 |
| 2024-05-01 | 19.20 | $11.61 | 334 |
| 2024-04-30 | 19.96 | $11.64 | 1400 |
| 2024-04-29 | 20.70 | $11.97 | — |
| 2024-04-26 | 20.74 | $11.97 | 4700 |
| 2024-04-25 | 20.78 | $11.97 | 5212 |
| 2024-04-24 | 20.82 | $11.75 | 500 |
| 2024-04-23 | 21.19 | $11.79 | 4618 |
| 2024-04-22 | 21.59 | $11.70 | 30100 |
| 2024-04-19 | 22.09 | $11.61 | 7000 |
| 2024-04-18 | 22.82 | $11.61 | 600 |
| 2024-04-17 | 23.58 | $11.60 | 936 |
| 2024-04-16 | 24.38 | $11.71 | 4442 |
| 2024-04-15 | 25.14 | $12.00 | 8150 |
| 2024-04-12 | 25.31 | $12.00 | 441 |
| 2024-04-11 | 25.49 | $12.28 | 110145 |
| 2024-04-10 | 25.21 | $12.34 | 406 |
| 2024-04-09 | 24.72 | $12.49 | 5837 |
| 2024-04-08 | 23.95 | $12.43 | 2500 |
| 2024-04-05 | 23.19 | $12.39 | 3000 |
| 2024-04-04 | 22.44 | $12.32 | 10100 |
| 2024-04-03 | 21.49 | $12.59 | 34401 |
| 2024-04-02 | 20.50 | $12.05 | 400 |
| 2024-04-01 | 19.93 | $12.10 | 103321 |
| 2024-03-28 | 19.32 | $11.55 | 500 |
| 2024-03-27 | 19.24 | $11.73 | 2700 |
| 2024-03-26 | 19.16 | $11.30 | 2400 |
| 2024-03-25 | 19.59 | $10.86 | 100 |
| 2024-03-22 | 20.56 | $10.58 | 102 |
| 2024-03-21 | 21.11 | $10.54 | 100 |
| 2024-03-20 | 21.61 | $10.16 | 8725 |
| 2024-03-19 | 21.40 | $10.16 | 1100 |
| 2024-03-18 | 21.19 | $10.06 | 400 |
| 2024-03-15 | 20.75 | $9.99 | 6045 |
| 2024-03-14 | 20.30 | $10.24 | 9012 |
| 2024-03-13 | 20.10 | $10.24 | 1400 |
| 2024-03-12 | 19.88 | $10.28 | 115 |
| 2024-03-11 | 19.70 | $10.41 | 9300 |
| 2024-03-08 | 19.65 | $10.41 | 100 |
| 2024-03-07 | 19.60 | $10.05 | — |
| 2024-03-06 | 18.94 | $10.05 | 2844 |
| 2024-03-05 | 18.25 | $10.23 | — |
| 2024-03-04 | 17.70 | $10.23 | 1400 |
| 2024-03-01 | 17.11 | $10.70 | 3433 |
| 2024-02-29 | 16.75 | $10.25 | 8933 |
| 2024-02-28 | 15.61 | $10.46 | — |
| 2024-02-27 | 15.67 | $10.46 | — |
| 2024-02-26 | 15.72 | $10.46 | — |
| 2024-02-23 | 15.78 | $10.46 | 1100 |
| 2024-02-22 | 15.84 | $9.85 | — |
| 2024-02-21 | 14.71 | $9.85 | 1000 |
| 2024-02-20 | 13.52 | $11.08 | — |
| 2024-02-16 | 14.13 | $11.08 | — |
| 2024-02-15 | 14.77 | $11.08 | — |
| 2024-02-14 | 15.45 | $11.08 | — |
| 2024-02-13 | 16.16 | $11.08 | 800 |
| 2024-02-12 | 16.91 | $11.16 | 100 |
| 2024-02-09 | 17.75 | $10.74 | 5021 |
| 2024-02-08 | 17.84 | $10.85 | — |
| 2024-02-07 | 18.14 | $10.85 | — |
| 2024-02-06 | 18.44 | $10.85 | — |
| 2024-02-05 | 18.77 | $10.85 | 1200 |
| 2024-02-02 | 19.11 | $10.99 | 1100 |
| 2024-02-01 | 19.75 | $11.09 | 1000 |
| 2024-01-31 | 20.67 | $11.38 | — |
| 2024-01-30 | 21.33 | $11.38 | — |
| 2024-01-29 | 22.02 | $11.38 | 1500 |
| 2024-01-26 | 22.74 | $10.94 | — |
| 2024-01-25 | 23.60 | $10.94 | 100 |
| 2024-01-24 | 24.49 | $10.68 | — |
| 2024-01-23 | 24.91 | $10.68 | 3300 |
| 2024-01-22 | 25.36 | $10.54 | — |
| 2024-01-19 | 25.53 | $10.54 | — |
| 2024-01-18 | 25.71 | $10.54 | — |
| 2024-01-17 | 25.90 | $10.54 | 10749 |
| 2024-01-16 | 26.10 | $10.88 | — |
| 2024-01-12 | 26.83 | $10.88 | 400 |
| 2024-01-11 | 27.59 | $10.88 | 2926 |
| 2024-01-10 | 28.40 | $11.20 | 100 |
| 2024-01-09 | 29.67 | $12.03 | 400 |
| 2024-01-08 | 29.94 | $12.03 | 700 |
| 2024-01-05 | 30.21 | $12.03 | 650 |
| 2024-01-04 | 30.50 | $12.03 | 600 |
| 2024-01-03 | 30.81 | $12.03 | 7030 |
| 2024-01-02 | 31.13 | $12.23 | 1000 |
| 2023-12-29 | 31.24 | $12.14 | 4200 |
| 2023-12-28 | 31.42 | $12.30 | 437 |
| 2023-12-27 | 30.80 | $12.30 | 6900 |
| 2023-12-26 | 30.16 | $11.56 | 600 |
| 2023-12-22 | 30.27 | $12.15 | 600 |
| 2023-12-21 | 28.84 | $11.96 | 800 |
| 2023-12-20 | 27.51 | $11.96 | 2500 |
| 2023-12-19 | 26.11 | $11.80 | 900 |
| 2023-12-18 | 24.92 | $11.80 | 1200 |
| 2023-12-15 | 23.67 | $11.49 | 300 |
| 2023-12-14 | 22.70 | $11.61 | 2500 |
| 2023-12-13 | 21.43 | $11.45 | 1704 |
| 2023-12-12 | 20.31 | $11.24 | 1000 |
| 2023-12-11 | 19.41 | $11.24 | 1900 |
| 2023-12-08 | 18.46 | $11.12 | 800 |
| 2023-12-07 | 17.07 | $11.12 | 600 |
| 2023-12-06 | 15.61 | $11.12 | 800 |
| 2023-12-05 | 14.07 | $10.06 | 700 |
| 2023-12-04 | 14.45 | $10.06 | 700 |
| 2023-12-01 | 14.85 | $10.06 | 750 |
| 2023-11-30 | 15.27 | $10.06 | 800 |
| 2023-11-29 | 15.71 | $10.06 | 500 |
| 2023-11-28 | 16.18 | $10.06 | 115 |
| 2023-11-27 | 16.67 | $10.28 | 700 |
| 2023-11-24 | 16.58 | $10.28 | 2000 |
| 2023-11-22 | 16.49 | $10.06 | 850 |
| 2023-11-21 | 16.85 | $10.06 | 816 |
| 2023-11-20 | 17.23 | $10.06 | 925 |
| 2023-11-17 | 17.64 | $10.06 | 1200 |
| 2023-11-16 | 18.06 | $10.01 | 900 |
| 2023-11-15 | 18.61 | $10.23 | 1200 |
| 2023-11-14 | 18.65 | $10.15 | 900 |
| 2023-11-13 | 18.85 | $9.96 | 1000 |
| 2023-11-10 | 19.41 | $9.96 | 1050 |
| 2023-11-09 | 20.00 | $9.96 | 1536 |
| 2023-11-08 | 20.63 | $9.91 | 1100 |
| 2023-11-07 | 21.45 | $9.91 | 100 |
| 2023-11-06 | 22.31 | $10.44 | 1749 |
| 2023-11-03 | 22.01 | $10.53 | 106 |
| 2023-11-02 | 22.00 | $9.61 | 1100 |
| 2023-11-01 | 21.92 | $9.61 | 1400 |
| 2023-10-31 | 21.83 | $9.49 | 1100 |
| 2023-10-30 | 21.26 | $9.49 | 1300 |
| 2023-10-27 | 20.65 | $9.44 | 1100 |
| 2023-10-26 | 19.82 | $9.44 | 8001 |
| 2023-10-25 | 18.93 | $10.05 | 1000 |
| 2023-10-24 | 19.56 | $10.05 | 1000 |
| 2023-10-23 | 20.21 | $10.05 | 1000 |
| 2023-10-20 | 20.90 | $10.05 | 1000 |
| 2023-10-19 | 21.63 | $10.05 | 550 |
| 2023-10-18 | 22.39 | $10.05 | 205 |
| 2023-10-17 | 23.20 | $10.15 | 105 |
| 2023-10-16 | 24.34 | $10.08 | 410 |
| 2023-10-13 | 25.31 | $10.26 | 100 |
| 2023-10-12 | 26.40 | $10.26 | 403 |
| 2023-10-11 | 27.54 | $9.84 | 950 |
| 2023-10-10 | 27.60 | $9.84 | 1375 |
| 2023-10-09 | 27.67 | $9.84 | 1587 |
| 2023-10-06 | 27.74 | $9.84 | 604 |
| 2023-10-05 | 27.81 | $9.77 | 1800 |
| 2023-10-04 | 27.60 | $9.77 | 713 |
| 2023-10-03 | 27.37 | $9.79 | 820 |
| 2023-10-02 | 27.35 | $9.82 | 1800 |
| 2023-09-29 | 27.44 | $10.00 | 100 |
| 2023-09-28 | 27.97 | $10.33 | 1200 |
| 2023-09-27 | 29.30 | $10.33 | 632 |
| 2023-09-26 | 30.70 | $10.66 | 900 |
| 2023-09-25 | 30.59 | $10.66 | 200 |
| 2023-09-22 | 30.48 | $10.70 | 750 |
| 2023-09-21 | 30.14 | $10.70 | 600 |
| 2023-09-20 | 29.78 | $10.70 | 550 |
| 2023-09-19 | 29.41 | $10.70 | 500 |
| 2023-09-18 | 29.01 | $10.70 | 722 |
| 2023-09-15 | 28.59 | $10.73 | 2700 |
| 2023-09-14 | 27.97 | $10.43 | 400 |
| 2023-09-13 | 28.04 | $10.52 | 400 |
| 2023-09-12 | 27.66 | $10.52 | 400 |
| 2023-09-11 | 27.25 | $10.52 | 1800 |
| 2023-09-08 | 26.83 | $10.52 | 2000 |
| 2023-09-07 | 26.39 | $10.52 | 400 |
| 2023-09-06 | 25.92 | $10.52 | 3400 |
| 2023-09-05 | 25.42 | $10.52 | 106 |
| 2023-09-01 | 24.90 | $10.52 | 1400 |
| 2023-08-31 | 24.36 | $10.33 | 5600 |
| 2023-08-30 | 24.14 | $10.35 | 500 |
| 2023-08-29 | 23.83 | $10.25 | 600 |
| 2023-08-28 | 23.71 | $10.25 | 2600 |
| 2023-08-25 | 23.58 | $10.19 | 300 |
| 2023-08-24 | 23.58 | $10.23 | — |
| 2023-08-23 | 23.45 | $10.23 | 100 |
| 2023-08-22 | 23.32 | $10.20 | 2150 |
| 2023-08-21 | 23.22 | $10.20 | 13808 |
| 2023-08-18 | 23.13 | $10.02 | 2925 |
| 2023-08-17 | 23.33 | $10.02 | 600 |
| 2023-08-16 | 23.54 | $10.12 | 1000 |
| 2023-08-15 | 23.51 | $10.08 | 749 |
| 2023-08-14 | 23.55 | $10.00 | 3312 |
| 2023-08-11 | 23.70 | $10.00 | 35400 |
| 2023-08-10 | 23.87 | $10.10 | 800 |
| 2023-08-09 | 24.29 | $10.36 | 100 |
| 2023-08-08 | 24.15 | $10.33 | 37800 |
| 2023-08-07 | 24.00 | $9.90 | 12500 |
| 2023-08-04 | 24.57 | $9.94 | 3506 |
| 2023-08-03 | 24.19 | $9.94 | 312 |
| 2023-08-02 | 23.78 | $9.81 | 200 |
| 2023-08-01 | 23.36 | $10.12 | 23200 |
| 2023-07-31 | 22.67 | $10.02 | 15300 |
| 2023-07-28 | 21.60 | $10.14 | 2700 |
| 2023-07-27 | 20.70 | $9.90 | 3603 |
| 2023-07-26 | 20.09 | $9.90 | 3700 |
| 2023-07-25 | 19.44 | $9.97 | 11647 |
| 2023-07-24 | 18.27 | $9.79 | 300 |
| 2023-07-21 | 17.28 | $9.75 | 3000 |
| 2023-07-20 | 16.28 | $9.64 | 11300 |
| 2023-07-19 | 15.38 | $9.65 | 14300 |
| 2023-07-18 | 14.43 | $9.53 | 7100 |
| 2023-07-17 | 13.59 | $9.33 | 3900 |
| 2023-07-14 | 12.94 | $9.17 | 2002 |
| 2023-07-13 | 12.54 | $9.15 | 14040 |
| 2023-07-12 | 12.15 | $8.88 | 4300 |
| 2023-07-11 | 12.18 | $8.72 | 2050 |
| 2023-07-10 | 12.49 | $8.72 | 11101 |
| 2023-07-07 | 12.83 | $8.38 | 400 |
| 2023-07-06 | 13.13 | $8.38 | 28200 |
| 2023-07-05 | 13.45 | $8.87 | — |
| 2023-07-03 | 13.35 | $8.87 | 603 |
| 2023-06-30 | 13.23 | $8.80 | 12500 |
| 2023-06-29 | 13.83 | $8.57 | 100 |
| 2023-06-28 | 13.82 | $8.48 | 2800 |
| 2023-06-27 | 13.53 | $8.46 | 200 |
| 2023-06-26 | 13.29 | $8.37 | 1530 |
| 2023-06-23 | 12.66 | $8.29 | 29937 |
| 2023-06-22 | 12.08 | $8.60 | 15600 |
| 2023-06-21 | 12.13 | $8.60 | — |
| 2023-06-20 | 12.19 | $8.60 | 7401 |
| 2023-06-16 | 12.25 | $8.85 | 10443 |
| 2023-06-15 | 12.75 | $8.77 | 300 |
| 2023-06-14 | 13.35 | $8.64 | — |
| 2023-06-13 | 13.61 | $8.64 | — |
| 2023-06-12 | 13.88 | $8.64 | 2200 |
| 2023-06-09 | 14.17 | $8.73 | — |
| 2023-06-08 | 14.88 | $8.73 | — |
| 2023-06-07 | 15.63 | $8.73 | — |
| 2023-06-06 | 16.41 | $8.73 | — |
| 2023-06-05 | 17.24 | $8.73 | — |
| 2023-06-02 | 18.12 | $8.73 | 405 |
| 2023-06-01 | 19.03 | $8.45 | — |
| 2023-05-31 | 19.35 | $8.45 | 100 |
| 2023-05-30 | 19.67 | $8.50 | 1300 |
| 2023-05-26 | 20.10 | $8.88 | — |
| 2023-05-25 | 21.02 | $8.88 | 50000 |
| 2023-05-24 | 21.99 | $8.88 | 6200 |
| 2023-05-23 | 23.02 | $8.77 | 700 |
| 2023-05-22 | 24.15 | $8.66 | — |
| 2023-05-19 | 25.13 | $8.66 | 16831 |
| 2023-05-18 | 26.16 | $8.25 | — |
| 2023-05-17 | 26.32 | $8.25 | 26600 |
| 2023-05-16 | 26.49 | $8.25 | 700 |
| 2023-05-15 | 26.66 | $8.64 | 337 |
| 2023-05-12 | 27.45 | $8.53 | 3200 |
| 2023-05-11 | 28.19 | $8.38 | 2400 |
| 2023-05-10 | 28.54 | $8.85 | 14900 |
| 2023-05-09 | 29.75 | $8.85 | 600 |
| 2023-05-08 | 31.02 | $8.45 | 9050 |
| 2023-05-05 | 31.34 | $8.45 | 100 |
| 2023-05-04 | 31.67 | $8.28 | 2721 |
| 2023-05-03 | 31.53 | $8.31 | 400 |
| 2023-05-02 | 31.54 | $8.29 | 20328 |
| 2023-05-01 | 31.25 | $8.57 | 500 |
| 2023-04-28 | 31.39 | $8.74 | 200 |
| 2023-04-27 | 31.84 | $8.66 | 6125 |
| 2023-04-26 | 32.07 | $8.66 | 200 |
| 2023-04-25 | 32.32 | $8.69 | 300 |
| 2023-04-24 | 32.62 | $8.67 | 1000 |
| 2023-04-21 | 32.88 | $8.60 | 1800 |
| 2023-04-20 | 32.97 | $8.49 | 14500 |
| 2023-04-19 | 32.95 | $8.70 | 200 |
| 2023-04-18 | 33.26 | $8.79 | 1310 |
| 2023-04-17 | 33.73 | $8.87 | 105 |
| 2023-04-14 | 34.35 | $9.05 | 1220 |
| 2023-04-13 | 35.31 | $9.27 | 24800 |
| 2023-04-12 | 36.70 | $9.13 | 17000 |
| 2023-04-11 | 38.05 | $9.13 | 8700 |
| 2023-04-10 | 39.29 | $9.08 | 100 |
| 2023-04-06 | 40.45 | $9.20 | 4662 |
| 2023-04-05 | 41.87 | $9.20 | 3200 |
| 2023-04-04 | 43.36 | $9.20 | — |
| 2023-04-03 | 44.94 | $9.20 | 11000 |
| 2023-03-31 | 46.60 | $8.22 | — |
| 2023-03-30 | 45.44 | $8.22 | — |
| 2023-03-29 | 44.23 | $8.22 | — |
| 2023-03-28 | 42.94 | $8.22 | — |
| 2023-03-27 | 41.60 | $8.22 | — |
| 2023-03-24 | 40.18 | $8.22 | 900 |
| 2023-03-23 | 38.68 | $8.31 | — |
| 2023-03-22 | 37.18 | $8.31 | — |
| 2023-03-21 | 35.60 | $8.31 | — |
| 2023-03-20 | 33.94 | $8.31 | — |
| 2023-03-17 | 32.18 | $8.31 | 6125 |
| 2023-03-16 | 30.34 | $8.80 | 32912 |
| 2023-03-15 | 28.63 | $8.90 | 5800 |
| 2023-03-14 | 26.82 | $9.34 | — |
| 2023-03-13 | 25.38 | $9.34 | 800 |
| 2023-03-10 | 23.85 | $9.25 | 3534 |
| 2023-03-09 | 22.24 | $9.76 | — |
| 2023-03-08 | 20.99 | $9.76 | — |
| 2023-03-07 | 19.66 | $9.76 | 27600 |
| 2023-03-06 | 18.27 | $11.01 | — |
| 2023-03-03 | 18.56 | $11.01 | — |
| 2023-03-02 | 18.88 | $11.01 | 600 |
| 2023-03-01 | 19.21 | $10.87 | 300 |
| 2023-02-28 | 19.18 | $10.74 | 32908 |
| 2023-02-27 | 18.82 | $10.68 | — |
| 2023-02-24 | 18.23 | $10.68 | — |
| 2023-02-23 | 17.61 | $10.68 | — |
| 2023-02-22 | 16.97 | $10.68 | — |
| 2023-02-21 | 16.28 | $10.68 | 17100 |
| 2023-02-17 | 15.56 | $11.00 | 17100 |
| 2023-02-16 | 15.04 | $11.11 | 13009 |
| 2023-02-15 | 14.88 | $11.29 | — |
| 2023-02-14 | 15.01 | $11.29 | — |
| 2023-02-13 | 15.14 | $11.29 | 1505 |
| 2023-02-10 | 15.28 | $11.34 | 2919 |
| 2023-02-09 | 15.49 | $11.13 | 6047 |
| 2023-02-08 | 15.25 | $11.16 | — |
| 2023-02-07 | 15.04 | $11.16 | — |
| 2023-02-06 | 14.82 | $11.16 | 600 |
| 2023-02-03 | 14.59 | $11.06 | — |
| 2023-02-02 | 14.82 | $11.06 | 6400 |
| 2023-02-01 | 15.07 | $11.60 | 4100 |
| 2023-01-31 | 15.55 | $11.80 | 74004 |
| 2023-01-30 | 16.22 | $11.66 | — |
| 2023-01-27 | 16.99 | $11.66 | 10100 |
| 2023-01-26 | 17.80 | $11.80 | 600 |
| 2023-01-25 | 18.54 | $11.45 | 500 |
| 2023-01-24 | 19.14 | $11.44 | 501 |
| 2023-01-23 | 19.76 | $11.68 | 613 |
| 2023-01-20 | 20.65 | $11.60 | 245 |
| 2023-01-19 | 21.42 | $11.69 | 1000 |
| 2023-01-18 | 22.37 | $11.69 | 3843 |
| 2023-01-17 | 23.36 | $12.41 | 2300 |
| 2023-01-13 | 23.04 | $12.41 | 3600 |
| 2023-01-12 | 22.70 | $12.41 | — |
| 2023-01-11 | 22.34 | $12.41 | 3500 |
| 2023-01-10 | 21.96 | $12.50 | 300 |
| 2023-01-09 | 21.38 | $11.74 | — |
| 2023-01-06 | 21.73 | $11.74 | 1600 |
| 2023-01-05 | 22.10 | $11.26 | — |
| 2023-01-04 | 22.79 | $11.26 | 9000 |
| 2023-01-03 | 23.51 | $11.13 | 27603 |
| 2022-12-30 | 24.26 | $11.73 | 3036 |
| 2022-12-29 | 24.58 | $11.60 | — |
| 2022-12-28 | 25.17 | $11.60 | 27834 |
| 2022-12-27 | 25.79 | $11.38 | 6500 |
| 2022-12-23 | 26.45 | $11.76 | 2504 |
| 2022-12-22 | 25.96 | $11.63 | 2540 |
| 2022-12-21 | 25.45 | $12.00 | 5105 |
| 2022-12-20 | 24.79 | $11.55 | — |
| 2022-12-19 | 24.85 | $11.55 | — |
| 2022-12-16 | 24.92 | $11.55 | 5000 |
| 2022-12-15 | 24.99 | $11.53 | — |
| 2022-12-14 | 25.43 | $11.53 | — |
| 2022-12-13 | 25.89 | $11.53 | — |
| 2022-12-12 | 26.38 | $11.53 | — |
| 2022-12-09 | 26.89 | $11.53 | 520 |
| 2022-12-08 | 27.43 | $11.60 | 23900 |
| 2022-12-07 | 27.83 | $11.55 | 1000 |
| 2022-12-06 | 28.38 | $11.65 | — |
| 2022-12-05 | 28.64 | $11.65 | 400 |
| 2022-12-02 | 28.91 | $11.86 | 1425 |
| 2022-12-01 | 28.69 | $11.88 | 9400 |
| 2022-11-30 | 28.42 | $11.79 | — |
| 2022-11-29 | 28.53 | $11.79 | 1300 |
| 2022-11-28 | 28.64 | $11.86 | 1135 |
| 2022-11-25 | 28.61 | $11.75 | — |
| 2022-11-23 | 28.76 | $11.75 | 12400 |
| 2022-11-22 | 28.92 | $11.91 | 40000 |
| 2022-11-21 | 28.74 | $11.90 | 17000 |
| 2022-11-18 | 28.60 | $11.97 | 900 |
| 2022-11-17 | 27.78 | $12.05 | 1600 |
| 2022-11-16 | 26.72 | $11.58 | — |
| 2022-11-15 | 26.06 | $11.58 | — |
| 2022-11-14 | 25.36 | $11.58 | — |
| 2022-11-11 | 24.63 | $11.58 | — |
| 2022-11-10 | 23.85 | $11.58 | 20345 |
| 2022-11-09 | 23.04 | $11.62 | 28200 |
| 2022-11-08 | 22.35 | $11.59 | 100 |
| 2022-11-07 | 21.28 | $11.62 | 230 |
| 2022-11-04 | 20.08 | $11.74 | 600 |
| 2022-11-03 | 18.83 | $11.28 | 35340 |
| 2022-11-02 | 17.51 | $10.96 | 800 |
| 2022-11-01 | 16.79 | $10.67 | 300 |
| 2022-10-31 | 16.33 | $10.71 | 15300 |
| 2022-10-28 | 15.78 | $10.67 | 43100 |
| 2022-10-27 | 15.33 | $10.81 | 17338 |
| 2022-10-26 | 14.85 | $10.35 | — |
| 2022-10-25 | 14.86 | $10.35 | 9300 |
| 2022-10-24 | 14.88 | $10.41 | 11500 |
| 2022-10-21 | 14.83 | $10.11 | 1700 |
| 2022-10-20 | 15.13 | $10.31 | — |
| 2022-10-19 | 15.15 | $10.31 | 32300 |
| 2022-10-18 | 15.16 | $10.07 | 900 |
| 2022-10-17 | 15.48 | $9.59 | — |
| 2022-10-14 | 16.15 | $9.59 | 22800 |
| 2022-10-13 | 16.86 | $9.55 | 100 |
| 2022-10-12 | 17.13 | $9.55 | 19600 |
| 2022-10-11 | 17.41 | $9.82 | 4100 |
| 2022-10-10 | 18.01 | $9.78 | 5650 |
| 2022-10-07 | 18.29 | $9.78 | 26300 |
| 2022-10-06 | 18.58 | $9.77 | 53500 |
| 2022-10-05 | 18.89 | $10.36 | 500 |
| 2022-10-04 | 19.74 | $10.42 | 5400 |
| 2022-10-03 | 20.57 | $9.60 | 8425 |
| 2022-09-30 | 20.56 | $9.60 | 2400 |
| 2022-09-29 | 20.54 | $9.60 | 200 |
| 2022-09-28 | 20.62 | $9.07 | 9812 |
| 2022-09-27 | 19.67 | $9.07 | 11200 |
| 2022-09-26 | 18.68 | $9.07 | 700 |
| 2022-09-23 | 17.63 | $9.02 | 1301 |
| 2022-09-22 | 16.52 | $9.78 | 2800 |
| 2022-09-21 | 16.13 | $9.95 | 300 |
| 2022-09-20 | 15.92 | $10.09 | 500 |
| 2022-09-19 | 15.75 | $10.09 | 3000 |
| 2022-09-16 | 15.57 | $9.99 | 523 |
| 2022-09-15 | 15.27 | $10.28 | 500 |
| 2022-09-14 | 15.28 | $10.34 | 900 |
| 2022-09-13 | 15.29 | $10.34 | 100 |
| 2022-09-12 | 15.38 | $10.23 | 5850 |
| 2022-09-09 | 15.30 | $10.23 | 2200 |
| 2022-09-08 | 15.23 | $10.25 | 500 |
| 2022-09-07 | 14.91 | $10.25 | 13800 |
| 2022-09-06 | 14.58 | $10.33 | 3205 |
| 2022-09-02 | 14.23 | $10.13 | 2100 |
| 2022-09-01 | 13.79 | $10.10 | 9523 |
| 2022-08-31 | 13.32 | $10.62 | 900 |
| 2022-08-30 | 13.42 | $10.43 | 500 |
| 2022-08-29 | 13.28 | $11.15 | 300 |
| 2022-08-26 | 13.89 | $11.15 | 200 |
| 2022-08-25 | 14.53 | $11.15 | 33500 |
| 2022-08-24 | 15.20 | $11.01 | 16800 |
| 2022-08-23 | 15.61 | $10.50 | 600 |
| 2022-08-22 | 15.40 | $10.33 | 16900 |
| 2022-08-19 | 14.95 | $10.57 | 25400 |
| 2022-08-18 | 14.76 | $10.45 | 10500 |
| 2022-08-17 | 14.37 | $10.65 | 300 |
| 2022-08-16 | 14.14 | $10.85 | 150 |
| 2022-08-15 | 14.09 | $10.85 | 7900 |
| 2022-08-12 | 14.03 | $11.00 | 32900 |
| 2022-08-11 | 14.11 | $11.23 | 100 |
| 2022-08-10 | 14.40 | $11.23 | 100 |
| 2022-08-09 | 14.71 | $11.23 | 4600 |
| 2022-08-08 | 15.03 | $11.02 | 3401 |
| 2022-08-05 | 15.19 | $10.89 | 110 |
| 2022-08-04 | 15.19 | $11.34 | 100 |
| 2022-08-03 | 15.55 | $11.34 | 100 |
| 2022-08-02 | 15.93 | $11.65 | 1000 |
| 2022-08-01 | 16.41 | $12.49 | 3800 |
| 2022-07-29 | 16.69 | $11.99 | 104 |
| 2022-07-28 | 17.43 | $11.29 | 1140 |
| 2022-07-27 | 18.01 | $11.25 | 100 |
| 2022-07-26 | 18.32 | $11.25 | — |
| 2022-07-25 | 18.64 | $11.25 | 519 |
| 2022-07-22 | 18.98 | $11.01 | — |
| 2022-07-21 | 18.99 | $11.01 | 10100 |
| 2022-07-20 | 19.01 | $10.92 | 15200 |
| 2022-07-19 | 19.10 | $11.03 | 1000 |
| 2022-07-18 | 19.31 | $10.60 | — |
| 2022-07-15 | 19.10 | $10.60 | 100 |
| 2022-07-14 | 18.87 | $10.30 | 500 |
| 2022-07-13 | 18.32 | $10.91 | — |
| 2022-07-12 | 18.22 | $10.91 | — |
| 2022-07-11 | 18.10 | $10.91 | — |
| 2022-07-08 | 17.98 | $10.91 | — |
| 2022-07-07 | 17.86 | $10.91 | 400 |
| 2022-07-06 | 17.73 | $10.19 | 12043 |
| 2022-07-05 | 17.12 | $11.92 | — |
| 2022-07-01 | 17.86 | $11.92 | 220 |
| 2022-06-30 | 18.64 | $11.10 | — |
| 2022-06-29 | 18.63 | $11.10 | — |
| 2022-06-28 | 18.61 | $11.10 | — |
| 2022-06-27 | 18.60 | $11.10 | 320 |
| 2022-06-24 | 18.58 | $10.61 | 800 |
| 2022-06-23 | 18.06 | $10.29 | 700 |
| 2022-06-22 | 17.50 | $10.94 | 82042 |
| 2022-06-21 | 17.33 | $11.40 | 27100 |
| 2022-06-17 | 17.43 | $10.69 | 30800 |
| 2022-06-16 | 16.88 | $11.28 | 400 |
| 2022-06-15 | 16.73 | $11.48 | 205 |
| 2022-06-14 | 16.72 | $11.24 | 3100 |
| 2022-06-13 | 16.34 | $12.90 | — |
| 2022-06-10 | 16.82 | $12.90 | — |
| 2022-06-09 | 17.32 | $12.90 | 100 |
| 2022-06-08 | 17.85 | $13.45 | — |
| 2022-06-07 | 17.66 | $13.45 | 3000 |
| 2022-06-06 | 17.46 | $13.21 | 1100 |
| 2022-06-03 | 17.41 | $13.19 | 400 |
| 2022-06-02 | 17.39 | $13.13 | 100 |
| 2022-06-01 | 17.48 | $12.78 | 9800 |
| 2022-05-31 | 17.79 | $12.63 | 300 |
| 2022-05-27 | 18.11 | $13.02 | — |
| 2022-05-26 | 17.99 | $13.02 | 1549 |
| 2022-05-25 | 17.86 | $13.03 | 600 |
| 2022-05-24 | 17.88 | $12.77 | 6000 |
| 2022-05-23 | 18.11 | $12.48 | — |
| 2022-05-20 | 18.62 | $12.49 | 6300 |
| 2022-05-19 | 19.15 | $12.25 | 5600 |
| 2022-05-18 | 19.86 | $12.10 | 4000 |
| 2022-05-17 | 20.81 | $12.74 | 300 |
| 2022-05-16 | 21.25 | $12.77 | 4500 |
| 2022-05-13 | 21.72 | $12.06 | 2900 |
| 2022-05-12 | 22.80 | $11.29 | 1000 |
| 2022-05-11 | 23.20 | $11.88 | 100 |
| 2022-05-10 | 24.21 | $11.40 | 700 |
| 2022-05-09 | 24.69 | $11.48 | 325 |
| 2022-05-06 | 25.20 | $11.86 | 100 |
| 2022-05-05 | 26.30 | $11.96 | 1050 |
| 2022-05-04 | 27.57 | $11.96 | 600 |
| 2022-05-03 | 28.91 | $11.79 | 300 |
| 2022-05-02 | 30.21 | $11.83 | 700 |
| 2022-04-29 | 31.57 | $12.67 | 2033 |
| 2022-04-28 | 32.41 | $12.12 | 1000 |
| 2022-04-27 | 33.97 | $12.08 | 4100 |
| 2022-04-26 | 35.65 | $12.37 | 1000 |
| 2022-04-25 | 37.06 | $11.99 | 2000 |
| 2022-04-22 | 38.74 | $12.38 | 1000 |
| 2022-04-21 | 39.90 | $12.75 | 800 |
| 2022-04-20 | 40.44 | $13.34 | 1300 |
| 2022-04-19 | 40.18 | $13.26 | 1700 |
| 2022-04-18 | 39.59 | $13.39 | 900 |
| 2022-04-14 | 38.97 | $13.30 | 700 |
| 2022-04-13 | 38.39 | $13.36 | 2500 |
| 2022-04-12 | 37.55 | $13.30 | 800 |
| 2022-04-11 | 36.67 | $13.00 | 5400 |
| 2022-04-08 | 36.00 | $13.25 | 1300 |
| 2022-04-07 | 35.24 | $13.09 | 205 |
| 2022-04-06 | 34.44 | $13.12 | 100 |
| 2022-04-05 | 33.64 | $13.20 | 1326 |
| 2022-04-04 | 32.80 | $12.89 | 7614 |
| 2022-04-01 | 31.92 | $12.82 | 400 |
| 2022-03-31 | 31.25 | $12.23 | 400 |
| 2022-03-30 | 30.85 | $12.49 | 4300 |
| 2022-03-29 | 29.98 | $12.50 | 1000 |
| 2022-03-28 | 29.12 | $12.47 | 704 |
| 2022-03-25 | 28.03 | $12.38 | 300 |
| 2022-03-24 | 26.95 | $12.16 | 1500 |
| 2022-03-23 | 25.93 | $12.09 | 6500 |
| 2022-03-22 | 24.92 | $11.71 | 15200 |
| 2022-03-21 | 24.12 | $11.69 | 15700 |
| 2022-03-18 | 23.28 | $11.48 | 6200 |
| 2022-03-17 | 22.68 | $11.07 | 100 |
| 2022-03-16 | 22.45 | $10.42 | 1600 |
| 2022-03-15 | 22.87 | $10.03 | 200 |
| 2022-03-14 | 23.82 | $10.00 | 3500 |
| 2022-03-11 | 24.82 | $10.34 | 7709 |
| 2022-03-10 | 25.28 | $10.33 | 2800 |
| 2022-03-09 | 25.78 | $10.35 | 1600 |
| 2022-03-08 | 26.31 | $11.05 | 4200 |
| 2022-03-07 | 25.63 | $10.37 | 1200 |
| 2022-03-04 | 25.62 | $10.03 | 6200 |
| 2022-03-03 | 26.07 | $10.19 | 500 |
| 2022-03-02 | 26.28 | $10.32 | 14600 |
| 2022-03-01 | 26.22 | $10.34 | 3800 |
| 2022-02-28 | 26.16 | $10.15 | 13720 |
| 2022-02-25 | 26.76 | $9.98 | 3925 |
| 2022-02-24 | 27.64 | $10.00 | 2200 |
| 2022-02-23 | 28.54 | $9.92 | 2245 |
| 2022-02-22 | 29.47 | $10.07 | 2000 |
| 2022-02-18 | 29.96 | $10.35 | — |
| 2022-02-17 | 29.82 | $10.35 | 2500 |
| 2022-02-16 | 29.66 | $10.45 | 3600 |
| 2022-02-15 | 29.50 | $10.06 | 2700 |
| 2022-02-14 | 29.89 | $9.84 | 5700 |
| 2022-02-11 | 30.47 | $10.13 | 3100 |
| 2022-02-10 | 30.49 | $10.03 | 1500 |
| 2022-02-09 | 30.50 | $10.08 | — |
| 2022-02-08 | 30.70 | $10.08 | 2600 |
| 2022-02-07 | 30.91 | $10.40 | 11100 |
| 2022-02-04 | 30.10 | $10.04 | 100 |
| 2022-02-03 | 29.66 | $9.86 | — |
| 2022-02-02 | 29.45 | $9.86 | 1400 |
| 2022-02-01 | 29.23 | $9.80 | 1200 |
| 2022-01-31 | 29.22 | $9.80 | 400 |
| 2022-01-28 | 29.21 | $9.45 | 7927 |
| 2022-01-27 | 29.83 | $9.64 | 700 |
| 2022-01-26 | 29.95 | $9.56 | 400 |
| 2022-01-25 | 30.25 | $9.48 | 600 |
| 2022-01-24 | 30.70 | $9.69 | 800 |
| 2022-01-21 | 30.58 | $9.69 | 600 |
| 2022-01-20 | 30.45 | $9.69 | 200 |
| 2022-01-19 | 30.31 | $9.65 | 400 |
| 2022-01-18 | 30.17 | $9.86 | 10600 |
| 2022-01-14 | 29.81 | $9.75 | 5300 |
| 2022-01-13 | 29.56 | $9.71 | 9300 |
| 2022-01-12 | 29.38 | $10.02 | 11205 |
| 2022-01-11 | 28.73 | $9.70 | 4300 |
| 2022-01-10 | 28.42 | $9.31 | 4320 |
| 2022-01-07 | 28.68 | $9.41 | 1900 |
| 2022-01-06 | 28.81 | $9.38 | 8300 |
| 2022-01-05 | 28.88 | $9.58 | 9700 |
| 2022-01-04 | 28.62 | $9.35 | 12400 |
| 2022-01-03 | 28.60 | $9.25 | 4809 |
| 2021-12-31 | 28.82 | $9.06 | 700 |
| 2021-12-30 | 28.18 | $8.93 | 5600 |
| 2021-12-29 | 27.66 | $8.89 | 6400 |
| 2021-12-28 | 27.13 | $8.73 | 500 |
| 2021-12-27 | 26.95 | $8.73 | 450 |
| 2021-12-23 | 26.77 | $8.73 | 9305 |
| 2021-12-22 | 26.58 | $8.39 | 1516 |
| 2021-12-21 | 26.95 | $8.29 | 5800 |
| 2021-12-20 | 27.33 | $8.19 | 5223 |
| 2021-12-17 | 28.17 | $8.23 | 400 |
| 2021-12-16 | 28.87 | $8.21 | 16200 |
| 2021-12-15 | 29.61 | $8.12 | 1147 |
| 2021-12-14 | 30.78 | $8.03 | 2500 |
| 2021-12-13 | 31.73 | $8.09 | 500 |
| 2021-12-10 | 32.59 | $8.18 | 2500 |
| 2021-12-09 | 33.34 | $8.17 | 2700 |
| 2021-12-08 | 34.09 | $8.40 | 5200 |
| 2021-12-07 | 34.35 | $8.35 | 300 |
| 2021-12-06 | 34.70 | $8.19 | 250 |
| 2021-12-03 | 35.31 | $8.19 | 175 |
| 2021-12-02 | 35.95 | $8.19 | 100 |
| 2021-12-01 | 36.61 | $8.28 | 600 |
| 2021-11-30 | 37.12 | $8.22 | 6528 |
| 2021-11-29 | 37.65 | $8.28 | 59800 |
| 2021-11-26 | 38.15 | $8.23 | 800 |
| 2021-11-24 | 38.94 | $8.62 | 1400 |
| 2021-11-23 | 39.13 | $8.46 | 100 |
| 2021-11-22 | 39.52 | $8.46 | 700 |
| 2021-11-19 | 39.93 | $8.49 | 1000 |
| 2021-11-18 | 40.54 | $8.68 | 800 |
| 2021-11-17 | 40.79 | $8.72 | 300 |
| 2021-11-16 | 40.95 | $9.16 | 2200 |
| 2021-11-15 | 40.50 | $9.01 | 1542 |
| 2021-11-12 | 40.28 | $8.75 | 3600 |
| 2021-11-11 | 40.30 | $8.65 | 3100 |
| 2021-11-10 | 40.32 | $8.69 | 1606 |
| 2021-11-09 | 40.24 | $8.85 | 100 |
| 2021-11-08 | 39.78 | $9.01 | — |
| 2021-11-05 | 38.91 | $9.01 | 1400 |
| 2021-11-04 | 38.00 | $8.54 | 5505 |
| 2021-11-03 | 37.38 | $7.87 | 800 |
| 2021-11-02 | 37.39 | $7.72 | 5443 |
| 2021-11-01 | 37.33 | $7.62 | 6505 |
| 2021-10-29 | 37.52 | $7.47 | 700 |
| 2021-10-28 | 37.94 | $7.35 | 700 |
| 2021-10-27 | 38.55 | $7.31 | 1400 |
| 2021-10-26 | 39.19 | $7.47 | 4800 |
| 2021-10-25 | 39.43 | $7.56 | 5700 |
| 2021-10-22 | 39.47 | $7.49 | 300 |
| 2021-10-21 | 39.67 | $7.60 | 2749 |
| 2021-10-20 | 39.79 | $7.85 | 4914 |
| 2021-10-19 | 39.16 | $7.75 | 3400 |
| 2021-10-18 | 38.60 | $7.91 | 3500 |
| 2021-10-15 | 37.60 | $7.97 | 5900 |
| 2021-10-14 | 36.56 | $7.82 | 8720 |
| 2021-10-13 | 35.60 | $7.65 | 1800 |
| 2021-10-12 | 34.71 | $7.83 | 1600 |
| 2021-10-11 | 33.77 | $7.28 | — |
| 2021-10-08 | 33.30 | $7.28 | 700 |
| 2021-10-07 | 32.79 | $7.08 | 1738 |
| 2021-10-06 | 32.51 | $6.87 | 126 |
| 2021-10-05 | 32.46 | $6.84 | 44800 |
| 2021-10-04 | 32.41 | $6.79 | 3411 |
| 2021-10-01 | 32.36 | $6.94 | 23900 |
| 2021-09-30 | 32.09 | $6.77 | 1300 |
| 2021-09-29 | 31.98 | $6.76 | 3019 |
| 2021-09-28 | 31.86 | $6.80 | 101 |
| 2021-09-27 | 31.73 | $6.83 | 13200 |
| 2021-09-24 | 31.60 | $6.64 | 4215 |
| 2021-09-23 | 31.62 | $6.55 | 5643 |
| 2021-09-22 | 31.75 | $6.23 | 545 |
| 2021-09-21 | 32.21 | $6.05 | 1824 |
| 2021-09-20 | 32.81 | $6.00 | 5900 |
| 2021-09-17 | 33.57 | $6.29 | 100 |
| 2021-09-16 | 33.78 | $6.43 | 1400 |
| 2021-09-15 | 33.92 | $6.46 | 1500 |
| 2021-09-14 | 34.05 | $6.30 | 900 |
| 2021-09-13 | 34.19 | $6.47 | 1437 |
| 2021-09-10 | 34.07 | $6.35 | — |
| 2021-09-09 | 34.09 | $6.35 | 1205 |
| 2021-09-08 | 34.12 | $6.46 | 1200 |
| 2021-09-07 | 33.91 | $6.70 | 3600 |
| 2021-09-03 | 33.38 | $6.76 | 12543 |
| 2021-09-02 | 32.75 | $6.52 | — |
| 2021-09-01 | 32.25 | $6.52 | 3000 |
| 2021-08-31 | 31.71 | $6.50 | 4200 |
| 2021-08-30 | 31.17 | $6.56 | 1220 |
| 2021-08-27 | 30.54 | $6.37 | 4224 |
| 2021-08-26 | 29.97 | $6.25 | 600 |
| 2021-08-25 | 29.45 | $6.29 | 6901 |
| 2021-08-24 | 28.84 | $6.15 | — |
| 2021-08-23 | 28.30 | $6.15 | — |
| 2021-08-20 | 27.72 | $6.15 | 1000 |
| 2021-08-19 | 27.11 | $6.14 | 1205 |
| 2021-08-18 | 26.37 | $6.55 | 200 |
| 2021-08-17 | 25.15 | $6.82 | 1945 |
| 2021-08-16 | 23.59 | $7.00 | — |
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