Is Ross Acquisition Corp II (ROSS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Ross Acquisition Corp II (ROSS) research center and poll results.
NYSE : ROSS
Ross Acquisition Corp II — Technical Indicators
$11.08 USD
-$0.04 (-0.36%)
- Volume
- 3.45K
- Average Volume
- 21.22K
- Market Capitalization
- $151.42M
- P/E Ratio
- -26.38
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.12
- Year Low
- $10.21
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
11.06
2024-03-25
Close Price
$11.08
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.68
Average
10.17
Maximum
11.06
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-03-25 | 11.06 | $11.08 | — |
| 2024-03-22 | 11.06 | $11.08 | — |
| 2024-03-21 | 11.06 | $11.08 | — |
| 2024-03-20 | 11.05 | $11.08 | — |
| 2024-03-19 | 11.05 | $11.08 | — |
| 2024-03-18 | 11.05 | $11.08 | — |
| 2024-03-15 | 11.04 | $11.08 | 3448 |
| 2024-03-14 | 11.04 | $11.12 | 242 |
| 2024-03-13 | 11.03 | $11.10 | — |
| 2024-03-12 | 11.03 | $11.10 | 10031 |
| 2024-03-11 | 11.02 | $11.05 | 2154 |
| 2024-03-08 | 11.02 | $11.04 | 212 |
| 2024-03-07 | 11.01 | $11.06 | 131643 |
| 2024-03-06 | 11.01 | $11.06 | 26010 |
| 2024-03-05 | 11.00 | $11.05 | 34026 |
| 2024-03-04 | 11.00 | $11.05 | 113168 |
| 2024-02-29 | 10.99 | $11.01 | 3950 |
| 2024-02-27 | 10.99 | $11.03 | 2059 |
| 2024-02-26 | 10.99 | $11.03 | 401 |
| 2024-02-23 | 10.98 | $11.03 | 403 |
| 2024-02-22 | 10.98 | $11.01 | 50130 |
| 2024-02-21 | 10.98 | $11.01 | 838 |
| 2024-02-20 | 10.98 | $10.99 | 1184 |
| 2024-02-16 | 10.98 | $11.00 | 69097 |
| 2024-02-15 | 10.98 | $11.00 | 2237 |
| 2024-02-14 | 10.97 | $11.00 | 20185 |
| 2024-02-13 | 10.97 | $11.00 | 655837 |
| 2024-02-12 | 10.97 | $10.99 | 26805 |
| 2024-02-09 | 10.96 | $10.99 | 37661 |
| 2024-02-08 | 10.96 | $10.97 | 685 |
| 2024-02-07 | 10.96 | $10.98 | 178 |
| 2024-02-06 | 10.95 | $11.01 | 407 |
| 2024-02-05 | 10.95 | $10.98 | 11471 |
| 2024-02-02 | 10.94 | $10.95 | 3258 |
| 2024-02-01 | 10.94 | $10.95 | 1285 |
| 2024-01-31 | 10.94 | $10.94 | 403 |
| 2024-01-30 | 10.93 | $10.94 | 805 |
| 2024-01-29 | 10.93 | $11.01 | 855 |
| 2024-01-26 | 10.93 | $10.94 | 612 |
| 2024-01-25 | 10.93 | $10.98 | 772 |
| 2024-01-24 | 10.93 | $10.99 | 7770 |
| 2024-01-23 | 10.92 | $11.00 | 2450 |
| 2024-01-22 | 10.92 | $10.98 | 130 |
| 2024-01-19 | 10.91 | $10.95 | 4678 |
| 2024-01-18 | 10.91 | $10.91 | 268 |
| 2024-01-17 | 10.91 | $10.94 | — |
| 2024-01-16 | 10.91 | $10.94 | 1231 |
| 2024-01-12 | 10.90 | $10.93 | 137 |
| 2024-01-11 | 10.90 | $10.90 | 122 |
| 2024-01-10 | 10.90 | $10.91 | 108 |
| 2024-01-09 | 10.90 | $10.90 | — |
| 2024-01-08 | 10.89 | $10.90 | — |
| 2024-01-05 | 10.89 | $10.90 | 617 |
| 2024-01-04 | 10.89 | $10.89 | — |
| 2024-01-03 | 10.89 | $10.89 | — |
| 2024-01-02 | 10.89 | $10.89 | 1405 |
| 2023-12-29 | 10.89 | $10.89 | 2436 |
| 2023-12-28 | 10.89 | $10.94 | — |
| 2023-12-27 | 10.88 | $10.94 | 1737 |
| 2023-12-26 | 10.88 | $10.95 | 205 |
| 2023-12-22 | 10.88 | $10.94 | 216 |
| 2023-12-21 | 10.87 | $10.89 | — |
| 2023-12-20 | 10.87 | $10.89 | 5833 |
| 2023-12-19 | 10.87 | $10.88 | 721 |
| 2023-12-18 | 10.87 | $10.86 | 230 |
| 2023-12-15 | 10.87 | $10.88 | 221 |
| 2023-12-14 | 10.87 | $10.88 | 20576 |
| 2023-12-13 | 10.87 | $10.87 | 5023 |
| 2023-12-12 | 10.87 | $10.87 | — |
| 2023-12-11 | 10.87 | $10.87 | 1540 |
| 2023-12-08 | 10.88 | $10.87 | 9979 |
| 2023-12-07 | 10.88 | $10.87 | — |
| 2023-12-06 | 10.88 | $10.87 | 314 |
| 2023-12-05 | 10.88 | $10.89 | 805 |
| 2023-12-04 | 10.87 | $10.89 | 98804 |
| 2023-12-01 | 10.87 | $10.86 | — |
| 2023-11-30 | 10.87 | $10.86 | 245 |
| 2023-11-29 | 10.87 | $10.86 | 188 |
| 2023-11-28 | 10.87 | $10.87 | 221 |
| 2023-11-27 | 10.87 | $10.87 | 508 |
| 2023-11-24 | 10.87 | $10.86 | 1290 |
| 2023-11-22 | 10.87 | $10.90 | 2138 |
| 2023-11-21 | 10.86 | $10.87 | 143712 |
| 2023-11-20 | 10.86 | $10.87 | 511 |
| 2023-11-17 | 10.86 | $10.87 | 6442 |
| 2023-11-16 | 10.86 | $10.90 | 2811 |
| 2023-11-15 | 10.85 | $10.89 | 1411 |
| 2023-11-14 | 10.85 | $10.88 | 4263 |
| 2023-11-13 | 10.85 | $10.88 | 1486 |
| 2023-11-10 | 10.84 | $10.89 | 624 |
| 2023-11-09 | 10.84 | $10.88 | 575 |
| 2023-11-08 | 10.84 | $10.88 | 5109 |
| 2023-11-07 | 10.84 | $10.87 | 1706 |
| 2023-11-06 | 10.83 | $10.85 | 6507 |
| 2023-11-03 | 10.83 | $10.84 | — |
| 2023-11-02 | 10.83 | $10.84 | 3455 |
| 2023-11-01 | 10.83 | $10.86 | — |
| 2023-10-31 | 10.82 | $10.86 | — |
| 2023-10-30 | 10.82 | $10.86 | 200 |
| 2023-10-27 | 10.81 | $10.83 | 2040 |
| 2023-10-26 | 10.81 | $10.83 | 356 |
| 2023-10-25 | 10.81 | $10.82 | — |
| 2023-10-24 | 10.80 | $10.82 | — |
| 2023-10-23 | 10.80 | $10.82 | 209 |
| 2023-10-20 | 10.80 | $10.83 | 345284 |
| 2023-10-19 | 10.80 | $10.82 | 386 |
| 2023-10-18 | 10.80 | $10.82 | 101160 |
| 2023-10-17 | 10.79 | $10.82 | — |
| 2023-10-16 | 10.79 | $10.82 | 56394 |
| 2023-10-13 | 10.79 | $10.82 | 622 |
| 2023-10-12 | 10.78 | $10.84 | — |
| 2023-10-11 | 10.78 | $10.84 | 93608 |
| 2023-10-10 | 10.78 | $10.82 | 2688 |
| 2023-10-09 | 10.77 | $10.82 | 300 |
| 2023-10-06 | 10.77 | $10.81 | 422 |
| 2023-10-05 | 10.77 | $10.78 | — |
| 2023-10-04 | 10.77 | $10.78 | 101511 |
| 2023-10-03 | 10.76 | $10.76 | — |
| 2023-10-02 | 10.76 | $10.76 | — |
| 2023-09-29 | 10.76 | $10.76 | 35006 |
| 2023-09-28 | 10.76 | $10.77 | 1352 |
| 2023-09-27 | 10.75 | $10.77 | — |
| 2023-09-26 | 10.75 | $10.77 | 501 |
| 2023-09-25 | 10.74 | $10.79 | 1045 |
| 2023-09-22 | 10.74 | $10.78 | 23584 |
| 2023-09-21 | 10.73 | $10.80 | 5702 |
| 2023-09-20 | 10.73 | $10.75 | 9276 |
| 2023-09-19 | 10.72 | $10.77 | 1189 |
| 2023-09-18 | 10.72 | $10.75 | — |
| 2023-09-15 | 10.71 | $10.75 | 8501 |
| 2023-09-14 | 10.71 | $10.77 | — |
| 2023-09-13 | 10.70 | $10.77 | 6100 |
| 2023-09-12 | 10.70 | $10.76 | 429 |
| 2023-09-11 | 10.69 | $10.77 | 12007 |
| 2023-09-08 | 10.69 | $10.74 | 31788 |
| 2023-09-07 | 10.68 | $10.75 | 5666 |
| 2023-09-06 | 10.68 | $10.73 | 35519 |
| 2023-09-05 | 10.67 | $10.74 | 317 |
| 2023-09-01 | 10.67 | $10.73 | 185220 |
| 2023-08-31 | 10.66 | $10.69 | 25539 |
| 2023-08-30 | 10.66 | $10.68 | 2187 |
| 2023-08-29 | 10.66 | $10.71 | 663 |
| 2023-08-28 | 10.66 | $10.67 | 6910 |
| 2023-08-25 | 10.66 | $10.67 | 354 |
| 2023-08-24 | 10.66 | $10.66 | 739 |
| 2023-08-23 | 10.66 | $10.67 | 1047 |
| 2023-08-22 | 10.65 | $10.67 | 49412 |
| 2023-08-21 | 10.65 | $10.66 | 219 |
| 2023-08-18 | 10.64 | $10.65 | 4870 |
| 2023-08-17 | 10.64 | $10.66 | 654 |
| 2023-08-16 | 10.64 | $10.64 | 63134 |
| 2023-08-15 | 10.64 | $10.73 | 9704 |
| 2023-08-14 | 10.63 | $10.65 | 151473 |
| 2023-08-11 | 10.63 | $10.64 | 395 |
| 2023-08-10 | 10.62 | $10.63 | 218 |
| 2023-08-09 | 10.62 | $10.64 | 121660 |
| 2023-08-08 | 10.62 | $10.64 | — |
| 2023-08-07 | 10.62 | $10.64 | 270 |
| 2023-08-04 | 10.62 | $10.68 | 304 |
| 2023-08-03 | 10.61 | $10.64 | — |
| 2023-08-02 | 10.61 | $10.64 | 1386 |
| 2023-08-01 | 10.61 | $10.68 | 1265 |
| 2023-07-31 | 10.60 | $10.62 | 989 |
| 2023-07-28 | 10.60 | $10.67 | 205 |
| 2023-07-27 | 10.60 | $10.65 | 1854 |
| 2023-07-26 | 10.59 | $10.57 | — |
| 2023-07-25 | 10.59 | $10.57 | 901 |
| 2023-07-24 | 10.59 | $10.65 | 105 |
| 2023-07-21 | 10.58 | $10.61 | 19273 |
| 2023-07-20 | 10.57 | $10.61 | 377 |
| 2023-07-19 | 10.57 | $10.58 | — |
| 2023-07-18 | 10.56 | $10.58 | 8346 |
| 2023-07-17 | 10.55 | $10.60 | — |
| 2023-07-14 | 10.54 | $10.60 | 2411 |
| 2023-07-13 | 10.53 | $10.60 | 716 |
| 2023-07-12 | 10.53 | $10.60 | — |
| 2023-07-11 | 10.52 | $10.60 | — |
| 2023-07-10 | 10.51 | $10.60 | — |
| 2023-07-07 | 10.50 | $10.60 | 700 |
| 2023-07-06 | 10.50 | $10.62 | 162 |
| 2023-07-05 | 10.49 | $10.57 | 16652 |
| 2023-07-03 | 10.48 | $10.58 | — |
| 2023-06-30 | 10.47 | $10.58 | — |
| 2023-06-29 | 10.46 | $10.58 | 527 |
| 2023-06-28 | 10.45 | $10.55 | 15496 |
| 2023-06-27 | 10.45 | $10.52 | — |
| 2023-06-26 | 10.45 | $10.52 | 1523 |
| 2023-06-23 | 10.44 | $10.50 | 67696 |
| 2023-06-22 | 10.44 | $10.48 | 6456 |
| 2023-06-21 | 10.44 | $10.46 | 2120 |
| 2023-06-20 | 10.43 | $10.46 | 7966 |
| 2023-06-16 | 10.43 | $10.42 | 1938 |
| 2023-06-15 | 10.43 | $10.42 | 152640 |
| 2023-06-14 | 10.42 | $10.42 | 2410 |
| 2023-06-13 | 10.42 | $10.50 | 187 |
| 2023-06-12 | 10.41 | $10.45 | 1836 |
| 2023-06-09 | 10.41 | $10.43 | — |
| 2023-06-08 | 10.41 | $10.43 | 13808 |
| 2023-06-07 | 10.40 | $10.43 | 11349 |
| 2023-06-06 | 10.40 | $10.42 | 26603 |
| 2023-06-05 | 10.39 | $10.40 | 102197 |
| 2023-06-02 | 10.39 | $10.42 | 87029 |
| 2023-06-01 | 10.38 | $10.44 | 652 |
| 2023-05-31 | 10.38 | $10.43 | 242376 |
| 2023-05-30 | 10.37 | $10.46 | 3539 |
| 2023-05-26 | 10.36 | $10.43 | 628 |
| 2023-05-25 | 10.36 | $10.46 | 233810 |
| 2023-05-24 | 10.35 | $10.45 | 19570 |
| 2023-05-23 | 10.34 | $10.43 | 34248 |
| 2023-05-22 | 10.34 | $10.39 | 69746 |
| 2023-05-19 | 10.33 | $10.37 | 783 |
| 2023-05-18 | 10.33 | $10.37 | 26224 |
| 2023-05-17 | 10.33 | $10.37 | 2455 |
| 2023-05-16 | 10.33 | $10.36 | 61574 |
| 2023-05-15 | 10.32 | $10.36 | 211 |
| 2023-05-12 | 10.32 | $10.35 | — |
| 2023-05-11 | 10.32 | $10.35 | 109444 |
| 2023-05-10 | 10.32 | $10.34 | 33954 |
| 2023-05-09 | 10.32 | $10.34 | 95403 |
| 2023-05-08 | 10.32 | $10.34 | 41588 |
| 2023-05-05 | 10.31 | $10.33 | 173 |
| 2023-05-04 | 10.31 | $10.31 | — |
| 2023-05-03 | 10.31 | $10.31 | 666 |
| 2023-05-02 | 10.30 | $10.32 | 652 |
| 2023-05-01 | 10.30 | $10.32 | 439 |
| 2023-04-28 | 10.29 | $10.31 | 114444 |
| 2023-04-27 | 10.29 | $10.32 | 399245 |
| 2023-04-26 | 10.29 | $10.31 | 116304 |
| 2023-04-25 | 10.28 | $10.31 | 17231 |
| 2023-04-24 | 10.28 | $10.32 | 477 |
| 2023-04-21 | 10.27 | $10.32 | 945 |
| 2023-04-20 | 10.27 | $10.31 | 13446 |
| 2023-04-19 | 10.26 | $10.31 | 6610 |
| 2023-04-18 | 10.26 | $10.31 | 476 |
| 2023-04-17 | 10.25 | $10.33 | 2087 |
| 2023-04-14 | 10.25 | $10.37 | 1190 |
| 2023-04-13 | 10.24 | $10.31 | 167 |
| 2023-04-12 | 10.24 | $10.31 | 939 |
| 2023-04-11 | 10.23 | $10.30 | 1653 |
| 2023-04-10 | 10.23 | $10.25 | 2998 |
| 2023-04-06 | 10.22 | $10.24 | 3219 |
| 2023-04-05 | 10.22 | $10.24 | 6881 |
| 2023-04-04 | 10.22 | $10.24 | 8856 |
| 2023-04-03 | 10.22 | $10.24 | 1289 |
| 2023-03-31 | 10.22 | $10.24 | 3201 |
| 2023-03-30 | 10.22 | $10.25 | 19656 |
| 2023-03-29 | 10.21 | $10.23 | 1417 |
| 2023-03-28 | 10.21 | $10.21 | 1905 |
| 2023-03-27 | 10.21 | $10.21 | 2614 |
| 2023-03-24 | 10.21 | $10.23 | 746 |
| 2023-03-23 | 10.21 | $10.22 | 2568 |
| 2023-03-22 | 10.21 | $10.23 | 5987 |
| 2023-03-21 | 10.21 | $10.22 | 666 |
| 2023-03-20 | 10.21 | $10.23 | 214 |
| 2023-03-17 | 10.20 | $10.22 | 1544 |
| 2023-03-16 | 10.20 | $10.22 | — |
| 2023-03-15 | 10.20 | $10.22 | 115 |
| 2023-03-14 | 10.20 | $10.22 | 4683 |
| 2023-03-13 | 10.20 | $10.18 | 9230 |
| 2023-03-10 | 10.20 | $10.18 | 37468 |
| 2023-03-09 | 10.20 | $10.21 | 805 |
| 2023-03-08 | 10.19 | $10.20 | 121275 |
| 2023-03-07 | 10.19 | $10.22 | 398888 |
| 2023-03-06 | 10.19 | $10.21 | 6458 |
| 2023-03-03 | 10.19 | $10.21 | 123278 |
| 2023-03-02 | 10.19 | $10.20 | 20205 |
| 2023-03-01 | 10.19 | $10.20 | 214651 |
| 2023-02-28 | 10.19 | $10.21 | 69352 |
| 2023-02-27 | 10.18 | $10.20 | 96993 |
| 2023-02-24 | 10.18 | $10.20 | 2485 |
| 2023-02-23 | 10.18 | $10.20 | 10895 |
| 2023-02-22 | 10.18 | $10.19 | 13640 |
| 2023-02-21 | 10.18 | $10.20 | 2107 |
| 2023-02-17 | 10.18 | $10.19 | 646334 |
| 2023-02-16 | 10.17 | $10.19 | 155265 |
| 2023-02-15 | 10.17 | $10.18 | 708 |
| 2023-02-14 | 10.17 | $10.18 | 29781 |
| 2023-02-13 | 10.17 | $10.18 | 1390 |
| 2023-02-10 | 10.17 | $10.17 | 601 |
| 2023-02-09 | 10.17 | $10.19 | 28217 |
| 2023-02-08 | 10.17 | $10.19 | 16277 |
| 2023-02-07 | 10.16 | $10.18 | 1534 |
| 2023-02-06 | 10.16 | $10.19 | 534 |
| 2023-02-03 | 10.16 | $10.19 | 129773 |
| 2023-02-02 | 10.16 | $10.18 | 639718 |
| 2023-02-01 | 10.15 | $10.17 | 41713 |
| 2023-01-31 | 10.15 | $10.17 | 141642 |
| 2023-01-30 | 10.15 | $10.17 | 1.4M |
| 2023-01-27 | 10.14 | $10.18 | 198655 |
| 2023-01-26 | 10.14 | $10.17 | 13022 |
| 2023-01-25 | 10.14 | $10.16 | 106956 |
| 2023-01-24 | 10.14 | $10.16 | 74105 |
| 2023-01-23 | 10.13 | $10.16 | 18318 |
| 2023-01-20 | 10.13 | $10.16 | 44643 |
| 2023-01-19 | 10.13 | $10.15 | 644556 |
| 2023-01-18 | 10.12 | $10.15 | 455838 |
| 2023-01-17 | 10.12 | $10.15 | 8052 |
| 2023-01-13 | 10.11 | $10.15 | 601 |
| 2023-01-12 | 10.11 | $10.15 | 271010 |
| 2023-01-11 | 10.11 | $10.15 | 1460 |
| 2023-01-10 | 10.10 | $10.15 | 740838 |
| 2023-01-09 | 10.10 | $10.14 | 3377 |
| 2023-01-06 | 10.09 | $10.13 | 414 |
| 2023-01-05 | 10.09 | $10.13 | 2.1M |
| 2023-01-04 | 10.09 | $10.12 | 58885 |
| 2023-01-03 | 10.08 | $10.12 | 456594 |
| 2022-12-30 | 10.08 | $10.12 | 2829 |
| 2022-12-29 | 10.07 | $10.12 | 7008 |
| 2022-12-28 | 10.07 | $10.12 | 223 |
| 2022-12-27 | 10.07 | $10.10 | 39401 |
| 2022-12-23 | 10.06 | $10.12 | 1.0M |
| 2022-12-22 | 10.06 | $10.10 | 352972 |
| 2022-12-21 | 10.06 | $10.09 | 1.3M |
| 2022-12-20 | 10.06 | $10.08 | 49060 |
| 2022-12-19 | 10.05 | $10.07 | 29103 |
| 2022-12-16 | 10.05 | $10.06 | 147706 |
| 2022-12-15 | 10.05 | $10.07 | 10116 |
| 2022-12-14 | 10.05 | $10.08 | 47376 |
| 2022-12-13 | 10.05 | $10.07 | 3931 |
| 2022-12-12 | 10.04 | $10.07 | 4195 |
| 2022-12-09 | 10.04 | $10.06 | 9566 |
| 2022-12-08 | 10.04 | $10.07 | 1.3M |
| 2022-12-07 | 10.03 | $10.05 | 15824 |
| 2022-12-06 | 10.03 | $10.05 | 1.4M |
| 2022-12-05 | 10.03 | $10.05 | 219269 |
| 2022-12-02 | 10.03 | $10.04 | 65384 |
| 2022-12-01 | 10.03 | $10.04 | 5519 |
| 2022-11-30 | 10.02 | $10.05 | 2667 |
| 2022-11-29 | 10.02 | $10.06 | 181770 |
| 2022-11-28 | 10.02 | $10.03 | 64736 |
| 2022-11-25 | 10.01 | $10.04 | 52802 |
| 2022-11-23 | 10.01 | $10.04 | 25522 |
| 2022-11-22 | 10.01 | $10.04 | 94717 |
| 2022-11-21 | 10.00 | $10.04 | 27856 |
| 2022-11-18 | 10.00 | $10.03 | 15786 |
| 2022-11-17 | 9.99 | $10.03 | 7486 |
| 2022-11-16 | 9.99 | $10.11 | 2.2M |
| 2022-11-15 | 9.98 | $10.01 | 46229 |
| 2022-11-14 | 9.98 | $10.00 | 175043 |
| 2022-11-11 | 9.98 | $10.00 | 5979 |
| 2022-11-10 | 9.97 | $10.00 | 26103 |
| 2022-11-09 | 9.97 | $10.00 | 342 |
| 2022-11-08 | 9.96 | $10.01 | 466 |
| 2022-11-07 | 9.96 | $10.01 | 2606 |
| 2022-11-04 | 9.96 | $10.00 | 163560 |
| 2022-11-03 | 9.95 | $9.99 | 704213 |
| 2022-11-02 | 9.95 | $9.99 | 4283 |
| 2022-11-01 | 9.95 | $9.98 | 207163 |
| 2022-10-31 | 9.94 | $9.98 | 323615 |
| 2022-10-28 | 9.94 | $9.98 | 10462 |
| 2022-10-27 | 9.94 | $9.96 | 118 |
| 2022-10-26 | 9.93 | $9.97 | 2132 |
| 2022-10-25 | 9.93 | $9.95 | 42804 |
| 2022-10-24 | 9.93 | $9.95 | 50708 |
| 2022-10-21 | 9.93 | $9.95 | 21519 |
| 2022-10-20 | 9.92 | $9.95 | 45995 |
| 2022-10-19 | 9.92 | $9.95 | 3015 |
| 2022-10-18 | 9.92 | $9.95 | 3007 |
| 2022-10-17 | 9.92 | $9.94 | 35174 |
| 2022-10-14 | 9.91 | $9.93 | 5538 |
| 2022-10-13 | 9.91 | $9.94 | 360563 |
| 2022-10-12 | 9.91 | $9.92 | 9361 |
| 2022-10-11 | 9.91 | $9.92 | 27255 |
| 2022-10-10 | 9.91 | $9.93 | 523962 |
| 2022-10-07 | 9.90 | $9.92 | 245303 |
| 2022-10-06 | 9.90 | $9.93 | 242 |
| 2022-10-05 | 9.90 | $9.92 | 57324 |
| 2022-10-04 | 9.90 | $9.92 | 906 |
| 2022-10-03 | 9.90 | $9.92 | 119207 |
| 2022-09-30 | 9.90 | $9.91 | 114370 |
| 2022-09-29 | 9.89 | $9.91 | 918 |
| 2022-09-28 | 9.89 | $9.91 | 500110 |
| 2022-09-27 | 9.89 | $9.90 | 10762 |
| 2022-09-26 | 9.89 | $9.89 | 667702 |
| 2022-09-23 | 9.89 | $9.90 | 3064 |
| 2022-09-22 | 9.89 | $9.91 | 213 |
| 2022-09-21 | 9.89 | $9.91 | 100 |
| 2022-09-20 | 9.89 | $9.90 | 159429 |
| 2022-09-19 | 9.88 | $9.89 | 1.4M |
| 2022-09-16 | 9.88 | $9.89 | 21592 |
| 2022-09-15 | 9.88 | $9.89 | 1724 |
| 2022-09-14 | 9.88 | $9.89 | 872253 |
| 2022-09-13 | 9.88 | $9.89 | 1179 |
| 2022-09-12 | 9.87 | $9.88 | 114 |
| 2022-09-09 | 9.87 | $9.89 | 3797 |
| 2022-09-08 | 9.87 | $9.89 | 396022 |
| 2022-09-07 | 9.87 | $9.89 | 5154 |
| 2022-09-06 | 9.87 | $9.88 | 1728 |
| 2022-09-02 | 9.87 | $9.89 | 3499 |
| 2022-09-01 | 9.86 | $9.88 | 5967 |
| 2022-08-31 | 9.86 | $9.89 | 1925 |
| 2022-08-30 | 9.86 | $9.89 | 1047 |
| 2022-08-29 | 9.86 | $9.88 | 96680 |
| 2022-08-26 | 9.86 | $9.88 | 2240 |
| 2022-08-25 | 9.85 | $9.89 | 262694 |
| 2022-08-24 | 9.85 | $9.87 | 28734 |
| 2022-08-23 | 9.85 | $9.87 | 104203 |
| 2022-08-22 | 9.85 | $9.85 | 2570 |
| 2022-08-19 | 9.85 | $9.85 | 915086 |
| 2022-08-18 | 9.85 | $9.87 | 147285 |
| 2022-08-17 | 9.84 | $9.85 | 560 |
| 2022-08-16 | 9.84 | $9.85 | 2835 |
| 2022-08-15 | 9.84 | $9.86 | 1180 |
| 2022-08-12 | 9.84 | $9.85 | 17655 |
| 2022-08-11 | 9.84 | $9.85 | 37883 |
| 2022-08-10 | 9.84 | $9.84 | 14064 |
| 2022-08-09 | 9.84 | $9.85 | 776 |
| 2022-08-08 | 9.84 | $9.87 | 312 |
| 2022-08-05 | 9.83 | $9.87 | 2801 |
| 2022-08-04 | 9.83 | $9.85 | 39518 |
| 2022-08-03 | 9.83 | $9.84 | 9308 |
| 2022-08-02 | 9.82 | $9.85 | 109152 |
| 2022-08-01 | 9.82 | $9.83 | 5016 |
| 2022-07-29 | 9.82 | $9.82 | 89238 |
| 2022-07-28 | 9.82 | $9.82 | 7442 |
| 2022-07-27 | 9.82 | $9.85 | 61363 |
| 2022-07-26 | 9.82 | $9.85 | 7800 |
| 2022-07-25 | 9.82 | $9.84 | 2587 |
| 2022-07-22 | 9.82 | $9.83 | 79220 |
| 2022-07-21 | 9.82 | $9.83 | 364079 |
| 2022-07-20 | 9.82 | $9.84 | 109 |
| 2022-07-19 | 9.81 | $9.82 | 735 |
| 2022-07-18 | 9.81 | $9.83 | — |
| 2022-07-15 | 9.81 | $9.83 | 278 |
| 2022-07-14 | 9.81 | $9.83 | 118776 |
| 2022-07-13 | 9.81 | $9.81 | 8098 |
| 2022-07-12 | 9.81 | $9.80 | 1715 |
| 2022-07-11 | 9.81 | $9.80 | 1637 |
| 2022-07-08 | 9.81 | $9.80 | 7127 |
| 2022-07-07 | 9.81 | $9.80 | 19889 |
| 2022-07-06 | 9.81 | $9.80 | 2924 |
| 2022-07-05 | 9.81 | $9.81 | 27651 |
| 2022-07-01 | 9.81 | $9.83 | 3543 |
| 2022-06-30 | 9.81 | $9.82 | 9532 |
| 2022-06-29 | 9.80 | $9.83 | 40416 |
| 2022-06-28 | 9.80 | $9.84 | 48126 |
| 2022-06-27 | 9.80 | $9.82 | 26397 |
| 2022-06-24 | 9.80 | $9.80 | 7264 |
| 2022-06-23 | 9.80 | $9.81 | 1305 |
| 2022-06-22 | 9.80 | $9.80 | 910 |
| 2022-06-21 | 9.80 | $9.80 | 2780 |
| 2022-06-17 | 9.80 | $9.78 | 553 |
| 2022-06-16 | 9.79 | $9.81 | 1921 |
| 2022-06-15 | 9.79 | $9.78 | 116 |
| 2022-06-14 | 9.79 | $9.80 | 13621 |
| 2022-06-13 | 9.79 | $9.80 | — |
| 2022-06-10 | 9.79 | $9.80 | 29839 |
| 2022-06-09 | 9.79 | $9.83 | 3758 |
| 2022-06-08 | 9.79 | $9.79 | 42460 |
| 2022-06-07 | 9.79 | $9.81 | 1413 |
| 2022-06-06 | 9.79 | $9.82 | 10556 |
| 2022-06-03 | 9.79 | $9.81 | 199 |
| 2022-06-02 | 9.79 | $9.80 | 267705 |
| 2022-06-01 | 9.79 | $9.77 | 35011 |
| 2022-05-31 | 9.79 | $9.77 | 448574 |
| 2022-05-27 | 9.79 | $9.78 | 345448 |
| 2022-05-26 | 9.79 | $9.80 | 9984 |
| 2022-05-25 | 9.80 | $9.80 | 303771 |
| 2022-05-24 | 9.80 | $9.78 | 35909 |
| 2022-05-23 | 9.80 | $9.81 | 543905 |
| 2022-05-20 | 9.80 | $9.78 | 15212 |
| 2022-05-19 | 9.80 | $9.76 | 82952 |
| 2022-05-18 | 9.80 | $9.77 | 9617 |
| 2022-05-17 | 9.81 | $9.77 | 3455 |
| 2022-05-16 | 9.81 | $9.78 | 927408 |
| 2022-05-13 | 9.81 | $9.77 | 12765 |
| 2022-05-12 | 9.81 | $9.77 | 42479 |
| 2022-05-11 | 9.81 | $9.78 | 65464 |
| 2022-05-10 | 9.82 | $9.79 | 24503 |
| 2022-05-09 | 9.82 | $9.81 | 822 |
| 2022-05-06 | 9.82 | $9.81 | 279 |
| 2022-05-05 | 9.82 | $9.81 | 10228 |
| 2022-05-04 | 9.82 | $9.82 | 22819 |
| 2022-05-03 | 9.82 | $9.83 | 1356 |
| 2022-05-02 | 9.82 | $9.82 | 4724 |
| 2022-04-29 | 9.82 | $9.82 | 6582 |
| 2022-04-28 | 9.82 | $9.83 | 214 |
| 2022-04-27 | 9.82 | $9.81 | 619115 |
| 2022-04-26 | 9.82 | $9.81 | 39897 |
| 2022-04-25 | 9.81 | $9.81 | 50351 |
| 2022-04-22 | 9.81 | $9.80 | 335 |
| 2022-04-21 | 9.81 | $9.86 | 115 |
| 2022-04-20 | 9.81 | $9.81 | 380 |
| 2022-04-19 | 9.81 | $9.80 | 29831 |
| 2022-04-18 | 9.81 | $9.82 | 139 |
| 2022-04-14 | 9.80 | $9.84 | 6193 |
| 2022-04-13 | 9.80 | $9.82 | 5171 |
| 2022-04-12 | 9.80 | $9.82 | 1940 |
| 2022-04-11 | 9.79 | $9.80 | 102814 |
| 2022-04-08 | 9.79 | $9.80 | 15747 |
| 2022-04-07 | 9.79 | $9.83 | 1572 |
| 2022-04-06 | 9.79 | $9.81 | 1560 |
| 2022-04-05 | 9.78 | $9.81 | 52804 |
| 2022-04-04 | 9.78 | $9.87 | 13704 |
| 2022-04-01 | 9.77 | $9.81 | 1126 |
| 2022-03-31 | 9.77 | $9.82 | 10931 |
| 2022-03-30 | 9.77 | $9.78 | 108700 |
| 2022-03-29 | 9.77 | $9.81 | 39055 |
| 2022-03-28 | 9.76 | $9.78 | 6075 |
| 2022-03-25 | 9.76 | $9.79 | — |
| 2022-03-24 | 9.76 | $9.79 | 341283 |
| 2022-03-23 | 9.76 | $9.79 | 448 |
| 2022-03-22 | 9.75 | $9.78 | 19469 |
| 2022-03-21 | 9.75 | $9.78 | 3848 |
| 2022-03-18 | 9.74 | $9.76 | 4827 |
| 2022-03-17 | 9.74 | $9.78 | 59342 |
| 2022-03-16 | 9.74 | $9.75 | 596 |
| 2022-03-15 | 9.74 | $9.75 | 9379 |
| 2022-03-14 | 9.74 | $9.75 | 69471 |
| 2022-03-11 | 9.73 | $9.76 | 5417 |
| 2022-03-10 | 9.73 | $9.75 | 2404 |
| 2022-03-09 | 9.73 | $9.75 | 27042 |
| 2022-03-08 | 9.73 | $9.75 | 5577 |
| 2022-03-07 | 9.72 | $9.75 | 117505 |
| 2022-03-04 | 9.72 | $9.77 | 27172 |
| 2022-03-03 | 9.72 | $9.77 | 28468 |
| 2022-03-02 | 9.72 | $9.75 | 8690 |
| 2022-03-01 | 9.71 | $9.74 | 399038 |
| 2022-02-28 | 9.71 | $9.74 | 27875 |
| 2022-02-25 | 9.71 | $9.74 | 84639 |
| 2022-02-24 | 9.71 | $9.70 | 24176 |
| 2022-02-23 | 9.71 | $9.71 | 3468 |
| 2022-02-22 | 9.71 | $9.72 | 24574 |
| 2022-02-18 | 9.71 | $9.70 | 5375 |
| 2022-02-17 | 9.71 | $9.72 | 725 |
| 2022-02-16 | 9.71 | $9.70 | 311 |
| 2022-02-15 | 9.72 | $9.74 | 51265 |
| 2022-02-14 | 9.72 | $9.70 | 12604 |
| 2022-02-11 | 9.72 | $9.70 | 23964 |
| 2022-02-10 | 9.72 | $9.70 | 792 |
| 2022-02-09 | 9.72 | $9.70 | 34506 |
| 2022-02-08 | 9.72 | $9.72 | 1555 |
| 2022-02-07 | 9.72 | $9.72 | 6631 |
| 2022-02-04 | 9.73 | $9.70 | 28465 |
| 2022-02-03 | 9.73 | $9.73 | 2020 |
| 2022-02-02 | 9.73 | $9.70 | 25811 |
| 2022-02-01 | 9.73 | $9.70 | 23222 |
| 2022-01-31 | 9.73 | $9.69 | 10822 |
| 2022-01-28 | 9.73 | $9.69 | 44768 |
| 2022-01-27 | 9.74 | $9.72 | 77996 |
| 2022-01-26 | 9.74 | $9.72 | 3688 |
| 2022-01-25 | 9.74 | $9.72 | 11525 |
| 2022-01-24 | 9.74 | $9.72 | 31785 |
| 2022-01-21 | 9.74 | $9.77 | 48306 |
| 2022-01-20 | 9.74 | $9.76 | 63252 |
| 2022-01-19 | 9.74 | $9.74 | 3925 |
| 2022-01-18 | 9.74 | $9.74 | 8201 |
| 2022-01-14 | 9.74 | $9.76 | 24016 |
| 2022-01-13 | 9.74 | $9.73 | 10138 |
| 2022-01-12 | 9.74 | $9.74 | 1046 |
| 2022-01-11 | 9.74 | $9.72 | 5829 |
| 2022-01-10 | 9.75 | $9.72 | 3062 |
| 2022-01-07 | 9.75 | $9.74 | 2965 |
| 2022-01-06 | 9.75 | $9.72 | 239507 |
| 2022-01-05 | 9.76 | $9.73 | 8403 |
| 2022-01-04 | 9.76 | $9.74 | 3768 |
| 2022-01-03 | 9.77 | $9.73 | 192368 |
| 2021-12-31 | 9.77 | $9.76 | 7701 |
| 2021-12-30 | 9.78 | $9.74 | 3051 |
| 2021-12-29 | 9.78 | $9.76 | 16288 |
| 2021-12-28 | 9.78 | $9.76 | 19880 |
| 2021-12-27 | 9.79 | $9.75 | 7375 |
| 2021-12-23 | 9.80 | $9.73 | 15371 |
| 2021-12-22 | 9.81 | $9.73 | 4235 |
| 2021-12-21 | 9.82 | $9.75 | 622700 |
| 2021-12-20 | 9.82 | $9.74 | 28174 |
| 2021-12-17 | 9.83 | $9.75 | 3708 |
| 2021-12-16 | 9.83 | $9.76 | — |
| 2021-12-15 | 9.83 | $9.76 | 37409 |
| 2021-12-14 | 9.84 | $9.79 | 389901 |
| 2021-12-13 | 9.84 | $9.80 | 26652 |
| 2021-12-10 | 9.84 | $9.80 | 312958 |
| 2021-12-09 | 9.84 | $9.80 | 9772 |
| 2021-12-08 | 9.84 | $9.80 | 18367 |
| 2021-12-07 | 9.85 | $9.83 | 25702 |
| 2021-12-06 | 9.85 | $9.82 | 39746 |
| 2021-12-03 | 9.85 | $9.81 | 66396 |
| 2021-12-02 | 9.85 | $9.84 | 22468 |
| 2021-12-01 | 9.85 | $9.83 | 367817 |
| 2021-11-30 | 9.85 | $9.85 | 480458 |
| 2021-11-29 | 9.85 | $9.90 | 17902 |
| 2021-11-26 | 9.84 | $9.92 | 8657 |
| 2021-11-24 | 9.84 | $9.92 | 24991 |
| 2021-11-23 | 9.83 | $9.85 | 419212 |
| 2021-11-22 | 9.83 | $9.84 | 220056 |
| 2021-11-19 | 9.83 | $9.86 | 34283 |
| 2021-11-18 | 9.83 | $9.83 | 21306 |
| 2021-11-17 | 9.82 | $9.83 | 103166 |
| 2021-11-16 | 9.82 | $9.84 | 47958 |
| 2021-11-15 | 9.82 | $9.84 | 123008 |
| 2021-11-12 | 9.81 | $9.81 | 31152 |
| 2021-11-11 | 9.81 | $9.83 | 52364 |
| 2021-11-10 | 9.81 | $9.83 | 24693 |
| 2021-11-09 | 9.81 | $9.85 | 610423 |
| 2021-11-08 | 9.80 | $9.89 | 12058 |
| 2021-11-05 | 9.79 | $9.82 | 3563 |
| 2021-11-04 | 9.79 | $9.83 | 5158 |
| 2021-11-03 | 9.79 | $9.82 | 11164 |
| 2021-11-02 | 9.79 | $9.80 | 17551 |
| 2021-11-01 | 9.78 | $9.80 | 127694 |
| 2021-10-29 | 9.78 | $9.82 | 17418 |
| 2021-10-28 | 9.78 | $9.82 | 34832 |
| 2021-10-27 | 9.77 | $9.82 | 164891 |
| 2021-10-26 | 9.77 | $9.82 | 84358 |
| 2021-10-25 | 9.77 | $9.88 | 289660 |
| 2021-10-22 | 9.76 | $9.79 | 1.0M |
| 2021-10-21 | 9.75 | $9.76 | 3909 |
| 2021-10-20 | 9.75 | $9.76 | 680831 |
| 2021-10-19 | 9.75 | $9.77 | 123786 |
| 2021-10-18 | 9.75 | $9.75 | 5411 |
| 2021-10-15 | 9.75 | $9.77 | 1476 |
| 2021-10-14 | 9.75 | $9.79 | 7929 |
| 2021-10-13 | 9.75 | $9.77 | 8477 |
| 2021-10-12 | 9.75 | $9.74 | 18240 |
| 2021-10-11 | 9.75 | $9.73 | 928 |
| 2021-10-08 | 9.75 | $9.77 | 9188 |
| 2021-10-07 | 9.74 | $9.77 | 2498 |
| 2021-10-06 | 9.74 | $9.77 | 300749 |
| 2021-10-05 | 9.74 | $9.77 | 3854 |
| 2021-10-04 | 9.74 | $9.77 | 11222 |
| 2021-10-01 | 9.74 | $9.74 | 5734 |
| 2021-09-30 | 9.74 | $9.69 | 300 |
| 2021-09-29 | 9.74 | $9.74 | 1276 |
| 2021-09-28 | 9.74 | $9.78 | 44115 |
| 2021-09-27 | 9.74 | $9.72 | 624 |
| 2021-09-24 | 9.74 | $9.73 | 78629 |
| 2021-09-23 | 9.74 | $9.74 | 77236 |
| 2021-09-22 | 9.75 | $9.77 | 1231 |
| 2021-09-21 | 9.75 | $9.77 | 1001 |
| 2021-09-20 | 9.75 | $9.71 | 575 |
| 2021-09-17 | 9.74 | $9.76 | 550 |
| 2021-09-16 | 9.74 | $9.66 | 265 |
| 2021-09-15 | 9.74 | $9.77 | 796 |
| 2021-09-14 | 9.74 | $9.78 | 2579 |
| 2021-09-13 | 9.74 | $9.71 | 2091 |
| 2021-09-10 | 9.74 | $9.72 | 342146 |
| 2021-09-09 | 9.75 | $9.72 | 1532 |
| 2021-09-08 | 9.75 | $9.74 | 306029 |
| 2021-09-07 | 9.75 | $9.75 | 7476 |
| 2021-09-03 | 9.75 | $9.75 | — |
| 2021-09-02 | 9.75 | $9.75 | 5170 |
| 2021-09-01 | 9.75 | $9.75 | 17840 |
| 2021-08-31 | 9.74 | $9.73 | 6211 |
| 2021-08-30 | 9.74 | $9.72 | 15884 |
| 2021-08-27 | 9.74 | $9.73 | 1473 |
| 2021-08-26 | 9.74 | $9.73 | 40229 |
| 2021-08-25 | 9.73 | $10.00 | 24492 |
| 2021-08-24 | 9.72 | $9.70 | 759 |
| 2021-08-23 | 9.72 | $9.73 | 1163 |
| 2021-08-20 | 9.71 | $9.68 | 5006 |
| 2021-08-19 | 9.71 | $9.67 | 6320 |
| 2021-08-18 | 9.71 | $9.72 | 18076 |
| 2021-08-17 | 9.71 | $9.70 | 45585 |
| 2021-08-16 | 9.71 | $9.88 | 50879 |
| 2021-08-13 | 9.70 | $9.70 | 56991 |
| 2021-08-12 | 9.70 | $9.75 | 18918 |
| 2021-08-11 | 9.69 | $9.77 | 279091 |
| 2021-08-10 | 9.69 | $9.76 | 757269 |
| 2021-08-09 | 9.68 | $9.74 | 55344 |
| 2021-08-06 | 9.68 | $9.74 | 4221 |
| 2021-08-05 | 9.68 | $9.73 | 28518 |
| 2021-08-04 | 9.68 | $9.71 | 8961 |
| 2021-08-03 | 9.68 | $9.70 | 7060 |
| 2021-08-02 | 9.68 | $9.67 | — |
| 2021-07-30 | 9.68 | $9.67 | 9391 |
| 2021-07-29 | 9.68 | $9.68 | 302 |
| 2021-07-28 | 9.68 | $9.66 | 150 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
11.06
2024-03-25
Close Price
$11.08
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.68
Average
10.17
Maximum
11.06
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-03-25 | 11.06 | $11.08 | — |
| 2024-03-22 | 11.06 | $11.08 | — |
| 2024-03-21 | 11.06 | $11.08 | — |
| 2024-03-20 | 11.06 | $11.08 | — |
| 2024-03-19 | 11.05 | $11.08 | — |
| 2024-03-18 | 11.05 | $11.08 | — |
| 2024-03-15 | 11.05 | $11.08 | 3448 |
| 2024-03-14 | 11.04 | $11.12 | 242 |
| 2024-03-13 | 11.04 | $11.10 | — |
| 2024-03-12 | 11.03 | $11.10 | 10031 |
| 2024-03-11 | 11.02 | $11.05 | 2154 |
| 2024-03-08 | 11.02 | $11.04 | 212 |
| 2024-03-07 | 11.02 | $11.06 | 131643 |
| 2024-03-06 | 11.01 | $11.06 | 26010 |
| 2024-03-05 | 11.01 | $11.05 | 34026 |
| 2024-03-04 | 11.00 | $11.05 | 113168 |
| 2024-02-29 | 11.00 | $11.01 | 3950 |
| 2024-02-27 | 11.00 | $11.03 | 2059 |
| 2024-02-26 | 10.99 | $11.03 | 401 |
| 2024-02-23 | 10.99 | $11.03 | 403 |
| 2024-02-22 | 10.98 | $11.01 | 50130 |
| 2024-02-21 | 10.98 | $11.01 | 838 |
| 2024-02-20 | 10.98 | $10.99 | 1184 |
| 2024-02-16 | 10.98 | $11.00 | 69097 |
| 2024-02-15 | 10.97 | $11.00 | 2237 |
| 2024-02-14 | 10.97 | $11.00 | 20185 |
| 2024-02-13 | 10.97 | $11.00 | 655837 |
| 2024-02-12 | 10.96 | $10.99 | 26805 |
| 2024-02-09 | 10.96 | $10.99 | 37661 |
| 2024-02-08 | 10.96 | $10.97 | 685 |
| 2024-02-07 | 10.96 | $10.98 | 178 |
| 2024-02-06 | 10.95 | $11.01 | 407 |
| 2024-02-05 | 10.95 | $10.98 | 11471 |
| 2024-02-02 | 10.94 | $10.95 | 3258 |
| 2024-02-01 | 10.94 | $10.95 | 1285 |
| 2024-01-31 | 10.94 | $10.94 | 403 |
| 2024-01-30 | 10.94 | $10.94 | 805 |
| 2024-01-29 | 10.94 | $11.01 | 855 |
| 2024-01-26 | 10.94 | $10.94 | 612 |
| 2024-01-25 | 10.94 | $10.98 | 772 |
| 2024-01-24 | 10.93 | $10.99 | 7770 |
| 2024-01-23 | 10.93 | $11.00 | 2450 |
| 2024-01-22 | 10.92 | $10.98 | 130 |
| 2024-01-19 | 10.91 | $10.95 | 4678 |
| 2024-01-18 | 10.91 | $10.91 | 268 |
| 2024-01-17 | 10.91 | $10.94 | — |
| 2024-01-16 | 10.90 | $10.94 | 1231 |
| 2024-01-12 | 10.90 | $10.93 | 137 |
| 2024-01-11 | 10.90 | $10.90 | 122 |
| 2024-01-10 | 10.90 | $10.91 | 108 |
| 2024-01-09 | 10.90 | $10.90 | — |
| 2024-01-08 | 10.90 | $10.90 | — |
| 2024-01-05 | 10.90 | $10.90 | 617 |
| 2024-01-04 | 10.89 | $10.89 | — |
| 2024-01-03 | 10.90 | $10.89 | — |
| 2024-01-02 | 10.90 | $10.89 | 1405 |
| 2023-12-29 | 10.90 | $10.89 | 2436 |
| 2023-12-28 | 10.90 | $10.94 | — |
| 2023-12-27 | 10.89 | $10.94 | 1737 |
| 2023-12-26 | 10.89 | $10.95 | 205 |
| 2023-12-22 | 10.88 | $10.94 | 216 |
| 2023-12-21 | 10.87 | $10.89 | — |
| 2023-12-20 | 10.87 | $10.89 | 5833 |
| 2023-12-19 | 10.87 | $10.88 | 721 |
| 2023-12-18 | 10.87 | $10.86 | 230 |
| 2023-12-15 | 10.87 | $10.88 | 221 |
| 2023-12-14 | 10.87 | $10.88 | 20576 |
| 2023-12-13 | 10.87 | $10.87 | 5023 |
| 2023-12-12 | 10.87 | $10.87 | — |
| 2023-12-11 | 10.87 | $10.87 | 1540 |
| 2023-12-08 | 10.87 | $10.87 | 9979 |
| 2023-12-07 | 10.87 | $10.87 | — |
| 2023-12-06 | 10.87 | $10.87 | 314 |
| 2023-12-05 | 10.87 | $10.89 | 805 |
| 2023-12-04 | 10.87 | $10.89 | 98804 |
| 2023-12-01 | 10.86 | $10.86 | — |
| 2023-11-30 | 10.87 | $10.86 | 245 |
| 2023-11-29 | 10.87 | $10.86 | 188 |
| 2023-11-28 | 10.87 | $10.87 | 221 |
| 2023-11-27 | 10.87 | $10.87 | 508 |
| 2023-11-24 | 10.87 | $10.86 | 1290 |
| 2023-11-22 | 10.87 | $10.90 | 2138 |
| 2023-11-21 | 10.86 | $10.87 | 143712 |
| 2023-11-20 | 10.86 | $10.87 | 511 |
| 2023-11-17 | 10.86 | $10.87 | 6442 |
| 2023-11-16 | 10.86 | $10.90 | 2811 |
| 2023-11-15 | 10.86 | $10.89 | 1411 |
| 2023-11-14 | 10.85 | $10.88 | 4263 |
| 2023-11-13 | 10.85 | $10.88 | 1486 |
| 2023-11-10 | 10.85 | $10.89 | 624 |
| 2023-11-09 | 10.84 | $10.88 | 575 |
| 2023-11-08 | 10.84 | $10.88 | 5109 |
| 2023-11-07 | 10.83 | $10.87 | 1706 |
| 2023-11-06 | 10.83 | $10.85 | 6507 |
| 2023-11-03 | 10.83 | $10.84 | — |
| 2023-11-02 | 10.83 | $10.84 | 3455 |
| 2023-11-01 | 10.82 | $10.86 | — |
| 2023-10-31 | 10.82 | $10.86 | — |
| 2023-10-30 | 10.82 | $10.86 | 200 |
| 2023-10-27 | 10.81 | $10.83 | 2040 |
| 2023-10-26 | 10.81 | $10.83 | 356 |
| 2023-10-25 | 10.81 | $10.82 | — |
| 2023-10-24 | 10.80 | $10.82 | — |
| 2023-10-23 | 10.80 | $10.82 | 209 |
| 2023-10-20 | 10.80 | $10.83 | 345284 |
| 2023-10-19 | 10.80 | $10.82 | 386 |
| 2023-10-18 | 10.80 | $10.82 | 101160 |
| 2023-10-17 | 10.79 | $10.82 | — |
| 2023-10-16 | 10.79 | $10.82 | 56394 |
| 2023-10-13 | 10.79 | $10.82 | 622 |
| 2023-10-12 | 10.79 | $10.84 | — |
| 2023-10-11 | 10.78 | $10.84 | 93608 |
| 2023-10-10 | 10.77 | $10.82 | 2688 |
| 2023-10-09 | 10.77 | $10.82 | 300 |
| 2023-10-06 | 10.76 | $10.81 | 422 |
| 2023-10-05 | 10.76 | $10.78 | — |
| 2023-10-04 | 10.76 | $10.78 | 101511 |
| 2023-10-03 | 10.75 | $10.76 | — |
| 2023-10-02 | 10.75 | $10.76 | — |
| 2023-09-29 | 10.75 | $10.76 | 35006 |
| 2023-09-28 | 10.75 | $10.77 | 1352 |
| 2023-09-27 | 10.75 | $10.77 | — |
| 2023-09-26 | 10.75 | $10.77 | 501 |
| 2023-09-25 | 10.75 | $10.79 | 1045 |
| 2023-09-22 | 10.74 | $10.78 | 23584 |
| 2023-09-21 | 10.74 | $10.80 | 5702 |
| 2023-09-20 | 10.73 | $10.75 | 9276 |
| 2023-09-19 | 10.73 | $10.77 | 1189 |
| 2023-09-18 | 10.72 | $10.75 | — |
| 2023-09-15 | 10.72 | $10.75 | 8501 |
| 2023-09-14 | 10.72 | $10.77 | — |
| 2023-09-13 | 10.71 | $10.77 | 6100 |
| 2023-09-12 | 10.71 | $10.76 | 429 |
| 2023-09-11 | 10.70 | $10.77 | 12007 |
| 2023-09-08 | 10.69 | $10.74 | 31788 |
| 2023-09-07 | 10.69 | $10.75 | 5666 |
| 2023-09-06 | 10.68 | $10.73 | 35519 |
| 2023-09-05 | 10.68 | $10.74 | 317 |
| 2023-09-01 | 10.67 | $10.73 | 185220 |
| 2023-08-31 | 10.66 | $10.69 | 25539 |
| 2023-08-30 | 10.66 | $10.68 | 2187 |
| 2023-08-29 | 10.66 | $10.71 | 663 |
| 2023-08-28 | 10.65 | $10.67 | 6910 |
| 2023-08-25 | 10.65 | $10.67 | 354 |
| 2023-08-24 | 10.65 | $10.66 | 739 |
| 2023-08-23 | 10.65 | $10.67 | 1047 |
| 2023-08-22 | 10.64 | $10.67 | 49412 |
| 2023-08-21 | 10.64 | $10.66 | 219 |
| 2023-08-18 | 10.64 | $10.65 | 4870 |
| 2023-08-17 | 10.64 | $10.66 | 654 |
| 2023-08-16 | 10.64 | $10.64 | 63134 |
| 2023-08-15 | 10.64 | $10.73 | 9704 |
| 2023-08-14 | 10.63 | $10.65 | 151473 |
| 2023-08-11 | 10.62 | $10.64 | 395 |
| 2023-08-10 | 10.62 | $10.63 | 218 |
| 2023-08-09 | 10.62 | $10.64 | 121660 |
| 2023-08-08 | 10.62 | $10.64 | — |
| 2023-08-07 | 10.62 | $10.64 | 270 |
| 2023-08-04 | 10.62 | $10.68 | 304 |
| 2023-08-03 | 10.61 | $10.64 | — |
| 2023-08-02 | 10.61 | $10.64 | 1386 |
| 2023-08-01 | 10.60 | $10.68 | 1265 |
| 2023-07-31 | 10.59 | $10.62 | 989 |
| 2023-07-28 | 10.59 | $10.67 | 205 |
| 2023-07-27 | 10.58 | $10.65 | 1854 |
| 2023-07-26 | 10.57 | $10.57 | — |
| 2023-07-25 | 10.58 | $10.57 | 901 |
| 2023-07-24 | 10.58 | $10.65 | 105 |
| 2023-07-21 | 10.57 | $10.61 | 19273 |
| 2023-07-20 | 10.56 | $10.61 | 377 |
| 2023-07-19 | 10.56 | $10.58 | — |
| 2023-07-18 | 10.56 | $10.58 | 8346 |
| 2023-07-17 | 10.56 | $10.60 | — |
| 2023-07-14 | 10.55 | $10.60 | 2411 |
| 2023-07-13 | 10.55 | $10.60 | 716 |
| 2023-07-12 | 10.54 | $10.60 | — |
| 2023-07-11 | 10.53 | $10.60 | — |
| 2023-07-10 | 10.53 | $10.60 | — |
| 2023-07-07 | 10.52 | $10.60 | 700 |
| 2023-07-06 | 10.51 | $10.62 | 162 |
| 2023-07-05 | 10.50 | $10.57 | 16652 |
| 2023-07-03 | 10.49 | $10.58 | — |
| 2023-06-30 | 10.48 | $10.58 | — |
| 2023-06-29 | 10.47 | $10.58 | 527 |
| 2023-06-28 | 10.46 | $10.55 | 15496 |
| 2023-06-27 | 10.45 | $10.52 | — |
| 2023-06-26 | 10.45 | $10.52 | 1523 |
| 2023-06-23 | 10.44 | $10.50 | 67696 |
| 2023-06-22 | 10.43 | $10.48 | 6456 |
| 2023-06-21 | 10.43 | $10.46 | 2120 |
| 2023-06-20 | 10.42 | $10.46 | 7966 |
| 2023-06-16 | 10.42 | $10.42 | 1938 |
| 2023-06-15 | 10.42 | $10.42 | 152640 |
| 2023-06-14 | 10.42 | $10.42 | 2410 |
| 2023-06-13 | 10.42 | $10.50 | 187 |
| 2023-06-12 | 10.41 | $10.45 | 1836 |
| 2023-06-09 | 10.41 | $10.43 | — |
| 2023-06-08 | 10.40 | $10.43 | 13808 |
| 2023-06-07 | 10.40 | $10.43 | 11349 |
| 2023-06-06 | 10.40 | $10.42 | 26603 |
| 2023-06-05 | 10.40 | $10.40 | 102197 |
| 2023-06-02 | 10.40 | $10.42 | 87029 |
| 2023-06-01 | 10.39 | $10.44 | 652 |
| 2023-05-31 | 10.39 | $10.43 | 242376 |
| 2023-05-30 | 10.38 | $10.46 | 3539 |
| 2023-05-26 | 10.38 | $10.43 | 628 |
| 2023-05-25 | 10.37 | $10.46 | 233810 |
| 2023-05-24 | 10.36 | $10.45 | 19570 |
| 2023-05-23 | 10.35 | $10.43 | 34248 |
| 2023-05-22 | 10.34 | $10.39 | 69746 |
| 2023-05-19 | 10.34 | $10.37 | 783 |
| 2023-05-18 | 10.33 | $10.37 | 26224 |
| 2023-05-17 | 10.33 | $10.37 | 2455 |
| 2023-05-16 | 10.33 | $10.36 | 61574 |
| 2023-05-15 | 10.32 | $10.36 | 211 |
| 2023-05-12 | 10.32 | $10.35 | — |
| 2023-05-11 | 10.32 | $10.35 | 109444 |
| 2023-05-10 | 10.31 | $10.34 | 33954 |
| 2023-05-09 | 10.31 | $10.34 | 95403 |
| 2023-05-08 | 10.31 | $10.34 | 41588 |
| 2023-05-05 | 10.30 | $10.33 | 173 |
| 2023-05-04 | 10.30 | $10.31 | — |
| 2023-05-03 | 10.30 | $10.31 | 666 |
| 2023-05-02 | 10.30 | $10.32 | 652 |
| 2023-05-01 | 10.30 | $10.32 | 439 |
| 2023-04-28 | 10.29 | $10.31 | 114444 |
| 2023-04-27 | 10.29 | $10.32 | 399245 |
| 2023-04-26 | 10.29 | $10.31 | 116304 |
| 2023-04-25 | 10.29 | $10.31 | 17231 |
| 2023-04-24 | 10.29 | $10.32 | 477 |
| 2023-04-21 | 10.28 | $10.32 | 945 |
| 2023-04-20 | 10.28 | $10.31 | 13446 |
| 2023-04-19 | 10.27 | $10.31 | 6610 |
| 2023-04-18 | 10.27 | $10.31 | 476 |
| 2023-04-17 | 10.27 | $10.33 | 2087 |
| 2023-04-14 | 10.26 | $10.37 | 1190 |
| 2023-04-13 | 10.25 | $10.31 | 167 |
| 2023-04-12 | 10.24 | $10.31 | 939 |
| 2023-04-11 | 10.23 | $10.30 | 1653 |
| 2023-04-10 | 10.23 | $10.25 | 2998 |
| 2023-04-06 | 10.23 | $10.24 | 3219 |
| 2023-04-05 | 10.22 | $10.24 | 6881 |
| 2023-04-04 | 10.22 | $10.24 | 8856 |
| 2023-04-03 | 10.22 | $10.24 | 1289 |
| 2023-03-31 | 10.22 | $10.24 | 3201 |
| 2023-03-30 | 10.22 | $10.25 | 19656 |
| 2023-03-29 | 10.21 | $10.23 | 1417 |
| 2023-03-28 | 10.21 | $10.21 | 1905 |
| 2023-03-27 | 10.21 | $10.21 | 2614 |
| 2023-03-24 | 10.21 | $10.23 | 746 |
| 2023-03-23 | 10.21 | $10.22 | 2568 |
| 2023-03-22 | 10.21 | $10.23 | 5987 |
| 2023-03-21 | 10.21 | $10.22 | 666 |
| 2023-03-20 | 10.21 | $10.23 | 214 |
| 2023-03-17 | 10.20 | $10.22 | 1544 |
| 2023-03-16 | 10.20 | $10.22 | — |
| 2023-03-15 | 10.20 | $10.22 | 115 |
| 2023-03-14 | 10.20 | $10.22 | 4683 |
| 2023-03-13 | 10.19 | $10.18 | 9230 |
| 2023-03-10 | 10.19 | $10.18 | 37468 |
| 2023-03-09 | 10.20 | $10.21 | 805 |
| 2023-03-08 | 10.20 | $10.20 | 121275 |
| 2023-03-07 | 10.19 | $10.22 | 398888 |
| 2023-03-06 | 10.19 | $10.21 | 6458 |
| 2023-03-03 | 10.19 | $10.21 | 123278 |
| 2023-03-02 | 10.19 | $10.20 | 20205 |
| 2023-03-01 | 10.19 | $10.20 | 214651 |
| 2023-02-28 | 10.19 | $10.21 | 69352 |
| 2023-02-27 | 10.18 | $10.20 | 96993 |
| 2023-02-24 | 10.18 | $10.20 | 2485 |
| 2023-02-23 | 10.18 | $10.20 | 10895 |
| 2023-02-22 | 10.18 | $10.19 | 13640 |
| 2023-02-21 | 10.18 | $10.20 | 2107 |
| 2023-02-17 | 10.17 | $10.19 | 646334 |
| 2023-02-16 | 10.17 | $10.19 | 155265 |
| 2023-02-15 | 10.17 | $10.18 | 708 |
| 2023-02-14 | 10.17 | $10.18 | 29781 |
| 2023-02-13 | 10.17 | $10.18 | 1390 |
| 2023-02-10 | 10.17 | $10.17 | 601 |
| 2023-02-09 | 10.17 | $10.19 | 28217 |
| 2023-02-08 | 10.16 | $10.19 | 16277 |
| 2023-02-07 | 10.16 | $10.18 | 1534 |
| 2023-02-06 | 10.16 | $10.19 | 534 |
| 2023-02-03 | 10.16 | $10.19 | 129773 |
| 2023-02-02 | 10.15 | $10.18 | 639718 |
| 2023-02-01 | 10.15 | $10.17 | 41713 |
| 2023-01-31 | 10.15 | $10.17 | 141642 |
| 2023-01-30 | 10.14 | $10.17 | 1.4M |
| 2023-01-27 | 10.14 | $10.18 | 198655 |
| 2023-01-26 | 10.14 | $10.17 | 13022 |
| 2023-01-25 | 10.14 | $10.16 | 106956 |
| 2023-01-24 | 10.13 | $10.16 | 74105 |
| 2023-01-23 | 10.13 | $10.16 | 18318 |
| 2023-01-20 | 10.13 | $10.16 | 44643 |
| 2023-01-19 | 10.12 | $10.15 | 644556 |
| 2023-01-18 | 10.12 | $10.15 | 455838 |
| 2023-01-17 | 10.12 | $10.15 | 8052 |
| 2023-01-13 | 10.12 | $10.15 | 601 |
| 2023-01-12 | 10.11 | $10.15 | 271010 |
| 2023-01-11 | 10.11 | $10.15 | 1460 |
| 2023-01-10 | 10.10 | $10.15 | 740838 |
| 2023-01-09 | 10.10 | $10.14 | 3377 |
| 2023-01-06 | 10.10 | $10.13 | 414 |
| 2023-01-05 | 10.09 | $10.13 | 2.1M |
| 2023-01-04 | 10.09 | $10.12 | 58885 |
| 2023-01-03 | 10.09 | $10.12 | 456594 |
| 2022-12-30 | 10.08 | $10.12 | 2829 |
| 2022-12-29 | 10.08 | $10.12 | 7008 |
| 2022-12-28 | 10.07 | $10.12 | 223 |
| 2022-12-27 | 10.07 | $10.10 | 39401 |
| 2022-12-23 | 10.07 | $10.12 | 1.0M |
| 2022-12-22 | 10.06 | $10.10 | 352972 |
| 2022-12-21 | 10.06 | $10.09 | 1.3M |
| 2022-12-20 | 10.05 | $10.08 | 49060 |
| 2022-12-19 | 10.05 | $10.07 | 29103 |
| 2022-12-16 | 10.05 | $10.06 | 147706 |
| 2022-12-15 | 10.05 | $10.07 | 10116 |
| 2022-12-14 | 10.05 | $10.08 | 47376 |
| 2022-12-13 | 10.04 | $10.07 | 3931 |
| 2022-12-12 | 10.04 | $10.07 | 4195 |
| 2022-12-09 | 10.04 | $10.06 | 9566 |
| 2022-12-08 | 10.03 | $10.07 | 1.3M |
| 2022-12-07 | 10.03 | $10.05 | 15824 |
| 2022-12-06 | 10.03 | $10.05 | 1.4M |
| 2022-12-05 | 10.03 | $10.05 | 219269 |
| 2022-12-02 | 10.02 | $10.04 | 65384 |
| 2022-12-01 | 10.02 | $10.04 | 5519 |
| 2022-11-30 | 10.02 | $10.05 | 2667 |
| 2022-11-29 | 10.02 | $10.06 | 181770 |
| 2022-11-28 | 10.01 | $10.03 | 64736 |
| 2022-11-25 | 10.01 | $10.04 | 52802 |
| 2022-11-23 | 10.01 | $10.04 | 25522 |
| 2022-11-22 | 10.01 | $10.04 | 94717 |
| 2022-11-21 | 10.00 | $10.04 | 27856 |
| 2022-11-18 | 10.00 | $10.03 | 15786 |
| 2022-11-17 | 10.00 | $10.03 | 7486 |
| 2022-11-16 | 9.99 | $10.11 | 2.2M |
| 2022-11-15 | 9.98 | $10.01 | 46229 |
| 2022-11-14 | 9.98 | $10.00 | 175043 |
| 2022-11-11 | 9.98 | $10.00 | 5979 |
| 2022-11-10 | 9.97 | $10.00 | 26103 |
| 2022-11-09 | 9.97 | $10.00 | 342 |
| 2022-11-08 | 9.97 | $10.01 | 466 |
| 2022-11-07 | 9.96 | $10.01 | 2606 |
| 2022-11-04 | 9.96 | $10.00 | 163560 |
| 2022-11-03 | 9.96 | $9.99 | 704213 |
| 2022-11-02 | 9.95 | $9.99 | 4283 |
| 2022-11-01 | 9.95 | $9.98 | 207163 |
| 2022-10-31 | 9.95 | $9.98 | 323615 |
| 2022-10-28 | 9.94 | $9.98 | 10462 |
| 2022-10-27 | 9.94 | $9.96 | 118 |
| 2022-10-26 | 9.94 | $9.97 | 2132 |
| 2022-10-25 | 9.93 | $9.95 | 42804 |
| 2022-10-24 | 9.93 | $9.95 | 50708 |
| 2022-10-21 | 9.93 | $9.95 | 21519 |
| 2022-10-20 | 9.93 | $9.95 | 45995 |
| 2022-10-19 | 9.92 | $9.95 | 3015 |
| 2022-10-18 | 9.92 | $9.95 | 3007 |
| 2022-10-17 | 9.92 | $9.94 | 35174 |
| 2022-10-14 | 9.91 | $9.93 | 5538 |
| 2022-10-13 | 9.91 | $9.94 | 360563 |
| 2022-10-12 | 9.91 | $9.92 | 9361 |
| 2022-10-11 | 9.91 | $9.92 | 27255 |
| 2022-10-10 | 9.91 | $9.93 | 523962 |
| 2022-10-07 | 9.91 | $9.92 | 245303 |
| 2022-10-06 | 9.90 | $9.93 | 242 |
| 2022-10-05 | 9.90 | $9.92 | 57324 |
| 2022-10-04 | 9.90 | $9.92 | 906 |
| 2022-10-03 | 9.90 | $9.92 | 119207 |
| 2022-09-30 | 9.90 | $9.91 | 114370 |
| 2022-09-29 | 9.89 | $9.91 | 918 |
| 2022-09-28 | 9.89 | $9.91 | 500110 |
| 2022-09-27 | 9.89 | $9.90 | 10762 |
| 2022-09-26 | 9.89 | $9.89 | 667702 |
| 2022-09-23 | 9.89 | $9.90 | 3064 |
| 2022-09-22 | 9.89 | $9.91 | 213 |
| 2022-09-21 | 9.89 | $9.91 | 100 |
| 2022-09-20 | 9.88 | $9.90 | 159429 |
| 2022-09-19 | 9.88 | $9.89 | 1.4M |
| 2022-09-16 | 9.88 | $9.89 | 21592 |
| 2022-09-15 | 9.88 | $9.89 | 1724 |
| 2022-09-14 | 9.88 | $9.89 | 872253 |
| 2022-09-13 | 9.88 | $9.89 | 1179 |
| 2022-09-12 | 9.87 | $9.88 | 114 |
| 2022-09-09 | 9.87 | $9.89 | 3797 |
| 2022-09-08 | 9.87 | $9.89 | 396022 |
| 2022-09-07 | 9.87 | $9.89 | 5154 |
| 2022-09-06 | 9.87 | $9.88 | 1728 |
| 2022-09-02 | 9.87 | $9.89 | 3499 |
| 2022-09-01 | 9.87 | $9.88 | 5967 |
| 2022-08-31 | 9.86 | $9.89 | 1925 |
| 2022-08-30 | 9.86 | $9.89 | 1047 |
| 2022-08-29 | 9.86 | $9.88 | 96680 |
| 2022-08-26 | 9.86 | $9.88 | 2240 |
| 2022-08-25 | 9.85 | $9.89 | 262694 |
| 2022-08-24 | 9.85 | $9.87 | 28734 |
| 2022-08-23 | 9.85 | $9.87 | 104203 |
| 2022-08-22 | 9.85 | $9.85 | 2570 |
| 2022-08-19 | 9.85 | $9.85 | 915086 |
| 2022-08-18 | 9.85 | $9.87 | 147285 |
| 2022-08-17 | 9.84 | $9.85 | 560 |
| 2022-08-16 | 9.84 | $9.85 | 2835 |
| 2022-08-15 | 9.84 | $9.86 | 1180 |
| 2022-08-12 | 9.84 | $9.85 | 17655 |
| 2022-08-11 | 9.84 | $9.85 | 37883 |
| 2022-08-10 | 9.84 | $9.84 | 14064 |
| 2022-08-09 | 9.84 | $9.85 | 776 |
| 2022-08-08 | 9.84 | $9.87 | 312 |
| 2022-08-05 | 9.83 | $9.87 | 2801 |
| 2022-08-04 | 9.83 | $9.85 | 39518 |
| 2022-08-03 | 9.83 | $9.84 | 9308 |
| 2022-08-02 | 9.83 | $9.85 | 109152 |
| 2022-08-01 | 9.83 | $9.83 | 5016 |
| 2022-07-29 | 9.82 | $9.82 | 89238 |
| 2022-07-28 | 9.83 | $9.82 | 7442 |
| 2022-07-27 | 9.83 | $9.85 | 61363 |
| 2022-07-26 | 9.82 | $9.85 | 7800 |
| 2022-07-25 | 9.82 | $9.84 | 2587 |
| 2022-07-22 | 9.82 | $9.83 | 79220 |
| 2022-07-21 | 9.82 | $9.83 | 364079 |
| 2022-07-20 | 9.82 | $9.84 | 109 |
| 2022-07-19 | 9.81 | $9.82 | 735 |
| 2022-07-18 | 9.81 | $9.83 | — |
| 2022-07-15 | 9.81 | $9.83 | 278 |
| 2022-07-14 | 9.81 | $9.83 | 118776 |
| 2022-07-13 | 9.81 | $9.81 | 8098 |
| 2022-07-12 | 9.81 | $9.80 | 1715 |
| 2022-07-11 | 9.81 | $9.80 | 1637 |
| 2022-07-08 | 9.81 | $9.80 | 7127 |
| 2022-07-07 | 9.81 | $9.80 | 19889 |
| 2022-07-06 | 9.81 | $9.80 | 2924 |
| 2022-07-05 | 9.81 | $9.81 | 27651 |
| 2022-07-01 | 9.81 | $9.83 | 3543 |
| 2022-06-30 | 9.81 | $9.82 | 9532 |
| 2022-06-29 | 9.81 | $9.83 | 40416 |
| 2022-06-28 | 9.80 | $9.84 | 48126 |
| 2022-06-27 | 9.80 | $9.82 | 26397 |
| 2022-06-24 | 9.80 | $9.80 | 7264 |
| 2022-06-23 | 9.80 | $9.81 | 1305 |
| 2022-06-22 | 9.80 | $9.80 | 910 |
| 2022-06-21 | 9.80 | $9.80 | 2780 |
| 2022-06-17 | 9.80 | $9.78 | 553 |
| 2022-06-16 | 9.80 | $9.81 | 1921 |
| 2022-06-15 | 9.80 | $9.78 | 116 |
| 2022-06-14 | 9.80 | $9.80 | 13621 |
| 2022-06-13 | 9.80 | $9.80 | — |
| 2022-06-10 | 9.80 | $9.80 | 29839 |
| 2022-06-09 | 9.80 | $9.83 | 3758 |
| 2022-06-08 | 9.79 | $9.79 | 42460 |
| 2022-06-07 | 9.79 | $9.81 | 1413 |
| 2022-06-06 | 9.79 | $9.82 | 10556 |
| 2022-06-03 | 9.79 | $9.81 | 199 |
| 2022-06-02 | 9.79 | $9.80 | 267705 |
| 2022-06-01 | 9.79 | $9.77 | 35011 |
| 2022-05-31 | 9.79 | $9.77 | 448574 |
| 2022-05-27 | 9.79 | $9.78 | 345448 |
| 2022-05-26 | 9.79 | $9.80 | 9984 |
| 2022-05-25 | 9.79 | $9.80 | 303771 |
| 2022-05-24 | 9.79 | $9.78 | 35909 |
| 2022-05-23 | 9.79 | $9.81 | 543905 |
| 2022-05-20 | 9.79 | $9.78 | 15212 |
| 2022-05-19 | 9.79 | $9.76 | 82952 |
| 2022-05-18 | 9.79 | $9.77 | 9617 |
| 2022-05-17 | 9.80 | $9.77 | 3455 |
| 2022-05-16 | 9.80 | $9.78 | 927408 |
| 2022-05-13 | 9.80 | $9.77 | 12765 |
| 2022-05-12 | 9.80 | $9.77 | 42479 |
| 2022-05-11 | 9.81 | $9.78 | 65464 |
| 2022-05-10 | 9.81 | $9.79 | 24503 |
| 2022-05-09 | 9.81 | $9.81 | 822 |
| 2022-05-06 | 9.81 | $9.81 | 279 |
| 2022-05-05 | 9.81 | $9.81 | 10228 |
| 2022-05-04 | 9.82 | $9.82 | 22819 |
| 2022-05-03 | 9.81 | $9.83 | 1356 |
| 2022-05-02 | 9.81 | $9.82 | 4724 |
| 2022-04-29 | 9.81 | $9.82 | 6582 |
| 2022-04-28 | 9.81 | $9.83 | 214 |
| 2022-04-27 | 9.81 | $9.81 | 619115 |
| 2022-04-26 | 9.81 | $9.81 | 39897 |
| 2022-04-25 | 9.81 | $9.81 | 50351 |
| 2022-04-22 | 9.81 | $9.80 | 335 |
| 2022-04-21 | 9.81 | $9.86 | 115 |
| 2022-04-20 | 9.80 | $9.81 | 380 |
| 2022-04-19 | 9.80 | $9.80 | 29831 |
| 2022-04-18 | 9.80 | $9.82 | 139 |
| 2022-04-14 | 9.80 | $9.84 | 6193 |
| 2022-04-13 | 9.80 | $9.82 | 5171 |
| 2022-04-12 | 9.80 | $9.82 | 1940 |
| 2022-04-11 | 9.80 | $9.80 | 102814 |
| 2022-04-08 | 9.79 | $9.80 | 15747 |
| 2022-04-07 | 9.79 | $9.83 | 1572 |
| 2022-04-06 | 9.79 | $9.81 | 1560 |
| 2022-04-05 | 9.79 | $9.81 | 52804 |
| 2022-04-04 | 9.79 | $9.87 | 13704 |
| 2022-04-01 | 9.78 | $9.81 | 1126 |
| 2022-03-31 | 9.77 | $9.82 | 10931 |
| 2022-03-30 | 9.77 | $9.78 | 108700 |
| 2022-03-29 | 9.77 | $9.81 | 39055 |
| 2022-03-28 | 9.76 | $9.78 | 6075 |
| 2022-03-25 | 9.76 | $9.79 | — |
| 2022-03-24 | 9.76 | $9.79 | 341283 |
| 2022-03-23 | 9.76 | $9.79 | 448 |
| 2022-03-22 | 9.75 | $9.78 | 19469 |
| 2022-03-21 | 9.75 | $9.78 | 3848 |
| 2022-03-18 | 9.75 | $9.76 | 4827 |
| 2022-03-17 | 9.75 | $9.78 | 59342 |
| 2022-03-16 | 9.74 | $9.75 | 596 |
| 2022-03-15 | 9.74 | $9.75 | 9379 |
| 2022-03-14 | 9.74 | $9.75 | 69471 |
| 2022-03-11 | 9.74 | $9.76 | 5417 |
| 2022-03-10 | 9.74 | $9.75 | 2404 |
| 2022-03-09 | 9.74 | $9.75 | 27042 |
| 2022-03-08 | 9.73 | $9.75 | 5577 |
| 2022-03-07 | 9.73 | $9.75 | 117505 |
| 2022-03-04 | 9.73 | $9.77 | 27172 |
| 2022-03-03 | 9.73 | $9.77 | 28468 |
| 2022-03-02 | 9.72 | $9.75 | 8690 |
| 2022-03-01 | 9.72 | $9.74 | 399038 |
| 2022-02-28 | 9.72 | $9.74 | 27875 |
| 2022-02-25 | 9.72 | $9.74 | 84639 |
| 2022-02-24 | 9.71 | $9.70 | 24176 |
| 2022-02-23 | 9.71 | $9.71 | 3468 |
| 2022-02-22 | 9.72 | $9.72 | 24574 |
| 2022-02-18 | 9.71 | $9.70 | 5375 |
| 2022-02-17 | 9.72 | $9.72 | 725 |
| 2022-02-16 | 9.72 | $9.70 | 311 |
| 2022-02-15 | 9.72 | $9.74 | 51265 |
| 2022-02-14 | 9.72 | $9.70 | 12604 |
| 2022-02-11 | 9.72 | $9.70 | 23964 |
| 2022-02-10 | 9.72 | $9.70 | 792 |
| 2022-02-09 | 9.72 | $9.70 | 34506 |
| 2022-02-08 | 9.72 | $9.72 | 1555 |
| 2022-02-07 | 9.72 | $9.72 | 6631 |
| 2022-02-04 | 9.72 | $9.70 | 28465 |
| 2022-02-03 | 9.73 | $9.73 | 2020 |
| 2022-02-02 | 9.73 | $9.70 | 25811 |
| 2022-02-01 | 9.73 | $9.70 | 23222 |
| 2022-01-31 | 9.73 | $9.69 | 10822 |
| 2022-01-28 | 9.73 | $9.69 | 44768 |
| 2022-01-27 | 9.74 | $9.72 | 77996 |
| 2022-01-26 | 9.74 | $9.72 | 3688 |
| 2022-01-25 | 9.74 | $9.72 | 11525 |
| 2022-01-24 | 9.75 | $9.72 | 31785 |
| 2022-01-21 | 9.75 | $9.77 | 48306 |
| 2022-01-20 | 9.75 | $9.76 | 63252 |
| 2022-01-19 | 9.75 | $9.74 | 3925 |
| 2022-01-18 | 9.75 | $9.74 | 8201 |
| 2022-01-14 | 9.75 | $9.76 | 24016 |
| 2022-01-13 | 9.75 | $9.73 | 10138 |
| 2022-01-12 | 9.75 | $9.74 | 1046 |
| 2022-01-11 | 9.75 | $9.72 | 5829 |
| 2022-01-10 | 9.75 | $9.72 | 3062 |
| 2022-01-07 | 9.76 | $9.74 | 2965 |
| 2022-01-06 | 9.76 | $9.72 | 239507 |
| 2022-01-05 | 9.76 | $9.73 | 8403 |
| 2022-01-04 | 9.77 | $9.74 | 3768 |
| 2022-01-03 | 9.77 | $9.73 | 192368 |
| 2021-12-31 | 9.77 | $9.76 | 7701 |
| 2021-12-30 | 9.77 | $9.74 | 3051 |
| 2021-12-29 | 9.78 | $9.76 | 16288 |
| 2021-12-28 | 9.78 | $9.76 | 19880 |
| 2021-12-27 | 9.78 | $9.75 | 7375 |
| 2021-12-23 | 9.78 | $9.73 | 15371 |
| 2021-12-22 | 9.79 | $9.73 | 4235 |
| 2021-12-21 | 9.79 | $9.75 | 622700 |
| 2021-12-20 | 9.80 | $9.74 | 28174 |
| 2021-12-17 | 9.81 | $9.75 | 3708 |
| 2021-12-16 | 9.81 | $9.76 | — |
| 2021-12-15 | 9.82 | $9.76 | 37409 |
| 2021-12-14 | 9.82 | $9.79 | 389901 |
| 2021-12-13 | 9.83 | $9.80 | 26652 |
| 2021-12-10 | 9.83 | $9.80 | 312958 |
| 2021-12-09 | 9.83 | $9.80 | 9772 |
| 2021-12-08 | 9.84 | $9.80 | 18367 |
| 2021-12-07 | 9.84 | $9.83 | 25702 |
| 2021-12-06 | 9.84 | $9.82 | 39746 |
| 2021-12-03 | 9.84 | $9.81 | 66396 |
| 2021-12-02 | 9.85 | $9.84 | 22468 |
| 2021-12-01 | 9.85 | $9.83 | 367817 |
| 2021-11-30 | 9.85 | $9.85 | 480458 |
| 2021-11-29 | 9.85 | $9.90 | 17902 |
| 2021-11-26 | 9.84 | $9.92 | 8657 |
| 2021-11-24 | 9.84 | $9.92 | 24991 |
| 2021-11-23 | 9.83 | $9.85 | 419212 |
| 2021-11-22 | 9.83 | $9.84 | 220056 |
| 2021-11-19 | 9.82 | $9.86 | 34283 |
| 2021-11-18 | 9.82 | $9.83 | 21306 |
| 2021-11-17 | 9.82 | $9.83 | 103166 |
| 2021-11-16 | 9.82 | $9.84 | 47958 |
| 2021-11-15 | 9.82 | $9.84 | 123008 |
| 2021-11-12 | 9.81 | $9.81 | 31152 |
| 2021-11-11 | 9.81 | $9.83 | 52364 |
| 2021-11-10 | 9.81 | $9.83 | 24693 |
| 2021-11-09 | 9.81 | $9.85 | 610423 |
| 2021-11-08 | 9.81 | $9.89 | 12058 |
| 2021-11-05 | 9.80 | $9.82 | 3563 |
| 2021-11-04 | 9.80 | $9.83 | 5158 |
| 2021-11-03 | 9.79 | $9.82 | 11164 |
| 2021-11-02 | 9.79 | $9.80 | 17551 |
| 2021-11-01 | 9.79 | $9.80 | 127694 |
| 2021-10-29 | 9.79 | $9.82 | 17418 |
| 2021-10-28 | 9.78 | $9.82 | 34832 |
| 2021-10-27 | 9.78 | $9.82 | 164891 |
| 2021-10-26 | 9.78 | $9.82 | 84358 |
| 2021-10-25 | 9.77 | $9.88 | 289660 |
| 2021-10-22 | 9.76 | $9.79 | 1.0M |
| 2021-10-21 | 9.76 | $9.76 | 3909 |
| 2021-10-20 | 9.76 | $9.76 | 680831 |
| 2021-10-19 | 9.76 | $9.77 | 123786 |
| 2021-10-18 | 9.75 | $9.75 | 5411 |
| 2021-10-15 | 9.75 | $9.77 | 1476 |
| 2021-10-14 | 9.75 | $9.79 | 7929 |
| 2021-10-13 | 9.75 | $9.77 | 8477 |
| 2021-10-12 | 9.75 | $9.74 | 18240 |
| 2021-10-11 | 9.75 | $9.73 | 928 |
| 2021-10-08 | 9.75 | $9.77 | 9188 |
| 2021-10-07 | 9.75 | $9.77 | 2498 |
| 2021-10-06 | 9.75 | $9.77 | 300749 |
| 2021-10-05 | 9.74 | $9.77 | 3854 |
| 2021-10-04 | 9.74 | $9.77 | 11222 |
| 2021-10-01 | 9.74 | $9.74 | 5734 |
| 2021-09-30 | 9.74 | $9.69 | 300 |
| 2021-09-29 | 9.74 | $9.74 | 1276 |
| 2021-09-28 | 9.74 | $9.78 | 44115 |
| 2021-09-27 | 9.74 | $9.72 | 624 |
| 2021-09-24 | 9.74 | $9.73 | 78629 |
| 2021-09-23 | 9.74 | $9.74 | 77236 |
| 2021-09-22 | 9.74 | $9.77 | 1231 |
| 2021-09-21 | 9.74 | $9.77 | 1001 |
| 2021-09-20 | 9.73 | $9.71 | 575 |
| 2021-09-17 | 9.74 | $9.76 | 550 |
| 2021-09-16 | 9.73 | $9.66 | 265 |
| 2021-09-15 | 9.74 | $9.77 | 796 |
| 2021-09-14 | 9.74 | $9.78 | 2579 |
| 2021-09-13 | 9.73 | $9.71 | 2091 |
| 2021-09-10 | 9.74 | $9.72 | 342146 |
| 2021-09-09 | 9.74 | $9.72 | 1532 |
| 2021-09-08 | 9.74 | $9.74 | 306029 |
| 2021-09-07 | 9.74 | $9.75 | 7476 |
| 2021-09-03 | 9.74 | $9.75 | — |
| 2021-09-02 | 9.74 | $9.75 | 5170 |
| 2021-09-01 | 9.74 | $9.75 | 17840 |
| 2021-08-31 | 9.74 | $9.73 | 6211 |
| 2021-08-30 | 9.74 | $9.72 | 15884 |
| 2021-08-27 | 9.74 | $9.73 | 1473 |
| 2021-08-26 | 9.74 | $9.73 | 40229 |
| 2021-08-25 | 9.74 | $10.00 | 24492 |
| 2021-08-24 | 9.72 | $9.70 | 759 |
| 2021-08-23 | 9.72 | $9.73 | 1163 |
| 2021-08-20 | 9.72 | $9.68 | 5006 |
| 2021-08-19 | 9.72 | $9.67 | 6320 |
| 2021-08-18 | 9.72 | $9.72 | 18076 |
| 2021-08-17 | 9.72 | $9.70 | 45585 |
| 2021-08-16 | 9.73 | $9.88 | 50879 |
| 2021-08-13 | 9.71 | $9.70 | 56991 |
| 2021-08-12 | 9.71 | $9.75 | 18918 |
| 2021-08-11 | 9.71 | $9.77 | 279091 |
| 2021-08-10 | 9.70 | $9.76 | 757269 |
| 2021-08-09 | 9.70 | $9.74 | 55344 |
| 2021-08-06 | 9.69 | $9.74 | 4221 |
| 2021-08-05 | 9.69 | $9.73 | 28518 |
| 2021-08-04 | 9.68 | $9.71 | 8961 |
| 2021-08-03 | 9.68 | $9.70 | 7060 |
| 2021-08-02 | 9.68 | $9.67 | — |
| 2021-07-30 | 9.68 | $9.67 | 9391 |
| 2021-07-29 | 9.68 | $9.68 | 302 |
| 2021-07-28 | 9.68 | $9.66 | 150 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
11.08
2024-03-25
Close Price
$11.08
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.67
Average
10.18
Maximum
11.08
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-03-25 | 11.08 | $11.08 | — |
| 2024-03-22 | 11.07 | $11.08 | — |
| 2024-03-21 | 11.07 | $11.08 | — |
| 2024-03-20 | 11.07 | $11.08 | — |
| 2024-03-19 | 11.07 | $11.08 | — |
| 2024-03-18 | 11.06 | $11.08 | — |
| 2024-03-15 | 11.06 | $11.08 | 3448 |
| 2024-03-14 | 11.06 | $11.12 | 242 |
| 2024-03-13 | 11.05 | $11.10 | — |
| 2024-03-12 | 11.04 | $11.10 | 10031 |
| 2024-03-11 | 11.03 | $11.05 | 2154 |
| 2024-03-08 | 11.03 | $11.04 | 212 |
| 2024-03-07 | 11.03 | $11.06 | 131643 |
| 2024-03-06 | 11.02 | $11.06 | 26010 |
| 2024-03-05 | 11.02 | $11.05 | 34026 |
| 2024-03-04 | 11.01 | $11.05 | 113168 |
| 2024-02-29 | 11.01 | $11.01 | 3950 |
| 2024-02-27 | 11.00 | $11.03 | 2059 |
| 2024-02-26 | 11.00 | $11.03 | 401 |
| 2024-02-23 | 11.00 | $11.03 | 403 |
| 2024-02-22 | 10.99 | $11.01 | 50130 |
| 2024-02-21 | 10.99 | $11.01 | 838 |
| 2024-02-20 | 10.99 | $10.99 | 1184 |
| 2024-02-16 | 10.98 | $11.00 | 69097 |
| 2024-02-15 | 10.98 | $11.00 | 2237 |
| 2024-02-14 | 10.98 | $11.00 | 20185 |
| 2024-02-13 | 10.98 | $11.00 | 655837 |
| 2024-02-12 | 10.97 | $10.99 | 26805 |
| 2024-02-09 | 10.97 | $10.99 | 37661 |
| 2024-02-08 | 10.97 | $10.97 | 685 |
| 2024-02-07 | 10.97 | $10.98 | 178 |
| 2024-02-06 | 10.96 | $11.01 | 407 |
| 2024-02-05 | 10.96 | $10.98 | 11471 |
| 2024-02-02 | 10.95 | $10.95 | 3258 |
| 2024-02-01 | 10.95 | $10.95 | 1285 |
| 2024-01-31 | 10.95 | $10.94 | 403 |
| 2024-01-30 | 10.95 | $10.94 | 805 |
| 2024-01-29 | 10.95 | $11.01 | 855 |
| 2024-01-26 | 10.94 | $10.94 | 612 |
| 2024-01-25 | 10.94 | $10.98 | 772 |
| 2024-01-24 | 10.94 | $10.99 | 7770 |
| 2024-01-23 | 10.93 | $11.00 | 2450 |
| 2024-01-22 | 10.92 | $10.98 | 130 |
| 2024-01-19 | 10.92 | $10.95 | 4678 |
| 2024-01-18 | 10.91 | $10.91 | 268 |
| 2024-01-17 | 10.91 | $10.94 | — |
| 2024-01-16 | 10.91 | $10.94 | 1231 |
| 2024-01-12 | 10.91 | $10.93 | 137 |
| 2024-01-11 | 10.90 | $10.90 | 122 |
| 2024-01-10 | 10.90 | $10.91 | 108 |
| 2024-01-09 | 10.90 | $10.90 | — |
| 2024-01-08 | 10.90 | $10.90 | — |
| 2024-01-05 | 10.90 | $10.90 | 617 |
| 2024-01-04 | 10.90 | $10.89 | — |
| 2024-01-03 | 10.90 | $10.89 | — |
| 2024-01-02 | 10.90 | $10.89 | 1405 |
| 2023-12-29 | 10.90 | $10.89 | 2436 |
| 2023-12-28 | 10.90 | $10.94 | — |
| 2023-12-27 | 10.89 | $10.94 | 1737 |
| 2023-12-26 | 10.89 | $10.95 | 205 |
| 2023-12-22 | 10.88 | $10.94 | 216 |
| 2023-12-21 | 10.88 | $10.89 | — |
| 2023-12-20 | 10.87 | $10.89 | 5833 |
| 2023-12-19 | 10.87 | $10.88 | 721 |
| 2023-12-18 | 10.87 | $10.86 | 230 |
| 2023-12-15 | 10.87 | $10.88 | 221 |
| 2023-12-14 | 10.87 | $10.88 | 20576 |
| 2023-12-13 | 10.87 | $10.87 | 5023 |
| 2023-12-12 | 10.87 | $10.87 | — |
| 2023-12-11 | 10.87 | $10.87 | 1540 |
| 2023-12-08 | 10.87 | $10.87 | 9979 |
| 2023-12-07 | 10.87 | $10.87 | — |
| 2023-12-06 | 10.87 | $10.87 | 314 |
| 2023-12-05 | 10.88 | $10.89 | 805 |
| 2023-12-04 | 10.87 | $10.89 | 98804 |
| 2023-12-01 | 10.87 | $10.86 | — |
| 2023-11-30 | 10.87 | $10.86 | 245 |
| 2023-11-29 | 10.87 | $10.86 | 188 |
| 2023-11-28 | 10.88 | $10.87 | 221 |
| 2023-11-27 | 10.88 | $10.87 | 508 |
| 2023-11-24 | 10.88 | $10.86 | 1290 |
| 2023-11-22 | 10.88 | $10.90 | 2138 |
| 2023-11-21 | 10.87 | $10.87 | 143712 |
| 2023-11-20 | 10.87 | $10.87 | 511 |
| 2023-11-17 | 10.87 | $10.87 | 6442 |
| 2023-11-16 | 10.87 | $10.90 | 2811 |
| 2023-11-15 | 10.86 | $10.89 | 1411 |
| 2023-11-14 | 10.86 | $10.88 | 4263 |
| 2023-11-13 | 10.86 | $10.88 | 1486 |
| 2023-11-10 | 10.85 | $10.89 | 624 |
| 2023-11-09 | 10.85 | $10.88 | 575 |
| 2023-11-08 | 10.85 | $10.88 | 5109 |
| 2023-11-07 | 10.84 | $10.87 | 1706 |
| 2023-11-06 | 10.84 | $10.85 | 6507 |
| 2023-11-03 | 10.84 | $10.84 | — |
| 2023-11-02 | 10.83 | $10.84 | 3455 |
| 2023-11-01 | 10.83 | $10.86 | — |
| 2023-10-31 | 10.83 | $10.86 | — |
| 2023-10-30 | 10.83 | $10.86 | 200 |
| 2023-10-27 | 10.82 | $10.83 | 2040 |
| 2023-10-26 | 10.82 | $10.83 | 356 |
| 2023-10-25 | 10.82 | $10.82 | — |
| 2023-10-24 | 10.82 | $10.82 | — |
| 2023-10-23 | 10.81 | $10.82 | 209 |
| 2023-10-20 | 10.81 | $10.83 | 345284 |
| 2023-10-19 | 10.81 | $10.82 | 386 |
| 2023-10-18 | 10.81 | $10.82 | 101160 |
| 2023-10-17 | 10.80 | $10.82 | — |
| 2023-10-16 | 10.80 | $10.82 | 56394 |
| 2023-10-13 | 10.80 | $10.82 | 622 |
| 2023-10-12 | 10.79 | $10.84 | — |
| 2023-10-11 | 10.79 | $10.84 | 93608 |
| 2023-10-10 | 10.78 | $10.82 | 2688 |
| 2023-10-09 | 10.78 | $10.82 | 300 |
| 2023-10-06 | 10.77 | $10.81 | 422 |
| 2023-10-05 | 10.77 | $10.78 | — |
| 2023-10-04 | 10.77 | $10.78 | 101511 |
| 2023-10-03 | 10.77 | $10.76 | — |
| 2023-10-02 | 10.77 | $10.76 | — |
| 2023-09-29 | 10.77 | $10.76 | 35006 |
| 2023-09-28 | 10.77 | $10.77 | 1352 |
| 2023-09-27 | 10.77 | $10.77 | — |
| 2023-09-26 | 10.76 | $10.77 | 501 |
| 2023-09-25 | 10.76 | $10.79 | 1045 |
| 2023-09-22 | 10.76 | $10.78 | 23584 |
| 2023-09-21 | 10.75 | $10.80 | 5702 |
| 2023-09-20 | 10.74 | $10.75 | 9276 |
| 2023-09-19 | 10.74 | $10.77 | 1189 |
| 2023-09-18 | 10.74 | $10.75 | — |
| 2023-09-15 | 10.73 | $10.75 | 8501 |
| 2023-09-14 | 10.73 | $10.77 | — |
| 2023-09-13 | 10.72 | $10.77 | 6100 |
| 2023-09-12 | 10.72 | $10.76 | 429 |
| 2023-09-11 | 10.71 | $10.77 | 12007 |
| 2023-09-08 | 10.70 | $10.74 | 31788 |
| 2023-09-07 | 10.70 | $10.75 | 5666 |
| 2023-09-06 | 10.69 | $10.73 | 35519 |
| 2023-09-05 | 10.68 | $10.74 | 317 |
| 2023-09-01 | 10.68 | $10.73 | 185220 |
| 2023-08-31 | 10.67 | $10.69 | 25539 |
| 2023-08-30 | 10.67 | $10.68 | 2187 |
| 2023-08-29 | 10.67 | $10.71 | 663 |
| 2023-08-28 | 10.66 | $10.67 | 6910 |
| 2023-08-25 | 10.66 | $10.67 | 354 |
| 2023-08-24 | 10.66 | $10.66 | 739 |
| 2023-08-23 | 10.66 | $10.67 | 1047 |
| 2023-08-22 | 10.66 | $10.67 | 49412 |
| 2023-08-21 | 10.65 | $10.66 | 219 |
| 2023-08-18 | 10.65 | $10.65 | 4870 |
| 2023-08-17 | 10.65 | $10.66 | 654 |
| 2023-08-16 | 10.65 | $10.64 | 63134 |
| 2023-08-15 | 10.65 | $10.73 | 9704 |
| 2023-08-14 | 10.64 | $10.65 | 151473 |
| 2023-08-11 | 10.64 | $10.64 | 395 |
| 2023-08-10 | 10.64 | $10.63 | 218 |
| 2023-08-09 | 10.64 | $10.64 | 121660 |
| 2023-08-08 | 10.63 | $10.64 | — |
| 2023-08-07 | 10.63 | $10.64 | 270 |
| 2023-08-04 | 10.63 | $10.68 | 304 |
| 2023-08-03 | 10.62 | $10.64 | — |
| 2023-08-02 | 10.62 | $10.64 | 1386 |
| 2023-08-01 | 10.62 | $10.68 | 1265 |
| 2023-07-31 | 10.61 | $10.62 | 989 |
| 2023-07-28 | 10.61 | $10.67 | 205 |
| 2023-07-27 | 10.60 | $10.65 | 1854 |
| 2023-07-26 | 10.60 | $10.57 | — |
| 2023-07-25 | 10.60 | $10.57 | 901 |
| 2023-07-24 | 10.60 | $10.65 | 105 |
| 2023-07-21 | 10.59 | $10.61 | 19273 |
| 2023-07-20 | 10.59 | $10.61 | 377 |
| 2023-07-19 | 10.58 | $10.58 | — |
| 2023-07-18 | 10.58 | $10.58 | 8346 |
| 2023-07-17 | 10.58 | $10.60 | — |
| 2023-07-14 | 10.57 | $10.60 | 2411 |
| 2023-07-13 | 10.57 | $10.60 | 716 |
| 2023-07-12 | 10.56 | $10.60 | — |
| 2023-07-11 | 10.56 | $10.60 | — |
| 2023-07-10 | 10.55 | $10.60 | — |
| 2023-07-07 | 10.54 | $10.60 | 700 |
| 2023-07-06 | 10.53 | $10.62 | 162 |
| 2023-07-05 | 10.51 | $10.57 | 16652 |
| 2023-07-03 | 10.51 | $10.58 | — |
| 2023-06-30 | 10.50 | $10.58 | — |
| 2023-06-29 | 10.48 | $10.58 | 527 |
| 2023-06-28 | 10.47 | $10.55 | 15496 |
| 2023-06-27 | 10.46 | $10.52 | — |
| 2023-06-26 | 10.46 | $10.52 | 1523 |
| 2023-06-23 | 10.45 | $10.50 | 67696 |
| 2023-06-22 | 10.44 | $10.48 | 6456 |
| 2023-06-21 | 10.44 | $10.46 | 2120 |
| 2023-06-20 | 10.44 | $10.46 | 7966 |
| 2023-06-16 | 10.43 | $10.42 | 1938 |
| 2023-06-15 | 10.43 | $10.42 | 152640 |
| 2023-06-14 | 10.43 | $10.42 | 2410 |
| 2023-06-13 | 10.43 | $10.50 | 187 |
| 2023-06-12 | 10.43 | $10.45 | 1836 |
| 2023-06-09 | 10.42 | $10.43 | — |
| 2023-06-08 | 10.42 | $10.43 | 13808 |
| 2023-06-07 | 10.42 | $10.43 | 11349 |
| 2023-06-06 | 10.41 | $10.42 | 26603 |
| 2023-06-05 | 10.41 | $10.40 | 102197 |
| 2023-06-02 | 10.41 | $10.42 | 87029 |
| 2023-06-01 | 10.41 | $10.44 | 652 |
| 2023-05-31 | 10.40 | $10.43 | 242376 |
| 2023-05-30 | 10.40 | $10.46 | 3539 |
| 2023-05-26 | 10.39 | $10.43 | 628 |
| 2023-05-25 | 10.38 | $10.46 | 233810 |
| 2023-05-24 | 10.37 | $10.45 | 19570 |
| 2023-05-23 | 10.36 | $10.43 | 34248 |
| 2023-05-22 | 10.35 | $10.39 | 69746 |
| 2023-05-19 | 10.35 | $10.37 | 783 |
| 2023-05-18 | 10.34 | $10.37 | 26224 |
| 2023-05-17 | 10.34 | $10.37 | 2455 |
| 2023-05-16 | 10.33 | $10.36 | 61574 |
| 2023-05-15 | 10.33 | $10.36 | 211 |
| 2023-05-12 | 10.33 | $10.35 | — |
| 2023-05-11 | 10.32 | $10.35 | 109444 |
| 2023-05-10 | 10.32 | $10.34 | 33954 |
| 2023-05-09 | 10.32 | $10.34 | 95403 |
| 2023-05-08 | 10.32 | $10.34 | 41588 |
| 2023-05-05 | 10.32 | $10.33 | 173 |
| 2023-05-04 | 10.31 | $10.31 | — |
| 2023-05-03 | 10.31 | $10.31 | 666 |
| 2023-05-02 | 10.31 | $10.32 | 652 |
| 2023-05-01 | 10.31 | $10.32 | 439 |
| 2023-04-28 | 10.31 | $10.31 | 114444 |
| 2023-04-27 | 10.31 | $10.32 | 399245 |
| 2023-04-26 | 10.30 | $10.31 | 116304 |
| 2023-04-25 | 10.30 | $10.31 | 17231 |
| 2023-04-24 | 10.30 | $10.32 | 477 |
| 2023-04-21 | 10.29 | $10.32 | 945 |
| 2023-04-20 | 10.29 | $10.31 | 13446 |
| 2023-04-19 | 10.28 | $10.31 | 6610 |
| 2023-04-18 | 10.28 | $10.31 | 476 |
| 2023-04-17 | 10.27 | $10.33 | 2087 |
| 2023-04-14 | 10.27 | $10.37 | 1190 |
| 2023-04-13 | 10.25 | $10.31 | 167 |
| 2023-04-12 | 10.25 | $10.31 | 939 |
| 2023-04-11 | 10.24 | $10.30 | 1653 |
| 2023-04-10 | 10.23 | $10.25 | 2998 |
| 2023-04-06 | 10.23 | $10.24 | 3219 |
| 2023-04-05 | 10.23 | $10.24 | 6881 |
| 2023-04-04 | 10.23 | $10.24 | 8856 |
| 2023-04-03 | 10.22 | $10.24 | 1289 |
| 2023-03-31 | 10.22 | $10.24 | 3201 |
| 2023-03-30 | 10.22 | $10.25 | 19656 |
| 2023-03-29 | 10.22 | $10.23 | 1417 |
| 2023-03-28 | 10.22 | $10.21 | 1905 |
| 2023-03-27 | 10.22 | $10.21 | 2614 |
| 2023-03-24 | 10.22 | $10.23 | 746 |
| 2023-03-23 | 10.21 | $10.22 | 2568 |
| 2023-03-22 | 10.21 | $10.23 | 5987 |
| 2023-03-21 | 10.21 | $10.22 | 666 |
| 2023-03-20 | 10.21 | $10.23 | 214 |
| 2023-03-17 | 10.21 | $10.22 | 1544 |
| 2023-03-16 | 10.21 | $10.22 | — |
| 2023-03-15 | 10.20 | $10.22 | 115 |
| 2023-03-14 | 10.20 | $10.22 | 4683 |
| 2023-03-13 | 10.20 | $10.18 | 9230 |
| 2023-03-10 | 10.20 | $10.18 | 37468 |
| 2023-03-09 | 10.20 | $10.21 | 805 |
| 2023-03-08 | 10.20 | $10.20 | 121275 |
| 2023-03-07 | 10.20 | $10.22 | 398888 |
| 2023-03-06 | 10.20 | $10.21 | 6458 |
| 2023-03-03 | 10.20 | $10.21 | 123278 |
| 2023-03-02 | 10.19 | $10.20 | 20205 |
| 2023-03-01 | 10.19 | $10.20 | 214651 |
| 2023-02-28 | 10.19 | $10.21 | 69352 |
| 2023-02-27 | 10.19 | $10.20 | 96993 |
| 2023-02-24 | 10.19 | $10.20 | 2485 |
| 2023-02-23 | 10.19 | $10.20 | 10895 |
| 2023-02-22 | 10.18 | $10.19 | 13640 |
| 2023-02-21 | 10.18 | $10.20 | 2107 |
| 2023-02-17 | 10.18 | $10.19 | 646334 |
| 2023-02-16 | 10.18 | $10.19 | 155265 |
| 2023-02-15 | 10.18 | $10.18 | 708 |
| 2023-02-14 | 10.18 | $10.18 | 29781 |
| 2023-02-13 | 10.18 | $10.18 | 1390 |
| 2023-02-10 | 10.17 | $10.17 | 601 |
| 2023-02-09 | 10.17 | $10.19 | 28217 |
| 2023-02-08 | 10.17 | $10.19 | 16277 |
| 2023-02-07 | 10.17 | $10.18 | 1534 |
| 2023-02-06 | 10.17 | $10.19 | 534 |
| 2023-02-03 | 10.17 | $10.19 | 129773 |
| 2023-02-02 | 10.16 | $10.18 | 639718 |
| 2023-02-01 | 10.16 | $10.17 | 41713 |
| 2023-01-31 | 10.16 | $10.17 | 141642 |
| 2023-01-30 | 10.16 | $10.17 | 1.4M |
| 2023-01-27 | 10.15 | $10.18 | 198655 |
| 2023-01-26 | 10.15 | $10.17 | 13022 |
| 2023-01-25 | 10.15 | $10.16 | 106956 |
| 2023-01-24 | 10.15 | $10.16 | 74105 |
| 2023-01-23 | 10.14 | $10.16 | 18318 |
| 2023-01-20 | 10.14 | $10.16 | 44643 |
| 2023-01-19 | 10.14 | $10.15 | 644556 |
| 2023-01-18 | 10.13 | $10.15 | 455838 |
| 2023-01-17 | 10.13 | $10.15 | 8052 |
| 2023-01-13 | 10.13 | $10.15 | 601 |
| 2023-01-12 | 10.12 | $10.15 | 271010 |
| 2023-01-11 | 10.12 | $10.15 | 1460 |
| 2023-01-10 | 10.12 | $10.15 | 740838 |
| 2023-01-09 | 10.11 | $10.14 | 3377 |
| 2023-01-06 | 10.11 | $10.13 | 414 |
| 2023-01-05 | 10.10 | $10.13 | 2.1M |
| 2023-01-04 | 10.10 | $10.12 | 58885 |
| 2023-01-03 | 10.10 | $10.12 | 456594 |
| 2022-12-30 | 10.09 | $10.12 | 2829 |
| 2022-12-29 | 10.09 | $10.12 | 7008 |
| 2022-12-28 | 10.08 | $10.12 | 223 |
| 2022-12-27 | 10.08 | $10.10 | 39401 |
| 2022-12-23 | 10.07 | $10.12 | 1.0M |
| 2022-12-22 | 10.07 | $10.10 | 352972 |
| 2022-12-21 | 10.07 | $10.09 | 1.3M |
| 2022-12-20 | 10.06 | $10.08 | 49060 |
| 2022-12-19 | 10.06 | $10.07 | 29103 |
| 2022-12-16 | 10.06 | $10.06 | 147706 |
| 2022-12-15 | 10.06 | $10.07 | 10116 |
| 2022-12-14 | 10.06 | $10.08 | 47376 |
| 2022-12-13 | 10.05 | $10.07 | 3931 |
| 2022-12-12 | 10.05 | $10.07 | 4195 |
| 2022-12-09 | 10.05 | $10.06 | 9566 |
| 2022-12-08 | 10.04 | $10.07 | 1.3M |
| 2022-12-07 | 10.04 | $10.05 | 15824 |
| 2022-12-06 | 10.04 | $10.05 | 1.4M |
| 2022-12-05 | 10.04 | $10.05 | 219269 |
| 2022-12-02 | 10.04 | $10.04 | 65384 |
| 2022-12-01 | 10.04 | $10.04 | 5519 |
| 2022-11-30 | 10.03 | $10.05 | 2667 |
| 2022-11-29 | 10.03 | $10.06 | 181770 |
| 2022-11-28 | 10.03 | $10.03 | 64736 |
| 2022-11-25 | 10.02 | $10.04 | 52802 |
| 2022-11-23 | 10.02 | $10.04 | 25522 |
| 2022-11-22 | 10.02 | $10.04 | 94717 |
| 2022-11-21 | 10.02 | $10.04 | 27856 |
| 2022-11-18 | 10.01 | $10.03 | 15786 |
| 2022-11-17 | 10.01 | $10.03 | 7486 |
| 2022-11-16 | 10.00 | $10.11 | 2.2M |
| 2022-11-15 | 9.99 | $10.01 | 46229 |
| 2022-11-14 | 9.99 | $10.00 | 175043 |
| 2022-11-11 | 9.99 | $10.00 | 5979 |
| 2022-11-10 | 9.98 | $10.00 | 26103 |
| 2022-11-09 | 9.98 | $10.00 | 342 |
| 2022-11-08 | 9.98 | $10.01 | 466 |
| 2022-11-07 | 9.97 | $10.01 | 2606 |
| 2022-11-04 | 9.97 | $10.00 | 163560 |
| 2022-11-03 | 9.96 | $9.99 | 704213 |
| 2022-11-02 | 9.96 | $9.99 | 4283 |
| 2022-11-01 | 9.96 | $9.98 | 207163 |
| 2022-10-31 | 9.95 | $9.98 | 323615 |
| 2022-10-28 | 9.95 | $9.98 | 10462 |
| 2022-10-27 | 9.94 | $9.96 | 118 |
| 2022-10-26 | 9.94 | $9.97 | 2132 |
| 2022-10-25 | 9.94 | $9.95 | 42804 |
| 2022-10-24 | 9.94 | $9.95 | 50708 |
| 2022-10-21 | 9.93 | $9.95 | 21519 |
| 2022-10-20 | 9.93 | $9.95 | 45995 |
| 2022-10-19 | 9.93 | $9.95 | 3015 |
| 2022-10-18 | 9.93 | $9.95 | 3007 |
| 2022-10-17 | 9.92 | $9.94 | 35174 |
| 2022-10-14 | 9.92 | $9.93 | 5538 |
| 2022-10-13 | 9.92 | $9.94 | 360563 |
| 2022-10-12 | 9.92 | $9.92 | 9361 |
| 2022-10-11 | 9.91 | $9.92 | 27255 |
| 2022-10-10 | 9.91 | $9.93 | 523962 |
| 2022-10-07 | 9.91 | $9.92 | 245303 |
| 2022-10-06 | 9.91 | $9.93 | 242 |
| 2022-10-05 | 9.91 | $9.92 | 57324 |
| 2022-10-04 | 9.90 | $9.92 | 906 |
| 2022-10-03 | 9.90 | $9.92 | 119207 |
| 2022-09-30 | 9.90 | $9.91 | 114370 |
| 2022-09-29 | 9.90 | $9.91 | 918 |
| 2022-09-28 | 9.90 | $9.91 | 500110 |
| 2022-09-27 | 9.89 | $9.90 | 10762 |
| 2022-09-26 | 9.89 | $9.89 | 667702 |
| 2022-09-23 | 9.89 | $9.90 | 3064 |
| 2022-09-22 | 9.89 | $9.91 | 213 |
| 2022-09-21 | 9.89 | $9.91 | 100 |
| 2022-09-20 | 9.89 | $9.90 | 159429 |
| 2022-09-19 | 9.89 | $9.89 | 1.4M |
| 2022-09-16 | 9.89 | $9.89 | 21592 |
| 2022-09-15 | 9.89 | $9.89 | 1724 |
| 2022-09-14 | 9.88 | $9.89 | 872253 |
| 2022-09-13 | 9.88 | $9.89 | 1179 |
| 2022-09-12 | 9.88 | $9.88 | 114 |
| 2022-09-09 | 9.88 | $9.89 | 3797 |
| 2022-09-08 | 9.88 | $9.89 | 396022 |
| 2022-09-07 | 9.88 | $9.89 | 5154 |
| 2022-09-06 | 9.87 | $9.88 | 1728 |
| 2022-09-02 | 9.87 | $9.89 | 3499 |
| 2022-09-01 | 9.87 | $9.88 | 5967 |
| 2022-08-31 | 9.87 | $9.89 | 1925 |
| 2022-08-30 | 9.87 | $9.89 | 1047 |
| 2022-08-29 | 9.86 | $9.88 | 96680 |
| 2022-08-26 | 9.86 | $9.88 | 2240 |
| 2022-08-25 | 9.86 | $9.89 | 262694 |
| 2022-08-24 | 9.85 | $9.87 | 28734 |
| 2022-08-23 | 9.85 | $9.87 | 104203 |
| 2022-08-22 | 9.85 | $9.85 | 2570 |
| 2022-08-19 | 9.85 | $9.85 | 915086 |
| 2022-08-18 | 9.85 | $9.87 | 147285 |
| 2022-08-17 | 9.85 | $9.85 | 560 |
| 2022-08-16 | 9.85 | $9.85 | 2835 |
| 2022-08-15 | 9.85 | $9.86 | 1180 |
| 2022-08-12 | 9.85 | $9.85 | 17655 |
| 2022-08-11 | 9.85 | $9.85 | 37883 |
| 2022-08-10 | 9.84 | $9.84 | 14064 |
| 2022-08-09 | 9.84 | $9.85 | 776 |
| 2022-08-08 | 9.84 | $9.87 | 312 |
| 2022-08-05 | 9.84 | $9.87 | 2801 |
| 2022-08-04 | 9.84 | $9.85 | 39518 |
| 2022-08-03 | 9.83 | $9.84 | 9308 |
| 2022-08-02 | 9.83 | $9.85 | 109152 |
| 2022-08-01 | 9.83 | $9.83 | 5016 |
| 2022-07-29 | 9.83 | $9.82 | 89238 |
| 2022-07-28 | 9.83 | $9.82 | 7442 |
| 2022-07-27 | 9.83 | $9.85 | 61363 |
| 2022-07-26 | 9.83 | $9.85 | 7800 |
| 2022-07-25 | 9.82 | $9.84 | 2587 |
| 2022-07-22 | 9.82 | $9.83 | 79220 |
| 2022-07-21 | 9.82 | $9.83 | 364079 |
| 2022-07-20 | 9.82 | $9.84 | 109 |
| 2022-07-19 | 9.82 | $9.82 | 735 |
| 2022-07-18 | 9.82 | $9.83 | — |
| 2022-07-15 | 9.81 | $9.83 | 278 |
| 2022-07-14 | 9.81 | $9.83 | 118776 |
| 2022-07-13 | 9.81 | $9.81 | 8098 |
| 2022-07-12 | 9.81 | $9.80 | 1715 |
| 2022-07-11 | 9.81 | $9.80 | 1637 |
| 2022-07-08 | 9.81 | $9.80 | 7127 |
| 2022-07-07 | 9.81 | $9.80 | 19889 |
| 2022-07-06 | 9.81 | $9.80 | 2924 |
| 2022-07-05 | 9.81 | $9.81 | 27651 |
| 2022-07-01 | 9.81 | $9.83 | 3543 |
| 2022-06-30 | 9.81 | $9.82 | 9532 |
| 2022-06-29 | 9.81 | $9.83 | 40416 |
| 2022-06-28 | 9.81 | $9.84 | 48126 |
| 2022-06-27 | 9.80 | $9.82 | 26397 |
| 2022-06-24 | 9.80 | $9.80 | 7264 |
| 2022-06-23 | 9.80 | $9.81 | 1305 |
| 2022-06-22 | 9.80 | $9.80 | 910 |
| 2022-06-21 | 9.80 | $9.80 | 2780 |
| 2022-06-17 | 9.80 | $9.78 | 553 |
| 2022-06-16 | 9.80 | $9.81 | 1921 |
| 2022-06-15 | 9.80 | $9.78 | 116 |
| 2022-06-14 | 9.80 | $9.80 | 13621 |
| 2022-06-13 | 9.80 | $9.80 | — |
| 2022-06-10 | 9.80 | $9.80 | 29839 |
| 2022-06-09 | 9.79 | $9.83 | 3758 |
| 2022-06-08 | 9.79 | $9.79 | 42460 |
| 2022-06-07 | 9.79 | $9.81 | 1413 |
| 2022-06-06 | 9.79 | $9.82 | 10556 |
| 2022-06-03 | 9.79 | $9.81 | 199 |
| 2022-06-02 | 9.78 | $9.80 | 267705 |
| 2022-06-01 | 9.78 | $9.77 | 35011 |
| 2022-05-31 | 9.78 | $9.77 | 448574 |
| 2022-05-27 | 9.79 | $9.78 | 345448 |
| 2022-05-26 | 9.79 | $9.80 | 9984 |
| 2022-05-25 | 9.79 | $9.80 | 303771 |
| 2022-05-24 | 9.79 | $9.78 | 35909 |
| 2022-05-23 | 9.79 | $9.81 | 543905 |
| 2022-05-20 | 9.79 | $9.78 | 15212 |
| 2022-05-19 | 9.79 | $9.76 | 82952 |
| 2022-05-18 | 9.79 | $9.77 | 9617 |
| 2022-05-17 | 9.80 | $9.77 | 3455 |
| 2022-05-16 | 9.80 | $9.78 | 927408 |
| 2022-05-13 | 9.80 | $9.77 | 12765 |
| 2022-05-12 | 9.81 | $9.77 | 42479 |
| 2022-05-11 | 9.81 | $9.78 | 65464 |
| 2022-05-10 | 9.81 | $9.79 | 24503 |
| 2022-05-09 | 9.82 | $9.81 | 822 |
| 2022-05-06 | 9.82 | $9.81 | 279 |
| 2022-05-05 | 9.82 | $9.81 | 10228 |
| 2022-05-04 | 9.82 | $9.82 | 22819 |
| 2022-05-03 | 9.82 | $9.83 | 1356 |
| 2022-05-02 | 9.82 | $9.82 | 4724 |
| 2022-04-29 | 9.82 | $9.82 | 6582 |
| 2022-04-28 | 9.82 | $9.83 | 214 |
| 2022-04-27 | 9.82 | $9.81 | 619115 |
| 2022-04-26 | 9.82 | $9.81 | 39897 |
| 2022-04-25 | 9.82 | $9.81 | 50351 |
| 2022-04-22 | 9.82 | $9.80 | 335 |
| 2022-04-21 | 9.82 | $9.86 | 115 |
| 2022-04-20 | 9.81 | $9.81 | 380 |
| 2022-04-19 | 9.81 | $9.80 | 29831 |
| 2022-04-18 | 9.81 | $9.82 | 139 |
| 2022-04-14 | 9.81 | $9.84 | 6193 |
| 2022-04-13 | 9.81 | $9.82 | 5171 |
| 2022-04-12 | 9.81 | $9.82 | 1940 |
| 2022-04-11 | 9.81 | $9.80 | 102814 |
| 2022-04-08 | 9.80 | $9.80 | 15747 |
| 2022-04-07 | 9.80 | $9.83 | 1572 |
| 2022-04-06 | 9.80 | $9.81 | 1560 |
| 2022-04-05 | 9.80 | $9.81 | 52804 |
| 2022-04-04 | 9.79 | $9.87 | 13704 |
| 2022-04-01 | 9.78 | $9.81 | 1126 |
| 2022-03-31 | 9.78 | $9.82 | 10931 |
| 2022-03-30 | 9.78 | $9.78 | 108700 |
| 2022-03-29 | 9.77 | $9.81 | 39055 |
| 2022-03-28 | 9.77 | $9.78 | 6075 |
| 2022-03-25 | 9.77 | $9.79 | — |
| 2022-03-24 | 9.77 | $9.79 | 341283 |
| 2022-03-23 | 9.76 | $9.79 | 448 |
| 2022-03-22 | 9.76 | $9.78 | 19469 |
| 2022-03-21 | 9.76 | $9.78 | 3848 |
| 2022-03-18 | 9.75 | $9.76 | 4827 |
| 2022-03-17 | 9.75 | $9.78 | 59342 |
| 2022-03-16 | 9.75 | $9.75 | 596 |
| 2022-03-15 | 9.75 | $9.75 | 9379 |
| 2022-03-14 | 9.74 | $9.75 | 69471 |
| 2022-03-11 | 9.74 | $9.76 | 5417 |
| 2022-03-10 | 9.74 | $9.75 | 2404 |
| 2022-03-09 | 9.74 | $9.75 | 27042 |
| 2022-03-08 | 9.74 | $9.75 | 5577 |
| 2022-03-07 | 9.73 | $9.75 | 117505 |
| 2022-03-04 | 9.73 | $9.77 | 27172 |
| 2022-03-03 | 9.73 | $9.77 | 28468 |
| 2022-03-02 | 9.72 | $9.75 | 8690 |
| 2022-03-01 | 9.72 | $9.74 | 399038 |
| 2022-02-28 | 9.72 | $9.74 | 27875 |
| 2022-02-25 | 9.71 | $9.74 | 84639 |
| 2022-02-24 | 9.71 | $9.70 | 24176 |
| 2022-02-23 | 9.71 | $9.71 | 3468 |
| 2022-02-22 | 9.71 | $9.72 | 24574 |
| 2022-02-18 | 9.71 | $9.70 | 5375 |
| 2022-02-17 | 9.71 | $9.72 | 725 |
| 2022-02-16 | 9.71 | $9.70 | 311 |
| 2022-02-15 | 9.71 | $9.74 | 51265 |
| 2022-02-14 | 9.71 | $9.70 | 12604 |
| 2022-02-11 | 9.71 | $9.70 | 23964 |
| 2022-02-10 | 9.71 | $9.70 | 792 |
| 2022-02-09 | 9.72 | $9.70 | 34506 |
| 2022-02-08 | 9.72 | $9.72 | 1555 |
| 2022-02-07 | 9.72 | $9.72 | 6631 |
| 2022-02-04 | 9.72 | $9.70 | 28465 |
| 2022-02-03 | 9.72 | $9.73 | 2020 |
| 2022-02-02 | 9.72 | $9.70 | 25811 |
| 2022-02-01 | 9.72 | $9.70 | 23222 |
| 2022-01-31 | 9.73 | $9.69 | 10822 |
| 2022-01-28 | 9.73 | $9.69 | 44768 |
| 2022-01-27 | 9.73 | $9.72 | 77996 |
| 2022-01-26 | 9.74 | $9.72 | 3688 |
| 2022-01-25 | 9.74 | $9.72 | 11525 |
| 2022-01-24 | 9.74 | $9.72 | 31785 |
| 2022-01-21 | 9.74 | $9.77 | 48306 |
| 2022-01-20 | 9.74 | $9.76 | 63252 |
| 2022-01-19 | 9.74 | $9.74 | 3925 |
| 2022-01-18 | 9.74 | $9.74 | 8201 |
| 2022-01-14 | 9.74 | $9.76 | 24016 |
| 2022-01-13 | 9.74 | $9.73 | 10138 |
| 2022-01-12 | 9.74 | $9.74 | 1046 |
| 2022-01-11 | 9.74 | $9.72 | 5829 |
| 2022-01-10 | 9.74 | $9.72 | 3062 |
| 2022-01-07 | 9.74 | $9.74 | 2965 |
| 2022-01-06 | 9.74 | $9.72 | 239507 |
| 2022-01-05 | 9.75 | $9.73 | 8403 |
| 2022-01-04 | 9.75 | $9.74 | 3768 |
| 2022-01-03 | 9.75 | $9.73 | 192368 |
| 2021-12-31 | 9.76 | $9.76 | 7701 |
| 2021-12-30 | 9.76 | $9.74 | 3051 |
| 2021-12-29 | 9.76 | $9.76 | 16288 |
| 2021-12-28 | 9.77 | $9.76 | 19880 |
| 2021-12-27 | 9.77 | $9.75 | 7375 |
| 2021-12-23 | 9.77 | $9.73 | 15371 |
| 2021-12-22 | 9.78 | $9.73 | 4235 |
| 2021-12-21 | 9.79 | $9.75 | 622700 |
| 2021-12-20 | 9.80 | $9.74 | 28174 |
| 2021-12-17 | 9.80 | $9.75 | 3708 |
| 2021-12-16 | 9.81 | $9.76 | — |
| 2021-12-15 | 9.82 | $9.76 | 37409 |
| 2021-12-14 | 9.83 | $9.79 | 389901 |
| 2021-12-13 | 9.83 | $9.80 | 26652 |
| 2021-12-10 | 9.84 | $9.80 | 312958 |
| 2021-12-09 | 9.84 | $9.80 | 9772 |
| 2021-12-08 | 9.84 | $9.80 | 18367 |
| 2021-12-07 | 9.85 | $9.83 | 25702 |
| 2021-12-06 | 9.85 | $9.82 | 39746 |
| 2021-12-03 | 9.85 | $9.81 | 66396 |
| 2021-12-02 | 9.86 | $9.84 | 22468 |
| 2021-12-01 | 9.86 | $9.83 | 367817 |
| 2021-11-30 | 9.86 | $9.85 | 480458 |
| 2021-11-29 | 9.86 | $9.90 | 17902 |
| 2021-11-26 | 9.85 | $9.92 | 8657 |
| 2021-11-24 | 9.85 | $9.92 | 24991 |
| 2021-11-23 | 9.84 | $9.85 | 419212 |
| 2021-11-22 | 9.83 | $9.84 | 220056 |
| 2021-11-19 | 9.83 | $9.86 | 34283 |
| 2021-11-18 | 9.83 | $9.83 | 21306 |
| 2021-11-17 | 9.83 | $9.83 | 103166 |
| 2021-11-16 | 9.83 | $9.84 | 47958 |
| 2021-11-15 | 9.83 | $9.84 | 123008 |
| 2021-11-12 | 9.82 | $9.81 | 31152 |
| 2021-11-11 | 9.83 | $9.83 | 52364 |
| 2021-11-10 | 9.82 | $9.83 | 24693 |
| 2021-11-09 | 9.82 | $9.85 | 610423 |
| 2021-11-08 | 9.82 | $9.89 | 12058 |
| 2021-11-05 | 9.81 | $9.82 | 3563 |
| 2021-11-04 | 9.80 | $9.83 | 5158 |
| 2021-11-03 | 9.80 | $9.82 | 11164 |
| 2021-11-02 | 9.80 | $9.80 | 17551 |
| 2021-11-01 | 9.80 | $9.80 | 127694 |
| 2021-10-29 | 9.79 | $9.82 | 17418 |
| 2021-10-28 | 9.79 | $9.82 | 34832 |
| 2021-10-27 | 9.79 | $9.82 | 164891 |
| 2021-10-26 | 9.78 | $9.82 | 84358 |
| 2021-10-25 | 9.78 | $9.88 | 289660 |
| 2021-10-22 | 9.76 | $9.79 | 1.0M |
| 2021-10-21 | 9.76 | $9.76 | 3909 |
| 2021-10-20 | 9.76 | $9.76 | 680831 |
| 2021-10-19 | 9.76 | $9.77 | 123786 |
| 2021-10-18 | 9.76 | $9.75 | 5411 |
| 2021-10-15 | 9.76 | $9.77 | 1476 |
| 2021-10-14 | 9.76 | $9.79 | 7929 |
| 2021-10-13 | 9.75 | $9.77 | 8477 |
| 2021-10-12 | 9.75 | $9.74 | 18240 |
| 2021-10-11 | 9.75 | $9.73 | 928 |
| 2021-10-08 | 9.75 | $9.77 | 9188 |
| 2021-10-07 | 9.75 | $9.77 | 2498 |
| 2021-10-06 | 9.75 | $9.77 | 300749 |
| 2021-10-05 | 9.74 | $9.77 | 3854 |
| 2021-10-04 | 9.74 | $9.77 | 11222 |
| 2021-10-01 | 9.74 | $9.74 | 5734 |
| 2021-09-30 | 9.74 | $9.69 | 300 |
| 2021-09-29 | 9.74 | $9.74 | 1276 |
| 2021-09-28 | 9.74 | $9.78 | 44115 |
| 2021-09-27 | 9.74 | $9.72 | 624 |
| 2021-09-24 | 9.74 | $9.73 | 78629 |
| 2021-09-23 | 9.74 | $9.74 | 77236 |
| 2021-09-22 | 9.74 | $9.77 | 1231 |
| 2021-09-21 | 9.74 | $9.77 | 1001 |
| 2021-09-20 | 9.74 | $9.71 | 575 |
| 2021-09-17 | 9.74 | $9.76 | 550 |
| 2021-09-16 | 9.74 | $9.66 | 265 |
| 2021-09-15 | 9.75 | $9.77 | 796 |
| 2021-09-14 | 9.74 | $9.78 | 2579 |
| 2021-09-13 | 9.74 | $9.71 | 2091 |
| 2021-09-10 | 9.74 | $9.72 | 342146 |
| 2021-09-09 | 9.75 | $9.72 | 1532 |
| 2021-09-08 | 9.75 | $9.74 | 306029 |
| 2021-09-07 | 9.75 | $9.75 | 7476 |
| 2021-09-03 | 9.75 | $9.75 | — |
| 2021-09-02 | 9.75 | $9.75 | 5170 |
| 2021-09-01 | 9.75 | $9.75 | 17840 |
| 2021-08-31 | 9.75 | $9.73 | 6211 |
| 2021-08-30 | 9.75 | $9.72 | 15884 |
| 2021-08-27 | 9.75 | $9.73 | 1473 |
| 2021-08-26 | 9.75 | $9.73 | 40229 |
| 2021-08-25 | 9.75 | $10.00 | 24492 |
| 2021-08-24 | 9.72 | $9.70 | 759 |
| 2021-08-23 | 9.73 | $9.73 | 1163 |
| 2021-08-20 | 9.72 | $9.68 | 5006 |
| 2021-08-19 | 9.73 | $9.67 | 6320 |
| 2021-08-18 | 9.73 | $9.72 | 18076 |
| 2021-08-17 | 9.73 | $9.70 | 45585 |
| 2021-08-16 | 9.73 | $9.88 | 50879 |
| 2021-08-13 | 9.71 | $9.70 | 56991 |
| 2021-08-12 | 9.71 | $9.75 | 18918 |
| 2021-08-11 | 9.71 | $9.77 | 279091 |
| 2021-08-10 | 9.70 | $9.76 | 757269 |
| 2021-08-09 | 9.69 | $9.74 | 55344 |
| 2021-08-06 | 9.69 | $9.74 | 4221 |
| 2021-08-05 | 9.68 | $9.73 | 28518 |
| 2021-08-04 | 9.68 | $9.71 | 8961 |
| 2021-08-03 | 9.67 | $9.70 | 7060 |
| 2021-08-02 | 9.67 | $9.67 | — |
| 2021-07-30 | 9.67 | $9.67 | 9391 |
| 2021-07-29 | 9.67 | $9.68 | 302 |
| 2021-07-28 | 9.67 | $9.66 | 150 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.09
2024-03-25
Close Price
$11.08
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.67
Average
10.19
Maximum
11.09
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-03-25 | 11.09 | $11.08 | — |
| 2024-03-22 | 11.09 | $11.08 | — |
| 2024-03-21 | 11.09 | $11.08 | — |
| 2024-03-20 | 11.09 | $11.08 | — |
| 2024-03-19 | 11.09 | $11.08 | — |
| 2024-03-18 | 11.09 | $11.08 | — |
| 2024-03-15 | 11.09 | $11.08 | 3448 |
| 2024-03-14 | 11.09 | $11.12 | 242 |
| 2024-03-13 | 11.07 | $11.10 | — |
| 2024-03-12 | 11.06 | $11.10 | 10031 |
| 2024-03-11 | 11.05 | $11.05 | 2154 |
| 2024-03-08 | 11.05 | $11.04 | 212 |
| 2024-03-07 | 11.05 | $11.06 | 131643 |
| 2024-03-06 | 11.04 | $11.06 | 26010 |
| 2024-03-05 | 11.04 | $11.05 | 34026 |
| 2024-03-04 | 11.03 | $11.05 | 113168 |
| 2024-02-29 | 11.02 | $11.01 | 3950 |
| 2024-02-27 | 11.02 | $11.03 | 2059 |
| 2024-02-26 | 11.02 | $11.03 | 401 |
| 2024-02-23 | 11.01 | $11.03 | 403 |
| 2024-02-22 | 11.01 | $11.01 | 50130 |
| 2024-02-21 | 11.01 | $11.01 | 838 |
| 2024-02-20 | 11.00 | $10.99 | 1184 |
| 2024-02-16 | 11.00 | $11.00 | 69097 |
| 2024-02-15 | 11.00 | $11.00 | 2237 |
| 2024-02-14 | 11.00 | $11.00 | 20185 |
| 2024-02-13 | 10.99 | $11.00 | 655837 |
| 2024-02-12 | 10.99 | $10.99 | 26805 |
| 2024-02-09 | 10.99 | $10.99 | 37661 |
| 2024-02-08 | 10.98 | $10.97 | 685 |
| 2024-02-07 | 10.98 | $10.98 | 178 |
| 2024-02-06 | 10.98 | $11.01 | 407 |
| 2024-02-05 | 10.97 | $10.98 | 11471 |
| 2024-02-02 | 10.97 | $10.95 | 3258 |
| 2024-02-01 | 10.97 | $10.95 | 1285 |
| 2024-01-31 | 10.97 | $10.94 | 403 |
| 2024-01-30 | 10.97 | $10.94 | 805 |
| 2024-01-29 | 10.98 | $11.01 | 855 |
| 2024-01-26 | 10.97 | $10.94 | 612 |
| 2024-01-25 | 10.97 | $10.98 | 772 |
| 2024-01-24 | 10.96 | $10.99 | 7770 |
| 2024-01-23 | 10.95 | $11.00 | 2450 |
| 2024-01-22 | 10.94 | $10.98 | 130 |
| 2024-01-19 | 10.93 | $10.95 | 4678 |
| 2024-01-18 | 10.92 | $10.91 | 268 |
| 2024-01-17 | 10.92 | $10.94 | — |
| 2024-01-16 | 10.92 | $10.94 | 1231 |
| 2024-01-12 | 10.91 | $10.93 | 137 |
| 2024-01-11 | 10.91 | $10.90 | 122 |
| 2024-01-10 | 10.91 | $10.91 | 108 |
| 2024-01-09 | 10.91 | $10.90 | — |
| 2024-01-08 | 10.91 | $10.90 | — |
| 2024-01-05 | 10.91 | $10.90 | 617 |
| 2024-01-04 | 10.91 | $10.89 | — |
| 2024-01-03 | 10.91 | $10.89 | — |
| 2024-01-02 | 10.91 | $10.89 | 1405 |
| 2023-12-29 | 10.92 | $10.89 | 2436 |
| 2023-12-28 | 10.92 | $10.94 | — |
| 2023-12-27 | 10.91 | $10.94 | 1737 |
| 2023-12-26 | 10.91 | $10.95 | 205 |
| 2023-12-22 | 10.89 | $10.94 | 216 |
| 2023-12-21 | 10.88 | $10.89 | — |
| 2023-12-20 | 10.88 | $10.89 | 5833 |
| 2023-12-19 | 10.88 | $10.88 | 721 |
| 2023-12-18 | 10.88 | $10.86 | 230 |
| 2023-12-15 | 10.88 | $10.88 | 221 |
| 2023-12-14 | 10.88 | $10.88 | 20576 |
| 2023-12-13 | 10.88 | $10.87 | 5023 |
| 2023-12-12 | 10.88 | $10.87 | — |
| 2023-12-11 | 10.88 | $10.87 | 1540 |
| 2023-12-08 | 10.88 | $10.87 | 9979 |
| 2023-12-07 | 10.88 | $10.87 | — |
| 2023-12-06 | 10.88 | $10.87 | 314 |
| 2023-12-05 | 10.88 | $10.89 | 805 |
| 2023-12-04 | 10.88 | $10.89 | 98804 |
| 2023-12-01 | 10.88 | $10.86 | — |
| 2023-11-30 | 10.88 | $10.86 | 245 |
| 2023-11-29 | 10.88 | $10.86 | 188 |
| 2023-11-28 | 10.89 | $10.87 | 221 |
| 2023-11-27 | 10.89 | $10.87 | 508 |
| 2023-11-24 | 10.89 | $10.86 | 1290 |
| 2023-11-22 | 10.89 | $10.90 | 2138 |
| 2023-11-21 | 10.89 | $10.87 | 143712 |
| 2023-11-20 | 10.89 | $10.87 | 511 |
| 2023-11-17 | 10.89 | $10.87 | 6442 |
| 2023-11-16 | 10.89 | $10.90 | 2811 |
| 2023-11-15 | 10.89 | $10.89 | 1411 |
| 2023-11-14 | 10.88 | $10.88 | 4263 |
| 2023-11-13 | 10.88 | $10.88 | 1486 |
| 2023-11-10 | 10.88 | $10.89 | 624 |
| 2023-11-09 | 10.87 | $10.88 | 575 |
| 2023-11-08 | 10.87 | $10.88 | 5109 |
| 2023-11-07 | 10.86 | $10.87 | 1706 |
| 2023-11-06 | 10.86 | $10.85 | 6507 |
| 2023-11-03 | 10.85 | $10.84 | — |
| 2023-11-02 | 10.85 | $10.84 | 3455 |
| 2023-11-01 | 10.85 | $10.86 | — |
| 2023-10-31 | 10.85 | $10.86 | — |
| 2023-10-30 | 10.84 | $10.86 | 200 |
| 2023-10-27 | 10.84 | $10.83 | 2040 |
| 2023-10-26 | 10.84 | $10.83 | 356 |
| 2023-10-25 | 10.83 | $10.82 | — |
| 2023-10-24 | 10.83 | $10.82 | — |
| 2023-10-23 | 10.83 | $10.82 | 209 |
| 2023-10-20 | 10.83 | $10.83 | 345284 |
| 2023-10-19 | 10.83 | $10.82 | 386 |
| 2023-10-18 | 10.83 | $10.82 | 101160 |
| 2023-10-17 | 10.83 | $10.82 | — |
| 2023-10-16 | 10.83 | $10.82 | 56394 |
| 2023-10-13 | 10.83 | $10.82 | 622 |
| 2023-10-12 | 10.82 | $10.84 | — |
| 2023-10-11 | 10.82 | $10.84 | 93608 |
| 2023-10-10 | 10.81 | $10.82 | 2688 |
| 2023-10-09 | 10.80 | $10.82 | 300 |
| 2023-10-06 | 10.79 | $10.81 | 422 |
| 2023-10-05 | 10.79 | $10.78 | — |
| 2023-10-04 | 10.78 | $10.78 | 101511 |
| 2023-10-03 | 10.78 | $10.76 | — |
| 2023-10-02 | 10.78 | $10.76 | — |
| 2023-09-29 | 10.79 | $10.76 | 35006 |
| 2023-09-28 | 10.79 | $10.77 | 1352 |
| 2023-09-27 | 10.79 | $10.77 | — |
| 2023-09-26 | 10.79 | $10.77 | 501 |
| 2023-09-25 | 10.79 | $10.79 | 1045 |
| 2023-09-22 | 10.78 | $10.78 | 23584 |
| 2023-09-21 | 10.78 | $10.80 | 5702 |
| 2023-09-20 | 10.77 | $10.75 | 9276 |
| 2023-09-19 | 10.77 | $10.77 | 1189 |
| 2023-09-18 | 10.77 | $10.75 | — |
| 2023-09-15 | 10.76 | $10.75 | 8501 |
| 2023-09-14 | 10.76 | $10.77 | — |
| 2023-09-13 | 10.76 | $10.77 | 6100 |
| 2023-09-12 | 10.75 | $10.76 | 429 |
| 2023-09-11 | 10.74 | $10.77 | 12007 |
| 2023-09-08 | 10.73 | $10.74 | 31788 |
| 2023-09-07 | 10.73 | $10.75 | 5666 |
| 2023-09-06 | 10.72 | $10.73 | 35519 |
| 2023-09-05 | 10.71 | $10.74 | 317 |
| 2023-09-01 | 10.70 | $10.73 | 185220 |
| 2023-08-31 | 10.69 | $10.69 | 25539 |
| 2023-08-30 | 10.69 | $10.68 | 2187 |
| 2023-08-29 | 10.69 | $10.71 | 663 |
| 2023-08-28 | 10.68 | $10.67 | 6910 |
| 2023-08-25 | 10.68 | $10.67 | 354 |
| 2023-08-24 | 10.68 | $10.66 | 739 |
| 2023-08-23 | 10.68 | $10.67 | 1047 |
| 2023-08-22 | 10.67 | $10.67 | 49412 |
| 2023-08-21 | 10.67 | $10.66 | 219 |
| 2023-08-18 | 10.67 | $10.65 | 4870 |
| 2023-08-17 | 10.67 | $10.66 | 654 |
| 2023-08-16 | 10.67 | $10.64 | 63134 |
| 2023-08-15 | 10.68 | $10.73 | 9704 |
| 2023-08-14 | 10.66 | $10.65 | 151473 |
| 2023-08-11 | 10.66 | $10.64 | 395 |
| 2023-08-10 | 10.66 | $10.63 | 218 |
| 2023-08-09 | 10.66 | $10.64 | 121660 |
| 2023-08-08 | 10.66 | $10.64 | — |
| 2023-08-07 | 10.66 | $10.64 | 270 |
| 2023-08-04 | 10.66 | $10.68 | 304 |
| 2023-08-03 | 10.66 | $10.64 | — |
| 2023-08-02 | 10.65 | $10.64 | 1386 |
| 2023-08-01 | 10.65 | $10.68 | 1265 |
| 2023-07-31 | 10.64 | $10.62 | 989 |
| 2023-07-28 | 10.64 | $10.67 | 205 |
| 2023-07-27 | 10.63 | $10.65 | 1854 |
| 2023-07-26 | 10.62 | $10.57 | — |
| 2023-07-25 | 10.62 | $10.57 | 901 |
| 2023-07-24 | 10.63 | $10.65 | 105 |
| 2023-07-21 | 10.62 | $10.61 | 19273 |
| 2023-07-20 | 10.62 | $10.61 | 377 |
| 2023-07-19 | 10.61 | $10.58 | — |
| 2023-07-18 | 10.61 | $10.58 | 8346 |
| 2023-07-17 | 10.62 | $10.60 | — |
| 2023-07-14 | 10.61 | $10.60 | 2411 |
| 2023-07-13 | 10.61 | $10.60 | 716 |
| 2023-07-12 | 10.61 | $10.60 | — |
| 2023-07-11 | 10.60 | $10.60 | — |
| 2023-07-10 | 10.59 | $10.60 | — |
| 2023-07-07 | 10.59 | $10.60 | 700 |
| 2023-07-06 | 10.58 | $10.62 | 162 |
| 2023-07-05 | 10.56 | $10.57 | 16652 |
| 2023-07-03 | 10.55 | $10.58 | — |
| 2023-06-30 | 10.54 | $10.58 | — |
| 2023-06-29 | 10.53 | $10.58 | 527 |
| 2023-06-28 | 10.51 | $10.55 | 15496 |
| 2023-06-27 | 10.49 | $10.52 | — |
| 2023-06-26 | 10.48 | $10.52 | 1523 |
| 2023-06-23 | 10.47 | $10.50 | 67696 |
| 2023-06-22 | 10.46 | $10.48 | 6456 |
| 2023-06-21 | 10.46 | $10.46 | 2120 |
| 2023-06-20 | 10.45 | $10.46 | 7966 |
| 2023-06-16 | 10.45 | $10.42 | 1938 |
| 2023-06-15 | 10.45 | $10.42 | 152640 |
| 2023-06-14 | 10.46 | $10.42 | 2410 |
| 2023-06-13 | 10.46 | $10.50 | 187 |
| 2023-06-12 | 10.45 | $10.45 | 1836 |
| 2023-06-09 | 10.44 | $10.43 | — |
| 2023-06-08 | 10.44 | $10.43 | 13808 |
| 2023-06-07 | 10.44 | $10.43 | 11349 |
| 2023-06-06 | 10.44 | $10.42 | 26603 |
| 2023-06-05 | 10.44 | $10.40 | 102197 |
| 2023-06-02 | 10.44 | $10.42 | 87029 |
| 2023-06-01 | 10.44 | $10.44 | 652 |
| 2023-05-31 | 10.44 | $10.43 | 242376 |
| 2023-05-30 | 10.43 | $10.46 | 3539 |
| 2023-05-26 | 10.42 | $10.43 | 628 |
| 2023-05-25 | 10.42 | $10.46 | 233810 |
| 2023-05-24 | 10.40 | $10.45 | 19570 |
| 2023-05-23 | 10.39 | $10.43 | 34248 |
| 2023-05-22 | 10.38 | $10.39 | 69746 |
| 2023-05-19 | 10.37 | $10.37 | 783 |
| 2023-05-18 | 10.36 | $10.37 | 26224 |
| 2023-05-17 | 10.36 | $10.37 | 2455 |
| 2023-05-16 | 10.36 | $10.36 | 61574 |
| 2023-05-15 | 10.35 | $10.36 | 211 |
| 2023-05-12 | 10.35 | $10.35 | — |
| 2023-05-11 | 10.34 | $10.35 | 109444 |
| 2023-05-10 | 10.34 | $10.34 | 33954 |
| 2023-05-09 | 10.34 | $10.34 | 95403 |
| 2023-05-08 | 10.33 | $10.34 | 41588 |
| 2023-05-05 | 10.33 | $10.33 | 173 |
| 2023-05-04 | 10.33 | $10.31 | — |
| 2023-05-03 | 10.33 | $10.31 | 666 |
| 2023-05-02 | 10.33 | $10.32 | 652 |
| 2023-05-01 | 10.33 | $10.32 | 439 |
| 2023-04-28 | 10.33 | $10.31 | 114444 |
| 2023-04-27 | 10.33 | $10.32 | 399245 |
| 2023-04-26 | 10.32 | $10.31 | 116304 |
| 2023-04-25 | 10.32 | $10.31 | 17231 |
| 2023-04-24 | 10.32 | $10.32 | 477 |
| 2023-04-21 | 10.32 | $10.32 | 945 |
| 2023-04-20 | 10.32 | $10.31 | 13446 |
| 2023-04-19 | 10.31 | $10.31 | 6610 |
| 2023-04-18 | 10.31 | $10.31 | 476 |
| 2023-04-17 | 10.31 | $10.33 | 2087 |
| 2023-04-14 | 10.30 | $10.37 | 1190 |
| 2023-04-13 | 10.28 | $10.31 | 167 |
| 2023-04-12 | 10.27 | $10.31 | 939 |
| 2023-04-11 | 10.26 | $10.30 | 1653 |
| 2023-04-10 | 10.24 | $10.25 | 2998 |
| 2023-04-06 | 10.24 | $10.24 | 3219 |
| 2023-04-05 | 10.24 | $10.24 | 6881 |
| 2023-04-04 | 10.24 | $10.24 | 8856 |
| 2023-04-03 | 10.24 | $10.24 | 1289 |
| 2023-03-31 | 10.23 | $10.24 | 3201 |
| 2023-03-30 | 10.23 | $10.25 | 19656 |
| 2023-03-29 | 10.23 | $10.23 | 1417 |
| 2023-03-28 | 10.22 | $10.21 | 1905 |
| 2023-03-27 | 10.23 | $10.21 | 2614 |
| 2023-03-24 | 10.23 | $10.23 | 746 |
| 2023-03-23 | 10.23 | $10.22 | 2568 |
| 2023-03-22 | 10.23 | $10.23 | 5987 |
| 2023-03-21 | 10.22 | $10.22 | 666 |
| 2023-03-20 | 10.22 | $10.23 | 214 |
| 2023-03-17 | 10.22 | $10.22 | 1544 |
| 2023-03-16 | 10.22 | $10.22 | — |
| 2023-03-15 | 10.21 | $10.22 | 115 |
| 2023-03-14 | 10.21 | $10.22 | 4683 |
| 2023-03-13 | 10.21 | $10.18 | 9230 |
| 2023-03-10 | 10.21 | $10.18 | 37468 |
| 2023-03-09 | 10.21 | $10.21 | 805 |
| 2023-03-08 | 10.21 | $10.20 | 121275 |
| 2023-03-07 | 10.21 | $10.22 | 398888 |
| 2023-03-06 | 10.21 | $10.21 | 6458 |
| 2023-03-03 | 10.21 | $10.21 | 123278 |
| 2023-03-02 | 10.21 | $10.20 | 20205 |
| 2023-03-01 | 10.21 | $10.20 | 214651 |
| 2023-02-28 | 10.21 | $10.21 | 69352 |
| 2023-02-27 | 10.20 | $10.20 | 96993 |
| 2023-02-24 | 10.20 | $10.20 | 2485 |
| 2023-02-23 | 10.20 | $10.20 | 10895 |
| 2023-02-22 | 10.20 | $10.19 | 13640 |
| 2023-02-21 | 10.20 | $10.20 | 2107 |
| 2023-02-17 | 10.19 | $10.19 | 646334 |
| 2023-02-16 | 10.19 | $10.19 | 155265 |
| 2023-02-15 | 10.19 | $10.18 | 708 |
| 2023-02-14 | 10.19 | $10.18 | 29781 |
| 2023-02-13 | 10.19 | $10.18 | 1390 |
| 2023-02-10 | 10.19 | $10.17 | 601 |
| 2023-02-09 | 10.19 | $10.19 | 28217 |
| 2023-02-08 | 10.19 | $10.19 | 16277 |
| 2023-02-07 | 10.19 | $10.18 | 1534 |
| 2023-02-06 | 10.19 | $10.19 | 534 |
| 2023-02-03 | 10.18 | $10.19 | 129773 |
| 2023-02-02 | 10.18 | $10.18 | 639718 |
| 2023-02-01 | 10.18 | $10.17 | 41713 |
| 2023-01-31 | 10.18 | $10.17 | 141642 |
| 2023-01-30 | 10.17 | $10.17 | 1.4M |
| 2023-01-27 | 10.17 | $10.18 | 198655 |
| 2023-01-26 | 10.17 | $10.17 | 13022 |
| 2023-01-25 | 10.17 | $10.16 | 106956 |
| 2023-01-24 | 10.17 | $10.16 | 74105 |
| 2023-01-23 | 10.16 | $10.16 | 18318 |
| 2023-01-20 | 10.16 | $10.16 | 44643 |
| 2023-01-19 | 10.16 | $10.15 | 644556 |
| 2023-01-18 | 10.16 | $10.15 | 455838 |
| 2023-01-17 | 10.15 | $10.15 | 8052 |
| 2023-01-13 | 10.15 | $10.15 | 601 |
| 2023-01-12 | 10.15 | $10.15 | 271010 |
| 2023-01-11 | 10.14 | $10.15 | 1460 |
| 2023-01-10 | 10.14 | $10.15 | 740838 |
| 2023-01-09 | 10.13 | $10.14 | 3377 |
| 2023-01-06 | 10.13 | $10.13 | 414 |
| 2023-01-05 | 10.13 | $10.13 | 2.1M |
| 2023-01-04 | 10.12 | $10.12 | 58885 |
| 2023-01-03 | 10.12 | $10.12 | 456594 |
| 2022-12-30 | 10.11 | $10.12 | 2829 |
| 2022-12-29 | 10.11 | $10.12 | 7008 |
| 2022-12-28 | 10.10 | $10.12 | 223 |
| 2022-12-27 | 10.10 | $10.10 | 39401 |
| 2022-12-23 | 10.10 | $10.12 | 1.0M |
| 2022-12-22 | 10.09 | $10.10 | 352972 |
| 2022-12-21 | 10.08 | $10.09 | 1.3M |
| 2022-12-20 | 10.08 | $10.08 | 49060 |
| 2022-12-19 | 10.08 | $10.07 | 29103 |
| 2022-12-16 | 10.08 | $10.06 | 147706 |
| 2022-12-15 | 10.08 | $10.07 | 10116 |
| 2022-12-14 | 10.07 | $10.08 | 47376 |
| 2022-12-13 | 10.07 | $10.07 | 3931 |
| 2022-12-12 | 10.07 | $10.07 | 4195 |
| 2022-12-09 | 10.06 | $10.06 | 9566 |
| 2022-12-08 | 10.06 | $10.07 | 1.3M |
| 2022-12-07 | 10.06 | $10.05 | 15824 |
| 2022-12-06 | 10.06 | $10.05 | 1.4M |
| 2022-12-05 | 10.05 | $10.05 | 219269 |
| 2022-12-02 | 10.05 | $10.04 | 65384 |
| 2022-12-01 | 10.05 | $10.04 | 5519 |
| 2022-11-30 | 10.05 | $10.05 | 2667 |
| 2022-11-29 | 10.05 | $10.06 | 181770 |
| 2022-11-28 | 10.05 | $10.03 | 64736 |
| 2022-11-25 | 10.05 | $10.04 | 52802 |
| 2022-11-23 | 10.04 | $10.04 | 25522 |
| 2022-11-22 | 10.04 | $10.04 | 94717 |
| 2022-11-21 | 10.04 | $10.04 | 27856 |
| 2022-11-18 | 10.04 | $10.03 | 15786 |
| 2022-11-17 | 10.03 | $10.03 | 7486 |
| 2022-11-16 | 10.03 | $10.11 | 2.2M |
| 2022-11-15 | 10.01 | $10.01 | 46229 |
| 2022-11-14 | 10.01 | $10.00 | 175043 |
| 2022-11-11 | 10.01 | $10.00 | 5979 |
| 2022-11-10 | 10.00 | $10.00 | 26103 |
| 2022-11-09 | 10.00 | $10.00 | 342 |
| 2022-11-08 | 10.00 | $10.01 | 466 |
| 2022-11-07 | 9.99 | $10.01 | 2606 |
| 2022-11-04 | 9.99 | $10.00 | 163560 |
| 2022-11-03 | 9.98 | $9.99 | 704213 |
| 2022-11-02 | 9.98 | $9.99 | 4283 |
| 2022-11-01 | 9.97 | $9.98 | 207163 |
| 2022-10-31 | 9.97 | $9.98 | 323615 |
| 2022-10-28 | 9.96 | $9.98 | 10462 |
| 2022-10-27 | 9.96 | $9.96 | 118 |
| 2022-10-26 | 9.96 | $9.97 | 2132 |
| 2022-10-25 | 9.95 | $9.95 | 42804 |
| 2022-10-24 | 9.95 | $9.95 | 50708 |
| 2022-10-21 | 9.95 | $9.95 | 21519 |
| 2022-10-20 | 9.95 | $9.95 | 45995 |
| 2022-10-19 | 9.94 | $9.95 | 3015 |
| 2022-10-18 | 9.94 | $9.95 | 3007 |
| 2022-10-17 | 9.93 | $9.94 | 35174 |
| 2022-10-14 | 9.93 | $9.93 | 5538 |
| 2022-10-13 | 9.93 | $9.94 | 360563 |
| 2022-10-12 | 9.93 | $9.92 | 9361 |
| 2022-10-11 | 9.93 | $9.92 | 27255 |
| 2022-10-10 | 9.92 | $9.93 | 523962 |
| 2022-10-07 | 9.92 | $9.92 | 245303 |
| 2022-10-06 | 9.92 | $9.93 | 242 |
| 2022-10-05 | 9.92 | $9.92 | 57324 |
| 2022-10-04 | 9.92 | $9.92 | 906 |
| 2022-10-03 | 9.91 | $9.92 | 119207 |
| 2022-09-30 | 9.91 | $9.91 | 114370 |
| 2022-09-29 | 9.91 | $9.91 | 918 |
| 2022-09-28 | 9.91 | $9.91 | 500110 |
| 2022-09-27 | 9.90 | $9.90 | 10762 |
| 2022-09-26 | 9.90 | $9.89 | 667702 |
| 2022-09-23 | 9.90 | $9.90 | 3064 |
| 2022-09-22 | 9.90 | $9.91 | 213 |
| 2022-09-21 | 9.90 | $9.91 | 100 |
| 2022-09-20 | 9.90 | $9.90 | 159429 |
| 2022-09-19 | 9.89 | $9.89 | 1.4M |
| 2022-09-16 | 9.89 | $9.89 | 21592 |
| 2022-09-15 | 9.89 | $9.89 | 1724 |
| 2022-09-14 | 9.89 | $9.89 | 872253 |
| 2022-09-13 | 9.89 | $9.89 | 1179 |
| 2022-09-12 | 9.89 | $9.88 | 114 |
| 2022-09-09 | 9.89 | $9.89 | 3797 |
| 2022-09-08 | 9.89 | $9.89 | 396022 |
| 2022-09-07 | 9.89 | $9.89 | 5154 |
| 2022-09-06 | 9.89 | $9.88 | 1728 |
| 2022-09-02 | 9.89 | $9.89 | 3499 |
| 2022-09-01 | 9.88 | $9.88 | 5967 |
| 2022-08-31 | 9.88 | $9.89 | 1925 |
| 2022-08-30 | 9.88 | $9.89 | 1047 |
| 2022-08-29 | 9.87 | $9.88 | 96680 |
| 2022-08-26 | 9.87 | $9.88 | 2240 |
| 2022-08-25 | 9.87 | $9.89 | 262694 |
| 2022-08-24 | 9.86 | $9.87 | 28734 |
| 2022-08-23 | 9.86 | $9.87 | 104203 |
| 2022-08-22 | 9.86 | $9.85 | 2570 |
| 2022-08-19 | 9.86 | $9.85 | 915086 |
| 2022-08-18 | 9.86 | $9.87 | 147285 |
| 2022-08-17 | 9.86 | $9.85 | 560 |
| 2022-08-16 | 9.86 | $9.85 | 2835 |
| 2022-08-15 | 9.86 | $9.86 | 1180 |
| 2022-08-12 | 9.85 | $9.85 | 17655 |
| 2022-08-11 | 9.85 | $9.85 | 37883 |
| 2022-08-10 | 9.85 | $9.84 | 14064 |
| 2022-08-09 | 9.85 | $9.85 | 776 |
| 2022-08-08 | 9.85 | $9.87 | 312 |
| 2022-08-05 | 9.85 | $9.87 | 2801 |
| 2022-08-04 | 9.84 | $9.85 | 39518 |
| 2022-08-03 | 9.84 | $9.84 | 9308 |
| 2022-08-02 | 9.84 | $9.85 | 109152 |
| 2022-08-01 | 9.83 | $9.83 | 5016 |
| 2022-07-29 | 9.83 | $9.82 | 89238 |
| 2022-07-28 | 9.84 | $9.82 | 7442 |
| 2022-07-27 | 9.84 | $9.85 | 61363 |
| 2022-07-26 | 9.84 | $9.85 | 7800 |
| 2022-07-25 | 9.83 | $9.84 | 2587 |
| 2022-07-22 | 9.83 | $9.83 | 79220 |
| 2022-07-21 | 9.83 | $9.83 | 364079 |
| 2022-07-20 | 9.82 | $9.84 | 109 |
| 2022-07-19 | 9.82 | $9.82 | 735 |
| 2022-07-18 | 9.82 | $9.83 | — |
| 2022-07-15 | 9.82 | $9.83 | 278 |
| 2022-07-14 | 9.81 | $9.83 | 118776 |
| 2022-07-13 | 9.81 | $9.81 | 8098 |
| 2022-07-12 | 9.81 | $9.80 | 1715 |
| 2022-07-11 | 9.81 | $9.80 | 1637 |
| 2022-07-08 | 9.81 | $9.80 | 7127 |
| 2022-07-07 | 9.81 | $9.80 | 19889 |
| 2022-07-06 | 9.82 | $9.80 | 2924 |
| 2022-07-05 | 9.82 | $9.81 | 27651 |
| 2022-07-01 | 9.82 | $9.83 | 3543 |
| 2022-06-30 | 9.82 | $9.82 | 9532 |
| 2022-06-29 | 9.81 | $9.83 | 40416 |
| 2022-06-28 | 9.81 | $9.84 | 48126 |
| 2022-06-27 | 9.80 | $9.82 | 26397 |
| 2022-06-24 | 9.80 | $9.80 | 7264 |
| 2022-06-23 | 9.80 | $9.81 | 1305 |
| 2022-06-22 | 9.80 | $9.80 | 910 |
| 2022-06-21 | 9.80 | $9.80 | 2780 |
| 2022-06-17 | 9.80 | $9.78 | 553 |
| 2022-06-16 | 9.80 | $9.81 | 1921 |
| 2022-06-15 | 9.80 | $9.78 | 116 |
| 2022-06-14 | 9.80 | $9.80 | 13621 |
| 2022-06-13 | 9.80 | $9.80 | — |
| 2022-06-10 | 9.80 | $9.80 | 29839 |
| 2022-06-09 | 9.80 | $9.83 | 3758 |
| 2022-06-08 | 9.79 | $9.79 | 42460 |
| 2022-06-07 | 9.79 | $9.81 | 1413 |
| 2022-06-06 | 9.79 | $9.82 | 10556 |
| 2022-06-03 | 9.79 | $9.81 | 199 |
| 2022-06-02 | 9.78 | $9.80 | 267705 |
| 2022-06-01 | 9.78 | $9.77 | 35011 |
| 2022-05-31 | 9.78 | $9.77 | 448574 |
| 2022-05-27 | 9.79 | $9.78 | 345448 |
| 2022-05-26 | 9.79 | $9.80 | 9984 |
| 2022-05-25 | 9.78 | $9.80 | 303771 |
| 2022-05-24 | 9.78 | $9.78 | 35909 |
| 2022-05-23 | 9.78 | $9.81 | 543905 |
| 2022-05-20 | 9.78 | $9.78 | 15212 |
| 2022-05-19 | 9.78 | $9.76 | 82952 |
| 2022-05-18 | 9.79 | $9.77 | 9617 |
| 2022-05-17 | 9.79 | $9.77 | 3455 |
| 2022-05-16 | 9.79 | $9.78 | 927408 |
| 2022-05-13 | 9.80 | $9.77 | 12765 |
| 2022-05-12 | 9.80 | $9.77 | 42479 |
| 2022-05-11 | 9.81 | $9.78 | 65464 |
| 2022-05-10 | 9.82 | $9.79 | 24503 |
| 2022-05-09 | 9.82 | $9.81 | 822 |
| 2022-05-06 | 9.82 | $9.81 | 279 |
| 2022-05-05 | 9.83 | $9.81 | 10228 |
| 2022-05-04 | 9.83 | $9.82 | 22819 |
| 2022-05-03 | 9.83 | $9.83 | 1356 |
| 2022-05-02 | 9.83 | $9.82 | 4724 |
| 2022-04-29 | 9.83 | $9.82 | 6582 |
| 2022-04-28 | 9.83 | $9.83 | 214 |
| 2022-04-27 | 9.82 | $9.81 | 619115 |
| 2022-04-26 | 9.83 | $9.81 | 39897 |
| 2022-04-25 | 9.83 | $9.81 | 50351 |
| 2022-04-22 | 9.83 | $9.80 | 335 |
| 2022-04-21 | 9.83 | $9.86 | 115 |
| 2022-04-20 | 9.82 | $9.81 | 380 |
| 2022-04-19 | 9.83 | $9.80 | 29831 |
| 2022-04-18 | 9.83 | $9.82 | 139 |
| 2022-04-14 | 9.83 | $9.84 | 6193 |
| 2022-04-13 | 9.82 | $9.82 | 5171 |
| 2022-04-12 | 9.82 | $9.82 | 1940 |
| 2022-04-11 | 9.82 | $9.80 | 102814 |
| 2022-04-08 | 9.82 | $9.80 | 15747 |
| 2022-04-07 | 9.82 | $9.83 | 1572 |
| 2022-04-06 | 9.82 | $9.81 | 1560 |
| 2022-04-05 | 9.82 | $9.81 | 52804 |
| 2022-04-04 | 9.82 | $9.87 | 13704 |
| 2022-04-01 | 9.80 | $9.81 | 1126 |
| 2022-03-31 | 9.80 | $9.82 | 10931 |
| 2022-03-30 | 9.79 | $9.78 | 108700 |
| 2022-03-29 | 9.79 | $9.81 | 39055 |
| 2022-03-28 | 9.78 | $9.78 | 6075 |
| 2022-03-25 | 9.78 | $9.79 | — |
| 2022-03-24 | 9.78 | $9.79 | 341283 |
| 2022-03-23 | 9.77 | $9.79 | 448 |
| 2022-03-22 | 9.77 | $9.78 | 19469 |
| 2022-03-21 | 9.76 | $9.78 | 3848 |
| 2022-03-18 | 9.76 | $9.76 | 4827 |
| 2022-03-17 | 9.76 | $9.78 | 59342 |
| 2022-03-16 | 9.75 | $9.75 | 596 |
| 2022-03-15 | 9.75 | $9.75 | 9379 |
| 2022-03-14 | 9.75 | $9.75 | 69471 |
| 2022-03-11 | 9.75 | $9.76 | 5417 |
| 2022-03-10 | 9.75 | $9.75 | 2404 |
| 2022-03-09 | 9.75 | $9.75 | 27042 |
| 2022-03-08 | 9.74 | $9.75 | 5577 |
| 2022-03-07 | 9.74 | $9.75 | 117505 |
| 2022-03-04 | 9.74 | $9.77 | 27172 |
| 2022-03-03 | 9.73 | $9.77 | 28468 |
| 2022-03-02 | 9.72 | $9.75 | 8690 |
| 2022-03-01 | 9.72 | $9.74 | 399038 |
| 2022-02-28 | 9.71 | $9.74 | 27875 |
| 2022-02-25 | 9.71 | $9.74 | 84639 |
| 2022-02-24 | 9.70 | $9.70 | 24176 |
| 2022-02-23 | 9.70 | $9.71 | 3468 |
| 2022-02-22 | 9.70 | $9.72 | 24574 |
| 2022-02-18 | 9.70 | $9.70 | 5375 |
| 2022-02-17 | 9.70 | $9.72 | 725 |
| 2022-02-16 | 9.70 | $9.70 | 311 |
| 2022-02-15 | 9.70 | $9.74 | 51265 |
| 2022-02-14 | 9.70 | $9.70 | 12604 |
| 2022-02-11 | 9.70 | $9.70 | 23964 |
| 2022-02-10 | 9.70 | $9.70 | 792 |
| 2022-02-09 | 9.70 | $9.70 | 34506 |
| 2022-02-08 | 9.71 | $9.72 | 1555 |
| 2022-02-07 | 9.70 | $9.72 | 6631 |
| 2022-02-04 | 9.70 | $9.70 | 28465 |
| 2022-02-03 | 9.71 | $9.73 | 2020 |
| 2022-02-02 | 9.70 | $9.70 | 25811 |
| 2022-02-01 | 9.71 | $9.70 | 23222 |
| 2022-01-31 | 9.71 | $9.69 | 10822 |
| 2022-01-28 | 9.72 | $9.69 | 44768 |
| 2022-01-27 | 9.72 | $9.72 | 77996 |
| 2022-01-26 | 9.73 | $9.72 | 3688 |
| 2022-01-25 | 9.73 | $9.72 | 11525 |
| 2022-01-24 | 9.73 | $9.72 | 31785 |
| 2022-01-21 | 9.74 | $9.77 | 48306 |
| 2022-01-20 | 9.73 | $9.76 | 63252 |
| 2022-01-19 | 9.73 | $9.74 | 3925 |
| 2022-01-18 | 9.73 | $9.74 | 8201 |
| 2022-01-14 | 9.73 | $9.76 | 24016 |
| 2022-01-13 | 9.72 | $9.73 | 10138 |
| 2022-01-12 | 9.72 | $9.74 | 1046 |
| 2022-01-11 | 9.72 | $9.72 | 5829 |
| 2022-01-10 | 9.72 | $9.72 | 3062 |
| 2022-01-07 | 9.73 | $9.74 | 2965 |
| 2022-01-06 | 9.73 | $9.72 | 239507 |
| 2022-01-05 | 9.73 | $9.73 | 8403 |
| 2022-01-04 | 9.74 | $9.74 | 3768 |
| 2022-01-03 | 9.74 | $9.73 | 192368 |
| 2021-12-31 | 9.74 | $9.76 | 7701 |
| 2021-12-30 | 9.74 | $9.74 | 3051 |
| 2021-12-29 | 9.75 | $9.76 | 16288 |
| 2021-12-28 | 9.75 | $9.76 | 19880 |
| 2021-12-27 | 9.75 | $9.75 | 7375 |
| 2021-12-23 | 9.75 | $9.73 | 15371 |
| 2021-12-22 | 9.76 | $9.73 | 4235 |
| 2021-12-21 | 9.77 | $9.75 | 622700 |
| 2021-12-20 | 9.78 | $9.74 | 28174 |
| 2021-12-17 | 9.79 | $9.75 | 3708 |
| 2021-12-16 | 9.80 | $9.76 | — |
| 2021-12-15 | 9.81 | $9.76 | 37409 |
| 2021-12-14 | 9.82 | $9.79 | 389901 |
| 2021-12-13 | 9.82 | $9.80 | 26652 |
| 2021-12-10 | 9.83 | $9.80 | 312958 |
| 2021-12-09 | 9.84 | $9.80 | 9772 |
| 2021-12-08 | 9.84 | $9.80 | 18367 |
| 2021-12-07 | 9.85 | $9.83 | 25702 |
| 2021-12-06 | 9.86 | $9.82 | 39746 |
| 2021-12-03 | 9.86 | $9.81 | 66396 |
| 2021-12-02 | 9.87 | $9.84 | 22468 |
| 2021-12-01 | 9.87 | $9.83 | 367817 |
| 2021-11-30 | 9.88 | $9.85 | 480458 |
| 2021-11-29 | 9.88 | $9.90 | 17902 |
| 2021-11-26 | 9.88 | $9.92 | 8657 |
| 2021-11-24 | 9.86 | $9.92 | 24991 |
| 2021-11-23 | 9.85 | $9.85 | 419212 |
| 2021-11-22 | 9.85 | $9.84 | 220056 |
| 2021-11-19 | 9.85 | $9.86 | 34283 |
| 2021-11-18 | 9.84 | $9.83 | 21306 |
| 2021-11-17 | 9.84 | $9.83 | 103166 |
| 2021-11-16 | 9.84 | $9.84 | 47958 |
| 2021-11-15 | 9.84 | $9.84 | 123008 |
| 2021-11-12 | 9.84 | $9.81 | 31152 |
| 2021-11-11 | 9.84 | $9.83 | 52364 |
| 2021-11-10 | 9.84 | $9.83 | 24693 |
| 2021-11-09 | 9.84 | $9.85 | 610423 |
| 2021-11-08 | 9.84 | $9.89 | 12058 |
| 2021-11-05 | 9.82 | $9.82 | 3563 |
| 2021-11-04 | 9.82 | $9.83 | 5158 |
| 2021-11-03 | 9.82 | $9.82 | 11164 |
| 2021-11-02 | 9.81 | $9.80 | 17551 |
| 2021-11-01 | 9.81 | $9.80 | 127694 |
| 2021-10-29 | 9.81 | $9.82 | 17418 |
| 2021-10-28 | 9.81 | $9.82 | 34832 |
| 2021-10-27 | 9.80 | $9.82 | 164891 |
| 2021-10-26 | 9.80 | $9.82 | 84358 |
| 2021-10-25 | 9.79 | $9.88 | 289660 |
| 2021-10-22 | 9.77 | $9.79 | 1.0M |
| 2021-10-21 | 9.77 | $9.76 | 3909 |
| 2021-10-20 | 9.77 | $9.76 | 680831 |
| 2021-10-19 | 9.77 | $9.77 | 123786 |
| 2021-10-18 | 9.76 | $9.75 | 5411 |
| 2021-10-15 | 9.77 | $9.77 | 1476 |
| 2021-10-14 | 9.76 | $9.79 | 7929 |
| 2021-10-13 | 9.76 | $9.77 | 8477 |
| 2021-10-12 | 9.75 | $9.74 | 18240 |
| 2021-10-11 | 9.76 | $9.73 | 928 |
| 2021-10-08 | 9.76 | $9.77 | 9188 |
| 2021-10-07 | 9.76 | $9.77 | 2498 |
| 2021-10-06 | 9.75 | $9.77 | 300749 |
| 2021-10-05 | 9.75 | $9.77 | 3854 |
| 2021-10-04 | 9.74 | $9.77 | 11222 |
| 2021-10-01 | 9.74 | $9.74 | 5734 |
| 2021-09-30 | 9.74 | $9.69 | 300 |
| 2021-09-29 | 9.75 | $9.74 | 1276 |
| 2021-09-28 | 9.75 | $9.78 | 44115 |
| 2021-09-27 | 9.74 | $9.72 | 624 |
| 2021-09-24 | 9.74 | $9.73 | 78629 |
| 2021-09-23 | 9.75 | $9.74 | 77236 |
| 2021-09-22 | 9.75 | $9.77 | 1231 |
| 2021-09-21 | 9.74 | $9.77 | 1001 |
| 2021-09-20 | 9.74 | $9.71 | 575 |
| 2021-09-17 | 9.74 | $9.76 | 550 |
| 2021-09-16 | 9.74 | $9.66 | 265 |
| 2021-09-15 | 9.75 | $9.77 | 796 |
| 2021-09-14 | 9.75 | $9.78 | 2579 |
| 2021-09-13 | 9.74 | $9.71 | 2091 |
| 2021-09-10 | 9.75 | $9.72 | 342146 |
| 2021-09-09 | 9.75 | $9.72 | 1532 |
| 2021-09-08 | 9.75 | $9.74 | 306029 |
| 2021-09-07 | 9.76 | $9.75 | 7476 |
| 2021-09-03 | 9.76 | $9.75 | — |
| 2021-09-02 | 9.76 | $9.75 | 5170 |
| 2021-09-01 | 9.76 | $9.75 | 17840 |
| 2021-08-31 | 9.75 | $9.73 | 6211 |
| 2021-08-30 | 9.76 | $9.72 | 15884 |
| 2021-08-27 | 9.76 | $9.73 | 1473 |
| 2021-08-26 | 9.77 | $9.73 | 40229 |
| 2021-08-25 | 9.77 | $10.00 | 24492 |
| 2021-08-24 | 9.72 | $9.70 | 759 |
| 2021-08-23 | 9.73 | $9.73 | 1163 |
| 2021-08-20 | 9.73 | $9.68 | 5006 |
| 2021-08-19 | 9.73 | $9.67 | 6320 |
| 2021-08-18 | 9.75 | $9.72 | 18076 |
| 2021-08-17 | 9.75 | $9.70 | 45585 |
| 2021-08-16 | 9.76 | $9.88 | 50879 |
| 2021-08-13 | 9.73 | $9.70 | 56991 |
| 2021-08-12 | 9.73 | $9.75 | 18918 |
| 2021-08-11 | 9.73 | $9.77 | 279091 |
| 2021-08-10 | 9.72 | $9.76 | 757269 |
| 2021-08-09 | 9.71 | $9.74 | 55344 |
| 2021-08-06 | 9.70 | $9.74 | 4221 |
| 2021-08-05 | 9.69 | $9.73 | 28518 |
| 2021-08-04 | 9.68 | $9.71 | 8961 |
| 2021-08-03 | 9.67 | $9.70 | 7060 |
| 2021-08-02 | 9.67 | $9.67 | — |
| 2021-07-30 | 9.67 | $9.67 | 9391 |
| 2021-07-29 | 9.67 | $9.68 | 302 |
| 2021-07-28 | 9.67 | $9.66 | 150 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.09
2024-03-25
Close Price
$11.08
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.66
Average
10.19
Maximum
11.10
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-03-25 | 11.09 | $11.08 | — |
| 2024-03-22 | 11.10 | $11.08 | — |
| 2024-03-21 | 11.10 | $11.08 | — |
| 2024-03-20 | 11.10 | $11.08 | — |
| 2024-03-19 | 11.10 | $11.08 | — |
| 2024-03-18 | 11.10 | $11.08 | — |
| 2024-03-15 | 11.10 | $11.08 | 3448 |
| 2024-03-14 | 11.10 | $11.12 | 242 |
| 2024-03-13 | 11.08 | $11.10 | — |
| 2024-03-12 | 11.07 | $11.10 | 10031 |
| 2024-03-11 | 11.06 | $11.05 | 2154 |
| 2024-03-08 | 11.06 | $11.04 | 212 |
| 2024-03-07 | 11.06 | $11.06 | 131643 |
| 2024-03-06 | 11.05 | $11.06 | 26010 |
| 2024-03-05 | 11.04 | $11.05 | 34026 |
| 2024-03-04 | 11.03 | $11.05 | 113168 |
| 2024-02-29 | 11.03 | $11.01 | 3950 |
| 2024-02-27 | 11.03 | $11.03 | 2059 |
| 2024-02-26 | 11.02 | $11.03 | 401 |
| 2024-02-23 | 11.02 | $11.03 | 403 |
| 2024-02-22 | 11.01 | $11.01 | 50130 |
| 2024-02-21 | 11.01 | $11.01 | 838 |
| 2024-02-20 | 11.00 | $10.99 | 1184 |
| 2024-02-16 | 11.00 | $11.00 | 69097 |
| 2024-02-15 | 11.00 | $11.00 | 2237 |
| 2024-02-14 | 11.00 | $11.00 | 20185 |
| 2024-02-13 | 11.00 | $11.00 | 655837 |
| 2024-02-12 | 10.99 | $10.99 | 26805 |
| 2024-02-09 | 10.99 | $10.99 | 37661 |
| 2024-02-08 | 10.98 | $10.97 | 685 |
| 2024-02-07 | 10.99 | $10.98 | 178 |
| 2024-02-06 | 10.98 | $11.01 | 407 |
| 2024-02-05 | 10.97 | $10.98 | 11471 |
| 2024-02-02 | 10.97 | $10.95 | 3258 |
| 2024-02-01 | 10.97 | $10.95 | 1285 |
| 2024-01-31 | 10.97 | $10.94 | 403 |
| 2024-01-30 | 10.98 | $10.94 | 805 |
| 2024-01-29 | 10.99 | $11.01 | 855 |
| 2024-01-26 | 10.97 | $10.94 | 612 |
| 2024-01-25 | 10.98 | $10.98 | 772 |
| 2024-01-24 | 10.97 | $10.99 | 7770 |
| 2024-01-23 | 10.96 | $11.00 | 2450 |
| 2024-01-22 | 10.95 | $10.98 | 130 |
| 2024-01-19 | 10.93 | $10.95 | 4678 |
| 2024-01-18 | 10.92 | $10.91 | 268 |
| 2024-01-17 | 10.93 | $10.94 | — |
| 2024-01-16 | 10.92 | $10.94 | 1231 |
| 2024-01-12 | 10.91 | $10.93 | 137 |
| 2024-01-11 | 10.90 | $10.90 | 122 |
| 2024-01-10 | 10.91 | $10.91 | 108 |
| 2024-01-09 | 10.90 | $10.90 | — |
| 2024-01-08 | 10.90 | $10.90 | — |
| 2024-01-05 | 10.91 | $10.90 | 617 |
| 2024-01-04 | 10.91 | $10.89 | — |
| 2024-01-03 | 10.91 | $10.89 | — |
| 2024-01-02 | 10.92 | $10.89 | 1405 |
| 2023-12-29 | 10.92 | $10.89 | 2436 |
| 2023-12-28 | 10.93 | $10.94 | — |
| 2023-12-27 | 10.92 | $10.94 | 1737 |
| 2023-12-26 | 10.91 | $10.95 | 205 |
| 2023-12-22 | 10.89 | $10.94 | 216 |
| 2023-12-21 | 10.88 | $10.89 | — |
| 2023-12-20 | 10.88 | $10.89 | 5833 |
| 2023-12-19 | 10.87 | $10.88 | 721 |
| 2023-12-18 | 10.87 | $10.86 | 230 |
| 2023-12-15 | 10.87 | $10.88 | 221 |
| 2023-12-14 | 10.87 | $10.88 | 20576 |
| 2023-12-13 | 10.87 | $10.87 | 5023 |
| 2023-12-12 | 10.87 | $10.87 | — |
| 2023-12-11 | 10.87 | $10.87 | 1540 |
| 2023-12-08 | 10.87 | $10.87 | 9979 |
| 2023-12-07 | 10.87 | $10.87 | — |
| 2023-12-06 | 10.88 | $10.87 | 314 |
| 2023-12-05 | 10.88 | $10.89 | 805 |
| 2023-12-04 | 10.87 | $10.89 | 98804 |
| 2023-12-01 | 10.87 | $10.86 | — |
| 2023-11-30 | 10.87 | $10.86 | 245 |
| 2023-11-29 | 10.87 | $10.86 | 188 |
| 2023-11-28 | 10.88 | $10.87 | 221 |
| 2023-11-27 | 10.88 | $10.87 | 508 |
| 2023-11-24 | 10.88 | $10.86 | 1290 |
| 2023-11-22 | 10.89 | $10.90 | 2138 |
| 2023-11-21 | 10.88 | $10.87 | 143712 |
| 2023-11-20 | 10.89 | $10.87 | 511 |
| 2023-11-17 | 10.89 | $10.87 | 6442 |
| 2023-11-16 | 10.89 | $10.90 | 2811 |
| 2023-11-15 | 10.89 | $10.89 | 1411 |
| 2023-11-14 | 10.88 | $10.88 | 4263 |
| 2023-11-13 | 10.88 | $10.88 | 1486 |
| 2023-11-10 | 10.88 | $10.89 | 624 |
| 2023-11-09 | 10.87 | $10.88 | 575 |
| 2023-11-08 | 10.87 | $10.88 | 5109 |
| 2023-11-07 | 10.86 | $10.87 | 1706 |
| 2023-11-06 | 10.85 | $10.85 | 6507 |
| 2023-11-03 | 10.85 | $10.84 | — |
| 2023-11-02 | 10.85 | $10.84 | 3455 |
| 2023-11-01 | 10.85 | $10.86 | — |
| 2023-10-31 | 10.85 | $10.86 | — |
| 2023-10-30 | 10.84 | $10.86 | 200 |
| 2023-10-27 | 10.83 | $10.83 | 2040 |
| 2023-10-26 | 10.83 | $10.83 | 356 |
| 2023-10-25 | 10.83 | $10.82 | — |
| 2023-10-24 | 10.83 | $10.82 | — |
| 2023-10-23 | 10.83 | $10.82 | 209 |
| 2023-10-20 | 10.83 | $10.83 | 345284 |
| 2023-10-19 | 10.83 | $10.82 | 386 |
| 2023-10-18 | 10.83 | $10.82 | 101160 |
| 2023-10-17 | 10.83 | $10.82 | — |
| 2023-10-16 | 10.83 | $10.82 | 56394 |
| 2023-10-13 | 10.83 | $10.82 | 622 |
| 2023-10-12 | 10.83 | $10.84 | — |
| 2023-10-11 | 10.82 | $10.84 | 93608 |
| 2023-10-10 | 10.80 | $10.82 | 2688 |
| 2023-10-09 | 10.80 | $10.82 | 300 |
| 2023-10-06 | 10.79 | $10.81 | 422 |
| 2023-10-05 | 10.78 | $10.78 | — |
| 2023-10-04 | 10.78 | $10.78 | 101511 |
| 2023-10-03 | 10.77 | $10.76 | — |
| 2023-10-02 | 10.78 | $10.76 | — |
| 2023-09-29 | 10.78 | $10.76 | 35006 |
| 2023-09-28 | 10.79 | $10.77 | 1352 |
| 2023-09-27 | 10.79 | $10.77 | — |
| 2023-09-26 | 10.79 | $10.77 | 501 |
| 2023-09-25 | 10.79 | $10.79 | 1045 |
| 2023-09-22 | 10.79 | $10.78 | 23584 |
| 2023-09-21 | 10.78 | $10.80 | 5702 |
| 2023-09-20 | 10.77 | $10.75 | 9276 |
| 2023-09-19 | 10.77 | $10.77 | 1189 |
| 2023-09-18 | 10.77 | $10.75 | — |
| 2023-09-15 | 10.77 | $10.75 | 8501 |
| 2023-09-14 | 10.77 | $10.77 | — |
| 2023-09-13 | 10.76 | $10.77 | 6100 |
| 2023-09-12 | 10.76 | $10.76 | 429 |
| 2023-09-11 | 10.75 | $10.77 | 12007 |
| 2023-09-08 | 10.74 | $10.74 | 31788 |
| 2023-09-07 | 10.73 | $10.75 | 5666 |
| 2023-09-06 | 10.72 | $10.73 | 35519 |
| 2023-09-05 | 10.71 | $10.74 | 317 |
| 2023-09-01 | 10.70 | $10.73 | 185220 |
| 2023-08-31 | 10.68 | $10.69 | 25539 |
| 2023-08-30 | 10.68 | $10.68 | 2187 |
| 2023-08-29 | 10.68 | $10.71 | 663 |
| 2023-08-28 | 10.67 | $10.67 | 6910 |
| 2023-08-25 | 10.67 | $10.67 | 354 |
| 2023-08-24 | 10.67 | $10.66 | 739 |
| 2023-08-23 | 10.67 | $10.67 | 1047 |
| 2023-08-22 | 10.67 | $10.67 | 49412 |
| 2023-08-21 | 10.66 | $10.66 | 219 |
| 2023-08-18 | 10.66 | $10.65 | 4870 |
| 2023-08-17 | 10.67 | $10.66 | 654 |
| 2023-08-16 | 10.67 | $10.64 | 63134 |
| 2023-08-15 | 10.67 | $10.73 | 9704 |
| 2023-08-14 | 10.65 | $10.65 | 151473 |
| 2023-08-11 | 10.65 | $10.64 | 395 |
| 2023-08-10 | 10.65 | $10.63 | 218 |
| 2023-08-09 | 10.66 | $10.64 | 121660 |
| 2023-08-08 | 10.66 | $10.64 | — |
| 2023-08-07 | 10.66 | $10.64 | 270 |
| 2023-08-04 | 10.66 | $10.68 | 304 |
| 2023-08-03 | 10.65 | $10.64 | — |
| 2023-08-02 | 10.65 | $10.64 | 1386 |
| 2023-08-01 | 10.65 | $10.68 | 1265 |
| 2023-07-31 | 10.64 | $10.62 | 989 |
| 2023-07-28 | 10.64 | $10.67 | 205 |
| 2023-07-27 | 10.62 | $10.65 | 1854 |
| 2023-07-26 | 10.61 | $10.57 | — |
| 2023-07-25 | 10.62 | $10.57 | 901 |
| 2023-07-24 | 10.63 | $10.65 | 105 |
| 2023-07-21 | 10.62 | $10.61 | 19273 |
| 2023-07-20 | 10.61 | $10.61 | 377 |
| 2023-07-19 | 10.61 | $10.58 | — |
| 2023-07-18 | 10.62 | $10.58 | 8346 |
| 2023-07-17 | 10.62 | $10.60 | — |
| 2023-07-14 | 10.62 | $10.60 | 2411 |
| 2023-07-13 | 10.62 | $10.60 | 716 |
| 2023-07-12 | 10.62 | $10.60 | — |
| 2023-07-11 | 10.62 | $10.60 | — |
| 2023-07-10 | 10.61 | $10.60 | — |
| 2023-07-07 | 10.60 | $10.60 | 700 |
| 2023-07-06 | 10.60 | $10.62 | 162 |
| 2023-07-05 | 10.58 | $10.57 | 16652 |
| 2023-07-03 | 10.57 | $10.58 | — |
| 2023-06-30 | 10.56 | $10.58 | — |
| 2023-06-29 | 10.54 | $10.58 | 527 |
| 2023-06-28 | 10.52 | $10.55 | 15496 |
| 2023-06-27 | 10.50 | $10.52 | — |
| 2023-06-26 | 10.49 | $10.52 | 1523 |
| 2023-06-23 | 10.47 | $10.50 | 67696 |
| 2023-06-22 | 10.46 | $10.48 | 6456 |
| 2023-06-21 | 10.45 | $10.46 | 2120 |
| 2023-06-20 | 10.45 | $10.46 | 7966 |
| 2023-06-16 | 10.44 | $10.42 | 1938 |
| 2023-06-15 | 10.45 | $10.42 | 152640 |
| 2023-06-14 | 10.46 | $10.42 | 2410 |
| 2023-06-13 | 10.46 | $10.50 | 187 |
| 2023-06-12 | 10.45 | $10.45 | 1836 |
| 2023-06-09 | 10.44 | $10.43 | — |
| 2023-06-08 | 10.44 | $10.43 | 13808 |
| 2023-06-07 | 10.44 | $10.43 | 11349 |
| 2023-06-06 | 10.44 | $10.42 | 26603 |
| 2023-06-05 | 10.44 | $10.40 | 102197 |
| 2023-06-02 | 10.45 | $10.42 | 87029 |
| 2023-06-01 | 10.45 | $10.44 | 652 |
| 2023-05-31 | 10.45 | $10.43 | 242376 |
| 2023-05-30 | 10.45 | $10.46 | 3539 |
| 2023-05-26 | 10.44 | $10.43 | 628 |
| 2023-05-25 | 10.43 | $10.46 | 233810 |
| 2023-05-24 | 10.41 | $10.45 | 19570 |
| 2023-05-23 | 10.39 | $10.43 | 34248 |
| 2023-05-22 | 10.38 | $10.39 | 69746 |
| 2023-05-19 | 10.37 | $10.37 | 783 |
| 2023-05-18 | 10.37 | $10.37 | 26224 |
| 2023-05-17 | 10.36 | $10.37 | 2455 |
| 2023-05-16 | 10.36 | $10.36 | 61574 |
| 2023-05-15 | 10.35 | $10.36 | 211 |
| 2023-05-12 | 10.35 | $10.35 | — |
| 2023-05-11 | 10.34 | $10.35 | 109444 |
| 2023-05-10 | 10.34 | $10.34 | 33954 |
| 2023-05-09 | 10.33 | $10.34 | 95403 |
| 2023-05-08 | 10.33 | $10.34 | 41588 |
| 2023-05-05 | 10.33 | $10.33 | 173 |
| 2023-05-04 | 10.32 | $10.31 | — |
| 2023-05-03 | 10.32 | $10.31 | 666 |
| 2023-05-02 | 10.33 | $10.32 | 652 |
| 2023-05-01 | 10.33 | $10.32 | 439 |
| 2023-04-28 | 10.33 | $10.31 | 114444 |
| 2023-04-27 | 10.33 | $10.32 | 399245 |
| 2023-04-26 | 10.33 | $10.31 | 116304 |
| 2023-04-25 | 10.33 | $10.31 | 17231 |
| 2023-04-24 | 10.33 | $10.32 | 477 |
| 2023-04-21 | 10.33 | $10.32 | 945 |
| 2023-04-20 | 10.33 | $10.31 | 13446 |
| 2023-04-19 | 10.33 | $10.31 | 6610 |
| 2023-04-18 | 10.33 | $10.31 | 476 |
| 2023-04-17 | 10.32 | $10.33 | 2087 |
| 2023-04-14 | 10.31 | $10.37 | 1190 |
| 2023-04-13 | 10.29 | $10.31 | 167 |
| 2023-04-12 | 10.28 | $10.31 | 939 |
| 2023-04-11 | 10.26 | $10.30 | 1653 |
| 2023-04-10 | 10.24 | $10.25 | 2998 |
| 2023-04-06 | 10.24 | $10.24 | 3219 |
| 2023-04-05 | 10.24 | $10.24 | 6881 |
| 2023-04-04 | 10.24 | $10.24 | 8856 |
| 2023-04-03 | 10.23 | $10.24 | 1289 |
| 2023-03-31 | 10.23 | $10.24 | 3201 |
| 2023-03-30 | 10.23 | $10.25 | 19656 |
| 2023-03-29 | 10.22 | $10.23 | 1417 |
| 2023-03-28 | 10.22 | $10.21 | 1905 |
| 2023-03-27 | 10.22 | $10.21 | 2614 |
| 2023-03-24 | 10.23 | $10.23 | 746 |
| 2023-03-23 | 10.22 | $10.22 | 2568 |
| 2023-03-22 | 10.22 | $10.23 | 5987 |
| 2023-03-21 | 10.22 | $10.22 | 666 |
| 2023-03-20 | 10.22 | $10.23 | 214 |
| 2023-03-17 | 10.21 | $10.22 | 1544 |
| 2023-03-16 | 10.21 | $10.22 | — |
| 2023-03-15 | 10.21 | $10.22 | 115 |
| 2023-03-14 | 10.20 | $10.22 | 4683 |
| 2023-03-13 | 10.20 | $10.18 | 9230 |
| 2023-03-10 | 10.20 | $10.18 | 37468 |
| 2023-03-09 | 10.21 | $10.21 | 805 |
| 2023-03-08 | 10.21 | $10.20 | 121275 |
| 2023-03-07 | 10.21 | $10.22 | 398888 |
| 2023-03-06 | 10.21 | $10.21 | 6458 |
| 2023-03-03 | 10.21 | $10.21 | 123278 |
| 2023-03-02 | 10.20 | $10.20 | 20205 |
| 2023-03-01 | 10.20 | $10.20 | 214651 |
| 2023-02-28 | 10.20 | $10.21 | 69352 |
| 2023-02-27 | 10.20 | $10.20 | 96993 |
| 2023-02-24 | 10.20 | $10.20 | 2485 |
| 2023-02-23 | 10.19 | $10.20 | 10895 |
| 2023-02-22 | 10.19 | $10.19 | 13640 |
| 2023-02-21 | 10.19 | $10.20 | 2107 |
| 2023-02-17 | 10.19 | $10.19 | 646334 |
| 2023-02-16 | 10.19 | $10.19 | 155265 |
| 2023-02-15 | 10.18 | $10.18 | 708 |
| 2023-02-14 | 10.18 | $10.18 | 29781 |
| 2023-02-13 | 10.19 | $10.18 | 1390 |
| 2023-02-10 | 10.19 | $10.17 | 601 |
| 2023-02-09 | 10.19 | $10.19 | 28217 |
| 2023-02-08 | 10.19 | $10.19 | 16277 |
| 2023-02-07 | 10.19 | $10.18 | 1534 |
| 2023-02-06 | 10.19 | $10.19 | 534 |
| 2023-02-03 | 10.18 | $10.19 | 129773 |
| 2023-02-02 | 10.18 | $10.18 | 639718 |
| 2023-02-01 | 10.18 | $10.17 | 41713 |
| 2023-01-31 | 10.17 | $10.17 | 141642 |
| 2023-01-30 | 10.17 | $10.17 | 1.4M |
| 2023-01-27 | 10.17 | $10.18 | 198655 |
| 2023-01-26 | 10.17 | $10.17 | 13022 |
| 2023-01-25 | 10.16 | $10.16 | 106956 |
| 2023-01-24 | 10.16 | $10.16 | 74105 |
| 2023-01-23 | 10.16 | $10.16 | 18318 |
| 2023-01-20 | 10.16 | $10.16 | 44643 |
| 2023-01-19 | 10.16 | $10.15 | 644556 |
| 2023-01-18 | 10.16 | $10.15 | 455838 |
| 2023-01-17 | 10.15 | $10.15 | 8052 |
| 2023-01-13 | 10.15 | $10.15 | 601 |
| 2023-01-12 | 10.15 | $10.15 | 271010 |
| 2023-01-11 | 10.15 | $10.15 | 1460 |
| 2023-01-10 | 10.14 | $10.15 | 740838 |
| 2023-01-09 | 10.14 | $10.14 | 3377 |
| 2023-01-06 | 10.13 | $10.13 | 414 |
| 2023-01-05 | 10.13 | $10.13 | 2.1M |
| 2023-01-04 | 10.12 | $10.12 | 58885 |
| 2023-01-03 | 10.12 | $10.12 | 456594 |
| 2022-12-30 | 10.12 | $10.12 | 2829 |
| 2022-12-29 | 10.11 | $10.12 | 7008 |
| 2022-12-28 | 10.11 | $10.12 | 223 |
| 2022-12-27 | 10.10 | $10.10 | 39401 |
| 2022-12-23 | 10.10 | $10.12 | 1.0M |
| 2022-12-22 | 10.09 | $10.10 | 352972 |
| 2022-12-21 | 10.08 | $10.09 | 1.3M |
| 2022-12-20 | 10.08 | $10.08 | 49060 |
| 2022-12-19 | 10.07 | $10.07 | 29103 |
| 2022-12-16 | 10.07 | $10.06 | 147706 |
| 2022-12-15 | 10.07 | $10.07 | 10116 |
| 2022-12-14 | 10.07 | $10.08 | 47376 |
| 2022-12-13 | 10.07 | $10.07 | 3931 |
| 2022-12-12 | 10.07 | $10.07 | 4195 |
| 2022-12-09 | 10.06 | $10.06 | 9566 |
| 2022-12-08 | 10.06 | $10.07 | 1.3M |
| 2022-12-07 | 10.05 | $10.05 | 15824 |
| 2022-12-06 | 10.05 | $10.05 | 1.4M |
| 2022-12-05 | 10.05 | $10.05 | 219269 |
| 2022-12-02 | 10.05 | $10.04 | 65384 |
| 2022-12-01 | 10.05 | $10.04 | 5519 |
| 2022-11-30 | 10.06 | $10.05 | 2667 |
| 2022-11-29 | 10.05 | $10.06 | 181770 |
| 2022-11-28 | 10.05 | $10.03 | 64736 |
| 2022-11-25 | 10.05 | $10.04 | 52802 |
| 2022-11-23 | 10.05 | $10.04 | 25522 |
| 2022-11-22 | 10.05 | $10.04 | 94717 |
| 2022-11-21 | 10.04 | $10.04 | 27856 |
| 2022-11-18 | 10.04 | $10.03 | 15786 |
| 2022-11-17 | 10.04 | $10.03 | 7486 |
| 2022-11-16 | 10.04 | $10.11 | 2.2M |
| 2022-11-15 | 10.01 | $10.01 | 46229 |
| 2022-11-14 | 10.01 | $10.00 | 175043 |
| 2022-11-11 | 10.01 | $10.00 | 5979 |
| 2022-11-10 | 10.01 | $10.00 | 26103 |
| 2022-11-09 | 10.01 | $10.00 | 342 |
| 2022-11-08 | 10.01 | $10.01 | 466 |
| 2022-11-07 | 10.00 | $10.01 | 2606 |
| 2022-11-04 | 9.99 | $10.00 | 163560 |
| 2022-11-03 | 9.99 | $9.99 | 704213 |
| 2022-11-02 | 9.98 | $9.99 | 4283 |
| 2022-11-01 | 9.98 | $9.98 | 207163 |
| 2022-10-31 | 9.97 | $9.98 | 323615 |
| 2022-10-28 | 9.97 | $9.98 | 10462 |
| 2022-10-27 | 9.96 | $9.96 | 118 |
| 2022-10-26 | 9.96 | $9.97 | 2132 |
| 2022-10-25 | 9.95 | $9.95 | 42804 |
| 2022-10-24 | 9.95 | $9.95 | 50708 |
| 2022-10-21 | 9.95 | $9.95 | 21519 |
| 2022-10-20 | 9.95 | $9.95 | 45995 |
| 2022-10-19 | 9.95 | $9.95 | 3015 |
| 2022-10-18 | 9.94 | $9.95 | 3007 |
| 2022-10-17 | 9.94 | $9.94 | 35174 |
| 2022-10-14 | 9.93 | $9.93 | 5538 |
| 2022-10-13 | 9.93 | $9.94 | 360563 |
| 2022-10-12 | 9.93 | $9.92 | 9361 |
| 2022-10-11 | 9.93 | $9.92 | 27255 |
| 2022-10-10 | 9.93 | $9.93 | 523962 |
| 2022-10-07 | 9.92 | $9.92 | 245303 |
| 2022-10-06 | 9.92 | $9.93 | 242 |
| 2022-10-05 | 9.92 | $9.92 | 57324 |
| 2022-10-04 | 9.92 | $9.92 | 906 |
| 2022-10-03 | 9.91 | $9.92 | 119207 |
| 2022-09-30 | 9.91 | $9.91 | 114370 |
| 2022-09-29 | 9.91 | $9.91 | 918 |
| 2022-09-28 | 9.91 | $9.91 | 500110 |
| 2022-09-27 | 9.90 | $9.90 | 10762 |
| 2022-09-26 | 9.90 | $9.89 | 667702 |
| 2022-09-23 | 9.90 | $9.90 | 3064 |
| 2022-09-22 | 9.90 | $9.91 | 213 |
| 2022-09-21 | 9.90 | $9.91 | 100 |
| 2022-09-20 | 9.90 | $9.90 | 159429 |
| 2022-09-19 | 9.89 | $9.89 | 1.4M |
| 2022-09-16 | 9.89 | $9.89 | 21592 |
| 2022-09-15 | 9.89 | $9.89 | 1724 |
| 2022-09-14 | 9.89 | $9.89 | 872253 |
| 2022-09-13 | 9.89 | $9.89 | 1179 |
| 2022-09-12 | 9.89 | $9.88 | 114 |
| 2022-09-09 | 9.89 | $9.89 | 3797 |
| 2022-09-08 | 9.89 | $9.89 | 396022 |
| 2022-09-07 | 9.89 | $9.89 | 5154 |
| 2022-09-06 | 9.89 | $9.88 | 1728 |
| 2022-09-02 | 9.89 | $9.89 | 3499 |
| 2022-09-01 | 9.89 | $9.88 | 5967 |
| 2022-08-31 | 9.89 | $9.89 | 1925 |
| 2022-08-30 | 9.88 | $9.89 | 1047 |
| 2022-08-29 | 9.88 | $9.88 | 96680 |
| 2022-08-26 | 9.88 | $9.88 | 2240 |
| 2022-08-25 | 9.87 | $9.89 | 262694 |
| 2022-08-24 | 9.86 | $9.87 | 28734 |
| 2022-08-23 | 9.86 | $9.87 | 104203 |
| 2022-08-22 | 9.86 | $9.85 | 2570 |
| 2022-08-19 | 9.86 | $9.85 | 915086 |
| 2022-08-18 | 9.86 | $9.87 | 147285 |
| 2022-08-17 | 9.86 | $9.85 | 560 |
| 2022-08-16 | 9.86 | $9.85 | 2835 |
| 2022-08-15 | 9.86 | $9.86 | 1180 |
| 2022-08-12 | 9.86 | $9.85 | 17655 |
| 2022-08-11 | 9.86 | $9.85 | 37883 |
| 2022-08-10 | 9.86 | $9.84 | 14064 |
| 2022-08-09 | 9.86 | $9.85 | 776 |
| 2022-08-08 | 9.86 | $9.87 | 312 |
| 2022-08-05 | 9.85 | $9.87 | 2801 |
| 2022-08-04 | 9.84 | $9.85 | 39518 |
| 2022-08-03 | 9.84 | $9.84 | 9308 |
| 2022-08-02 | 9.84 | $9.85 | 109152 |
| 2022-08-01 | 9.84 | $9.83 | 5016 |
| 2022-07-29 | 9.84 | $9.82 | 89238 |
| 2022-07-28 | 9.84 | $9.82 | 7442 |
| 2022-07-27 | 9.84 | $9.85 | 61363 |
| 2022-07-26 | 9.84 | $9.85 | 7800 |
| 2022-07-25 | 9.84 | $9.84 | 2587 |
| 2022-07-22 | 9.83 | $9.83 | 79220 |
| 2022-07-21 | 9.83 | $9.83 | 364079 |
| 2022-07-20 | 9.83 | $9.84 | 109 |
| 2022-07-19 | 9.82 | $9.82 | 735 |
| 2022-07-18 | 9.82 | $9.83 | — |
| 2022-07-15 | 9.82 | $9.83 | 278 |
| 2022-07-14 | 9.81 | $9.83 | 118776 |
| 2022-07-13 | 9.81 | $9.81 | 8098 |
| 2022-07-12 | 9.81 | $9.80 | 1715 |
| 2022-07-11 | 9.81 | $9.80 | 1637 |
| 2022-07-08 | 9.81 | $9.80 | 7127 |
| 2022-07-07 | 9.81 | $9.80 | 19889 |
| 2022-07-06 | 9.82 | $9.80 | 2924 |
| 2022-07-05 | 9.82 | $9.81 | 27651 |
| 2022-07-01 | 9.82 | $9.83 | 3543 |
| 2022-06-30 | 9.82 | $9.82 | 9532 |
| 2022-06-29 | 9.82 | $9.83 | 40416 |
| 2022-06-28 | 9.82 | $9.84 | 48126 |
| 2022-06-27 | 9.81 | $9.82 | 26397 |
| 2022-06-24 | 9.80 | $9.80 | 7264 |
| 2022-06-23 | 9.80 | $9.81 | 1305 |
| 2022-06-22 | 9.80 | $9.80 | 910 |
| 2022-06-21 | 9.80 | $9.80 | 2780 |
| 2022-06-17 | 9.80 | $9.78 | 553 |
| 2022-06-16 | 9.80 | $9.81 | 1921 |
| 2022-06-15 | 9.80 | $9.78 | 116 |
| 2022-06-14 | 9.80 | $9.80 | 13621 |
| 2022-06-13 | 9.80 | $9.80 | — |
| 2022-06-10 | 9.80 | $9.80 | 29839 |
| 2022-06-09 | 9.80 | $9.83 | 3758 |
| 2022-06-08 | 9.80 | $9.79 | 42460 |
| 2022-06-07 | 9.80 | $9.81 | 1413 |
| 2022-06-06 | 9.79 | $9.82 | 10556 |
| 2022-06-03 | 9.78 | $9.81 | 199 |
| 2022-06-02 | 9.78 | $9.80 | 267705 |
| 2022-06-01 | 9.77 | $9.77 | 35011 |
| 2022-05-31 | 9.78 | $9.77 | 448574 |
| 2022-05-27 | 9.78 | $9.78 | 345448 |
| 2022-05-26 | 9.78 | $9.80 | 9984 |
| 2022-05-25 | 9.78 | $9.80 | 303771 |
| 2022-05-24 | 9.77 | $9.78 | 35909 |
| 2022-05-23 | 9.77 | $9.81 | 543905 |
| 2022-05-20 | 9.77 | $9.78 | 15212 |
| 2022-05-19 | 9.76 | $9.76 | 82952 |
| 2022-05-18 | 9.77 | $9.77 | 9617 |
| 2022-05-17 | 9.77 | $9.77 | 3455 |
| 2022-05-16 | 9.78 | $9.78 | 927408 |
| 2022-05-13 | 9.78 | $9.77 | 12765 |
| 2022-05-12 | 9.79 | $9.77 | 42479 |
| 2022-05-11 | 9.80 | $9.78 | 65464 |
| 2022-05-10 | 9.81 | $9.79 | 24503 |
| 2022-05-09 | 9.82 | $9.81 | 822 |
| 2022-05-06 | 9.82 | $9.81 | 279 |
| 2022-05-05 | 9.82 | $9.81 | 10228 |
| 2022-05-04 | 9.82 | $9.82 | 22819 |
| 2022-05-03 | 9.82 | $9.83 | 1356 |
| 2022-05-02 | 9.82 | $9.82 | 4724 |
| 2022-04-29 | 9.82 | $9.82 | 6582 |
| 2022-04-28 | 9.82 | $9.83 | 214 |
| 2022-04-27 | 9.82 | $9.81 | 619115 |
| 2022-04-26 | 9.82 | $9.81 | 39897 |
| 2022-04-25 | 9.82 | $9.81 | 50351 |
| 2022-04-22 | 9.83 | $9.80 | 335 |
| 2022-04-21 | 9.83 | $9.86 | 115 |
| 2022-04-20 | 9.82 | $9.81 | 380 |
| 2022-04-19 | 9.83 | $9.80 | 29831 |
| 2022-04-18 | 9.83 | $9.82 | 139 |
| 2022-04-14 | 9.83 | $9.84 | 6193 |
| 2022-04-13 | 9.83 | $9.82 | 5171 |
| 2022-04-12 | 9.82 | $9.82 | 1940 |
| 2022-04-11 | 9.82 | $9.80 | 102814 |
| 2022-04-08 | 9.83 | $9.80 | 15747 |
| 2022-04-07 | 9.83 | $9.83 | 1572 |
| 2022-04-06 | 9.83 | $9.81 | 1560 |
| 2022-04-05 | 9.83 | $9.81 | 52804 |
| 2022-04-04 | 9.83 | $9.87 | 13704 |
| 2022-04-01 | 9.81 | $9.81 | 1126 |
| 2022-03-31 | 9.81 | $9.82 | 10931 |
| 2022-03-30 | 9.80 | $9.78 | 108700 |
| 2022-03-29 | 9.80 | $9.81 | 39055 |
| 2022-03-28 | 9.79 | $9.78 | 6075 |
| 2022-03-25 | 9.79 | $9.79 | — |
| 2022-03-24 | 9.79 | $9.79 | 341283 |
| 2022-03-23 | 9.78 | $9.79 | 448 |
| 2022-03-22 | 9.78 | $9.78 | 19469 |
| 2022-03-21 | 9.77 | $9.78 | 3848 |
| 2022-03-18 | 9.77 | $9.76 | 4827 |
| 2022-03-17 | 9.77 | $9.78 | 59342 |
| 2022-03-16 | 9.76 | $9.75 | 596 |
| 2022-03-15 | 9.76 | $9.75 | 9379 |
| 2022-03-14 | 9.76 | $9.75 | 69471 |
| 2022-03-11 | 9.76 | $9.76 | 5417 |
| 2022-03-10 | 9.76 | $9.75 | 2404 |
| 2022-03-09 | 9.76 | $9.75 | 27042 |
| 2022-03-08 | 9.76 | $9.75 | 5577 |
| 2022-03-07 | 9.76 | $9.75 | 117505 |
| 2022-03-04 | 9.76 | $9.77 | 27172 |
| 2022-03-03 | 9.75 | $9.77 | 28468 |
| 2022-03-02 | 9.74 | $9.75 | 8690 |
| 2022-03-01 | 9.73 | $9.74 | 399038 |
| 2022-02-28 | 9.72 | $9.74 | 27875 |
| 2022-02-25 | 9.72 | $9.74 | 84639 |
| 2022-02-24 | 9.71 | $9.70 | 24176 |
| 2022-02-23 | 9.71 | $9.71 | 3468 |
| 2022-02-22 | 9.71 | $9.72 | 24574 |
| 2022-02-18 | 9.71 | $9.70 | 5375 |
| 2022-02-17 | 9.71 | $9.72 | 725 |
| 2022-02-16 | 9.71 | $9.70 | 311 |
| 2022-02-15 | 9.71 | $9.74 | 51265 |
| 2022-02-14 | 9.70 | $9.70 | 12604 |
| 2022-02-11 | 9.70 | $9.70 | 23964 |
| 2022-02-10 | 9.70 | $9.70 | 792 |
| 2022-02-09 | 9.71 | $9.70 | 34506 |
| 2022-02-08 | 9.71 | $9.72 | 1555 |
| 2022-02-07 | 9.71 | $9.72 | 6631 |
| 2022-02-04 | 9.70 | $9.70 | 28465 |
| 2022-02-03 | 9.71 | $9.73 | 2020 |
| 2022-02-02 | 9.70 | $9.70 | 25811 |
| 2022-02-01 | 9.70 | $9.70 | 23222 |
| 2022-01-31 | 9.71 | $9.69 | 10822 |
| 2022-01-28 | 9.72 | $9.69 | 44768 |
| 2022-01-27 | 9.73 | $9.72 | 77996 |
| 2022-01-26 | 9.73 | $9.72 | 3688 |
| 2022-01-25 | 9.73 | $9.72 | 11525 |
| 2022-01-24 | 9.74 | $9.72 | 31785 |
| 2022-01-21 | 9.74 | $9.77 | 48306 |
| 2022-01-20 | 9.74 | $9.76 | 63252 |
| 2022-01-19 | 9.73 | $9.74 | 3925 |
| 2022-01-18 | 9.73 | $9.74 | 8201 |
| 2022-01-14 | 9.73 | $9.76 | 24016 |
| 2022-01-13 | 9.72 | $9.73 | 10138 |
| 2022-01-12 | 9.72 | $9.74 | 1046 |
| 2022-01-11 | 9.71 | $9.72 | 5829 |
| 2022-01-10 | 9.72 | $9.72 | 3062 |
| 2022-01-07 | 9.72 | $9.74 | 2965 |
| 2022-01-06 | 9.72 | $9.72 | 239507 |
| 2022-01-05 | 9.72 | $9.73 | 8403 |
| 2022-01-04 | 9.73 | $9.74 | 3768 |
| 2022-01-03 | 9.73 | $9.73 | 192368 |
| 2021-12-31 | 9.73 | $9.76 | 7701 |
| 2021-12-30 | 9.73 | $9.74 | 3051 |
| 2021-12-29 | 9.73 | $9.76 | 16288 |
| 2021-12-28 | 9.73 | $9.76 | 19880 |
| 2021-12-27 | 9.73 | $9.75 | 7375 |
| 2021-12-23 | 9.73 | $9.73 | 15371 |
| 2021-12-22 | 9.74 | $9.73 | 4235 |
| 2021-12-21 | 9.74 | $9.75 | 622700 |
| 2021-12-20 | 9.75 | $9.74 | 28174 |
| 2021-12-17 | 9.76 | $9.75 | 3708 |
| 2021-12-16 | 9.77 | $9.76 | — |
| 2021-12-15 | 9.78 | $9.76 | 37409 |
| 2021-12-14 | 9.80 | $9.79 | 389901 |
| 2021-12-13 | 9.81 | $9.80 | 26652 |
| 2021-12-10 | 9.81 | $9.80 | 312958 |
| 2021-12-09 | 9.82 | $9.80 | 9772 |
| 2021-12-08 | 9.83 | $9.80 | 18367 |
| 2021-12-07 | 9.84 | $9.83 | 25702 |
| 2021-12-06 | 9.85 | $9.82 | 39746 |
| 2021-12-03 | 9.85 | $9.81 | 66396 |
| 2021-12-02 | 9.87 | $9.84 | 22468 |
| 2021-12-01 | 9.88 | $9.83 | 367817 |
| 2021-11-30 | 9.89 | $9.85 | 480458 |
| 2021-11-29 | 9.89 | $9.90 | 17902 |
| 2021-11-26 | 9.89 | $9.92 | 8657 |
| 2021-11-24 | 9.87 | $9.92 | 24991 |
| 2021-11-23 | 9.85 | $9.85 | 419212 |
| 2021-11-22 | 9.85 | $9.84 | 220056 |
| 2021-11-19 | 9.85 | $9.86 | 34283 |
| 2021-11-18 | 9.84 | $9.83 | 21306 |
| 2021-11-17 | 9.84 | $9.83 | 103166 |
| 2021-11-16 | 9.85 | $9.84 | 47958 |
| 2021-11-15 | 9.84 | $9.84 | 123008 |
| 2021-11-12 | 9.84 | $9.81 | 31152 |
| 2021-11-11 | 9.85 | $9.83 | 52364 |
| 2021-11-10 | 9.85 | $9.83 | 24693 |
| 2021-11-09 | 9.85 | $9.85 | 610423 |
| 2021-11-08 | 9.85 | $9.89 | 12058 |
| 2021-11-05 | 9.83 | $9.82 | 3563 |
| 2021-11-04 | 9.83 | $9.83 | 5158 |
| 2021-11-03 | 9.82 | $9.82 | 11164 |
| 2021-11-02 | 9.82 | $9.80 | 17551 |
| 2021-11-01 | 9.82 | $9.80 | 127694 |
| 2021-10-29 | 9.82 | $9.82 | 17418 |
| 2021-10-28 | 9.82 | $9.82 | 34832 |
| 2021-10-27 | 9.82 | $9.82 | 164891 |
| 2021-10-26 | 9.81 | $9.82 | 84358 |
| 2021-10-25 | 9.80 | $9.88 | 289660 |
| 2021-10-22 | 9.77 | $9.79 | 1.0M |
| 2021-10-21 | 9.77 | $9.76 | 3909 |
| 2021-10-20 | 9.77 | $9.76 | 680831 |
| 2021-10-19 | 9.77 | $9.77 | 123786 |
| 2021-10-18 | 9.77 | $9.75 | 5411 |
| 2021-10-15 | 9.77 | $9.77 | 1476 |
| 2021-10-14 | 9.77 | $9.79 | 7929 |
| 2021-10-13 | 9.76 | $9.77 | 8477 |
| 2021-10-12 | 9.75 | $9.74 | 18240 |
| 2021-10-11 | 9.76 | $9.73 | 928 |
| 2021-10-08 | 9.76 | $9.77 | 9188 |
| 2021-10-07 | 9.76 | $9.77 | 2498 |
| 2021-10-06 | 9.75 | $9.77 | 300749 |
| 2021-10-05 | 9.75 | $9.77 | 3854 |
| 2021-10-04 | 9.74 | $9.77 | 11222 |
| 2021-10-01 | 9.73 | $9.74 | 5734 |
| 2021-09-30 | 9.73 | $9.69 | 300 |
| 2021-09-29 | 9.74 | $9.74 | 1276 |
| 2021-09-28 | 9.75 | $9.78 | 44115 |
| 2021-09-27 | 9.73 | $9.72 | 624 |
| 2021-09-24 | 9.74 | $9.73 | 78629 |
| 2021-09-23 | 9.74 | $9.74 | 77236 |
| 2021-09-22 | 9.74 | $9.77 | 1231 |
| 2021-09-21 | 9.74 | $9.77 | 1001 |
| 2021-09-20 | 9.73 | $9.71 | 575 |
| 2021-09-17 | 9.73 | $9.76 | 550 |
| 2021-09-16 | 9.73 | $9.66 | 265 |
| 2021-09-15 | 9.75 | $9.77 | 796 |
| 2021-09-14 | 9.74 | $9.78 | 2579 |
| 2021-09-13 | 9.73 | $9.71 | 2091 |
| 2021-09-10 | 9.74 | $9.72 | 342146 |
| 2021-09-09 | 9.75 | $9.72 | 1532 |
| 2021-09-08 | 9.75 | $9.74 | 306029 |
| 2021-09-07 | 9.76 | $9.75 | 7476 |
| 2021-09-03 | 9.76 | $9.75 | — |
| 2021-09-02 | 9.76 | $9.75 | 5170 |
| 2021-09-01 | 9.76 | $9.75 | 17840 |
| 2021-08-31 | 9.76 | $9.73 | 6211 |
| 2021-08-30 | 9.76 | $9.72 | 15884 |
| 2021-08-27 | 9.77 | $9.73 | 1473 |
| 2021-08-26 | 9.78 | $9.73 | 40229 |
| 2021-08-25 | 9.79 | $10.00 | 24492 |
| 2021-08-24 | 9.72 | $9.70 | 759 |
| 2021-08-23 | 9.73 | $9.73 | 1163 |
| 2021-08-20 | 9.73 | $9.68 | 5006 |
| 2021-08-19 | 9.74 | $9.67 | 6320 |
| 2021-08-18 | 9.76 | $9.72 | 18076 |
| 2021-08-17 | 9.77 | $9.70 | 45585 |
| 2021-08-16 | 9.78 | $9.88 | 50879 |
| 2021-08-13 | 9.74 | $9.70 | 56991 |
| 2021-08-12 | 9.75 | $9.75 | 18918 |
| 2021-08-11 | 9.74 | $9.77 | 279091 |
| 2021-08-10 | 9.73 | $9.76 | 757269 |
| 2021-08-09 | 9.72 | $9.74 | 55344 |
| 2021-08-06 | 9.71 | $9.74 | 4221 |
| 2021-08-05 | 9.69 | $9.73 | 28518 |
| 2021-08-04 | 9.68 | $9.71 | 8961 |
| 2021-08-03 | 9.67 | $9.70 | 7060 |
| 2021-08-02 | 9.66 | $9.67 | — |
| 2021-07-30 | 9.66 | $9.67 | 9391 |
| 2021-07-29 | 9.66 | $9.68 | 302 |
| 2021-07-28 | 9.66 | $9.66 | 150 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.13
2024-03-25
Close Price
$11.08
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
39.48
Average
58.38
Maximum
86.07
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-03-25 | 61.13 | $11.08 | — |
| 2024-03-22 | 61.13 | $11.08 | — |
| 2024-03-21 | 61.13 | $11.08 | — |
| 2024-03-20 | 61.13 | $11.08 | — |
| 2024-03-19 | 61.13 | $11.08 | — |
| 2024-03-18 | 61.13 | $11.08 | — |
| 2024-03-15 | 61.13 | $11.08 | 3448 |
| 2024-03-14 | 69.86 | $11.12 | 242 |
| 2024-03-13 | 67.66 | $11.10 | — |
| 2024-03-12 | 67.66 | $11.10 | 10031 |
| 2024-03-11 | 61.32 | $11.05 | 2154 |
| 2024-03-08 | 59.82 | $11.04 | 212 |
| 2024-03-07 | 64.57 | $11.06 | 131643 |
| 2024-03-06 | 64.57 | $11.06 | 26010 |
| 2024-03-05 | 63.25 | $11.05 | 34026 |
| 2024-03-04 | 63.25 | $11.05 | 113168 |
| 2024-02-29 | 57.56 | $11.01 | 3950 |
| 2024-02-27 | 62.13 | $11.03 | 2059 |
| 2024-02-26 | 62.13 | $11.03 | 401 |
| 2024-02-23 | 62.13 | $11.03 | 403 |
| 2024-02-22 | 59.36 | $11.01 | 50130 |
| 2024-02-21 | 59.36 | $11.01 | 838 |
| 2024-02-20 | 56.49 | $10.99 | 1184 |
| 2024-02-16 | 58.45 | $11.00 | 69097 |
| 2024-02-15 | 58.45 | $11.00 | 2237 |
| 2024-02-14 | 58.45 | $11.00 | 20185 |
| 2024-02-13 | 58.45 | $11.00 | 655837 |
| 2024-02-12 | 57.24 | $10.99 | 26805 |
| 2024-02-09 | 57.24 | $10.99 | 37661 |
| 2024-02-08 | 54.87 | $10.97 | 685 |
| 2024-02-07 | 56.36 | $10.98 | 178 |
| 2024-02-06 | 61.07 | $11.01 | 407 |
| 2024-02-05 | 57.71 | $10.98 | 11471 |
| 2024-02-02 | 53.93 | $10.95 | 3258 |
| 2024-02-01 | 53.93 | $10.95 | 1285 |
| 2024-01-31 | 52.66 | $10.94 | 403 |
| 2024-01-30 | 52.66 | $10.94 | 805 |
| 2024-01-29 | 63.78 | $11.01 | 855 |
| 2024-01-26 | 54.69 | $10.94 | 612 |
| 2024-01-25 | 63.32 | $10.98 | 772 |
| 2024-01-24 | 65.78 | $10.99 | 7770 |
| 2024-01-23 | 68.31 | $11.00 | 2450 |
| 2024-01-22 | 65.81 | $10.98 | 130 |
| 2024-01-19 | 61.50 | $10.95 | 4678 |
| 2024-01-18 | 54.17 | $10.91 | 268 |
| 2024-01-17 | 62.67 | $10.94 | — |
| 2024-01-16 | 62.67 | $10.94 | 1231 |
| 2024-01-12 | 60.82 | $10.93 | 137 |
| 2024-01-11 | 54.37 | $10.90 | 122 |
| 2024-01-10 | 57.36 | $10.91 | 108 |
| 2024-01-09 | 55.01 | $10.90 | — |
| 2024-01-08 | 55.01 | $10.90 | — |
| 2024-01-05 | 55.01 | $10.90 | 617 |
| 2024-01-04 | 52.78 | $10.89 | — |
| 2024-01-03 | 52.78 | $10.89 | — |
| 2024-01-02 | 52.78 | $10.89 | 1405 |
| 2023-12-29 | 52.78 | $10.89 | 2436 |
| 2023-12-28 | 66.13 | $10.94 | — |
| 2023-12-27 | 66.13 | $10.94 | 1737 |
| 2023-12-26 | 69.29 | $10.95 | 205 |
| 2023-12-22 | 67.83 | $10.94 | 216 |
| 2023-12-21 | 58.44 | $10.89 | — |
| 2023-12-20 | 58.44 | $10.89 | 5833 |
| 2023-12-19 | 56.12 | $10.88 | 721 |
| 2023-12-18 | 50.93 | $10.86 | 230 |
| 2023-12-15 | 57.38 | $10.88 | 221 |
| 2023-12-14 | 57.38 | $10.88 | 20576 |
| 2023-12-13 | 54.80 | $10.87 | 5023 |
| 2023-12-12 | 54.80 | $10.87 | — |
| 2023-12-11 | 54.80 | $10.87 | 1540 |
| 2023-12-08 | 54.80 | $10.87 | 9979 |
| 2023-12-07 | 54.80 | $10.87 | — |
| 2023-12-06 | 54.80 | $10.87 | 314 |
| 2023-12-05 | 60.16 | $10.89 | 805 |
| 2023-12-04 | 60.16 | $10.89 | 98804 |
| 2023-12-01 | 54.08 | $10.86 | — |
| 2023-11-30 | 54.08 | $10.86 | 245 |
| 2023-11-29 | 54.08 | $10.86 | 188 |
| 2023-11-28 | 56.54 | $10.87 | 221 |
| 2023-11-27 | 56.54 | $10.87 | 508 |
| 2023-11-24 | 54.68 | $10.86 | 1290 |
| 2023-11-22 | 65.33 | $10.90 | 2138 |
| 2023-11-21 | 59.74 | $10.87 | 143712 |
| 2023-11-20 | 59.74 | $10.87 | 511 |
| 2023-11-17 | 59.74 | $10.87 | 6442 |
| 2023-11-16 | 69.32 | $10.90 | 2811 |
| 2023-11-15 | 67.66 | $10.89 | 1411 |
| 2023-11-14 | 65.47 | $10.88 | 4263 |
| 2023-11-13 | 65.31 | $10.88 | 1486 |
| 2023-11-10 | 69.96 | $10.89 | 624 |
| 2023-11-09 | 68.04 | $10.88 | 575 |
| 2023-11-08 | 69.33 | $10.88 | 5109 |
| 2023-11-07 | 67.47 | $10.87 | 1706 |
| 2023-11-06 | 63.90 | $10.85 | 6507 |
| 2023-11-03 | 61.92 | $10.84 | — |
| 2023-11-02 | 61.92 | $10.84 | 3455 |
| 2023-11-01 | 68.73 | $10.86 | — |
| 2023-10-31 | 68.73 | $10.86 | — |
| 2023-10-30 | 68.73 | $10.86 | 200 |
| 2023-10-27 | 63.58 | $10.83 | 2040 |
| 2023-10-26 | 63.58 | $10.83 | 356 |
| 2023-10-25 | 61.68 | $10.82 | — |
| 2023-10-24 | 61.68 | $10.82 | — |
| 2023-10-23 | 61.68 | $10.82 | 209 |
| 2023-10-20 | 63.09 | $10.83 | 345284 |
| 2023-10-19 | 62.27 | $10.82 | 386 |
| 2023-10-18 | 62.27 | $10.82 | 101160 |
| 2023-10-17 | 62.27 | $10.82 | — |
| 2023-10-16 | 62.27 | $10.82 | 56394 |
| 2023-10-13 | 62.27 | $10.82 | 622 |
| 2023-10-12 | 66.87 | $10.84 | — |
| 2023-10-11 | 66.89 | $10.84 | 93608 |
| 2023-10-10 | 64.51 | $10.82 | 2688 |
| 2023-10-09 | 64.05 | $10.82 | 300 |
| 2023-10-06 | 63.31 | $10.81 | 422 |
| 2023-10-05 | 59.45 | $10.78 | — |
| 2023-10-04 | 59.45 | $10.78 | 101511 |
| 2023-10-03 | 56.72 | $10.76 | — |
| 2023-10-02 | 56.72 | $10.76 | — |
| 2023-09-29 | 56.72 | $10.76 | 35006 |
| 2023-09-28 | 58.41 | $10.77 | 1352 |
| 2023-09-27 | 58.41 | $10.77 | — |
| 2023-09-26 | 58.69 | $10.77 | 501 |
| 2023-09-25 | 61.56 | $10.79 | 1045 |
| 2023-09-22 | 60.56 | $10.78 | 23584 |
| 2023-09-21 | 63.77 | $10.80 | 5702 |
| 2023-09-20 | 58.58 | $10.75 | 9276 |
| 2023-09-19 | 61.94 | $10.77 | 1189 |
| 2023-09-18 | 59.75 | $10.75 | — |
| 2023-09-15 | 59.75 | $10.75 | 8501 |
| 2023-09-14 | 63.02 | $10.77 | — |
| 2023-09-13 | 63.04 | $10.77 | 6100 |
| 2023-09-12 | 61.81 | $10.76 | 429 |
| 2023-09-11 | 63.81 | $10.77 | 12007 |
| 2023-09-08 | 61.02 | $10.74 | 31788 |
| 2023-09-07 | 62.55 | $10.75 | 5666 |
| 2023-09-06 | 60.69 | $10.73 | 35519 |
| 2023-09-05 | 62.15 | $10.74 | 317 |
| 2023-09-01 | 61.25 | $10.73 | 185220 |
| 2023-08-31 | 57.45 | $10.69 | 25539 |
| 2023-08-30 | 56.43 | $10.68 | 2187 |
| 2023-08-29 | 60.55 | $10.71 | 663 |
| 2023-08-28 | 56.53 | $10.67 | 6910 |
| 2023-08-25 | 56.53 | $10.67 | 354 |
| 2023-08-24 | 55.51 | $10.66 | 739 |
| 2023-08-23 | 56.78 | $10.67 | 1047 |
| 2023-08-22 | 56.78 | $10.67 | 49412 |
| 2023-08-21 | 55.44 | $10.66 | 219 |
| 2023-08-18 | 54.94 | $10.65 | 4870 |
| 2023-08-17 | 56.03 | $10.66 | 654 |
| 2023-08-16 | 54.31 | $10.64 | 63134 |
| 2023-08-15 | 65.22 | $10.73 | 9704 |
| 2023-08-14 | 58.12 | $10.65 | 151473 |
| 2023-08-11 | 57.17 | $10.64 | 395 |
| 2023-08-10 | 56.04 | $10.63 | 218 |
| 2023-08-09 | 57.36 | $10.64 | 121660 |
| 2023-08-08 | 57.36 | $10.64 | — |
| 2023-08-07 | 57.36 | $10.64 | 270 |
| 2023-08-04 | 62.39 | $10.68 | 304 |
| 2023-08-03 | 58.97 | $10.64 | — |
| 2023-08-02 | 58.90 | $10.64 | 1386 |
| 2023-08-01 | 64.29 | $10.68 | 1265 |
| 2023-07-31 | 59.06 | $10.62 | 989 |
| 2023-07-28 | 66.80 | $10.67 | 205 |
| 2023-07-27 | 65.46 | $10.65 | 1854 |
| 2023-07-26 | 56.39 | $10.57 | — |
| 2023-07-25 | 56.39 | $10.57 | 901 |
| 2023-07-24 | 72.72 | $10.65 | 105 |
| 2023-07-21 | 67.73 | $10.61 | 19273 |
| 2023-07-20 | 67.73 | $10.61 | 377 |
| 2023-07-19 | 64.47 | $10.58 | — |
| 2023-07-18 | 64.47 | $10.58 | 8346 |
| 2023-07-17 | 69.54 | $10.60 | — |
| 2023-07-14 | 68.96 | $10.60 | 2411 |
| 2023-07-13 | 68.96 | $10.60 | 716 |
| 2023-07-12 | 70.17 | $10.60 | — |
| 2023-07-11 | 70.17 | $10.60 | — |
| 2023-07-10 | 70.17 | $10.60 | — |
| 2023-07-07 | 70.55 | $10.60 | 700 |
| 2023-07-06 | 74.43 | $10.62 | 162 |
| 2023-07-05 | 70.14 | $10.57 | 16652 |
| 2023-07-03 | 72.45 | $10.58 | — |
| 2023-06-30 | 72.45 | $10.58 | — |
| 2023-06-29 | 72.44 | $10.58 | 527 |
| 2023-06-28 | 69.90 | $10.55 | 15496 |
| 2023-06-27 | 67.01 | $10.52 | — |
| 2023-06-26 | 66.94 | $10.52 | 1523 |
| 2023-06-23 | 64.97 | $10.50 | 67696 |
| 2023-06-22 | 62.80 | $10.48 | 6456 |
| 2023-06-21 | 59.97 | $10.46 | 2120 |
| 2023-06-20 | 60.70 | $10.46 | 7966 |
| 2023-06-16 | 55.54 | $10.42 | 1938 |
| 2023-06-15 | 55.54 | $10.42 | 152640 |
| 2023-06-14 | 55.54 | $10.42 | 2410 |
| 2023-06-13 | 71.66 | $10.50 | 187 |
| 2023-06-12 | 65.76 | $10.45 | 1836 |
| 2023-06-09 | 62.82 | $10.43 | — |
| 2023-06-08 | 62.82 | $10.43 | 13808 |
| 2023-06-07 | 62.82 | $10.43 | 11349 |
| 2023-06-06 | 61.40 | $10.42 | 26603 |
| 2023-06-05 | 58.38 | $10.40 | 102197 |
| 2023-06-02 | 63.07 | $10.42 | 87029 |
| 2023-06-01 | 66.90 | $10.44 | 652 |
| 2023-05-31 | 66.25 | $10.43 | 242376 |
| 2023-05-30 | 74.90 | $10.46 | 3539 |
| 2023-05-26 | 71.34 | $10.43 | 628 |
| 2023-05-25 | 82.02 | $10.46 | 233810 |
| 2023-05-24 | 81.12 | $10.45 | 19570 |
| 2023-05-23 | 79.15 | $10.43 | 34248 |
| 2023-05-22 | 74.00 | $10.39 | 69746 |
| 2023-05-19 | 70.53 | $10.37 | 783 |
| 2023-05-18 | 72.36 | $10.37 | 26224 |
| 2023-05-17 | 70.74 | $10.37 | 2455 |
| 2023-05-16 | 69.80 | $10.36 | 61574 |
| 2023-05-15 | 69.80 | $10.36 | 211 |
| 2023-05-12 | 67.95 | $10.35 | — |
| 2023-05-11 | 67.95 | $10.35 | 109444 |
| 2023-05-10 | 66.08 | $10.34 | 33954 |
| 2023-05-09 | 65.11 | $10.34 | 95403 |
| 2023-05-08 | 65.11 | $10.34 | 41588 |
| 2023-05-05 | 64.16 | $10.33 | 173 |
| 2023-05-04 | 60.17 | $10.31 | — |
| 2023-05-03 | 60.17 | $10.31 | 666 |
| 2023-05-02 | 62.47 | $10.32 | 652 |
| 2023-05-01 | 62.04 | $10.32 | 439 |
| 2023-04-28 | 61.11 | $10.31 | 114444 |
| 2023-04-27 | 62.56 | $10.32 | 399245 |
| 2023-04-26 | 61.70 | $10.31 | 116304 |
| 2023-04-25 | 61.70 | $10.31 | 17231 |
| 2023-04-24 | 64.39 | $10.32 | 477 |
| 2023-04-21 | 64.39 | $10.32 | 945 |
| 2023-04-20 | 62.79 | $10.31 | 13446 |
| 2023-04-19 | 63.01 | $10.31 | 6610 |
| 2023-04-18 | 63.01 | $10.31 | 476 |
| 2023-04-17 | 67.75 | $10.33 | 2087 |
| 2023-04-14 | 79.33 | $10.37 | 1190 |
| 2023-04-13 | 72.74 | $10.31 | 167 |
| 2023-04-12 | 72.74 | $10.31 | 939 |
| 2023-04-11 | 71.37 | $10.30 | 1653 |
| 2023-04-10 | 62.36 | $10.25 | 2998 |
| 2023-04-06 | 59.96 | $10.24 | 3219 |
| 2023-04-05 | 59.96 | $10.24 | 6881 |
| 2023-04-04 | 59.96 | $10.24 | 8856 |
| 2023-04-03 | 58.84 | $10.24 | 1289 |
| 2023-03-31 | 60.45 | $10.24 | 3201 |
| 2023-03-30 | 62.06 | $10.25 | 19656 |
| 2023-03-29 | 58.94 | $10.23 | 1417 |
| 2023-03-28 | 54.16 | $10.21 | 1905 |
| 2023-03-27 | 54.19 | $10.21 | 2614 |
| 2023-03-24 | 60.52 | $10.23 | 746 |
| 2023-03-23 | 58.19 | $10.22 | 2568 |
| 2023-03-22 | 62.35 | $10.23 | 5987 |
| 2023-03-21 | 59.60 | $10.22 | 666 |
| 2023-03-20 | 63.29 | $10.23 | 214 |
| 2023-03-17 | 61.00 | $10.22 | 1544 |
| 2023-03-16 | 61.00 | $10.22 | — |
| 2023-03-15 | 61.00 | $10.22 | 115 |
| 2023-03-14 | 62.60 | $10.22 | 4683 |
| 2023-03-13 | 51.67 | $10.18 | 9230 |
| 2023-03-10 | 51.23 | $10.18 | 37468 |
| 2023-03-09 | 62.74 | $10.21 | 805 |
| 2023-03-08 | 59.91 | $10.20 | 121275 |
| 2023-03-07 | 70.15 | $10.22 | 398888 |
| 2023-03-06 | 67.51 | $10.21 | 6458 |
| 2023-03-03 | 67.51 | $10.21 | 123278 |
| 2023-03-02 | 64.70 | $10.20 | 20205 |
| 2023-03-01 | 64.70 | $10.20 | 214651 |
| 2023-02-28 | 69.30 | $10.21 | 69352 |
| 2023-02-27 | 67.08 | $10.20 | 96993 |
| 2023-02-24 | 67.08 | $10.20 | 2485 |
| 2023-02-23 | 67.08 | $10.20 | 10895 |
| 2023-02-22 | 64.48 | $10.19 | 13640 |
| 2023-02-21 | 69.71 | $10.20 | 2107 |
| 2023-02-17 | 67.18 | $10.19 | 646334 |
| 2023-02-16 | 65.82 | $10.19 | 155265 |
| 2023-02-15 | 64.43 | $10.18 | 708 |
| 2023-02-14 | 64.43 | $10.18 | 29781 |
| 2023-02-13 | 64.43 | $10.18 | 1390 |
| 2023-02-10 | 61.75 | $10.17 | 601 |
| 2023-02-09 | 69.17 | $10.19 | 28217 |
| 2023-02-08 | 69.17 | $10.19 | 16277 |
| 2023-02-07 | 66.76 | $10.18 | 1534 |
| 2023-02-06 | 75.11 | $10.19 | 534 |
| 2023-02-03 | 75.11 | $10.19 | 129773 |
| 2023-02-02 | 73.08 | $10.18 | 639718 |
| 2023-02-01 | 70.83 | $10.17 | 41713 |
| 2023-01-31 | 70.83 | $10.17 | 141642 |
| 2023-01-30 | 70.83 | $10.17 | 1.4M |
| 2023-01-27 | 73.47 | $10.18 | 198655 |
| 2023-01-26 | 71.45 | $10.17 | 13022 |
| 2023-01-25 | 69.22 | $10.16 | 106956 |
| 2023-01-24 | 71.88 | $10.16 | 74105 |
| 2023-01-23 | 71.88 | $10.16 | 18318 |
| 2023-01-20 | 71.88 | $10.16 | 44643 |
| 2023-01-19 | 69.90 | $10.15 | 644556 |
| 2023-01-18 | 69.90 | $10.15 | 455838 |
| 2023-01-17 | 69.90 | $10.15 | 8052 |
| 2023-01-13 | 68.96 | $10.15 | 601 |
| 2023-01-12 | 71.07 | $10.15 | 271010 |
| 2023-01-11 | 71.07 | $10.15 | 1460 |
| 2023-01-10 | 70.25 | $10.15 | 740838 |
| 2023-01-09 | 68.55 | $10.14 | 3377 |
| 2023-01-06 | 67.68 | $10.13 | 414 |
| 2023-01-05 | 67.68 | $10.13 | 2.1M |
| 2023-01-04 | 65.97 | $10.12 | 58885 |
| 2023-01-03 | 65.80 | $10.12 | 456594 |
| 2022-12-30 | 66.12 | $10.12 | 2829 |
| 2022-12-29 | 66.12 | $10.12 | 7008 |
| 2022-12-28 | 66.12 | $10.12 | 223 |
| 2022-12-27 | 62.22 | $10.10 | 39401 |
| 2022-12-23 | 69.85 | $10.12 | 1.0M |
| 2022-12-22 | 65.88 | $10.10 | 352972 |
| 2022-12-21 | 65.00 | $10.09 | 1.3M |
| 2022-12-20 | 63.21 | $10.08 | 49060 |
| 2022-12-19 | 61.32 | $10.07 | 29103 |
| 2022-12-16 | 59.34 | $10.06 | 147706 |
| 2022-12-15 | 62.37 | $10.07 | 10116 |
| 2022-12-14 | 65.56 | $10.08 | 47376 |
| 2022-12-13 | 63.80 | $10.07 | 3931 |
| 2022-12-12 | 63.80 | $10.07 | 4195 |
| 2022-12-09 | 62.06 | $10.06 | 9566 |
| 2022-12-08 | 65.03 | $10.07 | 1.3M |
| 2022-12-07 | 61.53 | $10.05 | 15824 |
| 2022-12-06 | 60.59 | $10.05 | 1.4M |
| 2022-12-05 | 60.59 | $10.05 | 219269 |
| 2022-12-02 | 59.70 | $10.04 | 65384 |
| 2022-12-01 | 59.70 | $10.04 | 5519 |
| 2022-11-30 | 62.23 | $10.05 | 2667 |
| 2022-11-29 | 64.84 | $10.06 | 181770 |
| 2022-11-28 | 60.07 | $10.03 | 64736 |
| 2022-11-25 | 61.39 | $10.04 | 52802 |
| 2022-11-23 | 62.69 | $10.04 | 25522 |
| 2022-11-22 | 62.69 | $10.04 | 94717 |
| 2022-11-21 | 61.96 | $10.04 | 27856 |
| 2022-11-18 | 61.24 | $10.03 | 15786 |
| 2022-11-17 | 60.53 | $10.03 | 7486 |
| 2022-11-16 | 86.07 | $10.11 | 2.2M |
| 2022-11-15 | 73.64 | $10.01 | 46229 |
| 2022-11-14 | 71.19 | $10.00 | 175043 |
| 2022-11-11 | 71.19 | $10.00 | 5979 |
| 2022-11-10 | 71.19 | $10.00 | 26103 |
| 2022-11-09 | 71.19 | $10.00 | 342 |
| 2022-11-08 | 76.94 | $10.01 | 466 |
| 2022-11-07 | 76.03 | $10.01 | 2606 |
| 2022-11-04 | 75.08 | $10.00 | 163560 |
| 2022-11-03 | 73.04 | $9.99 | 704213 |
| 2022-11-02 | 73.04 | $9.99 | 4283 |
| 2022-11-01 | 70.89 | $9.98 | 207163 |
| 2022-10-31 | 70.89 | $9.98 | 323615 |
| 2022-10-28 | 70.89 | $9.98 | 10462 |
| 2022-10-27 | 66.29 | $9.96 | 118 |
| 2022-10-26 | 71.67 | $9.97 | 2132 |
| 2022-10-25 | 66.50 | $9.95 | 42804 |
| 2022-10-24 | 66.50 | $9.95 | 50708 |
| 2022-10-21 | 66.50 | $9.95 | 21519 |
| 2022-10-20 | 66.50 | $9.95 | 45995 |
| 2022-10-19 | 66.50 | $9.95 | 3015 |
| 2022-10-18 | 66.50 | $9.95 | 3007 |
| 2022-10-17 | 64.09 | $9.94 | 35174 |
| 2022-10-14 | 61.46 | $9.93 | 5538 |
| 2022-10-13 | 66.06 | $9.94 | 360563 |
| 2022-10-12 | 60.43 | $9.92 | 9361 |
| 2022-10-11 | 60.43 | $9.92 | 27255 |
| 2022-10-10 | 65.32 | $9.93 | 523962 |
| 2022-10-07 | 62.44 | $9.92 | 245303 |
| 2022-10-06 | 65.01 | $9.93 | 242 |
| 2022-10-05 | 63.58 | $9.92 | 57324 |
| 2022-10-04 | 63.63 | $9.92 | 906 |
| 2022-10-03 | 63.60 | $9.92 | 119207 |
| 2022-09-30 | 60.90 | $9.91 | 114370 |
| 2022-09-29 | 60.87 | $9.91 | 918 |
| 2022-09-28 | 60.87 | $9.91 | 500110 |
| 2022-09-27 | 58.17 | $9.90 | 10762 |
| 2022-09-26 | 55.24 | $9.89 | 667702 |
| 2022-09-23 | 59.18 | $9.90 | 3064 |
| 2022-09-22 | 63.48 | $9.91 | 213 |
| 2022-09-21 | 63.48 | $9.91 | 100 |
| 2022-09-20 | 60.92 | $9.90 | 159429 |
| 2022-09-19 | 58.13 | $9.89 | 1.4M |
| 2022-09-16 | 58.13 | $9.89 | 21592 |
| 2022-09-15 | 58.13 | $9.89 | 1724 |
| 2022-09-14 | 58.13 | $9.89 | 872253 |
| 2022-09-13 | 58.13 | $9.89 | 1179 |
| 2022-09-12 | 55.68 | $9.88 | 114 |
| 2022-09-09 | 58.95 | $9.89 | 3797 |
| 2022-09-08 | 57.77 | $9.89 | 396022 |
| 2022-09-07 | 59.40 | $9.89 | 5154 |
| 2022-09-06 | 57.11 | $9.88 | 1728 |
| 2022-09-02 | 60.34 | $9.89 | 3499 |
| 2022-09-01 | 58.09 | $9.88 | 5967 |
| 2022-08-31 | 61.40 | $9.89 | 1925 |
| 2022-08-30 | 61.40 | $9.89 | 1047 |
| 2022-08-29 | 59.30 | $9.88 | 96680 |
| 2022-08-26 | 59.30 | $9.88 | 2240 |
| 2022-08-25 | 62.36 | $9.89 | 262694 |
| 2022-08-24 | 58.28 | $9.87 | 28734 |
| 2022-08-23 | 57.17 | $9.87 | 104203 |
| 2022-08-22 | 53.68 | $9.85 | 2570 |
| 2022-08-19 | 53.68 | $9.85 | 915086 |
| 2022-08-18 | 57.94 | $9.87 | 147285 |
| 2022-08-17 | 54.51 | $9.85 | 560 |
| 2022-08-16 | 54.51 | $9.85 | 2835 |
| 2022-08-15 | 56.60 | $9.86 | 1180 |
| 2022-08-12 | 54.96 | $9.85 | 17655 |
| 2022-08-11 | 54.96 | $9.85 | 37883 |
| 2022-08-10 | 52.82 | $9.84 | 14064 |
| 2022-08-09 | 55.32 | $9.85 | 776 |
| 2022-08-08 | 60.77 | $9.87 | 312 |
| 2022-08-05 | 60.77 | $9.87 | 2801 |
| 2022-08-04 | 56.94 | $9.85 | 39518 |
| 2022-08-03 | 54.85 | $9.84 | 9308 |
| 2022-08-02 | 57.50 | $9.85 | 109152 |
| 2022-08-01 | 53.20 | $9.83 | 5016 |
| 2022-07-29 | 50.83 | $9.82 | 89238 |
| 2022-07-28 | 50.83 | $9.82 | 7442 |
| 2022-07-27 | 58.90 | $9.85 | 61363 |
| 2022-07-26 | 58.90 | $9.85 | 7800 |
| 2022-07-25 | 56.83 | $9.84 | 2587 |
| 2022-07-22 | 54.68 | $9.83 | 79220 |
| 2022-07-21 | 54.68 | $9.83 | 364079 |
| 2022-07-20 | 57.26 | $9.84 | 109 |
| 2022-07-19 | 53.04 | $9.82 | 735 |
| 2022-07-18 | 56.20 | $9.83 | — |
| 2022-07-15 | 56.20 | $9.83 | 278 |
| 2022-07-14 | 55.81 | $9.83 | 118776 |
| 2022-07-13 | 51.65 | $9.81 | 8098 |
| 2022-07-12 | 49.39 | $9.80 | 1715 |
| 2022-07-11 | 49.39 | $9.80 | 1637 |
| 2022-07-08 | 49.39 | $9.80 | 7127 |
| 2022-07-07 | 49.39 | $9.80 | 19889 |
| 2022-07-06 | 49.39 | $9.80 | 2924 |
| 2022-07-05 | 51.25 | $9.81 | 27651 |
| 2022-07-01 | 54.14 | $9.83 | 3543 |
| 2022-06-30 | 53.31 | $9.82 | 9532 |
| 2022-06-29 | 55.22 | $9.83 | 40416 |
| 2022-06-28 | 57.16 | $9.84 | 48126 |
| 2022-06-27 | 54.09 | $9.82 | 26397 |
| 2022-06-24 | 50.73 | $9.80 | 7264 |
| 2022-06-23 | 52.55 | $9.81 | 1305 |
| 2022-06-22 | 50.87 | $9.80 | 910 |
| 2022-06-21 | 50.87 | $9.80 | 2780 |
| 2022-06-17 | 47.51 | $9.78 | 553 |
| 2022-06-16 | 52.64 | $9.81 | 1921 |
| 2022-06-15 | 47.23 | $9.78 | 116 |
| 2022-06-14 | 49.94 | $9.80 | 13621 |
| 2022-06-13 | 50.87 | $9.80 | — |
| 2022-06-10 | 50.87 | $9.80 | 29839 |
| 2022-06-09 | 55.50 | $9.83 | 3758 |
| 2022-06-08 | 49.36 | $9.79 | 42460 |
| 2022-06-07 | 53.36 | $9.81 | 1413 |
| 2022-06-06 | 54.40 | $9.82 | 10556 |
| 2022-06-03 | 52.64 | $9.81 | 199 |
| 2022-06-02 | 51.76 | $9.80 | 267705 |
| 2022-06-01 | 46.00 | $9.77 | 35011 |
| 2022-05-31 | 46.00 | $9.77 | 448574 |
| 2022-05-27 | 47.71 | $9.78 | 345448 |
| 2022-05-26 | 51.34 | $9.80 | 9984 |
| 2022-05-25 | 51.34 | $9.80 | 303771 |
| 2022-05-24 | 47.75 | $9.78 | 35909 |
| 2022-05-23 | 53.36 | $9.81 | 543905 |
| 2022-05-20 | 47.50 | $9.78 | 15212 |
| 2022-05-19 | 43.35 | $9.76 | 82952 |
| 2022-05-18 | 44.89 | $9.77 | 9617 |
| 2022-05-17 | 44.89 | $9.77 | 3455 |
| 2022-05-16 | 46.67 | $9.78 | 927408 |
| 2022-05-13 | 44.58 | $9.77 | 12765 |
| 2022-05-12 | 44.58 | $9.77 | 42479 |
| 2022-05-11 | 46.22 | $9.78 | 65464 |
| 2022-05-10 | 47.88 | $9.79 | 24503 |
| 2022-05-09 | 51.40 | $9.81 | 822 |
| 2022-05-06 | 51.40 | $9.81 | 279 |
| 2022-05-05 | 51.40 | $9.81 | 10228 |
| 2022-05-04 | 53.08 | $9.82 | 22819 |
| 2022-05-03 | 54.77 | $9.83 | 1356 |
| 2022-05-02 | 53.35 | $9.82 | 4724 |
| 2022-04-29 | 53.35 | $9.82 | 6582 |
| 2022-04-28 | 54.87 | $9.83 | 214 |
| 2022-04-27 | 52.27 | $9.81 | 619115 |
| 2022-04-26 | 52.27 | $9.81 | 39897 |
| 2022-04-25 | 52.27 | $9.81 | 50351 |
| 2022-04-22 | 50.84 | $9.80 | 335 |
| 2022-04-21 | 59.86 | $9.86 | 115 |
| 2022-04-20 | 53.50 | $9.81 | 380 |
| 2022-04-19 | 52.06 | $9.80 | 29831 |
| 2022-04-18 | 55.32 | $9.82 | 139 |
| 2022-04-14 | 58.82 | $9.84 | 6193 |
| 2022-04-13 | 56.18 | $9.82 | 5171 |
| 2022-04-12 | 55.53 | $9.82 | 1940 |
| 2022-04-11 | 53.48 | $9.80 | 102814 |
| 2022-04-08 | 53.46 | $9.80 | 15747 |
| 2022-04-07 | 57.71 | $9.83 | 1572 |
| 2022-04-06 | 55.62 | $9.81 | 1560 |
| 2022-04-05 | 55.62 | $9.81 | 52804 |
| 2022-04-04 | 66.31 | $9.87 | 13704 |
| 2022-04-01 | 58.78 | $9.81 | 1126 |
| 2022-03-31 | 60.94 | $9.82 | 10931 |
| 2022-03-30 | 54.62 | $9.78 | 108700 |
| 2022-03-29 | 61.73 | $9.81 | 39055 |
| 2022-03-28 | 56.33 | $9.78 | 6075 |
| 2022-03-25 | 58.97 | $9.79 | — |
| 2022-03-24 | 58.97 | $9.79 | 341283 |
| 2022-03-23 | 58.08 | $9.79 | 448 |
| 2022-03-22 | 57.20 | $9.78 | 19469 |
| 2022-03-21 | 57.20 | $9.78 | 3848 |
| 2022-03-18 | 53.70 | $9.76 | 4827 |
| 2022-03-17 | 58.23 | $9.78 | 59342 |
| 2022-03-16 | 52.53 | $9.75 | 596 |
| 2022-03-15 | 52.53 | $9.75 | 9379 |
| 2022-03-14 | 51.53 | $9.75 | 69471 |
| 2022-03-11 | 54.81 | $9.76 | 5417 |
| 2022-03-10 | 52.91 | $9.75 | 2404 |
| 2022-03-09 | 52.91 | $9.75 | 27042 |
| 2022-03-08 | 52.91 | $9.75 | 5577 |
| 2022-03-07 | 52.91 | $9.75 | 117505 |
| 2022-03-04 | 56.79 | $9.77 | 27172 |
| 2022-03-03 | 56.79 | $9.77 | 28468 |
| 2022-03-02 | 53.73 | $9.75 | 8690 |
| 2022-03-01 | 52.12 | $9.74 | 399038 |
| 2022-02-28 | 52.12 | $9.74 | 27875 |
| 2022-02-25 | 52.12 | $9.74 | 84639 |
| 2022-02-24 | 45.64 | $9.70 | 24176 |
| 2022-02-23 | 47.15 | $9.71 | 3468 |
| 2022-02-22 | 48.69 | $9.72 | 24574 |
| 2022-02-18 | 45.30 | $9.70 | 5375 |
| 2022-02-17 | 48.33 | $9.72 | 725 |
| 2022-02-16 | 44.83 | $9.70 | 311 |
| 2022-02-15 | 51.47 | $9.74 | 51265 |
| 2022-02-14 | 43.52 | $9.70 | 12604 |
| 2022-02-11 | 43.52 | $9.70 | 23964 |
| 2022-02-10 | 43.52 | $9.70 | 792 |
| 2022-02-09 | 43.52 | $9.70 | 34506 |
| 2022-02-08 | 46.63 | $9.72 | 1555 |
| 2022-02-07 | 46.63 | $9.72 | 6631 |
| 2022-02-04 | 42.95 | $9.70 | 28465 |
| 2022-02-03 | 47.63 | $9.73 | 2020 |
| 2022-02-02 | 41.58 | $9.70 | 25811 |
| 2022-02-01 | 41.58 | $9.70 | 23222 |
| 2022-01-31 | 39.48 | $9.69 | 10822 |
| 2022-01-28 | 39.48 | $9.69 | 44768 |
| 2022-01-27 | 42.97 | $9.72 | 77996 |
| 2022-01-26 | 43.70 | $9.72 | 3688 |
| 2022-01-25 | 43.70 | $9.72 | 11525 |
| 2022-01-24 | 43.70 | $9.72 | 31785 |
| 2022-01-21 | 51.19 | $9.77 | 48306 |
| 2022-01-20 | 49.55 | $9.76 | 63252 |
| 2022-01-19 | 46.10 | $9.74 | 3925 |
| 2022-01-18 | 46.10 | $9.74 | 8201 |
| 2022-01-14 | 49.13 | $9.76 | 24016 |
| 2022-01-13 | 43.88 | $9.73 | 10138 |
| 2022-01-12 | 45.35 | $9.74 | 1046 |
| 2022-01-11 | 41.61 | $9.72 | 5829 |
| 2022-01-10 | 41.61 | $9.72 | 3062 |
| 2022-01-07 | 44.36 | $9.74 | 2965 |
| 2022-01-06 | 40.64 | $9.72 | 239507 |
| 2022-01-05 | 41.97 | $9.73 | 8403 |
| 2022-01-04 | 43.32 | $9.74 | 3768 |
| 2022-01-03 | 41.54 | $9.73 | 192368 |
| 2021-12-31 | 45.64 | $9.76 | 7701 |
| 2021-12-30 | 42.01 | $9.74 | 3051 |
| 2021-12-29 | 44.86 | $9.76 | 16288 |
| 2021-12-28 | 44.86 | $9.76 | 19880 |
| 2021-12-27 | 43.12 | $9.75 | 7375 |
| 2021-12-23 | 39.50 | $9.73 | 15371 |
| 2021-12-22 | 39.50 | $9.73 | 4235 |
| 2021-12-21 | 41.90 | $9.75 | 622700 |
| 2021-12-20 | 40.17 | $9.74 | 28174 |
| 2021-12-17 | 41.34 | $9.75 | 3708 |
| 2021-12-16 | 42.52 | $9.76 | — |
| 2021-12-15 | 42.52 | $9.76 | 37409 |
| 2021-12-14 | 46.08 | $9.79 | 389901 |
| 2021-12-13 | 46.69 | $9.80 | 26652 |
| 2021-12-10 | 47.30 | $9.80 | 312958 |
| 2021-12-09 | 47.30 | $9.80 | 9772 |
| 2021-12-08 | 47.30 | $9.80 | 18367 |
| 2021-12-07 | 50.66 | $9.83 | 25702 |
| 2021-12-06 | 49.53 | $9.82 | 39746 |
| 2021-12-03 | 48.40 | $9.81 | 66396 |
| 2021-12-02 | 51.69 | $9.84 | 22468 |
| 2021-12-01 | 50.63 | $9.83 | 367817 |
| 2021-11-30 | 52.84 | $9.85 | 480458 |
| 2021-11-29 | 58.97 | $9.90 | 17902 |
| 2021-11-26 | 61.68 | $9.92 | 8657 |
| 2021-11-24 | 61.68 | $9.92 | 24991 |
| 2021-11-23 | 55.16 | $9.85 | 419212 |
| 2021-11-22 | 54.10 | $9.84 | 220056 |
| 2021-11-19 | 56.64 | $9.86 | 34283 |
| 2021-11-18 | 53.47 | $9.83 | 21306 |
| 2021-11-17 | 53.53 | $9.83 | 103166 |
| 2021-11-16 | 54.72 | $9.84 | 47958 |
| 2021-11-15 | 54.72 | $9.84 | 123008 |
| 2021-11-12 | 51.83 | $9.81 | 31152 |
| 2021-11-11 | 54.01 | $9.83 | 52364 |
| 2021-11-10 | 54.01 | $9.83 | 24693 |
| 2021-11-09 | 56.15 | $9.85 | 610423 |
| 2021-11-08 | 60.71 | $9.89 | 12058 |
| 2021-11-05 | 54.57 | $9.82 | 3563 |
| 2021-11-04 | 55.16 | $9.83 | 5158 |
| 2021-11-03 | 54.69 | $9.82 | 11164 |
| 2021-11-02 | 52.85 | $9.80 | 17551 |
| 2021-11-01 | 52.85 | $9.80 | 127694 |
| 2021-10-29 | 54.87 | $9.82 | 17418 |
| 2021-10-28 | 54.87 | $9.82 | 34832 |
| 2021-10-27 | 54.87 | $9.82 | 164891 |
| 2021-10-26 | 54.87 | $9.82 | 84358 |
| 2021-10-25 | 60.49 | $9.88 | 289660 |
| 2021-10-22 | 53.73 | $9.79 | 1.0M |
| 2021-10-21 | 51.08 | $9.76 | 3909 |
| 2021-10-20 | 51.08 | $9.76 | 680831 |
| 2021-10-19 | 51.98 | $9.77 | 123786 |
| 2021-10-18 | 50.32 | $9.75 | 5411 |
| 2021-10-15 | 52.02 | $9.77 | 1476 |
| 2021-10-14 | 53.75 | $9.79 | 7929 |
| 2021-10-13 | 52.25 | $9.77 | 8477 |
| 2021-10-12 | 49.92 | $9.74 | 18240 |
| 2021-10-11 | 49.13 | $9.73 | 928 |
| 2021-10-08 | 52.24 | $9.77 | 9188 |
| 2021-10-07 | 52.24 | $9.77 | 2498 |
| 2021-10-06 | 52.24 | $9.77 | 300749 |
| 2021-10-05 | 52.24 | $9.77 | 3854 |
| 2021-10-04 | 52.24 | $9.77 | 11222 |
| 2021-10-01 | 50.42 | $9.74 | 5734 |
| 2021-09-30 | 47.23 | $9.69 | 300 |
| 2021-09-29 | 50.31 | $9.74 | 1276 |
| 2021-09-28 | 52.92 | $9.78 | 44115 |
| 2021-09-27 | 49.16 | $9.72 | 624 |
| 2021-09-24 | 49.79 | $9.73 | 78629 |
| 2021-09-23 | 50.40 | $9.74 | 77236 |
| 2021-09-22 | 52.24 | $9.77 | 1231 |
| 2021-09-21 | 52.24 | $9.77 | 1001 |
| 2021-09-20 | 48.87 | $9.71 | 575 |
| 2021-09-17 | 51.76 | $9.76 | 550 |
| 2021-09-16 | 45.66 | $9.66 | 265 |
| 2021-09-15 | 52.61 | $9.77 | 796 |
| 2021-09-14 | 53.32 | $9.78 | 2579 |
| 2021-09-13 | 48.78 | $9.71 | 2091 |
| 2021-09-10 | 49.43 | $9.72 | 342146 |
| 2021-09-09 | 49.43 | $9.72 | 1532 |
| 2021-09-08 | 50.65 | $9.74 | 306029 |
| 2021-09-07 | 51.25 | $9.75 | 7476 |
| 2021-09-03 | 51.25 | $9.75 | — |
| 2021-09-02 | 51.25 | $9.75 | 5170 |
| 2021-09-01 | 51.25 | $9.75 | 17840 |
| 2021-08-31 | 50.29 | $9.73 | 6211 |
| 2021-08-30 | 49.82 | $9.72 | 15884 |
| 2021-08-27 | 50.27 | $9.73 | 1473 |
| 2021-08-26 | 50.27 | $9.73 | 40229 |
| 2021-08-25 | 64.55 | $10.00 | 24492 |
| 2021-08-24 | 49.37 | $9.70 | 759 |
| 2021-08-23 | 51.47 | $9.73 | 1163 |
| 2021-08-20 | 47.97 | $9.68 | 5006 |
| 2021-08-19 | 47.25 | $9.67 | 6320 |
| 2021-08-18 | 50.58 | $9.72 | 18076 |
| 2021-08-17 | 49.22 | $9.70 | 45585 |
| 2021-08-16 | 64.38 | $9.88 | 50879 |
| 2021-08-13 | 49.65 | $9.70 | 56991 |
| 2021-08-12 | 55.73 | $9.75 | 18918 |
| 2021-08-11 | 57.74 | $9.77 | 279091 |
| 2021-08-10 | 57.25 | $9.76 | 757269 |
| 2021-08-09 | 55.29 | $9.74 | 55344 |
| 2021-08-06 | 55.29 | $9.74 | 4221 |
| 2021-08-05 | 54.34 | $9.73 | 28518 |
| 2021-08-04 | 52.42 | $9.71 | 8961 |
| 2021-08-03 | 51.45 | $9.70 | 7060 |
| 2021-08-02 | 48.46 | $9.67 | — |
| 2021-07-30 | 48.46 | $9.67 | 9391 |
| 2021-07-29 | 49.37 | $9.68 | 302 |
| 2021-07-28 | 47.49 | $9.66 | 150 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-33.33
2024-03-25
Close Price
$11.08
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.25
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-03-25 | -33.33 | $11.08 | — |
| 2024-03-22 | -33.33 | $11.08 | — |
| 2024-03-21 | -33.33 | $11.08 | — |
| 2024-03-20 | -28.57 | $11.08 | — |
| 2024-03-19 | -28.57 | $11.08 | — |
| 2024-03-18 | -28.57 | $11.08 | — |
| 2024-03-15 | -28.57 | $11.08 | 3448 |
| 2024-03-14 | 0.00 | $11.12 | 242 |
| 2024-03-13 | 0.00 | $11.10 | — |
| 2024-03-12 | 0.00 | $11.10 | 10031 |
| 2024-03-11 | -38.46 | $11.05 | 2154 |
| 2024-03-08 | -46.15 | $11.04 | 212 |
| 2024-03-07 | -30.77 | $11.06 | 131643 |
| 2024-03-06 | -26.67 | $11.06 | 26010 |
| 2024-03-05 | -15.38 | $11.05 | 34026 |
| 2024-03-04 | -8.33 | $11.05 | 113168 |
| 2024-02-29 | -30.00 | $11.01 | 3950 |
| 2024-02-27 | -10.00 | $11.03 | 2059 |
| 2024-02-26 | -10.00 | $11.03 | 401 |
| 2024-02-23 | -10.00 | $11.03 | 403 |
| 2024-02-22 | -22.22 | $11.01 | 50130 |
| 2024-02-21 | -22.22 | $11.01 | 838 |
| 2024-02-20 | -44.44 | $10.99 | 1184 |
| 2024-02-16 | -33.33 | $11.00 | 69097 |
| 2024-02-15 | -33.33 | $11.00 | 2237 |
| 2024-02-14 | -25.00 | $11.00 | 20185 |
| 2024-02-13 | -25.00 | $11.00 | 655837 |
| 2024-02-12 | -33.33 | $10.99 | 26805 |
| 2024-02-09 | -33.33 | $10.99 | 37661 |
| 2024-02-08 | -46.15 | $10.97 | 685 |
| 2024-02-07 | -27.27 | $10.98 | 178 |
| 2024-02-06 | 0.00 | $11.01 | 407 |
| 2024-02-05 | -27.27 | $10.98 | 11471 |
| 2024-02-02 | -54.55 | $10.95 | 3258 |
| 2024-02-01 | -50.00 | $10.95 | 1285 |
| 2024-01-31 | -58.33 | $10.94 | 403 |
| 2024-01-30 | -53.85 | $10.94 | 805 |
| 2024-01-29 | 0.00 | $11.01 | 855 |
| 2024-01-26 | -53.85 | $10.94 | 612 |
| 2024-01-25 | -23.08 | $10.98 | 772 |
| 2024-01-24 | -8.33 | $10.99 | 7770 |
| 2024-01-23 | 0.00 | $11.00 | 2450 |
| 2024-01-22 | 0.00 | $10.98 | 130 |
| 2024-01-19 | 0.00 | $10.95 | 4678 |
| 2024-01-18 | -25.00 | $10.91 | 268 |
| 2024-01-17 | -6.25 | $10.94 | — |
| 2024-01-16 | -6.25 | $10.94 | 1231 |
| 2024-01-12 | -12.50 | $10.93 | 137 |
| 2024-01-11 | -31.25 | $10.90 | 122 |
| 2024-01-10 | -25.00 | $10.91 | 108 |
| 2024-01-09 | -42.11 | $10.90 | — |
| 2024-01-08 | -42.11 | $10.90 | — |
| 2024-01-05 | -42.11 | $10.90 | 617 |
| 2024-01-04 | -47.37 | $10.89 | — |
| 2024-01-03 | -47.37 | $10.89 | — |
| 2024-01-02 | -47.37 | $10.89 | 1405 |
| 2023-12-29 | -47.37 | $10.89 | 2436 |
| 2023-12-28 | -21.05 | $10.94 | — |
| 2023-12-27 | -21.05 | $10.94 | 1737 |
| 2023-12-26 | -15.79 | $10.95 | 205 |
| 2023-12-22 | -21.05 | $10.94 | 216 |
| 2023-12-21 | -47.37 | $10.89 | — |
| 2023-12-20 | -47.37 | $10.89 | 5833 |
| 2023-12-19 | -83.33 | $10.88 | 721 |
| 2023-12-18 | -100.00 | $10.86 | 230 |
| 2023-12-15 | -83.33 | $10.88 | 221 |
| 2023-12-14 | -83.33 | $10.88 | 20576 |
| 2023-12-13 | -91.67 | $10.87 | 5023 |
| 2023-12-12 | -91.67 | $10.87 | — |
| 2023-12-11 | -91.67 | $10.87 | 1540 |
| 2023-12-08 | -88.89 | $10.87 | 9979 |
| 2023-12-07 | -88.89 | $10.87 | — |
| 2023-12-06 | -80.00 | $10.87 | 314 |
| 2023-12-05 | -60.00 | $10.89 | 805 |
| 2023-12-04 | -50.00 | $10.89 | 98804 |
| 2023-12-01 | -77.78 | $10.86 | — |
| 2023-11-30 | -70.00 | $10.86 | 245 |
| 2023-11-29 | -70.00 | $10.86 | 188 |
| 2023-11-28 | -60.00 | $10.87 | 221 |
| 2023-11-27 | -60.00 | $10.87 | 508 |
| 2023-11-24 | -70.00 | $10.86 | 1290 |
| 2023-11-22 | -30.00 | $10.90 | 2138 |
| 2023-11-21 | -54.55 | $10.87 | 143712 |
| 2023-11-20 | -54.55 | $10.87 | 511 |
| 2023-11-17 | -54.55 | $10.87 | 6442 |
| 2023-11-16 | -27.27 | $10.90 | 2811 |
| 2023-11-15 | -12.63 | $10.89 | 1411 |
| 2023-11-14 | -28.25 | $10.88 | 4263 |
| 2023-11-13 | -29.38 | $10.88 | 1486 |
| 2023-11-10 | -7.69 | $10.89 | 624 |
| 2023-11-09 | -16.92 | $10.88 | 575 |
| 2023-11-08 | -14.08 | $10.88 | 5109 |
| 2023-11-07 | -23.08 | $10.87 | 1706 |
| 2023-11-06 | -20.00 | $10.85 | 6507 |
| 2023-11-03 | -30.00 | $10.84 | — |
| 2023-11-02 | -30.00 | $10.84 | 3455 |
| 2023-11-01 | -10.00 | $10.86 | — |
| 2023-10-31 | -10.00 | $10.86 | — |
| 2023-10-30 | -9.09 | $10.86 | 200 |
| 2023-10-27 | -36.36 | $10.83 | 2040 |
| 2023-10-26 | -36.36 | $10.83 | 356 |
| 2023-10-25 | -45.45 | $10.82 | — |
| 2023-10-24 | -45.45 | $10.82 | — |
| 2023-10-23 | -45.45 | $10.82 | 209 |
| 2023-10-20 | -40.91 | $10.83 | 345284 |
| 2023-10-19 | -45.45 | $10.82 | 386 |
| 2023-10-18 | -35.71 | $10.82 | 101160 |
| 2023-10-17 | -25.00 | $10.82 | — |
| 2023-10-16 | -50.00 | $10.82 | 56394 |
| 2023-10-13 | -50.00 | $10.82 | 622 |
| 2023-10-12 | -38.89 | $10.84 | — |
| 2023-10-11 | -38.83 | $10.84 | 93608 |
| 2023-10-10 | -50.00 | $10.82 | 2688 |
| 2023-10-09 | -52.11 | $10.82 | 300 |
| 2023-10-06 | -55.56 | $10.81 | 422 |
| 2023-10-05 | -72.22 | $10.78 | — |
| 2023-10-04 | -72.22 | $10.78 | 101511 |
| 2023-10-03 | -83.33 | $10.76 | — |
| 2023-10-02 | -83.33 | $10.76 | — |
| 2023-09-29 | -81.08 | $10.76 | 35006 |
| 2023-09-28 | -63.64 | $10.77 | 1352 |
| 2023-09-27 | -60.87 | $10.77 | — |
| 2023-09-26 | -55.28 | $10.77 | 501 |
| 2023-09-25 | -48.00 | $10.79 | 1045 |
| 2023-09-22 | -52.00 | $10.78 | 23584 |
| 2023-09-21 | -43.92 | $10.80 | 5702 |
| 2023-09-20 | -64.00 | $10.75 | 9276 |
| 2023-09-19 | -56.00 | $10.77 | 1189 |
| 2023-09-18 | -24.08 | $10.75 | — |
| 2023-09-15 | -56.20 | $10.75 | 8501 |
| 2023-09-14 | -47.44 | $10.77 | — |
| 2023-09-13 | -41.89 | $10.77 | 6100 |
| 2023-09-12 | -46.92 | $10.76 | 429 |
| 2023-09-11 | -41.93 | $10.77 | 12007 |
| 2023-09-08 | -53.54 | $10.74 | 31788 |
| 2023-09-07 | -49.67 | $10.75 | 5666 |
| 2023-09-06 | -57.38 | $10.73 | 35519 |
| 2023-09-05 | -53.54 | $10.74 | 317 |
| 2023-09-01 | -57.41 | $10.73 | 185220 |
| 2023-08-31 | -55.66 | $10.69 | 25539 |
| 2023-08-30 | -58.62 | $10.68 | 2187 |
| 2023-08-29 | -49.75 | $10.71 | 663 |
| 2023-08-28 | -61.57 | $10.67 | 6910 |
| 2023-08-25 | -61.57 | $10.67 | 354 |
| 2023-08-24 | -64.53 | $10.66 | 739 |
| 2023-08-23 | -61.57 | $10.67 | 1047 |
| 2023-08-22 | -61.57 | $10.67 | 49412 |
| 2023-08-21 | -65.89 | $10.66 | 219 |
| 2023-08-18 | -67.48 | $10.65 | 4870 |
| 2023-08-17 | -40.00 | $10.66 | 654 |
| 2023-08-16 | -50.00 | $10.64 | 63134 |
| 2023-08-15 | -5.00 | $10.73 | 9704 |
| 2023-08-14 | -25.00 | $10.65 | 151473 |
| 2023-08-11 | -29.55 | $10.64 | 395 |
| 2023-08-10 | -35.00 | $10.63 | 218 |
| 2023-08-09 | -30.00 | $10.64 | 121660 |
| 2023-08-08 | -30.00 | $10.64 | — |
| 2023-08-07 | -30.00 | $10.64 | 270 |
| 2023-08-04 | 0.00 | $10.68 | 304 |
| 2023-08-03 | -22.22 | $10.64 | — |
| 2023-08-02 | -22.67 | $10.64 | 1386 |
| 2023-08-01 | 0.00 | $10.68 | 1265 |
| 2023-07-31 | -33.33 | $10.62 | 989 |
| 2023-07-28 | -5.50 | $10.67 | 205 |
| 2023-07-27 | -9.18 | $10.65 | 1854 |
| 2023-07-26 | -58.82 | $10.57 | — |
| 2023-07-25 | -58.82 | $10.57 | 901 |
| 2023-07-24 | 0.00 | $10.65 | 105 |
| 2023-07-21 | -11.53 | $10.61 | 19273 |
| 2023-07-20 | -9.38 | $10.61 | 377 |
| 2023-07-19 | -24.39 | $10.58 | — |
| 2023-07-18 | -23.53 | $10.58 | 8346 |
| 2023-07-17 | -9.52 | $10.60 | — |
| 2023-07-14 | -11.36 | $10.60 | 2411 |
| 2023-07-13 | -11.36 | $10.60 | 716 |
| 2023-07-12 | -9.09 | $10.60 | — |
| 2023-07-11 | -9.09 | $10.60 | — |
| 2023-07-10 | -9.09 | $10.60 | — |
| 2023-07-07 | -8.27 | $10.60 | 700 |
| 2023-07-06 | 0.00 | $10.62 | 162 |
| 2023-07-05 | -14.81 | $10.57 | 16652 |
| 2023-07-03 | 0.00 | $10.58 | — |
| 2023-06-30 | 0.00 | $10.58 | — |
| 2023-06-29 | 0.00 | $10.58 | 527 |
| 2023-06-28 | 0.00 | $10.55 | 15496 |
| 2023-06-27 | -10.05 | $10.52 | — |
| 2023-06-26 | -10.34 | $10.52 | 1523 |
| 2023-06-23 | -20.04 | $10.50 | 67696 |
| 2023-06-22 | -12.50 | $10.48 | 6456 |
| 2023-06-21 | -27.50 | $10.46 | 2120 |
| 2023-06-20 | -25.00 | $10.46 | 7966 |
| 2023-06-16 | -50.00 | $10.42 | 1938 |
| 2023-06-15 | -50.00 | $10.42 | 152640 |
| 2023-06-14 | -50.00 | $10.42 | 2410 |
| 2023-06-13 | 0.00 | $10.50 | 187 |
| 2023-06-12 | -31.25 | $10.45 | 1836 |
| 2023-06-09 | -30.77 | $10.43 | — |
| 2023-06-08 | -30.77 | $10.43 | 13808 |
| 2023-06-07 | -30.77 | $10.43 | 11349 |
| 2023-06-06 | -35.71 | $10.42 | 26603 |
| 2023-06-05 | -29.17 | $10.40 | 102197 |
| 2023-06-02 | -20.83 | $10.42 | 87029 |
| 2023-06-01 | -14.58 | $10.44 | 652 |
| 2023-05-31 | -16.67 | $10.43 | 242376 |
| 2023-05-30 | -3.75 | $10.46 | 3539 |
| 2023-05-26 | -16.67 | $10.43 | 628 |
| 2023-05-25 | -4.17 | $10.46 | 233810 |
| 2023-05-24 | -4.35 | $10.45 | 19570 |
| 2023-05-23 | -13.04 | $10.43 | 34248 |
| 2023-05-22 | -30.43 | $10.39 | 69746 |
| 2023-05-19 | -39.13 | $10.37 | 783 |
| 2023-05-18 | -37.39 | $10.37 | 26224 |
| 2023-05-17 | -41.30 | $10.37 | 2455 |
| 2023-05-16 | -43.48 | $10.36 | 61574 |
| 2023-05-15 | -43.48 | $10.36 | 211 |
| 2023-05-12 | -47.83 | $10.35 | — |
| 2023-05-11 | -47.83 | $10.35 | 109444 |
| 2023-05-10 | -50.00 | $10.34 | 33954 |
| 2023-05-09 | -52.27 | $10.34 | 95403 |
| 2023-05-08 | -41.67 | $10.34 | 41588 |
| 2023-05-05 | -44.50 | $10.33 | 173 |
| 2023-05-04 | -55.56 | $10.31 | — |
| 2023-05-03 | -55.56 | $10.31 | 666 |
| 2023-05-02 | -51.50 | $10.32 | 652 |
| 2023-05-01 | -52.78 | $10.32 | 439 |
| 2023-04-28 | -55.56 | $10.31 | 114444 |
| 2023-04-27 | -52.78 | $10.32 | 399245 |
| 2023-04-26 | -50.03 | $10.31 | 116304 |
| 2023-04-25 | -50.00 | $10.31 | 17231 |
| 2023-04-24 | -45.00 | $10.32 | 477 |
| 2023-04-21 | -45.00 | $10.32 | 945 |
| 2023-04-20 | -50.45 | $10.31 | 13446 |
| 2023-04-19 | -50.00 | $10.31 | 6610 |
| 2023-04-18 | -50.00 | $10.31 | 476 |
| 2023-04-17 | -40.15 | $10.33 | 2087 |
| 2023-04-14 | -20.00 | $10.37 | 1190 |
| 2023-04-13 | -33.33 | $10.31 | 167 |
| 2023-04-12 | -33.33 | $10.31 | 939 |
| 2023-04-11 | -40.00 | $10.30 | 1653 |
| 2023-04-10 | -61.11 | $10.25 | 2998 |
| 2023-04-06 | -66.67 | $10.24 | 3219 |
| 2023-04-05 | -66.67 | $10.24 | 6881 |
| 2023-04-04 | -66.67 | $10.24 | 8856 |
| 2023-04-03 | -69.44 | $10.24 | 1289 |
| 2023-03-31 | -64.71 | $10.24 | 3201 |
| 2023-03-30 | -61.76 | $10.25 | 19656 |
| 2023-03-29 | -70.59 | $10.23 | 1417 |
| 2023-03-28 | -82.35 | $10.21 | 1905 |
| 2023-03-27 | -82.29 | $10.21 | 2614 |
| 2023-03-24 | -70.59 | $10.23 | 746 |
| 2023-03-23 | -76.47 | $10.22 | 2568 |
| 2023-03-22 | -69.47 | $10.23 | 5987 |
| 2023-03-21 | -76.47 | $10.22 | 666 |
| 2023-03-20 | -37.50 | $10.23 | 214 |
| 2023-03-17 | -50.00 | $10.22 | 1544 |
| 2023-03-16 | -50.00 | $10.22 | — |
| 2023-03-15 | -50.00 | $10.22 | 115 |
| 2023-03-14 | -44.00 | $10.22 | 4683 |
| 2023-03-13 | -98.25 | $10.18 | 9230 |
| 2023-03-10 | -88.89 | $10.18 | 37468 |
| 2023-03-09 | -55.67 | $10.21 | 805 |
| 2023-03-08 | -66.67 | $10.20 | 121275 |
| 2023-03-07 | 0.00 | $10.22 | 398888 |
| 2023-03-06 | -20.00 | $10.21 | 6458 |
| 2023-03-03 | 0.00 | $10.21 | 123278 |
| 2023-03-02 | -25.00 | $10.20 | 20205 |
| 2023-03-01 | -20.00 | $10.20 | 214651 |
| 2023-02-28 | -3.00 | $10.21 | 69352 |
| 2023-02-27 | -20.00 | $10.20 | 96993 |
| 2023-02-24 | 0.00 | $10.20 | 2485 |
| 2023-02-23 | 0.00 | $10.20 | 10895 |
| 2023-02-22 | -20.00 | $10.19 | 13640 |
| 2023-02-21 | 0.00 | $10.20 | 2107 |
| 2023-02-17 | -20.00 | $10.19 | 646334 |
| 2023-02-16 | -30.00 | $10.19 | 155265 |
| 2023-02-15 | -40.00 | $10.18 | 708 |
| 2023-02-14 | -40.00 | $10.18 | 29781 |
| 2023-02-13 | -40.00 | $10.18 | 1390 |
| 2023-02-10 | -54.55 | $10.17 | 601 |
| 2023-02-09 | -25.00 | $10.19 | 28217 |
| 2023-02-08 | -25.00 | $10.19 | 16277 |
| 2023-02-07 | -41.67 | $10.18 | 1534 |
| 2023-02-06 | -14.29 | $10.19 | 534 |
| 2023-02-03 | -14.29 | $10.19 | 129773 |
| 2023-02-02 | -12.50 | $10.18 | 639718 |
| 2023-02-01 | -25.00 | $10.17 | 41713 |
| 2023-01-31 | -25.00 | $10.17 | 141642 |
| 2023-01-30 | -18.48 | $10.17 | 1.4M |
| 2023-01-27 | -11.68 | $10.18 | 198655 |
| 2023-01-26 | -25.27 | $10.17 | 13022 |
| 2023-01-25 | -30.56 | $10.16 | 106956 |
| 2023-01-24 | -91.95 | $10.16 | 74105 |
| 2023-01-23 | -91.95 | $10.16 | 18318 |
| 2023-01-20 | -89.89 | $10.16 | 44643 |
| 2023-01-19 | -90.00 | $10.15 | 644556 |
| 2023-01-18 | -90.00 | $10.15 | 455838 |
| 2023-01-17 | -90.00 | $10.15 | 8052 |
| 2023-01-13 | -90.56 | $10.15 | 601 |
| 2023-01-12 | -90.00 | $10.15 | 271010 |
| 2023-01-11 | -89.01 | $10.15 | 1460 |
| 2023-01-10 | -89.56 | $10.15 | 740838 |
| 2023-01-09 | -90.66 | $10.14 | 3377 |
| 2023-01-06 | -91.21 | $10.13 | 414 |
| 2023-01-05 | -91.21 | $10.13 | 2.1M |
| 2023-01-04 | -90.32 | $10.12 | 58885 |
| 2023-01-03 | -90.43 | $10.12 | 456594 |
| 2022-12-30 | -90.32 | $10.12 | 2829 |
| 2022-12-29 | -90.32 | $10.12 | 7008 |
| 2022-12-28 | -90.32 | $10.12 | 223 |
| 2022-12-27 | -93.01 | $10.10 | 39401 |
| 2022-12-23 | -89.36 | $10.12 | 1.0M |
| 2022-12-22 | -16.67 | $10.10 | 352972 |
| 2022-12-21 | -20.00 | $10.09 | 1.3M |
| 2022-12-20 | -30.00 | $10.08 | 49060 |
| 2022-12-19 | -25.00 | $10.07 | 29103 |
| 2022-12-16 | -37.50 | $10.06 | 147706 |
| 2022-12-15 | -25.00 | $10.07 | 10116 |
| 2022-12-14 | -28.57 | $10.08 | 47376 |
| 2022-12-13 | -36.36 | $10.07 | 3931 |
| 2022-12-12 | -36.36 | $10.07 | 4195 |
| 2022-12-09 | -45.45 | $10.06 | 9566 |
| 2022-12-08 | -36.36 | $10.07 | 1.3M |
| 2022-12-07 | -54.55 | $10.05 | 15824 |
| 2022-12-06 | -59.09 | $10.05 | 1.4M |
| 2022-12-05 | -54.17 | $10.05 | 219269 |
| 2022-12-02 | -58.33 | $10.04 | 65384 |
| 2022-12-01 | -58.33 | $10.04 | 5519 |
| 2022-11-30 | -46.15 | $10.05 | 2667 |
| 2022-11-29 | -35.71 | $10.06 | 181770 |
| 2022-11-28 | -57.14 | $10.03 | 64736 |
| 2022-11-25 | -50.00 | $10.04 | 52802 |
| 2022-11-23 | -46.67 | $10.04 | 25522 |
| 2022-11-22 | -43.75 | $10.04 | 94717 |
| 2022-11-21 | -46.88 | $10.04 | 27856 |
| 2022-11-18 | -50.00 | $10.03 | 15786 |
| 2022-11-17 | -53.13 | $10.03 | 7486 |
| 2022-11-16 | 0.00 | $10.11 | 2.2M |
| 2022-11-15 | -12.50 | $10.01 | 46229 |
| 2022-11-14 | -14.29 | $10.00 | 175043 |
| 2022-11-11 | -11.11 | $10.00 | 5979 |
| 2022-11-10 | -11.11 | $10.00 | 26103 |
| 2022-11-09 | -11.11 | $10.00 | 342 |
| 2022-11-08 | -0.11 | $10.01 | 466 |
| 2022-11-07 | -5.56 | $10.01 | 2606 |
| 2022-11-04 | -11.11 | $10.00 | 163560 |
| 2022-11-03 | -22.22 | $9.99 | 704213 |
| 2022-11-02 | 0.00 | $9.99 | 4283 |
| 2022-11-01 | -14.29 | $9.98 | 207163 |
| 2022-10-31 | -14.29 | $9.98 | 323615 |
| 2022-10-28 | -14.29 | $9.98 | 10462 |
| 2022-10-27 | -28.61 | $9.96 | 118 |
| 2022-10-26 | -14.29 | $9.97 | 2132 |
| 2022-10-25 | -42.86 | $9.95 | 42804 |
| 2022-10-24 | -9.09 | $9.95 | 50708 |
| 2022-10-21 | -7.69 | $9.95 | 21519 |
| 2022-10-20 | 0.00 | $9.95 | 45995 |
| 2022-10-19 | 0.00 | $9.95 | 3015 |
| 2022-10-18 | 0.00 | $9.95 | 3007 |
| 2022-10-17 | -16.67 | $9.94 | 35174 |
| 2022-10-14 | -33.33 | $9.93 | 5538 |
| 2022-10-13 | -16.67 | $9.94 | 360563 |
| 2022-10-12 | -50.00 | $9.92 | 9361 |
| 2022-10-11 | -42.86 | $9.92 | 27255 |
| 2022-10-10 | -28.57 | $9.93 | 523962 |
| 2022-10-07 | -42.86 | $9.92 | 245303 |
| 2022-10-06 | -35.71 | $9.93 | 242 |
| 2022-10-05 | -42.86 | $9.92 | 57324 |
| 2022-10-04 | -42.71 | $9.92 | 906 |
| 2022-10-03 | -42.86 | $9.92 | 119207 |
| 2022-09-30 | -39.90 | $9.91 | 114370 |
| 2022-09-29 | -40.00 | $9.91 | 918 |
| 2022-09-28 | -40.00 | $9.91 | 500110 |
| 2022-09-27 | -50.00 | $9.90 | 10762 |
| 2022-09-26 | -60.00 | $9.89 | 667702 |
| 2022-09-23 | -50.00 | $9.90 | 3064 |
| 2022-09-22 | -40.00 | $9.91 | 213 |
| 2022-09-21 | -36.36 | $9.91 | 100 |
| 2022-09-20 | -45.45 | $9.90 | 159429 |
| 2022-09-19 | -54.55 | $9.89 | 1.4M |
| 2022-09-16 | -50.00 | $9.89 | 21592 |
| 2022-09-15 | -50.00 | $9.89 | 1724 |
| 2022-09-14 | -50.00 | $9.89 | 872253 |
| 2022-09-13 | -50.00 | $9.89 | 1179 |
| 2022-09-12 | -58.33 | $9.88 | 114 |
| 2022-09-09 | -50.00 | $9.89 | 3797 |
| 2022-09-08 | -54.17 | $9.89 | 396022 |
| 2022-09-07 | -50.00 | $9.89 | 5154 |
| 2022-09-06 | -58.33 | $9.88 | 1728 |
| 2022-09-02 | -14.29 | $9.89 | 3499 |
| 2022-09-01 | -28.57 | $9.88 | 5967 |
| 2022-08-31 | -14.29 | $9.89 | 1925 |
| 2022-08-30 | -14.29 | $9.89 | 1047 |
| 2022-08-29 | -28.57 | $9.88 | 96680 |
| 2022-08-26 | -25.00 | $9.88 | 2240 |
| 2022-08-25 | -12.50 | $9.89 | 262694 |
| 2022-08-24 | -37.50 | $9.87 | 28734 |
| 2022-08-23 | -43.75 | $9.87 | 104203 |
| 2022-08-22 | -62.50 | $9.85 | 2570 |
| 2022-08-19 | -62.50 | $9.85 | 915086 |
| 2022-08-18 | -43.75 | $9.87 | 147285 |
| 2022-08-17 | -50.00 | $9.85 | 560 |
| 2022-08-16 | -50.00 | $9.85 | 2835 |
| 2022-08-15 | -42.50 | $9.86 | 1180 |
| 2022-08-12 | -50.00 | $9.85 | 17655 |
| 2022-08-11 | -50.00 | $9.85 | 37883 |
| 2022-08-10 | -60.00 | $9.84 | 14064 |
| 2022-08-09 | -50.00 | $9.85 | 776 |
| 2022-08-08 | 0.00 | $9.87 | 312 |
| 2022-08-05 | 0.00 | $9.87 | 2801 |
| 2022-08-04 | -15.38 | $9.85 | 39518 |
| 2022-08-03 | -30.77 | $9.84 | 9308 |
| 2022-08-02 | -15.38 | $9.85 | 109152 |
| 2022-08-01 | -46.15 | $9.83 | 5016 |
| 2022-07-29 | -61.54 | $9.82 | 89238 |
| 2022-07-28 | -57.14 | $9.82 | 7442 |
| 2022-07-27 | -14.29 | $9.85 | 61363 |
| 2022-07-26 | -14.29 | $9.85 | 7800 |
| 2022-07-25 | -28.57 | $9.84 | 2587 |
| 2022-07-22 | -42.86 | $9.83 | 79220 |
| 2022-07-21 | -42.86 | $9.83 | 364079 |
| 2022-07-20 | -28.57 | $9.84 | 109 |
| 2022-07-19 | -50.00 | $9.82 | 735 |
| 2022-07-18 | -35.00 | $9.83 | — |
| 2022-07-15 | -35.00 | $9.83 | 278 |
| 2022-07-14 | -37.50 | $9.83 | 118776 |
| 2022-07-13 | -62.50 | $9.81 | 8098 |
| 2022-07-12 | -75.00 | $9.80 | 1715 |
| 2022-07-11 | -75.00 | $9.80 | 1637 |
| 2022-07-08 | -75.00 | $9.80 | 7127 |
| 2022-07-07 | -75.00 | $9.80 | 19889 |
| 2022-07-06 | -75.00 | $9.80 | 2924 |
| 2022-07-05 | -62.50 | $9.81 | 27651 |
| 2022-07-01 | -43.75 | $9.83 | 3543 |
| 2022-06-30 | -50.00 | $9.82 | 9532 |
| 2022-06-29 | -33.33 | $9.83 | 40416 |
| 2022-06-28 | -22.22 | $9.84 | 48126 |
| 2022-06-27 | -40.00 | $9.82 | 26397 |
| 2022-06-24 | -60.00 | $9.80 | 7264 |
| 2022-06-23 | -50.00 | $9.81 | 1305 |
| 2022-06-22 | -55.56 | $9.80 | 910 |
| 2022-06-21 | -55.56 | $9.80 | 2780 |
| 2022-06-17 | -77.78 | $9.78 | 553 |
| 2022-06-16 | -40.00 | $9.81 | 1921 |
| 2022-06-15 | -70.00 | $9.78 | 116 |
| 2022-06-14 | -55.00 | $9.80 | 13621 |
| 2022-06-13 | -50.00 | $9.80 | — |
| 2022-06-10 | -50.00 | $9.80 | 29839 |
| 2022-06-09 | -16.67 | $9.83 | 3758 |
| 2022-06-08 | -55.56 | $9.79 | 42460 |
| 2022-06-07 | -33.33 | $9.81 | 1413 |
| 2022-06-06 | -74.00 | $9.82 | 10556 |
| 2022-06-03 | -78.00 | $9.81 | 199 |
| 2022-06-02 | -80.00 | $9.80 | 267705 |
| 2022-06-01 | -92.00 | $9.77 | 35011 |
| 2022-05-31 | -92.00 | $9.77 | 448574 |
| 2022-05-27 | -88.00 | $9.78 | 345448 |
| 2022-05-26 | -80.00 | $9.80 | 9984 |
| 2022-05-25 | -80.00 | $9.80 | 303771 |
| 2022-05-24 | -88.00 | $9.78 | 35909 |
| 2022-05-23 | -76.00 | $9.81 | 543905 |
| 2022-05-20 | -88.00 | $9.78 | 15212 |
| 2022-05-19 | -95.36 | $9.76 | 82952 |
| 2022-05-18 | -92.00 | $9.77 | 9617 |
| 2022-05-17 | -92.00 | $9.77 | 3455 |
| 2022-05-16 | -88.00 | $9.78 | 927408 |
| 2022-05-13 | -92.00 | $9.77 | 12765 |
| 2022-05-12 | -92.00 | $9.77 | 42479 |
| 2022-05-11 | -93.62 | $9.78 | 65464 |
| 2022-05-10 | -100.00 | $9.79 | 24503 |
| 2022-05-09 | -86.36 | $9.81 | 822 |
| 2022-05-06 | -66.67 | $9.81 | 279 |
| 2022-05-05 | -66.67 | $9.81 | 10228 |
| 2022-05-04 | -55.56 | $9.82 | 22819 |
| 2022-05-03 | -44.44 | $9.83 | 1356 |
| 2022-05-02 | -55.56 | $9.82 | 4724 |
| 2022-04-29 | -55.56 | $9.82 | 6582 |
| 2022-04-28 | -44.67 | $9.83 | 214 |
| 2022-04-27 | -87.50 | $9.81 | 619115 |
| 2022-04-26 | -87.50 | $9.81 | 39897 |
| 2022-04-25 | -87.50 | $9.81 | 50351 |
| 2022-04-22 | -92.33 | $9.80 | 335 |
| 2022-04-21 | -64.00 | $9.86 | 115 |
| 2022-04-20 | -77.86 | $9.81 | 380 |
| 2022-04-19 | -81.57 | $9.80 | 29831 |
| 2022-04-18 | -74.16 | $9.82 | 139 |
| 2022-04-14 | -66.74 | $9.84 | 6193 |
| 2022-04-13 | -74.07 | $9.82 | 5171 |
| 2022-04-12 | -75.85 | $9.82 | 1940 |
| 2022-04-11 | -78.54 | $9.80 | 102814 |
| 2022-04-08 | -78.57 | $9.80 | 15747 |
| 2022-04-07 | -69.07 | $9.83 | 1572 |
| 2022-04-06 | -75.00 | $9.81 | 1560 |
| 2022-04-05 | -75.00 | $9.81 | 52804 |
| 2022-04-04 | -53.57 | $9.87 | 13704 |
| 2022-04-01 | -75.00 | $9.81 | 1126 |
| 2022-03-31 | -71.43 | $9.82 | 10931 |
| 2022-03-30 | -77.42 | $9.78 | 108700 |
| 2022-03-29 | -28.57 | $9.81 | 39055 |
| 2022-03-28 | -42.86 | $9.78 | 6075 |
| 2022-03-25 | -35.71 | $9.79 | — |
| 2022-03-24 | -35.71 | $9.79 | 341283 |
| 2022-03-23 | -34.38 | $9.79 | 448 |
| 2022-03-22 | -37.50 | $9.78 | 19469 |
| 2022-03-21 | -37.50 | $9.78 | 3848 |
| 2022-03-18 | -50.00 | $9.76 | 4827 |
| 2022-03-17 | -37.50 | $9.78 | 59342 |
| 2022-03-16 | -36.36 | $9.75 | 596 |
| 2022-03-15 | -36.36 | $9.75 | 9379 |
| 2022-03-14 | -40.91 | $9.75 | 69471 |
| 2022-03-11 | -27.27 | $9.76 | 5417 |
| 2022-03-10 | -36.36 | $9.75 | 2404 |
| 2022-03-09 | -36.36 | $9.75 | 27042 |
| 2022-03-08 | -36.36 | $9.75 | 5577 |
| 2022-03-07 | -36.36 | $9.75 | 117505 |
| 2022-03-04 | -18.18 | $9.77 | 27172 |
| 2022-03-03 | -15.38 | $9.77 | 28468 |
| 2022-03-02 | -10.00 | $9.75 | 8690 |
| 2022-03-01 | -15.79 | $9.74 | 399038 |
| 2022-02-28 | -11.11 | $9.74 | 27875 |
| 2022-02-25 | -11.11 | $9.74 | 84639 |
| 2022-02-24 | -55.56 | $9.70 | 24176 |
| 2022-02-23 | -50.00 | $9.71 | 3468 |
| 2022-02-22 | -40.00 | $9.72 | 24574 |
| 2022-02-18 | -60.00 | $9.70 | 5375 |
| 2022-02-17 | -45.45 | $9.72 | 725 |
| 2022-02-16 | -63.64 | $9.70 | 311 |
| 2022-02-15 | -27.27 | $9.74 | 51265 |
| 2022-02-14 | -63.64 | $9.70 | 12604 |
| 2022-02-11 | -63.64 | $9.70 | 23964 |
| 2022-02-10 | -63.64 | $9.70 | 792 |
| 2022-02-09 | -63.64 | $9.70 | 34506 |
| 2022-02-08 | -45.45 | $9.72 | 1555 |
| 2022-02-07 | -45.45 | $9.72 | 6631 |
| 2022-02-04 | -63.64 | $9.70 | 28465 |
| 2022-02-03 | -36.36 | $9.73 | 2020 |
| 2022-02-02 | -70.00 | $9.70 | 25811 |
| 2022-02-01 | -70.00 | $9.70 | 23222 |
| 2022-01-31 | -80.00 | $9.69 | 10822 |
| 2022-01-28 | -80.00 | $9.69 | 44768 |
| 2022-01-27 | -78.57 | $9.72 | 77996 |
| 2022-01-26 | -71.43 | $9.72 | 3688 |
| 2022-01-25 | -71.43 | $9.72 | 11525 |
| 2022-01-24 | -71.43 | $9.72 | 31785 |
| 2022-01-21 | 0.00 | $9.77 | 48306 |
| 2022-01-20 | -14.29 | $9.76 | 63252 |
| 2022-01-19 | -42.86 | $9.74 | 3925 |
| 2022-01-18 | -42.86 | $9.74 | 8201 |
| 2022-01-14 | -14.29 | $9.76 | 24016 |
| 2022-01-13 | -57.14 | $9.73 | 10138 |
| 2022-01-12 | -43.00 | $9.74 | 1046 |
| 2022-01-11 | -80.00 | $9.72 | 5829 |
| 2022-01-10 | -85.71 | $9.72 | 3062 |
| 2022-01-07 | -76.92 | $9.74 | 2965 |
| 2022-01-06 | -92.31 | $9.72 | 239507 |
| 2022-01-05 | -84.62 | $9.73 | 8403 |
| 2022-01-04 | -78.57 | $9.74 | 3768 |
| 2022-01-03 | -86.67 | $9.73 | 192368 |
| 2021-12-31 | -72.22 | $9.76 | 7701 |
| 2021-12-30 | -83.33 | $9.74 | 3051 |
| 2021-12-29 | -72.22 | $9.76 | 16288 |
| 2021-12-28 | -79.17 | $9.76 | 19880 |
| 2021-12-27 | -83.33 | $9.75 | 7375 |
| 2021-12-23 | -91.67 | $9.73 | 15371 |
| 2021-12-22 | -91.67 | $9.73 | 4235 |
| 2021-12-21 | -90.91 | $9.75 | 622700 |
| 2021-12-20 | -95.45 | $9.74 | 28174 |
| 2021-12-17 | -95.24 | $9.75 | 3708 |
| 2021-12-16 | -90.48 | $9.76 | — |
| 2021-12-15 | -90.48 | $9.76 | 37409 |
| 2021-12-14 | -84.21 | $9.79 | 389901 |
| 2021-12-13 | -96.88 | $9.80 | 26652 |
| 2021-12-10 | -83.33 | $9.80 | 312958 |
| 2021-12-09 | -83.33 | $9.80 | 9772 |
| 2021-12-08 | -83.33 | $9.80 | 18367 |
| 2021-12-07 | -66.67 | $9.83 | 25702 |
| 2021-12-06 | -72.22 | $9.82 | 39746 |
| 2021-12-03 | -77.78 | $9.81 | 66396 |
| 2021-12-02 | -61.11 | $9.84 | 22468 |
| 2021-12-01 | -66.67 | $9.83 | 367817 |
| 2021-11-30 | -55.56 | $9.85 | 480458 |
| 2021-11-29 | -23.53 | $9.90 | 17902 |
| 2021-11-26 | -6.25 | $9.92 | 8657 |
| 2021-11-24 | -6.25 | $9.92 | 24991 |
| 2021-11-23 | -50.00 | $9.85 | 419212 |
| 2021-11-22 | -56.25 | $9.84 | 220056 |
| 2021-11-19 | -49.97 | $9.86 | 34283 |
| 2021-11-18 | -89.15 | $9.83 | 21306 |
| 2021-11-17 | -88.02 | $9.83 | 103166 |
| 2021-11-16 | -86.83 | $9.84 | 47958 |
| 2021-11-15 | -86.83 | $9.84 | 123008 |
| 2021-11-12 | -90.42 | $9.81 | 31152 |
| 2021-11-11 | -88.02 | $9.83 | 52364 |
| 2021-11-10 | -88.02 | $9.83 | 24693 |
| 2021-11-09 | -84.62 | $9.85 | 610423 |
| 2021-11-08 | -79.88 | $9.89 | 12058 |
| 2021-11-05 | -87.13 | $9.82 | 3563 |
| 2021-11-04 | -84.57 | $9.83 | 5158 |
| 2021-11-03 | -85.14 | $9.82 | 11164 |
| 2021-11-02 | -87.43 | $9.80 | 17551 |
| 2021-11-01 | -87.43 | $9.80 | 127694 |
| 2021-10-29 | -85.14 | $9.82 | 17418 |
| 2021-10-28 | -85.14 | $9.82 | 34832 |
| 2021-10-27 | -85.14 | $9.82 | 164891 |
| 2021-10-26 | -85.14 | $9.82 | 84358 |
| 2021-10-25 | -78.29 | $9.88 | 289660 |
| 2021-10-22 | -88.57 | $9.79 | 1.0M |
| 2021-10-21 | -50.00 | $9.76 | 3909 |
| 2021-10-20 | -38.89 | $9.76 | 680831 |
| 2021-10-19 | -33.33 | $9.77 | 123786 |
| 2021-10-18 | -44.44 | $9.75 | 5411 |
| 2021-10-15 | -33.33 | $9.77 | 1476 |
| 2021-10-14 | -22.22 | $9.79 | 7929 |
| 2021-10-13 | -33.33 | $9.77 | 8477 |
| 2021-10-12 | -50.00 | $9.74 | 18240 |
| 2021-10-11 | -55.56 | $9.73 | 928 |
| 2021-10-08 | -33.33 | $9.77 | 9188 |
| 2021-10-07 | -33.33 | $9.77 | 2498 |
| 2021-10-06 | -33.33 | $9.77 | 300749 |
| 2021-10-05 | -33.33 | $9.77 | 3854 |
| 2021-10-04 | -33.33 | $9.77 | 11222 |
| 2021-10-01 | -50.00 | $9.74 | 5734 |
| 2021-09-30 | -77.78 | $9.69 | 300 |
| 2021-09-29 | -50.00 | $9.74 | 1276 |
| 2021-09-28 | -27.78 | $9.78 | 44115 |
| 2021-09-27 | -55.00 | $9.72 | 624 |
| 2021-09-24 | -50.00 | $9.73 | 78629 |
| 2021-09-23 | -50.00 | $9.74 | 77236 |
| 2021-09-22 | -62.16 | $9.77 | 1231 |
| 2021-09-21 | -62.16 | $9.77 | 1001 |
| 2021-09-20 | -78.38 | $9.71 | 575 |
| 2021-09-17 | -64.86 | $9.76 | 550 |
| 2021-09-16 | -68.00 | $9.66 | 265 |
| 2021-09-15 | -46.00 | $9.77 | 796 |
| 2021-09-14 | -44.00 | $9.78 | 2579 |
| 2021-09-13 | -58.00 | $9.71 | 2091 |
| 2021-09-10 | -56.00 | $9.72 | 342146 |
| 2021-09-09 | -56.00 | $9.72 | 1532 |
| 2021-09-08 | -52.00 | $9.74 | 306029 |
| 2021-09-07 | -50.00 | $9.75 | 7476 |
| 2021-09-03 | -50.00 | $9.75 | — |
| 2021-09-02 | -50.00 | $9.75 | 5170 |
| 2021-09-01 | -50.00 | $9.75 | 17840 |
| 2021-08-31 | -54.00 | $9.73 | 6211 |
| 2021-08-30 | -56.00 | $9.72 | 15884 |
| 2021-08-27 | -54.00 | $9.73 | 1473 |
| 2021-08-26 | -54.00 | $9.73 | 40229 |
| 2021-08-25 | 0.00 | $10.00 | 24492 |
| 2021-08-24 | -55.56 | $9.70 | 759 |
| 2021-08-23 | -48.89 | $9.73 | 1163 |
| 2021-08-20 | -60.00 | $9.68 | 5006 |
| 2021-08-19 | -62.22 | $9.67 | 6320 |
| 2021-08-18 | -65.71 | $9.72 | 18076 |
| 2021-08-17 | -71.43 | $9.70 | 45585 |
| 2021-08-16 | -20.00 | $9.88 | 50879 |
| 2021-08-13 | -71.43 | $9.70 | 56991 |
| 2021-08-12 | -57.14 | $9.75 | 18918 |
| 2021-08-11 | -52.86 | $9.77 | 279091 |
| 2021-08-10 | -54.29 | $9.76 | 757269 |
| 2021-08-09 | -60.00 | $9.74 | 55344 |
| 2021-08-06 | -60.00 | $9.74 | 4221 |
| 2021-08-05 | -62.86 | $9.73 | 28518 |
| 2021-08-04 | -68.57 | $9.71 | 8961 |
| 2021-08-03 | -71.43 | $9.70 | 7060 |
| 2021-08-02 | -80.00 | $9.67 | — |
| 2021-07-30 | -80.00 | $9.67 | 9391 |
| 2021-07-29 | -75.76 | $9.68 | 302 |
| 2021-07-28 | -81.82 | $9.66 | 150 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.93
2024-03-25
Close Price
$11.08
Average Directional Index - Detailed Analysis
Minimum
16.87
Average
44.63
Maximum
87.68
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-03-25 | 17.93 | $11.08 | — |
| 2024-03-22 | 18.75 | $11.08 | — |
| 2024-03-21 | 19.61 | $11.08 | — |
| 2024-03-20 | 20.53 | $11.08 | — |
| 2024-03-19 | 21.49 | $11.08 | — |
| 2024-03-18 | 22.50 | $11.08 | — |
| 2024-03-15 | 23.56 | $11.08 | 3448 |
| 2024-03-14 | 24.68 | $11.12 | 242 |
| 2024-03-13 | 23.83 | $11.10 | — |
| 2024-03-12 | 23.13 | $11.10 | 10031 |
| 2024-03-11 | 22.40 | $11.05 | 2154 |
| 2024-03-08 | 21.83 | $11.04 | 212 |
| 2024-03-07 | 21.69 | $11.06 | 131643 |
| 2024-03-06 | 21.54 | $11.06 | 26010 |
| 2024-03-05 | 20.97 | $11.05 | 34026 |
| 2024-03-04 | 20.72 | $11.05 | 113168 |
| 2024-02-29 | 20.58 | $11.01 | 3950 |
| 2024-02-27 | 20.84 | $11.03 | 2059 |
| 2024-02-26 | 20.70 | $11.03 | 401 |
| 2024-02-23 | 20.56 | $11.03 | 403 |
| 2024-02-22 | 20.20 | $11.01 | 50130 |
| 2024-02-21 | 19.94 | $11.01 | 838 |
| 2024-02-20 | 19.91 | $10.99 | 1184 |
| 2024-02-16 | 20.14 | $11.00 | 69097 |
| 2024-02-15 | 20.00 | $11.00 | 2237 |
| 2024-02-14 | 20.26 | $11.00 | 20185 |
| 2024-02-13 | 20.33 | $11.00 | 655837 |
| 2024-02-12 | 20.41 | $10.99 | 26805 |
| 2024-02-09 | 20.30 | $10.99 | 37661 |
| 2024-02-08 | 20.19 | $10.97 | 685 |
| 2024-02-07 | 20.07 | $10.98 | 178 |
| 2024-02-06 | 20.55 | $11.01 | 407 |
| 2024-02-05 | 20.70 | $10.98 | 11471 |
| 2024-02-02 | 21.28 | $10.95 | 3258 |
| 2024-02-01 | 22.18 | $10.95 | 1285 |
| 2024-01-31 | 23.28 | $10.94 | 403 |
| 2024-01-30 | 24.41 | $10.94 | 805 |
| 2024-01-29 | 25.60 | $11.01 | 855 |
| 2024-01-26 | 26.58 | $10.94 | 612 |
| 2024-01-25 | 27.62 | $10.98 | 772 |
| 2024-01-24 | 28.03 | $10.99 | 7770 |
| 2024-01-23 | 28.58 | $11.00 | 2450 |
| 2024-01-22 | 28.99 | $10.98 | 130 |
| 2024-01-19 | 28.85 | $10.95 | 4678 |
| 2024-01-18 | 29.04 | $10.91 | 268 |
| 2024-01-17 | 29.76 | $10.94 | — |
| 2024-01-16 | 29.88 | $10.94 | 1231 |
| 2024-01-12 | 30.01 | $10.93 | 137 |
| 2024-01-11 | 30.28 | $10.90 | 122 |
| 2024-01-10 | 30.95 | $10.91 | 108 |
| 2024-01-09 | 31.46 | $10.90 | — |
| 2024-01-08 | 32.13 | $10.90 | — |
| 2024-01-05 | 32.83 | $10.90 | 617 |
| 2024-01-04 | 33.57 | $10.89 | — |
| 2024-01-03 | 34.47 | $10.89 | — |
| 2024-01-02 | 35.42 | $10.89 | 1405 |
| 2023-12-29 | 36.42 | $10.89 | 2436 |
| 2023-12-28 | 37.32 | $10.94 | — |
| 2023-12-27 | 37.41 | $10.94 | 1737 |
| 2023-12-26 | 37.50 | $10.95 | 205 |
| 2023-12-22 | 37.41 | $10.94 | 216 |
| 2023-12-21 | 37.40 | $10.89 | — |
| 2023-12-20 | 37.82 | $10.89 | 5833 |
| 2023-12-19 | 38.27 | $10.88 | 721 |
| 2023-12-18 | 37.37 | $10.86 | 230 |
| 2023-12-15 | 36.56 | $10.88 | 221 |
| 2023-12-14 | 35.23 | $10.88 | 20576 |
| 2023-12-13 | 33.84 | $10.87 | 5023 |
| 2023-12-12 | 32.62 | $10.87 | — |
| 2023-12-11 | 31.53 | $10.87 | 1540 |
| 2023-12-08 | 30.38 | $10.87 | 9979 |
| 2023-12-07 | 30.24 | $10.87 | — |
| 2023-12-06 | 30.08 | $10.87 | 314 |
| 2023-12-05 | 29.92 | $10.89 | 805 |
| 2023-12-04 | 29.24 | $10.89 | 98804 |
| 2023-12-01 | 29.31 | $10.86 | — |
| 2023-11-30 | 29.91 | $10.86 | 245 |
| 2023-11-29 | 30.53 | $10.86 | 188 |
| 2023-11-28 | 31.20 | $10.87 | 221 |
| 2023-11-27 | 31.89 | $10.87 | 508 |
| 2023-11-24 | 32.38 | $10.86 | 1290 |
| 2023-11-22 | 32.90 | $10.90 | 2138 |
| 2023-11-21 | 32.95 | $10.87 | 143712 |
| 2023-11-20 | 33.00 | $10.87 | 511 |
| 2023-11-17 | 33.05 | $10.87 | 6442 |
| 2023-11-16 | 33.11 | $10.90 | 2811 |
| 2023-11-15 | 32.71 | $10.89 | 1411 |
| 2023-11-14 | 32.73 | $10.88 | 4263 |
| 2023-11-13 | 32.76 | $10.88 | 1486 |
| 2023-11-10 | 32.96 | $10.89 | 624 |
| 2023-11-09 | 32.85 | $10.88 | 575 |
| 2023-11-08 | 32.88 | $10.88 | 5109 |
| 2023-11-07 | 32.91 | $10.87 | 1706 |
| 2023-11-06 | 32.49 | $10.85 | 6507 |
| 2023-11-03 | 32.48 | $10.84 | — |
| 2023-11-02 | 32.72 | $10.84 | 3455 |
| 2023-11-01 | 32.98 | $10.86 | — |
| 2023-10-31 | 32.54 | $10.86 | — |
| 2023-10-30 | 32.07 | $10.86 | 200 |
| 2023-10-27 | 31.58 | $10.83 | 2040 |
| 2023-10-26 | 31.37 | $10.83 | 356 |
| 2023-10-25 | 31.15 | $10.82 | — |
| 2023-10-24 | 31.02 | $10.82 | — |
| 2023-10-23 | 30.89 | $10.82 | 209 |
| 2023-10-20 | 30.75 | $10.83 | 345284 |
| 2023-10-19 | 30.60 | $10.82 | 386 |
| 2023-10-18 | 30.53 | $10.82 | 101160 |
| 2023-10-17 | 30.47 | $10.82 | — |
| 2023-10-16 | 30.87 | $10.82 | 56394 |
| 2023-10-13 | 31.29 | $10.82 | 622 |
| 2023-10-12 | 30.86 | $10.84 | — |
| 2023-10-11 | 30.01 | $10.84 | 93608 |
| 2023-10-10 | 29.11 | $10.82 | 2688 |
| 2023-10-09 | 28.39 | $10.82 | 300 |
| 2023-10-06 | 27.63 | $10.81 | 422 |
| 2023-10-05 | 26.98 | $10.78 | — |
| 2023-10-04 | 26.53 | $10.78 | 101511 |
| 2023-10-03 | 26.07 | $10.76 | — |
| 2023-10-02 | 25.98 | $10.76 | — |
| 2023-09-29 | 25.88 | $10.76 | 35006 |
| 2023-09-28 | 25.78 | $10.77 | 1352 |
| 2023-09-27 | 25.51 | $10.77 | — |
| 2023-09-26 | 25.24 | $10.77 | 501 |
| 2023-09-25 | 24.92 | $10.79 | 1045 |
| 2023-09-22 | 24.34 | $10.78 | 23584 |
| 2023-09-21 | 23.72 | $10.80 | 5702 |
| 2023-09-20 | 23.07 | $10.75 | 9276 |
| 2023-09-19 | 22.58 | $10.77 | 1189 |
| 2023-09-18 | 21.53 | $10.75 | — |
| 2023-09-15 | 21.63 | $10.75 | 8501 |
| 2023-09-14 | 21.74 | $10.77 | — |
| 2023-09-13 | 21.41 | $10.77 | 6100 |
| 2023-09-12 | 21.05 | $10.76 | 429 |
| 2023-09-11 | 20.67 | $10.77 | 12007 |
| 2023-09-08 | 20.28 | $10.74 | 31788 |
| 2023-09-07 | 20.19 | $10.75 | 5666 |
| 2023-09-06 | 19.96 | $10.73 | 35519 |
| 2023-09-05 | 19.79 | $10.74 | 317 |
| 2023-09-01 | 19.62 | $10.73 | 185220 |
| 2023-08-31 | 19.44 | $10.69 | 25539 |
| 2023-08-30 | 19.63 | $10.68 | 2187 |
| 2023-08-29 | 19.82 | $10.71 | 663 |
| 2023-08-28 | 20.03 | $10.67 | 6910 |
| 2023-08-25 | 20.32 | $10.67 | 354 |
| 2023-08-24 | 20.85 | $10.66 | 739 |
| 2023-08-23 | 21.47 | $10.67 | 1047 |
| 2023-08-22 | 22.05 | $10.67 | 49412 |
| 2023-08-21 | 22.65 | $10.66 | 219 |
| 2023-08-18 | 23.29 | $10.65 | 4870 |
| 2023-08-17 | 23.95 | $10.66 | 654 |
| 2023-08-16 | 24.04 | $10.64 | 63134 |
| 2023-08-15 | 24.14 | $10.73 | 9704 |
| 2023-08-14 | 24.72 | $10.65 | 151473 |
| 2023-08-11 | 24.33 | $10.64 | 395 |
| 2023-08-10 | 23.79 | $10.63 | 218 |
| 2023-08-09 | 23.23 | $10.64 | 121660 |
| 2023-08-08 | 22.53 | $10.64 | — |
| 2023-08-07 | 21.83 | $10.64 | 270 |
| 2023-08-04 | 21.11 | $10.68 | 304 |
| 2023-08-03 | 20.13 | $10.64 | — |
| 2023-08-02 | 19.62 | $10.64 | 1386 |
| 2023-08-01 | 19.09 | $10.68 | 1265 |
| 2023-07-31 | 19.35 | $10.62 | 989 |
| 2023-07-28 | 19.62 | $10.67 | 205 |
| 2023-07-27 | 20.61 | $10.65 | 1854 |
| 2023-07-26 | 21.60 | $10.57 | — |
| 2023-07-25 | 21.52 | $10.57 | 901 |
| 2023-07-24 | 21.43 | $10.65 | 105 |
| 2023-07-21 | 22.10 | $10.61 | 19273 |
| 2023-07-20 | 22.39 | $10.61 | 377 |
| 2023-07-19 | 22.67 | $10.58 | — |
| 2023-07-18 | 22.42 | $10.58 | 8346 |
| 2023-07-17 | 22.15 | $10.60 | — |
| 2023-07-14 | 22.89 | $10.60 | 2411 |
| 2023-07-13 | 23.67 | $10.60 | 716 |
| 2023-07-12 | 24.44 | $10.60 | — |
| 2023-07-11 | 24.94 | $10.60 | — |
| 2023-07-10 | 25.47 | $10.60 | — |
| 2023-07-07 | 26.02 | $10.60 | 700 |
| 2023-07-06 | 26.58 | $10.62 | 162 |
| 2023-07-05 | 26.89 | $10.57 | 16652 |
| 2023-07-03 | 27.32 | $10.58 | — |
| 2023-06-30 | 27.13 | $10.58 | — |
| 2023-06-29 | 26.93 | $10.58 | 527 |
| 2023-06-28 | 26.73 | $10.55 | 15496 |
| 2023-06-27 | 26.76 | $10.52 | — |
| 2023-06-26 | 27.08 | $10.52 | 1523 |
| 2023-06-23 | 27.41 | $10.50 | 67696 |
| 2023-06-22 | 27.76 | $10.48 | 6456 |
| 2023-06-21 | 28.61 | $10.46 | 2120 |
| 2023-06-20 | 29.50 | $10.46 | 7966 |
| 2023-06-16 | 30.63 | $10.42 | 1938 |
| 2023-06-15 | 32.11 | $10.42 | 152640 |
| 2023-06-14 | 33.67 | $10.42 | 2410 |
| 2023-06-13 | 35.38 | $10.50 | 187 |
| 2023-06-12 | 36.12 | $10.45 | 1836 |
| 2023-06-09 | 36.90 | $10.43 | — |
| 2023-06-08 | 38.47 | $10.43 | 13808 |
| 2023-06-07 | 40.12 | $10.43 | 11349 |
| 2023-06-06 | 42.11 | $10.42 | 26603 |
| 2023-06-05 | 44.06 | $10.40 | 102197 |
| 2023-06-02 | 45.97 | $10.42 | 87029 |
| 2023-06-01 | 47.98 | $10.44 | 652 |
| 2023-05-31 | 49.22 | $10.43 | 242376 |
| 2023-05-30 | 50.53 | $10.46 | 3539 |
| 2023-05-26 | 51.90 | $10.43 | 628 |
| 2023-05-25 | 52.46 | $10.46 | 233810 |
| 2023-05-24 | 52.64 | $10.45 | 19570 |
| 2023-05-23 | 52.98 | $10.43 | 34248 |
| 2023-05-22 | 53.33 | $10.39 | 69746 |
| 2023-05-19 | 54.10 | $10.37 | 783 |
| 2023-05-18 | 55.09 | $10.37 | 26224 |
| 2023-05-17 | 56.14 | $10.37 | 2455 |
| 2023-05-16 | 57.33 | $10.36 | 61574 |
| 2023-05-15 | 58.58 | $10.36 | 211 |
| 2023-05-12 | 59.99 | $10.35 | — |
| 2023-05-11 | 61.55 | $10.35 | 109444 |
| 2023-05-10 | 63.19 | $10.34 | 33954 |
| 2023-05-09 | 65.00 | $10.34 | 95403 |
| 2023-05-08 | 66.91 | $10.34 | 41588 |
| 2023-05-05 | 70.00 | $10.33 | 173 |
| 2023-05-04 | 71.46 | $10.31 | — |
| 2023-05-03 | 73.19 | $10.31 | 666 |
| 2023-05-02 | 75.02 | $10.32 | 652 |
| 2023-05-01 | 76.78 | $10.32 | 439 |
| 2023-04-28 | 78.65 | $10.31 | 114444 |
| 2023-04-27 | 80.21 | $10.32 | 399245 |
| 2023-04-26 | 81.95 | $10.31 | 116304 |
| 2023-04-25 | 83.83 | $10.31 | 17231 |
| 2023-04-24 | 85.81 | $10.32 | 477 |
| 2023-04-21 | 86.57 | $10.32 | 945 |
| 2023-04-20 | 86.87 | $10.31 | 13446 |
| 2023-04-19 | 87.20 | $10.31 | 6610 |
| 2023-04-18 | 87.55 | $10.31 | 476 |
| 2023-04-17 | 87.68 | $10.33 | 2087 |
| 2023-04-14 | 87.32 | $10.37 | 1190 |
| 2023-04-13 | 86.94 | $10.31 | 167 |
| 2023-04-12 | 86.62 | $10.31 | 939 |
| 2023-04-11 | 86.29 | $10.30 | 1653 |
| 2023-04-10 | 85.96 | $10.25 | 2998 |
| 2023-04-06 | 85.65 | $10.24 | 3219 |
| 2023-04-05 | 85.34 | $10.24 | 6881 |
| 2023-04-04 | 84.87 | $10.24 | 8856 |
| 2023-04-03 | 84.41 | $10.24 | 1289 |
| 2023-03-31 | 83.92 | $10.24 | 3201 |
| 2023-03-30 | 83.58 | $10.25 | 19656 |
| 2023-03-29 | 83.21 | $10.23 | 1417 |
| 2023-03-28 | 82.85 | $10.21 | 1905 |
| 2023-03-27 | 82.48 | $10.21 | 2614 |
| 2023-03-24 | 82.12 | $10.23 | 746 |
| 2023-03-23 | 81.75 | $10.22 | 2568 |
| 2023-03-22 | 81.37 | $10.23 | 5987 |
| 2023-03-21 | 80.81 | $10.22 | 666 |
| 2023-03-20 | 80.22 | $10.23 | 214 |
| 2023-03-17 | 79.84 | $10.22 | 1544 |
| 2023-03-16 | 79.44 | $10.22 | — |
| 2023-03-15 | 79.04 | $10.22 | 115 |
| 2023-03-14 | 78.63 | $10.22 | 4683 |
| 2023-03-13 | 78.19 | $10.18 | 9230 |
| 2023-03-10 | 78.03 | $10.18 | 37468 |
| 2023-03-09 | 77.86 | $10.21 | 805 |
| 2023-03-08 | 77.79 | $10.20 | 121275 |
| 2023-03-07 | 77.71 | $10.22 | 398888 |
| 2023-03-06 | 77.90 | $10.21 | 6458 |
| 2023-03-03 | 78.10 | $10.21 | 123278 |
| 2023-03-02 | 78.38 | $10.20 | 20205 |
| 2023-03-01 | 78.70 | $10.20 | 214651 |
| 2023-02-28 | 79.03 | $10.21 | 69352 |
| 2023-02-27 | 79.15 | $10.20 | 96993 |
| 2023-02-24 | 79.27 | $10.20 | 2485 |
| 2023-02-23 | 79.46 | $10.20 | 10895 |
| 2023-02-22 | 79.43 | $10.19 | 13640 |
| 2023-02-21 | 79.40 | $10.20 | 2107 |
| 2023-02-17 | 79.38 | $10.19 | 646334 |
| 2023-02-16 | 79.39 | $10.19 | 155265 |
| 2023-02-15 | 79.41 | $10.18 | 708 |
| 2023-02-14 | 79.45 | $10.18 | 29781 |
| 2023-02-13 | 79.49 | $10.18 | 1390 |
| 2023-02-10 | 79.53 | $10.17 | 601 |
| 2023-02-09 | 79.62 | $10.19 | 28217 |
| 2023-02-08 | 79.38 | $10.19 | 16277 |
| 2023-02-07 | 79.15 | $10.18 | 1534 |
| 2023-02-06 | 78.90 | $10.19 | 534 |
| 2023-02-03 | 78.63 | $10.19 | 129773 |
| 2023-02-02 | 78.35 | $10.18 | 639718 |
| 2023-02-01 | 78.09 | $10.17 | 41713 |
| 2023-01-31 | 77.83 | $10.17 | 141642 |
| 2023-01-30 | 77.43 | $10.17 | 1.4M |
| 2023-01-27 | 77.03 | $10.18 | 198655 |
| 2023-01-26 | 76.61 | $10.17 | 13022 |
| 2023-01-25 | 76.19 | $10.16 | 106956 |
| 2023-01-24 | 75.77 | $10.16 | 74105 |
| 2023-01-23 | 75.21 | $10.16 | 18318 |
| 2023-01-20 | 74.52 | $10.16 | 44643 |
| 2023-01-19 | 73.81 | $10.15 | 644556 |
| 2023-01-18 | 73.07 | $10.15 | 455838 |
| 2023-01-17 | 72.30 | $10.15 | 8052 |
| 2023-01-13 | 71.48 | $10.15 | 601 |
| 2023-01-12 | 70.64 | $10.15 | 271010 |
| 2023-01-11 | 69.77 | $10.15 | 1460 |
| 2023-01-10 | 68.86 | $10.15 | 740838 |
| 2023-01-09 | 67.90 | $10.14 | 3377 |
| 2023-01-06 | 66.89 | $10.13 | 414 |
| 2023-01-05 | 65.85 | $10.13 | 2.1M |
| 2023-01-04 | 64.74 | $10.12 | 58885 |
| 2023-01-03 | 63.60 | $10.12 | 456594 |
| 2022-12-30 | 62.40 | $10.12 | 2829 |
| 2022-12-29 | 61.02 | $10.12 | 7008 |
| 2022-12-28 | 59.58 | $10.12 | 223 |
| 2022-12-27 | 57.95 | $10.10 | 39401 |
| 2022-12-23 | 56.24 | $10.12 | 1.0M |
| 2022-12-22 | 54.34 | $10.10 | 352972 |
| 2022-12-21 | 54.32 | $10.09 | 1.3M |
| 2022-12-20 | 54.30 | $10.08 | 49060 |
| 2022-12-19 | 54.28 | $10.07 | 29103 |
| 2022-12-16 | 54.77 | $10.06 | 147706 |
| 2022-12-15 | 55.36 | $10.07 | 10116 |
| 2022-12-14 | 55.99 | $10.08 | 47376 |
| 2022-12-13 | 56.65 | $10.07 | 3931 |
| 2022-12-12 | 57.45 | $10.07 | 4195 |
| 2022-12-09 | 57.47 | $10.06 | 9566 |
| 2022-12-08 | 57.49 | $10.07 | 1.3M |
| 2022-12-07 | 57.63 | $10.05 | 15824 |
| 2022-12-06 | 58.04 | $10.05 | 1.4M |
| 2022-12-05 | 58.70 | $10.05 | 219269 |
| 2022-12-02 | 59.39 | $10.04 | 65384 |
| 2022-12-01 | 60.12 | $10.04 | 5519 |
| 2022-11-30 | 60.49 | $10.05 | 2667 |
| 2022-11-29 | 60.89 | $10.06 | 181770 |
| 2022-11-28 | 60.91 | $10.03 | 64736 |
| 2022-11-25 | 61.15 | $10.04 | 52802 |
| 2022-11-23 | 60.97 | $10.04 | 25522 |
| 2022-11-22 | 60.79 | $10.04 | 94717 |
| 2022-11-21 | 59.73 | $10.04 | 27856 |
| 2022-11-18 | 58.71 | $10.03 | 15786 |
| 2022-11-17 | 57.64 | $10.03 | 7486 |
| 2022-11-16 | 56.52 | $10.11 | 2.2M |
| 2022-11-15 | 55.33 | $10.01 | 46229 |
| 2022-11-14 | 54.79 | $10.00 | 175043 |
| 2022-11-11 | 54.50 | $10.00 | 5979 |
| 2022-11-10 | 54.20 | $10.00 | 26103 |
| 2022-11-09 | 53.95 | $10.00 | 342 |
| 2022-11-08 | 53.70 | $10.01 | 466 |
| 2022-11-07 | 52.85 | $10.01 | 2606 |
| 2022-11-04 | 51.95 | $10.00 | 163560 |
| 2022-11-03 | 51.00 | $9.99 | 704213 |
| 2022-11-02 | 50.01 | $9.99 | 4283 |
| 2022-11-01 | 49.17 | $9.98 | 207163 |
| 2022-10-31 | 48.28 | $9.98 | 323615 |
| 2022-10-28 | 47.41 | $9.98 | 10462 |
| 2022-10-27 | 46.48 | $9.96 | 118 |
| 2022-10-26 | 45.87 | $9.97 | 2132 |
| 2022-10-25 | 45.22 | $9.95 | 42804 |
| 2022-10-24 | 44.55 | $9.95 | 50708 |
| 2022-10-21 | 44.24 | $9.95 | 21519 |
| 2022-10-20 | 43.91 | $9.95 | 45995 |
| 2022-10-19 | 43.65 | $9.95 | 3015 |
| 2022-10-18 | 42.89 | $9.95 | 3007 |
| 2022-10-17 | 42.09 | $9.94 | 35174 |
| 2022-10-14 | 41.38 | $9.93 | 5538 |
| 2022-10-13 | 40.63 | $9.94 | 360563 |
| 2022-10-12 | 39.85 | $9.92 | 9361 |
| 2022-10-11 | 39.02 | $9.92 | 27255 |
| 2022-10-10 | 38.14 | $9.93 | 523962 |
| 2022-10-07 | 37.34 | $9.92 | 245303 |
| 2022-10-06 | 36.49 | $9.93 | 242 |
| 2022-10-05 | 35.76 | $9.92 | 57324 |
| 2022-10-04 | 35.06 | $9.92 | 906 |
| 2022-10-03 | 34.32 | $9.92 | 119207 |
| 2022-09-30 | 33.54 | $9.91 | 114370 |
| 2022-09-29 | 32.95 | $9.91 | 918 |
| 2022-09-28 | 32.44 | $9.91 | 500110 |
| 2022-09-27 | 31.91 | $9.90 | 10762 |
| 2022-09-26 | 32.02 | $9.89 | 667702 |
| 2022-09-23 | 32.16 | $9.90 | 3064 |
| 2022-09-22 | 32.01 | $9.91 | 213 |
| 2022-09-21 | 31.55 | $9.91 | 100 |
| 2022-09-20 | 31.06 | $9.90 | 159429 |
| 2022-09-19 | 30.55 | $9.89 | 1.4M |
| 2022-09-16 | 30.26 | $9.89 | 21592 |
| 2022-09-15 | 29.95 | $9.89 | 1724 |
| 2022-09-14 | 29.69 | $9.89 | 872253 |
| 2022-09-13 | 29.41 | $9.89 | 1179 |
| 2022-09-12 | 29.64 | $9.88 | 114 |
| 2022-09-09 | 30.03 | $9.89 | 3797 |
| 2022-09-08 | 30.20 | $9.89 | 396022 |
| 2022-09-07 | 30.52 | $9.89 | 5154 |
| 2022-09-06 | 30.63 | $9.88 | 1728 |
| 2022-09-02 | 30.74 | $9.89 | 3499 |
| 2022-09-01 | 31.75 | $9.88 | 5967 |
| 2022-08-31 | 32.07 | $9.89 | 1925 |
| 2022-08-30 | 32.12 | $9.89 | 1047 |
| 2022-08-29 | 32.33 | $9.88 | 96680 |
| 2022-08-26 | 32.70 | $9.88 | 2240 |
| 2022-08-25 | 32.82 | $9.89 | 262694 |
| 2022-08-24 | 32.97 | $9.87 | 28734 |
| 2022-08-23 | 33.33 | $9.87 | 104203 |
| 2022-08-22 | 33.17 | $9.85 | 2570 |
| 2022-08-19 | 33.43 | $9.85 | 915086 |
| 2022-08-18 | 33.71 | $9.87 | 147285 |
| 2022-08-17 | 33.73 | $9.85 | 560 |
| 2022-08-16 | 33.97 | $9.85 | 2835 |
| 2022-08-15 | 34.22 | $9.86 | 1180 |
| 2022-08-12 | 33.71 | $9.85 | 17655 |
| 2022-08-11 | 33.19 | $9.85 | 37883 |
| 2022-08-10 | 33.30 | $9.84 | 14064 |
| 2022-08-09 | 33.42 | $9.85 | 776 |
| 2022-08-08 | 33.25 | $9.87 | 312 |
| 2022-08-05 | 33.53 | $9.87 | 2801 |
| 2022-08-04 | 33.83 | $9.85 | 39518 |
| 2022-08-03 | 34.32 | $9.84 | 9308 |
| 2022-08-02 | 35.04 | $9.85 | 109152 |
| 2022-08-01 | 35.80 | $9.83 | 5016 |
| 2022-07-29 | 36.59 | $9.82 | 89238 |
| 2022-07-28 | 37.76 | $9.82 | 7442 |
| 2022-07-27 | 39.00 | $9.85 | 61363 |
| 2022-07-26 | 39.56 | $9.85 | 7800 |
| 2022-07-25 | 40.15 | $9.84 | 2587 |
| 2022-07-22 | 41.08 | $9.83 | 79220 |
| 2022-07-21 | 42.05 | $9.83 | 364079 |
| 2022-07-20 | 43.22 | $9.84 | 109 |
| 2022-07-19 | 43.43 | $9.82 | 735 |
| 2022-07-18 | 43.91 | $9.83 | — |
| 2022-07-15 | 43.38 | $9.83 | 278 |
| 2022-07-14 | 42.83 | $9.83 | 118776 |
| 2022-07-13 | 42.26 | $9.81 | 8098 |
| 2022-07-12 | 41.88 | $9.80 | 1715 |
| 2022-07-11 | 41.59 | $9.80 | 1637 |
| 2022-07-08 | 41.28 | $9.80 | 7127 |
| 2022-07-07 | 41.19 | $9.80 | 19889 |
| 2022-07-06 | 41.10 | $9.80 | 2924 |
| 2022-07-05 | 41.12 | $9.81 | 27651 |
| 2022-07-01 | 41.13 | $9.83 | 3543 |
| 2022-06-30 | 40.92 | $9.82 | 9532 |
| 2022-06-29 | 40.72 | $9.83 | 40416 |
| 2022-06-28 | 40.50 | $9.84 | 48126 |
| 2022-06-27 | 39.76 | $9.82 | 26397 |
| 2022-06-24 | 38.98 | $9.80 | 7264 |
| 2022-06-23 | 38.24 | $9.81 | 1305 |
| 2022-06-22 | 37.45 | $9.80 | 910 |
| 2022-06-21 | 37.13 | $9.80 | 2780 |
| 2022-06-17 | 36.79 | $9.78 | 553 |
| 2022-06-16 | 36.43 | $9.81 | 1921 |
| 2022-06-15 | 36.44 | $9.78 | 116 |
| 2022-06-14 | 36.80 | $9.80 | 13621 |
| 2022-06-13 | 36.94 | $9.80 | — |
| 2022-06-10 | 36.87 | $9.80 | 29839 |
| 2022-06-09 | 36.78 | $9.83 | 3758 |
| 2022-06-08 | 36.96 | $9.79 | 42460 |
| 2022-06-07 | 37.20 | $9.81 | 1413 |
| 2022-06-06 | 37.01 | $9.82 | 10556 |
| 2022-06-03 | 36.81 | $9.81 | 199 |
| 2022-06-02 | 36.84 | $9.80 | 267705 |
| 2022-06-01 | 36.92 | $9.77 | 35011 |
| 2022-05-31 | 37.00 | $9.77 | 448574 |
| 2022-05-27 | 37.14 | $9.78 | 345448 |
| 2022-05-26 | 37.28 | $9.80 | 9984 |
| 2022-05-25 | 36.97 | $9.80 | 303771 |
| 2022-05-24 | 36.97 | $9.78 | 35909 |
| 2022-05-23 | 36.98 | $9.81 | 543905 |
| 2022-05-20 | 36.98 | $9.78 | 15212 |
| 2022-05-19 | 37.42 | $9.76 | 82952 |
| 2022-05-18 | 37.94 | $9.77 | 9617 |
| 2022-05-17 | 38.14 | $9.77 | 3455 |
| 2022-05-16 | 38.35 | $9.78 | 927408 |
| 2022-05-13 | 38.41 | $9.77 | 12765 |
| 2022-05-12 | 38.47 | $9.77 | 42479 |
| 2022-05-11 | 38.53 | $9.78 | 65464 |
| 2022-05-10 | 38.37 | $9.79 | 24503 |
| 2022-05-09 | 37.81 | $9.81 | 822 |
| 2022-05-06 | 36.90 | $9.81 | 279 |
| 2022-05-05 | 37.35 | $9.81 | 10228 |
| 2022-05-04 | 37.82 | $9.82 | 22819 |
| 2022-05-03 | 38.31 | $9.83 | 1356 |
| 2022-05-02 | 38.45 | $9.82 | 4724 |
| 2022-04-29 | 39.12 | $9.82 | 6582 |
| 2022-04-28 | 39.82 | $9.83 | 214 |
| 2022-04-27 | 40.18 | $9.81 | 619115 |
| 2022-04-26 | 40.60 | $9.81 | 39897 |
| 2022-04-25 | 41.19 | $9.81 | 50351 |
| 2022-04-22 | 41.82 | $9.80 | 335 |
| 2022-04-21 | 42.63 | $9.86 | 115 |
| 2022-04-20 | 42.25 | $9.81 | 380 |
| 2022-04-19 | 42.29 | $9.80 | 29831 |
| 2022-04-18 | 42.33 | $9.82 | 139 |
| 2022-04-14 | 41.90 | $9.84 | 6193 |
| 2022-04-13 | 41.44 | $9.82 | 5171 |
| 2022-04-12 | 41.13 | $9.82 | 1940 |
| 2022-04-11 | 40.64 | $9.80 | 102814 |
| 2022-04-08 | 40.14 | $9.80 | 15747 |
| 2022-04-07 | 39.15 | $9.83 | 1572 |
| 2022-04-06 | 37.55 | $9.81 | 1560 |
| 2022-04-05 | 35.91 | $9.81 | 52804 |
| 2022-04-04 | 33.94 | $9.87 | 13704 |
| 2022-04-01 | 31.86 | $9.81 | 1126 |
| 2022-03-31 | 29.87 | $9.82 | 10931 |
| 2022-03-30 | 27.77 | $9.78 | 108700 |
| 2022-03-29 | 25.57 | $9.81 | 39055 |
| 2022-03-28 | 24.35 | $9.78 | 6075 |
| 2022-03-25 | 23.98 | $9.79 | — |
| 2022-03-24 | 23.23 | $9.79 | 341283 |
| 2022-03-23 | 22.44 | $9.79 | 448 |
| 2022-03-22 | 21.69 | $9.78 | 19469 |
| 2022-03-21 | 20.56 | $9.78 | 3848 |
| 2022-03-18 | 19.38 | $9.76 | 4827 |
| 2022-03-17 | 18.27 | $9.78 | 59342 |
| 2022-03-16 | 17.10 | $9.75 | 596 |
| 2022-03-15 | 16.87 | $9.75 | 9379 |
| 2022-03-14 | 17.36 | $9.75 | 69471 |
| 2022-03-11 | 17.71 | $9.76 | 5417 |
| 2022-03-10 | 18.08 | $9.75 | 2404 |
| 2022-03-09 | 18.47 | $9.75 | 27042 |
| 2022-03-08 | 19.28 | $9.75 | 5577 |
| 2022-03-07 | 20.25 | $9.75 | 117505 |
| 2022-03-04 | 21.27 | $9.77 | 27172 |
| 2022-03-03 | 22.34 | $9.77 | 28468 |
| 2022-03-02 | 23.47 | $9.75 | 8690 |
| 2022-03-01 | 23.73 | $9.74 | 399038 |
| 2022-02-28 | 24.10 | $9.74 | 27875 |
| 2022-02-25 | 23.82 | $9.74 | 84639 |
| 2022-02-24 | 23.52 | $9.70 | 24176 |
| 2022-02-23 | 23.39 | $9.71 | 3468 |
| 2022-02-22 | 23.26 | $9.72 | 24574 |
| 2022-02-18 | 23.12 | $9.70 | 5375 |
| 2022-02-17 | 23.32 | $9.72 | 725 |
| 2022-02-16 | 22.94 | $9.70 | 311 |
| 2022-02-15 | 22.54 | $9.74 | 51265 |
| 2022-02-14 | 22.12 | $9.70 | 12604 |
| 2022-02-11 | 21.83 | $9.70 | 23964 |
| 2022-02-10 | 21.24 | $9.70 | 792 |
| 2022-02-09 | 21.27 | $9.70 | 34506 |
| 2022-02-08 | 21.30 | $9.72 | 1555 |
| 2022-02-07 | 21.95 | $9.72 | 6631 |
| 2022-02-04 | 22.49 | $9.70 | 28465 |
| 2022-02-03 | 23.07 | $9.73 | 2020 |
| 2022-02-02 | 23.67 | $9.70 | 25811 |
| 2022-02-01 | 24.30 | $9.70 | 23222 |
| 2022-01-31 | 25.16 | $9.69 | 10822 |
| 2022-01-28 | 26.25 | $9.69 | 44768 |
| 2022-01-27 | 27.40 | $9.72 | 77996 |
| 2022-01-26 | 27.95 | $9.72 | 3688 |
| 2022-01-25 | 28.52 | $9.72 | 11525 |
| 2022-01-24 | 29.13 | $9.72 | 31785 |
| 2022-01-21 | 29.31 | $9.77 | 48306 |
| 2022-01-20 | 29.49 | $9.76 | 63252 |
| 2022-01-19 | 29.69 | $9.74 | 3925 |
| 2022-01-18 | 30.31 | $9.74 | 8201 |
| 2022-01-14 | 30.96 | $9.76 | 24016 |
| 2022-01-13 | 31.65 | $9.73 | 10138 |
| 2022-01-12 | 32.81 | $9.74 | 1046 |
| 2022-01-11 | 33.83 | $9.72 | 5829 |
| 2022-01-10 | 35.06 | $9.72 | 3062 |
| 2022-01-07 | 36.35 | $9.74 | 2965 |
| 2022-01-06 | 37.53 | $9.72 | 239507 |
| 2022-01-05 | 38.61 | $9.73 | 8403 |
| 2022-01-04 | 39.56 | $9.74 | 3768 |
| 2022-01-03 | 40.58 | $9.73 | 192368 |
| 2021-12-31 | 41.87 | $9.76 | 7701 |
| 2021-12-30 | 43.24 | $9.74 | 3051 |
| 2021-12-29 | 44.36 | $9.76 | 16288 |
| 2021-12-28 | 45.38 | $9.76 | 19880 |
| 2021-12-27 | 46.46 | $9.75 | 7375 |
| 2021-12-23 | 47.78 | $9.73 | 15371 |
| 2021-12-22 | 49.26 | $9.73 | 4235 |
| 2021-12-21 | 50.82 | $9.75 | 622700 |
| 2021-12-20 | 52.05 | $9.74 | 28174 |
| 2021-12-17 | 53.34 | $9.75 | 3708 |
| 2021-12-16 | 54.86 | $9.76 | — |
| 2021-12-15 | 56.18 | $9.76 | 37409 |
| 2021-12-14 | 57.58 | $9.79 | 389901 |
| 2021-12-13 | 58.79 | $9.80 | 26652 |
| 2021-12-10 | 59.57 | $9.80 | 312958 |
| 2021-12-09 | 60.46 | $9.80 | 9772 |
| 2021-12-08 | 61.39 | $9.80 | 18367 |
| 2021-12-07 | 62.36 | $9.83 | 25702 |
| 2021-12-06 | 63.14 | $9.82 | 39746 |
| 2021-12-03 | 63.89 | $9.81 | 66396 |
| 2021-12-02 | 64.68 | $9.84 | 22468 |
| 2021-12-01 | 65.59 | $9.83 | 367817 |
| 2021-11-30 | 66.49 | $9.85 | 480458 |
| 2021-11-29 | 67.05 | $9.90 | 17902 |
| 2021-11-26 | 67.04 | $9.92 | 8657 |
| 2021-11-24 | 67.08 | $9.92 | 24991 |
| 2021-11-23 | 67.12 | $9.85 | 419212 |
| 2021-11-22 | 67.34 | $9.84 | 220056 |
| 2021-11-19 | 67.57 | $9.86 | 34283 |
| 2021-11-18 | 67.82 | $9.83 | 21306 |
| 2021-11-17 | 68.12 | $9.83 | 103166 |
| 2021-11-16 | 68.44 | $9.84 | 47958 |
| 2021-11-15 | 68.80 | $9.84 | 123008 |
| 2021-11-12 | 69.09 | $9.81 | 31152 |
| 2021-11-11 | 69.59 | $9.83 | 52364 |
| 2021-11-10 | 69.83 | $9.83 | 24693 |
| 2021-11-09 | 69.90 | $9.85 | 610423 |
| 2021-11-08 | 69.69 | $9.89 | 12058 |
| 2021-11-05 | 69.53 | $9.82 | 3563 |
| 2021-11-04 | 69.42 | $9.83 | 5158 |
| 2021-11-03 | 69.21 | $9.82 | 11164 |
| 2021-11-02 | 68.99 | $9.80 | 17551 |
| 2021-11-01 | 68.76 | $9.80 | 127694 |
| 2021-10-29 | 68.52 | $9.82 | 17418 |
| 2021-10-28 | 68.03 | $9.82 | 34832 |
| 2021-10-27 | 67.52 | $9.82 | 164891 |
| 2021-10-26 | 66.85 | $9.82 | 84358 |
| 2021-10-25 | 66.13 | $9.88 | 289660 |
| 2021-10-22 | 65.38 | $9.79 | 1.0M |
| 2021-10-21 | 64.59 | $9.76 | 3909 |
| 2021-10-20 | 64.80 | $9.76 | 680831 |
| 2021-10-19 | 65.02 | $9.77 | 123786 |
| 2021-10-18 | 65.15 | $9.75 | 5411 |
| 2021-10-15 | 65.27 | $9.77 | 1476 |
| 2021-10-14 | 65.50 | $9.79 | 7929 |
| 2021-10-13 | 65.74 | $9.77 | 8477 |
| 2021-10-12 | 66.13 | $9.74 | 18240 |
| 2021-10-11 | 66.36 | $9.73 | 928 |
| 2021-10-08 | 66.69 | $9.77 | 9188 |
| 2021-10-07 | 67.04 | $9.77 | 2498 |
| 2021-10-06 | 67.32 | $9.77 | 300749 |
| 2021-10-05 | 67.63 | $9.77 | 3854 |
| 2021-10-04 | 68.00 | $9.77 | 11222 |
| 2021-10-01 | 68.39 | $9.74 | 5734 |
| 2021-09-30 | 68.93 | $9.69 | 300 |
| 2021-09-29 | 69.61 | $9.74 | 1276 |
| 2021-09-28 | 70.13 | $9.78 | 44115 |
| 2021-09-27 | 70.68 | $9.72 | 624 |
| 2021-09-24 | 71.35 | $9.73 | 78629 |
| 2021-09-23 | 72.06 | $9.74 | 77236 |
| 2021-09-22 | 72.81 | $9.77 | 1231 |
| 2021-09-21 | 73.09 | $9.77 | 1001 |
| 2021-09-20 | 73.32 | $9.71 | 575 |
| 2021-09-17 | 73.57 | $9.76 | 550 |
| 2021-09-16 | 73.57 | $9.66 | 265 |
| 2021-09-15 | 73.67 | $9.77 | 796 |
| 2021-09-14 | 73.57 | $9.78 | 2579 |
| 2021-09-13 | 73.45 | $9.71 | 2091 |
| 2021-09-10 | 73.34 | $9.72 | 342146 |
| 2021-09-09 | 73.22 | $9.72 | 1532 |
| 2021-09-08 | 73.11 | $9.74 | 306029 |
| 2021-09-07 | 73.00 | $9.75 | 7476 |
| 2021-09-03 | 72.80 | $9.75 | — |
| 2021-09-02 | 72.63 | $9.75 | 5170 |
| 2021-09-01 | 72.45 | $9.75 | 17840 |
| 2021-08-31 | 72.15 | $9.73 | 6211 |
| 2021-08-30 | 71.84 | $9.72 | 15884 |
| 2021-08-27 | 71.53 | $9.73 | 1473 |
| 2021-08-26 | 71.06 | $9.73 | 40229 |
| 2021-08-25 | 70.57 | $10.00 | 24492 |
| 2021-08-24 | 69.99 | $9.70 | 759 |
| 2021-08-23 | 69.48 | $9.73 | 1163 |
| 2021-08-20 | 68.94 | $9.68 | 5006 |
| 2021-08-19 | 68.38 | $9.67 | 6320 |
| 2021-08-18 | 67.79 | $9.72 | 18076 |
| 2021-08-17 | 66.73 | $9.70 | 45585 |
| 2021-08-16 | 65.61 | $9.88 | 50879 |
| 2021-08-13 | 64.34 | $9.70 | 56991 |
| 2021-08-12 | 63.00 | $9.75 | 18918 |
| 2021-08-11 | 61.32 | $9.77 | 279091 |
| 2021-08-10 | 59.53 | $9.76 | 757269 |
| 2021-08-09 | 57.64 | $9.74 | 55344 |
| 2021-08-06 | 55.65 | $9.74 | 4221 |
| 2021-08-05 | 53.57 | $9.73 | 28518 |
| 2021-08-04 | 51.38 | $9.71 | 8961 |
| 2021-08-03 | 49.08 | $9.70 | 7060 |
| 2021-08-02 | 46.66 | $9.67 | — |
| 2021-07-30 | 44.11 | $9.67 | 9391 |
| 2021-07-29 | 41.43 | $9.68 | 302 |
| 2021-07-28 | 38.62 | $9.66 | 150 |
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