Is Sumitomo Corporation (SSUMF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Sumitomo Corporation (SSUMF) research center and poll results.
OTC : SSUMF
Sumitomo Corporation
$9.75 USD
$0.1 (1.04%)
- Volume
- 200
- Average Volume
- 6.21K
- Market Capitalization
- $46.2B
- P/E Ratio
- 12.13
- Dividend Yield
- 2.48%
- Price Target
- Year High
- $50.33
- Year Low
- $9.18
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.27
- Current Ratio
- $1.38
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
14.67
2026-07-17
Close Price
$9.74
Vol: 1000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.29
Average
6.13
Maximum
15.25
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.67 | $9.74 | 1000 |
| 2026-07-16 | 14.68 | $9.65 | 105400 |
| 2026-07-15 | 14.69 | $9.51 | 1 |
| 2026-07-14 | 14.69 | $9.51 | 19500 |
| 2026-07-13 | 14.68 | $9.18 | 579 |
| 2026-07-10 | 14.72 | $9.18 | 1400 |
| 2026-07-09 | 14.75 | $9.90 | 3200 |
| 2026-07-08 | 14.79 | $9.76 | 1604 |
| 2026-07-07 | 14.83 | $9.76 | 200 |
| 2026-07-06 | 14.88 | $10.25 | 2526 |
| 2026-07-02 | 14.90 | $10.86 | 1000 |
| 2026-07-01 | 14.89 | $9.93 | 1000 |
| 2026-06-30 | 14.93 | $9.93 | 1800 |
| 2026-06-29 | 14.98 | $10.10 | 430 |
| 2026-06-26 | 15.07 | $9.84 | 1312 |
| 2026-06-25 | 15.16 | $9.53 | 8044 |
| 2026-06-24 | 15.25 | $42.11 | 151 |
| 2026-06-23 | 13.70 | $42.11 | 151 |
| 2026-06-22 | 12.16 | $42.11 | 151 |
| 2026-06-18 | 10.60 | $10.53 | 3280 |
| 2026-06-17 | 10.63 | $9.89 | 604 |
| 2026-06-16 | 10.70 | $9.89 | 800 |
| 2026-06-15 | 10.80 | $9.38 | 604 |
| 2026-06-12 | 10.96 | $9.38 | 123244 |
| 2026-06-11 | 11.12 | $10.00 | 604 |
| 2026-06-10 | 11.25 | $9.66 | 26800 |
| 2026-06-09 | 11.34 | $10.70 | 240 |
| 2026-06-08 | 11.38 | $10.70 | — |
| 2026-06-05 | 11.42 | $10.70 | 120 |
| 2026-06-04 | 11.45 | $10.70 | — |
| 2026-06-03 | 11.45 | $10.70 | 120 |
| 2026-06-02 | 11.43 | $10.70 | 5292 |
| 2026-06-01 | 11.42 | $10.91 | 187600 |
| 2026-05-29 | 11.41 | $11.79 | 1600 |
| 2026-05-28 | 11.27 | $11.73 | 43004 |
| 2026-05-27 | 11.12 | $11.25 | 43004 |
| 2026-05-26 | 11.00 | $11.25 | 43004 |
| 2026-05-22 | 10.90 | $11.25 | 43004 |
| 2026-05-21 | 10.82 | $10.81 | 43004 |
| 2026-05-20 | 10.73 | $11.25 | 43004 |
| 2026-05-19 | 10.61 | $11.25 | 43004 |
| 2026-05-18 | 10.52 | $11.81 | 43004 |
| 2026-05-15 | 10.41 | $12.58 | — |
| 2026-05-14 | 10.26 | $12.58 | 43004 |
| 2026-05-13 | 10.13 | $12.58 | 43004 |
| 2026-05-12 | 9.97 | $11.48 | 43004 |
| 2026-05-11 | 9.86 | $11.48 | 483200 |
| 2026-05-08 | 9.78 | $11.52 | 5200 |
| 2026-05-07 | 9.69 | $11.39 | 1272 |
| 2026-05-06 | 9.62 | $10.63 | 5720 |
| 2026-05-05 | 9.55 | $10.40 | 540 |
| 2026-05-04 | 9.50 | $10.40 | 1200 |
| 2026-05-01 | 9.46 | $10.81 | 111200 |
| 2026-04-30 | 9.37 | $8.85 | 400 |
| 2026-04-29 | 9.42 | $8.85 | 400 |
| 2026-04-28 | 9.41 | $8.85 | 400 |
| 2026-04-27 | 9.42 | $9.18 | 1200 |
| 2026-04-24 | 9.42 | $9.63 | 840 |
| 2026-04-23 | 9.37 | $8.98 | 400 |
| 2026-04-22 | 9.37 | $8.98 | 2120 |
| 2026-04-21 | 9.36 | $9.49 | 400 |
| 2026-04-20 | 9.32 | $9.49 | 480 |
| 2026-04-17 | 9.28 | $9.60 | 4800 |
| 2026-04-16 | 9.26 | $9.94 | 2400 |
| 2026-04-15 | 9.23 | $9.45 | 900 |
| 2026-04-14 | 9.20 | $9.31 | 1600 |
| 2026-04-13 | 9.18 | $9.77 | 2880 |
| 2026-04-10 | 9.14 | $9.88 | 400 |
| 2026-04-09 | 9.08 | $9.88 | 1260 |
| 2026-04-08 | 9.02 | $9.35 | — |
| 2026-04-07 | 8.99 | $9.35 | 1600 |
| 2026-04-06 | 8.95 | $9.50 | 14800 |
| 2026-04-02 | 8.96 | $9.07 | 4000 |
| 2026-04-01 | 9.00 | $9.77 | 800 |
| 2026-03-31 | 9.00 | $8.79 | 12000 |
| 2026-03-30 | 9.05 | $9.07 | 400 |
| 2026-03-27 | 9.12 | $9.07 | 800 |
| 2026-03-26 | 9.20 | $8.74 | 4000 |
| 2026-03-25 | 9.28 | $8.80 | 400 |
| 2026-03-24 | 9.38 | $8.80 | 1636 |
| 2026-03-23 | 9.43 | $8.80 | 72000 |
| 2026-03-20 | 9.52 | $8.72 | 6000 |
| 2026-03-19 | 9.62 | $9.21 | — |
| 2026-03-18 | 9.69 | $9.21 | 11600 |
| 2026-03-17 | 9.77 | $9.00 | 3200 |
| 2026-03-16 | 9.86 | $8.90 | 440 |
| 2026-03-13 | 9.93 | $8.90 | 452 |
| 2026-03-12 | 10.02 | $8.67 | 1200 |
| 2026-03-11 | 10.13 | $8.67 | 1200 |
| 2026-03-10 | 10.22 | $8.67 | 1200 |
| 2026-03-09 | 10.32 | $8.67 | 5600 |
| 2026-03-06 | 10.38 | $9.75 | 1200 |
| 2026-03-05 | 10.37 | $9.75 | 1200 |
| 2026-03-04 | 10.39 | $9.75 | 2052 |
| 2026-03-03 | 10.40 | $9.75 | 16552 |
| 2026-03-02 | 10.42 | $10.60 | 400 |
| 2026-02-27 | 10.43 | $10.60 | 109200 |
| 2026-02-26 | 10.45 | $10.31 | 800 |
| 2026-02-25 | 10.44 | $10.79 | 7600 |
| 2026-02-24 | 10.41 | $9.94 | 8492 |
| 2026-02-23 | 10.42 | $10.63 | 400 |
| 2026-02-20 | 10.39 | $10.63 | — |
| 2026-02-19 | 10.35 | $10.63 | 448 |
| 2026-02-18 | 10.30 | $10.78 | 1200 |
| 2026-02-17 | 10.25 | $10.73 | 142400 |
| 2026-02-13 | 10.19 | $10.29 | 112800 |
| 2026-02-12 | 10.15 | $10.83 | 98800 |
| 2026-02-11 | 10.09 | $10.74 | 744196 |
| 2026-02-10 | 10.03 | $10.63 | 114544 |
| 2026-02-09 | 9.96 | $10.50 | 246504 |
| 2026-02-06 | 9.89 | $9.98 | 90504 |
| 2026-02-05 | 9.86 | $9.60 | 160400 |
| 2026-02-04 | 9.83 | $10.04 | 800 |
| 2026-02-03 | 9.79 | $10.04 | 6400 |
| 2026-02-02 | 9.74 | $10.09 | 800 |
| 2026-01-30 | 9.65 | $10.88 | — |
| 2026-01-29 | 9.56 | $10.88 | 3200 |
| 2026-01-28 | 9.47 | $10.25 | 6400 |
| 2026-01-27 | 9.40 | $10.16 | 5200 |
| 2026-01-26 | 9.33 | $10.00 | 8400 |
| 2026-01-23 | 9.26 | $10.11 | 2800 |
| 2026-01-22 | 9.20 | $9.81 | 2800 |
| 2026-01-21 | 9.15 | $9.67 | 6076 |
| 2026-01-20 | 9.10 | $9.75 | 166092 |
| 2026-01-16 | 9.05 | $9.55 | 2800 |
| 2026-01-15 | 9.01 | $9.55 | 2800 |
| 2026-01-14 | 8.95 | $9.55 | 7200 |
| 2026-01-13 | 8.91 | $9.54 | 142800 |
| 2026-01-12 | 8.87 | $9.19 | 7368 |
| 2026-01-09 | 8.83 | $9.25 | 9600 |
| 2026-01-08 | 8.78 | $9.32 | 4400 |
| 2026-01-07 | 8.72 | $9.04 | 209600 |
| 2026-01-06 | 8.67 | $9.15 | — |
| 2026-01-05 | 8.62 | $9.15 | 113600 |
| 2026-01-02 | 8.56 | $8.16 | 14476 |
| 2025-12-31 | 8.55 | $9.06 | 12000 |
| 2025-12-30 | 8.50 | $9.14 | 5668 |
| 2025-12-29 | 8.44 | $8.85 | 70888 |
| 2025-12-26 | 8.38 | $8.72 | 2800 |
| 2025-12-24 | 8.32 | $8.69 | 2000 |
| 2025-12-23 | 8.27 | $8.79 | 2400 |
| 2025-12-22 | 8.22 | $8.79 | 2400 |
| 2025-12-19 | 8.16 | $8.79 | 2400 |
| 2025-12-18 | 8.09 | $8.70 | 2400 |
| 2025-12-17 | 8.02 | $8.70 | 2400 |
| 2025-12-16 | 7.95 | $8.43 | 2400 |
| 2025-12-15 | 7.92 | $8.75 | 50932 |
| 2025-12-12 | 7.87 | $8.81 | 4840 |
| 2025-12-11 | 7.82 | $8.25 | — |
| 2025-12-10 | 7.79 | $8.25 | 824 |
| 2025-12-09 | 7.77 | $8.25 | 800 |
| 2025-12-08 | 7.74 | $8.06 | 205600 |
| 2025-12-05 | 7.72 | $8.00 | 2800 |
| 2025-12-04 | 7.69 | $8.06 | 2460 |
| 2025-12-03 | 7.64 | $7.88 | 9692 |
| 2025-12-02 | 7.59 | $8.18 | 800 |
| 2025-12-01 | 7.55 | $7.75 | 1220 |
| 2025-11-28 | 7.53 | $7.67 | 14700 |
| 2025-11-26 | 7.54 | $7.67 | 14700 |
| 2025-11-25 | 7.52 | $7.67 | — |
| 2025-11-24 | 7.53 | $7.67 | 14700 |
| 2025-11-21 | 7.53 | $7.56 | 29600 |
| 2025-11-20 | 7.53 | $7.41 | 118160 |
| 2025-11-19 | 7.53 | $7.38 | 4200 |
| 2025-11-18 | 7.54 | $7.38 | 25200 |
| 2025-11-17 | 7.54 | $7.77 | 58160 |
| 2025-11-14 | 7.52 | $7.78 | 293704 |
| 2025-11-13 | 7.48 | $7.74 | 4200 |
| 2025-11-12 | 7.46 | $7.74 | 4200 |
| 2025-11-11 | 7.44 | $7.74 | 4200 |
| 2025-11-10 | 7.43 | $7.74 | 145600 |
| 2025-11-07 | 7.41 | $7.51 | 1600 |
| 2025-11-06 | 7.40 | $7.51 | 1628 |
| 2025-11-05 | 7.40 | $7.03 | 2040 |
| 2025-11-04 | 7.42 | $6.80 | 2800 |
| 2025-11-03 | 7.45 | $7.43 | 1000 |
| 2025-10-31 | 7.45 | $7.43 | 80400 |
| 2025-10-30 | 7.45 | $7.75 | 1000 |
| 2025-10-29 | 7.42 | $7.44 | 1200 |
| 2025-10-28 | 7.42 | $7.72 | — |
| 2025-10-27 | 7.40 | $7.72 | 5600 |
| 2025-10-24 | 7.39 | $7.54 | — |
| 2025-10-23 | 7.38 | $7.54 | 5600 |
| 2025-10-22 | 7.37 | $7.41 | — |
| 2025-10-21 | 7.37 | $7.41 | — |
| 2025-10-20 | 7.37 | $7.41 | 6400 |
| 2025-10-17 | 7.37 | $6.98 | 2040 |
| 2025-10-16 | 7.40 | $7.38 | 4000 |
| 2025-10-15 | 7.40 | $7.38 | — |
| 2025-10-14 | 7.40 | $7.41 | 10000 |
| 2025-10-13 | 7.40 | $7.47 | 3600 |
| 2025-10-10 | 7.40 | $7.31 | 1240 |
| 2025-10-09 | 7.40 | $7.46 | — |
| 2025-10-08 | 7.40 | $7.46 | 1600 |
| 2025-10-07 | 7.40 | $7.32 | 3600 |
| 2025-10-06 | 7.40 | $7.48 | 2916 |
| 2025-10-03 | 7.40 | $7.36 | 1608 |
| 2025-10-02 | 7.39 | $7.27 | 1208 |
| 2025-10-01 | 7.39 | $7.33 | 840 |
| 2025-09-30 | 7.38 | $7.38 | 2860 |
| 2025-09-29 | 7.35 | $7.42 | 14000 |
| 2025-09-26 | 7.33 | $7.43 | 2400 |
| 2025-09-25 | 7.31 | $7.38 | — |
| 2025-09-24 | 7.28 | $7.38 | 15340 |
| 2025-09-23 | 7.26 | $7.38 | 804 |
| 2025-09-22 | 7.24 | $7.50 | — |
| 2025-09-19 | 7.21 | $7.50 | 1380 |
| 2025-09-18 | 7.18 | $7.38 | 580 |
| 2025-09-17 | 7.15 | $7.40 | — |
| 2025-09-16 | 7.12 | $7.40 | — |
| 2025-09-15 | 7.08 | $7.40 | — |
| 2025-09-12 | 7.04 | $7.40 | 6456 |
| 2025-09-11 | 7.00 | $7.40 | — |
| 2025-09-10 | 6.97 | $7.40 | 3600 |
| 2025-09-09 | 6.95 | $7.47 | — |
| 2025-09-08 | 6.91 | $7.47 | 6000 |
| 2025-09-05 | 6.87 | $7.18 | 1696 |
| 2025-09-04 | 6.85 | $7.17 | 400 |
| 2025-09-03 | 6.83 | $7.18 | 1240 |
| 2025-09-02 | 6.80 | $6.75 | 23696 |
| 2025-08-29 | 6.79 | $7.00 | 432 |
| 2025-08-28 | 6.76 | $7.00 | 1600 |
| 2025-08-27 | 6.74 | $6.92 | 4428 |
| 2025-08-26 | 6.71 | $6.92 | — |
| 2025-08-25 | 6.69 | $6.92 | 1200 |
| 2025-08-22 | 6.67 | $6.92 | 876 |
| 2025-08-21 | 6.66 | $6.83 | 3780 |
| 2025-08-20 | 6.65 | $6.86 | 24940 |
| 2025-08-19 | 6.63 | $6.73 | 1292 |
| 2025-08-18 | 6.60 | $6.68 | — |
| 2025-08-15 | 6.58 | $6.68 | 281600 |
| 2025-08-14 | 6.56 | $6.51 | 5740 |
| 2025-08-13 | 6.54 | $6.89 | 6080 |
| 2025-08-12 | 6.51 | $6.84 | 596 |
| 2025-08-11 | 6.48 | $6.70 | 1600 |
| 2025-08-08 | 6.47 | $6.66 | 1200 |
| 2025-08-07 | 6.48 | $6.74 | 980 |
| 2025-08-06 | 6.48 | $6.87 | 6000 |
| 2025-08-05 | 6.45 | $6.60 | 1600 |
| 2025-08-04 | 6.43 | $6.50 | 860 |
| 2025-08-01 | 6.43 | $6.50 | — |
| 2025-07-31 | 6.42 | $6.50 | — |
| 2025-07-30 | 6.42 | $6.35 | 23200 |
| 2025-07-29 | 6.42 | $6.50 | — |
| 2025-07-28 | 6.42 | $6.50 | 2400 |
| 2025-07-25 | 6.41 | $6.69 | — |
| 2025-07-24 | 6.39 | $6.69 | 1600 |
| 2025-07-23 | 6.37 | $6.47 | 40000 |
| 2025-07-22 | 6.36 | $6.21 | — |
| 2025-07-21 | 6.37 | $6.21 | — |
| 2025-07-18 | 6.37 | $6.21 | 400 |
| 2025-07-17 | 6.37 | $6.25 | 2016 |
| 2025-07-16 | 6.37 | $6.19 | — |
| 2025-07-15 | 6.37 | $6.19 | 1208 |
| 2025-07-14 | 6.38 | $6.66 | 18016 |
| 2025-07-11 | 6.36 | $6.71 | — |
| 2025-07-10 | 6.34 | $6.71 | 2000 |
| 2025-07-09 | 6.31 | $6.36 | 284800 |
| 2025-07-08 | 6.31 | $6.26 | 145212 |
| 2025-07-07 | 6.31 | $6.36 | 28820 |
| 2025-07-03 | 6.33 | $6.41 | — |
| 2025-07-02 | 6.30 | $6.41 | 3348 |
| 2025-07-01 | 6.28 | $6.45 | 7248 |
| 2025-06-30 | 6.26 | $6.45 | 8800 |
| 2025-06-27 | 6.24 | $6.28 | 1600 |
| 2025-06-26 | 6.24 | $6.27 | 9200 |
| 2025-06-25 | 6.26 | $6.26 | 808 |
| 2025-06-24 | 6.27 | $6.35 | — |
| 2025-06-23 | 6.27 | $6.35 | 26400 |
| 2025-06-20 | 6.28 | $6.25 | — |
| 2025-06-18 | 6.30 | $6.25 | — |
| 2025-06-17 | 6.30 | $6.25 | 1200 |
| 2025-06-16 | 6.31 | $6.26 | — |
| 2025-06-13 | 6.31 | $6.26 | — |
| 2025-06-12 | 6.31 | $6.26 | 400 |
| 2025-06-11 | 6.32 | $6.26 | 2400 |
| 2025-06-10 | 6.32 | $6.25 | — |
| 2025-06-09 | 6.32 | $6.25 | 1200 |
| 2025-06-06 | 6.32 | $6.39 | 16520 |
| 2025-06-05 | 6.32 | $6.63 | 2492 |
| 2025-06-04 | 6.30 | $5.95 | — |
| 2025-06-03 | 6.32 | $5.95 | — |
| 2025-06-02 | 6.33 | $5.95 | 1296 |
| 2025-05-30 | 6.33 | $6.18 | 3752 |
| 2025-05-29 | 6.33 | $6.30 | 19376 |
| 2025-05-28 | 6.33 | $6.50 | — |
| 2025-05-27 | 6.32 | $6.50 | 8028 |
| 2025-05-23 | 6.31 | $6.50 | 1680 |
| 2025-05-22 | 6.29 | $6.50 | 1320 |
| 2025-05-21 | 6.26 | $6.53 | 3600 |
| 2025-05-20 | 6.23 | $6.26 | 4952 |
| 2025-05-19 | 6.21 | $6.46 | 19200 |
| 2025-05-16 | 6.18 | $6.24 | — |
| 2025-05-15 | 6.17 | $6.24 | 4580 |
| 2025-05-14 | 6.13 | $6.62 | 7760 |
| 2025-05-13 | 6.09 | $6.13 | 800 |
| 2025-05-12 | 6.07 | $6.26 | 2400 |
| 2025-05-09 | 6.03 | $6.26 | 16180 |
| 2025-05-08 | 5.99 | $6.38 | — |
| 2025-05-07 | 5.92 | $6.38 | 26576 |
| 2025-05-06 | 5.86 | $6.16 | 6800 |
| 2025-05-05 | 5.81 | $6.19 | 12904 |
| 2025-05-02 | 5.77 | $6.00 | 5200 |
| 2025-05-01 | 5.73 | $6.25 | — |
| 2025-04-30 | 5.70 | $6.25 | — |
| 2025-04-29 | 5.68 | $6.25 | 4800 |
| 2025-04-28 | 5.65 | $6.28 | 4400 |
| 2025-04-25 | 5.65 | $6.06 | 1200 |
| 2025-04-24 | 5.65 | $6.01 | 3752 |
| 2025-04-23 | 5.66 | $5.93 | 2000 |
| 2025-04-22 | 5.67 | $5.92 | 4552 |
| 2025-04-21 | 5.68 | $5.88 | 2400 |
| 2025-04-17 | 5.70 | $5.88 | 7200 |
| 2025-04-16 | 5.72 | $5.60 | 2096 |
| 2025-04-15 | 5.74 | $5.69 | 6196 |
| 2025-04-14 | 5.76 | $5.68 | 4452 |
| 2025-04-11 | 5.79 | $5.55 | 2004 |
| 2025-04-10 | 5.80 | $5.44 | 1200 |
| 2025-04-09 | 5.82 | $5.01 | 18824 |
| 2025-04-08 | 5.86 | $5.14 | 21600 |
| 2025-04-07 | 5.89 | $5.09 | 2132 |
| 2025-04-04 | 5.92 | $5.44 | 10000 |
| 2025-04-03 | 5.94 | $5.19 | 2000 |
| 2025-04-02 | 5.97 | $5.76 | 5200 |
| 2025-04-01 | 5.97 | $5.75 | 401600 |
| 2025-03-31 | 5.96 | $5.75 | 3200 |
| 2025-03-28 | 5.96 | $6.18 | 13600 |
| 2025-03-27 | 5.93 | $6.12 | 58456 |
| 2025-03-26 | 5.91 | $6.16 | 14000 |
| 2025-03-25 | 5.89 | $6.23 | 334916 |
| 2025-03-24 | 5.87 | $6.10 | 2800 |
| 2025-03-21 | 5.84 | $6.23 | 32476 |
| 2025-03-20 | 5.78 | $6.25 | 4892 |
| 2025-03-19 | 5.72 | $6.13 | 3776 |
| 2025-03-18 | 5.67 | $6.00 | 22800 |
| 2025-03-17 | 5.65 | $6.22 | 5200 |
| 2025-03-14 | 5.61 | $5.75 | 5636 |
| 2025-03-13 | 5.60 | $5.85 | 800 |
| 2025-03-12 | 5.58 | $5.80 | 6400 |
| 2025-03-11 | 5.57 | $5.76 | 20164 |
| 2025-03-10 | 5.55 | $5.81 | 22800 |
| 2025-03-07 | 5.54 | $5.80 | 13200 |
| 2025-03-06 | 5.54 | $5.75 | 400 |
| 2025-03-05 | 5.54 | $5.68 | 400 |
| 2025-03-04 | 5.55 | $5.64 | 60420 |
| 2025-03-03 | 5.53 | $5.81 | 6400 |
| 2025-02-28 | 5.49 | $5.51 | 9672 |
| 2025-02-27 | 5.47 | $5.73 | 6000 |
| 2025-02-26 | 5.44 | $5.76 | 4080 |
| 2025-02-25 | 5.40 | $5.75 | 7600 |
| 2025-02-24 | 5.38 | $5.56 | 40400 |
| 2025-02-21 | 5.36 | $5.09 | — |
| 2025-02-20 | 5.38 | $5.09 | — |
| 2025-02-19 | 5.39 | $5.09 | 6028 |
| 2025-02-18 | 5.39 | $5.50 | — |
| 2025-02-14 | 5.37 | $5.50 | — |
| 2025-02-13 | 5.36 | $5.50 | — |
| 2025-02-12 | 5.34 | $5.50 | — |
| 2025-02-11 | 5.32 | $5.50 | — |
| 2025-02-10 | 5.29 | $5.50 | — |
| 2025-02-07 | 5.29 | $5.50 | 596 |
| 2025-02-06 | 5.28 | $5.75 | — |
| 2025-02-05 | 5.26 | $5.75 | 2400 |
| 2025-02-04 | 5.24 | $5.93 | 6016 |
| 2025-02-03 | 5.22 | $5.34 | 20000 |
| 2025-01-31 | 5.22 | $5.04 | — |
| 2025-01-30 | 5.23 | $5.04 | — |
| 2025-01-29 | 5.24 | $5.04 | — |
| 2025-01-28 | 5.24 | $5.04 | 40880 |
| 2025-01-27 | 5.24 | $5.35 | 1788 |
| 2025-01-24 | 5.23 | $5.23 | 2400 |
| 2025-01-23 | 5.24 | $5.32 | — |
| 2025-01-22 | 5.24 | $5.32 | 2540 |
| 2025-01-21 | 5.26 | $5.15 | — |
| 2025-01-17 | 5.28 | $5.15 | — |
| 2025-01-16 | 5.29 | $5.15 | 37200 |
| 2025-01-15 | 5.31 | $5.15 | 48000 |
| 2025-01-14 | 5.31 | $5.05 | — |
| 2025-01-13 | 5.33 | $5.05 | 43380 |
| 2025-01-10 | 5.33 | $5.36 | — |
| 2025-01-08 | 5.32 | $5.36 | 4400 |
| 2025-01-07 | 5.31 | $5.31 | 6044 |
| 2025-01-06 | 5.30 | $5.50 | 400 |
| 2025-01-03 | 5.29 | $5.36 | — |
| 2025-01-02 | 5.27 | $5.36 | 18556 |
| 2024-12-31 | 5.29 | $5.38 | 432 |
| 2024-12-23 | 5.30 | $5.17 | 46284 |
| 2024-12-20 | 5.31 | $4.96 | 1924 |
| 2024-12-19 | 5.33 | $5.18 | 8888 |
| 2024-12-18 | 5.34 | $5.18 | 164164 |
| 2024-12-17 | 5.35 | $5.25 | 227124 |
| 2024-12-13 | 5.36 | $5.46 | 60896 |
| 2024-12-12 | 5.35 | $5.63 | 6440 |
| 2024-12-11 | 5.33 | $5.53 | 50032 |
| 2024-12-10 | 5.33 | $5.50 | 1280 |
| 2024-12-05 | 5.33 | $5.45 | 3600 |
| 2024-12-04 | 5.35 | $5.20 | 2000 |
| 2024-12-02 | 5.36 | $5.43 | 9760 |
| 2024-11-26 | 5.37 | $5.06 | 408 |
| 2024-11-21 | 5.40 | $5.11 | 5076 |
| 2024-11-20 | 5.44 | $5.18 | 23052 |
| 2024-11-18 | 5.45 | $5.14 | 2800 |
| 2024-11-14 | 5.49 | $5.21 | 7576 |
| 2024-11-11 | 5.51 | $5.11 | 3944 |
| 2024-11-08 | 5.54 | $5.58 | 3472 |
| 2024-11-07 | 5.53 | $5.68 | 920 |
| 2024-11-06 | 5.52 | $5.41 | 2000 |
| 2024-11-05 | 5.55 | $5.30 | 1028 |
| 2024-11-01 | 5.58 | $5.32 | 10180 |
| 2024-10-28 | 5.60 | $5.49 | 1600 |
| 2024-10-24 | 5.59 | $5.32 | 3412 |
| 2024-10-23 | 5.60 | $5.30 | 58296 |
| 2024-10-22 | 5.58 | $5.21 | 10400 |
| 2024-10-16 | 5.57 | $5.51 | 1120 |
| 2024-10-14 | 5.57 | $5.63 | 2000 |
| 2024-10-10 | 5.60 | $5.74 | 456 |
| 2024-10-07 | 5.62 | $5.50 | 22480 |
| 2024-10-01 | 5.66 | $5.68 | 3240 |
| 2024-09-24 | 5.68 | $5.66 | 400 |
| 2024-09-23 | 5.71 | $5.75 | 3800 |
| 2024-09-19 | 5.74 | $5.54 | 1440 |
| 2024-09-13 | 5.77 | $5.86 | 2372 |
| 2024-09-11 | 5.80 | $5.54 | 4744 |
| 2024-09-05 | 5.85 | $5.74 | 1600 |
| 2024-08-28 | 5.87 | $5.49 | 32792 |
| 2024-08-22 | 5.92 | $5.49 | 3756 |
| 2024-08-19 | 5.96 | $6.00 | 1276 |
| 2024-08-15 | 5.97 | $5.73 | 28800 |
| 2024-08-14 | 6.00 | $5.75 | 2200 |
| 2024-08-12 | 6.02 | $5.41 | 948 |
| 2024-08-07 | 6.08 | $5.44 | 25964 |
| 2024-08-06 | 6.12 | $4.94 | 10060 |
| 2024-08-05 | 6.19 | $5.09 | 141208 |
| 2024-08-02 | 6.24 | $5.50 | 8576 |
| 2024-08-01 | 6.27 | $6.08 | 924 |
| 2024-07-31 | 6.26 | $6.24 | 14204 |
| 2024-07-29 | 6.26 | $6.23 | 1008 |
| 2024-07-25 | 6.25 | $6.11 | 1400 |
| 2024-07-24 | 6.25 | $6.21 | 540 |
| 2024-07-23 | 6.24 | $6.35 | 11480 |
| 2024-07-18 | 6.24 | $6.21 | 1208 |
| 2024-07-17 | 6.25 | $6.45 | 15208 |
| 2024-07-16 | 6.24 | $6.46 | 78204 |
| 2024-07-15 | 6.23 | $6.31 | 27008 |
| 2024-07-12 | 6.24 | $6.31 | 1940 |
| 2024-07-11 | 6.25 | $6.31 | 840 |
| 2024-07-10 | 6.25 | $6.31 | 1212 |
| 2024-07-09 | 6.26 | $6.30 | 2160 |
| 2024-07-08 | 6.27 | $6.21 | 2704 |
| 2024-07-05 | 6.28 | $6.44 | 21804 |
| 2024-07-03 | 6.29 | $6.36 | 30400 |
| 2024-06-28 | 6.29 | $6.25 | 10240 |
| 2024-06-27 | 6.30 | $6.19 | 18688 |
| 2024-06-26 | 6.32 | $6.00 | 1428 |
| 2024-06-25 | 6.35 | $6.01 | 2368 |
| 2024-06-24 | 6.38 | $6.08 | 33792 |
| 2024-06-21 | 6.41 | $6.10 | 1240 |
| 2024-06-20 | 6.45 | $6.05 | 18400 |
| 2024-06-18 | 6.47 | $6.16 | 27800 |
| 2024-06-17 | 6.50 | $6.25 | 648 |
| 2024-06-14 | 6.51 | $6.35 | 8848 |
| 2024-06-13 | 6.53 | $6.25 | 1200 |
| 2024-06-12 | 6.56 | $6.45 | 15820 |
| 2024-06-11 | 6.57 | $6.47 | 8220 |
| 2024-06-07 | 6.58 | $6.40 | 41232 |
| 2024-06-06 | 6.61 | $6.40 | 26056 |
| 2024-06-05 | 6.64 | $6.43 | 30412 |
| 2024-06-04 | 6.67 | $6.49 | 2500 |
| 2024-05-31 | 6.70 | $6.49 | 1360 |
| 2024-05-30 | 6.70 | $6.59 | 760 |
| 2024-05-29 | 6.70 | $6.38 | 7364 |
| 2024-05-28 | 6.72 | $6.51 | 6092 |
| 2024-05-24 | 6.70 | $6.56 | 24360 |
| 2024-05-23 | 6.68 | $6.57 | 2120 |
| 2024-05-22 | 6.66 | $6.52 | 4096 |
| 2024-05-21 | 6.64 | $6.83 | 40400 |
| 2024-05-20 | 6.61 | $6.78 | 2400 |
| 2024-05-17 | 6.58 | $6.58 | 8680 |
| 2024-05-16 | 6.55 | $6.65 | 1200 |
| 2024-05-15 | 6.53 | $6.56 | 2628 |
| 2024-05-13 | 6.50 | $6.65 | 3744 |
| 2024-05-10 | 6.47 | $6.82 | 644 |
| 2024-05-09 | 6.43 | $6.71 | 21204 |
| 2024-05-08 | 6.40 | $6.77 | 8220 |
| 2024-05-07 | 6.37 | $6.92 | 9508 |
| 2024-05-06 | 6.32 | $7.08 | 25572 |
| 2024-05-03 | 6.26 | $6.98 | 31508 |
| 2024-05-02 | 6.20 | $6.99 | 7896 |
| 2024-05-01 | 6.13 | $6.55 | 860 |
| 2024-04-30 | 6.10 | $6.66 | 5080 |
| 2024-04-29 | 6.08 | $6.65 | 7148 |
| 2024-04-26 | 6.05 | $6.25 | 2780 |
| 2024-04-23 | 6.03 | $6.15 | 2040 |
| 2024-04-18 | 6.02 | $6.08 | 2404 |
| 2024-04-16 | 6.01 | $6.04 | 2424 |
| 2024-04-15 | 6.00 | $6.25 | 9000 |
| 2024-04-09 | 5.98 | $6.19 | 6160 |
| 2024-04-08 | 5.97 | $6.09 | 1528 |
| 2024-04-04 | 5.97 | $6.16 | 5236 |
| 2024-04-03 | 5.96 | $6.03 | 5228 |
| 2024-04-01 | 5.96 | $6.00 | 2780 |
| 2024-03-26 | 5.95 | $6.08 | 800 |
| 2024-03-25 | 5.94 | $6.08 | 1464 |
| 2024-03-21 | 5.92 | $6.08 | 2160 |
| 2024-03-19 | 5.90 | $6.00 | 2108 |
| 2024-03-15 | 5.87 | $5.82 | 2140 |
| 2024-03-14 | 5.85 | $5.75 | 7000 |
| 2024-03-13 | 5.86 | $5.73 | 1980 |
| 2024-03-08 | 5.86 | $5.99 | 7224 |
| 2024-03-07 | 5.83 | $6.09 | 30168 |
| 2024-03-06 | 5.81 | $6.08 | 8604 |
| 2024-03-05 | 5.79 | $5.88 | 1700 |
| 2024-03-04 | 5.77 | $5.88 | 15020 |
| 2024-03-01 | 5.76 | $5.92 | 10916 |
| 2024-02-29 | 5.75 | $5.86 | 13576 |
| 2024-02-28 | 5.74 | $5.88 | 2760 |
| 2024-02-27 | 5.73 | $6.00 | 10180 |
| 2024-02-26 | 5.70 | $6.05 | 16604 |
| 2024-02-23 | 5.67 | $6.00 | 1060 |
| 2024-02-22 | 5.63 | $5.96 | 4308 |
| 2024-02-21 | 5.60 | $5.90 | 880 |
| 2024-02-20 | 5.58 | $5.76 | 36800 |
| 2024-02-15 | 5.56 | $5.76 | 1792 |
| 2024-02-13 | 5.55 | $5.60 | 1000 |
| 2024-02-12 | 5.54 | $5.46 | 680 |
| 2024-02-09 | 5.54 | $5.44 | 3120 |
| 2024-02-02 | 5.53 | $5.87 | 900 |
| 2024-01-31 | 5.50 | $5.73 | 636 |
| 2024-01-30 | 5.48 | $5.49 | 2648 |
| 2024-01-29 | 5.46 | $5.72 | 2800 |
| 2024-01-26 | 5.44 | $5.59 | 3168 |
| 2024-01-25 | 5.42 | $5.56 | 5240 |
| 2024-01-18 | 5.41 | $5.70 | 17988 |
| 2024-01-17 | 5.39 | $5.59 | 358412 |
| 2024-01-16 | 5.37 | $5.68 | 4252 |
| 2024-01-12 | 5.35 | $5.65 | 359812 |
| 2024-01-11 | 5.33 | $5.50 | 404 |
| 2024-01-09 | 5.32 | $5.45 | 2400 |
| 2024-01-04 | 5.31 | $5.25 | 1000 |
| 2024-01-03 | 5.31 | $5.36 | 400 |
| 2024-01-02 | 5.32 | $5.50 | 20820 |
| 2023-12-29 | 5.31 | $5.38 | 2000 |
| 2023-12-28 | 5.31 | $5.47 | 2768 |
| 2023-12-27 | 5.30 | $5.48 | 592 |
| 2023-12-26 | 5.30 | $5.34 | 464 |
| 2023-12-22 | 5.31 | $5.35 | 294548 |
| 2023-12-21 | 5.30 | $5.29 | 98104 |
| 2023-12-20 | 5.30 | $5.21 | 1020 |
| 2023-12-19 | 5.31 | $5.21 | 13820 |
| 2023-12-18 | 5.31 | $5.14 | 400 |
| 2023-12-15 | 5.30 | $5.30 | 1200 |
| 2023-12-11 | 5.28 | $5.27 | 9976 |
| 2023-12-07 | 5.26 | $5.38 | 3700 |
| 2023-12-05 | 5.23 | $5.14 | 400 |
| 2023-12-04 | 5.22 | $5.32 | 13276 |
| 2023-12-01 | 5.20 | $5.34 | 5732 |
| 2023-11-30 | 5.19 | $5.21 | 1800 |
| 2023-11-29 | 5.17 | $5.25 | 18180 |
| 2023-11-27 | 5.14 | $5.32 | 416 |
| 2023-11-24 | 5.12 | $5.47 | 2400 |
| 2023-11-22 | 5.09 | $5.28 | 1960 |
| 2023-11-20 | 5.08 | $5.38 | 3028 |
| 2023-11-16 | 5.08 | $5.39 | 1840 |
| 2023-11-15 | 5.08 | $5.42 | 3260 |
| 2023-11-14 | 5.08 | $5.43 | 5264 |
| 2023-11-13 | 5.06 | $5.30 | 400 |
| 2023-11-07 | 5.06 | $5.33 | 205768 |
| 2023-11-06 | 5.05 | $5.30 | 2600 |
| 2023-11-03 | 5.05 | $5.20 | 1372 |
| 2023-10-31 | 5.06 | $4.88 | 5644 |
| 2023-10-30 | 5.08 | $4.98 | 3500 |
| 2023-10-25 | 5.09 | $4.88 | 7000 |
| 2023-10-24 | 5.10 | $4.79 | 6400 |
| 2023-10-18 | 5.11 | $4.92 | 4800 |
| 2023-10-13 | 5.11 | $4.96 | 6200 |
| 2023-10-12 | 5.11 | $5.04 | 67804 |
| 2023-10-06 | 5.10 | $4.84 | 1048 |
| 2023-10-04 | 5.10 | $4.75 | 1264 |
| 2023-10-03 | 5.11 | $4.83 | 4216 |
| 2023-10-02 | 5.13 | $4.97 | 1600 |
| 2023-09-29 | 5.13 | $4.97 | 4800 |
| 2023-09-26 | 5.14 | $5.37 | 1200 |
| 2023-09-22 | 5.13 | $5.40 | 14220 |
| 2023-09-19 | 5.11 | $5.41 | 3200 |
| 2023-09-12 | 5.10 | $5.06 | 7660 |
| 2023-09-11 | 5.11 | $5.28 | 6252 |
| 2023-09-08 | 5.10 | $5.19 | 3600 |
| 2023-09-07 | 5.10 | $5.35 | 5180 |
| 2023-09-06 | 5.11 | $5.27 | 1604 |
| 2023-09-05 | 5.11 | $5.26 | 3160 |
| 2023-09-01 | 5.11 | $5.27 | 2536 |
| 2023-08-30 | 5.12 | $5.05 | 880 |
| 2023-08-28 | 5.13 | $4.91 | 2560 |
| 2023-08-23 | 5.15 | $4.93 | 1164 |
| 2023-08-22 | 5.16 | $4.97 | 4000 |
| 2023-08-21 | 5.18 | $4.88 | 3768 |
| 2023-08-18 | 5.20 | $4.96 | 42180 |
| 2023-08-17 | 5.22 | $4.94 | 840 |
| 2023-08-15 | 5.24 | $5.09 | 37648 |
| 2023-08-11 | 5.24 | $5.13 | 800 |
| 2023-08-10 | 5.25 | $5.16 | 2092 |
| 2023-08-09 | 5.25 | $5.10 | 400 |
| 2023-08-08 | 5.26 | $5.06 | 3788 |
| 2023-08-07 | 5.27 | $5.16 | 4100 |
| 2023-08-04 | 5.27 | $5.14 | 800 |
| 2023-08-02 | 5.27 | $5.25 | 400 |
| 2023-08-01 | 5.28 | $5.17 | 400 |
| 2023-07-31 | 5.29 | $5.40 | 3632 |
| 2023-07-28 | 5.28 | $5.31 | 11188 |
| 2023-07-27 | 5.29 | $5.37 | 165500 |
| 2023-07-26 | 5.28 | $5.35 | 2296 |
| 2023-07-25 | 5.28 | $5.39 | 4572 |
| 2023-07-24 | 5.28 | $5.30 | 108264 |
| 2023-07-21 | 5.29 | $5.14 | 82288 |
| 2023-07-20 | 5.31 | $5.21 | 800 |
| 2023-07-19 | 5.32 | $5.28 | 40872 |
| 2023-07-18 | 5.33 | $5.42 | 54748 |
| 2023-07-17 | 5.34 | $5.27 | 6460 |
| 2023-07-14 | 5.35 | $5.21 | 118564 |
| 2023-07-13 | 5.36 | $5.29 | 96404 |
| 2023-07-12 | 5.36 | $5.15 | 32200 |
| 2023-07-11 | 5.37 | $5.28 | 36084 |
| 2023-07-10 | 5.35 | $5.24 | 91632 |
| 2023-07-06 | 5.34 | $5.17 | 4560 |
| 2023-07-05 | 5.33 | $5.25 | 30992 |
| 2023-07-03 | 5.31 | $5.36 | 12188 |
| 2023-06-30 | 5.28 | $5.32 | 4372 |
| 2023-06-29 | 5.25 | $5.33 | 13420 |
| 2023-06-28 | 5.23 | $5.40 | 41712 |
| 2023-06-27 | 5.20 | $5.29 | 7480 |
| 2023-06-26 | 5.18 | $5.30 | 11176 |
| 2023-06-23 | 5.15 | $5.33 | 22824 |
| 2023-06-22 | 5.13 | $5.56 | 69504 |
| 2023-06-21 | 5.09 | $5.50 | 42220 |
| 2023-06-20 | 5.06 | $5.52 | 39864 |
| 2023-06-16 | 5.03 | $5.48 | 1092 |
| 2023-06-15 | 4.99 | $5.59 | 30580 |
| 2023-06-14 | 4.95 | $5.47 | 284652 |
| 2023-06-13 | 4.92 | $5.45 | 5480 |
| 2023-06-12 | 4.89 | $5.29 | 800 |
| 2023-06-09 | 4.87 | $5.19 | 15184 |
| 2023-06-08 | 4.85 | $5.03 | 4200 |
| 2023-06-07 | 4.85 | $4.98 | 1740 |
| 2023-06-05 | 4.83 | $4.93 | 442824 |
| 2023-06-02 | 4.81 | $4.89 | 598884 |
| 2023-06-01 | 4.79 | $4.83 | 1092 |
| 2023-05-31 | 4.78 | $4.72 | 852 |
| 2023-05-30 | 4.77 | $4.91 | 900 |
| 2023-05-26 | 4.75 | $4.79 | 43720 |
| 2023-05-25 | 4.74 | $4.78 | 11140 |
| 2023-05-24 | 4.73 | $4.78 | 8412 |
| 2023-05-23 | 4.72 | $4.85 | 2560 |
| 2023-05-22 | 4.71 | $4.85 | 6720 |
| 2023-05-19 | 4.70 | $4.80 | 16524 |
| 2023-05-18 | 4.69 | $4.89 | 3200 |
| 2023-05-17 | 4.67 | $4.82 | 1112 |
| 2023-05-16 | 4.66 | $4.84 | 1640 |
| 2023-05-15 | 4.65 | $4.80 | 888 |
| 2023-05-12 | 4.64 | $4.87 | 5676 |
| 2023-05-11 | 4.62 | $4.84 | 4160 |
| 2023-05-10 | 4.59 | $4.85 | 14960 |
| 2023-05-09 | 4.56 | $4.96 | 6896 |
| 2023-05-08 | 4.53 | $4.63 | 12160 |
| 2023-05-04 | 4.50 | $4.56 | 7200 |
| 2023-05-03 | 4.49 | $4.50 | 8760 |
| 2023-05-02 | 4.49 | $4.51 | 3200 |
| 2023-05-01 | 4.48 | $4.58 | 18900 |
| 2023-04-26 | 4.46 | $4.53 | 8520 |
| 2023-04-25 | 4.45 | $4.58 | 9460 |
| 2023-04-21 | 4.44 | $4.63 | 3496 |
| 2023-04-20 | 4.42 | $4.55 | 2832 |
| 2023-04-19 | 4.41 | $4.59 | 10680 |
| 2023-04-18 | 4.40 | $4.59 | 1380 |
| 2023-04-17 | 4.40 | $4.59 | 22468 |
| 2023-04-14 | 4.39 | $4.67 | 138564 |
| 2023-04-13 | 4.38 | $4.62 | 365364 |
| 2023-04-12 | 4.37 | $4.63 | 26200 |
| 2023-04-11 | 4.36 | $4.49 | 15496 |
| 2023-04-03 | 4.36 | $4.47 | 2800 |
| 2023-03-23 | 4.35 | $4.30 | 400 |
| 2023-03-21 | 4.35 | $4.26 | 6460 |
| 2023-03-20 | 4.35 | $4.22 | 400 |
| 2023-03-16 | 4.34 | $4.17 | 2000 |
| 2023-03-15 | 4.33 | $4.24 | 23792 |
| 2023-03-09 | 4.33 | $4.52 | 4400 |
| 2023-03-02 | 4.31 | $4.28 | 1880 |
| 2023-03-01 | 4.30 | $4.36 | 800 |
| 2023-02-27 | 4.28 | $4.31 | 160160 |
| 2023-02-24 | 4.27 | $4.25 | 14800 |
| 2023-02-22 | 4.27 | $4.36 | 33200 |
| 2023-02-17 | 4.25 | $4.35 | 15640 |
| 2023-02-16 | 4.24 | $4.37 | 72400 |
| 2023-02-13 | 4.22 | $4.49 | 3340 |
| 2023-02-08 | 4.19 | $4.43 | 5788 |
| 2023-02-01 | 4.17 | $4.45 | 14320 |
| 2023-01-31 | 4.14 | $4.47 | 4000 |
| 2023-01-23 | 4.11 | $4.46 | 7560 |
| 2023-01-19 | 4.09 | $4.36 | 1200 |
| 2023-01-18 | 4.05 | $4.41 | 62992 |
| 2023-01-17 | 3.99 | $4.32 | 9372 |
| 2023-01-09 | 3.94 | $4.08 | 1200 |
| 2023-01-06 | 3.89 | $4.06 | 1600 |
| 2023-01-04 | 3.85 | $4.11 | 32000 |
| 2022-12-28 | 3.80 | $4.08 | 2868 |
| 2022-12-21 | 3.75 | $4.17 | 2020 |
| 2022-12-19 | 3.71 | $4.03 | 8100 |
| 2022-12-16 | 3.66 | $4.04 | 800 |
| 2022-12-15 | 3.62 | $4.18 | 400 |
| 2022-12-12 | 3.57 | $4.09 | 112 |
| 2022-12-09 | 3.53 | $4.10 | 1280 |
| 2022-12-05 | 3.48 | $4.00 | 1600 |
| 2022-12-02 | 3.45 | $4.06 | 2984 |
| 2022-11-23 | 3.42 | $3.93 | 6800 |
| 2022-11-22 | 3.39 | $3.98 | 1600 |
| 2022-11-18 | 3.36 | $3.86 | 6000 |
| 2022-11-16 | 3.34 | $3.92 | 800 |
| 2022-11-10 | 3.31 | $3.92 | 3380 |
| 2022-11-04 | 3.29 | $3.65 | 1920 |
| 2022-11-02 | 3.29 | $3.31 | 1600 |
| 2022-10-31 | 3.30 | $3.13 | 4400 |
| 2022-10-28 | 3.32 | $3.19 | 924 |
| 2022-10-24 | 3.34 | $3.19 | 7000 |
| 2022-10-21 | 3.36 | $3.20 | 3100 |
| 2022-10-18 | 3.37 | $3.12 | 9584 |
| 2022-10-14 | 3.39 | $3.22 | 37600 |
| 2022-10-13 | 3.41 | $3.18 | 1280 |
| 2022-10-10 | 3.41 | $3.21 | 1884 |
| 2022-09-29 | 3.43 | $3.12 | 744 |
| 2022-09-27 | 3.45 | $3.21 | 8008 |
| 2022-09-26 | 3.46 | $3.21 | 14692 |
| 2022-09-22 | 3.48 | $3.41 | 45980 |
| 2022-09-19 | 3.48 | $3.40 | 246400 |
| 2022-09-16 | 3.48 | $3.45 | 26400 |
| 2022-09-13 | 3.47 | $3.35 | 4704 |
| 2022-09-12 | 3.48 | $3.43 | 190404 |
| 2022-09-07 | 3.48 | $3.36 | 64860 |
| 2022-08-29 | 3.48 | $3.50 | 904 |
| 2022-08-26 | 3.48 | $3.58 | 3132 |
| 2022-08-25 | 3.47 | $3.56 | 400 |
| 2022-08-17 | 3.46 | $3.55 | 2400 |
| 2022-08-15 | 3.45 | $3.55 | 400 |
| 2022-08-11 | 3.45 | $3.55 | 1852 |
| 2022-08-10 | 3.46 | $3.51 | 10000 |
| 2022-08-09 | 3.46 | $3.49 | 692 |
| 2022-08-08 | 3.47 | $3.48 | 10400 |
| 2022-08-05 | 3.48 | $3.36 | 3404 |
| 2022-08-03 | 3.49 | $3.55 | 39272 |
| 2022-08-01 | 3.49 | $3.58 | 1940 |
| 2022-07-29 | 3.49 | $3.39 | 1020 |
| 2022-07-28 | 3.50 | $3.48 | 1600 |
| 2022-07-25 | 3.50 | $3.45 | 456 |
| 2022-07-20 | 3.51 | $3.42 | 2364 |
| 2022-07-14 | 3.51 | $3.33 | 800 |
| 2022-07-08 | 3.54 | $3.44 | 59020 |
| 2022-07-05 | 3.56 | $3.44 | 6048 |
| 2022-07-01 | 3.59 | $3.44 | 3200 |
| 2022-06-30 | 3.62 | $3.38 | 12400 |
| 2022-06-28 | 3.64 | $3.41 | 2000 |
| 2022-06-21 | 3.67 | $3.38 | 1080 |
| 2022-06-17 | 3.70 | $3.38 | 600 |
| 2022-06-14 | 3.73 | $3.50 | 1000 |
| 2022-06-06 | 3.76 | $3.69 | 840 |
| 2022-06-03 | 3.78 | $3.63 | 740 |
| 2022-06-01 | 3.80 | $3.65 | 1540 |
| 2022-05-31 | 3.82 | $3.61 | 25600 |
| 2022-05-26 | 3.86 | $3.66 | 6520 |
| 2022-05-23 | 3.90 | $3.61 | 5740 |
| 2022-05-20 | 3.95 | $3.60 | 800 |
| 2022-05-19 | 3.99 | $3.53 | 4000 |
| 2022-05-17 | 4.04 | $3.50 | 3080 |
| 2022-05-11 | 4.09 | $3.50 | 68140 |
| 2022-05-10 | 4.12 | $3.58 | 7176 |
| 2022-05-09 | 4.15 | $3.85 | 8488 |
| 2022-05-05 | 4.17 | $3.95 | 4000 |
| 2022-05-04 | 4.18 | $3.94 | 800 |
| 2022-05-03 | 4.19 | $3.95 | 14400 |
| 2022-04-29 | 4.20 | $3.95 | 1200 |
| 2022-04-26 | 4.21 | $3.85 | 2160 |
| 2022-04-25 | 4.22 | $4.00 | 880 |
| 2022-04-20 | 4.22 | $4.11 | 3756 |
| 2022-04-19 | 4.23 | $4.10 | 33144 |
| 2022-04-18 | 4.22 | $4.00 | 1200 |
| 2022-04-12 | 4.22 | $4.01 | 400 |
| 2022-04-06 | 4.23 | $4.17 | 4000 |
| 2022-03-31 | 4.22 | $4.37 | 1220 |
| 2022-03-30 | 4.21 | $4.43 | 6100 |
| 2022-03-29 | 4.18 | $4.54 | 16260 |
| 2022-03-28 | 4.15 | $4.46 | 9192 |
| 2022-03-23 | 4.12 | $4.46 | 68008 |
| 2022-03-22 | 4.08 | $4.49 | 1444 |
| 2022-03-17 | 4.04 | $4.28 | 6400 |
| 2022-03-14 | 4.02 | $4.18 | 4000 |
| 2022-03-10 | 4.00 | $4.12 | 1320 |
| 2022-03-09 | 3.99 | $4.13 | 400 |
| 2022-03-04 | 3.97 | $4.19 | 3744 |
| 2022-03-03 | 3.94 | $4.22 | 2000 |
| 2022-03-02 | 3.92 | $4.10 | 800 |
| 2022-03-01 | 3.89 | $4.05 | 22020 |
| 2022-02-28 | 3.87 | $4.06 | 8980 |
| 2022-02-25 | 3.85 | $4.20 | 400 |
| 2022-02-24 | 3.82 | $3.94 | 1260 |
| 2022-02-23 | 3.80 | $4.05 | 800 |
| 2022-02-22 | 3.78 | $4.13 | 2068 |
| 2022-02-15 | 3.75 | $4.04 | 700 |
| 2022-02-10 | 3.73 | $4.05 | 720 |
| 2022-02-03 | 3.70 | $3.85 | 2928 |
| 2022-02-02 | 3.68 | $3.94 | 400 |
| 2022-02-01 | 3.65 | $3.83 | 5920 |
| 2022-01-27 | 3.64 | $3.74 | 180860 |
| 2022-01-24 | 3.64 | $3.79 | 2088 |
| 2022-01-20 | 3.64 | $3.85 | 820 |
| 2022-01-14 | 3.62 | $3.80 | 8920 |
| 2022-01-12 | 3.61 | $3.79 | 21200 |
| 2022-01-11 | 3.60 | $3.74 | 4000 |
| 2022-01-10 | 3.60 | $3.68 | 60800 |
| 2022-01-07 | 3.59 | $3.73 | 34000 |
| 2021-12-27 | 3.59 | $3.60 | 1600 |
| 2021-12-22 | 3.59 | $3.60 | 18028 |
| 2021-12-21 | 3.59 | $3.61 | 16212 |
| 2021-12-16 | 3.59 | $3.62 | 800 |
| 2021-12-14 | 3.59 | $3.60 | 7980 |
| 2021-12-10 | 3.58 | $3.59 | 480 |
| 2021-12-09 | 3.58 | $3.60 | 1000 |
| 2021-12-07 | 3.58 | $3.60 | 3200 |
| 2021-12-06 | 3.57 | $3.42 | 2800 |
| 2021-12-01 | 3.58 | $3.43 | 28600 |
| 2021-11-29 | 3.58 | $3.47 | 4820 |
| 2021-11-24 | 3.59 | $3.62 | 215416 |
| 2021-11-19 | 3.58 | $3.74 | 2220 |
| 2021-11-18 | 3.57 | $3.62 | 18320 |
| 2021-11-17 | 3.56 | $3.62 | 4000 |
| 2021-11-15 | 3.55 | $3.61 | 10908 |
| 2021-11-11 | 3.55 | $3.59 | 1000 |
| 2021-11-10 | 3.55 | $3.59 | 26180 |
| 2021-11-09 | 3.55 | $3.58 | 2720 |
| 2021-11-08 | 3.55 | $3.67 | 608 |
| 2021-11-05 | 3.54 | $3.60 | 21628 |
| 2021-11-02 | 3.54 | $3.59 | 43672 |
| 2021-11-01 | 3.54 | $3.66 | 800 |
| 2021-10-28 | 3.54 | $3.52 | 820 |
| 2021-10-27 | 3.54 | $3.48 | 8380 |
| 2021-10-26 | 3.55 | $3.55 | 3284 |
| 2021-10-22 | 3.56 | $3.54 | 57508 |
| 2021-10-21 | 3.57 | $3.53 | 684 |
| 2021-10-19 | 3.57 | $3.53 | 708 |
| 2021-10-14 | 3.58 | $3.55 | 580 |
| 2021-10-11 | 3.58 | $3.52 | 800 |
| 2021-10-08 | 3.58 | $3.52 | 1840 |
| 2021-10-06 | 3.58 | $3.53 | 1200 |
| 2021-10-05 | 3.58 | $3.51 | 2160 |
| 2021-10-04 | 3.57 | $3.39 | 1720 |
| 2021-10-01 | 3.58 | $3.48 | 4092 |
| 2021-09-29 | 3.58 | $3.59 | 10000 |
| 2021-09-28 | 3.58 | $3.60 | 129708 |
| 2021-09-27 | 3.58 | $3.61 | 2200 |
| 2021-09-24 | 3.57 | $3.56 | 36312 |
| 2021-09-23 | 3.57 | $3.50 | 11604 |
| 2021-09-22 | 3.57 | $3.55 | 1612 |
| 2021-09-21 | 3.56 | $3.66 | 2280 |
| 2021-09-20 | 3.55 | $3.58 | 6000 |
| 2021-09-17 | 3.54 | $3.66 | 2864 |
| 2021-09-15 | 3.53 | $3.72 | 2088 |
| 2021-09-13 | 3.51 | $3.73 | 6896 |
| 2021-09-09 | 3.49 | $3.70 | 1632 |
| 2021-09-07 | 3.47 | $3.59 | 1488 |
| 2021-09-03 | 3.46 | $3.58 | 9804 |
| 2021-09-02 | 3.45 | $3.52 | 11220 |
| 2021-09-01 | 3.44 | $3.48 | 3300 |
| 2021-08-31 | 3.43 | $3.50 | 4900 |
| 2021-08-25 | 3.42 | $3.42 | 10000 |
| 2021-08-17 | 3.42 | $3.56 | 660 |
| 2021-08-16 | 3.41 | $3.56 | 5084 |
| 2021-08-13 | 3.40 | $3.54 | 600 |
| 2021-08-10 | 3.40 | $3.50 | 1320 |
| 2021-08-09 | 3.40 | $3.55 | 1700 |
| 2021-08-04 | 3.39 | $3.46 | 472 |
| 2021-08-03 | 3.38 | $3.52 | 3400 |
| 2021-08-02 | 3.37 | $3.42 | 147760 |
| 2021-07-30 | 3.38 | $3.37 | 40000 |
| 2021-07-29 | 3.38 | $3.41 | 1840 |
| 2021-07-28 | 3.39 | $3.39 | 1440 |
| 2021-07-26 | 3.39 | $3.36 | 1000 |
| 2021-07-22 | 3.39 | $3.36 | 2800 |
| 2021-07-21 | 3.40 | $3.30 | 3376 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.51
2026-07-17
Close Price
$9.74
Vol: 1000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.27
Average
6.12
Maximum
18.63
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.51 | $9.74 | 1000 |
| 2026-07-16 | 11.70 | $9.65 | 105400 |
| 2026-07-15 | 11.91 | $9.51 | 1 |
| 2026-07-14 | 12.16 | $9.51 | 19500 |
| 2026-07-13 | 12.44 | $9.18 | 579 |
| 2026-07-10 | 12.79 | $9.18 | 1400 |
| 2026-07-09 | 13.17 | $9.90 | 3200 |
| 2026-07-08 | 13.51 | $9.76 | 1604 |
| 2026-07-07 | 13.91 | $9.76 | 200 |
| 2026-07-06 | 14.34 | $10.25 | 2526 |
| 2026-07-02 | 14.77 | $10.86 | 1000 |
| 2026-07-01 | 15.18 | $9.93 | 1000 |
| 2026-06-30 | 15.74 | $9.93 | 1800 |
| 2026-06-29 | 16.35 | $10.10 | 430 |
| 2026-06-26 | 17.01 | $9.84 | 1312 |
| 2026-06-25 | 17.76 | $9.53 | 8044 |
| 2026-06-24 | 18.63 | $42.11 | 151 |
| 2026-06-23 | 16.16 | $42.11 | 151 |
| 2026-06-22 | 13.42 | $42.11 | 151 |
| 2026-06-18 | 10.40 | $10.53 | 3280 |
| 2026-06-17 | 10.39 | $9.89 | 604 |
| 2026-06-16 | 10.44 | $9.89 | 800 |
| 2026-06-15 | 10.50 | $9.38 | 604 |
| 2026-06-12 | 10.62 | $9.38 | 123244 |
| 2026-06-11 | 10.75 | $10.00 | 604 |
| 2026-06-10 | 10.83 | $9.66 | 26800 |
| 2026-06-09 | 10.95 | $10.70 | 240 |
| 2026-06-08 | 10.98 | $10.70 | — |
| 2026-06-05 | 11.01 | $10.70 | 120 |
| 2026-06-04 | 11.04 | $10.70 | — |
| 2026-06-03 | 11.08 | $10.70 | 120 |
| 2026-06-02 | 11.12 | $10.70 | 5292 |
| 2026-06-01 | 11.16 | $10.91 | 187600 |
| 2026-05-29 | 11.19 | $11.79 | 1600 |
| 2026-05-28 | 11.12 | $11.73 | 43004 |
| 2026-05-27 | 11.06 | $11.25 | 43004 |
| 2026-05-26 | 11.04 | $11.25 | 43004 |
| 2026-05-22 | 11.02 | $11.25 | 43004 |
| 2026-05-21 | 10.99 | $10.81 | 43004 |
| 2026-05-20 | 11.01 | $11.25 | 43004 |
| 2026-05-19 | 10.98 | $11.25 | 43004 |
| 2026-05-18 | 10.96 | $11.81 | 43004 |
| 2026-05-15 | 10.87 | $12.58 | — |
| 2026-05-14 | 10.69 | $12.58 | 43004 |
| 2026-05-13 | 10.49 | $12.58 | 43004 |
| 2026-05-12 | 10.27 | $11.48 | 43004 |
| 2026-05-11 | 10.14 | $11.48 | 483200 |
| 2026-05-08 | 10.00 | $11.52 | 5200 |
| 2026-05-07 | 9.84 | $11.39 | 1272 |
| 2026-05-06 | 9.67 | $10.63 | 5720 |
| 2026-05-05 | 9.57 | $10.40 | 540 |
| 2026-05-04 | 9.49 | $10.40 | 1200 |
| 2026-05-01 | 9.39 | $10.81 | 111200 |
| 2026-04-30 | 9.24 | $8.85 | 400 |
| 2026-04-29 | 9.28 | $8.85 | 400 |
| 2026-04-28 | 9.33 | $8.85 | 400 |
| 2026-04-27 | 9.38 | $9.18 | 1200 |
| 2026-04-24 | 9.40 | $9.63 | 840 |
| 2026-04-23 | 9.37 | $8.98 | 400 |
| 2026-04-22 | 9.42 | $8.98 | 2120 |
| 2026-04-21 | 9.46 | $9.49 | 400 |
| 2026-04-20 | 9.46 | $9.49 | 480 |
| 2026-04-17 | 9.46 | $9.60 | 4800 |
| 2026-04-16 | 9.44 | $9.94 | 2400 |
| 2026-04-15 | 9.39 | $9.45 | 900 |
| 2026-04-14 | 9.38 | $9.31 | 1600 |
| 2026-04-13 | 9.39 | $9.77 | 2880 |
| 2026-04-10 | 9.35 | $9.88 | 400 |
| 2026-04-09 | 9.29 | $9.88 | 1260 |
| 2026-04-08 | 9.23 | $9.35 | — |
| 2026-04-07 | 9.22 | $9.35 | 1600 |
| 2026-04-06 | 9.20 | $9.50 | 14800 |
| 2026-04-02 | 9.17 | $9.07 | 4000 |
| 2026-04-01 | 9.18 | $9.77 | 800 |
| 2026-03-31 | 9.12 | $8.79 | 12000 |
| 2026-03-30 | 9.16 | $9.07 | 400 |
| 2026-03-27 | 9.17 | $9.07 | 800 |
| 2026-03-26 | 9.18 | $8.74 | 4000 |
| 2026-03-25 | 9.22 | $8.80 | 400 |
| 2026-03-24 | 9.27 | $8.80 | 1636 |
| 2026-03-23 | 9.32 | $8.80 | 72000 |
| 2026-03-20 | 9.37 | $8.72 | 6000 |
| 2026-03-19 | 9.44 | $9.21 | — |
| 2026-03-18 | 9.46 | $9.21 | 11600 |
| 2026-03-17 | 9.49 | $9.00 | 3200 |
| 2026-03-16 | 9.54 | $8.90 | 440 |
| 2026-03-13 | 9.61 | $8.90 | 452 |
| 2026-03-12 | 9.68 | $8.67 | 1200 |
| 2026-03-11 | 9.79 | $8.67 | 1200 |
| 2026-03-10 | 9.91 | $8.67 | 1200 |
| 2026-03-09 | 10.04 | $8.67 | 5600 |
| 2026-03-06 | 10.18 | $9.75 | 1200 |
| 2026-03-05 | 10.23 | $9.75 | 1200 |
| 2026-03-04 | 10.28 | $9.75 | 2052 |
| 2026-03-03 | 10.33 | $9.75 | 16552 |
| 2026-03-02 | 10.40 | $10.60 | 400 |
| 2026-02-27 | 10.37 | $10.60 | 109200 |
| 2026-02-26 | 10.35 | $10.31 | 800 |
| 2026-02-25 | 10.36 | $10.79 | 7600 |
| 2026-02-24 | 10.31 | $9.94 | 8492 |
| 2026-02-23 | 10.35 | $10.63 | 400 |
| 2026-02-20 | 10.32 | $10.63 | — |
| 2026-02-19 | 10.29 | $10.63 | 448 |
| 2026-02-18 | 10.25 | $10.78 | 1200 |
| 2026-02-17 | 10.19 | $10.73 | 142400 |
| 2026-02-13 | 10.14 | $10.29 | 112800 |
| 2026-02-12 | 10.12 | $10.83 | 98800 |
| 2026-02-11 | 10.05 | $10.74 | 744196 |
| 2026-02-10 | 9.97 | $10.63 | 114544 |
| 2026-02-09 | 9.91 | $10.50 | 246504 |
| 2026-02-06 | 9.84 | $9.98 | 90504 |
| 2026-02-05 | 9.83 | $9.60 | 160400 |
| 2026-02-04 | 9.85 | $10.04 | 800 |
| 2026-02-03 | 9.83 | $10.04 | 6400 |
| 2026-02-02 | 9.81 | $10.09 | 800 |
| 2026-01-30 | 9.78 | $10.88 | — |
| 2026-01-29 | 9.67 | $10.88 | 3200 |
| 2026-01-28 | 9.54 | $10.25 | 6400 |
| 2026-01-27 | 9.46 | $10.16 | 5200 |
| 2026-01-26 | 9.39 | $10.00 | 8400 |
| 2026-01-23 | 9.33 | $10.11 | 2800 |
| 2026-01-22 | 9.24 | $9.81 | 2800 |
| 2026-01-21 | 9.18 | $9.67 | 6076 |
| 2026-01-20 | 9.13 | $9.75 | 166092 |
| 2026-01-16 | 9.07 | $9.55 | 2800 |
| 2026-01-15 | 9.02 | $9.55 | 2800 |
| 2026-01-14 | 8.96 | $9.55 | 7200 |
| 2026-01-13 | 8.90 | $9.54 | 142800 |
| 2026-01-12 | 8.83 | $9.19 | 7368 |
| 2026-01-09 | 8.79 | $9.25 | 9600 |
| 2026-01-08 | 8.74 | $9.32 | 4400 |
| 2026-01-07 | 8.68 | $9.04 | 209600 |
| 2026-01-06 | 8.65 | $9.15 | — |
| 2026-01-05 | 8.59 | $9.15 | 113600 |
| 2026-01-02 | 8.53 | $8.16 | 14476 |
| 2025-12-31 | 8.57 | $9.06 | 12000 |
| 2025-12-30 | 8.52 | $9.14 | 5668 |
| 2025-12-29 | 8.46 | $8.85 | 70888 |
| 2025-12-26 | 8.42 | $8.72 | 2800 |
| 2025-12-24 | 8.38 | $8.69 | 2000 |
| 2025-12-23 | 8.35 | $8.79 | 2400 |
| 2025-12-22 | 8.31 | $8.79 | 2400 |
| 2025-12-19 | 8.25 | $8.79 | 2400 |
| 2025-12-18 | 8.20 | $8.70 | 2400 |
| 2025-12-17 | 8.14 | $8.70 | 2400 |
| 2025-12-16 | 8.09 | $8.43 | 2400 |
| 2025-12-15 | 8.05 | $8.75 | 50932 |
| 2025-12-12 | 7.98 | $8.81 | 4840 |
| 2025-12-11 | 7.89 | $8.25 | — |
| 2025-12-10 | 7.85 | $8.25 | 824 |
| 2025-12-09 | 7.81 | $8.25 | 800 |
| 2025-12-08 | 7.76 | $8.06 | 205600 |
| 2025-12-05 | 7.73 | $8.00 | 2800 |
| 2025-12-04 | 7.70 | $8.06 | 2460 |
| 2025-12-03 | 7.66 | $7.88 | 9692 |
| 2025-12-02 | 7.64 | $8.18 | 800 |
| 2025-12-01 | 7.59 | $7.75 | 1220 |
| 2025-11-28 | 7.57 | $7.67 | 14700 |
| 2025-11-26 | 7.56 | $7.67 | 14700 |
| 2025-11-25 | 7.55 | $7.67 | — |
| 2025-11-24 | 7.53 | $7.67 | 14700 |
| 2025-11-21 | 7.52 | $7.56 | 29600 |
| 2025-11-20 | 7.51 | $7.41 | 118160 |
| 2025-11-19 | 7.52 | $7.38 | 4200 |
| 2025-11-18 | 7.54 | $7.38 | 25200 |
| 2025-11-17 | 7.56 | $7.77 | 58160 |
| 2025-11-14 | 7.53 | $7.78 | 293704 |
| 2025-11-13 | 7.51 | $7.74 | 4200 |
| 2025-11-12 | 7.48 | $7.74 | 4200 |
| 2025-11-11 | 7.46 | $7.74 | 4200 |
| 2025-11-10 | 7.43 | $7.74 | 145600 |
| 2025-11-07 | 7.39 | $7.51 | 1600 |
| 2025-11-06 | 7.38 | $7.51 | 1628 |
| 2025-11-05 | 7.37 | $7.03 | 2040 |
| 2025-11-04 | 7.40 | $6.80 | 2800 |
| 2025-11-03 | 7.47 | $7.43 | 1000 |
| 2025-10-31 | 7.47 | $7.43 | 80400 |
| 2025-10-30 | 7.48 | $7.75 | 1000 |
| 2025-10-29 | 7.45 | $7.44 | 1200 |
| 2025-10-28 | 7.45 | $7.72 | — |
| 2025-10-27 | 7.42 | $7.72 | 5600 |
| 2025-10-24 | 7.39 | $7.54 | — |
| 2025-10-23 | 7.37 | $7.54 | 5600 |
| 2025-10-22 | 7.35 | $7.41 | — |
| 2025-10-21 | 7.35 | $7.41 | — |
| 2025-10-20 | 7.34 | $7.41 | 6400 |
| 2025-10-17 | 7.33 | $6.98 | 2040 |
| 2025-10-16 | 7.37 | $7.38 | 4000 |
| 2025-10-15 | 7.37 | $7.38 | — |
| 2025-10-14 | 7.37 | $7.41 | 10000 |
| 2025-10-13 | 7.36 | $7.47 | 3600 |
| 2025-10-10 | 7.35 | $7.31 | 1240 |
| 2025-10-09 | 7.36 | $7.46 | — |
| 2025-10-08 | 7.34 | $7.46 | 1600 |
| 2025-10-07 | 7.33 | $7.32 | 3600 |
| 2025-10-06 | 7.33 | $7.48 | 2916 |
| 2025-10-03 | 7.32 | $7.36 | 1608 |
| 2025-10-02 | 7.31 | $7.27 | 1208 |
| 2025-10-01 | 7.32 | $7.33 | 840 |
| 2025-09-30 | 7.32 | $7.38 | 2860 |
| 2025-09-29 | 7.31 | $7.42 | 14000 |
| 2025-09-26 | 7.30 | $7.43 | 2400 |
| 2025-09-25 | 7.29 | $7.38 | — |
| 2025-09-24 | 7.28 | $7.38 | 15340 |
| 2025-09-23 | 7.26 | $7.38 | 804 |
| 2025-09-22 | 7.25 | $7.50 | — |
| 2025-09-19 | 7.23 | $7.50 | 1380 |
| 2025-09-18 | 7.20 | $7.38 | 580 |
| 2025-09-17 | 7.18 | $7.40 | — |
| 2025-09-16 | 7.15 | $7.40 | — |
| 2025-09-15 | 7.13 | $7.40 | — |
| 2025-09-12 | 7.10 | $7.40 | 6456 |
| 2025-09-11 | 7.07 | $7.40 | — |
| 2025-09-10 | 7.03 | $7.40 | 3600 |
| 2025-09-09 | 6.99 | $7.47 | — |
| 2025-09-08 | 6.94 | $7.47 | 6000 |
| 2025-09-05 | 6.89 | $7.18 | 1696 |
| 2025-09-04 | 6.86 | $7.17 | 400 |
| 2025-09-03 | 6.83 | $7.18 | 1240 |
| 2025-09-02 | 6.79 | $6.75 | 23696 |
| 2025-08-29 | 6.79 | $7.00 | 432 |
| 2025-08-28 | 6.77 | $7.00 | 1600 |
| 2025-08-27 | 6.75 | $6.92 | 4428 |
| 2025-08-26 | 6.73 | $6.92 | — |
| 2025-08-25 | 6.71 | $6.92 | 1200 |
| 2025-08-22 | 6.69 | $6.92 | 876 |
| 2025-08-21 | 6.66 | $6.83 | 3780 |
| 2025-08-20 | 6.64 | $6.86 | 24940 |
| 2025-08-19 | 6.62 | $6.73 | 1292 |
| 2025-08-18 | 6.61 | $6.68 | — |
| 2025-08-15 | 6.60 | $6.68 | 281600 |
| 2025-08-14 | 6.59 | $6.51 | 5740 |
| 2025-08-13 | 6.60 | $6.89 | 6080 |
| 2025-08-12 | 6.57 | $6.84 | 596 |
| 2025-08-11 | 6.55 | $6.70 | 1600 |
| 2025-08-08 | 6.53 | $6.66 | 1200 |
| 2025-08-07 | 6.52 | $6.74 | 980 |
| 2025-08-06 | 6.49 | $6.87 | 6000 |
| 2025-08-05 | 6.45 | $6.60 | 1600 |
| 2025-08-04 | 6.44 | $6.50 | 860 |
| 2025-08-01 | 6.43 | $6.50 | — |
| 2025-07-31 | 6.42 | $6.50 | — |
| 2025-07-30 | 6.41 | $6.35 | 23200 |
| 2025-07-29 | 6.42 | $6.50 | — |
| 2025-07-28 | 6.41 | $6.50 | 2400 |
| 2025-07-25 | 6.40 | $6.69 | — |
| 2025-07-24 | 6.37 | $6.69 | 1600 |
| 2025-07-23 | 6.34 | $6.47 | 40000 |
| 2025-07-22 | 6.33 | $6.21 | — |
| 2025-07-21 | 6.34 | $6.21 | — |
| 2025-07-18 | 6.35 | $6.21 | 400 |
| 2025-07-17 | 6.37 | $6.25 | 2016 |
| 2025-07-16 | 6.38 | $6.19 | — |
| 2025-07-15 | 6.40 | $6.19 | 1208 |
| 2025-07-14 | 6.42 | $6.66 | 18016 |
| 2025-07-11 | 6.40 | $6.71 | — |
| 2025-07-10 | 6.36 | $6.71 | 2000 |
| 2025-07-09 | 6.33 | $6.36 | 284800 |
| 2025-07-08 | 6.32 | $6.26 | 145212 |
| 2025-07-07 | 6.33 | $6.36 | 28820 |
| 2025-07-03 | 6.32 | $6.41 | — |
| 2025-07-02 | 6.32 | $6.41 | 3348 |
| 2025-07-01 | 6.31 | $6.45 | 7248 |
| 2025-06-30 | 6.29 | $6.45 | 8800 |
| 2025-06-27 | 6.27 | $6.28 | 1600 |
| 2025-06-26 | 6.27 | $6.27 | 9200 |
| 2025-06-25 | 6.27 | $6.26 | 808 |
| 2025-06-24 | 6.28 | $6.35 | — |
| 2025-06-23 | 6.27 | $6.35 | 26400 |
| 2025-06-20 | 6.26 | $6.25 | — |
| 2025-06-18 | 6.26 | $6.25 | — |
| 2025-06-17 | 6.26 | $6.25 | 1200 |
| 2025-06-16 | 6.26 | $6.26 | — |
| 2025-06-13 | 6.26 | $6.26 | — |
| 2025-06-12 | 6.26 | $6.26 | 400 |
| 2025-06-11 | 6.26 | $6.26 | 2400 |
| 2025-06-10 | 6.26 | $6.25 | — |
| 2025-06-09 | 6.26 | $6.25 | 1200 |
| 2025-06-06 | 6.26 | $6.39 | 16520 |
| 2025-06-05 | 6.25 | $6.63 | 2492 |
| 2025-06-04 | 6.21 | $5.95 | — |
| 2025-06-03 | 6.24 | $5.95 | — |
| 2025-06-02 | 6.27 | $5.95 | 1296 |
| 2025-05-30 | 6.30 | $6.18 | 3752 |
| 2025-05-29 | 6.32 | $6.30 | 19376 |
| 2025-05-28 | 6.32 | $6.50 | — |
| 2025-05-27 | 6.30 | $6.50 | 8028 |
| 2025-05-23 | 6.28 | $6.50 | 1680 |
| 2025-05-22 | 6.25 | $6.50 | 1320 |
| 2025-05-21 | 6.23 | $6.53 | 3600 |
| 2025-05-20 | 6.20 | $6.26 | 4952 |
| 2025-05-19 | 6.19 | $6.46 | 19200 |
| 2025-05-16 | 6.16 | $6.24 | — |
| 2025-05-15 | 6.15 | $6.24 | 4580 |
| 2025-05-14 | 6.14 | $6.62 | 7760 |
| 2025-05-13 | 6.09 | $6.13 | 800 |
| 2025-05-12 | 6.09 | $6.26 | 2400 |
| 2025-05-09 | 6.07 | $6.26 | 16180 |
| 2025-05-08 | 6.05 | $6.38 | — |
| 2025-05-07 | 6.02 | $6.38 | 26576 |
| 2025-05-06 | 5.98 | $6.16 | 6800 |
| 2025-05-05 | 5.96 | $6.19 | 12904 |
| 2025-05-02 | 5.94 | $6.00 | 5200 |
| 2025-05-01 | 5.93 | $6.25 | — |
| 2025-04-30 | 5.90 | $6.25 | — |
| 2025-04-29 | 5.86 | $6.25 | 4800 |
| 2025-04-28 | 5.82 | $6.28 | 4400 |
| 2025-04-25 | 5.77 | $6.06 | 1200 |
| 2025-04-24 | 5.74 | $6.01 | 3752 |
| 2025-04-23 | 5.71 | $5.93 | 2000 |
| 2025-04-22 | 5.69 | $5.92 | 4552 |
| 2025-04-21 | 5.66 | $5.88 | 2400 |
| 2025-04-17 | 5.64 | $5.88 | 7200 |
| 2025-04-16 | 5.61 | $5.60 | 2096 |
| 2025-04-15 | 5.61 | $5.69 | 6196 |
| 2025-04-14 | 5.61 | $5.68 | 4452 |
| 2025-04-11 | 5.60 | $5.55 | 2004 |
| 2025-04-10 | 5.60 | $5.44 | 1200 |
| 2025-04-09 | 5.62 | $5.01 | 18824 |
| 2025-04-08 | 5.69 | $5.14 | 21600 |
| 2025-04-07 | 5.74 | $5.09 | 2132 |
| 2025-04-04 | 5.81 | $5.44 | 10000 |
| 2025-04-03 | 5.85 | $5.19 | 2000 |
| 2025-04-02 | 5.92 | $5.76 | 5200 |
| 2025-04-01 | 5.94 | $5.75 | 401600 |
| 2025-03-31 | 5.96 | $5.75 | 3200 |
| 2025-03-28 | 5.98 | $6.18 | 13600 |
| 2025-03-27 | 5.96 | $6.12 | 58456 |
| 2025-03-26 | 5.94 | $6.16 | 14000 |
| 2025-03-25 | 5.92 | $6.23 | 334916 |
| 2025-03-24 | 5.88 | $6.10 | 2800 |
| 2025-03-21 | 5.86 | $6.23 | 32476 |
| 2025-03-20 | 5.82 | $6.25 | 4892 |
| 2025-03-19 | 5.78 | $6.13 | 3776 |
| 2025-03-18 | 5.74 | $6.00 | 22800 |
| 2025-03-17 | 5.71 | $6.22 | 5200 |
| 2025-03-14 | 5.66 | $5.75 | 5636 |
| 2025-03-13 | 5.65 | $5.85 | 800 |
| 2025-03-12 | 5.63 | $5.80 | 6400 |
| 2025-03-11 | 5.61 | $5.76 | 20164 |
| 2025-03-10 | 5.60 | $5.81 | 22800 |
| 2025-03-07 | 5.57 | $5.80 | 13200 |
| 2025-03-06 | 5.55 | $5.75 | 400 |
| 2025-03-05 | 5.53 | $5.68 | 400 |
| 2025-03-04 | 5.51 | $5.64 | 60420 |
| 2025-03-03 | 5.50 | $5.81 | 6400 |
| 2025-02-28 | 5.47 | $5.51 | 9672 |
| 2025-02-27 | 5.46 | $5.73 | 6000 |
| 2025-02-26 | 5.43 | $5.76 | 4080 |
| 2025-02-25 | 5.40 | $5.75 | 7600 |
| 2025-02-24 | 5.36 | $5.56 | 40400 |
| 2025-02-21 | 5.34 | $5.09 | — |
| 2025-02-20 | 5.37 | $5.09 | — |
| 2025-02-19 | 5.40 | $5.09 | 6028 |
| 2025-02-18 | 5.43 | $5.50 | — |
| 2025-02-14 | 5.42 | $5.50 | — |
| 2025-02-13 | 5.41 | $5.50 | — |
| 2025-02-12 | 5.41 | $5.50 | — |
| 2025-02-11 | 5.40 | $5.50 | — |
| 2025-02-10 | 5.38 | $5.50 | — |
| 2025-02-07 | 5.37 | $5.50 | 596 |
| 2025-02-06 | 5.36 | $5.75 | — |
| 2025-02-05 | 5.32 | $5.75 | 2400 |
| 2025-02-04 | 5.27 | $5.93 | 6016 |
| 2025-02-03 | 5.20 | $5.34 | 20000 |
| 2025-01-31 | 5.19 | $5.04 | — |
| 2025-01-30 | 5.21 | $5.04 | — |
| 2025-01-29 | 5.22 | $5.04 | — |
| 2025-01-28 | 5.24 | $5.04 | 40880 |
| 2025-01-27 | 5.26 | $5.35 | 1788 |
| 2025-01-24 | 5.25 | $5.23 | 2400 |
| 2025-01-23 | 5.26 | $5.32 | — |
| 2025-01-22 | 5.25 | $5.32 | 2540 |
| 2025-01-21 | 5.24 | $5.15 | — |
| 2025-01-17 | 5.25 | $5.15 | — |
| 2025-01-16 | 5.26 | $5.15 | 37200 |
| 2025-01-15 | 5.27 | $5.15 | 48000 |
| 2025-01-14 | 5.29 | $5.05 | — |
| 2025-01-13 | 5.31 | $5.05 | 43380 |
| 2025-01-10 | 5.34 | $5.36 | — |
| 2025-01-08 | 5.34 | $5.36 | 4400 |
| 2025-01-07 | 5.34 | $5.31 | 6044 |
| 2025-01-06 | 5.34 | $5.50 | 400 |
| 2025-01-03 | 5.32 | $5.36 | — |
| 2025-01-02 | 5.32 | $5.36 | 18556 |
| 2024-12-31 | 5.31 | $5.38 | 432 |
| 2024-12-23 | 5.31 | $5.17 | 46284 |
| 2024-12-20 | 5.32 | $4.96 | 1924 |
| 2024-12-19 | 5.36 | $5.18 | 8888 |
| 2024-12-18 | 5.38 | $5.18 | 164164 |
| 2024-12-17 | 5.40 | $5.25 | 227124 |
| 2024-12-13 | 5.41 | $5.46 | 60896 |
| 2024-12-12 | 5.41 | $5.63 | 6440 |
| 2024-12-11 | 5.38 | $5.53 | 50032 |
| 2024-12-10 | 5.37 | $5.50 | 1280 |
| 2024-12-05 | 5.35 | $5.45 | 3600 |
| 2024-12-04 | 5.34 | $5.20 | 2000 |
| 2024-12-02 | 5.36 | $5.43 | 9760 |
| 2024-11-26 | 5.35 | $5.06 | 408 |
| 2024-11-21 | 5.38 | $5.11 | 5076 |
| 2024-11-20 | 5.41 | $5.18 | 23052 |
| 2024-11-18 | 5.44 | $5.14 | 2800 |
| 2024-11-14 | 5.47 | $5.21 | 7576 |
| 2024-11-11 | 5.50 | $5.11 | 3944 |
| 2024-11-08 | 5.54 | $5.58 | 3472 |
| 2024-11-07 | 5.53 | $5.68 | 920 |
| 2024-11-06 | 5.52 | $5.41 | 2000 |
| 2024-11-05 | 5.53 | $5.30 | 1028 |
| 2024-11-01 | 5.55 | $5.32 | 10180 |
| 2024-10-28 | 5.57 | $5.49 | 1600 |
| 2024-10-24 | 5.58 | $5.32 | 3412 |
| 2024-10-23 | 5.61 | $5.30 | 58296 |
| 2024-10-22 | 5.64 | $5.21 | 10400 |
| 2024-10-16 | 5.69 | $5.51 | 1120 |
| 2024-10-14 | 5.71 | $5.63 | 2000 |
| 2024-10-10 | 5.72 | $5.74 | 456 |
| 2024-10-07 | 5.72 | $5.50 | 22480 |
| 2024-10-01 | 5.74 | $5.68 | 3240 |
| 2024-09-24 | 5.74 | $5.66 | 400 |
| 2024-09-23 | 5.75 | $5.75 | 3800 |
| 2024-09-19 | 5.75 | $5.54 | 1440 |
| 2024-09-13 | 5.78 | $5.86 | 2372 |
| 2024-09-11 | 5.77 | $5.54 | 4744 |
| 2024-09-05 | 5.79 | $5.74 | 1600 |
| 2024-08-28 | 5.80 | $5.49 | 32792 |
| 2024-08-22 | 5.83 | $5.49 | 3756 |
| 2024-08-19 | 5.86 | $6.00 | 1276 |
| 2024-08-15 | 5.85 | $5.73 | 28800 |
| 2024-08-14 | 5.86 | $5.75 | 2200 |
| 2024-08-12 | 5.87 | $5.41 | 948 |
| 2024-08-07 | 5.92 | $5.44 | 25964 |
| 2024-08-06 | 5.97 | $4.94 | 10060 |
| 2024-08-05 | 6.08 | $5.09 | 141208 |
| 2024-08-02 | 6.19 | $5.50 | 8576 |
| 2024-08-01 | 6.26 | $6.08 | 924 |
| 2024-07-31 | 6.28 | $6.24 | 14204 |
| 2024-07-29 | 6.28 | $6.23 | 1008 |
| 2024-07-25 | 6.29 | $6.11 | 1400 |
| 2024-07-24 | 6.30 | $6.21 | 540 |
| 2024-07-23 | 6.31 | $6.35 | 11480 |
| 2024-07-18 | 6.31 | $6.21 | 1208 |
| 2024-07-17 | 6.32 | $6.45 | 15208 |
| 2024-07-16 | 6.31 | $6.46 | 78204 |
| 2024-07-15 | 6.29 | $6.31 | 27008 |
| 2024-07-12 | 6.29 | $6.31 | 1940 |
| 2024-07-11 | 6.29 | $6.31 | 840 |
| 2024-07-10 | 6.29 | $6.31 | 1212 |
| 2024-07-09 | 6.28 | $6.30 | 2160 |
| 2024-07-08 | 6.28 | $6.21 | 2704 |
| 2024-07-05 | 6.29 | $6.44 | 21804 |
| 2024-07-03 | 6.27 | $6.36 | 30400 |
| 2024-06-28 | 6.26 | $6.25 | 10240 |
| 2024-06-27 | 6.26 | $6.19 | 18688 |
| 2024-06-26 | 6.27 | $6.00 | 1428 |
| 2024-06-25 | 6.30 | $6.01 | 2368 |
| 2024-06-24 | 6.33 | $6.08 | 33792 |
| 2024-06-21 | 6.36 | $6.10 | 1240 |
| 2024-06-20 | 6.39 | $6.05 | 18400 |
| 2024-06-18 | 6.42 | $6.16 | 27800 |
| 2024-06-17 | 6.45 | $6.25 | 648 |
| 2024-06-14 | 6.47 | $6.35 | 8848 |
| 2024-06-13 | 6.48 | $6.25 | 1200 |
| 2024-06-12 | 6.51 | $6.45 | 15820 |
| 2024-06-11 | 6.51 | $6.47 | 8220 |
| 2024-06-07 | 6.52 | $6.40 | 41232 |
| 2024-06-06 | 6.53 | $6.40 | 26056 |
| 2024-06-05 | 6.54 | $6.43 | 30412 |
| 2024-06-04 | 6.55 | $6.49 | 2500 |
| 2024-05-31 | 6.56 | $6.49 | 1360 |
| 2024-05-30 | 6.57 | $6.59 | 760 |
| 2024-05-29 | 6.57 | $6.38 | 7364 |
| 2024-05-28 | 6.58 | $6.51 | 6092 |
| 2024-05-24 | 6.59 | $6.56 | 24360 |
| 2024-05-23 | 6.60 | $6.57 | 2120 |
| 2024-05-22 | 6.60 | $6.52 | 4096 |
| 2024-05-21 | 6.61 | $6.83 | 40400 |
| 2024-05-20 | 6.58 | $6.78 | 2400 |
| 2024-05-17 | 6.56 | $6.58 | 8680 |
| 2024-05-16 | 6.56 | $6.65 | 1200 |
| 2024-05-15 | 6.55 | $6.56 | 2628 |
| 2024-05-13 | 6.55 | $6.65 | 3744 |
| 2024-05-10 | 6.54 | $6.82 | 644 |
| 2024-05-09 | 6.51 | $6.71 | 21204 |
| 2024-05-08 | 6.49 | $6.77 | 8220 |
| 2024-05-07 | 6.46 | $6.92 | 9508 |
| 2024-05-06 | 6.41 | $7.08 | 25572 |
| 2024-05-03 | 6.34 | $6.98 | 31508 |
| 2024-05-02 | 6.28 | $6.99 | 7896 |
| 2024-05-01 | 6.20 | $6.55 | 860 |
| 2024-04-30 | 6.16 | $6.66 | 5080 |
| 2024-04-29 | 6.11 | $6.65 | 7148 |
| 2024-04-26 | 6.05 | $6.25 | 2780 |
| 2024-04-23 | 6.03 | $6.15 | 2040 |
| 2024-04-18 | 6.02 | $6.08 | 2404 |
| 2024-04-16 | 6.02 | $6.04 | 2424 |
| 2024-04-15 | 6.01 | $6.25 | 9000 |
| 2024-04-09 | 5.99 | $6.19 | 6160 |
| 2024-04-08 | 5.97 | $6.09 | 1528 |
| 2024-04-04 | 5.95 | $6.16 | 5236 |
| 2024-04-03 | 5.93 | $6.03 | 5228 |
| 2024-04-01 | 5.92 | $6.00 | 2780 |
| 2024-03-26 | 5.91 | $6.08 | 800 |
| 2024-03-25 | 5.90 | $6.08 | 1464 |
| 2024-03-21 | 5.88 | $6.08 | 2160 |
| 2024-03-19 | 5.85 | $6.00 | 2108 |
| 2024-03-15 | 5.84 | $5.82 | 2140 |
| 2024-03-14 | 5.84 | $5.75 | 7000 |
| 2024-03-13 | 5.85 | $5.73 | 1980 |
| 2024-03-08 | 5.86 | $5.99 | 7224 |
| 2024-03-07 | 5.85 | $6.09 | 30168 |
| 2024-03-06 | 5.82 | $6.08 | 8604 |
| 2024-03-05 | 5.80 | $5.88 | 1700 |
| 2024-03-04 | 5.79 | $5.88 | 15020 |
| 2024-03-01 | 5.78 | $5.92 | 10916 |
| 2024-02-29 | 5.76 | $5.86 | 13576 |
| 2024-02-28 | 5.75 | $5.88 | 2760 |
| 2024-02-27 | 5.74 | $6.00 | 10180 |
| 2024-02-26 | 5.71 | $6.05 | 16604 |
| 2024-02-23 | 5.68 | $6.00 | 1060 |
| 2024-02-22 | 5.64 | $5.96 | 4308 |
| 2024-02-21 | 5.61 | $5.90 | 880 |
| 2024-02-20 | 5.58 | $5.76 | 36800 |
| 2024-02-15 | 5.56 | $5.76 | 1792 |
| 2024-02-13 | 5.54 | $5.60 | 1000 |
| 2024-02-12 | 5.53 | $5.46 | 680 |
| 2024-02-09 | 5.54 | $5.44 | 3120 |
| 2024-02-02 | 5.55 | $5.87 | 900 |
| 2024-01-31 | 5.52 | $5.73 | 636 |
| 2024-01-30 | 5.50 | $5.49 | 2648 |
| 2024-01-29 | 5.50 | $5.72 | 2800 |
| 2024-01-26 | 5.47 | $5.59 | 3168 |
| 2024-01-25 | 5.46 | $5.56 | 5240 |
| 2024-01-18 | 5.45 | $5.70 | 17988 |
| 2024-01-17 | 5.43 | $5.59 | 358412 |
| 2024-01-16 | 5.41 | $5.68 | 4252 |
| 2024-01-12 | 5.38 | $5.65 | 359812 |
| 2024-01-11 | 5.35 | $5.50 | 404 |
| 2024-01-09 | 5.34 | $5.45 | 2400 |
| 2024-01-04 | 5.32 | $5.25 | 1000 |
| 2024-01-03 | 5.33 | $5.36 | 400 |
| 2024-01-02 | 5.33 | $5.50 | 20820 |
| 2023-12-29 | 5.31 | $5.38 | 2000 |
| 2023-12-28 | 5.30 | $5.47 | 2768 |
| 2023-12-27 | 5.28 | $5.48 | 592 |
| 2023-12-26 | 5.26 | $5.34 | 464 |
| 2023-12-22 | 5.26 | $5.35 | 294548 |
| 2023-12-21 | 5.25 | $5.29 | 98104 |
| 2023-12-20 | 5.24 | $5.21 | 1020 |
| 2023-12-19 | 5.25 | $5.21 | 13820 |
| 2023-12-18 | 5.25 | $5.14 | 400 |
| 2023-12-15 | 5.26 | $5.30 | 1200 |
| 2023-12-11 | 5.26 | $5.27 | 9976 |
| 2023-12-07 | 5.25 | $5.38 | 3700 |
| 2023-12-05 | 5.24 | $5.14 | 400 |
| 2023-12-04 | 5.25 | $5.32 | 13276 |
| 2023-12-01 | 5.25 | $5.34 | 5732 |
| 2023-11-30 | 5.24 | $5.21 | 1800 |
| 2023-11-29 | 5.24 | $5.25 | 18180 |
| 2023-11-27 | 5.24 | $5.32 | 416 |
| 2023-11-24 | 5.23 | $5.47 | 2400 |
| 2023-11-22 | 5.20 | $5.28 | 1960 |
| 2023-11-20 | 5.19 | $5.38 | 3028 |
| 2023-11-16 | 5.17 | $5.39 | 1840 |
| 2023-11-15 | 5.15 | $5.42 | 3260 |
| 2023-11-14 | 5.12 | $5.43 | 5264 |
| 2023-11-13 | 5.09 | $5.30 | 400 |
| 2023-11-07 | 5.07 | $5.33 | 205768 |
| 2023-11-06 | 5.04 | $5.30 | 2600 |
| 2023-11-03 | 5.01 | $5.20 | 1372 |
| 2023-10-31 | 5.00 | $4.88 | 5644 |
| 2023-10-30 | 5.01 | $4.98 | 3500 |
| 2023-10-25 | 5.01 | $4.88 | 7000 |
| 2023-10-24 | 5.02 | $4.79 | 6400 |
| 2023-10-18 | 5.05 | $4.92 | 4800 |
| 2023-10-13 | 5.06 | $4.96 | 6200 |
| 2023-10-12 | 5.07 | $5.04 | 67804 |
| 2023-10-06 | 5.08 | $4.84 | 1048 |
| 2023-10-04 | 5.10 | $4.75 | 1264 |
| 2023-10-03 | 5.14 | $4.83 | 4216 |
| 2023-10-02 | 5.17 | $4.97 | 1600 |
| 2023-09-29 | 5.19 | $4.97 | 4800 |
| 2023-09-26 | 5.22 | $5.37 | 1200 |
| 2023-09-22 | 5.20 | $5.40 | 14220 |
| 2023-09-19 | 5.18 | $5.41 | 3200 |
| 2023-09-12 | 5.15 | $5.06 | 7660 |
| 2023-09-11 | 5.16 | $5.28 | 6252 |
| 2023-09-08 | 5.15 | $5.19 | 3600 |
| 2023-09-07 | 5.15 | $5.35 | 5180 |
| 2023-09-06 | 5.13 | $5.27 | 1604 |
| 2023-09-05 | 5.11 | $5.26 | 3160 |
| 2023-09-01 | 5.09 | $5.27 | 2536 |
| 2023-08-30 | 5.08 | $5.05 | 880 |
| 2023-08-28 | 5.08 | $4.91 | 2560 |
| 2023-08-23 | 5.10 | $4.93 | 1164 |
| 2023-08-22 | 5.11 | $4.97 | 4000 |
| 2023-08-21 | 5.13 | $4.88 | 3768 |
| 2023-08-18 | 5.15 | $4.96 | 42180 |
| 2023-08-17 | 5.18 | $4.94 | 840 |
| 2023-08-15 | 5.20 | $5.09 | 37648 |
| 2023-08-11 | 5.21 | $5.13 | 800 |
| 2023-08-10 | 5.22 | $5.16 | 2092 |
| 2023-08-09 | 5.23 | $5.10 | 400 |
| 2023-08-08 | 5.24 | $5.06 | 3788 |
| 2023-08-07 | 5.26 | $5.16 | 4100 |
| 2023-08-04 | 5.27 | $5.14 | 800 |
| 2023-08-02 | 5.28 | $5.25 | 400 |
| 2023-08-01 | 5.29 | $5.17 | 400 |
| 2023-07-31 | 5.30 | $5.40 | 3632 |
| 2023-07-28 | 5.29 | $5.31 | 11188 |
| 2023-07-27 | 5.29 | $5.37 | 165500 |
| 2023-07-26 | 5.28 | $5.35 | 2296 |
| 2023-07-25 | 5.27 | $5.39 | 4572 |
| 2023-07-24 | 5.26 | $5.30 | 108264 |
| 2023-07-21 | 5.25 | $5.14 | 82288 |
| 2023-07-20 | 5.26 | $5.21 | 800 |
| 2023-07-19 | 5.27 | $5.28 | 40872 |
| 2023-07-18 | 5.27 | $5.42 | 54748 |
| 2023-07-17 | 5.25 | $5.27 | 6460 |
| 2023-07-14 | 5.25 | $5.21 | 118564 |
| 2023-07-13 | 5.26 | $5.29 | 96404 |
| 2023-07-12 | 5.25 | $5.15 | 32200 |
| 2023-07-11 | 5.26 | $5.28 | 36084 |
| 2023-07-10 | 5.26 | $5.24 | 91632 |
| 2023-07-06 | 5.26 | $5.17 | 4560 |
| 2023-07-05 | 5.27 | $5.25 | 30992 |
| 2023-07-03 | 5.27 | $5.36 | 12188 |
| 2023-06-30 | 5.27 | $5.32 | 4372 |
| 2023-06-29 | 5.26 | $5.33 | 13420 |
| 2023-06-28 | 5.25 | $5.40 | 41712 |
| 2023-06-27 | 5.24 | $5.29 | 7480 |
| 2023-06-26 | 5.23 | $5.30 | 11176 |
| 2023-06-23 | 5.22 | $5.33 | 22824 |
| 2023-06-22 | 5.21 | $5.56 | 69504 |
| 2023-06-21 | 5.18 | $5.50 | 42220 |
| 2023-06-20 | 5.14 | $5.52 | 39864 |
| 2023-06-16 | 5.10 | $5.48 | 1092 |
| 2023-06-15 | 5.06 | $5.59 | 30580 |
| 2023-06-14 | 5.01 | $5.47 | 284652 |
| 2023-06-13 | 4.96 | $5.45 | 5480 |
| 2023-06-12 | 4.91 | $5.29 | 800 |
| 2023-06-09 | 4.87 | $5.19 | 15184 |
| 2023-06-08 | 4.83 | $5.03 | 4200 |
| 2023-06-07 | 4.81 | $4.98 | 1740 |
| 2023-06-05 | 4.79 | $4.93 | 442824 |
| 2023-06-02 | 4.78 | $4.89 | 598884 |
| 2023-06-01 | 4.77 | $4.83 | 1092 |
| 2023-05-31 | 4.76 | $4.72 | 852 |
| 2023-05-30 | 4.76 | $4.91 | 900 |
| 2023-05-26 | 4.75 | $4.79 | 43720 |
| 2023-05-25 | 4.74 | $4.78 | 11140 |
| 2023-05-24 | 4.74 | $4.78 | 8412 |
| 2023-05-23 | 4.74 | $4.85 | 2560 |
| 2023-05-22 | 4.73 | $4.85 | 6720 |
| 2023-05-19 | 4.71 | $4.80 | 16524 |
| 2023-05-18 | 4.70 | $4.89 | 3200 |
| 2023-05-17 | 4.68 | $4.82 | 1112 |
| 2023-05-16 | 4.67 | $4.84 | 1640 |
| 2023-05-15 | 4.65 | $4.80 | 888 |
| 2023-05-12 | 4.63 | $4.87 | 5676 |
| 2023-05-11 | 4.61 | $4.84 | 4160 |
| 2023-05-10 | 4.59 | $4.85 | 14960 |
| 2023-05-09 | 4.56 | $4.96 | 6896 |
| 2023-05-08 | 4.52 | $4.63 | 12160 |
| 2023-05-04 | 4.50 | $4.56 | 7200 |
| 2023-05-03 | 4.50 | $4.50 | 8760 |
| 2023-05-02 | 4.50 | $4.51 | 3200 |
| 2023-05-01 | 4.50 | $4.58 | 18900 |
| 2023-04-26 | 4.49 | $4.53 | 8520 |
| 2023-04-25 | 4.48 | $4.58 | 9460 |
| 2023-04-21 | 4.47 | $4.63 | 3496 |
| 2023-04-20 | 4.46 | $4.55 | 2832 |
| 2023-04-19 | 4.45 | $4.59 | 10680 |
| 2023-04-18 | 4.43 | $4.59 | 1380 |
| 2023-04-17 | 4.41 | $4.59 | 22468 |
| 2023-04-14 | 4.39 | $4.67 | 138564 |
| 2023-04-13 | 4.37 | $4.62 | 365364 |
| 2023-04-12 | 4.34 | $4.63 | 26200 |
| 2023-04-11 | 4.31 | $4.49 | 15496 |
| 2023-04-03 | 4.29 | $4.47 | 2800 |
| 2023-03-23 | 4.27 | $4.30 | 400 |
| 2023-03-21 | 4.27 | $4.26 | 6460 |
| 2023-03-20 | 4.27 | $4.22 | 400 |
| 2023-03-16 | 4.27 | $4.17 | 2000 |
| 2023-03-15 | 4.28 | $4.24 | 23792 |
| 2023-03-09 | 4.29 | $4.52 | 4400 |
| 2023-03-02 | 4.26 | $4.28 | 1880 |
| 2023-03-01 | 4.26 | $4.36 | 800 |
| 2023-02-27 | 4.25 | $4.31 | 160160 |
| 2023-02-24 | 4.25 | $4.25 | 14800 |
| 2023-02-22 | 4.25 | $4.36 | 33200 |
| 2023-02-17 | 4.23 | $4.35 | 15640 |
| 2023-02-16 | 4.22 | $4.37 | 72400 |
| 2023-02-13 | 4.21 | $4.49 | 3340 |
| 2023-02-08 | 4.18 | $4.43 | 5788 |
| 2023-02-01 | 4.15 | $4.45 | 14320 |
| 2023-01-31 | 4.12 | $4.47 | 4000 |
| 2023-01-23 | 4.08 | $4.46 | 7560 |
| 2023-01-19 | 4.04 | $4.36 | 1200 |
| 2023-01-18 | 4.01 | $4.41 | 62992 |
| 2023-01-17 | 3.96 | $4.32 | 9372 |
| 2023-01-09 | 3.93 | $4.08 | 1200 |
| 2023-01-06 | 3.91 | $4.06 | 1600 |
| 2023-01-04 | 3.89 | $4.11 | 32000 |
| 2022-12-28 | 3.87 | $4.08 | 2868 |
| 2022-12-21 | 3.85 | $4.17 | 2020 |
| 2022-12-19 | 3.81 | $4.03 | 8100 |
| 2022-12-16 | 3.79 | $4.04 | 800 |
| 2022-12-15 | 3.77 | $4.18 | 400 |
| 2022-12-12 | 3.72 | $4.09 | 112 |
| 2022-12-09 | 3.68 | $4.10 | 1280 |
| 2022-12-05 | 3.64 | $4.00 | 1600 |
| 2022-12-02 | 3.60 | $4.06 | 2984 |
| 2022-11-23 | 3.55 | $3.93 | 6800 |
| 2022-11-22 | 3.51 | $3.98 | 1600 |
| 2022-11-18 | 3.46 | $3.86 | 6000 |
| 2022-11-16 | 3.42 | $3.92 | 800 |
| 2022-11-10 | 3.37 | $3.92 | 3380 |
| 2022-11-04 | 3.31 | $3.65 | 1920 |
| 2022-11-02 | 3.28 | $3.31 | 1600 |
| 2022-10-31 | 3.27 | $3.13 | 4400 |
| 2022-10-28 | 3.29 | $3.19 | 924 |
| 2022-10-24 | 3.30 | $3.19 | 7000 |
| 2022-10-21 | 3.31 | $3.20 | 3100 |
| 2022-10-18 | 3.32 | $3.12 | 9584 |
| 2022-10-14 | 3.34 | $3.22 | 37600 |
| 2022-10-13 | 3.36 | $3.18 | 1280 |
| 2022-10-10 | 3.38 | $3.21 | 1884 |
| 2022-09-29 | 3.39 | $3.12 | 744 |
| 2022-09-27 | 3.42 | $3.21 | 8008 |
| 2022-09-26 | 3.44 | $3.21 | 14692 |
| 2022-09-22 | 3.47 | $3.41 | 45980 |
| 2022-09-19 | 3.47 | $3.40 | 246400 |
| 2022-09-16 | 3.48 | $3.45 | 26400 |
| 2022-09-13 | 3.49 | $3.35 | 4704 |
| 2022-09-12 | 3.50 | $3.43 | 190404 |
| 2022-09-07 | 3.51 | $3.36 | 64860 |
| 2022-08-29 | 3.52 | $3.50 | 904 |
| 2022-08-26 | 3.53 | $3.58 | 3132 |
| 2022-08-25 | 3.52 | $3.56 | 400 |
| 2022-08-17 | 3.51 | $3.55 | 2400 |
| 2022-08-15 | 3.51 | $3.55 | 400 |
| 2022-08-11 | 3.51 | $3.55 | 1852 |
| 2022-08-10 | 3.50 | $3.51 | 10000 |
| 2022-08-09 | 3.50 | $3.49 | 692 |
| 2022-08-08 | 3.50 | $3.48 | 10400 |
| 2022-08-05 | 3.51 | $3.36 | 3404 |
| 2022-08-03 | 3.52 | $3.55 | 39272 |
| 2022-08-01 | 3.52 | $3.58 | 1940 |
| 2022-07-29 | 3.51 | $3.39 | 1020 |
| 2022-07-28 | 3.52 | $3.48 | 1600 |
| 2022-07-25 | 3.53 | $3.45 | 456 |
| 2022-07-20 | 3.54 | $3.42 | 2364 |
| 2022-07-14 | 3.55 | $3.33 | 800 |
| 2022-07-08 | 3.57 | $3.44 | 59020 |
| 2022-07-05 | 3.59 | $3.44 | 6048 |
| 2022-07-01 | 3.60 | $3.44 | 3200 |
| 2022-06-30 | 3.62 | $3.38 | 12400 |
| 2022-06-28 | 3.64 | $3.41 | 2000 |
| 2022-06-21 | 3.67 | $3.38 | 1080 |
| 2022-06-17 | 3.70 | $3.38 | 600 |
| 2022-06-14 | 3.73 | $3.50 | 1000 |
| 2022-06-06 | 3.76 | $3.69 | 840 |
| 2022-06-03 | 3.76 | $3.63 | 740 |
| 2022-06-01 | 3.78 | $3.65 | 1540 |
| 2022-05-31 | 3.79 | $3.61 | 25600 |
| 2022-05-26 | 3.81 | $3.66 | 6520 |
| 2022-05-23 | 3.83 | $3.61 | 5740 |
| 2022-05-20 | 3.85 | $3.60 | 800 |
| 2022-05-19 | 3.87 | $3.53 | 4000 |
| 2022-05-17 | 3.91 | $3.50 | 3080 |
| 2022-05-11 | 3.95 | $3.50 | 68140 |
| 2022-05-10 | 4.00 | $3.58 | 7176 |
| 2022-05-09 | 4.05 | $3.85 | 8488 |
| 2022-05-05 | 4.07 | $3.95 | 4000 |
| 2022-05-04 | 4.08 | $3.94 | 800 |
| 2022-05-03 | 4.09 | $3.95 | 14400 |
| 2022-04-29 | 4.11 | $3.95 | 1200 |
| 2022-04-26 | 4.13 | $3.85 | 2160 |
| 2022-04-25 | 4.15 | $4.00 | 880 |
| 2022-04-20 | 4.17 | $4.11 | 3756 |
| 2022-04-19 | 4.18 | $4.10 | 33144 |
| 2022-04-18 | 4.19 | $4.00 | 1200 |
| 2022-04-12 | 4.21 | $4.01 | 400 |
| 2022-04-06 | 4.23 | $4.17 | 4000 |
| 2022-03-31 | 4.23 | $4.37 | 1220 |
| 2022-03-30 | 4.22 | $4.43 | 6100 |
| 2022-03-29 | 4.19 | $4.54 | 16260 |
| 2022-03-28 | 4.16 | $4.46 | 9192 |
| 2022-03-23 | 4.13 | $4.46 | 68008 |
| 2022-03-22 | 4.09 | $4.49 | 1444 |
| 2022-03-17 | 4.05 | $4.28 | 6400 |
| 2022-03-14 | 4.03 | $4.18 | 4000 |
| 2022-03-10 | 4.01 | $4.12 | 1320 |
| 2022-03-09 | 4.00 | $4.13 | 400 |
| 2022-03-04 | 3.98 | $4.19 | 3744 |
| 2022-03-03 | 3.96 | $4.22 | 2000 |
| 2022-03-02 | 3.93 | $4.10 | 800 |
| 2022-03-01 | 3.92 | $4.05 | 22020 |
| 2022-02-28 | 3.90 | $4.06 | 8980 |
| 2022-02-25 | 3.89 | $4.20 | 400 |
| 2022-02-24 | 3.85 | $3.94 | 1260 |
| 2022-02-23 | 3.84 | $4.05 | 800 |
| 2022-02-22 | 3.82 | $4.13 | 2068 |
| 2022-02-15 | 3.79 | $4.04 | 700 |
| 2022-02-10 | 3.76 | $4.05 | 720 |
| 2022-02-03 | 3.73 | $3.85 | 2928 |
| 2022-02-02 | 3.72 | $3.94 | 400 |
| 2022-02-01 | 3.70 | $3.83 | 5920 |
| 2022-01-27 | 3.69 | $3.74 | 180860 |
| 2022-01-24 | 3.68 | $3.79 | 2088 |
| 2022-01-20 | 3.67 | $3.85 | 820 |
| 2022-01-14 | 3.65 | $3.80 | 8920 |
| 2022-01-12 | 3.63 | $3.79 | 21200 |
| 2022-01-11 | 3.62 | $3.74 | 4000 |
| 2022-01-10 | 3.60 | $3.68 | 60800 |
| 2022-01-07 | 3.60 | $3.73 | 34000 |
| 2021-12-27 | 3.58 | $3.60 | 1600 |
| 2021-12-22 | 3.58 | $3.60 | 18028 |
| 2021-12-21 | 3.58 | $3.61 | 16212 |
| 2021-12-16 | 3.58 | $3.62 | 800 |
| 2021-12-14 | 3.57 | $3.60 | 7980 |
| 2021-12-10 | 3.57 | $3.59 | 480 |
| 2021-12-09 | 3.57 | $3.60 | 1000 |
| 2021-12-07 | 3.56 | $3.60 | 3200 |
| 2021-12-06 | 3.56 | $3.42 | 2800 |
| 2021-12-01 | 3.57 | $3.43 | 28600 |
| 2021-11-29 | 3.59 | $3.47 | 4820 |
| 2021-11-24 | 3.60 | $3.62 | 215416 |
| 2021-11-19 | 3.60 | $3.74 | 2220 |
| 2021-11-18 | 3.58 | $3.62 | 18320 |
| 2021-11-17 | 3.58 | $3.62 | 4000 |
| 2021-11-15 | 3.57 | $3.61 | 10908 |
| 2021-11-11 | 3.57 | $3.59 | 1000 |
| 2021-11-10 | 3.57 | $3.59 | 26180 |
| 2021-11-09 | 3.57 | $3.58 | 2720 |
| 2021-11-08 | 3.56 | $3.67 | 608 |
| 2021-11-05 | 3.55 | $3.60 | 21628 |
| 2021-11-02 | 3.55 | $3.59 | 43672 |
| 2021-11-01 | 3.54 | $3.66 | 800 |
| 2021-10-28 | 3.53 | $3.52 | 820 |
| 2021-10-27 | 3.53 | $3.48 | 8380 |
| 2021-10-26 | 3.54 | $3.55 | 3284 |
| 2021-10-22 | 3.54 | $3.54 | 57508 |
| 2021-10-21 | 3.54 | $3.53 | 684 |
| 2021-10-19 | 3.54 | $3.53 | 708 |
| 2021-10-14 | 3.54 | $3.55 | 580 |
| 2021-10-11 | 3.54 | $3.52 | 800 |
| 2021-10-08 | 3.54 | $3.52 | 1840 |
| 2021-10-06 | 3.54 | $3.53 | 1200 |
| 2021-10-05 | 3.54 | $3.51 | 2160 |
| 2021-10-04 | 3.55 | $3.39 | 1720 |
| 2021-10-01 | 3.56 | $3.48 | 4092 |
| 2021-09-29 | 3.57 | $3.59 | 10000 |
| 2021-09-28 | 3.57 | $3.60 | 129708 |
| 2021-09-27 | 3.57 | $3.61 | 2200 |
| 2021-09-24 | 3.56 | $3.56 | 36312 |
| 2021-09-23 | 3.56 | $3.50 | 11604 |
| 2021-09-22 | 3.57 | $3.55 | 1612 |
| 2021-09-21 | 3.57 | $3.66 | 2280 |
| 2021-09-20 | 3.56 | $3.58 | 6000 |
| 2021-09-17 | 3.56 | $3.66 | 2864 |
| 2021-09-15 | 3.55 | $3.72 | 2088 |
| 2021-09-13 | 3.53 | $3.73 | 6896 |
| 2021-09-09 | 3.51 | $3.70 | 1632 |
| 2021-09-07 | 3.49 | $3.59 | 1488 |
| 2021-09-03 | 3.48 | $3.58 | 9804 |
| 2021-09-02 | 3.47 | $3.52 | 11220 |
| 2021-09-01 | 3.46 | $3.48 | 3300 |
| 2021-08-31 | 3.46 | $3.50 | 4900 |
| 2021-08-25 | 3.46 | $3.42 | 10000 |
| 2021-08-17 | 3.46 | $3.56 | 660 |
| 2021-08-16 | 3.45 | $3.56 | 5084 |
| 2021-08-13 | 3.44 | $3.54 | 600 |
| 2021-08-10 | 3.43 | $3.50 | 1320 |
| 2021-08-09 | 3.42 | $3.55 | 1700 |
| 2021-08-04 | 3.41 | $3.46 | 472 |
| 2021-08-03 | 3.40 | $3.52 | 3400 |
| 2021-08-02 | 3.39 | $3.42 | 147760 |
| 2021-07-30 | 3.39 | $3.37 | 40000 |
| 2021-07-29 | 3.39 | $3.41 | 1840 |
| 2021-07-28 | 3.39 | $3.39 | 1440 |
| 2021-07-26 | 3.39 | $3.36 | 1000 |
| 2021-07-22 | 3.39 | $3.36 | 2800 |
| 2021-07-21 | 3.39 | $3.30 | 3376 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.12
2026-07-17
Close Price
$9.74
Vol: 1000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.23
Average
6.16
Maximum
18.86
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.12 | $9.74 | 1000 |
| 2026-07-16 | 11.59 | $9.65 | 105400 |
| 2026-07-15 | 12.07 | $9.51 | 1 |
| 2026-07-14 | 12.56 | $9.51 | 19500 |
| 2026-07-13 | 13.06 | $9.18 | 579 |
| 2026-07-10 | 13.58 | $9.18 | 1400 |
| 2026-07-09 | 14.11 | $9.90 | 3200 |
| 2026-07-08 | 14.58 | $9.76 | 1604 |
| 2026-07-07 | 15.06 | $9.76 | 200 |
| 2026-07-06 | 15.55 | $10.25 | 2526 |
| 2026-07-02 | 15.99 | $10.86 | 1000 |
| 2026-07-01 | 16.38 | $9.93 | 1000 |
| 2026-06-30 | 16.85 | $9.93 | 1800 |
| 2026-06-29 | 17.34 | $10.10 | 430 |
| 2026-06-26 | 17.81 | $9.84 | 1312 |
| 2026-06-25 | 18.32 | $9.53 | 8044 |
| 2026-06-24 | 18.86 | $42.11 | 151 |
| 2026-06-23 | 16.15 | $42.11 | 151 |
| 2026-06-22 | 13.30 | $42.11 | 151 |
| 2026-06-18 | 10.30 | $10.53 | 3280 |
| 2026-06-17 | 10.31 | $9.89 | 604 |
| 2026-06-16 | 10.39 | $9.89 | 800 |
| 2026-06-15 | 10.47 | $9.38 | 604 |
| 2026-06-12 | 10.62 | $9.38 | 123244 |
| 2026-06-11 | 10.79 | $10.00 | 604 |
| 2026-06-10 | 10.91 | $9.66 | 26800 |
| 2026-06-09 | 11.07 | $10.70 | 240 |
| 2026-06-08 | 11.13 | $10.70 | — |
| 2026-06-05 | 11.20 | $10.70 | 120 |
| 2026-06-04 | 11.27 | $10.70 | — |
| 2026-06-03 | 11.34 | $10.70 | 120 |
| 2026-06-02 | 11.41 | $10.70 | 5292 |
| 2026-06-01 | 11.48 | $10.91 | 187600 |
| 2026-05-29 | 11.53 | $11.79 | 1600 |
| 2026-05-28 | 11.48 | $11.73 | 43004 |
| 2026-05-27 | 11.42 | $11.25 | 43004 |
| 2026-05-26 | 11.40 | $11.25 | 43004 |
| 2026-05-22 | 11.36 | $11.25 | 43004 |
| 2026-05-21 | 11.32 | $10.81 | 43004 |
| 2026-05-20 | 11.31 | $11.25 | 43004 |
| 2026-05-19 | 11.25 | $11.25 | 43004 |
| 2026-05-18 | 11.18 | $11.81 | 43004 |
| 2026-05-15 | 11.05 | $12.58 | — |
| 2026-05-14 | 10.83 | $12.58 | 43004 |
| 2026-05-13 | 10.60 | $12.58 | 43004 |
| 2026-05-12 | 10.35 | $11.48 | 43004 |
| 2026-05-11 | 10.19 | $11.48 | 483200 |
| 2026-05-08 | 10.03 | $11.52 | 5200 |
| 2026-05-07 | 9.86 | $11.39 | 1272 |
| 2026-05-06 | 9.69 | $10.63 | 5720 |
| 2026-05-05 | 9.59 | $10.40 | 540 |
| 2026-05-04 | 9.50 | $10.40 | 1200 |
| 2026-05-01 | 9.41 | $10.81 | 111200 |
| 2026-04-30 | 9.27 | $8.85 | 400 |
| 2026-04-29 | 9.33 | $8.85 | 400 |
| 2026-04-28 | 9.38 | $8.85 | 400 |
| 2026-04-27 | 9.44 | $9.18 | 1200 |
| 2026-04-24 | 9.46 | $9.63 | 840 |
| 2026-04-23 | 9.43 | $8.98 | 400 |
| 2026-04-22 | 9.47 | $8.98 | 2120 |
| 2026-04-21 | 9.51 | $9.49 | 400 |
| 2026-04-20 | 9.49 | $9.49 | 480 |
| 2026-04-17 | 9.47 | $9.60 | 4800 |
| 2026-04-16 | 9.44 | $9.94 | 2400 |
| 2026-04-15 | 9.37 | $9.45 | 900 |
| 2026-04-14 | 9.35 | $9.31 | 1600 |
| 2026-04-13 | 9.34 | $9.77 | 2880 |
| 2026-04-10 | 9.28 | $9.88 | 400 |
| 2026-04-09 | 9.20 | $9.88 | 1260 |
| 2026-04-08 | 9.12 | $9.35 | — |
| 2026-04-07 | 9.08 | $9.35 | 1600 |
| 2026-04-06 | 9.04 | $9.50 | 14800 |
| 2026-04-02 | 8.99 | $9.07 | 4000 |
| 2026-04-01 | 8.99 | $9.77 | 800 |
| 2026-03-31 | 8.91 | $8.79 | 12000 |
| 2026-03-30 | 8.94 | $9.07 | 400 |
| 2026-03-27 | 8.94 | $9.07 | 800 |
| 2026-03-26 | 8.95 | $8.74 | 4000 |
| 2026-03-25 | 9.01 | $8.80 | 400 |
| 2026-03-24 | 9.06 | $8.80 | 1636 |
| 2026-03-23 | 9.12 | $8.80 | 72000 |
| 2026-03-20 | 9.19 | $8.72 | 6000 |
| 2026-03-19 | 9.28 | $9.21 | — |
| 2026-03-18 | 9.32 | $9.21 | 11600 |
| 2026-03-17 | 9.37 | $9.00 | 3200 |
| 2026-03-16 | 9.46 | $8.90 | 440 |
| 2026-03-13 | 9.55 | $8.90 | 452 |
| 2026-03-12 | 9.66 | $8.67 | 1200 |
| 2026-03-11 | 9.80 | $8.67 | 1200 |
| 2026-03-10 | 9.95 | $8.67 | 1200 |
| 2026-03-09 | 10.10 | $8.67 | 5600 |
| 2026-03-06 | 10.27 | $9.75 | 1200 |
| 2026-03-05 | 10.33 | $9.75 | 1200 |
| 2026-03-04 | 10.39 | $9.75 | 2052 |
| 2026-03-03 | 10.45 | $9.75 | 16552 |
| 2026-03-02 | 10.51 | $10.60 | 400 |
| 2026-02-27 | 10.50 | $10.60 | 109200 |
| 2026-02-26 | 10.48 | $10.31 | 800 |
| 2026-02-25 | 10.49 | $10.79 | 7600 |
| 2026-02-24 | 10.46 | $9.94 | 8492 |
| 2026-02-23 | 10.50 | $10.63 | 400 |
| 2026-02-20 | 10.48 | $10.63 | — |
| 2026-02-19 | 10.45 | $10.63 | 448 |
| 2026-02-18 | 10.42 | $10.78 | 1200 |
| 2026-02-17 | 10.37 | $10.73 | 142400 |
| 2026-02-13 | 10.32 | $10.29 | 112800 |
| 2026-02-12 | 10.31 | $10.83 | 98800 |
| 2026-02-11 | 10.24 | $10.74 | 744196 |
| 2026-02-10 | 10.17 | $10.63 | 114544 |
| 2026-02-09 | 10.11 | $10.50 | 246504 |
| 2026-02-06 | 10.05 | $9.98 | 90504 |
| 2026-02-05 | 10.04 | $9.60 | 160400 |
| 2026-02-04 | 10.06 | $10.04 | 800 |
| 2026-02-03 | 10.03 | $10.04 | 6400 |
| 2026-02-02 | 10.01 | $10.09 | 800 |
| 2026-01-30 | 9.96 | $10.88 | — |
| 2026-01-29 | 9.84 | $10.88 | 3200 |
| 2026-01-28 | 9.70 | $10.25 | 6400 |
| 2026-01-27 | 9.62 | $10.16 | 5200 |
| 2026-01-26 | 9.54 | $10.00 | 8400 |
| 2026-01-23 | 9.47 | $10.11 | 2800 |
| 2026-01-22 | 9.39 | $9.81 | 2800 |
| 2026-01-21 | 9.32 | $9.67 | 6076 |
| 2026-01-20 | 9.27 | $9.75 | 166092 |
| 2026-01-16 | 9.20 | $9.55 | 2800 |
| 2026-01-15 | 9.15 | $9.55 | 2800 |
| 2026-01-14 | 9.09 | $9.55 | 7200 |
| 2026-01-13 | 9.03 | $9.54 | 142800 |
| 2026-01-12 | 8.97 | $9.19 | 7368 |
| 2026-01-09 | 8.93 | $9.25 | 9600 |
| 2026-01-08 | 8.89 | $9.32 | 4400 |
| 2026-01-07 | 8.83 | $9.04 | 209600 |
| 2026-01-06 | 8.80 | $9.15 | — |
| 2026-01-05 | 8.75 | $9.15 | 113600 |
| 2026-01-02 | 8.69 | $8.16 | 14476 |
| 2025-12-31 | 8.73 | $9.06 | 12000 |
| 2025-12-30 | 8.68 | $9.14 | 5668 |
| 2025-12-29 | 8.61 | $8.85 | 70888 |
| 2025-12-26 | 8.56 | $8.72 | 2800 |
| 2025-12-24 | 8.53 | $8.69 | 2000 |
| 2025-12-23 | 8.49 | $8.79 | 2400 |
| 2025-12-22 | 8.43 | $8.79 | 2400 |
| 2025-12-19 | 8.37 | $8.79 | 2400 |
| 2025-12-18 | 8.30 | $8.70 | 2400 |
| 2025-12-17 | 8.24 | $8.70 | 2400 |
| 2025-12-16 | 8.17 | $8.43 | 2400 |
| 2025-12-15 | 8.12 | $8.75 | 50932 |
| 2025-12-12 | 8.04 | $8.81 | 4840 |
| 2025-12-11 | 7.94 | $8.25 | — |
| 2025-12-10 | 7.90 | $8.25 | 824 |
| 2025-12-09 | 7.85 | $8.25 | 800 |
| 2025-12-08 | 7.80 | $8.06 | 205600 |
| 2025-12-05 | 7.77 | $8.00 | 2800 |
| 2025-12-04 | 7.74 | $8.06 | 2460 |
| 2025-12-03 | 7.70 | $7.88 | 9692 |
| 2025-12-02 | 7.67 | $8.18 | 800 |
| 2025-12-01 | 7.61 | $7.75 | 1220 |
| 2025-11-28 | 7.59 | $7.67 | 14700 |
| 2025-11-26 | 7.58 | $7.67 | 14700 |
| 2025-11-25 | 7.57 | $7.67 | — |
| 2025-11-24 | 7.55 | $7.67 | 14700 |
| 2025-11-21 | 7.54 | $7.56 | 29600 |
| 2025-11-20 | 7.54 | $7.41 | 118160 |
| 2025-11-19 | 7.55 | $7.38 | 4200 |
| 2025-11-18 | 7.56 | $7.38 | 25200 |
| 2025-11-17 | 7.58 | $7.77 | 58160 |
| 2025-11-14 | 7.55 | $7.78 | 293704 |
| 2025-11-13 | 7.52 | $7.74 | 4200 |
| 2025-11-12 | 7.50 | $7.74 | 4200 |
| 2025-11-11 | 7.47 | $7.74 | 4200 |
| 2025-11-10 | 7.44 | $7.74 | 145600 |
| 2025-11-07 | 7.41 | $7.51 | 1600 |
| 2025-11-06 | 7.40 | $7.51 | 1628 |
| 2025-11-05 | 7.39 | $7.03 | 2040 |
| 2025-11-04 | 7.43 | $6.80 | 2800 |
| 2025-11-03 | 7.49 | $7.43 | 1000 |
| 2025-10-31 | 7.49 | $7.43 | 80400 |
| 2025-10-30 | 7.49 | $7.75 | 1000 |
| 2025-10-29 | 7.46 | $7.44 | 1200 |
| 2025-10-28 | 7.46 | $7.72 | — |
| 2025-10-27 | 7.43 | $7.72 | 5600 |
| 2025-10-24 | 7.40 | $7.54 | — |
| 2025-10-23 | 7.38 | $7.54 | 5600 |
| 2025-10-22 | 7.36 | $7.41 | — |
| 2025-10-21 | 7.36 | $7.41 | — |
| 2025-10-20 | 7.36 | $7.41 | 6400 |
| 2025-10-17 | 7.35 | $6.98 | 2040 |
| 2025-10-16 | 7.39 | $7.38 | 4000 |
| 2025-10-15 | 7.40 | $7.38 | — |
| 2025-10-14 | 7.40 | $7.41 | 10000 |
| 2025-10-13 | 7.40 | $7.47 | 3600 |
| 2025-10-10 | 7.39 | $7.31 | 1240 |
| 2025-10-09 | 7.40 | $7.46 | — |
| 2025-10-08 | 7.39 | $7.46 | 1600 |
| 2025-10-07 | 7.39 | $7.32 | 3600 |
| 2025-10-06 | 7.39 | $7.48 | 2916 |
| 2025-10-03 | 7.39 | $7.36 | 1608 |
| 2025-10-02 | 7.39 | $7.27 | 1208 |
| 2025-10-01 | 7.40 | $7.33 | 840 |
| 2025-09-30 | 7.41 | $7.38 | 2860 |
| 2025-09-29 | 7.40 | $7.42 | 14000 |
| 2025-09-26 | 7.39 | $7.43 | 2400 |
| 2025-09-25 | 7.38 | $7.38 | — |
| 2025-09-24 | 7.37 | $7.38 | 15340 |
| 2025-09-23 | 7.36 | $7.38 | 804 |
| 2025-09-22 | 7.35 | $7.50 | — |
| 2025-09-19 | 7.32 | $7.50 | 1380 |
| 2025-09-18 | 7.29 | $7.38 | 580 |
| 2025-09-17 | 7.27 | $7.40 | — |
| 2025-09-16 | 7.24 | $7.40 | — |
| 2025-09-15 | 7.21 | $7.40 | — |
| 2025-09-12 | 7.18 | $7.40 | 6456 |
| 2025-09-11 | 7.14 | $7.40 | — |
| 2025-09-10 | 7.10 | $7.40 | 3600 |
| 2025-09-09 | 7.06 | $7.47 | — |
| 2025-09-08 | 7.00 | $7.47 | 6000 |
| 2025-09-05 | 6.94 | $7.18 | 1696 |
| 2025-09-04 | 6.91 | $7.17 | 400 |
| 2025-09-03 | 6.88 | $7.18 | 1240 |
| 2025-09-02 | 6.84 | $6.75 | 23696 |
| 2025-08-29 | 6.85 | $7.00 | 432 |
| 2025-08-28 | 6.82 | $7.00 | 1600 |
| 2025-08-27 | 6.80 | $6.92 | 4428 |
| 2025-08-26 | 6.78 | $6.92 | — |
| 2025-08-25 | 6.76 | $6.92 | 1200 |
| 2025-08-22 | 6.73 | $6.92 | 876 |
| 2025-08-21 | 6.71 | $6.83 | 3780 |
| 2025-08-20 | 6.69 | $6.86 | 24940 |
| 2025-08-19 | 6.67 | $6.73 | 1292 |
| 2025-08-18 | 6.66 | $6.68 | — |
| 2025-08-15 | 6.65 | $6.68 | 281600 |
| 2025-08-14 | 6.64 | $6.51 | 5740 |
| 2025-08-13 | 6.64 | $6.89 | 6080 |
| 2025-08-12 | 6.60 | $6.84 | 596 |
| 2025-08-11 | 6.57 | $6.70 | 1600 |
| 2025-08-08 | 6.55 | $6.66 | 1200 |
| 2025-08-07 | 6.53 | $6.74 | 980 |
| 2025-08-06 | 6.50 | $6.87 | 6000 |
| 2025-08-05 | 6.46 | $6.60 | 1600 |
| 2025-08-04 | 6.45 | $6.50 | 860 |
| 2025-08-01 | 6.44 | $6.50 | — |
| 2025-07-31 | 6.43 | $6.50 | — |
| 2025-07-30 | 6.43 | $6.35 | 23200 |
| 2025-07-29 | 6.43 | $6.50 | — |
| 2025-07-28 | 6.43 | $6.50 | 2400 |
| 2025-07-25 | 6.42 | $6.69 | — |
| 2025-07-24 | 6.39 | $6.69 | 1600 |
| 2025-07-23 | 6.36 | $6.47 | 40000 |
| 2025-07-22 | 6.35 | $6.21 | — |
| 2025-07-21 | 6.36 | $6.21 | — |
| 2025-07-18 | 6.38 | $6.21 | 400 |
| 2025-07-17 | 6.39 | $6.25 | 2016 |
| 2025-07-16 | 6.40 | $6.19 | — |
| 2025-07-15 | 6.42 | $6.19 | 1208 |
| 2025-07-14 | 6.44 | $6.66 | 18016 |
| 2025-07-11 | 6.41 | $6.71 | — |
| 2025-07-10 | 6.37 | $6.71 | 2000 |
| 2025-07-09 | 6.34 | $6.36 | 284800 |
| 2025-07-08 | 6.33 | $6.26 | 145212 |
| 2025-07-07 | 6.34 | $6.36 | 28820 |
| 2025-07-03 | 6.33 | $6.41 | — |
| 2025-07-02 | 6.32 | $6.41 | 3348 |
| 2025-07-01 | 6.31 | $6.45 | 7248 |
| 2025-06-30 | 6.29 | $6.45 | 8800 |
| 2025-06-27 | 6.27 | $6.28 | 1600 |
| 2025-06-26 | 6.27 | $6.27 | 9200 |
| 2025-06-25 | 6.27 | $6.26 | 808 |
| 2025-06-24 | 6.27 | $6.35 | — |
| 2025-06-23 | 6.26 | $6.35 | 26400 |
| 2025-06-20 | 6.26 | $6.25 | — |
| 2025-06-18 | 6.26 | $6.25 | — |
| 2025-06-17 | 6.26 | $6.25 | 1200 |
| 2025-06-16 | 6.27 | $6.26 | — |
| 2025-06-13 | 6.27 | $6.26 | — |
| 2025-06-12 | 6.28 | $6.26 | 400 |
| 2025-06-11 | 6.28 | $6.26 | 2400 |
| 2025-06-10 | 6.29 | $6.25 | — |
| 2025-06-09 | 6.30 | $6.25 | 1200 |
| 2025-06-06 | 6.30 | $6.39 | 16520 |
| 2025-06-05 | 6.30 | $6.63 | 2492 |
| 2025-06-04 | 6.26 | $5.95 | — |
| 2025-06-03 | 6.30 | $5.95 | — |
| 2025-06-02 | 6.34 | $5.95 | 1296 |
| 2025-05-30 | 6.37 | $6.18 | 3752 |
| 2025-05-29 | 6.39 | $6.30 | 19376 |
| 2025-05-28 | 6.39 | $6.50 | — |
| 2025-05-27 | 6.37 | $6.50 | 8028 |
| 2025-05-23 | 6.35 | $6.50 | 1680 |
| 2025-05-22 | 6.33 | $6.50 | 1320 |
| 2025-05-21 | 6.31 | $6.53 | 3600 |
| 2025-05-20 | 6.28 | $6.26 | 4952 |
| 2025-05-19 | 6.28 | $6.46 | 19200 |
| 2025-05-16 | 6.25 | $6.24 | — |
| 2025-05-15 | 6.24 | $6.24 | 4580 |
| 2025-05-14 | 6.23 | $6.62 | 7760 |
| 2025-05-13 | 6.18 | $6.13 | 800 |
| 2025-05-12 | 6.18 | $6.26 | 2400 |
| 2025-05-09 | 6.15 | $6.26 | 16180 |
| 2025-05-08 | 6.13 | $6.38 | — |
| 2025-05-07 | 6.09 | $6.38 | 26576 |
| 2025-05-06 | 6.04 | $6.16 | 6800 |
| 2025-05-05 | 6.00 | $6.19 | 12904 |
| 2025-05-02 | 5.96 | $6.00 | 5200 |
| 2025-05-01 | 5.94 | $6.25 | — |
| 2025-04-30 | 5.88 | $6.25 | — |
| 2025-04-29 | 5.83 | $6.25 | 4800 |
| 2025-04-28 | 5.77 | $6.28 | 4400 |
| 2025-04-25 | 5.71 | $6.06 | 1200 |
| 2025-04-24 | 5.67 | $6.01 | 3752 |
| 2025-04-23 | 5.64 | $5.93 | 2000 |
| 2025-04-22 | 5.61 | $5.92 | 4552 |
| 2025-04-21 | 5.59 | $5.88 | 2400 |
| 2025-04-17 | 5.57 | $5.88 | 7200 |
| 2025-04-16 | 5.56 | $5.60 | 2096 |
| 2025-04-15 | 5.57 | $5.69 | 6196 |
| 2025-04-14 | 5.58 | $5.68 | 4452 |
| 2025-04-11 | 5.59 | $5.55 | 2004 |
| 2025-04-10 | 5.61 | $5.44 | 1200 |
| 2025-04-09 | 5.65 | $5.01 | 18824 |
| 2025-04-08 | 5.73 | $5.14 | 21600 |
| 2025-04-07 | 5.80 | $5.09 | 2132 |
| 2025-04-04 | 5.88 | $5.44 | 10000 |
| 2025-04-03 | 5.93 | $5.19 | 2000 |
| 2025-04-02 | 6.00 | $5.76 | 5200 |
| 2025-04-01 | 6.02 | $5.75 | 401600 |
| 2025-03-31 | 6.04 | $5.75 | 3200 |
| 2025-03-28 | 6.06 | $6.18 | 13600 |
| 2025-03-27 | 6.04 | $6.12 | 58456 |
| 2025-03-26 | 6.02 | $6.16 | 14000 |
| 2025-03-25 | 5.99 | $6.23 | 334916 |
| 2025-03-24 | 5.96 | $6.10 | 2800 |
| 2025-03-21 | 5.93 | $6.23 | 32476 |
| 2025-03-20 | 5.89 | $6.25 | 4892 |
| 2025-03-19 | 5.84 | $6.13 | 3776 |
| 2025-03-18 | 5.80 | $6.00 | 22800 |
| 2025-03-17 | 5.76 | $6.22 | 5200 |
| 2025-03-14 | 5.71 | $5.75 | 5636 |
| 2025-03-13 | 5.69 | $5.85 | 800 |
| 2025-03-12 | 5.67 | $5.80 | 6400 |
| 2025-03-11 | 5.64 | $5.76 | 20164 |
| 2025-03-10 | 5.62 | $5.81 | 22800 |
| 2025-03-07 | 5.60 | $5.80 | 13200 |
| 2025-03-06 | 5.57 | $5.75 | 400 |
| 2025-03-05 | 5.55 | $5.68 | 400 |
| 2025-03-04 | 5.54 | $5.64 | 60420 |
| 2025-03-03 | 5.53 | $5.81 | 6400 |
| 2025-02-28 | 5.50 | $5.51 | 9672 |
| 2025-02-27 | 5.50 | $5.73 | 6000 |
| 2025-02-26 | 5.47 | $5.76 | 4080 |
| 2025-02-25 | 5.43 | $5.75 | 7600 |
| 2025-02-24 | 5.40 | $5.56 | 40400 |
| 2025-02-21 | 5.38 | $5.09 | — |
| 2025-02-20 | 5.41 | $5.09 | — |
| 2025-02-19 | 5.44 | $5.09 | 6028 |
| 2025-02-18 | 5.46 | $5.50 | — |
| 2025-02-14 | 5.45 | $5.50 | — |
| 2025-02-13 | 5.44 | $5.50 | — |
| 2025-02-12 | 5.42 | $5.50 | — |
| 2025-02-11 | 5.41 | $5.50 | — |
| 2025-02-10 | 5.39 | $5.50 | — |
| 2025-02-07 | 5.37 | $5.50 | 596 |
| 2025-02-06 | 5.34 | $5.75 | — |
| 2025-02-05 | 5.30 | $5.75 | 2400 |
| 2025-02-04 | 5.25 | $5.93 | 6016 |
| 2025-02-03 | 5.18 | $5.34 | 20000 |
| 2025-01-31 | 5.17 | $5.04 | — |
| 2025-01-30 | 5.19 | $5.04 | — |
| 2025-01-29 | 5.21 | $5.04 | — |
| 2025-01-28 | 5.23 | $5.04 | 40880 |
| 2025-01-27 | 5.24 | $5.35 | 1788 |
| 2025-01-24 | 5.23 | $5.23 | 2400 |
| 2025-01-23 | 5.23 | $5.32 | — |
| 2025-01-22 | 5.23 | $5.32 | 2540 |
| 2025-01-21 | 5.22 | $5.15 | — |
| 2025-01-17 | 5.23 | $5.15 | — |
| 2025-01-16 | 5.25 | $5.15 | 37200 |
| 2025-01-15 | 5.26 | $5.15 | 48000 |
| 2025-01-14 | 5.28 | $5.05 | — |
| 2025-01-13 | 5.30 | $5.05 | 43380 |
| 2025-01-10 | 5.33 | $5.36 | — |
| 2025-01-08 | 5.33 | $5.36 | 4400 |
| 2025-01-07 | 5.32 | $5.31 | 6044 |
| 2025-01-06 | 5.32 | $5.50 | 400 |
| 2025-01-03 | 5.30 | $5.36 | — |
| 2025-01-02 | 5.29 | $5.36 | 18556 |
| 2024-12-31 | 5.29 | $5.38 | 432 |
| 2024-12-23 | 5.28 | $5.17 | 46284 |
| 2024-12-20 | 5.29 | $4.96 | 1924 |
| 2024-12-19 | 5.33 | $5.18 | 8888 |
| 2024-12-18 | 5.34 | $5.18 | 164164 |
| 2024-12-17 | 5.36 | $5.25 | 227124 |
| 2024-12-13 | 5.37 | $5.46 | 60896 |
| 2024-12-12 | 5.36 | $5.63 | 6440 |
| 2024-12-11 | 5.33 | $5.53 | 50032 |
| 2024-12-10 | 5.31 | $5.50 | 1280 |
| 2024-12-05 | 5.29 | $5.45 | 3600 |
| 2024-12-04 | 5.28 | $5.20 | 2000 |
| 2024-12-02 | 5.30 | $5.43 | 9760 |
| 2024-11-26 | 5.29 | $5.06 | 408 |
| 2024-11-21 | 5.33 | $5.11 | 5076 |
| 2024-11-20 | 5.36 | $5.18 | 23052 |
| 2024-11-18 | 5.38 | $5.14 | 2800 |
| 2024-11-14 | 5.42 | $5.21 | 7576 |
| 2024-11-11 | 5.44 | $5.11 | 3944 |
| 2024-11-08 | 5.49 | $5.58 | 3472 |
| 2024-11-07 | 5.48 | $5.68 | 920 |
| 2024-11-06 | 5.47 | $5.41 | 2000 |
| 2024-11-05 | 5.48 | $5.30 | 1028 |
| 2024-11-01 | 5.51 | $5.32 | 10180 |
| 2024-10-28 | 5.53 | $5.49 | 1600 |
| 2024-10-24 | 5.54 | $5.32 | 3412 |
| 2024-10-23 | 5.57 | $5.30 | 58296 |
| 2024-10-22 | 5.60 | $5.21 | 10400 |
| 2024-10-16 | 5.63 | $5.51 | 1120 |
| 2024-10-14 | 5.64 | $5.63 | 2000 |
| 2024-10-10 | 5.63 | $5.74 | 456 |
| 2024-10-07 | 5.62 | $5.50 | 22480 |
| 2024-10-01 | 5.64 | $5.68 | 3240 |
| 2024-09-24 | 5.64 | $5.66 | 400 |
| 2024-09-23 | 5.64 | $5.75 | 3800 |
| 2024-09-19 | 5.64 | $5.54 | 1440 |
| 2024-09-13 | 5.66 | $5.86 | 2372 |
| 2024-09-11 | 5.66 | $5.54 | 4744 |
| 2024-09-05 | 5.69 | $5.74 | 1600 |
| 2024-08-28 | 5.70 | $5.49 | 32792 |
| 2024-08-22 | 5.74 | $5.49 | 3756 |
| 2024-08-19 | 5.78 | $6.00 | 1276 |
| 2024-08-15 | 5.78 | $5.73 | 28800 |
| 2024-08-14 | 5.81 | $5.75 | 2200 |
| 2024-08-12 | 5.83 | $5.41 | 948 |
| 2024-08-07 | 5.90 | $5.44 | 25964 |
| 2024-08-06 | 5.96 | $4.94 | 10060 |
| 2024-08-05 | 6.08 | $5.09 | 141208 |
| 2024-08-02 | 6.19 | $5.50 | 8576 |
| 2024-08-01 | 6.26 | $6.08 | 924 |
| 2024-07-31 | 6.28 | $6.24 | 14204 |
| 2024-07-29 | 6.28 | $6.23 | 1008 |
| 2024-07-25 | 6.28 | $6.11 | 1400 |
| 2024-07-24 | 6.30 | $6.21 | 540 |
| 2024-07-23 | 6.30 | $6.35 | 11480 |
| 2024-07-18 | 6.29 | $6.21 | 1208 |
| 2024-07-17 | 6.29 | $6.45 | 15208 |
| 2024-07-16 | 6.27 | $6.46 | 78204 |
| 2024-07-15 | 6.25 | $6.31 | 27008 |
| 2024-07-12 | 6.24 | $6.31 | 1940 |
| 2024-07-11 | 6.24 | $6.31 | 840 |
| 2024-07-10 | 6.23 | $6.31 | 1212 |
| 2024-07-09 | 6.23 | $6.30 | 2160 |
| 2024-07-08 | 6.22 | $6.21 | 2704 |
| 2024-07-05 | 6.23 | $6.44 | 21804 |
| 2024-07-03 | 6.22 | $6.36 | 30400 |
| 2024-06-28 | 6.21 | $6.25 | 10240 |
| 2024-06-27 | 6.21 | $6.19 | 18688 |
| 2024-06-26 | 6.23 | $6.00 | 1428 |
| 2024-06-25 | 6.26 | $6.01 | 2368 |
| 2024-06-24 | 6.29 | $6.08 | 33792 |
| 2024-06-21 | 6.33 | $6.10 | 1240 |
| 2024-06-20 | 6.36 | $6.05 | 18400 |
| 2024-06-18 | 6.40 | $6.16 | 27800 |
| 2024-06-17 | 6.43 | $6.25 | 648 |
| 2024-06-14 | 6.46 | $6.35 | 8848 |
| 2024-06-13 | 6.47 | $6.25 | 1200 |
| 2024-06-12 | 6.50 | $6.45 | 15820 |
| 2024-06-11 | 6.51 | $6.47 | 8220 |
| 2024-06-07 | 6.52 | $6.40 | 41232 |
| 2024-06-06 | 6.54 | $6.40 | 26056 |
| 2024-06-05 | 6.57 | $6.43 | 30412 |
| 2024-06-04 | 6.59 | $6.49 | 2500 |
| 2024-05-31 | 6.61 | $6.49 | 1360 |
| 2024-05-30 | 6.63 | $6.59 | 760 |
| 2024-05-29 | 6.64 | $6.38 | 7364 |
| 2024-05-28 | 6.67 | $6.51 | 6092 |
| 2024-05-24 | 6.69 | $6.56 | 24360 |
| 2024-05-23 | 6.70 | $6.57 | 2120 |
| 2024-05-22 | 6.71 | $6.52 | 4096 |
| 2024-05-21 | 6.72 | $6.83 | 40400 |
| 2024-05-20 | 6.70 | $6.78 | 2400 |
| 2024-05-17 | 6.68 | $6.58 | 8680 |
| 2024-05-16 | 6.68 | $6.65 | 1200 |
| 2024-05-15 | 6.67 | $6.56 | 2628 |
| 2024-05-13 | 6.66 | $6.65 | 3744 |
| 2024-05-10 | 6.65 | $6.82 | 644 |
| 2024-05-09 | 6.61 | $6.71 | 21204 |
| 2024-05-08 | 6.58 | $6.77 | 8220 |
| 2024-05-07 | 6.54 | $6.92 | 9508 |
| 2024-05-06 | 6.48 | $7.08 | 25572 |
| 2024-05-03 | 6.40 | $6.98 | 31508 |
| 2024-05-02 | 6.33 | $6.99 | 7896 |
| 2024-05-01 | 6.25 | $6.55 | 860 |
| 2024-04-30 | 6.21 | $6.66 | 5080 |
| 2024-04-29 | 6.15 | $6.65 | 7148 |
| 2024-04-26 | 6.09 | $6.25 | 2780 |
| 2024-04-23 | 6.07 | $6.15 | 2040 |
| 2024-04-18 | 6.06 | $6.08 | 2404 |
| 2024-04-16 | 6.05 | $6.04 | 2424 |
| 2024-04-15 | 6.05 | $6.25 | 9000 |
| 2024-04-09 | 6.02 | $6.19 | 6160 |
| 2024-04-08 | 6.00 | $6.09 | 1528 |
| 2024-04-04 | 5.99 | $6.16 | 5236 |
| 2024-04-03 | 5.97 | $6.03 | 5228 |
| 2024-04-01 | 5.96 | $6.00 | 2780 |
| 2024-03-26 | 5.96 | $6.08 | 800 |
| 2024-03-25 | 5.95 | $6.08 | 1464 |
| 2024-03-21 | 5.93 | $6.08 | 2160 |
| 2024-03-19 | 5.91 | $6.00 | 2108 |
| 2024-03-15 | 5.90 | $5.82 | 2140 |
| 2024-03-14 | 5.90 | $5.75 | 7000 |
| 2024-03-13 | 5.91 | $5.73 | 1980 |
| 2024-03-08 | 5.92 | $5.99 | 7224 |
| 2024-03-07 | 5.91 | $6.09 | 30168 |
| 2024-03-06 | 5.88 | $6.08 | 8604 |
| 2024-03-05 | 5.86 | $5.88 | 1700 |
| 2024-03-04 | 5.84 | $5.88 | 15020 |
| 2024-03-01 | 5.83 | $5.92 | 10916 |
| 2024-02-29 | 5.82 | $5.86 | 13576 |
| 2024-02-28 | 5.81 | $5.88 | 2760 |
| 2024-02-27 | 5.79 | $6.00 | 10180 |
| 2024-02-26 | 5.76 | $6.05 | 16604 |
| 2024-02-23 | 5.73 | $6.00 | 1060 |
| 2024-02-22 | 5.69 | $5.96 | 4308 |
| 2024-02-21 | 5.66 | $5.90 | 880 |
| 2024-02-20 | 5.63 | $5.76 | 36800 |
| 2024-02-15 | 5.61 | $5.76 | 1792 |
| 2024-02-13 | 5.59 | $5.60 | 1000 |
| 2024-02-12 | 5.58 | $5.46 | 680 |
| 2024-02-09 | 5.59 | $5.44 | 3120 |
| 2024-02-02 | 5.60 | $5.87 | 900 |
| 2024-01-31 | 5.56 | $5.73 | 636 |
| 2024-01-30 | 5.54 | $5.49 | 2648 |
| 2024-01-29 | 5.54 | $5.72 | 2800 |
| 2024-01-26 | 5.51 | $5.59 | 3168 |
| 2024-01-25 | 5.49 | $5.56 | 5240 |
| 2024-01-18 | 5.48 | $5.70 | 17988 |
| 2024-01-17 | 5.45 | $5.59 | 358412 |
| 2024-01-16 | 5.43 | $5.68 | 4252 |
| 2024-01-12 | 5.40 | $5.65 | 359812 |
| 2024-01-11 | 5.37 | $5.50 | 404 |
| 2024-01-09 | 5.35 | $5.45 | 2400 |
| 2024-01-04 | 5.34 | $5.25 | 1000 |
| 2024-01-03 | 5.34 | $5.36 | 400 |
| 2024-01-02 | 5.34 | $5.50 | 20820 |
| 2023-12-29 | 5.32 | $5.38 | 2000 |
| 2023-12-28 | 5.31 | $5.47 | 2768 |
| 2023-12-27 | 5.30 | $5.48 | 592 |
| 2023-12-26 | 5.28 | $5.34 | 464 |
| 2023-12-22 | 5.28 | $5.35 | 294548 |
| 2023-12-21 | 5.27 | $5.29 | 98104 |
| 2023-12-20 | 5.27 | $5.21 | 1020 |
| 2023-12-19 | 5.28 | $5.21 | 13820 |
| 2023-12-18 | 5.29 | $5.14 | 400 |
| 2023-12-15 | 5.31 | $5.30 | 1200 |
| 2023-12-11 | 5.31 | $5.27 | 9976 |
| 2023-12-07 | 5.30 | $5.38 | 3700 |
| 2023-12-05 | 5.29 | $5.14 | 400 |
| 2023-12-04 | 5.30 | $5.32 | 13276 |
| 2023-12-01 | 5.29 | $5.34 | 5732 |
| 2023-11-30 | 5.27 | $5.21 | 1800 |
| 2023-11-29 | 5.27 | $5.25 | 18180 |
| 2023-11-27 | 5.26 | $5.32 | 416 |
| 2023-11-24 | 5.24 | $5.47 | 2400 |
| 2023-11-22 | 5.20 | $5.28 | 1960 |
| 2023-11-20 | 5.18 | $5.38 | 3028 |
| 2023-11-16 | 5.16 | $5.39 | 1840 |
| 2023-11-15 | 5.13 | $5.42 | 3260 |
| 2023-11-14 | 5.09 | $5.43 | 5264 |
| 2023-11-13 | 5.06 | $5.30 | 400 |
| 2023-11-07 | 5.03 | $5.33 | 205768 |
| 2023-11-06 | 5.01 | $5.30 | 2600 |
| 2023-11-03 | 4.98 | $5.20 | 1372 |
| 2023-10-31 | 4.97 | $4.88 | 5644 |
| 2023-10-30 | 4.99 | $4.98 | 3500 |
| 2023-10-25 | 5.00 | $4.88 | 7000 |
| 2023-10-24 | 5.02 | $4.79 | 6400 |
| 2023-10-18 | 5.05 | $4.92 | 4800 |
| 2023-10-13 | 5.07 | $4.96 | 6200 |
| 2023-10-12 | 5.08 | $5.04 | 67804 |
| 2023-10-06 | 5.09 | $4.84 | 1048 |
| 2023-10-04 | 5.11 | $4.75 | 1264 |
| 2023-10-03 | 5.15 | $4.83 | 4216 |
| 2023-10-02 | 5.18 | $4.97 | 1600 |
| 2023-09-29 | 5.19 | $4.97 | 4800 |
| 2023-09-26 | 5.21 | $5.37 | 1200 |
| 2023-09-22 | 5.19 | $5.40 | 14220 |
| 2023-09-19 | 5.16 | $5.41 | 3200 |
| 2023-09-12 | 5.13 | $5.06 | 7660 |
| 2023-09-11 | 5.13 | $5.28 | 6252 |
| 2023-09-08 | 5.12 | $5.19 | 3600 |
| 2023-09-07 | 5.11 | $5.35 | 5180 |
| 2023-09-06 | 5.08 | $5.27 | 1604 |
| 2023-09-05 | 5.07 | $5.26 | 3160 |
| 2023-09-01 | 5.05 | $5.27 | 2536 |
| 2023-08-30 | 5.04 | $5.05 | 880 |
| 2023-08-28 | 5.05 | $4.91 | 2560 |
| 2023-08-23 | 5.07 | $4.93 | 1164 |
| 2023-08-22 | 5.09 | $4.97 | 4000 |
| 2023-08-21 | 5.11 | $4.88 | 3768 |
| 2023-08-18 | 5.14 | $4.96 | 42180 |
| 2023-08-17 | 5.17 | $4.94 | 840 |
| 2023-08-15 | 5.20 | $5.09 | 37648 |
| 2023-08-11 | 5.21 | $5.13 | 800 |
| 2023-08-10 | 5.22 | $5.16 | 2092 |
| 2023-08-09 | 5.23 | $5.10 | 400 |
| 2023-08-08 | 5.24 | $5.06 | 3788 |
| 2023-08-07 | 5.26 | $5.16 | 4100 |
| 2023-08-04 | 5.27 | $5.14 | 800 |
| 2023-08-02 | 5.29 | $5.25 | 400 |
| 2023-08-01 | 5.29 | $5.17 | 400 |
| 2023-07-31 | 5.30 | $5.40 | 3632 |
| 2023-07-28 | 5.29 | $5.31 | 11188 |
| 2023-07-27 | 5.29 | $5.37 | 165500 |
| 2023-07-26 | 5.28 | $5.35 | 2296 |
| 2023-07-25 | 5.27 | $5.39 | 4572 |
| 2023-07-24 | 5.26 | $5.30 | 108264 |
| 2023-07-21 | 5.26 | $5.14 | 82288 |
| 2023-07-20 | 5.28 | $5.21 | 800 |
| 2023-07-19 | 5.29 | $5.28 | 40872 |
| 2023-07-18 | 5.29 | $5.42 | 54748 |
| 2023-07-17 | 5.29 | $5.27 | 6460 |
| 2023-07-14 | 5.29 | $5.21 | 118564 |
| 2023-07-13 | 5.31 | $5.29 | 96404 |
| 2023-07-12 | 5.31 | $5.15 | 32200 |
| 2023-07-11 | 5.34 | $5.28 | 36084 |
| 2023-07-10 | 5.34 | $5.24 | 91632 |
| 2023-07-06 | 5.35 | $5.17 | 4560 |
| 2023-07-05 | 5.37 | $5.25 | 30992 |
| 2023-07-03 | 5.37 | $5.36 | 12188 |
| 2023-06-30 | 5.37 | $5.32 | 4372 |
| 2023-06-29 | 5.36 | $5.33 | 13420 |
| 2023-06-28 | 5.35 | $5.40 | 41712 |
| 2023-06-27 | 5.33 | $5.29 | 7480 |
| 2023-06-26 | 5.32 | $5.30 | 11176 |
| 2023-06-23 | 5.31 | $5.33 | 22824 |
| 2023-06-22 | 5.29 | $5.56 | 69504 |
| 2023-06-21 | 5.24 | $5.50 | 42220 |
| 2023-06-20 | 5.20 | $5.52 | 39864 |
| 2023-06-16 | 5.15 | $5.48 | 1092 |
| 2023-06-15 | 5.11 | $5.59 | 30580 |
| 2023-06-14 | 5.05 | $5.47 | 284652 |
| 2023-06-13 | 4.99 | $5.45 | 5480 |
| 2023-06-12 | 4.94 | $5.29 | 800 |
| 2023-06-09 | 4.90 | $5.19 | 15184 |
| 2023-06-08 | 4.87 | $5.03 | 4200 |
| 2023-06-07 | 4.85 | $4.98 | 1740 |
| 2023-06-05 | 4.84 | $4.93 | 442824 |
| 2023-06-02 | 4.83 | $4.89 | 598884 |
| 2023-06-01 | 4.82 | $4.83 | 1092 |
| 2023-05-31 | 4.81 | $4.72 | 852 |
| 2023-05-30 | 4.82 | $4.91 | 900 |
| 2023-05-26 | 4.80 | $4.79 | 43720 |
| 2023-05-25 | 4.80 | $4.78 | 11140 |
| 2023-05-24 | 4.79 | $4.78 | 8412 |
| 2023-05-23 | 4.79 | $4.85 | 2560 |
| 2023-05-22 | 4.77 | $4.85 | 6720 |
| 2023-05-19 | 4.76 | $4.80 | 16524 |
| 2023-05-18 | 4.75 | $4.89 | 3200 |
| 2023-05-17 | 4.73 | $4.82 | 1112 |
| 2023-05-16 | 4.71 | $4.84 | 1640 |
| 2023-05-15 | 4.69 | $4.80 | 888 |
| 2023-05-12 | 4.68 | $4.87 | 5676 |
| 2023-05-11 | 4.66 | $4.84 | 4160 |
| 2023-05-10 | 4.63 | $4.85 | 14960 |
| 2023-05-09 | 4.60 | $4.96 | 6896 |
| 2023-05-08 | 4.56 | $4.63 | 12160 |
| 2023-05-04 | 4.55 | $4.56 | 7200 |
| 2023-05-03 | 4.54 | $4.50 | 8760 |
| 2023-05-02 | 4.54 | $4.51 | 3200 |
| 2023-05-01 | 4.54 | $4.58 | 18900 |
| 2023-04-26 | 4.53 | $4.53 | 8520 |
| 2023-04-25 | 4.52 | $4.58 | 9460 |
| 2023-04-21 | 4.51 | $4.63 | 3496 |
| 2023-04-20 | 4.49 | $4.55 | 2832 |
| 2023-04-19 | 4.47 | $4.59 | 10680 |
| 2023-04-18 | 4.46 | $4.59 | 1380 |
| 2023-04-17 | 4.44 | $4.59 | 22468 |
| 2023-04-14 | 4.42 | $4.67 | 138564 |
| 2023-04-13 | 4.39 | $4.62 | 365364 |
| 2023-04-12 | 4.37 | $4.63 | 26200 |
| 2023-04-11 | 4.34 | $4.49 | 15496 |
| 2023-04-03 | 4.33 | $4.47 | 2800 |
| 2023-03-23 | 4.32 | $4.30 | 400 |
| 2023-03-21 | 4.32 | $4.26 | 6460 |
| 2023-03-20 | 4.33 | $4.22 | 400 |
| 2023-03-16 | 4.34 | $4.17 | 2000 |
| 2023-03-15 | 4.36 | $4.24 | 23792 |
| 2023-03-09 | 4.37 | $4.52 | 4400 |
| 2023-03-02 | 4.35 | $4.28 | 1880 |
| 2023-03-01 | 4.35 | $4.36 | 800 |
| 2023-02-27 | 4.34 | $4.31 | 160160 |
| 2023-02-24 | 4.34 | $4.25 | 14800 |
| 2023-02-22 | 4.34 | $4.36 | 33200 |
| 2023-02-17 | 4.33 | $4.35 | 15640 |
| 2023-02-16 | 4.32 | $4.37 | 72400 |
| 2023-02-13 | 4.30 | $4.49 | 3340 |
| 2023-02-08 | 4.27 | $4.43 | 5788 |
| 2023-02-01 | 4.25 | $4.45 | 14320 |
| 2023-01-31 | 4.22 | $4.47 | 4000 |
| 2023-01-23 | 4.19 | $4.46 | 7560 |
| 2023-01-19 | 4.15 | $4.36 | 1200 |
| 2023-01-18 | 4.12 | $4.41 | 62992 |
| 2023-01-17 | 4.08 | $4.32 | 9372 |
| 2023-01-09 | 4.04 | $4.08 | 1200 |
| 2023-01-06 | 4.03 | $4.06 | 1600 |
| 2023-01-04 | 4.01 | $4.11 | 32000 |
| 2022-12-28 | 3.98 | $4.08 | 2868 |
| 2022-12-21 | 3.95 | $4.17 | 2020 |
| 2022-12-19 | 3.90 | $4.03 | 8100 |
| 2022-12-16 | 3.87 | $4.04 | 800 |
| 2022-12-15 | 3.83 | $4.18 | 400 |
| 2022-12-12 | 3.77 | $4.09 | 112 |
| 2022-12-09 | 3.71 | $4.10 | 1280 |
| 2022-12-05 | 3.66 | $4.00 | 1600 |
| 2022-12-02 | 3.60 | $4.06 | 2984 |
| 2022-11-23 | 3.54 | $3.93 | 6800 |
| 2022-11-22 | 3.49 | $3.98 | 1600 |
| 2022-11-18 | 3.43 | $3.86 | 6000 |
| 2022-11-16 | 3.38 | $3.92 | 800 |
| 2022-11-10 | 3.33 | $3.92 | 3380 |
| 2022-11-04 | 3.27 | $3.65 | 1920 |
| 2022-11-02 | 3.23 | $3.31 | 1600 |
| 2022-10-31 | 3.23 | $3.13 | 4400 |
| 2022-10-28 | 3.25 | $3.19 | 924 |
| 2022-10-24 | 3.26 | $3.19 | 7000 |
| 2022-10-21 | 3.28 | $3.20 | 3100 |
| 2022-10-18 | 3.30 | $3.12 | 9584 |
| 2022-10-14 | 3.32 | $3.22 | 37600 |
| 2022-10-13 | 3.34 | $3.18 | 1280 |
| 2022-10-10 | 3.36 | $3.21 | 1884 |
| 2022-09-29 | 3.38 | $3.12 | 744 |
| 2022-09-27 | 3.41 | $3.21 | 8008 |
| 2022-09-26 | 3.44 | $3.21 | 14692 |
| 2022-09-22 | 3.46 | $3.41 | 45980 |
| 2022-09-19 | 3.47 | $3.40 | 246400 |
| 2022-09-16 | 3.48 | $3.45 | 26400 |
| 2022-09-13 | 3.48 | $3.35 | 4704 |
| 2022-09-12 | 3.49 | $3.43 | 190404 |
| 2022-09-07 | 3.50 | $3.36 | 64860 |
| 2022-08-29 | 3.51 | $3.50 | 904 |
| 2022-08-26 | 3.51 | $3.58 | 3132 |
| 2022-08-25 | 3.50 | $3.56 | 400 |
| 2022-08-17 | 3.49 | $3.55 | 2400 |
| 2022-08-15 | 3.48 | $3.55 | 400 |
| 2022-08-11 | 3.47 | $3.55 | 1852 |
| 2022-08-10 | 3.46 | $3.51 | 10000 |
| 2022-08-09 | 3.45 | $3.49 | 692 |
| 2022-08-08 | 3.45 | $3.48 | 10400 |
| 2022-08-05 | 3.45 | $3.36 | 3404 |
| 2022-08-03 | 3.46 | $3.55 | 39272 |
| 2022-08-01 | 3.46 | $3.58 | 1940 |
| 2022-07-29 | 3.45 | $3.39 | 1020 |
| 2022-07-28 | 3.46 | $3.48 | 1600 |
| 2022-07-25 | 3.46 | $3.45 | 456 |
| 2022-07-20 | 3.47 | $3.42 | 2364 |
| 2022-07-14 | 3.48 | $3.33 | 800 |
| 2022-07-08 | 3.50 | $3.44 | 59020 |
| 2022-07-05 | 3.51 | $3.44 | 6048 |
| 2022-07-01 | 3.52 | $3.44 | 3200 |
| 2022-06-30 | 3.54 | $3.38 | 12400 |
| 2022-06-28 | 3.56 | $3.41 | 2000 |
| 2022-06-21 | 3.59 | $3.38 | 1080 |
| 2022-06-17 | 3.62 | $3.38 | 600 |
| 2022-06-14 | 3.65 | $3.50 | 1000 |
| 2022-06-06 | 3.68 | $3.69 | 840 |
| 2022-06-03 | 3.69 | $3.63 | 740 |
| 2022-06-01 | 3.70 | $3.65 | 1540 |
| 2022-05-31 | 3.72 | $3.61 | 25600 |
| 2022-05-26 | 3.74 | $3.66 | 6520 |
| 2022-05-23 | 3.76 | $3.61 | 5740 |
| 2022-05-20 | 3.80 | $3.60 | 800 |
| 2022-05-19 | 3.83 | $3.53 | 4000 |
| 2022-05-17 | 3.88 | $3.50 | 3080 |
| 2022-05-11 | 3.94 | $3.50 | 68140 |
| 2022-05-10 | 4.00 | $3.58 | 7176 |
| 2022-05-09 | 4.05 | $3.85 | 8488 |
| 2022-05-05 | 4.08 | $3.95 | 4000 |
| 2022-05-04 | 4.10 | $3.94 | 800 |
| 2022-05-03 | 4.13 | $3.95 | 14400 |
| 2022-04-29 | 4.15 | $3.95 | 1200 |
| 2022-04-26 | 4.18 | $3.85 | 2160 |
| 2022-04-25 | 4.21 | $4.00 | 880 |
| 2022-04-20 | 4.23 | $4.11 | 3756 |
| 2022-04-19 | 4.24 | $4.10 | 33144 |
| 2022-04-18 | 4.26 | $4.00 | 1200 |
| 2022-04-12 | 4.28 | $4.01 | 400 |
| 2022-04-06 | 4.30 | $4.17 | 4000 |
| 2022-03-31 | 4.30 | $4.37 | 1220 |
| 2022-03-30 | 4.29 | $4.43 | 6100 |
| 2022-03-29 | 4.26 | $4.54 | 16260 |
| 2022-03-28 | 4.23 | $4.46 | 9192 |
| 2022-03-23 | 4.19 | $4.46 | 68008 |
| 2022-03-22 | 4.16 | $4.49 | 1444 |
| 2022-03-17 | 4.11 | $4.28 | 6400 |
| 2022-03-14 | 4.09 | $4.18 | 4000 |
| 2022-03-10 | 4.07 | $4.12 | 1320 |
| 2022-03-09 | 4.06 | $4.13 | 400 |
| 2022-03-04 | 4.04 | $4.19 | 3744 |
| 2022-03-03 | 4.02 | $4.22 | 2000 |
| 2022-03-02 | 3.99 | $4.10 | 800 |
| 2022-03-01 | 3.97 | $4.05 | 22020 |
| 2022-02-28 | 3.96 | $4.06 | 8980 |
| 2022-02-25 | 3.94 | $4.20 | 400 |
| 2022-02-24 | 3.90 | $3.94 | 1260 |
| 2022-02-23 | 3.89 | $4.05 | 800 |
| 2022-02-22 | 3.86 | $4.13 | 2068 |
| 2022-02-15 | 3.82 | $4.04 | 700 |
| 2022-02-10 | 3.79 | $4.05 | 720 |
| 2022-02-03 | 3.76 | $3.85 | 2928 |
| 2022-02-02 | 3.74 | $3.94 | 400 |
| 2022-02-01 | 3.72 | $3.83 | 5920 |
| 2022-01-27 | 3.70 | $3.74 | 180860 |
| 2022-01-24 | 3.69 | $3.79 | 2088 |
| 2022-01-20 | 3.68 | $3.85 | 820 |
| 2022-01-14 | 3.65 | $3.80 | 8920 |
| 2022-01-12 | 3.64 | $3.79 | 21200 |
| 2022-01-11 | 3.62 | $3.74 | 4000 |
| 2022-01-10 | 3.61 | $3.68 | 60800 |
| 2022-01-07 | 3.60 | $3.73 | 34000 |
| 2021-12-27 | 3.58 | $3.60 | 1600 |
| 2021-12-22 | 3.58 | $3.60 | 18028 |
| 2021-12-21 | 3.58 | $3.61 | 16212 |
| 2021-12-16 | 3.58 | $3.62 | 800 |
| 2021-12-14 | 3.58 | $3.60 | 7980 |
| 2021-12-10 | 3.57 | $3.59 | 480 |
| 2021-12-09 | 3.57 | $3.60 | 1000 |
| 2021-12-07 | 3.57 | $3.60 | 3200 |
| 2021-12-06 | 3.57 | $3.42 | 2800 |
| 2021-12-01 | 3.58 | $3.43 | 28600 |
| 2021-11-29 | 3.60 | $3.47 | 4820 |
| 2021-11-24 | 3.61 | $3.62 | 215416 |
| 2021-11-19 | 3.61 | $3.74 | 2220 |
| 2021-11-18 | 3.59 | $3.62 | 18320 |
| 2021-11-17 | 3.58 | $3.62 | 4000 |
| 2021-11-15 | 3.58 | $3.61 | 10908 |
| 2021-11-11 | 3.57 | $3.59 | 1000 |
| 2021-11-10 | 3.57 | $3.59 | 26180 |
| 2021-11-09 | 3.56 | $3.58 | 2720 |
| 2021-11-08 | 3.56 | $3.67 | 608 |
| 2021-11-05 | 3.55 | $3.60 | 21628 |
| 2021-11-02 | 3.54 | $3.59 | 43672 |
| 2021-11-01 | 3.54 | $3.66 | 800 |
| 2021-10-28 | 3.53 | $3.52 | 820 |
| 2021-10-27 | 3.53 | $3.48 | 8380 |
| 2021-10-26 | 3.53 | $3.55 | 3284 |
| 2021-10-22 | 3.53 | $3.54 | 57508 |
| 2021-10-21 | 3.54 | $3.53 | 684 |
| 2021-10-19 | 3.54 | $3.53 | 708 |
| 2021-10-14 | 3.55 | $3.55 | 580 |
| 2021-10-11 | 3.55 | $3.52 | 800 |
| 2021-10-08 | 3.55 | $3.52 | 1840 |
| 2021-10-06 | 3.56 | $3.53 | 1200 |
| 2021-10-05 | 3.56 | $3.51 | 2160 |
| 2021-10-04 | 3.57 | $3.39 | 1720 |
| 2021-10-01 | 3.59 | $3.48 | 4092 |
| 2021-09-29 | 3.60 | $3.59 | 10000 |
| 2021-09-28 | 3.60 | $3.60 | 129708 |
| 2021-09-27 | 3.59 | $3.61 | 2200 |
| 2021-09-24 | 3.59 | $3.56 | 36312 |
| 2021-09-23 | 3.59 | $3.50 | 11604 |
| 2021-09-22 | 3.60 | $3.55 | 1612 |
| 2021-09-21 | 3.60 | $3.66 | 2280 |
| 2021-09-20 | 3.59 | $3.58 | 6000 |
| 2021-09-17 | 3.58 | $3.66 | 2864 |
| 2021-09-15 | 3.57 | $3.72 | 2088 |
| 2021-09-13 | 3.55 | $3.73 | 6896 |
| 2021-09-09 | 3.53 | $3.70 | 1632 |
| 2021-09-07 | 3.51 | $3.59 | 1488 |
| 2021-09-03 | 3.49 | $3.58 | 9804 |
| 2021-09-02 | 3.48 | $3.52 | 11220 |
| 2021-09-01 | 3.47 | $3.48 | 3300 |
| 2021-08-31 | 3.47 | $3.50 | 4900 |
| 2021-08-25 | 3.46 | $3.42 | 10000 |
| 2021-08-17 | 3.46 | $3.56 | 660 |
| 2021-08-16 | 3.45 | $3.56 | 5084 |
| 2021-08-13 | 3.43 | $3.54 | 600 |
| 2021-08-10 | 3.42 | $3.50 | 1320 |
| 2021-08-09 | 3.41 | $3.55 | 1700 |
| 2021-08-04 | 3.39 | $3.46 | 472 |
| 2021-08-03 | 3.39 | $3.52 | 3400 |
| 2021-08-02 | 3.37 | $3.42 | 147760 |
| 2021-07-30 | 3.37 | $3.37 | 40000 |
| 2021-07-29 | 3.37 | $3.41 | 1840 |
| 2021-07-28 | 3.37 | $3.39 | 1440 |
| 2021-07-26 | 3.37 | $3.36 | 1000 |
| 2021-07-22 | 3.37 | $3.36 | 2800 |
| 2021-07-21 | 3.37 | $3.30 | 3376 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.03
2026-07-17
Close Price
$9.74
Vol: 1000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.15
Average
6.23
Maximum
25.14
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.03 | $9.74 | 1000 |
| 2026-07-16 | 10.25 | $9.65 | 105400 |
| 2026-07-15 | 10.52 | $9.51 | 1 |
| 2026-07-14 | 10.88 | $9.51 | 19500 |
| 2026-07-13 | 11.31 | $9.18 | 579 |
| 2026-07-10 | 11.87 | $9.18 | 1400 |
| 2026-07-09 | 12.54 | $9.90 | 3200 |
| 2026-07-08 | 13.16 | $9.76 | 1604 |
| 2026-07-07 | 13.91 | $9.76 | 200 |
| 2026-07-06 | 14.78 | $10.25 | 2526 |
| 2026-07-02 | 15.69 | $10.86 | 1000 |
| 2026-07-01 | 16.61 | $9.93 | 1000 |
| 2026-06-30 | 17.87 | $9.93 | 1800 |
| 2026-06-29 | 19.32 | $10.10 | 430 |
| 2026-06-26 | 20.94 | $9.84 | 1312 |
| 2026-06-25 | 22.87 | $9.53 | 8044 |
| 2026-06-24 | 25.14 | $42.11 | 151 |
| 2026-06-23 | 20.88 | $42.11 | 151 |
| 2026-06-22 | 15.91 | $42.11 | 151 |
| 2026-06-18 | 10.14 | $10.53 | 3280 |
| 2026-06-17 | 10.08 | $9.89 | 604 |
| 2026-06-16 | 10.15 | $9.89 | 800 |
| 2026-06-15 | 10.24 | $9.38 | 604 |
| 2026-06-12 | 10.45 | $9.38 | 123244 |
| 2026-06-11 | 10.69 | $10.00 | 604 |
| 2026-06-10 | 10.84 | $9.66 | 26800 |
| 2026-06-09 | 11.09 | $10.70 | 240 |
| 2026-06-08 | 11.16 | $10.70 | — |
| 2026-06-05 | 11.23 | $10.70 | 120 |
| 2026-06-04 | 11.32 | $10.70 | — |
| 2026-06-03 | 11.42 | $10.70 | 120 |
| 2026-06-02 | 11.54 | $10.70 | 5292 |
| 2026-06-01 | 11.67 | $10.91 | 187600 |
| 2026-05-29 | 11.78 | $11.79 | 1600 |
| 2026-05-28 | 11.71 | $11.73 | 43004 |
| 2026-05-27 | 11.65 | $11.25 | 43004 |
| 2026-05-26 | 11.67 | $11.25 | 43004 |
| 2026-05-22 | 11.69 | $11.25 | 43004 |
| 2026-05-21 | 11.71 | $10.81 | 43004 |
| 2026-05-20 | 11.83 | $11.25 | 43004 |
| 2026-05-19 | 11.86 | $11.25 | 43004 |
| 2026-05-18 | 11.90 | $11.81 | 43004 |
| 2026-05-15 | 11.82 | $12.58 | — |
| 2026-05-14 | 11.56 | $12.58 | 43004 |
| 2026-05-13 | 11.25 | $12.58 | 43004 |
| 2026-05-12 | 10.89 | $11.48 | 43004 |
| 2026-05-11 | 10.70 | $11.48 | 483200 |
| 2026-05-08 | 10.48 | $11.52 | 5200 |
| 2026-05-07 | 10.21 | $11.39 | 1272 |
| 2026-05-06 | 9.92 | $10.63 | 5720 |
| 2026-05-05 | 9.75 | $10.40 | 540 |
| 2026-05-04 | 9.59 | $10.40 | 1200 |
| 2026-05-01 | 9.41 | $10.81 | 111200 |
| 2026-04-30 | 9.12 | $8.85 | 400 |
| 2026-04-29 | 9.19 | $8.85 | 400 |
| 2026-04-28 | 9.27 | $8.85 | 400 |
| 2026-04-27 | 9.36 | $9.18 | 1200 |
| 2026-04-24 | 9.40 | $9.63 | 840 |
| 2026-04-23 | 9.35 | $8.98 | 400 |
| 2026-04-22 | 9.43 | $8.98 | 2120 |
| 2026-04-21 | 9.52 | $9.49 | 400 |
| 2026-04-20 | 9.53 | $9.49 | 480 |
| 2026-04-17 | 9.53 | $9.60 | 4800 |
| 2026-04-16 | 9.50 | $9.94 | 2400 |
| 2026-04-15 | 9.40 | $9.45 | 900 |
| 2026-04-14 | 9.39 | $9.31 | 1600 |
| 2026-04-13 | 9.41 | $9.77 | 2880 |
| 2026-04-10 | 9.33 | $9.88 | 400 |
| 2026-04-09 | 9.22 | $9.88 | 1260 |
| 2026-04-08 | 9.09 | $9.35 | — |
| 2026-04-07 | 9.05 | $9.35 | 1600 |
| 2026-04-06 | 9.00 | $9.50 | 14800 |
| 2026-04-02 | 8.92 | $9.07 | 4000 |
| 2026-04-01 | 8.91 | $9.77 | 800 |
| 2026-03-31 | 8.76 | $8.79 | 12000 |
| 2026-03-30 | 8.79 | $9.07 | 400 |
| 2026-03-27 | 8.77 | $9.07 | 800 |
| 2026-03-26 | 8.75 | $8.74 | 4000 |
| 2026-03-25 | 8.80 | $8.80 | 400 |
| 2026-03-24 | 8.84 | $8.80 | 1636 |
| 2026-03-23 | 8.89 | $8.80 | 72000 |
| 2026-03-20 | 8.96 | $8.72 | 6000 |
| 2026-03-19 | 9.05 | $9.21 | — |
| 2026-03-18 | 9.06 | $9.21 | 11600 |
| 2026-03-17 | 9.07 | $9.00 | 3200 |
| 2026-03-16 | 9.13 | $8.90 | 440 |
| 2026-03-13 | 9.22 | $8.90 | 452 |
| 2026-03-12 | 9.33 | $8.67 | 1200 |
| 2026-03-11 | 9.50 | $8.67 | 1200 |
| 2026-03-10 | 9.71 | $8.67 | 1200 |
| 2026-03-09 | 9.95 | $8.67 | 5600 |
| 2026-03-06 | 10.23 | $9.75 | 1200 |
| 2026-03-05 | 10.32 | $9.75 | 1200 |
| 2026-03-04 | 10.43 | $9.75 | 2052 |
| 2026-03-03 | 10.56 | $9.75 | 16552 |
| 2026-03-02 | 10.71 | $10.60 | 400 |
| 2026-02-27 | 10.70 | $10.60 | 109200 |
| 2026-02-26 | 10.68 | $10.31 | 800 |
| 2026-02-25 | 10.73 | $10.79 | 7600 |
| 2026-02-24 | 10.68 | $9.94 | 8492 |
| 2026-02-23 | 10.79 | $10.63 | 400 |
| 2026-02-20 | 10.78 | $10.63 | — |
| 2026-02-19 | 10.76 | $10.63 | 448 |
| 2026-02-18 | 10.74 | $10.78 | 1200 |
| 2026-02-17 | 10.68 | $10.73 | 142400 |
| 2026-02-13 | 10.62 | $10.29 | 112800 |
| 2026-02-12 | 10.64 | $10.83 | 98800 |
| 2026-02-11 | 10.54 | $10.74 | 744196 |
| 2026-02-10 | 10.45 | $10.63 | 114544 |
| 2026-02-09 | 10.36 | $10.50 | 246504 |
| 2026-02-06 | 10.28 | $9.98 | 90504 |
| 2026-02-05 | 10.30 | $9.60 | 160400 |
| 2026-02-04 | 10.40 | $10.04 | 800 |
| 2026-02-03 | 10.42 | $10.04 | 6400 |
| 2026-02-02 | 10.43 | $10.09 | 800 |
| 2026-01-30 | 10.44 | $10.88 | — |
| 2026-01-29 | 10.28 | $10.88 | 3200 |
| 2026-01-28 | 10.09 | $10.25 | 6400 |
| 2026-01-27 | 10.00 | $10.16 | 5200 |
| 2026-01-26 | 9.90 | $10.00 | 8400 |
| 2026-01-23 | 9.83 | $10.11 | 2800 |
| 2026-01-22 | 9.72 | $9.81 | 2800 |
| 2026-01-21 | 9.65 | $9.67 | 6076 |
| 2026-01-20 | 9.60 | $9.75 | 166092 |
| 2026-01-16 | 9.51 | $9.55 | 2800 |
| 2026-01-15 | 9.46 | $9.55 | 2800 |
| 2026-01-14 | 9.39 | $9.55 | 7200 |
| 2026-01-13 | 9.31 | $9.54 | 142800 |
| 2026-01-12 | 9.22 | $9.19 | 7368 |
| 2026-01-09 | 9.19 | $9.25 | 9600 |
| 2026-01-08 | 9.13 | $9.32 | 4400 |
| 2026-01-07 | 9.05 | $9.04 | 209600 |
| 2026-01-06 | 9.02 | $9.15 | — |
| 2026-01-05 | 8.95 | $9.15 | 113600 |
| 2026-01-02 | 8.87 | $8.16 | 14476 |
| 2025-12-31 | 8.99 | $9.06 | 12000 |
| 2025-12-30 | 8.93 | $9.14 | 5668 |
| 2025-12-29 | 8.84 | $8.85 | 70888 |
| 2025-12-26 | 8.80 | $8.72 | 2800 |
| 2025-12-24 | 8.77 | $8.69 | 2000 |
| 2025-12-23 | 8.75 | $8.79 | 2400 |
| 2025-12-22 | 8.70 | $8.79 | 2400 |
| 2025-12-19 | 8.64 | $8.79 | 2400 |
| 2025-12-18 | 8.57 | $8.70 | 2400 |
| 2025-12-17 | 8.50 | $8.70 | 2400 |
| 2025-12-16 | 8.42 | $8.43 | 2400 |
| 2025-12-15 | 8.38 | $8.75 | 50932 |
| 2025-12-12 | 8.27 | $8.81 | 4840 |
| 2025-12-11 | 8.12 | $8.25 | — |
| 2025-12-10 | 8.07 | $8.25 | 824 |
| 2025-12-09 | 8.01 | $8.25 | 800 |
| 2025-12-08 | 7.94 | $8.06 | 205600 |
| 2025-12-05 | 7.90 | $8.00 | 2800 |
| 2025-12-04 | 7.86 | $8.06 | 2460 |
| 2025-12-03 | 7.80 | $7.88 | 9692 |
| 2025-12-02 | 7.77 | $8.18 | 800 |
| 2025-12-01 | 7.67 | $7.75 | 1220 |
| 2025-11-28 | 7.64 | $7.67 | 14700 |
| 2025-11-26 | 7.63 | $7.67 | 14700 |
| 2025-11-25 | 7.61 | $7.67 | — |
| 2025-11-24 | 7.59 | $7.67 | 14700 |
| 2025-11-21 | 7.57 | $7.56 | 29600 |
| 2025-11-20 | 7.57 | $7.41 | 118160 |
| 2025-11-19 | 7.60 | $7.38 | 4200 |
| 2025-11-18 | 7.63 | $7.38 | 25200 |
| 2025-11-17 | 7.68 | $7.77 | 58160 |
| 2025-11-14 | 7.64 | $7.78 | 293704 |
| 2025-11-13 | 7.60 | $7.74 | 4200 |
| 2025-11-12 | 7.57 | $7.74 | 4200 |
| 2025-11-11 | 7.52 | $7.74 | 4200 |
| 2025-11-10 | 7.47 | $7.74 | 145600 |
| 2025-11-07 | 7.40 | $7.51 | 1600 |
| 2025-11-06 | 7.38 | $7.51 | 1628 |
| 2025-11-05 | 7.35 | $7.03 | 2040 |
| 2025-11-04 | 7.42 | $6.80 | 2800 |
| 2025-11-03 | 7.55 | $7.43 | 1000 |
| 2025-10-31 | 7.57 | $7.43 | 80400 |
| 2025-10-30 | 7.59 | $7.75 | 1000 |
| 2025-10-29 | 7.54 | $7.44 | 1200 |
| 2025-10-28 | 7.56 | $7.72 | — |
| 2025-10-27 | 7.51 | $7.72 | 5600 |
| 2025-10-24 | 7.46 | $7.54 | — |
| 2025-10-23 | 7.43 | $7.54 | 5600 |
| 2025-10-22 | 7.40 | $7.41 | — |
| 2025-10-21 | 7.39 | $7.41 | — |
| 2025-10-20 | 7.39 | $7.41 | 6400 |
| 2025-10-17 | 7.38 | $6.98 | 2040 |
| 2025-10-16 | 7.45 | $7.38 | 4000 |
| 2025-10-15 | 7.46 | $7.38 | — |
| 2025-10-14 | 7.47 | $7.41 | 10000 |
| 2025-10-13 | 7.47 | $7.47 | 3600 |
| 2025-10-10 | 7.46 | $7.31 | 1240 |
| 2025-10-09 | 7.48 | $7.46 | — |
| 2025-10-08 | 7.47 | $7.46 | 1600 |
| 2025-10-07 | 7.46 | $7.32 | 3600 |
| 2025-10-06 | 7.47 | $7.48 | 2916 |
| 2025-10-03 | 7.46 | $7.36 | 1608 |
| 2025-10-02 | 7.46 | $7.27 | 1208 |
| 2025-10-01 | 7.49 | $7.33 | 840 |
| 2025-09-30 | 7.50 | $7.38 | 2860 |
| 2025-09-29 | 7.51 | $7.42 | 14000 |
| 2025-09-26 | 7.51 | $7.43 | 2400 |
| 2025-09-25 | 7.50 | $7.38 | — |
| 2025-09-24 | 7.50 | $7.38 | 15340 |
| 2025-09-23 | 7.51 | $7.38 | 804 |
| 2025-09-22 | 7.51 | $7.50 | — |
| 2025-09-19 | 7.48 | $7.50 | 1380 |
| 2025-09-18 | 7.45 | $7.38 | 580 |
| 2025-09-17 | 7.44 | $7.40 | — |
| 2025-09-16 | 7.42 | $7.40 | — |
| 2025-09-15 | 7.40 | $7.40 | — |
| 2025-09-12 | 7.37 | $7.40 | 6456 |
| 2025-09-11 | 7.33 | $7.40 | — |
| 2025-09-10 | 7.29 | $7.40 | 3600 |
| 2025-09-09 | 7.24 | $7.47 | — |
| 2025-09-08 | 7.17 | $7.47 | 6000 |
| 2025-09-05 | 7.08 | $7.18 | 1696 |
| 2025-09-04 | 7.04 | $7.17 | 400 |
| 2025-09-03 | 6.99 | $7.18 | 1240 |
| 2025-09-02 | 6.93 | $6.75 | 23696 |
| 2025-08-29 | 6.96 | $7.00 | 432 |
| 2025-08-28 | 6.93 | $7.00 | 1600 |
| 2025-08-27 | 6.90 | $6.92 | 4428 |
| 2025-08-26 | 6.88 | $6.92 | — |
| 2025-08-25 | 6.85 | $6.92 | 1200 |
| 2025-08-22 | 6.82 | $6.92 | 876 |
| 2025-08-21 | 6.79 | $6.83 | 3780 |
| 2025-08-20 | 6.77 | $6.86 | 24940 |
| 2025-08-19 | 6.73 | $6.73 | 1292 |
| 2025-08-18 | 6.72 | $6.68 | — |
| 2025-08-15 | 6.72 | $6.68 | 281600 |
| 2025-08-14 | 6.72 | $6.51 | 5740 |
| 2025-08-13 | 6.75 | $6.89 | 6080 |
| 2025-08-12 | 6.70 | $6.84 | 596 |
| 2025-08-11 | 6.66 | $6.70 | 1600 |
| 2025-08-08 | 6.64 | $6.66 | 1200 |
| 2025-08-07 | 6.62 | $6.74 | 980 |
| 2025-08-06 | 6.59 | $6.87 | 6000 |
| 2025-08-05 | 6.52 | $6.60 | 1600 |
| 2025-08-04 | 6.49 | $6.50 | 860 |
| 2025-08-01 | 6.49 | $6.50 | — |
| 2025-07-31 | 6.48 | $6.50 | — |
| 2025-07-30 | 6.47 | $6.35 | 23200 |
| 2025-07-29 | 6.49 | $6.50 | — |
| 2025-07-28 | 6.48 | $6.50 | 2400 |
| 2025-07-25 | 6.46 | $6.69 | — |
| 2025-07-24 | 6.41 | $6.69 | 1600 |
| 2025-07-23 | 6.35 | $6.47 | 40000 |
| 2025-07-22 | 6.32 | $6.21 | — |
| 2025-07-21 | 6.34 | $6.21 | — |
| 2025-07-18 | 6.37 | $6.21 | 400 |
| 2025-07-17 | 6.40 | $6.25 | 2016 |
| 2025-07-16 | 6.43 | $6.19 | — |
| 2025-07-15 | 6.48 | $6.19 | 1208 |
| 2025-07-14 | 6.53 | $6.66 | 18016 |
| 2025-07-11 | 6.49 | $6.71 | — |
| 2025-07-10 | 6.43 | $6.71 | 2000 |
| 2025-07-09 | 6.37 | $6.36 | 284800 |
| 2025-07-08 | 6.36 | $6.26 | 145212 |
| 2025-07-07 | 6.38 | $6.36 | 28820 |
| 2025-07-03 | 6.38 | $6.41 | — |
| 2025-07-02 | 6.37 | $6.41 | 3348 |
| 2025-07-01 | 6.35 | $6.45 | 7248 |
| 2025-06-30 | 6.33 | $6.45 | 8800 |
| 2025-06-27 | 6.30 | $6.28 | 1600 |
| 2025-06-26 | 6.30 | $6.27 | 9200 |
| 2025-06-25 | 6.30 | $6.26 | 808 |
| 2025-06-24 | 6.31 | $6.35 | — |
| 2025-06-23 | 6.30 | $6.35 | 26400 |
| 2025-06-20 | 6.28 | $6.25 | — |
| 2025-06-18 | 6.29 | $6.25 | — |
| 2025-06-17 | 6.29 | $6.25 | 1200 |
| 2025-06-16 | 6.30 | $6.26 | — |
| 2025-06-13 | 6.30 | $6.26 | — |
| 2025-06-12 | 6.31 | $6.26 | 400 |
| 2025-06-11 | 6.31 | $6.26 | 2400 |
| 2025-06-10 | 6.32 | $6.25 | — |
| 2025-06-09 | 6.33 | $6.25 | 1200 |
| 2025-06-06 | 6.34 | $6.39 | 16520 |
| 2025-06-05 | 6.32 | $6.63 | 2492 |
| 2025-06-04 | 6.25 | $5.95 | — |
| 2025-06-03 | 6.31 | $5.95 | — |
| 2025-06-02 | 6.37 | $5.95 | 1296 |
| 2025-05-30 | 6.45 | $6.18 | 3752 |
| 2025-05-29 | 6.49 | $6.30 | 19376 |
| 2025-05-28 | 6.52 | $6.50 | — |
| 2025-05-27 | 6.50 | $6.50 | 8028 |
| 2025-05-23 | 6.48 | $6.50 | 1680 |
| 2025-05-22 | 6.45 | $6.50 | 1320 |
| 2025-05-21 | 6.42 | $6.53 | 3600 |
| 2025-05-20 | 6.38 | $6.26 | 4952 |
| 2025-05-19 | 6.38 | $6.46 | 19200 |
| 2025-05-16 | 6.35 | $6.24 | — |
| 2025-05-15 | 6.35 | $6.24 | 4580 |
| 2025-05-14 | 6.35 | $6.62 | 7760 |
| 2025-05-13 | 6.27 | $6.13 | 800 |
| 2025-05-12 | 6.28 | $6.26 | 2400 |
| 2025-05-09 | 6.27 | $6.26 | 16180 |
| 2025-05-08 | 6.25 | $6.38 | — |
| 2025-05-07 | 6.20 | $6.38 | 26576 |
| 2025-05-06 | 6.14 | $6.16 | 6800 |
| 2025-05-05 | 6.12 | $6.19 | 12904 |
| 2025-05-02 | 6.09 | $6.00 | 5200 |
| 2025-05-01 | 6.09 | $6.25 | — |
| 2025-04-30 | 6.04 | $6.25 | — |
| 2025-04-29 | 5.99 | $6.25 | 4800 |
| 2025-04-28 | 5.92 | $6.28 | 4400 |
| 2025-04-25 | 5.83 | $6.06 | 1200 |
| 2025-04-24 | 5.78 | $6.01 | 3752 |
| 2025-04-23 | 5.72 | $5.93 | 2000 |
| 2025-04-22 | 5.68 | $5.92 | 4552 |
| 2025-04-21 | 5.63 | $5.88 | 2400 |
| 2025-04-17 | 5.58 | $5.88 | 7200 |
| 2025-04-16 | 5.52 | $5.60 | 2096 |
| 2025-04-15 | 5.51 | $5.69 | 6196 |
| 2025-04-14 | 5.49 | $5.68 | 4452 |
| 2025-04-11 | 5.46 | $5.55 | 2004 |
| 2025-04-10 | 5.45 | $5.44 | 1200 |
| 2025-04-09 | 5.47 | $5.01 | 18824 |
| 2025-04-08 | 5.58 | $5.14 | 21600 |
| 2025-04-07 | 5.69 | $5.09 | 2132 |
| 2025-04-04 | 5.82 | $5.44 | 10000 |
| 2025-04-03 | 5.90 | $5.19 | 2000 |
| 2025-04-02 | 6.04 | $5.76 | 5200 |
| 2025-04-01 | 6.09 | $5.75 | 401600 |
| 2025-03-31 | 6.14 | $5.75 | 3200 |
| 2025-03-28 | 6.21 | $6.18 | 13600 |
| 2025-03-27 | 6.19 | $6.12 | 58456 |
| 2025-03-26 | 6.18 | $6.16 | 14000 |
| 2025-03-25 | 6.16 | $6.23 | 334916 |
| 2025-03-24 | 6.12 | $6.10 | 2800 |
| 2025-03-21 | 6.10 | $6.23 | 32476 |
| 2025-03-20 | 6.05 | $6.25 | 4892 |
| 2025-03-19 | 5.98 | $6.13 | 3776 |
| 2025-03-18 | 5.93 | $6.00 | 22800 |
| 2025-03-17 | 5.89 | $6.22 | 5200 |
| 2025-03-14 | 5.80 | $5.75 | 5636 |
| 2025-03-13 | 5.80 | $5.85 | 800 |
| 2025-03-12 | 5.77 | $5.80 | 6400 |
| 2025-03-11 | 5.75 | $5.76 | 20164 |
| 2025-03-10 | 5.73 | $5.81 | 22800 |
| 2025-03-07 | 5.70 | $5.80 | 13200 |
| 2025-03-06 | 5.67 | $5.75 | 400 |
| 2025-03-05 | 5.64 | $5.68 | 400 |
| 2025-03-04 | 5.62 | $5.64 | 60420 |
| 2025-03-03 | 5.61 | $5.81 | 6400 |
| 2025-02-28 | 5.55 | $5.51 | 9672 |
| 2025-02-27 | 5.55 | $5.73 | 6000 |
| 2025-02-26 | 5.50 | $5.76 | 4080 |
| 2025-02-25 | 5.44 | $5.75 | 7600 |
| 2025-02-24 | 5.37 | $5.56 | 40400 |
| 2025-02-21 | 5.33 | $5.09 | — |
| 2025-02-20 | 5.39 | $5.09 | — |
| 2025-02-19 | 5.45 | $5.09 | 6028 |
| 2025-02-18 | 5.52 | $5.50 | — |
| 2025-02-14 | 5.51 | $5.50 | — |
| 2025-02-13 | 5.50 | $5.50 | — |
| 2025-02-12 | 5.49 | $5.50 | — |
| 2025-02-11 | 5.48 | $5.50 | — |
| 2025-02-10 | 5.47 | $5.50 | — |
| 2025-02-07 | 5.46 | $5.50 | 596 |
| 2025-02-06 | 5.44 | $5.75 | — |
| 2025-02-05 | 5.36 | $5.75 | 2400 |
| 2025-02-04 | 5.28 | $5.93 | 6016 |
| 2025-02-03 | 5.14 | $5.34 | 20000 |
| 2025-01-31 | 5.11 | $5.04 | — |
| 2025-01-30 | 5.13 | $5.04 | — |
| 2025-01-29 | 5.15 | $5.04 | — |
| 2025-01-28 | 5.19 | $5.04 | 40880 |
| 2025-01-27 | 5.22 | $5.35 | 1788 |
| 2025-01-24 | 5.20 | $5.23 | 2400 |
| 2025-01-23 | 5.20 | $5.32 | — |
| 2025-01-22 | 5.18 | $5.32 | 2540 |
| 2025-01-21 | 5.16 | $5.15 | — |
| 2025-01-17 | 5.17 | $5.15 | — |
| 2025-01-16 | 5.18 | $5.15 | 37200 |
| 2025-01-15 | 5.20 | $5.15 | 48000 |
| 2025-01-14 | 5.21 | $5.05 | — |
| 2025-01-13 | 5.26 | $5.05 | 43380 |
| 2025-01-10 | 5.31 | $5.36 | — |
| 2025-01-08 | 5.30 | $5.36 | 4400 |
| 2025-01-07 | 5.29 | $5.31 | 6044 |
| 2025-01-06 | 5.29 | $5.50 | 400 |
| 2025-01-03 | 5.25 | $5.36 | — |
| 2025-01-02 | 5.23 | $5.36 | 18556 |
| 2024-12-31 | 5.22 | $5.38 | 432 |
| 2024-12-23 | 5.19 | $5.17 | 46284 |
| 2024-12-20 | 5.21 | $4.96 | 1924 |
| 2024-12-19 | 5.27 | $5.18 | 8888 |
| 2024-12-18 | 5.30 | $5.18 | 164164 |
| 2024-12-17 | 5.33 | $5.25 | 227124 |
| 2024-12-13 | 5.36 | $5.46 | 60896 |
| 2024-12-12 | 5.34 | $5.63 | 6440 |
| 2024-12-11 | 5.29 | $5.53 | 50032 |
| 2024-12-10 | 5.25 | $5.50 | 1280 |
| 2024-12-05 | 5.21 | $5.45 | 3600 |
| 2024-12-04 | 5.17 | $5.20 | 2000 |
| 2024-12-02 | 5.18 | $5.43 | 9760 |
| 2024-11-26 | 5.15 | $5.06 | 408 |
| 2024-11-21 | 5.19 | $5.11 | 5076 |
| 2024-11-20 | 5.23 | $5.18 | 23052 |
| 2024-11-18 | 5.26 | $5.14 | 2800 |
| 2024-11-14 | 5.30 | $5.21 | 7576 |
| 2024-11-11 | 5.34 | $5.11 | 3944 |
| 2024-11-08 | 5.40 | $5.58 | 3472 |
| 2024-11-07 | 5.38 | $5.68 | 920 |
| 2024-11-06 | 5.33 | $5.41 | 2000 |
| 2024-11-05 | 5.33 | $5.30 | 1028 |
| 2024-11-01 | 5.36 | $5.32 | 10180 |
| 2024-10-28 | 5.39 | $5.49 | 1600 |
| 2024-10-24 | 5.39 | $5.32 | 3412 |
| 2024-10-23 | 5.42 | $5.30 | 58296 |
| 2024-10-22 | 5.47 | $5.21 | 10400 |
| 2024-10-16 | 5.54 | $5.51 | 1120 |
| 2024-10-14 | 5.57 | $5.63 | 2000 |
| 2024-10-10 | 5.57 | $5.74 | 456 |
| 2024-10-07 | 5.55 | $5.50 | 22480 |
| 2024-10-01 | 5.57 | $5.68 | 3240 |
| 2024-09-24 | 5.57 | $5.66 | 400 |
| 2024-09-23 | 5.57 | $5.75 | 3800 |
| 2024-09-19 | 5.55 | $5.54 | 1440 |
| 2024-09-13 | 5.57 | $5.86 | 2372 |
| 2024-09-11 | 5.54 | $5.54 | 4744 |
| 2024-09-05 | 5.56 | $5.74 | 1600 |
| 2024-08-28 | 5.54 | $5.49 | 32792 |
| 2024-08-22 | 5.58 | $5.49 | 3756 |
| 2024-08-19 | 5.63 | $6.00 | 1276 |
| 2024-08-15 | 5.57 | $5.73 | 28800 |
| 2024-08-14 | 5.57 | $5.75 | 2200 |
| 2024-08-12 | 5.56 | $5.41 | 948 |
| 2024-08-07 | 5.63 | $5.44 | 25964 |
| 2024-08-06 | 5.70 | $4.94 | 10060 |
| 2024-08-05 | 5.89 | $5.09 | 141208 |
| 2024-08-02 | 6.08 | $5.50 | 8576 |
| 2024-08-01 | 6.21 | $6.08 | 924 |
| 2024-07-31 | 6.24 | $6.24 | 14204 |
| 2024-07-29 | 6.24 | $6.23 | 1008 |
| 2024-07-25 | 6.25 | $6.11 | 1400 |
| 2024-07-24 | 6.28 | $6.21 | 540 |
| 2024-07-23 | 6.30 | $6.35 | 11480 |
| 2024-07-18 | 6.29 | $6.21 | 1208 |
| 2024-07-17 | 6.31 | $6.45 | 15208 |
| 2024-07-16 | 6.28 | $6.46 | 78204 |
| 2024-07-15 | 6.25 | $6.31 | 27008 |
| 2024-07-12 | 6.24 | $6.31 | 1940 |
| 2024-07-11 | 6.23 | $6.31 | 840 |
| 2024-07-10 | 6.22 | $6.31 | 1212 |
| 2024-07-09 | 6.21 | $6.30 | 2160 |
| 2024-07-08 | 6.20 | $6.21 | 2704 |
| 2024-07-05 | 6.20 | $6.44 | 21804 |
| 2024-07-03 | 6.16 | $6.36 | 30400 |
| 2024-06-28 | 6.13 | $6.25 | 10240 |
| 2024-06-27 | 6.12 | $6.19 | 18688 |
| 2024-06-26 | 6.12 | $6.00 | 1428 |
| 2024-06-25 | 6.17 | $6.01 | 2368 |
| 2024-06-24 | 6.21 | $6.08 | 33792 |
| 2024-06-21 | 6.25 | $6.10 | 1240 |
| 2024-06-20 | 6.30 | $6.05 | 18400 |
| 2024-06-18 | 6.36 | $6.16 | 27800 |
| 2024-06-17 | 6.41 | $6.25 | 648 |
| 2024-06-14 | 6.44 | $6.35 | 8848 |
| 2024-06-13 | 6.47 | $6.25 | 1200 |
| 2024-06-12 | 6.51 | $6.45 | 15820 |
| 2024-06-11 | 6.53 | $6.47 | 8220 |
| 2024-06-07 | 6.54 | $6.40 | 41232 |
| 2024-06-06 | 6.56 | $6.40 | 26056 |
| 2024-06-05 | 6.59 | $6.43 | 30412 |
| 2024-06-04 | 6.62 | $6.49 | 2500 |
| 2024-05-31 | 6.64 | $6.49 | 1360 |
| 2024-05-30 | 6.66 | $6.59 | 760 |
| 2024-05-29 | 6.67 | $6.38 | 7364 |
| 2024-05-28 | 6.72 | $6.51 | 6092 |
| 2024-05-24 | 6.75 | $6.56 | 24360 |
| 2024-05-23 | 6.77 | $6.57 | 2120 |
| 2024-05-22 | 6.80 | $6.52 | 4096 |
| 2024-05-21 | 6.84 | $6.83 | 40400 |
| 2024-05-20 | 6.81 | $6.78 | 2400 |
| 2024-05-17 | 6.80 | $6.58 | 8680 |
| 2024-05-16 | 6.82 | $6.65 | 1200 |
| 2024-05-15 | 6.82 | $6.56 | 2628 |
| 2024-05-13 | 6.85 | $6.65 | 3744 |
| 2024-05-10 | 6.86 | $6.82 | 644 |
| 2024-05-09 | 6.84 | $6.71 | 21204 |
| 2024-05-08 | 6.83 | $6.77 | 8220 |
| 2024-05-07 | 6.81 | $6.92 | 9508 |
| 2024-05-06 | 6.75 | $7.08 | 25572 |
| 2024-05-03 | 6.64 | $6.98 | 31508 |
| 2024-05-02 | 6.54 | $6.99 | 7896 |
| 2024-05-01 | 6.42 | $6.55 | 860 |
| 2024-04-30 | 6.37 | $6.66 | 5080 |
| 2024-04-29 | 6.28 | $6.65 | 7148 |
| 2024-04-26 | 6.19 | $6.25 | 2780 |
| 2024-04-23 | 6.16 | $6.15 | 2040 |
| 2024-04-18 | 6.15 | $6.08 | 2404 |
| 2024-04-16 | 6.15 | $6.04 | 2424 |
| 2024-04-15 | 6.16 | $6.25 | 9000 |
| 2024-04-09 | 6.12 | $6.19 | 6160 |
| 2024-04-08 | 6.10 | $6.09 | 1528 |
| 2024-04-04 | 6.08 | $6.16 | 5236 |
| 2024-04-03 | 6.05 | $6.03 | 5228 |
| 2024-04-01 | 6.05 | $6.00 | 2780 |
| 2024-03-26 | 6.04 | $6.08 | 800 |
| 2024-03-25 | 6.02 | $6.08 | 1464 |
| 2024-03-21 | 5.99 | $6.08 | 2160 |
| 2024-03-19 | 5.96 | $6.00 | 2108 |
| 2024-03-15 | 5.94 | $5.82 | 2140 |
| 2024-03-14 | 5.96 | $5.75 | 7000 |
| 2024-03-13 | 5.99 | $5.73 | 1980 |
| 2024-03-08 | 6.03 | $5.99 | 7224 |
| 2024-03-07 | 6.02 | $6.09 | 30168 |
| 2024-03-06 | 5.99 | $6.08 | 8604 |
| 2024-03-05 | 5.95 | $5.88 | 1700 |
| 2024-03-04 | 5.95 | $5.88 | 15020 |
| 2024-03-01 | 5.95 | $5.92 | 10916 |
| 2024-02-29 | 5.94 | $5.86 | 13576 |
| 2024-02-28 | 5.94 | $5.88 | 2760 |
| 2024-02-27 | 5.93 | $6.00 | 10180 |
| 2024-02-26 | 5.90 | $6.05 | 16604 |
| 2024-02-23 | 5.84 | $6.00 | 1060 |
| 2024-02-22 | 5.79 | $5.96 | 4308 |
| 2024-02-21 | 5.74 | $5.90 | 880 |
| 2024-02-20 | 5.70 | $5.76 | 36800 |
| 2024-02-15 | 5.67 | $5.76 | 1792 |
| 2024-02-13 | 5.64 | $5.60 | 1000 |
| 2024-02-12 | 5.64 | $5.46 | 680 |
| 2024-02-09 | 5.66 | $5.44 | 3120 |
| 2024-02-02 | 5.70 | $5.87 | 900 |
| 2024-01-31 | 5.65 | $5.73 | 636 |
| 2024-01-30 | 5.62 | $5.49 | 2648 |
| 2024-01-29 | 5.63 | $5.72 | 2800 |
| 2024-01-26 | 5.60 | $5.59 | 3168 |
| 2024-01-25 | 5.59 | $5.56 | 5240 |
| 2024-01-18 | 5.58 | $5.70 | 17988 |
| 2024-01-17 | 5.54 | $5.59 | 358412 |
| 2024-01-16 | 5.52 | $5.68 | 4252 |
| 2024-01-12 | 5.47 | $5.65 | 359812 |
| 2024-01-11 | 5.42 | $5.50 | 404 |
| 2024-01-09 | 5.40 | $5.45 | 2400 |
| 2024-01-04 | 5.38 | $5.25 | 1000 |
| 2024-01-03 | 5.40 | $5.36 | 400 |
| 2024-01-02 | 5.41 | $5.50 | 20820 |
| 2023-12-29 | 5.38 | $5.38 | 2000 |
| 2023-12-28 | 5.37 | $5.47 | 2768 |
| 2023-12-27 | 5.34 | $5.48 | 592 |
| 2023-12-26 | 5.31 | $5.34 | 464 |
| 2023-12-22 | 5.29 | $5.35 | 294548 |
| 2023-12-21 | 5.28 | $5.29 | 98104 |
| 2023-12-20 | 5.27 | $5.21 | 1020 |
| 2023-12-19 | 5.28 | $5.21 | 13820 |
| 2023-12-18 | 5.29 | $5.14 | 400 |
| 2023-12-15 | 5.32 | $5.30 | 1200 |
| 2023-12-11 | 5.32 | $5.27 | 9976 |
| 2023-12-07 | 5.32 | $5.38 | 3700 |
| 2023-12-05 | 5.30 | $5.14 | 400 |
| 2023-12-04 | 5.33 | $5.32 | 13276 |
| 2023-12-01 | 5.33 | $5.34 | 5732 |
| 2023-11-30 | 5.32 | $5.21 | 1800 |
| 2023-11-29 | 5.33 | $5.25 | 18180 |
| 2023-11-27 | 5.34 | $5.32 | 416 |
| 2023-11-24 | 5.33 | $5.47 | 2400 |
| 2023-11-22 | 5.29 | $5.28 | 1960 |
| 2023-11-20 | 5.28 | $5.38 | 3028 |
| 2023-11-16 | 5.25 | $5.39 | 1840 |
| 2023-11-15 | 5.21 | $5.42 | 3260 |
| 2023-11-14 | 5.16 | $5.43 | 5264 |
| 2023-11-13 | 5.10 | $5.30 | 400 |
| 2023-11-07 | 5.06 | $5.33 | 205768 |
| 2023-11-06 | 5.01 | $5.30 | 2600 |
| 2023-11-03 | 4.95 | $5.20 | 1372 |
| 2023-10-31 | 4.90 | $4.88 | 5644 |
| 2023-10-30 | 4.92 | $4.98 | 3500 |
| 2023-10-25 | 4.91 | $4.88 | 7000 |
| 2023-10-24 | 4.93 | $4.79 | 6400 |
| 2023-10-18 | 4.97 | $4.92 | 4800 |
| 2023-10-13 | 4.99 | $4.96 | 6200 |
| 2023-10-12 | 5.00 | $5.04 | 67804 |
| 2023-10-06 | 5.00 | $4.84 | 1048 |
| 2023-10-04 | 5.04 | $4.75 | 1264 |
| 2023-10-03 | 5.11 | $4.83 | 4216 |
| 2023-10-02 | 5.17 | $4.97 | 1600 |
| 2023-09-29 | 5.21 | $4.97 | 4800 |
| 2023-09-26 | 5.26 | $5.37 | 1200 |
| 2023-09-22 | 5.24 | $5.40 | 14220 |
| 2023-09-19 | 5.20 | $5.41 | 3200 |
| 2023-09-12 | 5.15 | $5.06 | 7660 |
| 2023-09-11 | 5.17 | $5.28 | 6252 |
| 2023-09-08 | 5.15 | $5.19 | 3600 |
| 2023-09-07 | 5.14 | $5.35 | 5180 |
| 2023-09-06 | 5.09 | $5.27 | 1604 |
| 2023-09-05 | 5.06 | $5.26 | 3160 |
| 2023-09-01 | 5.02 | $5.27 | 2536 |
| 2023-08-30 | 4.98 | $5.05 | 880 |
| 2023-08-28 | 4.97 | $4.91 | 2560 |
| 2023-08-23 | 5.00 | $4.93 | 1164 |
| 2023-08-22 | 5.02 | $4.97 | 4000 |
| 2023-08-21 | 5.04 | $4.88 | 3768 |
| 2023-08-18 | 5.08 | $4.96 | 42180 |
| 2023-08-17 | 5.12 | $4.94 | 840 |
| 2023-08-15 | 5.16 | $5.09 | 37648 |
| 2023-08-11 | 5.18 | $5.13 | 800 |
| 2023-08-10 | 5.19 | $5.16 | 2092 |
| 2023-08-09 | 5.20 | $5.10 | 400 |
| 2023-08-08 | 5.23 | $5.06 | 3788 |
| 2023-08-07 | 5.27 | $5.16 | 4100 |
| 2023-08-04 | 5.29 | $5.14 | 800 |
| 2023-08-02 | 5.32 | $5.25 | 400 |
| 2023-08-01 | 5.33 | $5.17 | 400 |
| 2023-07-31 | 5.36 | $5.40 | 3632 |
| 2023-07-28 | 5.34 | $5.31 | 11188 |
| 2023-07-27 | 5.34 | $5.37 | 165500 |
| 2023-07-26 | 5.33 | $5.35 | 2296 |
| 2023-07-25 | 5.32 | $5.39 | 4572 |
| 2023-07-24 | 5.30 | $5.30 | 108264 |
| 2023-07-21 | 5.30 | $5.14 | 82288 |
| 2023-07-20 | 5.32 | $5.21 | 800 |
| 2023-07-19 | 5.34 | $5.28 | 40872 |
| 2023-07-18 | 5.35 | $5.42 | 54748 |
| 2023-07-17 | 5.32 | $5.27 | 6460 |
| 2023-07-14 | 5.33 | $5.21 | 118564 |
| 2023-07-13 | 5.34 | $5.29 | 96404 |
| 2023-07-12 | 5.34 | $5.15 | 32200 |
| 2023-07-11 | 5.38 | $5.28 | 36084 |
| 2023-07-10 | 5.38 | $5.24 | 91632 |
| 2023-07-06 | 5.40 | $5.17 | 4560 |
| 2023-07-05 | 5.44 | $5.25 | 30992 |
| 2023-07-03 | 5.46 | $5.36 | 12188 |
| 2023-06-30 | 5.46 | $5.32 | 4372 |
| 2023-06-29 | 5.47 | $5.33 | 13420 |
| 2023-06-28 | 5.47 | $5.40 | 41712 |
| 2023-06-27 | 5.47 | $5.29 | 7480 |
| 2023-06-26 | 5.48 | $5.30 | 11176 |
| 2023-06-23 | 5.49 | $5.33 | 22824 |
| 2023-06-22 | 5.50 | $5.56 | 69504 |
| 2023-06-21 | 5.45 | $5.50 | 42220 |
| 2023-06-20 | 5.41 | $5.52 | 39864 |
| 2023-06-16 | 5.36 | $5.48 | 1092 |
| 2023-06-15 | 5.31 | $5.59 | 30580 |
| 2023-06-14 | 5.23 | $5.47 | 284652 |
| 2023-06-13 | 5.15 | $5.45 | 5480 |
| 2023-06-12 | 5.07 | $5.29 | 800 |
| 2023-06-09 | 5.01 | $5.19 | 15184 |
| 2023-06-08 | 4.95 | $5.03 | 4200 |
| 2023-06-07 | 4.92 | $4.98 | 1740 |
| 2023-06-05 | 4.90 | $4.93 | 442824 |
| 2023-06-02 | 4.88 | $4.89 | 598884 |
| 2023-06-01 | 4.87 | $4.83 | 1092 |
| 2023-05-31 | 4.87 | $4.72 | 852 |
| 2023-05-30 | 4.89 | $4.91 | 900 |
| 2023-05-26 | 4.87 | $4.79 | 43720 |
| 2023-05-25 | 4.87 | $4.78 | 11140 |
| 2023-05-24 | 4.88 | $4.78 | 8412 |
| 2023-05-23 | 4.89 | $4.85 | 2560 |
| 2023-05-22 | 4.88 | $4.85 | 6720 |
| 2023-05-19 | 4.87 | $4.80 | 16524 |
| 2023-05-18 | 4.86 | $4.89 | 3200 |
| 2023-05-17 | 4.84 | $4.82 | 1112 |
| 2023-05-16 | 4.83 | $4.84 | 1640 |
| 2023-05-15 | 4.81 | $4.80 | 888 |
| 2023-05-12 | 4.80 | $4.87 | 5676 |
| 2023-05-11 | 4.76 | $4.84 | 4160 |
| 2023-05-10 | 4.73 | $4.85 | 14960 |
| 2023-05-09 | 4.69 | $4.96 | 6896 |
| 2023-05-08 | 4.62 | $4.63 | 12160 |
| 2023-05-04 | 4.61 | $4.56 | 7200 |
| 2023-05-03 | 4.61 | $4.50 | 8760 |
| 2023-05-02 | 4.62 | $4.51 | 3200 |
| 2023-05-01 | 4.63 | $4.58 | 18900 |
| 2023-04-26 | 4.62 | $4.53 | 8520 |
| 2023-04-25 | 4.63 | $4.58 | 9460 |
| 2023-04-21 | 4.62 | $4.63 | 3496 |
| 2023-04-20 | 4.61 | $4.55 | 2832 |
| 2023-04-19 | 4.60 | $4.59 | 10680 |
| 2023-04-18 | 4.59 | $4.59 | 1380 |
| 2023-04-17 | 4.57 | $4.59 | 22468 |
| 2023-04-14 | 4.55 | $4.67 | 138564 |
| 2023-04-13 | 4.51 | $4.62 | 365364 |
| 2023-04-12 | 4.47 | $4.63 | 26200 |
| 2023-04-11 | 4.42 | $4.49 | 15496 |
| 2023-04-03 | 4.40 | $4.47 | 2800 |
| 2023-03-23 | 4.37 | $4.30 | 400 |
| 2023-03-21 | 4.37 | $4.26 | 6460 |
| 2023-03-20 | 4.38 | $4.22 | 400 |
| 2023-03-16 | 4.41 | $4.17 | 2000 |
| 2023-03-15 | 4.44 | $4.24 | 23792 |
| 2023-03-09 | 4.47 | $4.52 | 4400 |
| 2023-03-02 | 4.44 | $4.28 | 1880 |
| 2023-03-01 | 4.45 | $4.36 | 800 |
| 2023-02-27 | 4.45 | $4.31 | 160160 |
| 2023-02-24 | 4.46 | $4.25 | 14800 |
| 2023-02-22 | 4.48 | $4.36 | 33200 |
| 2023-02-17 | 4.49 | $4.35 | 15640 |
| 2023-02-16 | 4.49 | $4.37 | 72400 |
| 2023-02-13 | 4.48 | $4.49 | 3340 |
| 2023-02-08 | 4.45 | $4.43 | 5788 |
| 2023-02-01 | 4.43 | $4.45 | 14320 |
| 2023-01-31 | 4.40 | $4.47 | 4000 |
| 2023-01-23 | 4.35 | $4.46 | 7560 |
| 2023-01-19 | 4.30 | $4.36 | 1200 |
| 2023-01-18 | 4.26 | $4.41 | 62992 |
| 2023-01-17 | 4.20 | $4.32 | 9372 |
| 2023-01-09 | 4.15 | $4.08 | 1200 |
| 2023-01-06 | 4.14 | $4.06 | 1600 |
| 2023-01-04 | 4.13 | $4.11 | 32000 |
| 2022-12-28 | 4.11 | $4.08 | 2868 |
| 2022-12-21 | 4.10 | $4.17 | 2020 |
| 2022-12-19 | 4.05 | $4.03 | 8100 |
| 2022-12-16 | 4.03 | $4.04 | 800 |
| 2022-12-15 | 4.01 | $4.18 | 400 |
| 2022-12-12 | 3.95 | $4.09 | 112 |
| 2022-12-09 | 3.89 | $4.10 | 1280 |
| 2022-12-05 | 3.83 | $4.00 | 1600 |
| 2022-12-02 | 3.77 | $4.06 | 2984 |
| 2022-11-23 | 3.69 | $3.93 | 6800 |
| 2022-11-22 | 3.63 | $3.98 | 1600 |
| 2022-11-18 | 3.54 | $3.86 | 6000 |
| 2022-11-16 | 3.46 | $3.92 | 800 |
| 2022-11-10 | 3.36 | $3.92 | 3380 |
| 2022-11-04 | 3.25 | $3.65 | 1920 |
| 2022-11-02 | 3.17 | $3.31 | 1600 |
| 2022-10-31 | 3.15 | $3.13 | 4400 |
| 2022-10-28 | 3.17 | $3.19 | 924 |
| 2022-10-24 | 3.18 | $3.19 | 7000 |
| 2022-10-21 | 3.19 | $3.20 | 3100 |
| 2022-10-18 | 3.20 | $3.12 | 9584 |
| 2022-10-14 | 3.23 | $3.22 | 37600 |
| 2022-10-13 | 3.24 | $3.18 | 1280 |
| 2022-10-10 | 3.26 | $3.21 | 1884 |
| 2022-09-29 | 3.29 | $3.12 | 744 |
| 2022-09-27 | 3.33 | $3.21 | 8008 |
| 2022-09-26 | 3.37 | $3.21 | 14692 |
| 2022-09-22 | 3.41 | $3.41 | 45980 |
| 2022-09-19 | 3.42 | $3.40 | 246400 |
| 2022-09-16 | 3.43 | $3.45 | 26400 |
| 2022-09-13 | 3.43 | $3.35 | 4704 |
| 2022-09-12 | 3.45 | $3.43 | 190404 |
| 2022-09-07 | 3.46 | $3.36 | 64860 |
| 2022-08-29 | 3.49 | $3.50 | 904 |
| 2022-08-26 | 3.49 | $3.58 | 3132 |
| 2022-08-25 | 3.47 | $3.56 | 400 |
| 2022-08-17 | 3.46 | $3.55 | 2400 |
| 2022-08-15 | 3.44 | $3.55 | 400 |
| 2022-08-11 | 3.43 | $3.55 | 1852 |
| 2022-08-10 | 3.41 | $3.51 | 10000 |
| 2022-08-09 | 3.40 | $3.49 | 692 |
| 2022-08-08 | 3.39 | $3.48 | 10400 |
| 2022-08-05 | 3.38 | $3.36 | 3404 |
| 2022-08-03 | 3.40 | $3.55 | 39272 |
| 2022-08-01 | 3.38 | $3.58 | 1940 |
| 2022-07-29 | 3.36 | $3.39 | 1020 |
| 2022-07-28 | 3.37 | $3.48 | 1600 |
| 2022-07-25 | 3.36 | $3.45 | 456 |
| 2022-07-20 | 3.36 | $3.42 | 2364 |
| 2022-07-14 | 3.36 | $3.33 | 800 |
| 2022-07-08 | 3.39 | $3.44 | 59020 |
| 2022-07-05 | 3.40 | $3.44 | 6048 |
| 2022-07-01 | 3.41 | $3.44 | 3200 |
| 2022-06-30 | 3.42 | $3.38 | 12400 |
| 2022-06-28 | 3.45 | $3.41 | 2000 |
| 2022-06-21 | 3.48 | $3.38 | 1080 |
| 2022-06-17 | 3.52 | $3.38 | 600 |
| 2022-06-14 | 3.57 | $3.50 | 1000 |
| 2022-06-06 | 3.60 | $3.69 | 840 |
| 2022-06-03 | 3.60 | $3.63 | 740 |
| 2022-06-01 | 3.61 | $3.65 | 1540 |
| 2022-05-31 | 3.62 | $3.61 | 25600 |
| 2022-05-26 | 3.64 | $3.66 | 6520 |
| 2022-05-23 | 3.65 | $3.61 | 5740 |
| 2022-05-20 | 3.68 | $3.60 | 800 |
| 2022-05-19 | 3.71 | $3.53 | 4000 |
| 2022-05-17 | 3.77 | $3.50 | 3080 |
| 2022-05-11 | 3.84 | $3.50 | 68140 |
| 2022-05-10 | 3.92 | $3.58 | 7176 |
| 2022-05-09 | 4.01 | $3.85 | 8488 |
| 2022-05-05 | 4.04 | $3.95 | 4000 |
| 2022-05-04 | 4.06 | $3.94 | 800 |
| 2022-05-03 | 4.09 | $3.95 | 14400 |
| 2022-04-29 | 4.12 | $3.95 | 1200 |
| 2022-04-26 | 4.16 | $3.85 | 2160 |
| 2022-04-25 | 4.22 | $4.00 | 880 |
| 2022-04-20 | 4.26 | $4.11 | 3756 |
| 2022-04-19 | 4.28 | $4.10 | 33144 |
| 2022-04-18 | 4.31 | $4.00 | 1200 |
| 2022-04-12 | 4.36 | $4.01 | 400 |
| 2022-04-06 | 4.42 | $4.17 | 4000 |
| 2022-03-31 | 4.45 | $4.37 | 1220 |
| 2022-03-30 | 4.44 | $4.43 | 6100 |
| 2022-03-29 | 4.42 | $4.54 | 16260 |
| 2022-03-28 | 4.37 | $4.46 | 9192 |
| 2022-03-23 | 4.33 | $4.46 | 68008 |
| 2022-03-22 | 4.28 | $4.49 | 1444 |
| 2022-03-17 | 4.22 | $4.28 | 6400 |
| 2022-03-14 | 4.19 | $4.18 | 4000 |
| 2022-03-10 | 4.17 | $4.12 | 1320 |
| 2022-03-09 | 4.16 | $4.13 | 400 |
| 2022-03-04 | 4.15 | $4.19 | 3744 |
| 2022-03-03 | 4.13 | $4.22 | 2000 |
| 2022-03-02 | 4.09 | $4.10 | 800 |
| 2022-03-01 | 4.07 | $4.05 | 22020 |
| 2022-02-28 | 4.06 | $4.06 | 8980 |
| 2022-02-25 | 4.05 | $4.20 | 400 |
| 2022-02-24 | 4.00 | $3.94 | 1260 |
| 2022-02-23 | 3.99 | $4.05 | 800 |
| 2022-02-22 | 3.97 | $4.13 | 2068 |
| 2022-02-15 | 3.92 | $4.04 | 700 |
| 2022-02-10 | 3.88 | $4.05 | 720 |
| 2022-02-03 | 3.83 | $3.85 | 2928 |
| 2022-02-02 | 3.81 | $3.94 | 400 |
| 2022-02-01 | 3.78 | $3.83 | 5920 |
| 2022-01-27 | 3.76 | $3.74 | 180860 |
| 2022-01-24 | 3.75 | $3.79 | 2088 |
| 2022-01-20 | 3.74 | $3.85 | 820 |
| 2022-01-14 | 3.71 | $3.80 | 8920 |
| 2022-01-12 | 3.68 | $3.79 | 21200 |
| 2022-01-11 | 3.66 | $3.74 | 4000 |
| 2022-01-10 | 3.63 | $3.68 | 60800 |
| 2022-01-07 | 3.62 | $3.73 | 34000 |
| 2021-12-27 | 3.59 | $3.60 | 1600 |
| 2021-12-22 | 3.59 | $3.60 | 18028 |
| 2021-12-21 | 3.59 | $3.61 | 16212 |
| 2021-12-16 | 3.58 | $3.62 | 800 |
| 2021-12-14 | 3.58 | $3.60 | 7980 |
| 2021-12-10 | 3.57 | $3.59 | 480 |
| 2021-12-09 | 3.57 | $3.60 | 1000 |
| 2021-12-07 | 3.56 | $3.60 | 3200 |
| 2021-12-06 | 3.55 | $3.42 | 2800 |
| 2021-12-01 | 3.58 | $3.43 | 28600 |
| 2021-11-29 | 3.61 | $3.47 | 4820 |
| 2021-11-24 | 3.64 | $3.62 | 215416 |
| 2021-11-19 | 3.63 | $3.74 | 2220 |
| 2021-11-18 | 3.61 | $3.62 | 18320 |
| 2021-11-17 | 3.60 | $3.62 | 4000 |
| 2021-11-15 | 3.60 | $3.61 | 10908 |
| 2021-11-11 | 3.59 | $3.59 | 1000 |
| 2021-11-10 | 3.59 | $3.59 | 26180 |
| 2021-11-09 | 3.59 | $3.58 | 2720 |
| 2021-11-08 | 3.59 | $3.67 | 608 |
| 2021-11-05 | 3.57 | $3.60 | 21628 |
| 2021-11-02 | 3.56 | $3.59 | 43672 |
| 2021-11-01 | 3.55 | $3.66 | 800 |
| 2021-10-28 | 3.53 | $3.52 | 820 |
| 2021-10-27 | 3.53 | $3.48 | 8380 |
| 2021-10-26 | 3.54 | $3.55 | 3284 |
| 2021-10-22 | 3.54 | $3.54 | 57508 |
| 2021-10-21 | 3.54 | $3.53 | 684 |
| 2021-10-19 | 3.54 | $3.53 | 708 |
| 2021-10-14 | 3.54 | $3.55 | 580 |
| 2021-10-11 | 3.54 | $3.52 | 800 |
| 2021-10-08 | 3.55 | $3.52 | 1840 |
| 2021-10-06 | 3.55 | $3.53 | 1200 |
| 2021-10-05 | 3.55 | $3.51 | 2160 |
| 2021-10-04 | 3.56 | $3.39 | 1720 |
| 2021-10-01 | 3.60 | $3.48 | 4092 |
| 2021-09-29 | 3.62 | $3.59 | 10000 |
| 2021-09-28 | 3.62 | $3.60 | 129708 |
| 2021-09-27 | 3.62 | $3.61 | 2200 |
| 2021-09-24 | 3.61 | $3.56 | 36312 |
| 2021-09-23 | 3.62 | $3.50 | 11604 |
| 2021-09-22 | 3.64 | $3.55 | 1612 |
| 2021-09-21 | 3.65 | $3.66 | 2280 |
| 2021-09-20 | 3.64 | $3.58 | 6000 |
| 2021-09-17 | 3.64 | $3.66 | 2864 |
| 2021-09-15 | 3.63 | $3.72 | 2088 |
| 2021-09-13 | 3.60 | $3.73 | 6896 |
| 2021-09-09 | 3.57 | $3.70 | 1632 |
| 2021-09-07 | 3.53 | $3.59 | 1488 |
| 2021-09-03 | 3.52 | $3.58 | 9804 |
| 2021-09-02 | 3.50 | $3.52 | 11220 |
| 2021-09-01 | 3.49 | $3.48 | 3300 |
| 2021-08-31 | 3.49 | $3.50 | 4900 |
| 2021-08-25 | 3.49 | $3.42 | 10000 |
| 2021-08-17 | 3.50 | $3.56 | 660 |
| 2021-08-16 | 3.48 | $3.56 | 5084 |
| 2021-08-13 | 3.46 | $3.54 | 600 |
| 2021-08-10 | 3.44 | $3.50 | 1320 |
| 2021-08-09 | 3.43 | $3.55 | 1700 |
| 2021-08-04 | 3.40 | $3.46 | 472 |
| 2021-08-03 | 3.39 | $3.52 | 3400 |
| 2021-08-02 | 3.36 | $3.42 | 147760 |
| 2021-07-30 | 3.35 | $3.37 | 40000 |
| 2021-07-29 | 3.35 | $3.41 | 1840 |
| 2021-07-28 | 3.35 | $3.39 | 1440 |
| 2021-07-26 | 3.34 | $3.36 | 1000 |
| 2021-07-22 | 3.34 | $3.36 | 2800 |
| 2021-07-21 | 3.34 | $3.30 | 3376 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.49
2026-07-17
Close Price
$9.74
Vol: 1000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.13
Average
6.23
Maximum
30.35
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.49 | $9.74 | 1000 |
| 2026-07-16 | 8.58 | $9.65 | 105400 |
| 2026-07-15 | 8.74 | $9.51 | 1 |
| 2026-07-14 | 9.02 | $9.51 | 19500 |
| 2026-07-13 | 9.39 | $9.18 | 579 |
| 2026-07-10 | 9.98 | $9.18 | 1400 |
| 2026-07-09 | 10.73 | $9.90 | 3200 |
| 2026-07-08 | 11.44 | $9.76 | 1604 |
| 2026-07-07 | 12.37 | $9.76 | 200 |
| 2026-07-06 | 13.52 | $10.25 | 2526 |
| 2026-07-02 | 14.77 | $10.86 | 1000 |
| 2026-07-01 | 16.10 | $9.93 | 1000 |
| 2026-06-30 | 18.01 | $9.93 | 1800 |
| 2026-06-29 | 20.31 | $10.10 | 430 |
| 2026-06-26 | 23.01 | $9.84 | 1312 |
| 2026-06-25 | 26.32 | $9.53 | 8044 |
| 2026-06-24 | 30.35 | $42.11 | 151 |
| 2026-06-23 | 24.86 | $42.11 | 151 |
| 2026-06-22 | 18.08 | $42.11 | 151 |
| 2026-06-18 | 9.77 | $10.53 | 3280 |
| 2026-06-17 | 9.63 | $9.89 | 604 |
| 2026-06-16 | 9.68 | $9.89 | 800 |
| 2026-06-15 | 9.74 | $9.38 | 604 |
| 2026-06-12 | 9.99 | $9.38 | 123244 |
| 2026-06-11 | 10.30 | $10.00 | 604 |
| 2026-06-10 | 10.48 | $9.66 | 26800 |
| 2026-06-09 | 10.81 | $10.70 | 240 |
| 2026-06-08 | 10.89 | $10.70 | — |
| 2026-06-05 | 10.99 | $10.70 | 120 |
| 2026-06-04 | 11.11 | $10.70 | — |
| 2026-06-03 | 11.25 | $10.70 | 120 |
| 2026-06-02 | 11.43 | $10.70 | 5292 |
| 2026-06-01 | 11.64 | $10.91 | 187600 |
| 2026-05-29 | 11.82 | $11.79 | 1600 |
| 2026-05-28 | 11.76 | $11.73 | 43004 |
| 2026-05-27 | 11.70 | $11.25 | 43004 |
| 2026-05-26 | 11.76 | $11.25 | 43004 |
| 2026-05-22 | 11.84 | $11.25 | 43004 |
| 2026-05-21 | 11.92 | $10.81 | 43004 |
| 2026-05-20 | 12.16 | $11.25 | 43004 |
| 2026-05-19 | 12.29 | $11.25 | 43004 |
| 2026-05-18 | 12.43 | $11.81 | 43004 |
| 2026-05-15 | 12.42 | $12.58 | — |
| 2026-05-14 | 12.14 | $12.58 | 43004 |
| 2026-05-13 | 11.79 | $12.58 | 43004 |
| 2026-05-12 | 11.34 | $11.48 | 43004 |
| 2026-05-11 | 11.14 | $11.48 | 483200 |
| 2026-05-08 | 10.88 | $11.52 | 5200 |
| 2026-05-07 | 10.54 | $11.39 | 1272 |
| 2026-05-06 | 10.17 | $10.63 | 5720 |
| 2026-05-05 | 9.94 | $10.40 | 540 |
| 2026-05-04 | 9.74 | $10.40 | 1200 |
| 2026-05-01 | 9.49 | $10.81 | 111200 |
| 2026-04-30 | 9.05 | $8.85 | 400 |
| 2026-04-29 | 9.15 | $8.85 | 400 |
| 2026-04-28 | 9.26 | $8.85 | 400 |
| 2026-04-27 | 9.39 | $9.18 | 1200 |
| 2026-04-24 | 9.46 | $9.63 | 840 |
| 2026-04-23 | 9.39 | $8.98 | 400 |
| 2026-04-22 | 9.51 | $8.98 | 2120 |
| 2026-04-21 | 9.66 | $9.49 | 400 |
| 2026-04-20 | 9.68 | $9.49 | 480 |
| 2026-04-17 | 9.70 | $9.60 | 4800 |
| 2026-04-16 | 9.69 | $9.94 | 2400 |
| 2026-04-15 | 9.57 | $9.45 | 900 |
| 2026-04-14 | 9.57 | $9.31 | 1600 |
| 2026-04-13 | 9.61 | $9.77 | 2880 |
| 2026-04-10 | 9.51 | $9.88 | 400 |
| 2026-04-09 | 9.36 | $9.88 | 1260 |
| 2026-04-08 | 9.18 | $9.35 | — |
| 2026-04-07 | 9.12 | $9.35 | 1600 |
| 2026-04-06 | 9.05 | $9.50 | 14800 |
| 2026-04-02 | 8.92 | $9.07 | 4000 |
| 2026-04-01 | 8.89 | $9.77 | 800 |
| 2026-03-31 | 8.65 | $8.79 | 12000 |
| 2026-03-30 | 8.67 | $9.07 | 400 |
| 2026-03-27 | 8.60 | $9.07 | 800 |
| 2026-03-26 | 8.53 | $8.74 | 4000 |
| 2026-03-25 | 8.56 | $8.80 | 400 |
| 2026-03-24 | 8.58 | $8.80 | 1636 |
| 2026-03-23 | 8.61 | $8.80 | 72000 |
| 2026-03-20 | 8.65 | $8.72 | 6000 |
| 2026-03-19 | 8.74 | $9.21 | — |
| 2026-03-18 | 8.70 | $9.21 | 11600 |
| 2026-03-17 | 8.65 | $9.00 | 3200 |
| 2026-03-16 | 8.67 | $8.90 | 440 |
| 2026-03-13 | 8.74 | $8.90 | 452 |
| 2026-03-12 | 8.83 | $8.67 | 1200 |
| 2026-03-11 | 9.03 | $8.67 | 1200 |
| 2026-03-10 | 9.27 | $8.67 | 1200 |
| 2026-03-09 | 9.57 | $8.67 | 5600 |
| 2026-03-06 | 9.95 | $9.75 | 1200 |
| 2026-03-05 | 10.06 | $9.75 | 1200 |
| 2026-03-04 | 10.20 | $9.75 | 2052 |
| 2026-03-03 | 10.38 | $9.75 | 16552 |
| 2026-03-02 | 10.59 | $10.60 | 400 |
| 2026-02-27 | 10.58 | $10.60 | 109200 |
| 2026-02-26 | 10.57 | $10.31 | 800 |
| 2026-02-25 | 10.64 | $10.79 | 7600 |
| 2026-02-24 | 10.57 | $9.94 | 8492 |
| 2026-02-23 | 10.75 | $10.63 | 400 |
| 2026-02-20 | 10.75 | $10.63 | — |
| 2026-02-19 | 10.75 | $10.63 | 448 |
| 2026-02-18 | 10.74 | $10.78 | 1200 |
| 2026-02-17 | 10.67 | $10.73 | 142400 |
| 2026-02-13 | 10.61 | $10.29 | 112800 |
| 2026-02-12 | 10.66 | $10.83 | 98800 |
| 2026-02-11 | 10.55 | $10.74 | 744196 |
| 2026-02-10 | 10.43 | $10.63 | 114544 |
| 2026-02-09 | 10.32 | $10.50 | 246504 |
| 2026-02-06 | 10.23 | $9.98 | 90504 |
| 2026-02-05 | 10.27 | $9.60 | 160400 |
| 2026-02-04 | 10.44 | $10.04 | 800 |
| 2026-02-03 | 10.50 | $10.04 | 6400 |
| 2026-02-02 | 10.57 | $10.09 | 800 |
| 2026-01-30 | 10.62 | $10.88 | — |
| 2026-01-29 | 10.43 | $10.88 | 3200 |
| 2026-01-28 | 10.19 | $10.25 | 6400 |
| 2026-01-27 | 10.10 | $10.16 | 5200 |
| 2026-01-26 | 10.00 | $10.00 | 8400 |
| 2026-01-23 | 9.92 | $10.11 | 2800 |
| 2026-01-22 | 9.79 | $9.81 | 2800 |
| 2026-01-21 | 9.72 | $9.67 | 6076 |
| 2026-01-20 | 9.67 | $9.75 | 166092 |
| 2026-01-16 | 9.58 | $9.55 | 2800 |
| 2026-01-15 | 9.53 | $9.55 | 2800 |
| 2026-01-14 | 9.47 | $9.55 | 7200 |
| 2026-01-13 | 9.38 | $9.54 | 142800 |
| 2026-01-12 | 9.27 | $9.19 | 7368 |
| 2026-01-09 | 9.24 | $9.25 | 9600 |
| 2026-01-08 | 9.19 | $9.32 | 4400 |
| 2026-01-07 | 9.10 | $9.04 | 209600 |
| 2026-01-06 | 9.07 | $9.15 | — |
| 2026-01-05 | 8.99 | $9.15 | 113600 |
| 2026-01-02 | 8.89 | $8.16 | 14476 |
| 2025-12-31 | 9.08 | $9.06 | 12000 |
| 2025-12-30 | 9.03 | $9.14 | 5668 |
| 2025-12-29 | 8.93 | $8.85 | 70888 |
| 2025-12-26 | 8.89 | $8.72 | 2800 |
| 2025-12-24 | 8.89 | $8.69 | 2000 |
| 2025-12-23 | 8.89 | $8.79 | 2400 |
| 2025-12-22 | 8.85 | $8.79 | 2400 |
| 2025-12-19 | 8.79 | $8.79 | 2400 |
| 2025-12-18 | 8.72 | $8.70 | 2400 |
| 2025-12-17 | 8.65 | $8.70 | 2400 |
| 2025-12-16 | 8.57 | $8.43 | 2400 |
| 2025-12-15 | 8.55 | $8.75 | 50932 |
| 2025-12-12 | 8.41 | $8.81 | 4840 |
| 2025-12-11 | 8.22 | $8.25 | — |
| 2025-12-10 | 8.17 | $8.25 | 824 |
| 2025-12-09 | 8.10 | $8.25 | 800 |
| 2025-12-08 | 8.01 | $8.06 | 205600 |
| 2025-12-05 | 7.97 | $8.00 | 2800 |
| 2025-12-04 | 7.92 | $8.06 | 2460 |
| 2025-12-03 | 7.85 | $7.88 | 9692 |
| 2025-12-02 | 7.82 | $8.18 | 800 |
| 2025-12-01 | 7.68 | $7.75 | 1220 |
| 2025-11-28 | 7.64 | $7.67 | 14700 |
| 2025-11-26 | 7.63 | $7.67 | 14700 |
| 2025-11-25 | 7.61 | $7.67 | — |
| 2025-11-24 | 7.58 | $7.67 | 14700 |
| 2025-11-21 | 7.55 | $7.56 | 29600 |
| 2025-11-20 | 7.55 | $7.41 | 118160 |
| 2025-11-19 | 7.59 | $7.38 | 4200 |
| 2025-11-18 | 7.65 | $7.38 | 25200 |
| 2025-11-17 | 7.72 | $7.77 | 58160 |
| 2025-11-14 | 7.68 | $7.78 | 293704 |
| 2025-11-13 | 7.63 | $7.74 | 4200 |
| 2025-11-12 | 7.58 | $7.74 | 4200 |
| 2025-11-11 | 7.52 | $7.74 | 4200 |
| 2025-11-10 | 7.44 | $7.74 | 145600 |
| 2025-11-07 | 7.35 | $7.51 | 1600 |
| 2025-11-06 | 7.31 | $7.51 | 1628 |
| 2025-11-05 | 7.26 | $7.03 | 2040 |
| 2025-11-04 | 7.35 | $6.80 | 2800 |
| 2025-11-03 | 7.54 | $7.43 | 1000 |
| 2025-10-31 | 7.57 | $7.43 | 80400 |
| 2025-10-30 | 7.60 | $7.75 | 1000 |
| 2025-10-29 | 7.54 | $7.44 | 1200 |
| 2025-10-28 | 7.56 | $7.72 | — |
| 2025-10-27 | 7.50 | $7.72 | 5600 |
| 2025-10-24 | 7.42 | $7.54 | — |
| 2025-10-23 | 7.38 | $7.54 | 5600 |
| 2025-10-22 | 7.34 | $7.41 | — |
| 2025-10-21 | 7.32 | $7.41 | — |
| 2025-10-20 | 7.30 | $7.41 | 6400 |
| 2025-10-17 | 7.28 | $6.98 | 2040 |
| 2025-10-16 | 7.39 | $7.38 | 4000 |
| 2025-10-15 | 7.40 | $7.38 | — |
| 2025-10-14 | 7.41 | $7.41 | 10000 |
| 2025-10-13 | 7.41 | $7.47 | 3600 |
| 2025-10-10 | 7.40 | $7.31 | 1240 |
| 2025-10-09 | 7.43 | $7.46 | — |
| 2025-10-08 | 7.41 | $7.46 | 1600 |
| 2025-10-07 | 7.40 | $7.32 | 3600 |
| 2025-10-06 | 7.42 | $7.48 | 2916 |
| 2025-10-03 | 7.40 | $7.36 | 1608 |
| 2025-10-02 | 7.41 | $7.27 | 1208 |
| 2025-10-01 | 7.45 | $7.33 | 840 |
| 2025-09-30 | 7.47 | $7.38 | 2860 |
| 2025-09-29 | 7.49 | $7.42 | 14000 |
| 2025-09-26 | 7.50 | $7.43 | 2400 |
| 2025-09-25 | 7.50 | $7.38 | — |
| 2025-09-24 | 7.51 | $7.38 | 15340 |
| 2025-09-23 | 7.53 | $7.38 | 804 |
| 2025-09-22 | 7.54 | $7.50 | — |
| 2025-09-19 | 7.52 | $7.50 | 1380 |
| 2025-09-18 | 7.50 | $7.38 | 580 |
| 2025-09-17 | 7.50 | $7.40 | — |
| 2025-09-16 | 7.49 | $7.40 | — |
| 2025-09-15 | 7.47 | $7.40 | — |
| 2025-09-12 | 7.45 | $7.40 | 6456 |
| 2025-09-11 | 7.42 | $7.40 | — |
| 2025-09-10 | 7.38 | $7.40 | 3600 |
| 2025-09-09 | 7.33 | $7.47 | — |
| 2025-09-08 | 7.24 | $7.47 | 6000 |
| 2025-09-05 | 7.13 | $7.18 | 1696 |
| 2025-09-04 | 7.08 | $7.17 | 400 |
| 2025-09-03 | 7.03 | $7.18 | 1240 |
| 2025-09-02 | 6.95 | $6.75 | 23696 |
| 2025-08-29 | 7.00 | $7.00 | 432 |
| 2025-08-28 | 6.97 | $7.00 | 1600 |
| 2025-08-27 | 6.93 | $6.92 | 4428 |
| 2025-08-26 | 6.92 | $6.92 | — |
| 2025-08-25 | 6.89 | $6.92 | 1200 |
| 2025-08-22 | 6.86 | $6.92 | 876 |
| 2025-08-21 | 6.82 | $6.83 | 3780 |
| 2025-08-20 | 6.79 | $6.86 | 24940 |
| 2025-08-19 | 6.75 | $6.73 | 1292 |
| 2025-08-18 | 6.75 | $6.68 | — |
| 2025-08-15 | 6.75 | $6.68 | 281600 |
| 2025-08-14 | 6.75 | $6.51 | 5740 |
| 2025-08-13 | 6.81 | $6.89 | 6080 |
| 2025-08-12 | 6.76 | $6.84 | 596 |
| 2025-08-11 | 6.70 | $6.70 | 1600 |
| 2025-08-08 | 6.68 | $6.66 | 1200 |
| 2025-08-07 | 6.67 | $6.74 | 980 |
| 2025-08-06 | 6.63 | $6.87 | 6000 |
| 2025-08-05 | 6.53 | $6.60 | 1600 |
| 2025-08-04 | 6.50 | $6.50 | 860 |
| 2025-08-01 | 6.49 | $6.50 | — |
| 2025-07-31 | 6.48 | $6.50 | — |
| 2025-07-30 | 6.47 | $6.35 | 23200 |
| 2025-07-29 | 6.50 | $6.50 | — |
| 2025-07-28 | 6.49 | $6.50 | 2400 |
| 2025-07-25 | 6.48 | $6.69 | — |
| 2025-07-24 | 6.40 | $6.69 | 1600 |
| 2025-07-23 | 6.31 | $6.47 | 40000 |
| 2025-07-22 | 6.27 | $6.21 | — |
| 2025-07-21 | 6.30 | $6.21 | — |
| 2025-07-18 | 6.33 | $6.21 | 400 |
| 2025-07-17 | 6.38 | $6.25 | 2016 |
| 2025-07-16 | 6.42 | $6.19 | — |
| 2025-07-15 | 6.49 | $6.19 | 1208 |
| 2025-07-14 | 6.57 | $6.66 | 18016 |
| 2025-07-11 | 6.53 | $6.71 | — |
| 2025-07-10 | 6.45 | $6.71 | 2000 |
| 2025-07-09 | 6.36 | $6.36 | 284800 |
| 2025-07-08 | 6.35 | $6.26 | 145212 |
| 2025-07-07 | 6.38 | $6.36 | 28820 |
| 2025-07-03 | 6.38 | $6.41 | — |
| 2025-07-02 | 6.37 | $6.41 | 3348 |
| 2025-07-01 | 6.35 | $6.45 | 7248 |
| 2025-06-30 | 6.31 | $6.45 | 8800 |
| 2025-06-27 | 6.27 | $6.28 | 1600 |
| 2025-06-26 | 6.27 | $6.27 | 9200 |
| 2025-06-25 | 6.27 | $6.26 | 808 |
| 2025-06-24 | 6.28 | $6.35 | — |
| 2025-06-23 | 6.26 | $6.35 | 26400 |
| 2025-06-20 | 6.23 | $6.25 | — |
| 2025-06-18 | 6.24 | $6.25 | — |
| 2025-06-17 | 6.24 | $6.25 | 1200 |
| 2025-06-16 | 6.25 | $6.26 | — |
| 2025-06-13 | 6.25 | $6.26 | — |
| 2025-06-12 | 6.25 | $6.26 | 400 |
| 2025-06-11 | 6.26 | $6.26 | 2400 |
| 2025-06-10 | 6.26 | $6.25 | — |
| 2025-06-09 | 6.27 | $6.25 | 1200 |
| 2025-06-06 | 6.28 | $6.39 | 16520 |
| 2025-06-05 | 6.25 | $6.63 | 2492 |
| 2025-06-04 | 6.14 | $5.95 | — |
| 2025-06-03 | 6.22 | $5.95 | — |
| 2025-06-02 | 6.32 | $5.95 | 1296 |
| 2025-05-30 | 6.43 | $6.18 | 3752 |
| 2025-05-29 | 6.50 | $6.30 | 19376 |
| 2025-05-28 | 6.55 | $6.50 | — |
| 2025-05-27 | 6.53 | $6.50 | 8028 |
| 2025-05-23 | 6.52 | $6.50 | 1680 |
| 2025-05-22 | 6.49 | $6.50 | 1320 |
| 2025-05-21 | 6.46 | $6.53 | 3600 |
| 2025-05-20 | 6.41 | $6.26 | 4952 |
| 2025-05-19 | 6.43 | $6.46 | 19200 |
| 2025-05-16 | 6.39 | $6.24 | — |
| 2025-05-15 | 6.41 | $6.24 | 4580 |
| 2025-05-14 | 6.43 | $6.62 | 7760 |
| 2025-05-13 | 6.33 | $6.13 | 800 |
| 2025-05-12 | 6.36 | $6.26 | 2400 |
| 2025-05-09 | 6.36 | $6.26 | 16180 |
| 2025-05-08 | 6.35 | $6.38 | — |
| 2025-05-07 | 6.30 | $6.38 | 26576 |
| 2025-05-06 | 6.23 | $6.16 | 6800 |
| 2025-05-05 | 6.22 | $6.19 | 12904 |
| 2025-05-02 | 6.19 | $6.00 | 5200 |
| 2025-05-01 | 6.21 | $6.25 | — |
| 2025-04-30 | 6.16 | $6.25 | — |
| 2025-04-29 | 6.09 | $6.25 | 4800 |
| 2025-04-28 | 6.00 | $6.28 | 4400 |
| 2025-04-25 | 5.89 | $6.06 | 1200 |
| 2025-04-24 | 5.81 | $6.01 | 3752 |
| 2025-04-23 | 5.74 | $5.93 | 2000 |
| 2025-04-22 | 5.67 | $5.92 | 4552 |
| 2025-04-21 | 5.60 | $5.88 | 2400 |
| 2025-04-17 | 5.52 | $5.88 | 7200 |
| 2025-04-16 | 5.42 | $5.60 | 2096 |
| 2025-04-15 | 5.40 | $5.69 | 6196 |
| 2025-04-14 | 5.34 | $5.68 | 4452 |
| 2025-04-11 | 5.28 | $5.55 | 2004 |
| 2025-04-10 | 5.24 | $5.44 | 1200 |
| 2025-04-09 | 5.24 | $5.01 | 18824 |
| 2025-04-08 | 5.38 | $5.14 | 21600 |
| 2025-04-07 | 5.51 | $5.09 | 2132 |
| 2025-04-04 | 5.68 | $5.44 | 10000 |
| 2025-04-03 | 5.79 | $5.19 | 2000 |
| 2025-04-02 | 5.99 | $5.76 | 5200 |
| 2025-04-01 | 6.07 | $5.75 | 401600 |
| 2025-03-31 | 6.15 | $5.75 | 3200 |
| 2025-03-28 | 6.26 | $6.18 | 13600 |
| 2025-03-27 | 6.25 | $6.12 | 58456 |
| 2025-03-26 | 6.25 | $6.16 | 14000 |
| 2025-03-25 | 6.24 | $6.23 | 334916 |
| 2025-03-24 | 6.20 | $6.10 | 2800 |
| 2025-03-21 | 6.19 | $6.23 | 32476 |
| 2025-03-20 | 6.14 | $6.25 | 4892 |
| 2025-03-19 | 6.06 | $6.13 | 3776 |
| 2025-03-18 | 6.00 | $6.00 | 22800 |
| 2025-03-17 | 5.96 | $6.22 | 5200 |
| 2025-03-14 | 5.85 | $5.75 | 5636 |
| 2025-03-13 | 5.85 | $5.85 | 800 |
| 2025-03-12 | 5.83 | $5.80 | 6400 |
| 2025-03-11 | 5.81 | $5.76 | 20164 |
| 2025-03-10 | 5.80 | $5.81 | 22800 |
| 2025-03-07 | 5.77 | $5.80 | 13200 |
| 2025-03-06 | 5.73 | $5.75 | 400 |
| 2025-03-05 | 5.70 | $5.68 | 400 |
| 2025-03-04 | 5.68 | $5.64 | 60420 |
| 2025-03-03 | 5.67 | $5.81 | 6400 |
| 2025-02-28 | 5.60 | $5.51 | 9672 |
| 2025-02-27 | 5.61 | $5.73 | 6000 |
| 2025-02-26 | 5.55 | $5.76 | 4080 |
| 2025-02-25 | 5.46 | $5.75 | 7600 |
| 2025-02-24 | 5.36 | $5.56 | 40400 |
| 2025-02-21 | 5.30 | $5.09 | — |
| 2025-02-20 | 5.38 | $5.09 | — |
| 2025-02-19 | 5.47 | $5.09 | 6028 |
| 2025-02-18 | 5.58 | $5.50 | — |
| 2025-02-14 | 5.58 | $5.50 | — |
| 2025-02-13 | 5.58 | $5.50 | — |
| 2025-02-12 | 5.58 | $5.50 | — |
| 2025-02-11 | 5.58 | $5.50 | — |
| 2025-02-10 | 5.58 | $5.50 | — |
| 2025-02-07 | 5.57 | $5.50 | 596 |
| 2025-02-06 | 5.56 | $5.75 | — |
| 2025-02-05 | 5.47 | $5.75 | 2400 |
| 2025-02-04 | 5.35 | $5.93 | 6016 |
| 2025-02-03 | 5.15 | $5.34 | 20000 |
| 2025-01-31 | 5.10 | $5.04 | — |
| 2025-01-30 | 5.12 | $5.04 | — |
| 2025-01-29 | 5.16 | $5.04 | — |
| 2025-01-28 | 5.20 | $5.04 | 40880 |
| 2025-01-27 | 5.26 | $5.35 | 1788 |
| 2025-01-24 | 5.22 | $5.23 | 2400 |
| 2025-01-23 | 5.22 | $5.32 | — |
| 2025-01-22 | 5.19 | $5.32 | 2540 |
| 2025-01-21 | 5.16 | $5.15 | — |
| 2025-01-17 | 5.17 | $5.15 | — |
| 2025-01-16 | 5.18 | $5.15 | 37200 |
| 2025-01-15 | 5.20 | $5.15 | 48000 |
| 2025-01-14 | 5.23 | $5.05 | — |
| 2025-01-13 | 5.29 | $5.05 | 43380 |
| 2025-01-10 | 5.36 | $5.36 | — |
| 2025-01-08 | 5.35 | $5.36 | 4400 |
| 2025-01-07 | 5.34 | $5.31 | 6044 |
| 2025-01-06 | 5.35 | $5.50 | 400 |
| 2025-01-03 | 5.29 | $5.36 | — |
| 2025-01-02 | 5.27 | $5.36 | 18556 |
| 2024-12-31 | 5.24 | $5.38 | 432 |
| 2024-12-23 | 5.20 | $5.17 | 46284 |
| 2024-12-20 | 5.22 | $4.96 | 1924 |
| 2024-12-19 | 5.31 | $5.18 | 8888 |
| 2024-12-18 | 5.35 | $5.18 | 164164 |
| 2024-12-17 | 5.41 | $5.25 | 227124 |
| 2024-12-13 | 5.45 | $5.46 | 60896 |
| 2024-12-12 | 5.43 | $5.63 | 6440 |
| 2024-12-11 | 5.35 | $5.53 | 50032 |
| 2024-12-10 | 5.30 | $5.50 | 1280 |
| 2024-12-05 | 5.23 | $5.45 | 3600 |
| 2024-12-04 | 5.18 | $5.20 | 2000 |
| 2024-12-02 | 5.18 | $5.43 | 9760 |
| 2024-11-26 | 5.13 | $5.06 | 408 |
| 2024-11-21 | 5.17 | $5.11 | 5076 |
| 2024-11-20 | 5.22 | $5.18 | 23052 |
| 2024-11-18 | 5.25 | $5.14 | 2800 |
| 2024-11-14 | 5.31 | $5.21 | 7576 |
| 2024-11-11 | 5.35 | $5.11 | 3944 |
| 2024-11-08 | 5.44 | $5.58 | 3472 |
| 2024-11-07 | 5.40 | $5.68 | 920 |
| 2024-11-06 | 5.33 | $5.41 | 2000 |
| 2024-11-05 | 5.32 | $5.30 | 1028 |
| 2024-11-01 | 5.35 | $5.32 | 10180 |
| 2024-10-28 | 5.38 | $5.49 | 1600 |
| 2024-10-24 | 5.37 | $5.32 | 3412 |
| 2024-10-23 | 5.41 | $5.30 | 58296 |
| 2024-10-22 | 5.47 | $5.21 | 10400 |
| 2024-10-16 | 5.57 | $5.51 | 1120 |
| 2024-10-14 | 5.60 | $5.63 | 2000 |
| 2024-10-10 | 5.60 | $5.74 | 456 |
| 2024-10-07 | 5.56 | $5.50 | 22480 |
| 2024-10-01 | 5.60 | $5.68 | 3240 |
| 2024-09-24 | 5.58 | $5.66 | 400 |
| 2024-09-23 | 5.57 | $5.75 | 3800 |
| 2024-09-19 | 5.54 | $5.54 | 1440 |
| 2024-09-13 | 5.56 | $5.86 | 2372 |
| 2024-09-11 | 5.49 | $5.54 | 4744 |
| 2024-09-05 | 5.51 | $5.74 | 1600 |
| 2024-08-28 | 5.47 | $5.49 | 32792 |
| 2024-08-22 | 5.50 | $5.49 | 3756 |
| 2024-08-19 | 5.55 | $6.00 | 1276 |
| 2024-08-15 | 5.45 | $5.73 | 28800 |
| 2024-08-14 | 5.42 | $5.75 | 2200 |
| 2024-08-12 | 5.37 | $5.41 | 948 |
| 2024-08-07 | 5.43 | $5.44 | 25964 |
| 2024-08-06 | 5.50 | $4.94 | 10060 |
| 2024-08-05 | 5.75 | $5.09 | 141208 |
| 2024-08-02 | 6.01 | $5.50 | 8576 |
| 2024-08-01 | 6.20 | $6.08 | 924 |
| 2024-07-31 | 6.24 | $6.24 | 14204 |
| 2024-07-29 | 6.24 | $6.23 | 1008 |
| 2024-07-25 | 6.25 | $6.11 | 1400 |
| 2024-07-24 | 6.30 | $6.21 | 540 |
| 2024-07-23 | 6.33 | $6.35 | 11480 |
| 2024-07-18 | 6.32 | $6.21 | 1208 |
| 2024-07-17 | 6.35 | $6.45 | 15208 |
| 2024-07-16 | 6.31 | $6.46 | 78204 |
| 2024-07-15 | 6.26 | $6.31 | 27008 |
| 2024-07-12 | 6.24 | $6.31 | 1940 |
| 2024-07-11 | 6.23 | $6.31 | 840 |
| 2024-07-10 | 6.21 | $6.31 | 1212 |
| 2024-07-09 | 6.19 | $6.30 | 2160 |
| 2024-07-08 | 6.16 | $6.21 | 2704 |
| 2024-07-05 | 6.16 | $6.44 | 21804 |
| 2024-07-03 | 6.09 | $6.36 | 30400 |
| 2024-06-28 | 6.04 | $6.25 | 10240 |
| 2024-06-27 | 6.00 | $6.19 | 18688 |
| 2024-06-26 | 5.99 | $6.00 | 1428 |
| 2024-06-25 | 6.03 | $6.01 | 2368 |
| 2024-06-24 | 6.07 | $6.08 | 33792 |
| 2024-06-21 | 6.11 | $6.10 | 1240 |
| 2024-06-20 | 6.16 | $6.05 | 18400 |
| 2024-06-18 | 6.23 | $6.16 | 27800 |
| 2024-06-17 | 6.29 | $6.25 | 648 |
| 2024-06-14 | 6.33 | $6.35 | 8848 |
| 2024-06-13 | 6.35 | $6.25 | 1200 |
| 2024-06-12 | 6.41 | $6.45 | 15820 |
| 2024-06-11 | 6.41 | $6.47 | 8220 |
| 2024-06-07 | 6.42 | $6.40 | 41232 |
| 2024-06-06 | 6.45 | $6.40 | 26056 |
| 2024-06-05 | 6.48 | $6.43 | 30412 |
| 2024-06-04 | 6.51 | $6.49 | 2500 |
| 2024-05-31 | 6.54 | $6.49 | 1360 |
| 2024-05-30 | 6.57 | $6.59 | 760 |
| 2024-05-29 | 6.57 | $6.38 | 7364 |
| 2024-05-28 | 6.64 | $6.51 | 6092 |
| 2024-05-24 | 6.68 | $6.56 | 24360 |
| 2024-05-23 | 6.72 | $6.57 | 2120 |
| 2024-05-22 | 6.76 | $6.52 | 4096 |
| 2024-05-21 | 6.82 | $6.83 | 40400 |
| 2024-05-20 | 6.80 | $6.78 | 2400 |
| 2024-05-17 | 6.78 | $6.58 | 8680 |
| 2024-05-16 | 6.83 | $6.65 | 1200 |
| 2024-05-15 | 6.85 | $6.56 | 2628 |
| 2024-05-13 | 6.91 | $6.65 | 3744 |
| 2024-05-10 | 6.95 | $6.82 | 644 |
| 2024-05-09 | 6.94 | $6.71 | 21204 |
| 2024-05-08 | 6.95 | $6.77 | 8220 |
| 2024-05-07 | 6.95 | $6.92 | 9508 |
| 2024-05-06 | 6.89 | $7.08 | 25572 |
| 2024-05-03 | 6.77 | $6.98 | 31508 |
| 2024-05-02 | 6.64 | $6.99 | 7896 |
| 2024-05-01 | 6.48 | $6.55 | 860 |
| 2024-04-30 | 6.43 | $6.66 | 5080 |
| 2024-04-29 | 6.32 | $6.65 | 7148 |
| 2024-04-26 | 6.19 | $6.25 | 2780 |
| 2024-04-23 | 6.15 | $6.15 | 2040 |
| 2024-04-18 | 6.14 | $6.08 | 2404 |
| 2024-04-16 | 6.15 | $6.04 | 2424 |
| 2024-04-15 | 6.17 | $6.25 | 9000 |
| 2024-04-09 | 6.13 | $6.19 | 6160 |
| 2024-04-08 | 6.09 | $6.09 | 1528 |
| 2024-04-04 | 6.08 | $6.16 | 5236 |
| 2024-04-03 | 6.04 | $6.03 | 5228 |
| 2024-04-01 | 6.03 | $6.00 | 2780 |
| 2024-03-26 | 6.04 | $6.08 | 800 |
| 2024-03-25 | 6.01 | $6.08 | 1464 |
| 2024-03-21 | 5.98 | $6.08 | 2160 |
| 2024-03-19 | 5.93 | $6.00 | 2108 |
| 2024-03-15 | 5.91 | $5.82 | 2140 |
| 2024-03-14 | 5.93 | $5.75 | 7000 |
| 2024-03-13 | 5.98 | $5.73 | 1980 |
| 2024-03-08 | 6.05 | $5.99 | 7224 |
| 2024-03-07 | 6.05 | $6.09 | 30168 |
| 2024-03-06 | 6.01 | $6.08 | 8604 |
| 2024-03-05 | 5.97 | $5.88 | 1700 |
| 2024-03-04 | 5.97 | $5.88 | 15020 |
| 2024-03-01 | 5.98 | $5.92 | 10916 |
| 2024-02-29 | 5.98 | $5.86 | 13576 |
| 2024-02-28 | 5.99 | $5.88 | 2760 |
| 2024-02-27 | 5.99 | $6.00 | 10180 |
| 2024-02-26 | 5.96 | $6.05 | 16604 |
| 2024-02-23 | 5.89 | $6.00 | 1060 |
| 2024-02-22 | 5.83 | $5.96 | 4308 |
| 2024-02-21 | 5.77 | $5.90 | 880 |
| 2024-02-20 | 5.71 | $5.76 | 36800 |
| 2024-02-15 | 5.68 | $5.76 | 1792 |
| 2024-02-13 | 5.64 | $5.60 | 1000 |
| 2024-02-12 | 5.64 | $5.46 | 680 |
| 2024-02-09 | 5.68 | $5.44 | 3120 |
| 2024-02-02 | 5.74 | $5.87 | 900 |
| 2024-01-31 | 5.68 | $5.73 | 636 |
| 2024-01-30 | 5.64 | $5.49 | 2648 |
| 2024-01-29 | 5.67 | $5.72 | 2800 |
| 2024-01-26 | 5.64 | $5.59 | 3168 |
| 2024-01-25 | 5.63 | $5.56 | 5240 |
| 2024-01-18 | 5.63 | $5.70 | 17988 |
| 2024-01-17 | 5.58 | $5.59 | 358412 |
| 2024-01-16 | 5.56 | $5.68 | 4252 |
| 2024-01-12 | 5.50 | $5.65 | 359812 |
| 2024-01-11 | 5.44 | $5.50 | 404 |
| 2024-01-09 | 5.41 | $5.45 | 2400 |
| 2024-01-04 | 5.39 | $5.25 | 1000 |
| 2024-01-03 | 5.42 | $5.36 | 400 |
| 2024-01-02 | 5.43 | $5.50 | 20820 |
| 2023-12-29 | 5.40 | $5.38 | 2000 |
| 2023-12-28 | 5.39 | $5.47 | 2768 |
| 2023-12-27 | 5.35 | $5.48 | 592 |
| 2023-12-26 | 5.30 | $5.34 | 464 |
| 2023-12-22 | 5.29 | $5.35 | 294548 |
| 2023-12-21 | 5.27 | $5.29 | 98104 |
| 2023-12-20 | 5.26 | $5.21 | 1020 |
| 2023-12-19 | 5.27 | $5.21 | 13820 |
| 2023-12-18 | 5.29 | $5.14 | 400 |
| 2023-12-15 | 5.33 | $5.30 | 1200 |
| 2023-12-11 | 5.34 | $5.27 | 9976 |
| 2023-12-07 | 5.35 | $5.38 | 3700 |
| 2023-12-05 | 5.32 | $5.14 | 400 |
| 2023-12-04 | 5.37 | $5.32 | 13276 |
| 2023-12-01 | 5.37 | $5.34 | 5732 |
| 2023-11-30 | 5.36 | $5.21 | 1800 |
| 2023-11-29 | 5.39 | $5.25 | 18180 |
| 2023-11-27 | 5.42 | $5.32 | 416 |
| 2023-11-24 | 5.42 | $5.47 | 2400 |
| 2023-11-22 | 5.37 | $5.28 | 1960 |
| 2023-11-20 | 5.37 | $5.38 | 3028 |
| 2023-11-16 | 5.34 | $5.39 | 1840 |
| 2023-11-15 | 5.30 | $5.42 | 3260 |
| 2023-11-14 | 5.24 | $5.43 | 5264 |
| 2023-11-13 | 5.16 | $5.30 | 400 |
| 2023-11-07 | 5.10 | $5.33 | 205768 |
| 2023-11-06 | 5.02 | $5.30 | 2600 |
| 2023-11-03 | 4.94 | $5.20 | 1372 |
| 2023-10-31 | 4.86 | $4.88 | 5644 |
| 2023-10-30 | 4.87 | $4.98 | 3500 |
| 2023-10-25 | 4.86 | $4.88 | 7000 |
| 2023-10-24 | 4.87 | $4.79 | 6400 |
| 2023-10-18 | 4.92 | $4.92 | 4800 |
| 2023-10-13 | 4.94 | $4.96 | 6200 |
| 2023-10-12 | 4.95 | $5.04 | 67804 |
| 2023-10-06 | 4.94 | $4.84 | 1048 |
| 2023-10-04 | 5.00 | $4.75 | 1264 |
| 2023-10-03 | 5.09 | $4.83 | 4216 |
| 2023-10-02 | 5.18 | $4.97 | 1600 |
| 2023-09-29 | 5.24 | $4.97 | 4800 |
| 2023-09-26 | 5.32 | $5.37 | 1200 |
| 2023-09-22 | 5.29 | $5.40 | 14220 |
| 2023-09-19 | 5.24 | $5.41 | 3200 |
| 2023-09-12 | 5.17 | $5.06 | 7660 |
| 2023-09-11 | 5.20 | $5.28 | 6252 |
| 2023-09-08 | 5.17 | $5.19 | 3600 |
| 2023-09-07 | 5.16 | $5.35 | 5180 |
| 2023-09-06 | 5.10 | $5.27 | 1604 |
| 2023-09-05 | 5.04 | $5.26 | 3160 |
| 2023-09-01 | 4.98 | $5.27 | 2536 |
| 2023-08-30 | 4.91 | $5.05 | 880 |
| 2023-08-28 | 4.89 | $4.91 | 2560 |
| 2023-08-23 | 4.91 | $4.93 | 1164 |
| 2023-08-22 | 4.93 | $4.97 | 4000 |
| 2023-08-21 | 4.95 | $4.88 | 3768 |
| 2023-08-18 | 5.00 | $4.96 | 42180 |
| 2023-08-17 | 5.04 | $4.94 | 840 |
| 2023-08-15 | 5.09 | $5.09 | 37648 |
| 2023-08-11 | 5.11 | $5.13 | 800 |
| 2023-08-10 | 5.12 | $5.16 | 2092 |
| 2023-08-09 | 5.13 | $5.10 | 400 |
| 2023-08-08 | 5.16 | $5.06 | 3788 |
| 2023-08-07 | 5.21 | $5.16 | 4100 |
| 2023-08-04 | 5.23 | $5.14 | 800 |
| 2023-08-02 | 5.27 | $5.25 | 400 |
| 2023-08-01 | 5.28 | $5.17 | 400 |
| 2023-07-31 | 5.32 | $5.40 | 3632 |
| 2023-07-28 | 5.30 | $5.31 | 11188 |
| 2023-07-27 | 5.30 | $5.37 | 165500 |
| 2023-07-26 | 5.28 | $5.35 | 2296 |
| 2023-07-25 | 5.26 | $5.39 | 4572 |
| 2023-07-24 | 5.23 | $5.30 | 108264 |
| 2023-07-21 | 5.22 | $5.14 | 82288 |
| 2023-07-20 | 5.26 | $5.21 | 800 |
| 2023-07-19 | 5.28 | $5.28 | 40872 |
| 2023-07-18 | 5.28 | $5.42 | 54748 |
| 2023-07-17 | 5.24 | $5.27 | 6460 |
| 2023-07-14 | 5.25 | $5.21 | 118564 |
| 2023-07-13 | 5.27 | $5.29 | 96404 |
| 2023-07-12 | 5.26 | $5.15 | 32200 |
| 2023-07-11 | 5.31 | $5.28 | 36084 |
| 2023-07-10 | 5.32 | $5.24 | 91632 |
| 2023-07-06 | 5.34 | $5.17 | 4560 |
| 2023-07-05 | 5.40 | $5.25 | 30992 |
| 2023-07-03 | 5.43 | $5.36 | 12188 |
| 2023-06-30 | 5.44 | $5.32 | 4372 |
| 2023-06-29 | 5.47 | $5.33 | 13420 |
| 2023-06-28 | 5.49 | $5.40 | 41712 |
| 2023-06-27 | 5.49 | $5.29 | 7480 |
| 2023-06-26 | 5.52 | $5.30 | 11176 |
| 2023-06-23 | 5.56 | $5.33 | 22824 |
| 2023-06-22 | 5.59 | $5.56 | 69504 |
| 2023-06-21 | 5.55 | $5.50 | 42220 |
| 2023-06-20 | 5.51 | $5.52 | 39864 |
| 2023-06-16 | 5.46 | $5.48 | 1092 |
| 2023-06-15 | 5.41 | $5.59 | 30580 |
| 2023-06-14 | 5.30 | $5.47 | 284652 |
| 2023-06-13 | 5.21 | $5.45 | 5480 |
| 2023-06-12 | 5.10 | $5.29 | 800 |
| 2023-06-09 | 5.02 | $5.19 | 15184 |
| 2023-06-08 | 4.95 | $5.03 | 4200 |
| 2023-06-07 | 4.91 | $4.98 | 1740 |
| 2023-06-05 | 4.88 | $4.93 | 442824 |
| 2023-06-02 | 4.85 | $4.89 | 598884 |
| 2023-06-01 | 4.84 | $4.83 | 1092 |
| 2023-05-31 | 4.84 | $4.72 | 852 |
| 2023-05-30 | 4.87 | $4.91 | 900 |
| 2023-05-26 | 4.85 | $4.79 | 43720 |
| 2023-05-25 | 4.86 | $4.78 | 11140 |
| 2023-05-24 | 4.87 | $4.78 | 8412 |
| 2023-05-23 | 4.88 | $4.85 | 2560 |
| 2023-05-22 | 4.88 | $4.85 | 6720 |
| 2023-05-19 | 4.87 | $4.80 | 16524 |
| 2023-05-18 | 4.88 | $4.89 | 3200 |
| 2023-05-17 | 4.85 | $4.82 | 1112 |
| 2023-05-16 | 4.85 | $4.84 | 1640 |
| 2023-05-15 | 4.83 | $4.80 | 888 |
| 2023-05-12 | 4.82 | $4.87 | 5676 |
| 2023-05-11 | 4.78 | $4.84 | 4160 |
| 2023-05-10 | 4.74 | $4.85 | 14960 |
| 2023-05-09 | 4.69 | $4.96 | 6896 |
| 2023-05-08 | 4.59 | $4.63 | 12160 |
| 2023-05-04 | 4.57 | $4.56 | 7200 |
| 2023-05-03 | 4.57 | $4.50 | 8760 |
| 2023-05-02 | 4.59 | $4.51 | 3200 |
| 2023-05-01 | 4.61 | $4.58 | 18900 |
| 2023-04-26 | 4.61 | $4.53 | 8520 |
| 2023-04-25 | 4.62 | $4.58 | 9460 |
| 2023-04-21 | 4.62 | $4.63 | 3496 |
| 2023-04-20 | 4.60 | $4.55 | 2832 |
| 2023-04-19 | 4.60 | $4.59 | 10680 |
| 2023-04-18 | 4.59 | $4.59 | 1380 |
| 2023-04-17 | 4.57 | $4.59 | 22468 |
| 2023-04-14 | 4.55 | $4.67 | 138564 |
| 2023-04-13 | 4.49 | $4.62 | 365364 |
| 2023-04-12 | 4.44 | $4.63 | 26200 |
| 2023-04-11 | 4.37 | $4.49 | 15496 |
| 2023-04-03 | 4.33 | $4.47 | 2800 |
| 2023-03-23 | 4.29 | $4.30 | 400 |
| 2023-03-21 | 4.29 | $4.26 | 6460 |
| 2023-03-20 | 4.31 | $4.22 | 400 |
| 2023-03-16 | 4.34 | $4.17 | 2000 |
| 2023-03-15 | 4.39 | $4.24 | 23792 |
| 2023-03-09 | 4.44 | $4.52 | 4400 |
| 2023-03-02 | 4.40 | $4.28 | 1880 |
| 2023-03-01 | 4.43 | $4.36 | 800 |
| 2023-02-27 | 4.43 | $4.31 | 160160 |
| 2023-02-24 | 4.45 | $4.25 | 14800 |
| 2023-02-22 | 4.50 | $4.36 | 33200 |
| 2023-02-17 | 4.51 | $4.35 | 15640 |
| 2023-02-16 | 4.53 | $4.37 | 72400 |
| 2023-02-13 | 4.55 | $4.49 | 3340 |
| 2023-02-08 | 4.52 | $4.43 | 5788 |
| 2023-02-01 | 4.51 | $4.45 | 14320 |
| 2023-01-31 | 4.48 | $4.47 | 4000 |
| 2023-01-23 | 4.44 | $4.46 | 7560 |
| 2023-01-19 | 4.38 | $4.36 | 1200 |
| 2023-01-18 | 4.34 | $4.41 | 62992 |
| 2023-01-17 | 4.28 | $4.32 | 9372 |
| 2023-01-09 | 4.22 | $4.08 | 1200 |
| 2023-01-06 | 4.23 | $4.06 | 1600 |
| 2023-01-04 | 4.24 | $4.11 | 32000 |
| 2022-12-28 | 4.23 | $4.08 | 2868 |
| 2022-12-21 | 4.23 | $4.17 | 2020 |
| 2022-12-19 | 4.20 | $4.03 | 8100 |
| 2022-12-16 | 4.19 | $4.04 | 800 |
| 2022-12-15 | 4.18 | $4.18 | 400 |
| 2022-12-12 | 4.12 | $4.09 | 112 |
| 2022-12-09 | 4.07 | $4.10 | 1280 |
| 2022-12-05 | 4.00 | $4.00 | 1600 |
| 2022-12-02 | 3.95 | $4.06 | 2984 |
| 2022-11-23 | 3.86 | $3.93 | 6800 |
| 2022-11-22 | 3.78 | $3.98 | 1600 |
| 2022-11-18 | 3.68 | $3.86 | 6000 |
| 2022-11-16 | 3.58 | $3.92 | 800 |
| 2022-11-10 | 3.45 | $3.92 | 3380 |
| 2022-11-04 | 3.28 | $3.65 | 1920 |
| 2022-11-02 | 3.16 | $3.31 | 1600 |
| 2022-10-31 | 3.13 | $3.13 | 4400 |
| 2022-10-28 | 3.15 | $3.19 | 924 |
| 2022-10-24 | 3.15 | $3.19 | 7000 |
| 2022-10-21 | 3.16 | $3.20 | 3100 |
| 2022-10-18 | 3.16 | $3.12 | 9584 |
| 2022-10-14 | 3.20 | $3.22 | 37600 |
| 2022-10-13 | 3.21 | $3.18 | 1280 |
| 2022-10-10 | 3.24 | $3.21 | 1884 |
| 2022-09-29 | 3.26 | $3.12 | 744 |
| 2022-09-27 | 3.33 | $3.21 | 8008 |
| 2022-09-26 | 3.37 | $3.21 | 14692 |
| 2022-09-22 | 3.43 | $3.41 | 45980 |
| 2022-09-19 | 3.44 | $3.40 | 246400 |
| 2022-09-16 | 3.45 | $3.45 | 26400 |
| 2022-09-13 | 3.45 | $3.35 | 4704 |
| 2022-09-12 | 3.49 | $3.43 | 190404 |
| 2022-09-07 | 3.50 | $3.36 | 64860 |
| 2022-08-29 | 3.54 | $3.50 | 904 |
| 2022-08-26 | 3.55 | $3.58 | 3132 |
| 2022-08-25 | 3.53 | $3.56 | 400 |
| 2022-08-17 | 3.51 | $3.55 | 2400 |
| 2022-08-15 | 3.50 | $3.55 | 400 |
| 2022-08-11 | 3.48 | $3.55 | 1852 |
| 2022-08-10 | 3.45 | $3.51 | 10000 |
| 2022-08-09 | 3.43 | $3.49 | 692 |
| 2022-08-08 | 3.42 | $3.48 | 10400 |
| 2022-08-05 | 3.41 | $3.36 | 3404 |
| 2022-08-03 | 3.43 | $3.55 | 39272 |
| 2022-08-01 | 3.40 | $3.58 | 1940 |
| 2022-07-29 | 3.35 | $3.39 | 1020 |
| 2022-07-28 | 3.36 | $3.48 | 1600 |
| 2022-07-25 | 3.34 | $3.45 | 456 |
| 2022-07-20 | 3.32 | $3.42 | 2364 |
| 2022-07-14 | 3.32 | $3.33 | 800 |
| 2022-07-08 | 3.34 | $3.44 | 59020 |
| 2022-07-05 | 3.34 | $3.44 | 6048 |
| 2022-07-01 | 3.34 | $3.44 | 3200 |
| 2022-06-30 | 3.35 | $3.38 | 12400 |
| 2022-06-28 | 3.37 | $3.41 | 2000 |
| 2022-06-21 | 3.40 | $3.38 | 1080 |
| 2022-06-17 | 3.44 | $3.38 | 600 |
| 2022-06-14 | 3.49 | $3.50 | 1000 |
| 2022-06-06 | 3.53 | $3.69 | 840 |
| 2022-06-03 | 3.51 | $3.63 | 740 |
| 2022-06-01 | 3.50 | $3.65 | 1540 |
| 2022-05-31 | 3.50 | $3.61 | 25600 |
| 2022-05-26 | 3.51 | $3.66 | 6520 |
| 2022-05-23 | 3.50 | $3.61 | 5740 |
| 2022-05-20 | 3.52 | $3.60 | 800 |
| 2022-05-19 | 3.54 | $3.53 | 4000 |
| 2022-05-17 | 3.60 | $3.50 | 3080 |
| 2022-05-11 | 3.68 | $3.50 | 68140 |
| 2022-05-10 | 3.79 | $3.58 | 7176 |
| 2022-05-09 | 3.89 | $3.85 | 8488 |
| 2022-05-05 | 3.93 | $3.95 | 4000 |
| 2022-05-04 | 3.95 | $3.94 | 800 |
| 2022-05-03 | 3.98 | $3.95 | 14400 |
| 2022-04-29 | 4.01 | $3.95 | 1200 |
| 2022-04-26 | 4.06 | $3.85 | 2160 |
| 2022-04-25 | 4.14 | $4.00 | 880 |
| 2022-04-20 | 4.19 | $4.11 | 3756 |
| 2022-04-19 | 4.22 | $4.10 | 33144 |
| 2022-04-18 | 4.26 | $4.00 | 1200 |
| 2022-04-12 | 4.34 | $4.01 | 400 |
| 2022-04-06 | 4.43 | $4.17 | 4000 |
| 2022-03-31 | 4.49 | $4.37 | 1220 |
| 2022-03-30 | 4.50 | $4.43 | 6100 |
| 2022-03-29 | 4.49 | $4.54 | 16260 |
| 2022-03-28 | 4.43 | $4.46 | 9192 |
| 2022-03-23 | 4.39 | $4.46 | 68008 |
| 2022-03-22 | 4.33 | $4.49 | 1444 |
| 2022-03-17 | 4.25 | $4.28 | 6400 |
| 2022-03-14 | 4.22 | $4.18 | 4000 |
| 2022-03-10 | 4.20 | $4.12 | 1320 |
| 2022-03-09 | 4.21 | $4.13 | 400 |
| 2022-03-04 | 4.21 | $4.19 | 3744 |
| 2022-03-03 | 4.18 | $4.22 | 2000 |
| 2022-03-02 | 4.14 | $4.10 | 800 |
| 2022-03-01 | 4.13 | $4.05 | 22020 |
| 2022-02-28 | 4.12 | $4.06 | 8980 |
| 2022-02-25 | 4.11 | $4.20 | 400 |
| 2022-02-24 | 4.05 | $3.94 | 1260 |
| 2022-02-23 | 4.06 | $4.05 | 800 |
| 2022-02-22 | 4.04 | $4.13 | 2068 |
| 2022-02-15 | 3.98 | $4.04 | 700 |
| 2022-02-10 | 3.93 | $4.05 | 720 |
| 2022-02-03 | 3.87 | $3.85 | 2928 |
| 2022-02-02 | 3.86 | $3.94 | 400 |
| 2022-02-01 | 3.81 | $3.83 | 5920 |
| 2022-01-27 | 3.79 | $3.74 | 180860 |
| 2022-01-24 | 3.80 | $3.79 | 2088 |
| 2022-01-20 | 3.78 | $3.85 | 820 |
| 2022-01-14 | 3.74 | $3.80 | 8920 |
| 2022-01-12 | 3.71 | $3.79 | 21200 |
| 2022-01-11 | 3.68 | $3.74 | 4000 |
| 2022-01-10 | 3.65 | $3.68 | 60800 |
| 2022-01-07 | 3.63 | $3.73 | 34000 |
| 2021-12-27 | 3.59 | $3.60 | 1600 |
| 2021-12-22 | 3.59 | $3.60 | 18028 |
| 2021-12-21 | 3.59 | $3.61 | 16212 |
| 2021-12-16 | 3.58 | $3.62 | 800 |
| 2021-12-14 | 3.57 | $3.60 | 7980 |
| 2021-12-10 | 3.56 | $3.59 | 480 |
| 2021-12-09 | 3.55 | $3.60 | 1000 |
| 2021-12-07 | 3.54 | $3.60 | 3200 |
| 2021-12-06 | 3.52 | $3.42 | 2800 |
| 2021-12-01 | 3.56 | $3.43 | 28600 |
| 2021-11-29 | 3.61 | $3.47 | 4820 |
| 2021-11-24 | 3.65 | $3.62 | 215416 |
| 2021-11-19 | 3.65 | $3.74 | 2220 |
| 2021-11-18 | 3.62 | $3.62 | 18320 |
| 2021-11-17 | 3.61 | $3.62 | 4000 |
| 2021-11-15 | 3.60 | $3.61 | 10908 |
| 2021-11-11 | 3.60 | $3.59 | 1000 |
| 2021-11-10 | 3.60 | $3.59 | 26180 |
| 2021-11-09 | 3.59 | $3.58 | 2720 |
| 2021-11-08 | 3.60 | $3.67 | 608 |
| 2021-11-05 | 3.57 | $3.60 | 21628 |
| 2021-11-02 | 3.56 | $3.59 | 43672 |
| 2021-11-01 | 3.55 | $3.66 | 800 |
| 2021-10-28 | 3.51 | $3.52 | 820 |
| 2021-10-27 | 3.51 | $3.48 | 8380 |
| 2021-10-26 | 3.53 | $3.55 | 3284 |
| 2021-10-22 | 3.52 | $3.54 | 57508 |
| 2021-10-21 | 3.52 | $3.53 | 684 |
| 2021-10-19 | 3.52 | $3.53 | 708 |
| 2021-10-14 | 3.52 | $3.55 | 580 |
| 2021-10-11 | 3.51 | $3.52 | 800 |
| 2021-10-08 | 3.52 | $3.52 | 1840 |
| 2021-10-06 | 3.52 | $3.53 | 1200 |
| 2021-10-05 | 3.53 | $3.51 | 2160 |
| 2021-10-04 | 3.53 | $3.39 | 1720 |
| 2021-10-01 | 3.58 | $3.48 | 4092 |
| 2021-09-29 | 3.62 | $3.59 | 10000 |
| 2021-09-28 | 3.62 | $3.60 | 129708 |
| 2021-09-27 | 3.62 | $3.61 | 2200 |
| 2021-09-24 | 3.62 | $3.56 | 36312 |
| 2021-09-23 | 3.63 | $3.50 | 11604 |
| 2021-09-22 | 3.66 | $3.55 | 1612 |
| 2021-09-21 | 3.69 | $3.66 | 2280 |
| 2021-09-20 | 3.68 | $3.58 | 6000 |
| 2021-09-17 | 3.69 | $3.66 | 2864 |
| 2021-09-15 | 3.68 | $3.72 | 2088 |
| 2021-09-13 | 3.65 | $3.73 | 6896 |
| 2021-09-09 | 3.61 | $3.70 | 1632 |
| 2021-09-07 | 3.57 | $3.59 | 1488 |
| 2021-09-03 | 3.55 | $3.58 | 9804 |
| 2021-09-02 | 3.53 | $3.52 | 11220 |
| 2021-09-01 | 3.52 | $3.48 | 3300 |
| 2021-08-31 | 3.52 | $3.50 | 4900 |
| 2021-08-25 | 3.52 | $3.42 | 10000 |
| 2021-08-17 | 3.54 | $3.56 | 660 |
| 2021-08-16 | 3.52 | $3.56 | 5084 |
| 2021-08-13 | 3.50 | $3.54 | 600 |
| 2021-08-10 | 3.47 | $3.50 | 1320 |
| 2021-08-09 | 3.46 | $3.55 | 1700 |
| 2021-08-04 | 3.42 | $3.46 | 472 |
| 2021-08-03 | 3.41 | $3.52 | 3400 |
| 2021-08-02 | 3.37 | $3.42 | 147760 |
| 2021-07-30 | 3.35 | $3.37 | 40000 |
| 2021-07-29 | 3.35 | $3.41 | 1840 |
| 2021-07-28 | 3.34 | $3.39 | 1440 |
| 2021-07-26 | 3.33 | $3.36 | 1000 |
| 2021-07-22 | 3.32 | $3.36 | 2800 |
| 2021-07-21 | 3.32 | $3.30 | 3376 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.30
2026-07-17
Close Price
$9.74
Vol: 1000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
0.00
Average
53.54
Maximum
92.36
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.30 | $9.74 | 1000 |
| 2026-07-16 | 46.15 | $9.65 | 105400 |
| 2026-07-15 | 45.93 | $9.51 | 1 |
| 2026-07-14 | 45.93 | $9.51 | 19500 |
| 2026-07-13 | 45.46 | $9.18 | 579 |
| 2026-07-10 | 45.46 | $9.18 | 1400 |
| 2026-07-09 | 46.26 | $9.90 | 3200 |
| 2026-07-08 | 46.08 | $9.76 | 1604 |
| 2026-07-07 | 46.08 | $9.76 | 200 |
| 2026-07-06 | 46.56 | $10.25 | 2526 |
| 2026-07-02 | 47.14 | $10.86 | 1000 |
| 2026-07-01 | 46.17 | $9.93 | 1000 |
| 2026-06-30 | 46.17 | $9.93 | 1800 |
| 2026-06-29 | 46.31 | $10.10 | 430 |
| 2026-06-26 | 46.07 | $9.84 | 1312 |
| 2026-06-25 | 45.80 | $9.53 | 8044 |
| 2026-06-24 | 92.36 | $42.11 | 151 |
| 2026-06-23 | 92.36 | $42.11 | 151 |
| 2026-06-22 | 92.36 | $42.11 | 151 |
| 2026-06-18 | 50.73 | $10.53 | 3280 |
| 2026-06-17 | 44.96 | $9.89 | 604 |
| 2026-06-16 | 44.96 | $9.89 | 800 |
| 2026-06-15 | 39.90 | $9.38 | 604 |
| 2026-06-12 | 39.90 | $9.38 | 123244 |
| 2026-06-11 | 44.38 | $10.00 | 604 |
| 2026-06-10 | 40.93 | $9.66 | 26800 |
| 2026-06-09 | 49.94 | $10.70 | 240 |
| 2026-06-08 | 49.94 | $10.70 | — |
| 2026-06-05 | 49.94 | $10.70 | 120 |
| 2026-06-04 | 49.94 | $10.70 | — |
| 2026-06-03 | 49.94 | $10.70 | 120 |
| 2026-06-02 | 49.94 | $10.70 | 5292 |
| 2026-06-01 | 51.62 | $10.91 | 187600 |
| 2026-05-29 | 59.64 | $11.79 | 1600 |
| 2026-05-28 | 59.23 | $11.73 | 43004 |
| 2026-05-27 | 55.82 | $11.25 | 43004 |
| 2026-05-26 | 55.82 | $11.25 | 43004 |
| 2026-05-22 | 55.82 | $11.25 | 43004 |
| 2026-05-21 | 52.71 | $10.81 | 43004 |
| 2026-05-20 | 56.49 | $11.25 | 43004 |
| 2026-05-19 | 56.49 | $11.25 | 43004 |
| 2026-05-18 | 61.56 | $11.81 | 43004 |
| 2026-05-15 | 69.74 | $12.58 | — |
| 2026-05-14 | 69.74 | $12.58 | 43004 |
| 2026-05-13 | 69.74 | $12.58 | 43004 |
| 2026-05-12 | 63.86 | $11.48 | 43004 |
| 2026-05-11 | 63.86 | $11.48 | 483200 |
| 2026-05-08 | 64.27 | $11.52 | 5200 |
| 2026-05-07 | 63.54 | $11.39 | 1272 |
| 2026-05-06 | 58.93 | $10.63 | 5720 |
| 2026-05-05 | 57.38 | $10.40 | 540 |
| 2026-05-04 | 57.38 | $10.40 | 1200 |
| 2026-05-01 | 61.09 | $10.81 | 111200 |
| 2026-04-30 | 44.93 | $8.85 | 400 |
| 2026-04-29 | 44.93 | $8.85 | 400 |
| 2026-04-28 | 44.93 | $8.85 | 400 |
| 2026-04-27 | 47.79 | $9.18 | 1200 |
| 2026-04-24 | 52.10 | $9.63 | 840 |
| 2026-04-23 | 45.34 | $8.98 | 400 |
| 2026-04-22 | 45.34 | $8.98 | 2120 |
| 2026-04-21 | 50.38 | $9.49 | 400 |
| 2026-04-20 | 50.38 | $9.49 | 480 |
| 2026-04-17 | 51.49 | $9.60 | 4800 |
| 2026-04-16 | 55.06 | $9.94 | 2400 |
| 2026-04-15 | 50.34 | $9.45 | 900 |
| 2026-04-14 | 48.89 | $9.31 | 1600 |
| 2026-04-13 | 53.81 | $9.77 | 2880 |
| 2026-04-10 | 55.07 | $9.88 | 400 |
| 2026-04-09 | 55.07 | $9.88 | 1260 |
| 2026-04-08 | 49.98 | $9.35 | — |
| 2026-04-07 | 49.98 | $9.35 | 1600 |
| 2026-04-06 | 51.47 | $9.50 | 14800 |
| 2026-04-02 | 47.18 | $9.07 | 4000 |
| 2026-04-01 | 54.65 | $9.77 | 800 |
| 2026-03-31 | 42.56 | $8.79 | 12000 |
| 2026-03-30 | 45.88 | $9.07 | 400 |
| 2026-03-27 | 45.88 | $9.07 | 800 |
| 2026-03-26 | 40.98 | $8.74 | 4000 |
| 2026-03-25 | 41.63 | $8.80 | 400 |
| 2026-03-24 | 41.63 | $8.80 | 1636 |
| 2026-03-23 | 41.63 | $8.80 | 72000 |
| 2026-03-20 | 40.55 | $8.72 | 6000 |
| 2026-03-19 | 45.44 | $9.21 | — |
| 2026-03-18 | 45.44 | $9.21 | 11600 |
| 2026-03-17 | 42.77 | $9.00 | 3200 |
| 2026-03-16 | 41.48 | $8.90 | 440 |
| 2026-03-13 | 41.48 | $8.90 | 452 |
| 2026-03-12 | 38.59 | $8.67 | 1200 |
| 2026-03-11 | 38.59 | $8.67 | 1200 |
| 2026-03-10 | 38.59 | $8.67 | 1200 |
| 2026-03-09 | 38.59 | $8.67 | 5600 |
| 2026-03-06 | 47.55 | $9.75 | 1200 |
| 2026-03-05 | 47.55 | $9.75 | 1200 |
| 2026-03-04 | 47.55 | $9.75 | 2052 |
| 2026-03-03 | 47.55 | $9.75 | 16552 |
| 2026-03-02 | 55.87 | $10.60 | 400 |
| 2026-02-27 | 55.87 | $10.60 | 109200 |
| 2026-02-26 | 53.36 | $10.31 | 800 |
| 2026-02-25 | 58.60 | $10.79 | 7600 |
| 2026-02-24 | 50.40 | $9.94 | 8492 |
| 2026-02-23 | 59.49 | $10.63 | 400 |
| 2026-02-20 | 59.49 | $10.63 | — |
| 2026-02-19 | 59.49 | $10.63 | 448 |
| 2026-02-18 | 61.55 | $10.78 | 1200 |
| 2026-02-17 | 61.13 | $10.73 | 142400 |
| 2026-02-13 | 57.14 | $10.29 | 112800 |
| 2026-02-12 | 64.90 | $10.83 | 98800 |
| 2026-02-11 | 64.13 | $10.74 | 744196 |
| 2026-02-10 | 63.19 | $10.63 | 114544 |
| 2026-02-09 | 62.08 | $10.50 | 246504 |
| 2026-02-06 | 57.14 | $9.98 | 90504 |
| 2026-02-05 | 52.88 | $9.60 | 160400 |
| 2026-02-04 | 59.37 | $10.04 | 800 |
| 2026-02-03 | 59.37 | $10.04 | 6400 |
| 2026-02-02 | 60.12 | $10.09 | 800 |
| 2026-01-30 | 74.35 | $10.88 | — |
| 2026-01-29 | 74.35 | $10.88 | 3200 |
| 2026-01-28 | 69.08 | $10.25 | 6400 |
| 2026-01-27 | 68.20 | $10.16 | 5200 |
| 2026-01-26 | 66.58 | $10.00 | 8400 |
| 2026-01-23 | 68.87 | $10.11 | 2800 |
| 2026-01-22 | 65.83 | $9.81 | 2800 |
| 2026-01-21 | 64.28 | $9.67 | 6076 |
| 2026-01-20 | 65.90 | $9.75 | 166092 |
| 2026-01-16 | 63.73 | $9.55 | 2800 |
| 2026-01-15 | 63.73 | $9.55 | 2800 |
| 2026-01-14 | 63.73 | $9.55 | 7200 |
| 2026-01-13 | 63.63 | $9.54 | 142800 |
| 2026-01-12 | 59.99 | $9.19 | 7368 |
| 2026-01-09 | 60.98 | $9.25 | 9600 |
| 2026-01-08 | 62.13 | $9.32 | 4400 |
| 2026-01-07 | 59.23 | $9.04 | 209600 |
| 2026-01-06 | 60.97 | $9.15 | — |
| 2026-01-05 | 60.97 | $9.15 | 113600 |
| 2026-01-02 | 48.72 | $8.16 | 14476 |
| 2025-12-31 | 66.83 | $9.06 | 12000 |
| 2025-12-30 | 69.00 | $9.14 | 5668 |
| 2025-12-29 | 65.10 | $8.85 | 70888 |
| 2025-12-26 | 63.13 | $8.72 | 2800 |
| 2025-12-24 | 62.67 | $8.69 | 2000 |
| 2025-12-23 | 65.26 | $8.79 | 2400 |
| 2025-12-22 | 65.26 | $8.79 | 2400 |
| 2025-12-19 | 65.26 | $8.79 | 2400 |
| 2025-12-18 | 64.11 | $8.70 | 2400 |
| 2025-12-17 | 64.11 | $8.70 | 2400 |
| 2025-12-16 | 60.60 | $8.43 | 2400 |
| 2025-12-15 | 68.11 | $8.75 | 50932 |
| 2025-12-12 | 69.65 | $8.81 | 4840 |
| 2025-12-11 | 62.05 | $8.25 | — |
| 2025-12-10 | 62.05 | $8.25 | 824 |
| 2025-12-09 | 62.05 | $8.25 | 800 |
| 2025-12-08 | 59.07 | $8.06 | 205600 |
| 2025-12-05 | 58.08 | $8.00 | 2800 |
| 2025-12-04 | 59.44 | $8.06 | 2460 |
| 2025-12-03 | 56.53 | $7.88 | 9692 |
| 2025-12-02 | 63.78 | $8.18 | 800 |
| 2025-12-01 | 56.12 | $7.75 | 1220 |
| 2025-11-28 | 54.42 | $7.67 | 14700 |
| 2025-11-26 | 54.42 | $7.67 | 14700 |
| 2025-11-25 | 54.42 | $7.67 | — |
| 2025-11-24 | 54.42 | $7.67 | 14700 |
| 2025-11-21 | 52.35 | $7.56 | 29600 |
| 2025-11-20 | 49.37 | $7.41 | 118160 |
| 2025-11-19 | 48.76 | $7.38 | 4200 |
| 2025-11-18 | 48.76 | $7.38 | 25200 |
| 2025-11-17 | 56.77 | $7.77 | 58160 |
| 2025-11-14 | 57.00 | $7.78 | 293704 |
| 2025-11-13 | 56.33 | $7.74 | 4200 |
| 2025-11-12 | 56.33 | $7.74 | 4200 |
| 2025-11-11 | 56.33 | $7.74 | 4200 |
| 2025-11-10 | 56.33 | $7.74 | 145600 |
| 2025-11-07 | 52.91 | $7.51 | 1600 |
| 2025-11-06 | 52.91 | $7.51 | 1628 |
| 2025-11-05 | 44.77 | $7.03 | 2040 |
| 2025-11-04 | 40.05 | $6.80 | 2800 |
| 2025-11-03 | 51.50 | $7.43 | 1000 |
| 2025-10-31 | 51.50 | $7.43 | 80400 |
| 2025-10-30 | 59.27 | $7.75 | 1000 |
| 2025-10-29 | 52.70 | $7.44 | 1200 |
| 2025-10-28 | 61.16 | $7.72 | — |
| 2025-10-27 | 61.16 | $7.72 | 5600 |
| 2025-10-24 | 57.17 | $7.54 | — |
| 2025-10-23 | 57.17 | $7.54 | 5600 |
| 2025-10-22 | 54.10 | $7.41 | — |
| 2025-10-21 | 54.10 | $7.41 | — |
| 2025-10-20 | 54.10 | $7.41 | 6400 |
| 2025-10-17 | 42.39 | $6.98 | 2040 |
| 2025-10-16 | 54.73 | $7.38 | 4000 |
| 2025-10-15 | 54.73 | $7.38 | — |
| 2025-10-14 | 55.83 | $7.41 | 10000 |
| 2025-10-13 | 58.05 | $7.47 | 3600 |
| 2025-10-10 | 53.36 | $7.31 | 1240 |
| 2025-10-09 | 59.26 | $7.46 | — |
| 2025-10-08 | 59.26 | $7.46 | 1600 |
| 2025-10-07 | 55.07 | $7.32 | 3600 |
| 2025-10-06 | 61.99 | $7.48 | 2916 |
| 2025-10-03 | 58.26 | $7.36 | 1608 |
| 2025-10-02 | 55.11 | $7.27 | 1208 |
| 2025-10-01 | 57.87 | $7.33 | 840 |
| 2025-09-30 | 60.26 | $7.38 | 2860 |
| 2025-09-29 | 62.21 | $7.42 | 14000 |
| 2025-09-26 | 62.70 | $7.43 | 2400 |
| 2025-09-25 | 61.27 | $7.38 | — |
| 2025-09-24 | 61.27 | $7.38 | 15340 |
| 2025-09-23 | 61.27 | $7.38 | 804 |
| 2025-09-22 | 66.51 | $7.50 | — |
| 2025-09-19 | 66.51 | $7.50 | 1380 |
| 2025-09-18 | 63.71 | $7.38 | 580 |
| 2025-09-17 | 64.56 | $7.40 | — |
| 2025-09-16 | 64.56 | $7.40 | — |
| 2025-09-15 | 64.56 | $7.40 | — |
| 2025-09-12 | 64.56 | $7.40 | 6456 |
| 2025-09-11 | 64.56 | $7.40 | — |
| 2025-09-10 | 64.56 | $7.40 | 3600 |
| 2025-09-09 | 66.87 | $7.47 | — |
| 2025-09-08 | 66.87 | $7.47 | 6000 |
| 2025-09-05 | 61.76 | $7.18 | 1696 |
| 2025-09-04 | 61.57 | $7.17 | 400 |
| 2025-09-03 | 61.86 | $7.18 | 1240 |
| 2025-09-02 | 52.45 | $6.75 | 23696 |
| 2025-08-29 | 60.73 | $7.00 | 432 |
| 2025-08-28 | 60.73 | $7.00 | 1600 |
| 2025-08-27 | 58.86 | $6.92 | 4428 |
| 2025-08-26 | 58.86 | $6.92 | — |
| 2025-08-25 | 58.86 | $6.92 | 1200 |
| 2025-08-22 | 58.86 | $6.92 | 876 |
| 2025-08-21 | 56.97 | $6.83 | 3780 |
| 2025-08-20 | 57.81 | $6.86 | 24940 |
| 2025-08-19 | 55.09 | $6.73 | 1292 |
| 2025-08-18 | 54.01 | $6.68 | — |
| 2025-08-15 | 54.01 | $6.68 | 281600 |
| 2025-08-14 | 50.34 | $6.51 | 5740 |
| 2025-08-13 | 60.62 | $6.89 | 6080 |
| 2025-08-12 | 59.59 | $6.84 | 596 |
| 2025-08-11 | 56.56 | $6.70 | 1600 |
| 2025-08-08 | 55.66 | $6.66 | 1200 |
| 2025-08-07 | 57.94 | $6.74 | 980 |
| 2025-08-06 | 61.86 | $6.87 | 6000 |
| 2025-08-05 | 55.99 | $6.60 | 1600 |
| 2025-08-04 | 53.46 | $6.50 | 860 |
| 2025-08-01 | 53.46 | $6.50 | — |
| 2025-07-31 | 53.46 | $6.50 | — |
| 2025-07-30 | 49.76 | $6.35 | 23200 |
| 2025-07-29 | 53.83 | $6.50 | — |
| 2025-07-28 | 53.83 | $6.50 | 2400 |
| 2025-07-25 | 59.38 | $6.69 | — |
| 2025-07-24 | 59.38 | $6.69 | 1600 |
| 2025-07-23 | 54.48 | $6.47 | 40000 |
| 2025-07-22 | 47.33 | $6.21 | — |
| 2025-07-21 | 47.33 | $6.21 | — |
| 2025-07-18 | 47.33 | $6.21 | 400 |
| 2025-07-17 | 48.33 | $6.25 | 2016 |
| 2025-07-16 | 46.73 | $6.19 | — |
| 2025-07-15 | 46.73 | $6.19 | 1208 |
| 2025-07-14 | 59.87 | $6.66 | 18016 |
| 2025-07-11 | 61.63 | $6.71 | — |
| 2025-07-10 | 61.63 | $6.71 | 2000 |
| 2025-07-09 | 52.92 | $6.36 | 284800 |
| 2025-07-08 | 49.83 | $6.26 | 145212 |
| 2025-07-07 | 53.14 | $6.36 | 28820 |
| 2025-07-03 | 54.88 | $6.41 | — |
| 2025-07-02 | 54.88 | $6.41 | 3348 |
| 2025-07-01 | 56.20 | $6.45 | 7248 |
| 2025-06-30 | 56.20 | $6.45 | 8800 |
| 2025-06-27 | 51.74 | $6.28 | 1600 |
| 2025-06-26 | 51.46 | $6.27 | 9200 |
| 2025-06-25 | 51.20 | $6.26 | 808 |
| 2025-06-24 | 53.71 | $6.35 | — |
| 2025-06-23 | 53.71 | $6.35 | 26400 |
| 2025-06-20 | 51.31 | $6.25 | — |
| 2025-06-18 | 51.31 | $6.25 | — |
| 2025-06-17 | 51.31 | $6.25 | 1200 |
| 2025-06-16 | 51.54 | $6.26 | — |
| 2025-06-13 | 51.54 | $6.26 | — |
| 2025-06-12 | 51.54 | $6.26 | 400 |
| 2025-06-11 | 51.54 | $6.26 | 2400 |
| 2025-06-10 | 51.36 | $6.25 | — |
| 2025-06-09 | 51.36 | $6.25 | 1200 |
| 2025-06-06 | 53.84 | $6.39 | 16520 |
| 2025-06-05 | 58.43 | $6.63 | 2492 |
| 2025-06-04 | 46.05 | $5.95 | — |
| 2025-06-03 | 46.05 | $5.95 | — |
| 2025-06-02 | 46.05 | $5.95 | 1296 |
| 2025-05-30 | 50.41 | $6.18 | 3752 |
| 2025-05-29 | 52.88 | $6.30 | 19376 |
| 2025-05-28 | 57.35 | $6.50 | — |
| 2025-05-27 | 57.35 | $6.50 | 8028 |
| 2025-05-23 | 57.35 | $6.50 | 1680 |
| 2025-05-22 | 57.35 | $6.50 | 1320 |
| 2025-05-21 | 57.95 | $6.53 | 3600 |
| 2025-05-20 | 53.83 | $6.26 | 4952 |
| 2025-05-19 | 57.81 | $6.46 | 19200 |
| 2025-05-16 | 54.28 | $6.24 | — |
| 2025-05-15 | 54.28 | $6.24 | 4580 |
| 2025-05-14 | 62.43 | $6.62 | 7760 |
| 2025-05-13 | 53.96 | $6.13 | 800 |
| 2025-05-12 | 57.21 | $6.26 | 2400 |
| 2025-05-09 | 57.21 | $6.26 | 16180 |
| 2025-05-08 | 60.23 | $6.38 | — |
| 2025-05-07 | 60.23 | $6.38 | 26576 |
| 2025-05-06 | 56.43 | $6.16 | 6800 |
| 2025-05-05 | 57.14 | $6.19 | 12904 |
| 2025-05-02 | 53.63 | $6.00 | 5200 |
| 2025-05-01 | 59.74 | $6.25 | — |
| 2025-04-30 | 59.74 | $6.25 | — |
| 2025-04-29 | 59.74 | $6.25 | 4800 |
| 2025-04-28 | 60.44 | $6.28 | 4400 |
| 2025-04-25 | 56.88 | $6.06 | 1200 |
| 2025-04-24 | 56.03 | $6.01 | 3752 |
| 2025-04-23 | 54.66 | $5.93 | 2000 |
| 2025-04-22 | 54.50 | $5.92 | 4552 |
| 2025-04-21 | 53.85 | $5.88 | 2400 |
| 2025-04-17 | 53.85 | $5.88 | 7200 |
| 2025-04-16 | 49.28 | $5.60 | 2096 |
| 2025-04-15 | 50.81 | $5.69 | 6196 |
| 2025-04-14 | 50.65 | $5.68 | 4452 |
| 2025-04-11 | 48.55 | $5.55 | 2004 |
| 2025-04-10 | 46.73 | $5.44 | 1200 |
| 2025-04-09 | 38.67 | $5.01 | 18824 |
| 2025-04-08 | 40.43 | $5.14 | 21600 |
| 2025-04-07 | 39.42 | $5.09 | 2132 |
| 2025-04-04 | 44.41 | $5.44 | 10000 |
| 2025-04-03 | 39.19 | $5.19 | 2000 |
| 2025-04-02 | 49.19 | $5.76 | 5200 |
| 2025-04-01 | 48.97 | $5.75 | 401600 |
| 2025-03-31 | 48.97 | $5.75 | 3200 |
| 2025-03-28 | 58.70 | $6.18 | 13600 |
| 2025-03-27 | 57.59 | $6.12 | 58456 |
| 2025-03-26 | 58.59 | $6.16 | 14000 |
| 2025-03-25 | 60.34 | $6.23 | 334916 |
| 2025-03-24 | 58.13 | $6.10 | 2800 |
| 2025-03-21 | 61.38 | $6.23 | 32476 |
| 2025-03-20 | 61.88 | $6.25 | 4892 |
| 2025-03-19 | 60.01 | $6.13 | 3776 |
| 2025-03-18 | 57.88 | $6.00 | 22800 |
| 2025-03-17 | 63.30 | $6.22 | 5200 |
| 2025-03-14 | 54.69 | $5.75 | 5636 |
| 2025-03-13 | 57.41 | $5.85 | 800 |
| 2025-03-12 | 56.38 | $5.80 | 6400 |
| 2025-03-11 | 55.56 | $5.76 | 20164 |
| 2025-03-10 | 56.82 | $5.81 | 22800 |
| 2025-03-07 | 56.64 | $5.80 | 13200 |
| 2025-03-06 | 55.72 | $5.75 | 400 |
| 2025-03-05 | 54.45 | $5.68 | 400 |
| 2025-03-04 | 53.72 | $5.64 | 60420 |
| 2025-03-03 | 57.41 | $5.81 | 6400 |
| 2025-02-28 | 51.87 | $5.51 | 9672 |
| 2025-02-27 | 57.04 | $5.73 | 6000 |
| 2025-02-26 | 57.78 | $5.76 | 4080 |
| 2025-02-25 | 57.61 | $5.75 | 7600 |
| 2025-02-24 | 54.17 | $5.56 | 40400 |
| 2025-02-21 | 43.38 | $5.09 | — |
| 2025-02-20 | 43.38 | $5.09 | — |
| 2025-02-19 | 43.38 | $5.09 | 6028 |
| 2025-02-18 | 52.65 | $5.50 | — |
| 2025-02-14 | 52.65 | $5.50 | — |
| 2025-02-13 | 52.65 | $5.50 | — |
| 2025-02-12 | 52.65 | $5.50 | — |
| 2025-02-11 | 52.65 | $5.50 | — |
| 2025-02-10 | 52.65 | $5.50 | — |
| 2025-02-07 | 52.65 | $5.50 | 596 |
| 2025-02-06 | 57.92 | $5.75 | — |
| 2025-02-05 | 57.92 | $5.75 | 2400 |
| 2025-02-04 | 61.95 | $5.93 | 6016 |
| 2025-02-03 | 51.43 | $5.34 | 20000 |
| 2025-01-31 | 43.94 | $5.04 | — |
| 2025-01-30 | 43.94 | $5.04 | — |
| 2025-01-29 | 43.94 | $5.04 | — |
| 2025-01-28 | 43.94 | $5.04 | 40880 |
| 2025-01-27 | 50.49 | $5.35 | 1788 |
| 2025-01-24 | 47.61 | $5.23 | 2400 |
| 2025-01-23 | 49.67 | $5.32 | — |
| 2025-01-22 | 49.67 | $5.32 | 2540 |
| 2025-01-21 | 45.67 | $5.15 | — |
| 2025-01-17 | 45.67 | $5.15 | — |
| 2025-01-16 | 45.67 | $5.15 | 37200 |
| 2025-01-15 | 45.67 | $5.15 | 48000 |
| 2025-01-14 | 43.53 | $5.05 | — |
| 2025-01-13 | 43.53 | $5.05 | 43380 |
| 2025-01-10 | 48.94 | $5.36 | — |
| 2025-01-08 | 48.94 | $5.36 | 4400 |
| 2025-01-07 | 48.00 | $5.31 | 6044 |
| 2025-01-06 | 51.42 | $5.50 | 400 |
| 2025-01-03 | 48.87 | $5.36 | — |
| 2025-01-02 | 48.87 | $5.36 | 18556 |
| 2024-12-31 | 49.20 | $5.38 | 432 |
| 2024-12-23 | 45.49 | $5.17 | 46284 |
| 2024-12-20 | 41.43 | $4.96 | 1924 |
| 2024-12-19 | 44.75 | $5.18 | 8888 |
| 2024-12-18 | 44.75 | $5.18 | 164164 |
| 2024-12-17 | 45.80 | $5.25 | 227124 |
| 2024-12-13 | 49.10 | $5.46 | 60896 |
| 2024-12-12 | 51.97 | $5.63 | 6440 |
| 2024-12-11 | 50.35 | $5.53 | 50032 |
| 2024-12-10 | 49.86 | $5.50 | 1280 |
| 2024-12-05 | 49.08 | $5.45 | 3600 |
| 2024-12-04 | 44.99 | $5.20 | 2000 |
| 2024-12-02 | 48.39 | $5.43 | 9760 |
| 2024-11-26 | 41.66 | $5.06 | 408 |
| 2024-11-21 | 42.37 | $5.11 | 5076 |
| 2024-11-20 | 43.35 | $5.18 | 23052 |
| 2024-11-18 | 42.63 | $5.14 | 2800 |
| 2024-11-14 | 43.55 | $5.21 | 7576 |
| 2024-11-11 | 41.84 | $5.11 | 3944 |
| 2024-11-08 | 48.37 | $5.58 | 3472 |
| 2024-11-07 | 49.95 | $5.68 | 920 |
| 2024-11-06 | 45.38 | $5.41 | 2000 |
| 2024-11-05 | 43.39 | $5.30 | 1028 |
| 2024-11-01 | 43.66 | $5.32 | 10180 |
| 2024-10-28 | 46.03 | $5.49 | 1600 |
| 2024-10-24 | 43.10 | $5.32 | 3412 |
| 2024-10-23 | 42.75 | $5.30 | 58296 |
| 2024-10-22 | 41.22 | $5.21 | 10400 |
| 2024-10-16 | 45.04 | $5.51 | 1120 |
| 2024-10-14 | 46.68 | $5.63 | 2000 |
| 2024-10-10 | 48.21 | $5.74 | 456 |
| 2024-10-07 | 44.43 | $5.50 | 22480 |
| 2024-10-01 | 46.87 | $5.68 | 3240 |
| 2024-09-24 | 46.56 | $5.66 | 400 |
| 2024-09-23 | 47.75 | $5.75 | 3800 |
| 2024-09-19 | 44.62 | $5.54 | 1440 |
| 2024-09-13 | 48.85 | $5.86 | 2372 |
| 2024-09-11 | 43.78 | $5.54 | 4744 |
| 2024-09-05 | 46.52 | $5.74 | 1600 |
| 2024-08-28 | 42.23 | $5.49 | 32792 |
| 2024-08-22 | 42.23 | $5.49 | 3756 |
| 2024-08-19 | 49.55 | $6.00 | 1276 |
| 2024-08-15 | 44.73 | $5.73 | 28800 |
| 2024-08-14 | 45.03 | $5.75 | 2200 |
| 2024-08-12 | 38.29 | $5.41 | 948 |
| 2024-08-07 | 38.69 | $5.44 | 25964 |
| 2024-08-06 | 26.61 | $4.94 | 10060 |
| 2024-08-05 | 28.19 | $5.09 | 141208 |
| 2024-08-02 | 33.34 | $5.50 | 8576 |
| 2024-08-01 | 44.19 | $6.08 | 924 |
| 2024-07-31 | 48.30 | $6.24 | 14204 |
| 2024-07-29 | 48.02 | $6.23 | 1008 |
| 2024-07-25 | 44.49 | $6.11 | 1400 |
| 2024-07-24 | 47.02 | $6.21 | 540 |
| 2024-07-23 | 50.85 | $6.35 | 11480 |
| 2024-07-18 | 46.72 | $6.21 | 1208 |
| 2024-07-17 | 54.12 | $6.45 | 15208 |
| 2024-07-16 | 54.46 | $6.46 | 78204 |
| 2024-07-15 | 49.97 | $6.31 | 27008 |
| 2024-07-12 | 49.97 | $6.31 | 1940 |
| 2024-07-11 | 49.97 | $6.31 | 840 |
| 2024-07-10 | 49.97 | $6.31 | 1212 |
| 2024-07-09 | 49.70 | $6.30 | 2160 |
| 2024-07-08 | 47.27 | $6.21 | 2704 |
| 2024-07-05 | 53.55 | $6.44 | 21804 |
| 2024-07-03 | 51.41 | $6.36 | 30400 |
| 2024-06-28 | 48.31 | $6.25 | 10240 |
| 2024-06-27 | 46.54 | $6.19 | 18688 |
| 2024-06-26 | 40.41 | $6.00 | 1428 |
| 2024-06-25 | 40.64 | $6.01 | 2368 |
| 2024-06-24 | 42.27 | $6.08 | 33792 |
| 2024-06-21 | 42.73 | $6.10 | 1240 |
| 2024-06-20 | 41.20 | $6.05 | 18400 |
| 2024-06-18 | 43.63 | $6.16 | 27800 |
| 2024-06-17 | 45.73 | $6.25 | 648 |
| 2024-06-14 | 48.18 | $6.35 | 8848 |
| 2024-06-13 | 45.41 | $6.25 | 1200 |
| 2024-06-12 | 50.55 | $6.45 | 15820 |
| 2024-06-11 | 51.10 | $6.47 | 8220 |
| 2024-06-07 | 49.27 | $6.40 | 41232 |
| 2024-06-06 | 49.27 | $6.40 | 26056 |
| 2024-06-05 | 49.99 | $6.43 | 30412 |
| 2024-06-04 | 51.43 | $6.49 | 2500 |
| 2024-05-31 | 51.43 | $6.49 | 1360 |
| 2024-05-30 | 53.76 | $6.59 | 760 |
| 2024-05-29 | 49.17 | $6.38 | 7364 |
| 2024-05-28 | 52.22 | $6.51 | 6092 |
| 2024-05-24 | 53.43 | $6.56 | 24360 |
| 2024-05-23 | 53.67 | $6.57 | 2120 |
| 2024-05-22 | 52.68 | $6.52 | 4096 |
| 2024-05-21 | 60.31 | $6.83 | 40400 |
| 2024-05-20 | 59.41 | $6.78 | 2400 |
| 2024-05-17 | 55.57 | $6.58 | 8680 |
| 2024-05-16 | 57.37 | $6.65 | 1200 |
| 2024-05-15 | 55.62 | $6.56 | 2628 |
| 2024-05-13 | 57.88 | $6.65 | 3744 |
| 2024-05-10 | 62.45 | $6.82 | 644 |
| 2024-05-09 | 60.54 | $6.71 | 21204 |
| 2024-05-08 | 62.18 | $6.77 | 8220 |
| 2024-05-07 | 66.46 | $6.92 | 9508 |
| 2024-05-06 | 71.45 | $7.08 | 25572 |
| 2024-05-03 | 70.12 | $6.98 | 31508 |
| 2024-05-02 | 70.43 | $6.99 | 7896 |
| 2024-05-01 | 63.67 | $6.55 | 860 |
| 2024-04-30 | 67.32 | $6.66 | 5080 |
| 2024-04-29 | 67.16 | $6.65 | 7148 |
| 2024-04-26 | 59.50 | $6.25 | 2780 |
| 2024-04-23 | 57.12 | $6.15 | 2040 |
| 2024-04-18 | 55.38 | $6.08 | 2404 |
| 2024-04-16 | 54.38 | $6.04 | 2424 |
| 2024-04-15 | 61.26 | $6.25 | 9000 |
| 2024-04-09 | 59.88 | $6.19 | 6160 |
| 2024-04-08 | 57.49 | $6.09 | 1528 |
| 2024-04-04 | 59.87 | $6.16 | 5236 |
| 2024-04-03 | 56.71 | $6.03 | 5228 |
| 2024-04-01 | 55.95 | $6.00 | 2780 |
| 2024-03-26 | 58.55 | $6.08 | 800 |
| 2024-03-25 | 58.55 | $6.08 | 1464 |
| 2024-03-21 | 58.55 | $6.08 | 2160 |
| 2024-03-19 | 56.83 | $6.00 | 2108 |
| 2024-03-15 | 52.62 | $5.82 | 2140 |
| 2024-03-14 | 50.84 | $5.75 | 7000 |
| 2024-03-13 | 50.34 | $5.73 | 1980 |
| 2024-03-08 | 57.64 | $5.99 | 7224 |
| 2024-03-07 | 60.86 | $6.09 | 30168 |
| 2024-03-06 | 60.65 | $6.08 | 8604 |
| 2024-03-05 | 56.21 | $5.88 | 1700 |
| 2024-03-04 | 56.21 | $5.88 | 15020 |
| 2024-03-01 | 57.38 | $5.92 | 10916 |
| 2024-02-29 | 56.07 | $5.86 | 13576 |
| 2024-02-28 | 56.62 | $5.88 | 2760 |
| 2024-02-27 | 59.96 | $6.00 | 10180 |
| 2024-02-26 | 61.40 | $6.05 | 16604 |
| 2024-02-23 | 60.50 | $6.00 | 1060 |
| 2024-02-22 | 59.79 | $5.96 | 4308 |
| 2024-02-21 | 58.73 | $5.90 | 880 |
| 2024-02-20 | 56.18 | $5.76 | 36800 |
| 2024-02-15 | 56.18 | $5.76 | 1792 |
| 2024-02-13 | 53.19 | $5.60 | 1000 |
| 2024-02-12 | 50.37 | $5.46 | 680 |
| 2024-02-09 | 49.97 | $5.44 | 3120 |
| 2024-02-02 | 60.05 | $5.87 | 900 |
| 2024-01-31 | 57.39 | $5.73 | 636 |
| 2024-01-30 | 52.21 | $5.49 | 2648 |
| 2024-01-29 | 58.71 | $5.72 | 2800 |
| 2024-01-26 | 55.75 | $5.59 | 3168 |
| 2024-01-25 | 55.05 | $5.56 | 5240 |
| 2024-01-18 | 59.24 | $5.70 | 17988 |
| 2024-01-17 | 56.78 | $5.59 | 358412 |
| 2024-01-16 | 59.57 | $5.68 | 4252 |
| 2024-01-12 | 58.93 | $5.65 | 359812 |
| 2024-01-11 | 55.60 | $5.50 | 404 |
| 2024-01-09 | 54.43 | $5.45 | 2400 |
| 2024-01-04 | 49.34 | $5.25 | 1000 |
| 2024-01-03 | 52.40 | $5.36 | 400 |
| 2024-01-02 | 56.63 | $5.50 | 20820 |
| 2023-12-29 | 53.58 | $5.38 | 2000 |
| 2023-12-28 | 56.41 | $5.47 | 2768 |
| 2023-12-27 | 56.73 | $5.48 | 592 |
| 2023-12-26 | 53.24 | $5.34 | 464 |
| 2023-12-22 | 53.53 | $5.35 | 294548 |
| 2023-12-21 | 52.02 | $5.29 | 98104 |
| 2023-12-20 | 49.97 | $5.21 | 1020 |
| 2023-12-19 | 49.97 | $5.21 | 13820 |
| 2023-12-18 | 48.22 | $5.14 | 400 |
| 2023-12-15 | 52.18 | $5.30 | 1200 |
| 2023-12-11 | 51.47 | $5.27 | 9976 |
| 2023-12-07 | 54.28 | $5.38 | 3700 |
| 2023-12-05 | 48.45 | $5.14 | 400 |
| 2023-12-04 | 53.30 | $5.32 | 13276 |
| 2023-12-01 | 53.86 | $5.34 | 5732 |
| 2023-11-30 | 50.61 | $5.21 | 1800 |
| 2023-11-29 | 51.68 | $5.25 | 18180 |
| 2023-11-27 | 53.55 | $5.32 | 416 |
| 2023-11-24 | 57.81 | $5.47 | 2400 |
| 2023-11-22 | 53.34 | $5.28 | 1960 |
| 2023-11-20 | 56.33 | $5.38 | 3028 |
| 2023-11-16 | 56.63 | $5.39 | 1840 |
| 2023-11-15 | 57.50 | $5.42 | 3260 |
| 2023-11-14 | 57.79 | $5.43 | 5264 |
| 2023-11-13 | 55.05 | $5.30 | 400 |
| 2023-11-07 | 55.85 | $5.33 | 205768 |
| 2023-11-06 | 55.24 | $5.30 | 2600 |
| 2023-11-03 | 53.18 | $5.20 | 1372 |
| 2023-10-31 | 45.59 | $4.88 | 5644 |
| 2023-10-30 | 47.89 | $4.98 | 3500 |
| 2023-10-25 | 45.26 | $4.88 | 7000 |
| 2023-10-24 | 42.80 | $4.79 | 6400 |
| 2023-10-18 | 45.62 | $4.92 | 4800 |
| 2023-10-13 | 46.52 | $4.96 | 6200 |
| 2023-10-12 | 48.32 | $5.04 | 67804 |
| 2023-10-06 | 43.07 | $4.84 | 1048 |
| 2023-10-04 | 40.49 | $4.75 | 1264 |
| 2023-10-03 | 42.11 | $4.83 | 4216 |
| 2023-10-02 | 45.09 | $4.97 | 1600 |
| 2023-09-29 | 45.09 | $4.97 | 4800 |
| 2023-09-26 | 55.18 | $5.37 | 1200 |
| 2023-09-22 | 56.08 | $5.40 | 14220 |
| 2023-09-19 | 56.37 | $5.41 | 3200 |
| 2023-09-12 | 47.34 | $5.06 | 7660 |
| 2023-09-11 | 54.01 | $5.28 | 6252 |
| 2023-09-08 | 51.34 | $5.19 | 3600 |
| 2023-09-07 | 56.92 | $5.35 | 5180 |
| 2023-09-06 | 54.58 | $5.27 | 1604 |
| 2023-09-05 | 54.28 | $5.26 | 3160 |
| 2023-09-01 | 54.62 | $5.27 | 2536 |
| 2023-08-30 | 47.85 | $5.05 | 880 |
| 2023-08-28 | 42.67 | $4.91 | 2560 |
| 2023-08-23 | 43.26 | $4.93 | 1164 |
| 2023-08-22 | 44.41 | $4.97 | 4000 |
| 2023-08-21 | 41.05 | $4.88 | 3768 |
| 2023-08-18 | 43.26 | $4.96 | 42180 |
| 2023-08-17 | 42.52 | $4.94 | 840 |
| 2023-08-15 | 46.83 | $5.09 | 37648 |
| 2023-08-11 | 48.07 | $5.13 | 800 |
| 2023-08-10 | 48.99 | $5.16 | 2092 |
| 2023-08-09 | 47.06 | $5.10 | 400 |
| 2023-08-08 | 45.77 | $5.06 | 3788 |
| 2023-08-07 | 48.59 | $5.16 | 4100 |
| 2023-08-04 | 47.98 | $5.14 | 800 |
| 2023-08-02 | 51.15 | $5.25 | 400 |
| 2023-08-01 | 48.81 | $5.17 | 400 |
| 2023-07-31 | 56.15 | $5.40 | 3632 |
| 2023-07-28 | 53.56 | $5.31 | 11188 |
| 2023-07-27 | 55.64 | $5.37 | 165500 |
| 2023-07-26 | 55.09 | $5.35 | 2296 |
| 2023-07-25 | 56.42 | $5.39 | 4572 |
| 2023-07-24 | 54.04 | $5.30 | 108264 |
| 2023-07-21 | 49.35 | $5.14 | 82288 |
| 2023-07-20 | 51.54 | $5.21 | 800 |
| 2023-07-19 | 53.80 | $5.28 | 40872 |
| 2023-07-18 | 58.69 | $5.42 | 54748 |
| 2023-07-17 | 54.48 | $5.27 | 6460 |
| 2023-07-14 | 52.64 | $5.21 | 118564 |
| 2023-07-13 | 55.47 | $5.29 | 96404 |
| 2023-07-12 | 51.10 | $5.15 | 32200 |
| 2023-07-11 | 55.95 | $5.28 | 36084 |
| 2023-07-10 | 54.69 | $5.24 | 91632 |
| 2023-07-06 | 52.43 | $5.17 | 4560 |
| 2023-07-05 | 55.43 | $5.25 | 30992 |
| 2023-07-03 | 59.91 | $5.36 | 12188 |
| 2023-06-30 | 58.76 | $5.32 | 4372 |
| 2023-06-29 | 59.16 | $5.33 | 13420 |
| 2023-06-28 | 61.98 | $5.40 | 41712 |
| 2023-06-27 | 59.06 | $5.29 | 7480 |
| 2023-06-26 | 59.46 | $5.30 | 11176 |
| 2023-06-23 | 60.61 | $5.33 | 22824 |
| 2023-06-22 | 70.59 | $5.56 | 69504 |
| 2023-06-21 | 69.34 | $5.50 | 42220 |
| 2023-06-20 | 70.28 | $5.52 | 39864 |
| 2023-06-16 | 69.49 | $5.48 | 1092 |
| 2023-06-15 | 74.69 | $5.59 | 30580 |
| 2023-06-14 | 72.56 | $5.47 | 284652 |
| 2023-06-13 | 72.19 | $5.45 | 5480 |
| 2023-06-12 | 69.02 | $5.29 | 800 |
| 2023-06-09 | 66.77 | $5.19 | 15184 |
| 2023-06-08 | 62.64 | $5.03 | 4200 |
| 2023-06-07 | 61.21 | $4.98 | 1740 |
| 2023-06-05 | 59.75 | $4.93 | 442824 |
| 2023-06-02 | 58.56 | $4.89 | 598884 |
| 2023-06-01 | 56.74 | $4.83 | 1092 |
| 2023-05-31 | 53.16 | $4.72 | 852 |
| 2023-05-30 | 61.52 | $4.91 | 900 |
| 2023-05-26 | 57.51 | $4.79 | 43720 |
| 2023-05-25 | 57.15 | $4.78 | 11140 |
| 2023-05-24 | 57.15 | $4.78 | 8412 |
| 2023-05-23 | 60.32 | $4.85 | 2560 |
| 2023-05-22 | 60.32 | $4.85 | 6720 |
| 2023-05-19 | 58.85 | $4.80 | 16524 |
| 2023-05-18 | 62.84 | $4.89 | 3200 |
| 2023-05-17 | 60.88 | $4.82 | 1112 |
| 2023-05-16 | 61.76 | $4.84 | 1640 |
| 2023-05-15 | 60.68 | $4.80 | 888 |
| 2023-05-12 | 63.68 | $4.87 | 5676 |
| 2023-05-11 | 62.93 | $4.84 | 4160 |
| 2023-05-10 | 63.35 | $4.85 | 14960 |
| 2023-05-09 | 68.00 | $4.96 | 6896 |
| 2023-05-08 | 59.53 | $4.63 | 12160 |
| 2023-05-04 | 57.25 | $4.56 | 7200 |
| 2023-05-03 | 55.19 | $4.50 | 8760 |
| 2023-05-02 | 55.62 | $4.51 | 3200 |
| 2023-05-01 | 58.60 | $4.58 | 18900 |
| 2023-04-26 | 57.04 | $4.53 | 8520 |
| 2023-04-25 | 59.17 | $4.58 | 9460 |
| 2023-04-21 | 61.34 | $4.63 | 3496 |
| 2023-04-20 | 59.05 | $4.55 | 2832 |
| 2023-04-19 | 60.76 | $4.59 | 10680 |
| 2023-04-18 | 60.76 | $4.59 | 1380 |
| 2023-04-17 | 60.76 | $4.59 | 22468 |
| 2023-04-14 | 63.93 | $4.67 | 138564 |
| 2023-04-13 | 62.78 | $4.62 | 365364 |
| 2023-04-12 | 63.16 | $4.63 | 26200 |
| 2023-04-11 | 59.90 | $4.49 | 15496 |
| 2023-04-03 | 59.41 | $4.47 | 2800 |
| 2023-03-23 | 55.00 | $4.30 | 400 |
| 2023-03-21 | 53.88 | $4.26 | 6460 |
| 2023-03-20 | 52.76 | $4.22 | 400 |
| 2023-03-16 | 51.36 | $4.17 | 2000 |
| 2023-03-15 | 53.47 | $4.24 | 23792 |
| 2023-03-09 | 63.35 | $4.52 | 4400 |
| 2023-03-02 | 56.86 | $4.28 | 1880 |
| 2023-03-01 | 60.24 | $4.36 | 800 |
| 2023-02-27 | 58.78 | $4.31 | 160160 |
| 2023-02-24 | 56.99 | $4.25 | 14800 |
| 2023-02-22 | 61.66 | $4.36 | 33200 |
| 2023-02-17 | 61.39 | $4.35 | 15640 |
| 2023-02-16 | 62.23 | $4.37 | 72400 |
| 2023-02-13 | 67.52 | $4.49 | 3340 |
| 2023-02-08 | 66.15 | $4.43 | 5788 |
| 2023-02-01 | 67.05 | $4.45 | 14320 |
| 2023-01-31 | 67.92 | $4.47 | 4000 |
| 2023-01-23 | 67.72 | $4.46 | 7560 |
| 2023-01-19 | 65.70 | $4.36 | 1200 |
| 2023-01-18 | 67.71 | $4.41 | 62992 |
| 2023-01-17 | 65.92 | $4.32 | 9372 |
| 2023-01-09 | 60.36 | $4.08 | 1200 |
| 2023-01-06 | 59.84 | $4.06 | 1600 |
| 2023-01-04 | 61.76 | $4.11 | 32000 |
| 2022-12-28 | 61.05 | $4.08 | 2868 |
| 2022-12-21 | 64.47 | $4.17 | 2020 |
| 2022-12-19 | 61.26 | $4.03 | 8100 |
| 2022-12-16 | 61.64 | $4.04 | 800 |
| 2022-12-15 | 67.15 | $4.18 | 400 |
| 2022-12-12 | 65.25 | $4.09 | 112 |
| 2022-12-09 | 65.65 | $4.10 | 1280 |
| 2022-12-05 | 63.53 | $4.00 | 1600 |
| 2022-12-02 | 65.85 | $4.06 | 2984 |
| 2022-11-23 | 63.08 | $3.93 | 6800 |
| 2022-11-22 | 65.01 | $3.98 | 1600 |
| 2022-11-18 | 62.38 | $3.86 | 6000 |
| 2022-11-16 | 64.69 | $3.92 | 800 |
| 2022-11-10 | 64.69 | $3.92 | 3380 |
| 2022-11-04 | 58.45 | $3.65 | 1920 |
| 2022-11-02 | 47.31 | $3.31 | 1600 |
| 2022-10-31 | 39.10 | $3.13 | 4400 |
| 2022-10-28 | 41.13 | $3.19 | 924 |
| 2022-10-24 | 41.13 | $3.19 | 7000 |
| 2022-10-21 | 41.45 | $3.20 | 3100 |
| 2022-10-18 | 37.73 | $3.12 | 9584 |
| 2022-10-14 | 40.81 | $3.22 | 37600 |
| 2022-10-13 | 38.91 | $3.18 | 1280 |
| 2022-10-10 | 39.82 | $3.21 | 1884 |
| 2022-09-29 | 35.53 | $3.12 | 744 |
| 2022-09-27 | 38.11 | $3.21 | 8008 |
| 2022-09-26 | 38.11 | $3.21 | 14692 |
| 2022-09-22 | 44.62 | $3.41 | 45980 |
| 2022-09-19 | 44.17 | $3.40 | 246400 |
| 2022-09-16 | 45.95 | $3.45 | 26400 |
| 2022-09-13 | 41.46 | $3.35 | 4704 |
| 2022-09-12 | 44.25 | $3.43 | 190404 |
| 2022-09-07 | 40.94 | $3.36 | 64860 |
| 2022-08-29 | 46.15 | $3.50 | 904 |
| 2022-08-26 | 49.57 | $3.58 | 3132 |
| 2022-08-25 | 48.67 | $3.56 | 400 |
| 2022-08-17 | 48.22 | $3.55 | 2400 |
| 2022-08-15 | 48.22 | $3.55 | 400 |
| 2022-08-11 | 48.22 | $3.55 | 1852 |
| 2022-08-10 | 46.65 | $3.51 | 10000 |
| 2022-08-09 | 45.87 | $3.49 | 692 |
| 2022-08-08 | 45.49 | $3.48 | 10400 |
| 2022-08-05 | 40.77 | $3.36 | 3404 |
| 2022-08-03 | 46.88 | $3.55 | 39272 |
| 2022-08-01 | 47.96 | $3.58 | 1940 |
| 2022-07-29 | 39.60 | $3.39 | 1020 |
| 2022-07-28 | 42.69 | $3.48 | 1600 |
| 2022-07-25 | 41.24 | $3.45 | 456 |
| 2022-07-20 | 39.79 | $3.42 | 2364 |
| 2022-07-14 | 35.25 | $3.33 | 800 |
| 2022-07-08 | 38.63 | $3.44 | 59020 |
| 2022-07-05 | 38.63 | $3.44 | 6048 |
| 2022-07-01 | 38.63 | $3.44 | 3200 |
| 2022-06-30 | 35.75 | $3.38 | 12400 |
| 2022-06-28 | 36.56 | $3.41 | 2000 |
| 2022-06-21 | 35.16 | $3.38 | 1080 |
| 2022-06-17 | 35.16 | $3.38 | 600 |
| 2022-06-14 | 38.22 | $3.50 | 1000 |
| 2022-06-06 | 43.98 | $3.69 | 840 |
| 2022-06-03 | 41.32 | $3.63 | 740 |
| 2022-06-01 | 41.95 | $3.65 | 1540 |
| 2022-05-31 | 40.22 | $3.61 | 25600 |
| 2022-05-26 | 41.70 | $3.66 | 6520 |
| 2022-05-23 | 39.60 | $3.61 | 5740 |
| 2022-05-20 | 39.18 | $3.60 | 800 |
| 2022-05-19 | 36.25 | $3.53 | 4000 |
| 2022-05-17 | 34.98 | $3.50 | 3080 |
| 2022-05-11 | 34.98 | $3.50 | 68140 |
| 2022-05-10 | 36.75 | $3.58 | 7176 |
| 2022-05-09 | 43.85 | $3.85 | 8488 |
| 2022-05-05 | 47.05 | $3.95 | 4000 |
| 2022-05-04 | 46.68 | $3.94 | 800 |
| 2022-05-03 | 46.99 | $3.95 | 14400 |
| 2022-04-29 | 46.99 | $3.95 | 1200 |
| 2022-04-26 | 43.59 | $3.85 | 2160 |
| 2022-04-25 | 47.97 | $4.00 | 880 |
| 2022-04-20 | 51.59 | $4.11 | 3756 |
| 2022-04-19 | 51.27 | $4.10 | 33144 |
| 2022-04-18 | 48.04 | $4.00 | 1200 |
| 2022-04-12 | 48.34 | $4.01 | 400 |
| 2022-04-06 | 53.50 | $4.17 | 4000 |
| 2022-03-31 | 61.26 | $4.37 | 1220 |
| 2022-03-30 | 63.90 | $4.43 | 6100 |
| 2022-03-29 | 69.09 | $4.54 | 16260 |
| 2022-03-28 | 67.26 | $4.46 | 9192 |
| 2022-03-23 | 67.26 | $4.46 | 68008 |
| 2022-03-22 | 68.64 | $4.49 | 1444 |
| 2022-03-17 | 63.68 | $4.28 | 6400 |
| 2022-03-14 | 60.88 | $4.18 | 4000 |
| 2022-03-10 | 59.08 | $4.12 | 1320 |
| 2022-03-09 | 59.52 | $4.13 | 400 |
| 2022-03-04 | 62.11 | $4.19 | 3744 |
| 2022-03-03 | 63.42 | $4.22 | 2000 |
| 2022-03-02 | 60.23 | $4.10 | 800 |
| 2022-03-01 | 58.80 | $4.05 | 22020 |
| 2022-02-28 | 59.21 | $4.06 | 8980 |
| 2022-02-25 | 65.14 | $4.20 | 400 |
| 2022-02-24 | 57.65 | $3.94 | 1260 |
| 2022-02-23 | 63.10 | $4.05 | 800 |
| 2022-02-22 | 67.51 | $4.13 | 2068 |
| 2022-02-15 | 64.89 | $4.04 | 700 |
| 2022-02-10 | 65.45 | $4.05 | 720 |
| 2022-02-03 | 58.71 | $3.85 | 2928 |
| 2022-02-02 | 64.05 | $3.94 | 400 |
| 2022-02-01 | 59.80 | $3.83 | 5920 |
| 2022-01-27 | 55.74 | $3.74 | 180860 |
| 2022-01-24 | 58.88 | $3.79 | 2088 |
| 2022-01-20 | 62.92 | $3.85 | 820 |
| 2022-01-14 | 60.79 | $3.80 | 8920 |
| 2022-01-12 | 60.36 | $3.79 | 21200 |
| 2022-01-11 | 58.16 | $3.74 | 4000 |
| 2022-01-10 | 55.34 | $3.68 | 60800 |
| 2022-01-07 | 58.46 | $3.73 | 34000 |
| 2021-12-27 | 51.75 | $3.60 | 1600 |
| 2021-12-22 | 51.75 | $3.60 | 18028 |
| 2021-12-21 | 52.34 | $3.61 | 16212 |
| 2021-12-16 | 52.91 | $3.62 | 800 |
| 2021-12-14 | 51.91 | $3.60 | 7980 |
| 2021-12-10 | 51.42 | $3.59 | 480 |
| 2021-12-09 | 51.92 | $3.60 | 1000 |
| 2021-12-07 | 51.92 | $3.60 | 3200 |
| 2021-12-06 | 42.90 | $3.42 | 2800 |
| 2021-12-01 | 43.33 | $3.43 | 28600 |
| 2021-11-29 | 45.04 | $3.47 | 4820 |
| 2021-11-24 | 52.42 | $3.62 | 215416 |
| 2021-11-19 | 59.88 | $3.74 | 2220 |
| 2021-11-18 | 53.61 | $3.62 | 18320 |
| 2021-11-17 | 53.61 | $3.62 | 4000 |
| 2021-11-15 | 53.06 | $3.61 | 10908 |
| 2021-11-11 | 51.97 | $3.59 | 1000 |
| 2021-11-10 | 51.97 | $3.59 | 26180 |
| 2021-11-09 | 51.47 | $3.58 | 2720 |
| 2021-11-08 | 56.57 | $3.67 | 608 |
| 2021-11-05 | 53.13 | $3.60 | 21628 |
| 2021-11-02 | 52.63 | $3.59 | 43672 |
| 2021-11-01 | 56.71 | $3.66 | 800 |
| 2021-10-28 | 49.22 | $3.52 | 820 |
| 2021-10-27 | 46.71 | $3.48 | 8380 |
| 2021-10-26 | 50.89 | $3.55 | 3284 |
| 2021-10-22 | 50.28 | $3.54 | 57508 |
| 2021-10-21 | 49.70 | $3.53 | 684 |
| 2021-10-19 | 49.70 | $3.53 | 708 |
| 2021-10-14 | 50.78 | $3.55 | 580 |
| 2021-10-11 | 49.20 | $3.52 | 800 |
| 2021-10-08 | 49.20 | $3.52 | 1840 |
| 2021-10-06 | 49.68 | $3.53 | 1200 |
| 2021-10-05 | 48.74 | $3.51 | 2160 |
| 2021-10-04 | 42.58 | $3.39 | 1720 |
| 2021-10-01 | 46.56 | $3.48 | 4092 |
| 2021-09-29 | 52.24 | $3.59 | 10000 |
| 2021-09-28 | 52.79 | $3.60 | 129708 |
| 2021-09-27 | 53.33 | $3.61 | 2200 |
| 2021-09-24 | 50.96 | $3.56 | 36312 |
| 2021-09-23 | 47.93 | $3.50 | 11604 |
| 2021-09-22 | 50.39 | $3.55 | 1612 |
| 2021-09-21 | 56.45 | $3.66 | 2280 |
| 2021-09-20 | 52.50 | $3.58 | 6000 |
| 2021-09-17 | 57.45 | $3.66 | 2864 |
| 2021-09-15 | 61.58 | $3.72 | 2088 |
| 2021-09-13 | 62.28 | $3.73 | 6896 |
| 2021-09-09 | 61.00 | $3.70 | 1632 |
| 2021-09-07 | 55.78 | $3.59 | 1488 |
| 2021-09-03 | 55.26 | $3.58 | 9804 |
| 2021-09-02 | 52.06 | $3.52 | 11220 |
| 2021-09-01 | 49.79 | $3.48 | 3300 |
| 2021-08-31 | 50.93 | $3.50 | 4900 |
| 2021-08-25 | 46.22 | $3.42 | 10000 |
| 2021-08-17 | 55.00 | $3.56 | 660 |
| 2021-08-16 | 55.00 | $3.56 | 5084 |
| 2021-08-13 | 53.87 | $3.54 | 600 |
| 2021-08-10 | 51.56 | $3.50 | 1320 |
| 2021-08-09 | 54.82 | $3.55 | 1700 |
| 2021-08-04 | 49.35 | $3.46 | 472 |
| 2021-08-03 | 53.45 | $3.52 | 3400 |
| 2021-08-02 | 46.39 | $3.42 | 147760 |
| 2021-07-30 | 42.22 | $3.37 | 40000 |
| 2021-07-29 | 44.87 | $3.41 | 1840 |
| 2021-07-28 | 43.18 | $3.39 | 1440 |
| 2021-07-26 | 40.58 | $3.36 | 1000 |
| 2021-07-22 | 0.00 | $3.36 | 2800 |
| 2021-07-21 | 0.00 | $3.30 | 3376 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-98.30
2026-07-17
Close Price
$9.74
Vol: 1000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.04
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -98.30 | $9.74 | 1000 |
| 2026-07-16 | -98.57 | $9.65 | 105400 |
| 2026-07-15 | -99.00 | $9.51 | 1 |
| 2026-07-14 | -99.00 | $9.51 | 19500 |
| 2026-07-13 | -100.00 | $9.18 | 579 |
| 2026-07-10 | -100.00 | $9.18 | 1400 |
| 2026-07-09 | -97.46 | $9.90 | 3200 |
| 2026-07-08 | -97.88 | $9.76 | 1604 |
| 2026-07-07 | -97.88 | $9.76 | 200 |
| 2026-07-06 | -96.40 | $10.25 | 2526 |
| 2026-07-02 | -94.55 | $10.86 | 1000 |
| 2026-07-01 | -97.37 | $9.93 | 1000 |
| 2026-06-30 | -97.37 | $9.93 | 1800 |
| 2026-06-29 | -96.85 | $10.10 | 430 |
| 2026-06-26 | -97.64 | $9.84 | 1312 |
| 2026-06-25 | -98.58 | $9.53 | 8044 |
| 2026-06-24 | 0.00 | $42.11 | 151 |
| 2026-06-23 | 0.00 | $42.11 | 151 |
| 2026-06-22 | 0.00 | $42.11 | 151 |
| 2026-06-18 | -46.15 | $10.53 | 3280 |
| 2026-06-17 | -69.60 | $9.89 | 604 |
| 2026-06-16 | -69.60 | $9.89 | 800 |
| 2026-06-15 | -88.36 | $9.38 | 604 |
| 2026-06-12 | -90.91 | $9.38 | 123244 |
| 2026-06-11 | -73.30 | $10.00 | 604 |
| 2026-06-10 | -82.95 | $9.66 | 26800 |
| 2026-06-09 | -65.28 | $10.70 | 240 |
| 2026-06-08 | -65.28 | $10.70 | — |
| 2026-06-05 | -65.28 | $10.70 | 120 |
| 2026-06-04 | -65.28 | $10.70 | — |
| 2026-06-03 | -65.28 | $10.70 | 120 |
| 2026-06-02 | -65.28 | $10.70 | 5292 |
| 2026-06-01 | -76.61 | $10.91 | 187600 |
| 2026-05-29 | -36.24 | $11.79 | 1600 |
| 2026-05-28 | -22.79 | $11.73 | 43004 |
| 2026-05-27 | -35.66 | $11.25 | 43004 |
| 2026-05-26 | -35.66 | $11.25 | 43004 |
| 2026-05-22 | -35.66 | $11.25 | 43004 |
| 2026-05-21 | -47.45 | $10.81 | 43004 |
| 2026-05-20 | -35.66 | $11.25 | 43004 |
| 2026-05-19 | -35.66 | $11.25 | 43004 |
| 2026-05-18 | -20.64 | $11.81 | 43004 |
| 2026-05-15 | 0.00 | $12.58 | — |
| 2026-05-14 | 0.00 | $12.58 | 43004 |
| 2026-05-13 | 0.00 | $12.58 | 43004 |
| 2026-05-12 | -5.40 | $11.48 | 43004 |
| 2026-05-11 | -5.40 | $11.48 | 483200 |
| 2026-05-08 | -3.96 | $11.52 | 5200 |
| 2026-05-07 | 0.00 | $11.39 | 1272 |
| 2026-05-06 | -17.21 | $10.63 | 5720 |
| 2026-05-05 | -20.92 | $10.40 | 540 |
| 2026-05-04 | -20.92 | $10.40 | 1200 |
| 2026-05-01 | 0.00 | $10.81 | 111200 |
| 2026-04-30 | -100.00 | $8.85 | 400 |
| 2026-04-29 | -100.00 | $8.85 | 400 |
| 2026-04-28 | -95.04 | $8.85 | 400 |
| 2026-04-27 | -67.77 | $9.18 | 1200 |
| 2026-04-24 | -30.58 | $9.63 | 840 |
| 2026-04-23 | -80.95 | $8.98 | 400 |
| 2026-04-22 | -80.95 | $8.98 | 2120 |
| 2026-04-21 | -36.69 | $9.49 | 400 |
| 2026-04-20 | -36.69 | $9.49 | 480 |
| 2026-04-17 | -28.78 | $9.60 | 4800 |
| 2026-04-16 | -4.32 | $9.94 | 2400 |
| 2026-04-15 | -39.57 | $9.45 | 900 |
| 2026-04-14 | -49.64 | $9.31 | 1600 |
| 2026-04-13 | -16.55 | $9.77 | 2880 |
| 2026-04-10 | 0.00 | $9.88 | 400 |
| 2026-04-09 | 0.00 | $9.88 | 1260 |
| 2026-04-08 | -39.84 | $9.35 | — |
| 2026-04-07 | -39.84 | $9.35 | 1600 |
| 2026-04-06 | -25.19 | $9.50 | 14800 |
| 2026-04-02 | -54.69 | $9.07 | 4000 |
| 2026-04-01 | 0.00 | $9.77 | 800 |
| 2026-03-31 | -76.19 | $8.79 | 12000 |
| 2026-03-30 | -61.59 | $9.07 | 400 |
| 2026-03-27 | -72.51 | $9.07 | 800 |
| 2026-03-26 | -88.15 | $8.74 | 4000 |
| 2026-03-25 | -85.31 | $8.80 | 400 |
| 2026-03-24 | -86.52 | $8.80 | 1636 |
| 2026-03-23 | -86.52 | $8.80 | 72000 |
| 2026-03-20 | -90.00 | $8.72 | 6000 |
| 2026-03-19 | -68.70 | $9.21 | — |
| 2026-03-18 | -68.70 | $9.21 | 11600 |
| 2026-03-17 | -77.83 | $9.00 | 3200 |
| 2026-03-16 | -82.17 | $8.90 | 440 |
| 2026-03-13 | -82.85 | $8.90 | 452 |
| 2026-03-12 | -92.83 | $8.67 | 1200 |
| 2026-03-11 | -92.83 | $8.67 | 1200 |
| 2026-03-10 | -92.83 | $8.67 | 1200 |
| 2026-03-09 | -92.83 | $8.67 | 5600 |
| 2026-03-06 | -88.03 | $9.75 | 1200 |
| 2026-03-05 | -88.03 | $9.75 | 1200 |
| 2026-03-04 | -88.03 | $9.75 | 2052 |
| 2026-03-03 | -88.03 | $9.75 | 16552 |
| 2026-03-02 | -28.17 | $10.60 | 400 |
| 2026-02-27 | -28.17 | $10.60 | 109200 |
| 2026-02-26 | -48.59 | $10.31 | 800 |
| 2026-02-25 | -14.79 | $10.79 | 7600 |
| 2026-02-24 | -74.65 | $9.94 | 8492 |
| 2026-02-23 | -26.06 | $10.63 | 400 |
| 2026-02-20 | -26.06 | $10.63 | — |
| 2026-02-19 | -26.06 | $10.63 | 448 |
| 2026-02-18 | -15.49 | $10.78 | 1200 |
| 2026-02-17 | -19.01 | $10.73 | 142400 |
| 2026-02-13 | -48.97 | $10.29 | 112800 |
| 2026-02-12 | -11.72 | $10.83 | 98800 |
| 2026-02-11 | -8.33 | $10.74 | 744196 |
| 2026-02-10 | -14.88 | $10.63 | 114544 |
| 2026-02-09 | -22.09 | $10.50 | 246504 |
| 2026-02-06 | -47.87 | $9.98 | 90504 |
| 2026-02-05 | -68.09 | $9.60 | 160400 |
| 2026-02-04 | -44.68 | $10.04 | 800 |
| 2026-02-03 | -44.68 | $10.04 | 6400 |
| 2026-02-02 | -40.51 | $10.09 | 800 |
| 2026-01-30 | 0.00 | $10.88 | — |
| 2026-01-29 | 0.00 | $10.88 | 3200 |
| 2026-01-28 | -14.34 | $10.25 | 6400 |
| 2026-01-27 | -8.68 | $10.16 | 5200 |
| 2026-01-26 | -15.98 | $10.00 | 8400 |
| 2026-01-23 | 0.00 | $10.11 | 2800 |
| 2026-01-22 | -4.07 | $9.81 | 2800 |
| 2026-01-21 | -12.21 | $9.67 | 6076 |
| 2026-01-20 | -7.56 | $9.75 | 166092 |
| 2026-01-16 | -17.75 | $9.55 | 2800 |
| 2026-01-15 | -17.75 | $9.55 | 2800 |
| 2026-01-14 | -17.75 | $9.55 | 7200 |
| 2026-01-13 | -18.34 | $9.54 | 142800 |
| 2026-01-12 | -18.90 | $9.19 | 7368 |
| 2026-01-09 | -14.17 | $9.25 | 9600 |
| 2026-01-08 | -8.66 | $9.32 | 4400 |
| 2026-01-07 | -30.47 | $9.04 | 209600 |
| 2026-01-06 | 0.00 | $9.15 | — |
| 2026-01-05 | 0.00 | $9.15 | 113600 |
| 2026-01-02 | -83.90 | $8.16 | 14476 |
| 2025-12-31 | -6.62 | $9.06 | 12000 |
| 2025-12-30 | 0.00 | $9.14 | 5668 |
| 2025-12-29 | -7.56 | $8.85 | 70888 |
| 2025-12-26 | -17.32 | $8.72 | 2800 |
| 2025-12-24 | -19.69 | $8.69 | 2000 |
| 2025-12-23 | -11.11 | $8.79 | 2400 |
| 2025-12-22 | -10.53 | $8.79 | 2400 |
| 2025-12-19 | -7.91 | $8.79 | 2400 |
| 2025-12-18 | -12.99 | $8.70 | 2400 |
| 2025-12-17 | -12.99 | $8.70 | 2400 |
| 2025-12-16 | -28.25 | $8.43 | 2400 |
| 2025-12-15 | -10.17 | $8.75 | 50932 |
| 2025-12-12 | 0.00 | $8.81 | 4840 |
| 2025-12-11 | 0.00 | $8.25 | — |
| 2025-12-10 | 0.00 | $8.25 | 824 |
| 2025-12-09 | 0.00 | $8.25 | 800 |
| 2025-12-08 | -11.76 | $8.06 | 205600 |
| 2025-12-05 | -17.65 | $8.00 | 2800 |
| 2025-12-04 | -11.76 | $8.06 | 2460 |
| 2025-12-03 | -26.09 | $7.88 | 9692 |
| 2025-12-02 | 0.00 | $8.18 | 800 |
| 2025-12-01 | -7.77 | $7.75 | 1220 |
| 2025-11-28 | -14.71 | $7.67 | 14700 |
| 2025-11-26 | -14.71 | $7.67 | 14700 |
| 2025-11-25 | -14.71 | $7.67 | — |
| 2025-11-24 | -14.71 | $7.67 | 14700 |
| 2025-11-21 | -25.49 | $7.56 | 29600 |
| 2025-11-20 | -40.20 | $7.41 | 118160 |
| 2025-11-19 | -43.14 | $7.38 | 4200 |
| 2025-11-18 | -43.14 | $7.38 | 25200 |
| 2025-11-17 | -4.90 | $7.77 | 58160 |
| 2025-11-14 | -3.92 | $7.78 | 293704 |
| 2025-11-13 | -7.84 | $7.74 | 4200 |
| 2025-11-12 | -7.84 | $7.74 | 4200 |
| 2025-11-11 | -7.84 | $7.74 | 4200 |
| 2025-11-10 | -7.84 | $7.74 | 145600 |
| 2025-11-07 | -30.39 | $7.51 | 1600 |
| 2025-11-06 | -30.39 | $7.51 | 1628 |
| 2025-11-05 | -77.45 | $7.03 | 2040 |
| 2025-11-04 | -100.00 | $6.80 | 2800 |
| 2025-11-03 | -46.43 | $7.43 | 1000 |
| 2025-10-31 | -46.43 | $7.43 | 80400 |
| 2025-10-30 | -8.33 | $7.75 | 1000 |
| 2025-10-29 | -45.24 | $7.44 | 1200 |
| 2025-10-28 | -11.90 | $7.72 | — |
| 2025-10-27 | -11.90 | $7.72 | 5600 |
| 2025-10-24 | -33.33 | $7.54 | — |
| 2025-10-23 | -33.33 | $7.54 | 5600 |
| 2025-10-22 | -17.31 | $7.41 | — |
| 2025-10-21 | -17.31 | $7.41 | — |
| 2025-10-20 | -17.31 | $7.41 | 6400 |
| 2025-10-17 | -100.00 | $6.98 | 2040 |
| 2025-10-16 | -31.58 | $7.38 | 4000 |
| 2025-10-15 | -31.58 | $7.38 | — |
| 2025-10-14 | -23.68 | $7.41 | 10000 |
| 2025-10-13 | -7.89 | $7.47 | 3600 |
| 2025-10-10 | -50.00 | $7.31 | 1240 |
| 2025-10-09 | -10.53 | $7.46 | — |
| 2025-10-08 | -10.53 | $7.46 | 1600 |
| 2025-10-07 | -47.37 | $7.32 | 3600 |
| 2025-10-06 | -5.26 | $7.48 | 2916 |
| 2025-10-03 | -61.90 | $7.36 | 1608 |
| 2025-10-02 | -76.19 | $7.27 | 1208 |
| 2025-10-01 | -66.67 | $7.33 | 840 |
| 2025-09-30 | -58.73 | $7.38 | 2860 |
| 2025-09-29 | -32.04 | $7.42 | 14000 |
| 2025-09-26 | -31.07 | $7.43 | 2400 |
| 2025-09-25 | -35.92 | $7.38 | — |
| 2025-09-24 | -35.92 | $7.38 | 15340 |
| 2025-09-23 | -35.92 | $7.38 | 804 |
| 2025-09-22 | -20.49 | $7.50 | — |
| 2025-09-19 | -20.49 | $7.50 | 1380 |
| 2025-09-18 | -30.33 | $7.38 | 580 |
| 2025-09-17 | -28.69 | $7.40 | — |
| 2025-09-16 | -28.69 | $7.40 | — |
| 2025-09-15 | -28.69 | $7.40 | — |
| 2025-09-12 | -28.69 | $7.40 | 6456 |
| 2025-09-11 | -28.23 | $7.40 | — |
| 2025-09-10 | -28.23 | $7.40 | 3600 |
| 2025-09-09 | -22.58 | $7.47 | — |
| 2025-09-08 | -22.58 | $7.47 | 6000 |
| 2025-09-05 | -24.49 | $7.18 | 1696 |
| 2025-09-04 | -1.35 | $7.17 | 400 |
| 2025-09-03 | 0.00 | $7.18 | 1240 |
| 2025-09-02 | -55.07 | $6.75 | 23696 |
| 2025-08-29 | 0.00 | $7.00 | 432 |
| 2025-08-28 | 0.00 | $7.00 | 1600 |
| 2025-08-27 | -14.29 | $6.92 | 4428 |
| 2025-08-26 | -8.00 | $6.92 | — |
| 2025-08-25 | -8.00 | $6.92 | 1200 |
| 2025-08-22 | -8.00 | $6.92 | 876 |
| 2025-08-21 | -17.00 | $6.83 | 3780 |
| 2025-08-20 | -14.00 | $6.86 | 24940 |
| 2025-08-19 | -17.98 | $6.73 | 1292 |
| 2025-08-18 | -23.60 | $6.68 | — |
| 2025-08-15 | -23.60 | $6.68 | 281600 |
| 2025-08-14 | -42.70 | $6.51 | 5740 |
| 2025-08-13 | 0.00 | $6.89 | 6080 |
| 2025-08-12 | -4.55 | $6.84 | 596 |
| 2025-08-11 | -20.45 | $6.70 | 1600 |
| 2025-08-08 | -24.14 | $6.66 | 1200 |
| 2025-08-07 | -14.94 | $6.74 | 980 |
| 2025-08-06 | 0.00 | $6.87 | 6000 |
| 2025-08-05 | -22.08 | $6.60 | 1600 |
| 2025-08-04 | -35.06 | $6.50 | 860 |
| 2025-08-01 | -35.06 | $6.50 | — |
| 2025-07-31 | -35.06 | $6.50 | — |
| 2025-07-30 | -54.55 | $6.35 | 23200 |
| 2025-07-29 | -47.14 | $6.50 | — |
| 2025-07-28 | -47.14 | $6.50 | 2400 |
| 2025-07-25 | -20.00 | $6.69 | — |
| 2025-07-24 | -16.87 | $6.69 | 1600 |
| 2025-07-23 | -43.37 | $6.47 | 40000 |
| 2025-07-22 | -74.70 | $6.21 | — |
| 2025-07-21 | -74.70 | $6.21 | — |
| 2025-07-18 | -74.70 | $6.21 | 400 |
| 2025-07-17 | -69.88 | $6.25 | 2016 |
| 2025-07-16 | -77.11 | $6.19 | — |
| 2025-07-15 | -77.11 | $6.19 | 1208 |
| 2025-07-14 | -20.48 | $6.66 | 18016 |
| 2025-07-11 | -14.46 | $6.71 | — |
| 2025-07-10 | -14.46 | $6.71 | 2000 |
| 2025-07-09 | -56.63 | $6.36 | 284800 |
| 2025-07-08 | -68.67 | $6.26 | 145212 |
| 2025-07-07 | -56.63 | $6.36 | 28820 |
| 2025-07-03 | -50.60 | $6.41 | — |
| 2025-07-02 | -47.73 | $6.41 | 3348 |
| 2025-07-01 | -43.18 | $6.45 | 7248 |
| 2025-06-30 | -26.47 | $6.45 | 8800 |
| 2025-06-27 | -51.47 | $6.28 | 1600 |
| 2025-06-26 | -59.49 | $6.27 | 9200 |
| 2025-06-25 | -60.76 | $6.26 | 808 |
| 2025-06-24 | -50.00 | $6.35 | — |
| 2025-06-23 | -50.00 | $6.35 | 26400 |
| 2025-06-20 | -62.50 | $6.25 | — |
| 2025-06-18 | -63.86 | $6.25 | — |
| 2025-06-17 | -63.86 | $6.25 | 1200 |
| 2025-06-16 | -62.65 | $6.26 | — |
| 2025-06-13 | -62.65 | $6.26 | — |
| 2025-06-12 | -62.65 | $6.26 | 400 |
| 2025-06-11 | -62.65 | $6.26 | 2400 |
| 2025-06-10 | -63.86 | $6.25 | — |
| 2025-06-09 | -63.86 | $6.25 | 1200 |
| 2025-06-06 | -46.99 | $6.39 | 16520 |
| 2025-06-05 | -18.07 | $6.63 | 2492 |
| 2025-06-04 | -100.00 | $5.95 | — |
| 2025-06-03 | -100.00 | $5.95 | — |
| 2025-06-02 | -100.00 | $5.95 | 1296 |
| 2025-05-30 | -76.92 | $6.18 | 3752 |
| 2025-05-29 | -61.54 | $6.30 | 19376 |
| 2025-05-28 | -35.90 | $6.50 | — |
| 2025-05-27 | -34.57 | $6.50 | 8028 |
| 2025-05-23 | -34.57 | $6.50 | 1680 |
| 2025-05-22 | -34.57 | $6.50 | 1320 |
| 2025-05-21 | -30.86 | $6.53 | 3600 |
| 2025-05-20 | -56.58 | $6.26 | 4952 |
| 2025-05-19 | -25.84 | $6.46 | 19200 |
| 2025-05-16 | -50.56 | $6.24 | — |
| 2025-05-15 | -37.82 | $6.24 | 4580 |
| 2025-05-14 | 0.00 | $6.62 | 7760 |
| 2025-05-13 | -28.41 | $6.13 | 800 |
| 2025-05-12 | -13.64 | $6.26 | 2400 |
| 2025-05-09 | -13.64 | $6.26 | 16180 |
| 2025-05-08 | 0.00 | $6.38 | — |
| 2025-05-07 | 0.00 | $6.38 | 26576 |
| 2025-05-06 | -15.44 | $6.16 | 6800 |
| 2025-05-05 | -13.14 | $6.19 | 12904 |
| 2025-05-02 | -27.01 | $6.00 | 5200 |
| 2025-05-01 | -8.76 | $6.25 | — |
| 2025-04-30 | -8.76 | $6.25 | — |
| 2025-04-29 | -8.76 | $6.25 | 4800 |
| 2025-04-28 | -6.57 | $6.28 | 4400 |
| 2025-04-25 | -10.17 | $6.06 | 1200 |
| 2025-04-24 | -23.48 | $6.01 | 3752 |
| 2025-04-23 | -29.55 | $5.93 | 2000 |
| 2025-04-22 | -30.30 | $5.92 | 4552 |
| 2025-04-21 | -33.33 | $5.88 | 2400 |
| 2025-04-17 | -33.33 | $5.88 | 7200 |
| 2025-04-16 | -54.55 | $5.60 | 2096 |
| 2025-04-15 | -47.73 | $5.69 | 6196 |
| 2025-04-14 | -48.48 | $5.68 | 4452 |
| 2025-04-11 | -58.33 | $5.55 | 2004 |
| 2025-04-10 | -66.67 | $5.44 | 1200 |
| 2025-04-09 | -99.24 | $5.01 | 18824 |
| 2025-04-08 | -89.39 | $5.14 | 21600 |
| 2025-04-07 | -93.18 | $5.09 | 2132 |
| 2025-04-04 | -77.88 | $5.44 | 10000 |
| 2025-04-03 | -100.00 | $5.19 | 2000 |
| 2025-04-02 | -57.14 | $5.76 | 5200 |
| 2025-04-01 | -58.16 | $5.75 | 401600 |
| 2025-03-31 | -58.16 | $5.75 | 3200 |
| 2025-03-28 | -20.59 | $6.18 | 13600 |
| 2025-03-27 | -24.69 | $6.12 | 58456 |
| 2025-03-26 | -12.16 | $6.16 | 14000 |
| 2025-03-25 | -2.70 | $6.23 | 334916 |
| 2025-03-24 | -20.27 | $6.10 | 2800 |
| 2025-03-21 | -2.56 | $6.23 | 32476 |
| 2025-03-20 | 0.00 | $6.25 | 4892 |
| 2025-03-19 | -10.34 | $6.13 | 3776 |
| 2025-03-18 | -21.55 | $6.00 | 22800 |
| 2025-03-17 | 0.00 | $6.22 | 5200 |
| 2025-03-14 | -33.33 | $5.75 | 5636 |
| 2025-03-13 | -16.48 | $5.85 | 800 |
| 2025-03-12 | -21.98 | $5.80 | 6400 |
| 2025-03-11 | -26.37 | $5.76 | 20164 |
| 2025-03-10 | -20.88 | $5.81 | 22800 |
| 2025-03-07 | -21.98 | $5.80 | 13200 |
| 2025-03-06 | -27.47 | $5.75 | 400 |
| 2025-03-05 | -35.16 | $5.68 | 400 |
| 2025-03-04 | -39.56 | $5.64 | 60420 |
| 2025-03-03 | -20.88 | $5.81 | 6400 |
| 2025-02-28 | -51.04 | $5.51 | 9672 |
| 2025-02-27 | -28.13 | $5.73 | 6000 |
| 2025-02-26 | -25.00 | $5.76 | 4080 |
| 2025-02-25 | -26.04 | $5.75 | 7600 |
| 2025-02-24 | -44.09 | $5.56 | 40400 |
| 2025-02-21 | -94.62 | $5.09 | — |
| 2025-02-20 | -94.62 | $5.09 | — |
| 2025-02-19 | -94.62 | $5.09 | 6028 |
| 2025-02-18 | -50.54 | $5.50 | — |
| 2025-02-14 | -50.54 | $5.50 | — |
| 2025-02-13 | -50.54 | $5.50 | — |
| 2025-02-12 | -50.54 | $5.50 | — |
| 2025-02-11 | -50.54 | $5.50 | — |
| 2025-02-10 | -43.12 | $5.50 | — |
| 2025-02-07 | -43.12 | $5.50 | 596 |
| 2025-02-06 | -20.18 | $5.75 | — |
| 2025-02-05 | -20.18 | $5.75 | 2400 |
| 2025-02-04 | 0.00 | $5.93 | 6016 |
| 2025-02-03 | -25.81 | $5.34 | 20000 |
| 2025-01-31 | -74.19 | $5.04 | — |
| 2025-01-30 | -74.19 | $5.04 | — |
| 2025-01-29 | -74.19 | $5.04 | — |
| 2025-01-28 | -74.19 | $5.04 | 40880 |
| 2025-01-27 | -24.19 | $5.35 | 1788 |
| 2025-01-24 | -43.55 | $5.23 | 2400 |
| 2025-01-23 | -29.03 | $5.32 | — |
| 2025-01-22 | -29.03 | $5.32 | 2540 |
| 2025-01-21 | -64.00 | $5.15 | — |
| 2025-01-17 | -64.00 | $5.15 | — |
| 2025-01-16 | -64.00 | $5.15 | 37200 |
| 2025-01-15 | -64.00 | $5.15 | 48000 |
| 2025-01-14 | -77.33 | $5.05 | — |
| 2025-01-13 | -78.48 | $5.05 | 43380 |
| 2025-01-10 | -43.66 | $5.36 | — |
| 2025-01-08 | -43.66 | $5.36 | 4400 |
| 2025-01-07 | -50.70 | $5.31 | 6044 |
| 2025-01-06 | -23.94 | $5.50 | 400 |
| 2025-01-03 | -43.66 | $5.36 | — |
| 2025-01-02 | -43.66 | $5.36 | 18556 |
| 2024-12-31 | -40.85 | $5.38 | 432 |
| 2024-12-23 | -70.83 | $5.17 | 46284 |
| 2024-12-20 | -100.00 | $4.96 | 1924 |
| 2024-12-19 | -79.37 | $5.18 | 8888 |
| 2024-12-18 | -79.37 | $5.18 | 164164 |
| 2024-12-17 | -68.25 | $5.25 | 227124 |
| 2024-12-13 | -34.92 | $5.46 | 60896 |
| 2024-12-12 | -7.94 | $5.63 | 6440 |
| 2024-12-11 | -23.81 | $5.53 | 50032 |
| 2024-12-10 | -28.57 | $5.50 | 1280 |
| 2024-12-05 | -36.51 | $5.45 | 3600 |
| 2024-12-04 | -78.26 | $5.20 | 2000 |
| 2024-12-02 | -44.93 | $5.43 | 9760 |
| 2024-11-26 | -98.55 | $5.06 | 408 |
| 2024-11-21 | -91.30 | $5.11 | 5076 |
| 2024-11-20 | -89.06 | $5.18 | 23052 |
| 2024-11-18 | -95.31 | $5.14 | 2800 |
| 2024-11-14 | -86.67 | $5.21 | 7576 |
| 2024-11-11 | -100.00 | $5.11 | 3944 |
| 2024-11-08 | -39.44 | $5.58 | 3472 |
| 2024-11-07 | -25.35 | $5.68 | 920 |
| 2024-11-06 | -63.38 | $5.41 | 2000 |
| 2024-11-05 | -82.35 | $5.30 | 1028 |
| 2024-11-01 | -80.00 | $5.32 | 10180 |
| 2024-10-28 | -60.00 | $5.49 | 1600 |
| 2024-10-24 | -80.00 | $5.32 | 3412 |
| 2024-10-23 | -88.61 | $5.30 | 58296 |
| 2024-10-22 | -68.70 | $5.21 | 10400 |
| 2024-10-16 | -37.12 | $5.51 | 1120 |
| 2024-10-14 | -28.57 | $5.63 | 2000 |
| 2024-10-10 | -24.29 | $5.74 | 456 |
| 2024-10-07 | -47.44 | $5.50 | 22480 |
| 2024-10-01 | -35.90 | $5.68 | 3240 |
| 2024-09-24 | -37.18 | $5.66 | 400 |
| 2024-09-23 | -31.41 | $5.75 | 3800 |
| 2024-09-19 | -48.81 | $5.54 | 1440 |
| 2024-09-13 | -29.76 | $5.86 | 2372 |
| 2024-09-11 | -51.41 | $5.54 | 4744 |
| 2024-09-05 | -41.76 | $5.74 | 1600 |
| 2024-08-28 | -55.49 | $5.49 | 32792 |
| 2024-08-22 | -55.49 | $5.49 | 3756 |
| 2024-08-19 | -27.47 | $6.00 | 1276 |
| 2024-08-15 | -42.31 | $5.73 | 28800 |
| 2024-08-14 | -41.21 | $5.75 | 2200 |
| 2024-08-12 | -59.89 | $5.41 | 948 |
| 2024-08-07 | -58.24 | $5.44 | 25964 |
| 2024-08-06 | -85.71 | $4.94 | 10060 |
| 2024-08-05 | -77.47 | $5.09 | 141208 |
| 2024-08-02 | -90.09 | $5.50 | 8576 |
| 2024-08-01 | -75.00 | $6.08 | 924 |
| 2024-07-31 | -46.43 | $6.24 | 14204 |
| 2024-07-29 | -48.21 | $6.23 | 1008 |
| 2024-07-25 | -69.64 | $6.11 | 1400 |
| 2024-07-24 | -51.79 | $6.21 | 540 |
| 2024-07-23 | -26.79 | $6.35 | 11480 |
| 2024-07-18 | -51.79 | $6.21 | 1208 |
| 2024-07-17 | -8.93 | $6.45 | 15208 |
| 2024-07-16 | -7.14 | $6.46 | 78204 |
| 2024-07-15 | -27.45 | $6.31 | 27008 |
| 2024-07-12 | -47.89 | $6.31 | 1940 |
| 2024-07-11 | -47.89 | $6.31 | 840 |
| 2024-07-10 | -47.89 | $6.31 | 1212 |
| 2024-07-09 | -49.30 | $6.30 | 2160 |
| 2024-07-08 | -61.97 | $6.21 | 2704 |
| 2024-07-05 | -29.58 | $6.44 | 21804 |
| 2024-07-03 | -40.85 | $6.36 | 30400 |
| 2024-06-28 | -56.34 | $6.25 | 10240 |
| 2024-06-27 | -64.79 | $6.19 | 18688 |
| 2024-06-26 | -100.00 | $6.00 | 1428 |
| 2024-06-25 | -100.00 | $6.01 | 2368 |
| 2024-06-24 | -90.48 | $6.08 | 33792 |
| 2024-06-21 | -90.12 | $6.10 | 1240 |
| 2024-06-20 | -96.30 | $6.05 | 18400 |
| 2024-06-18 | -83.75 | $6.16 | 27800 |
| 2024-06-17 | -100.00 | $6.25 | 648 |
| 2024-06-14 | -82.76 | $6.35 | 8848 |
| 2024-06-13 | -100.00 | $6.25 | 1200 |
| 2024-06-12 | -84.44 | $6.45 | 15820 |
| 2024-06-11 | -82.35 | $6.47 | 8220 |
| 2024-06-07 | -96.08 | $6.40 | 41232 |
| 2024-06-06 | -96.30 | $6.40 | 26056 |
| 2024-06-05 | -94.12 | $6.43 | 30412 |
| 2024-06-04 | -87.06 | $6.49 | 2500 |
| 2024-05-31 | -87.06 | $6.49 | 1360 |
| 2024-05-30 | -75.29 | $6.59 | 760 |
| 2024-05-29 | -100.00 | $6.38 | 7364 |
| 2024-05-28 | -73.47 | $6.51 | 6092 |
| 2024-05-24 | -68.37 | $6.56 | 24360 |
| 2024-05-23 | -61.11 | $6.57 | 2120 |
| 2024-05-22 | -57.26 | $6.52 | 4096 |
| 2024-05-21 | -32.26 | $6.83 | 40400 |
| 2024-05-20 | -36.29 | $6.78 | 2400 |
| 2024-05-17 | -52.42 | $6.58 | 8680 |
| 2024-05-16 | -46.77 | $6.65 | 1200 |
| 2024-05-15 | -54.03 | $6.56 | 2628 |
| 2024-05-13 | -46.77 | $6.65 | 3744 |
| 2024-05-10 | -33.06 | $6.82 | 644 |
| 2024-05-09 | -41.94 | $6.71 | 21204 |
| 2024-05-08 | -37.10 | $6.77 | 8220 |
| 2024-05-07 | -25.00 | $6.92 | 9508 |
| 2024-05-06 | -12.10 | $7.08 | 25572 |
| 2024-05-03 | -11.45 | $6.98 | 31508 |
| 2024-05-02 | -3.13 | $6.99 | 7896 |
| 2024-05-01 | -10.58 | $6.55 | 860 |
| 2024-04-30 | 0.00 | $6.66 | 5080 |
| 2024-04-29 | -0.96 | $6.65 | 7148 |
| 2024-04-26 | -3.08 | $6.25 | 2780 |
| 2024-04-23 | -18.46 | $6.15 | 2040 |
| 2024-04-18 | -29.23 | $6.08 | 2404 |
| 2024-04-16 | -35.38 | $6.04 | 2424 |
| 2024-04-15 | -3.08 | $6.25 | 9000 |
| 2024-04-09 | -10.94 | $6.19 | 6160 |
| 2024-04-08 | -16.07 | $6.09 | 1528 |
| 2024-04-04 | -3.57 | $6.16 | 5236 |
| 2024-04-03 | -26.79 | $6.03 | 5228 |
| 2024-04-01 | -32.14 | $6.00 | 2780 |
| 2024-03-26 | -17.86 | $6.08 | 800 |
| 2024-03-25 | -17.86 | $6.08 | 1464 |
| 2024-03-21 | -17.86 | $6.08 | 2160 |
| 2024-03-19 | -31.03 | $6.00 | 2108 |
| 2024-03-15 | -50.00 | $5.82 | 2140 |
| 2024-03-14 | -55.13 | $5.75 | 7000 |
| 2024-03-13 | -57.69 | $5.73 | 1980 |
| 2024-03-08 | -24.36 | $5.99 | 7224 |
| 2024-03-07 | -5.48 | $6.09 | 30168 |
| 2024-03-06 | -6.85 | $6.08 | 8604 |
| 2024-03-05 | -34.25 | $5.88 | 1700 |
| 2024-03-04 | -34.25 | $5.88 | 15020 |
| 2024-03-01 | -28.77 | $5.92 | 10916 |
| 2024-02-29 | -36.99 | $5.86 | 13576 |
| 2024-02-28 | -34.25 | $5.88 | 2760 |
| 2024-02-27 | -17.81 | $6.00 | 10180 |
| 2024-02-26 | -10.96 | $6.05 | 16604 |
| 2024-02-23 | 0.00 | $6.00 | 1060 |
| 2024-02-22 | 0.00 | $5.96 | 4308 |
| 2024-02-21 | 0.00 | $5.90 | 880 |
| 2024-02-20 | -17.74 | $5.76 | 36800 |
| 2024-02-15 | -17.74 | $5.76 | 1792 |
| 2024-02-13 | -43.55 | $5.60 | 1000 |
| 2024-02-12 | -66.13 | $5.46 | 680 |
| 2024-02-09 | -69.35 | $5.44 | 3120 |
| 2024-02-02 | 0.00 | $5.87 | 900 |
| 2024-01-31 | 0.00 | $5.73 | 636 |
| 2024-01-30 | -45.28 | $5.49 | 2648 |
| 2024-01-29 | -1.85 | $5.72 | 2800 |
| 2024-01-26 | -23.73 | $5.59 | 3168 |
| 2024-01-25 | -28.81 | $5.56 | 5240 |
| 2024-01-18 | -5.08 | $5.70 | 17988 |
| 2024-01-17 | -23.73 | $5.59 | 358412 |
| 2024-01-16 | -8.47 | $5.68 | 4252 |
| 2024-01-12 | -13.56 | $5.65 | 359812 |
| 2024-01-11 | -10.00 | $5.50 | 404 |
| 2024-01-09 | -22.50 | $5.45 | 2400 |
| 2024-01-04 | -72.50 | $5.25 | 1000 |
| 2024-01-03 | -45.00 | $5.36 | 400 |
| 2024-01-02 | -10.00 | $5.50 | 20820 |
| 2023-12-29 | -29.41 | $5.38 | 2000 |
| 2023-12-28 | -2.94 | $5.47 | 2768 |
| 2023-12-27 | 0.00 | $5.48 | 592 |
| 2023-12-26 | -39.39 | $5.34 | 464 |
| 2023-12-22 | -41.67 | $5.35 | 294548 |
| 2023-12-21 | -58.33 | $5.29 | 98104 |
| 2023-12-20 | -80.56 | $5.21 | 1020 |
| 2023-12-19 | -80.56 | $5.21 | 13820 |
| 2023-12-18 | -100.00 | $5.14 | 400 |
| 2023-12-15 | -30.77 | $5.30 | 1200 |
| 2023-12-11 | -35.38 | $5.27 | 9976 |
| 2023-12-07 | -18.46 | $5.38 | 3700 |
| 2023-12-05 | -50.70 | $5.14 | 400 |
| 2023-12-04 | -25.35 | $5.32 | 13276 |
| 2023-12-01 | -22.54 | $5.34 | 5732 |
| 2023-11-30 | -40.85 | $5.21 | 1800 |
| 2023-11-29 | -33.33 | $5.25 | 18180 |
| 2023-11-27 | -24.00 | $5.32 | 416 |
| 2023-11-24 | -4.00 | $5.47 | 2400 |
| 2023-11-22 | -29.33 | $5.28 | 1960 |
| 2023-11-20 | -16.00 | $5.38 | 3028 |
| 2023-11-16 | -14.67 | $5.39 | 1840 |
| 2023-11-15 | -10.67 | $5.42 | 3260 |
| 2023-11-14 | -9.33 | $5.43 | 5264 |
| 2023-11-13 | -26.67 | $5.30 | 400 |
| 2023-11-07 | -22.67 | $5.33 | 205768 |
| 2023-11-06 | -26.67 | $5.30 | 2600 |
| 2023-11-03 | -40.00 | $5.20 | 1372 |
| 2023-10-31 | -82.67 | $4.88 | 5644 |
| 2023-10-30 | -69.33 | $4.98 | 3500 |
| 2023-10-25 | -82.67 | $4.88 | 7000 |
| 2023-10-24 | -94.67 | $4.79 | 6400 |
| 2023-10-18 | -77.33 | $4.92 | 4800 |
| 2023-10-13 | -72.00 | $4.96 | 6200 |
| 2023-10-12 | -61.33 | $5.04 | 67804 |
| 2023-10-06 | -88.00 | $4.84 | 1048 |
| 2023-10-04 | -100.00 | $4.75 | 1264 |
| 2023-10-03 | -97.10 | $4.83 | 4216 |
| 2023-10-02 | -85.48 | $4.97 | 1600 |
| 2023-09-29 | -85.48 | $4.97 | 4800 |
| 2023-09-26 | -20.97 | $5.37 | 1200 |
| 2023-09-22 | -16.13 | $5.40 | 14220 |
| 2023-09-19 | -14.52 | $5.41 | 3200 |
| 2023-09-12 | -67.27 | $5.06 | 7660 |
| 2023-09-11 | -27.27 | $5.28 | 6252 |
| 2023-09-08 | -43.64 | $5.19 | 3600 |
| 2023-09-07 | -14.55 | $5.35 | 5180 |
| 2023-09-06 | -29.09 | $5.27 | 1604 |
| 2023-09-05 | -30.91 | $5.26 | 3160 |
| 2023-09-01 | -29.09 | $5.27 | 2536 |
| 2023-08-30 | -69.09 | $5.05 | 880 |
| 2023-08-28 | -94.55 | $4.91 | 2560 |
| 2023-08-23 | -90.91 | $4.93 | 1164 |
| 2023-08-22 | -83.64 | $4.97 | 4000 |
| 2023-08-21 | -100.00 | $4.88 | 3768 |
| 2023-08-18 | -95.92 | $4.96 | 42180 |
| 2023-08-17 | -100.00 | $4.94 | 840 |
| 2023-08-15 | -91.89 | $5.09 | 37648 |
| 2023-08-11 | -81.08 | $5.13 | 800 |
| 2023-08-10 | -73.68 | $5.16 | 2092 |
| 2023-08-09 | -89.47 | $5.10 | 400 |
| 2023-08-08 | -100.00 | $5.06 | 3788 |
| 2023-08-07 | -93.33 | $5.16 | 4100 |
| 2023-08-04 | -100.00 | $5.14 | 800 |
| 2023-08-02 | -63.33 | $5.25 | 400 |
| 2023-08-01 | -90.00 | $5.17 | 400 |
| 2023-07-31 | -13.33 | $5.40 | 3632 |
| 2023-07-28 | -43.33 | $5.31 | 11188 |
| 2023-07-27 | -25.81 | $5.37 | 165500 |
| 2023-07-26 | -32.26 | $5.35 | 2296 |
| 2023-07-25 | -19.35 | $5.39 | 4572 |
| 2023-07-24 | -48.39 | $5.30 | 108264 |
| 2023-07-21 | -100.00 | $5.14 | 82288 |
| 2023-07-20 | -83.33 | $5.21 | 800 |
| 2023-07-19 | -66.67 | $5.28 | 40872 |
| 2023-07-18 | -33.33 | $5.42 | 54748 |
| 2023-07-17 | -71.11 | $5.27 | 6460 |
| 2023-07-14 | -84.44 | $5.21 | 118564 |
| 2023-07-13 | -66.67 | $5.29 | 96404 |
| 2023-07-12 | -97.78 | $5.15 | 32200 |
| 2023-07-11 | -68.89 | $5.28 | 36084 |
| 2023-07-10 | -59.32 | $5.24 | 91632 |
| 2023-07-06 | -68.85 | $5.17 | 4560 |
| 2023-07-05 | -48.57 | $5.25 | 30992 |
| 2023-07-03 | -30.67 | $5.36 | 12188 |
| 2023-06-30 | -35.53 | $5.32 | 4372 |
| 2023-06-29 | -29.89 | $5.33 | 13420 |
| 2023-06-28 | -21.84 | $5.40 | 41712 |
| 2023-06-27 | -34.48 | $5.29 | 7480 |
| 2023-06-26 | -33.33 | $5.30 | 11176 |
| 2023-06-23 | -29.89 | $5.33 | 22824 |
| 2023-06-22 | -3.45 | $5.56 | 69504 |
| 2023-06-21 | -10.34 | $5.50 | 42220 |
| 2023-06-20 | -8.05 | $5.52 | 39864 |
| 2023-06-16 | -12.64 | $5.48 | 1092 |
| 2023-06-15 | 0.00 | $5.59 | 30580 |
| 2023-06-14 | -8.54 | $5.47 | 284652 |
| 2023-06-13 | 0.00 | $5.45 | 5480 |
| 2023-06-12 | 0.00 | $5.29 | 800 |
| 2023-06-09 | 0.00 | $5.19 | 15184 |
| 2023-06-08 | 0.00 | $5.03 | 4200 |
| 2023-06-07 | -13.33 | $4.98 | 1740 |
| 2023-06-05 | -18.92 | $4.93 | 442824 |
| 2023-06-02 | -15.56 | $4.89 | 598884 |
| 2023-06-01 | -26.00 | $4.83 | 1092 |
| 2023-05-31 | -42.86 | $4.72 | 852 |
| 2023-05-30 | -8.93 | $4.91 | 900 |
| 2023-05-26 | -30.36 | $4.79 | 43720 |
| 2023-05-25 | -32.14 | $4.78 | 11140 |
| 2023-05-24 | -32.14 | $4.78 | 8412 |
| 2023-05-23 | -19.64 | $4.85 | 2560 |
| 2023-05-22 | -19.64 | $4.85 | 6720 |
| 2023-05-19 | -28.57 | $4.80 | 16524 |
| 2023-05-18 | -12.50 | $4.89 | 3200 |
| 2023-05-17 | -25.00 | $4.82 | 1112 |
| 2023-05-16 | -21.43 | $4.84 | 1640 |
| 2023-05-15 | -28.57 | $4.80 | 888 |
| 2023-05-12 | -16.07 | $4.87 | 5676 |
| 2023-05-11 | -21.43 | $4.84 | 4160 |
| 2023-05-10 | -16.67 | $4.85 | 14960 |
| 2023-05-09 | 0.00 | $4.96 | 6896 |
| 2023-05-08 | -14.58 | $4.63 | 12160 |
| 2023-05-04 | -26.42 | $4.56 | 7200 |
| 2023-05-03 | -37.74 | $4.50 | 8760 |
| 2023-05-02 | -32.00 | $4.51 | 3200 |
| 2023-05-01 | -18.00 | $4.58 | 18900 |
| 2023-04-26 | -28.00 | $4.53 | 8520 |
| 2023-04-25 | -18.00 | $4.58 | 9460 |
| 2023-04-21 | -8.00 | $4.63 | 3496 |
| 2023-04-20 | -24.00 | $4.55 | 2832 |
| 2023-04-19 | -16.00 | $4.59 | 10680 |
| 2023-04-18 | -16.00 | $4.59 | 1380 |
| 2023-04-17 | -16.00 | $4.59 | 22468 |
| 2023-04-14 | 0.00 | $4.67 | 138564 |
| 2023-04-13 | -10.00 | $4.62 | 365364 |
| 2023-04-12 | -2.13 | $4.63 | 26200 |
| 2023-04-11 | -13.51 | $4.49 | 15496 |
| 2023-04-03 | -14.29 | $4.47 | 2800 |
| 2023-03-23 | -62.86 | $4.30 | 400 |
| 2023-03-21 | -74.29 | $4.26 | 6460 |
| 2023-03-20 | -68.18 | $4.22 | 400 |
| 2023-03-16 | -76.09 | $4.17 | 2000 |
| 2023-03-15 | -60.87 | $4.24 | 23792 |
| 2023-03-09 | 0.00 | $4.52 | 4400 |
| 2023-03-02 | -48.84 | $4.28 | 1880 |
| 2023-03-01 | -28.26 | $4.36 | 800 |
| 2023-02-27 | -39.13 | $4.31 | 160160 |
| 2023-02-24 | -52.17 | $4.25 | 14800 |
| 2023-02-22 | -28.26 | $4.36 | 33200 |
| 2023-02-17 | -30.43 | $4.35 | 15640 |
| 2023-02-16 | -24.49 | $4.37 | 72400 |
| 2023-02-13 | 0.00 | $4.49 | 3340 |
| 2023-02-08 | -9.09 | $4.43 | 5788 |
| 2023-02-01 | -3.70 | $4.45 | 14320 |
| 2023-01-31 | 0.00 | $4.47 | 4000 |
| 2023-01-23 | 0.00 | $4.46 | 7560 |
| 2023-01-19 | -9.09 | $4.36 | 1200 |
| 2023-01-18 | 0.00 | $4.41 | 62992 |
| 2023-01-17 | 0.00 | $4.32 | 9372 |
| 2023-01-09 | -9.52 | $4.08 | 1200 |
| 2023-01-06 | -11.43 | $4.06 | 1600 |
| 2023-01-04 | -6.67 | $4.11 | 32000 |
| 2022-12-28 | -9.52 | $4.08 | 2868 |
| 2022-12-21 | -0.94 | $4.17 | 2020 |
| 2022-12-19 | -14.15 | $4.03 | 8100 |
| 2022-12-16 | -13.21 | $4.04 | 800 |
| 2022-12-15 | 0.00 | $4.18 | 400 |
| 2022-12-12 | -1.02 | $4.09 | 112 |
| 2022-12-09 | 0.00 | $4.10 | 1280 |
| 2022-12-05 | -6.38 | $4.00 | 1600 |
| 2022-12-02 | 0.00 | $4.06 | 2984 |
| 2022-11-23 | -5.81 | $3.93 | 6800 |
| 2022-11-22 | 0.00 | $3.98 | 1600 |
| 2022-11-18 | -7.50 | $3.86 | 6000 |
| 2022-11-16 | 0.00 | $3.92 | 800 |
| 2022-11-10 | 0.00 | $3.92 | 3380 |
| 2022-11-04 | 0.00 | $3.65 | 1920 |
| 2022-11-02 | -58.70 | $3.31 | 1600 |
| 2022-10-31 | -97.83 | $3.13 | 4400 |
| 2022-10-28 | -84.78 | $3.19 | 924 |
| 2022-10-24 | -84.78 | $3.19 | 7000 |
| 2022-10-21 | -82.61 | $3.20 | 3100 |
| 2022-10-18 | -100.00 | $3.12 | 9584 |
| 2022-10-14 | -78.26 | $3.22 | 37600 |
| 2022-10-13 | -86.96 | $3.18 | 1280 |
| 2022-10-10 | -80.43 | $3.21 | 1884 |
| 2022-09-29 | -100.00 | $3.12 | 744 |
| 2022-09-27 | -100.00 | $3.21 | 8008 |
| 2022-09-26 | -100.00 | $3.21 | 14692 |
| 2022-09-22 | -68.00 | $3.41 | 45980 |
| 2022-09-19 | -72.00 | $3.40 | 246400 |
| 2022-09-16 | -52.00 | $3.45 | 26400 |
| 2022-09-13 | -92.00 | $3.35 | 4704 |
| 2022-09-12 | -60.00 | $3.43 | 190404 |
| 2022-09-07 | -88.00 | $3.36 | 64860 |
| 2022-08-29 | -32.00 | $3.50 | 904 |
| 2022-08-26 | 0.00 | $3.58 | 3132 |
| 2022-08-25 | -8.00 | $3.56 | 400 |
| 2022-08-17 | -12.00 | $3.55 | 2400 |
| 2022-08-15 | -12.00 | $3.55 | 400 |
| 2022-08-11 | -12.00 | $3.55 | 1852 |
| 2022-08-10 | -50.00 | $3.51 | 10000 |
| 2022-08-09 | -55.56 | $3.49 | 692 |
| 2022-08-08 | -58.33 | $3.48 | 10400 |
| 2022-08-05 | -91.67 | $3.36 | 3404 |
| 2022-08-03 | -38.89 | $3.55 | 39272 |
| 2022-08-01 | -30.56 | $3.58 | 1940 |
| 2022-07-29 | -83.33 | $3.39 | 1020 |
| 2022-07-28 | -58.33 | $3.48 | 1600 |
| 2022-07-25 | -66.67 | $3.45 | 456 |
| 2022-07-20 | -75.00 | $3.42 | 2364 |
| 2022-07-14 | -100.00 | $3.33 | 800 |
| 2022-07-08 | -84.13 | $3.44 | 59020 |
| 2022-07-05 | -84.13 | $3.44 | 6048 |
| 2022-07-01 | -84.13 | $3.44 | 3200 |
| 2022-06-30 | -93.65 | $3.38 | 12400 |
| 2022-06-28 | -88.89 | $3.41 | 2000 |
| 2022-06-21 | -100.00 | $3.38 | 1080 |
| 2022-06-17 | -100.00 | $3.38 | 600 |
| 2022-06-14 | -87.14 | $3.50 | 1000 |
| 2022-06-06 | -64.62 | $3.69 | 840 |
| 2022-06-03 | -73.85 | $3.63 | 740 |
| 2022-06-01 | -70.77 | $3.65 | 1540 |
| 2022-05-31 | -78.87 | $3.61 | 25600 |
| 2022-05-26 | -78.02 | $3.66 | 6520 |
| 2022-05-23 | -84.54 | $3.61 | 5740 |
| 2022-05-20 | -87.04 | $3.60 | 800 |
| 2022-05-19 | -93.52 | $3.53 | 4000 |
| 2022-05-17 | -96.30 | $3.50 | 3080 |
| 2022-05-11 | -96.30 | $3.50 | 68140 |
| 2022-05-10 | -96.97 | $3.58 | 7176 |
| 2022-05-09 | -100.00 | $3.85 | 8488 |
| 2022-05-05 | -85.51 | $3.95 | 4000 |
| 2022-05-04 | -86.96 | $3.94 | 800 |
| 2022-05-03 | -85.51 | $3.95 | 14400 |
| 2022-04-29 | -85.51 | $3.95 | 1200 |
| 2022-04-26 | -100.00 | $3.85 | 2160 |
| 2022-04-25 | -100.00 | $4.00 | 880 |
| 2022-04-20 | -79.63 | $4.11 | 3756 |
| 2022-04-19 | -81.48 | $4.10 | 33144 |
| 2022-04-18 | -90.00 | $4.00 | 1200 |
| 2022-04-12 | -88.33 | $4.01 | 400 |
| 2022-04-06 | -61.67 | $4.17 | 4000 |
| 2022-03-31 | -28.33 | $4.37 | 1220 |
| 2022-03-30 | -18.33 | $4.43 | 6100 |
| 2022-03-29 | 0.00 | $4.54 | 16260 |
| 2022-03-28 | -5.80 | $4.46 | 9192 |
| 2022-03-23 | -5.80 | $4.46 | 68008 |
| 2022-03-22 | 0.00 | $4.49 | 1444 |
| 2022-03-17 | 0.00 | $4.28 | 6400 |
| 2022-03-14 | -8.33 | $4.18 | 4000 |
| 2022-03-10 | -20.83 | $4.12 | 1320 |
| 2022-03-09 | -18.75 | $4.13 | 400 |
| 2022-03-04 | -6.25 | $4.19 | 3744 |
| 2022-03-03 | 0.00 | $4.22 | 2000 |
| 2022-03-02 | -19.23 | $4.10 | 800 |
| 2022-03-01 | -25.00 | $4.05 | 22020 |
| 2022-02-28 | -23.33 | $4.06 | 8980 |
| 2022-02-25 | 0.00 | $4.20 | 400 |
| 2022-02-24 | -35.85 | $3.94 | 1260 |
| 2022-02-23 | -15.09 | $4.05 | 800 |
| 2022-02-22 | 0.00 | $4.13 | 2068 |
| 2022-02-15 | -2.17 | $4.04 | 700 |
| 2022-02-10 | 0.00 | $4.05 | 720 |
| 2022-02-03 | -17.31 | $3.85 | 2928 |
| 2022-02-02 | 0.00 | $3.94 | 400 |
| 2022-02-01 | -4.65 | $3.83 | 5920 |
| 2022-01-27 | -25.58 | $3.74 | 180860 |
| 2022-01-24 | -13.95 | $3.79 | 2088 |
| 2022-01-20 | 0.00 | $3.85 | 820 |
| 2022-01-14 | 0.00 | $3.80 | 8920 |
| 2022-01-12 | 0.00 | $3.79 | 21200 |
| 2022-01-11 | 0.00 | $3.74 | 4000 |
| 2022-01-10 | -18.75 | $3.68 | 60800 |
| 2022-01-07 | -3.13 | $3.73 | 34000 |
| 2021-12-27 | -43.75 | $3.60 | 1600 |
| 2021-12-22 | -43.75 | $3.60 | 18028 |
| 2021-12-21 | -40.63 | $3.61 | 16212 |
| 2021-12-16 | -37.50 | $3.62 | 800 |
| 2021-12-14 | -43.75 | $3.60 | 7980 |
| 2021-12-10 | -46.88 | $3.59 | 480 |
| 2021-12-09 | -43.75 | $3.60 | 1000 |
| 2021-12-07 | -43.75 | $3.60 | 3200 |
| 2021-12-06 | -100.00 | $3.42 | 2800 |
| 2021-12-01 | -100.00 | $3.43 | 28600 |
| 2021-11-29 | -100.00 | $3.47 | 4820 |
| 2021-11-24 | -46.15 | $3.62 | 215416 |
| 2021-11-19 | 0.00 | $3.74 | 2220 |
| 2021-11-18 | -26.32 | $3.62 | 18320 |
| 2021-11-17 | -26.32 | $3.62 | 4000 |
| 2021-11-15 | -21.43 | $3.61 | 10908 |
| 2021-11-11 | -28.57 | $3.59 | 1000 |
| 2021-11-10 | -28.57 | $3.59 | 26180 |
| 2021-11-09 | -32.14 | $3.58 | 2720 |
| 2021-11-08 | 0.00 | $3.67 | 608 |
| 2021-11-05 | -22.22 | $3.60 | 21628 |
| 2021-11-02 | -25.93 | $3.59 | 43672 |
| 2021-11-01 | 0.00 | $3.66 | 800 |
| 2021-10-28 | -51.85 | $3.52 | 820 |
| 2021-10-27 | -66.67 | $3.48 | 8380 |
| 2021-10-26 | -50.00 | $3.55 | 3284 |
| 2021-10-22 | -54.55 | $3.54 | 57508 |
| 2021-10-21 | -60.00 | $3.53 | 684 |
| 2021-10-19 | -60.00 | $3.53 | 708 |
| 2021-10-14 | -54.29 | $3.55 | 580 |
| 2021-10-11 | -62.86 | $3.52 | 800 |
| 2021-10-08 | -62.86 | $3.52 | 1840 |
| 2021-10-06 | -60.00 | $3.53 | 1200 |
| 2021-10-05 | -65.71 | $3.51 | 2160 |
| 2021-10-04 | -100.00 | $3.39 | 1720 |
| 2021-10-01 | -81.25 | $3.48 | 4092 |
| 2021-09-29 | -46.88 | $3.59 | 10000 |
| 2021-09-28 | -43.75 | $3.60 | 129708 |
| 2021-09-27 | -40.63 | $3.61 | 2200 |
| 2021-09-24 | -56.25 | $3.56 | 36312 |
| 2021-09-23 | -75.00 | $3.50 | 11604 |
| 2021-09-22 | -59.38 | $3.55 | 1612 |
| 2021-09-21 | -25.00 | $3.66 | 2280 |
| 2021-09-20 | -43.24 | $3.58 | 6000 |
| 2021-09-17 | -19.05 | $3.66 | 2864 |
| 2021-09-15 | -4.76 | $3.72 | 2088 |
| 2021-09-13 | -2.38 | $3.73 | 6896 |
| 2021-09-09 | 0.00 | $3.70 | 1632 |
| 2021-09-07 | -6.45 | $3.59 | 1488 |
| 2021-09-03 | -9.68 | $3.58 | 9804 |
| 2021-09-02 | -29.03 | $3.52 | 11220 |
| 2021-09-01 | -41.94 | $3.48 | 3300 |
| 2021-08-31 | -35.48 | $3.50 | 4900 |
| 2021-08-25 | -61.29 | $3.42 | 10000 |
| 2021-08-17 | -16.13 | $3.56 | 660 |
| 2021-08-16 | -16.13 | $3.56 | 5084 |
| 2021-08-13 | -22.58 | $3.54 | 600 |
| 2021-08-10 | -35.48 | $3.50 | 1320 |
| 2021-08-09 | -19.35 | $3.55 | 1700 |
| 2021-08-04 | -48.39 | $3.46 | 472 |
| 2021-08-03 | -29.03 | $3.52 | 3400 |
| 2021-08-02 | -57.58 | $3.42 | 147760 |
| 2021-07-30 | -60.87 | $3.37 | 40000 |
| 2021-07-29 | -43.48 | $3.41 | 1840 |
| 2021-07-28 | -52.17 | $3.39 | 1440 |
| 2021-07-26 | -65.22 | $3.36 | 1000 |
| 2021-07-22 | -65.22 | $3.36 | 2800 |
| 2021-07-21 | -91.30 | $3.30 | 3376 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.10
2026-07-17
Close Price
$9.74
Vol: 1000Average Directional Index - Detailed Analysis
Minimum
0.00
Average
20.66
Maximum
48.80
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.10 | $9.74 | 1000 |
| 2026-07-16 | 19.67 | $9.65 | 105400 |
| 2026-07-15 | 20.25 | $9.51 | 1 |
| 2026-07-14 | 20.85 | $9.51 | 19500 |
| 2026-07-13 | 21.47 | $9.18 | 579 |
| 2026-07-10 | 22.08 | $9.18 | 1400 |
| 2026-07-09 | 22.71 | $9.90 | 3200 |
| 2026-07-08 | 23.47 | $9.76 | 1604 |
| 2026-07-07 | 24.24 | $9.76 | 200 |
| 2026-07-06 | 25.06 | $10.25 | 2526 |
| 2026-07-02 | 25.97 | $10.86 | 1000 |
| 2026-07-01 | 26.98 | $9.93 | 1000 |
| 2026-06-30 | 27.95 | $9.93 | 1800 |
| 2026-06-29 | 28.97 | $10.10 | 430 |
| 2026-06-26 | 30.01 | $9.84 | 1312 |
| 2026-06-25 | 31.06 | $9.53 | 8044 |
| 2026-06-24 | 32.17 | $42.11 | 151 |
| 2026-06-23 | 29.70 | $42.11 | 151 |
| 2026-06-22 | 27.10 | $42.11 | 151 |
| 2026-06-18 | 24.37 | $10.53 | 3280 |
| 2026-06-17 | 24.64 | $9.89 | 604 |
| 2026-06-16 | 24.30 | $9.89 | 800 |
| 2026-06-15 | 23.95 | $9.38 | 604 |
| 2026-06-12 | 22.70 | $9.38 | 123244 |
| 2026-06-11 | 21.40 | $10.00 | 604 |
| 2026-06-10 | 20.28 | $9.66 | 26800 |
| 2026-06-09 | 19.12 | $10.70 | 240 |
| 2026-06-08 | 18.79 | $10.70 | — |
| 2026-06-05 | 18.45 | $10.70 | 120 |
| 2026-06-04 | 18.09 | $10.70 | — |
| 2026-06-03 | 17.72 | $10.70 | 120 |
| 2026-06-02 | 17.32 | $10.70 | 5292 |
| 2026-06-01 | 16.90 | $10.91 | 187600 |
| 2026-05-29 | 17.23 | $11.79 | 1600 |
| 2026-05-28 | 17.97 | $11.73 | 43004 |
| 2026-05-27 | 18.80 | $11.25 | 43004 |
| 2026-05-26 | 19.21 | $11.25 | 43004 |
| 2026-05-22 | 19.64 | $11.25 | 43004 |
| 2026-05-21 | 20.09 | $10.81 | 43004 |
| 2026-05-20 | 20.77 | $11.25 | 43004 |
| 2026-05-19 | 21.09 | $11.25 | 43004 |
| 2026-05-18 | 21.43 | $11.81 | 43004 |
| 2026-05-15 | 21.26 | $12.58 | — |
| 2026-05-14 | 20.23 | $12.58 | 43004 |
| 2026-05-13 | 19.15 | $12.58 | 43004 |
| 2026-05-12 | 18.01 | $11.48 | 43004 |
| 2026-05-11 | 17.40 | $11.48 | 483200 |
| 2026-05-08 | 16.76 | $11.52 | 5200 |
| 2026-05-07 | 15.64 | $11.39 | 1272 |
| 2026-05-06 | 14.59 | $10.63 | 5720 |
| 2026-05-05 | 13.71 | $10.40 | 540 |
| 2026-05-04 | 13.15 | $10.40 | 1200 |
| 2026-05-01 | 12.55 | $10.81 | 111200 |
| 2026-04-30 | 11.69 | $8.85 | 400 |
| 2026-04-29 | 12.25 | $8.85 | 400 |
| 2026-04-28 | 12.83 | $8.85 | 400 |
| 2026-04-27 | 13.45 | $9.18 | 1200 |
| 2026-04-24 | 13.88 | $9.63 | 840 |
| 2026-04-23 | 13.82 | $8.98 | 400 |
| 2026-04-22 | 14.40 | $8.98 | 2120 |
| 2026-04-21 | 15.01 | $9.49 | 400 |
| 2026-04-20 | 15.04 | $9.49 | 480 |
| 2026-04-17 | 15.07 | $9.60 | 4800 |
| 2026-04-16 | 15.09 | $9.94 | 2400 |
| 2026-04-15 | 15.12 | $9.45 | 900 |
| 2026-04-14 | 15.53 | $9.31 | 1600 |
| 2026-04-13 | 16.00 | $9.77 | 2880 |
| 2026-04-10 | 16.02 | $9.88 | 400 |
| 2026-04-09 | 15.88 | $9.88 | 1260 |
| 2026-04-08 | 15.74 | $9.35 | — |
| 2026-04-07 | 16.02 | $9.35 | 1600 |
| 2026-04-06 | 16.31 | $9.50 | 14800 |
| 2026-04-02 | 16.62 | $9.07 | 4000 |
| 2026-04-01 | 17.37 | $9.77 | 800 |
| 2026-03-31 | 17.69 | $8.79 | 12000 |
| 2026-03-30 | 18.14 | $9.07 | 400 |
| 2026-03-27 | 18.93 | $9.07 | 800 |
| 2026-03-26 | 19.77 | $8.74 | 4000 |
| 2026-03-25 | 20.65 | $8.80 | 400 |
| 2026-03-24 | 20.62 | $8.80 | 1636 |
| 2026-03-23 | 20.60 | $8.80 | 72000 |
| 2026-03-20 | 20.75 | $8.72 | 6000 |
| 2026-03-19 | 20.85 | $9.21 | — |
| 2026-03-18 | 21.44 | $9.21 | 11600 |
| 2026-03-17 | 22.06 | $9.00 | 3200 |
| 2026-03-16 | 22.26 | $8.90 | 440 |
| 2026-03-13 | 22.10 | $8.90 | 452 |
| 2026-03-12 | 21.92 | $8.67 | 1200 |
| 2026-03-11 | 21.42 | $8.67 | 1200 |
| 2026-03-10 | 20.88 | $8.67 | 1200 |
| 2026-03-09 | 20.32 | $8.67 | 5600 |
| 2026-03-06 | 19.73 | $9.75 | 1200 |
| 2026-03-05 | 20.12 | $9.75 | 1200 |
| 2026-03-04 | 20.53 | $9.75 | 2052 |
| 2026-03-03 | 20.96 | $9.75 | 16552 |
| 2026-03-02 | 21.41 | $10.60 | 400 |
| 2026-02-27 | 22.20 | $10.60 | 109200 |
| 2026-02-26 | 23.04 | $10.31 | 800 |
| 2026-02-25 | 24.22 | $10.79 | 7600 |
| 2026-02-24 | 25.47 | $9.94 | 8492 |
| 2026-02-23 | 26.23 | $10.63 | 400 |
| 2026-02-20 | 26.97 | $10.63 | — |
| 2026-02-19 | 27.76 | $10.63 | 448 |
| 2026-02-18 | 28.59 | $10.78 | 1200 |
| 2026-02-17 | 29.47 | $10.73 | 142400 |
| 2026-02-13 | 29.78 | $10.29 | 112800 |
| 2026-02-12 | 30.11 | $10.83 | 98800 |
| 2026-02-11 | 29.70 | $10.74 | 744196 |
| 2026-02-10 | 29.46 | $10.63 | 114544 |
| 2026-02-09 | 29.06 | $10.50 | 246504 |
| 2026-02-06 | 28.79 | $9.98 | 90504 |
| 2026-02-05 | 28.99 | $9.60 | 160400 |
| 2026-02-04 | 29.57 | $10.04 | 800 |
| 2026-02-03 | 29.45 | $10.04 | 6400 |
| 2026-02-02 | 29.33 | $10.09 | 800 |
| 2026-01-30 | 29.59 | $10.88 | — |
| 2026-01-29 | 28.25 | $10.88 | 3200 |
| 2026-01-28 | 26.83 | $10.25 | 6400 |
| 2026-01-27 | 25.54 | $10.16 | 5200 |
| 2026-01-26 | 24.57 | $10.00 | 8400 |
| 2026-01-23 | 23.54 | $10.11 | 2800 |
| 2026-01-22 | 22.69 | $9.81 | 2800 |
| 2026-01-21 | 22.11 | $9.67 | 6076 |
| 2026-01-20 | 21.68 | $9.75 | 166092 |
| 2026-01-16 | 21.18 | $9.55 | 2800 |
| 2026-01-15 | 21.06 | $9.55 | 2800 |
| 2026-01-14 | 20.94 | $9.55 | 7200 |
| 2026-01-13 | 20.81 | $9.54 | 142800 |
| 2026-01-12 | 19.95 | $9.19 | 7368 |
| 2026-01-09 | 19.65 | $9.25 | 9600 |
| 2026-01-08 | 19.34 | $9.32 | 4400 |
| 2026-01-07 | 18.66 | $9.04 | 209600 |
| 2026-01-06 | 17.95 | $9.15 | — |
| 2026-01-05 | 17.55 | $9.15 | 113600 |
| 2026-01-02 | 17.12 | $8.16 | 14476 |
| 2025-12-31 | 17.46 | $9.06 | 12000 |
| 2025-12-30 | 16.52 | $9.14 | 5668 |
| 2025-12-29 | 15.43 | $8.85 | 70888 |
| 2025-12-26 | 14.67 | $8.72 | 2800 |
| 2025-12-24 | 13.90 | $8.69 | 2000 |
| 2025-12-23 | 13.07 | $8.79 | 2400 |
| 2025-12-22 | 12.41 | $8.79 | 2400 |
| 2025-12-19 | 11.73 | $8.79 | 2400 |
| 2025-12-18 | 11.01 | $8.70 | 2400 |
| 2025-12-17 | 10.39 | $8.70 | 2400 |
| 2025-12-16 | 9.74 | $8.43 | 2400 |
| 2025-12-15 | 9.45 | $8.75 | 50932 |
| 2025-12-12 | 8.53 | $8.81 | 4840 |
| 2025-12-11 | 7.73 | $8.25 | — |
| 2025-12-10 | 7.90 | $8.25 | 824 |
| 2025-12-09 | 8.08 | $8.25 | 800 |
| 2025-12-08 | 8.26 | $8.06 | 205600 |
| 2025-12-05 | 8.54 | $8.00 | 2800 |
| 2025-12-04 | 8.71 | $8.06 | 2460 |
| 2025-12-03 | 9.04 | $7.88 | 9692 |
| 2025-12-02 | 9.38 | $8.18 | 800 |
| 2025-12-01 | 9.18 | $7.75 | 1220 |
| 2025-11-28 | 9.63 | $7.67 | 14700 |
| 2025-11-26 | 9.72 | $7.67 | 14700 |
| 2025-11-25 | 9.81 | $7.67 | — |
| 2025-11-24 | 9.90 | $7.67 | 14700 |
| 2025-11-21 | 10.00 | $7.56 | 29600 |
| 2025-11-20 | 9.86 | $7.41 | 118160 |
| 2025-11-19 | 10.18 | $7.38 | 4200 |
| 2025-11-18 | 10.46 | $7.38 | 25200 |
| 2025-11-17 | 10.75 | $7.77 | 58160 |
| 2025-11-14 | 10.86 | $7.78 | 293704 |
| 2025-11-13 | 10.85 | $7.74 | 4200 |
| 2025-11-12 | 10.92 | $7.74 | 4200 |
| 2025-11-11 | 10.99 | $7.74 | 4200 |
| 2025-11-10 | 11.07 | $7.74 | 145600 |
| 2025-11-07 | 11.15 | $7.51 | 1600 |
| 2025-11-06 | 11.60 | $7.51 | 1628 |
| 2025-11-05 | 12.08 | $7.03 | 2040 |
| 2025-11-04 | 12.57 | $6.80 | 2800 |
| 2025-11-03 | 12.02 | $7.43 | 1000 |
| 2025-10-31 | 12.58 | $7.43 | 80400 |
| 2025-10-30 | 13.16 | $7.75 | 1000 |
| 2025-10-29 | 13.17 | $7.44 | 1200 |
| 2025-10-28 | 13.83 | $7.72 | — |
| 2025-10-27 | 13.78 | $7.72 | 5600 |
| 2025-10-24 | 13.73 | $7.54 | — |
| 2025-10-23 | 14.21 | $7.54 | 5600 |
| 2025-10-22 | 14.71 | $7.41 | — |
| 2025-10-21 | 14.43 | $7.41 | — |
| 2025-10-20 | 14.14 | $7.41 | 6400 |
| 2025-10-17 | 13.83 | $6.98 | 2040 |
| 2025-10-16 | 12.87 | $7.38 | 4000 |
| 2025-10-15 | 12.91 | $7.38 | — |
| 2025-10-14 | 12.94 | $7.41 | 10000 |
| 2025-10-13 | 12.98 | $7.47 | 3600 |
| 2025-10-10 | 13.23 | $7.31 | 1240 |
| 2025-10-09 | 12.87 | $7.46 | — |
| 2025-10-08 | 12.94 | $7.46 | 1600 |
| 2025-10-07 | 13.02 | $7.32 | 3600 |
| 2025-10-06 | 12.91 | $7.48 | 2916 |
| 2025-10-03 | 12.96 | $7.36 | 1608 |
| 2025-10-02 | 13.03 | $7.27 | 1208 |
| 2025-10-01 | 12.87 | $7.33 | 840 |
| 2025-09-30 | 12.27 | $7.38 | 2860 |
| 2025-09-29 | 11.64 | $7.42 | 14000 |
| 2025-09-26 | 11.22 | $7.43 | 2400 |
| 2025-09-25 | 10.80 | $7.38 | — |
| 2025-09-24 | 10.73 | $7.38 | 15340 |
| 2025-09-23 | 10.65 | $7.38 | 804 |
| 2025-09-22 | 10.56 | $7.50 | — |
| 2025-09-19 | 10.78 | $7.50 | 1380 |
| 2025-09-18 | 11.01 | $7.38 | 580 |
| 2025-09-17 | 11.19 | $7.40 | — |
| 2025-09-16 | 11.32 | $7.40 | — |
| 2025-09-15 | 11.45 | $7.40 | — |
| 2025-09-12 | 11.59 | $7.40 | 6456 |
| 2025-09-11 | 11.73 | $7.40 | — |
| 2025-09-10 | 11.88 | $7.40 | 3600 |
| 2025-09-09 | 12.05 | $7.47 | — |
| 2025-09-08 | 12.05 | $7.47 | 6000 |
| 2025-09-05 | 12.05 | $7.18 | 1696 |
| 2025-09-04 | 12.66 | $7.17 | 400 |
| 2025-09-03 | 12.69 | $7.18 | 1240 |
| 2025-09-02 | 12.73 | $6.75 | 23696 |
| 2025-08-29 | 12.64 | $7.00 | 432 |
| 2025-08-28 | 13.12 | $7.00 | 1600 |
| 2025-08-27 | 13.62 | $6.92 | 4428 |
| 2025-08-26 | 13.97 | $6.92 | — |
| 2025-08-25 | 14.33 | $6.92 | 1200 |
| 2025-08-22 | 14.71 | $6.92 | 876 |
| 2025-08-21 | 15.06 | $6.83 | 3780 |
| 2025-08-20 | 15.42 | $6.86 | 24940 |
| 2025-08-19 | 15.69 | $6.73 | 1292 |
| 2025-08-18 | 16.50 | $6.68 | — |
| 2025-08-15 | 17.28 | $6.68 | 281600 |
| 2025-08-14 | 18.11 | $6.51 | 5740 |
| 2025-08-13 | 18.83 | $6.89 | 6080 |
| 2025-08-12 | 19.29 | $6.84 | 596 |
| 2025-08-11 | 19.87 | $6.70 | 1600 |
| 2025-08-08 | 20.49 | $6.66 | 1200 |
| 2025-08-07 | 21.53 | $6.74 | 980 |
| 2025-08-06 | 22.00 | $6.87 | 6000 |
| 2025-08-05 | 22.17 | $6.60 | 1600 |
| 2025-08-04 | 22.85 | $6.50 | 860 |
| 2025-08-01 | 23.76 | $6.50 | — |
| 2025-07-31 | 24.73 | $6.50 | — |
| 2025-07-30 | 25.74 | $6.35 | 23200 |
| 2025-07-29 | 27.10 | $6.50 | — |
| 2025-07-28 | 27.35 | $6.50 | 2400 |
| 2025-07-25 | 27.61 | $6.69 | — |
| 2025-07-24 | 27.36 | $6.69 | 1600 |
| 2025-07-23 | 27.09 | $6.47 | 40000 |
| 2025-07-22 | 27.03 | $6.21 | — |
| 2025-07-21 | 27.70 | $6.21 | — |
| 2025-07-18 | 28.41 | $6.21 | 400 |
| 2025-07-17 | 29.15 | $6.25 | 2016 |
| 2025-07-16 | 29.84 | $6.19 | — |
| 2025-07-15 | 30.67 | $6.19 | 1208 |
| 2025-07-14 | 31.54 | $6.66 | 18016 |
| 2025-07-11 | 32.45 | $6.71 | — |
| 2025-07-10 | 31.91 | $6.71 | 2000 |
| 2025-07-09 | 31.34 | $6.36 | 284800 |
| 2025-07-08 | 31.22 | $6.26 | 145212 |
| 2025-07-07 | 31.25 | $6.36 | 28820 |
| 2025-07-03 | 31.28 | $6.41 | — |
| 2025-07-02 | 30.83 | $6.41 | 3348 |
| 2025-07-01 | 30.36 | $6.45 | 7248 |
| 2025-06-30 | 29.75 | $6.45 | 8800 |
| 2025-06-27 | 29.60 | $6.28 | 1600 |
| 2025-06-26 | 29.73 | $6.27 | 9200 |
| 2025-06-25 | 29.89 | $6.26 | 808 |
| 2025-06-24 | 30.05 | $6.35 | — |
| 2025-06-23 | 29.21 | $6.35 | 26400 |
| 2025-06-20 | 28.33 | $6.25 | — |
| 2025-06-18 | 27.62 | $6.25 | — |
| 2025-06-17 | 26.87 | $6.25 | 1200 |
| 2025-06-16 | 26.08 | $6.26 | — |
| 2025-06-13 | 25.71 | $6.26 | — |
| 2025-06-12 | 25.33 | $6.26 | 400 |
| 2025-06-11 | 24.92 | $6.26 | 2400 |
| 2025-06-10 | 24.49 | $6.25 | — |
| 2025-06-09 | 24.07 | $6.25 | 1200 |
| 2025-06-06 | 23.63 | $6.39 | 16520 |
| 2025-06-05 | 22.85 | $6.63 | 2492 |
| 2025-06-04 | 22.02 | $5.95 | — |
| 2025-06-03 | 21.98 | $5.95 | — |
| 2025-06-02 | 21.94 | $5.95 | 1296 |
| 2025-05-30 | 21.90 | $6.18 | 3752 |
| 2025-05-29 | 21.34 | $6.30 | 19376 |
| 2025-05-28 | 20.45 | $6.50 | — |
| 2025-05-27 | 19.80 | $6.50 | 8028 |
| 2025-05-23 | 19.11 | $6.50 | 1680 |
| 2025-05-22 | 18.70 | $6.50 | 1320 |
| 2025-05-21 | 18.26 | $6.53 | 3600 |
| 2025-05-20 | 17.80 | $6.26 | 4952 |
| 2025-05-19 | 18.03 | $6.46 | 19200 |
| 2025-05-16 | 18.02 | $6.24 | — |
| 2025-05-15 | 18.36 | $6.24 | 4580 |
| 2025-05-14 | 18.71 | $6.62 | 7760 |
| 2025-05-13 | 18.24 | $6.13 | 800 |
| 2025-05-12 | 18.55 | $6.26 | 2400 |
| 2025-05-09 | 18.55 | $6.26 | 16180 |
| 2025-05-08 | 18.55 | $6.38 | — |
| 2025-05-07 | 18.24 | $6.38 | 26576 |
| 2025-05-06 | 17.92 | $6.16 | 6800 |
| 2025-05-05 | 17.84 | $6.19 | 12904 |
| 2025-05-02 | 17.76 | $6.00 | 5200 |
| 2025-05-01 | 18.07 | $6.25 | — |
| 2025-04-30 | 17.80 | $6.25 | — |
| 2025-04-29 | 17.52 | $6.25 | 4800 |
| 2025-04-28 | 17.22 | $6.28 | 4400 |
| 2025-04-25 | 16.62 | $6.06 | 1200 |
| 2025-04-24 | 16.40 | $6.01 | 3752 |
| 2025-04-23 | 16.28 | $5.93 | 2000 |
| 2025-04-22 | 16.29 | $5.92 | 4552 |
| 2025-04-21 | 16.31 | $5.88 | 2400 |
| 2025-04-17 | 16.16 | $5.88 | 7200 |
| 2025-04-16 | 16.01 | $5.60 | 2096 |
| 2025-04-15 | 16.11 | $5.69 | 6196 |
| 2025-04-14 | 15.93 | $5.68 | 4452 |
| 2025-04-11 | 15.74 | $5.55 | 2004 |
| 2025-04-10 | 16.05 | $5.44 | 1200 |
| 2025-04-09 | 16.54 | $5.01 | 18824 |
| 2025-04-08 | 17.07 | $5.14 | 21600 |
| 2025-04-07 | 17.57 | $5.09 | 2132 |
| 2025-04-04 | 17.78 | $5.44 | 10000 |
| 2025-04-03 | 18.35 | $5.19 | 2000 |
| 2025-04-02 | 18.22 | $5.76 | 5200 |
| 2025-04-01 | 18.80 | $5.75 | 401600 |
| 2025-03-31 | 19.55 | $5.75 | 3200 |
| 2025-03-28 | 20.23 | $6.18 | 13600 |
| 2025-03-27 | 20.45 | $6.12 | 58456 |
| 2025-03-26 | 19.93 | $6.16 | 14000 |
| 2025-03-25 | 19.68 | $6.23 | 334916 |
| 2025-03-24 | 19.09 | $6.10 | 2800 |
| 2025-03-21 | 18.65 | $6.23 | 32476 |
| 2025-03-20 | 18.19 | $6.25 | 4892 |
| 2025-03-19 | 17.19 | $6.13 | 3776 |
| 2025-03-18 | 16.32 | $6.00 | 22800 |
| 2025-03-17 | 15.41 | $6.22 | 5200 |
| 2025-03-14 | 14.49 | $5.75 | 5636 |
| 2025-03-13 | 13.76 | $5.85 | 800 |
| 2025-03-12 | 13.39 | $5.80 | 6400 |
| 2025-03-11 | 13.10 | $5.76 | 20164 |
| 2025-03-10 | 12.80 | $5.81 | 22800 |
| 2025-03-07 | 12.34 | $5.80 | 13200 |
| 2025-03-06 | 11.86 | $5.75 | 400 |
| 2025-03-05 | 11.80 | $5.68 | 400 |
| 2025-03-04 | 11.87 | $5.64 | 60420 |
| 2025-03-03 | 11.94 | $5.81 | 6400 |
| 2025-02-28 | 11.76 | $5.51 | 9672 |
| 2025-02-27 | 11.86 | $5.73 | 6000 |
| 2025-02-26 | 11.49 | $5.76 | 4080 |
| 2025-02-25 | 11.03 | $5.75 | 7600 |
| 2025-02-24 | 10.54 | $5.56 | 40400 |
| 2025-02-21 | 10.49 | $5.09 | — |
| 2025-02-20 | 10.23 | $5.09 | — |
| 2025-02-19 | 9.96 | $5.09 | 6028 |
| 2025-02-18 | 9.67 | $5.50 | — |
| 2025-02-14 | 10.08 | $5.50 | — |
| 2025-02-13 | 10.51 | $5.50 | — |
| 2025-02-12 | 10.96 | $5.50 | — |
| 2025-02-11 | 11.44 | $5.50 | — |
| 2025-02-10 | 11.94 | $5.50 | — |
| 2025-02-07 | 12.47 | $5.50 | 596 |
| 2025-02-06 | 13.03 | $5.75 | — |
| 2025-02-05 | 13.10 | $5.75 | 2400 |
| 2025-02-04 | 13.18 | $5.93 | 6016 |
| 2025-02-03 | 12.87 | $5.34 | 20000 |
| 2025-01-31 | 13.44 | $5.04 | — |
| 2025-01-30 | 13.27 | $5.04 | — |
| 2025-01-29 | 13.10 | $5.04 | — |
| 2025-01-28 | 12.91 | $5.04 | 40880 |
| 2025-01-27 | 12.72 | $5.35 | 1788 |
| 2025-01-24 | 13.12 | $5.23 | 2400 |
| 2025-01-23 | 12.94 | $5.32 | — |
| 2025-01-22 | 12.94 | $5.32 | 2540 |
| 2025-01-21 | 12.94 | $5.15 | — |
| 2025-01-17 | 12.49 | $5.15 | — |
| 2025-01-16 | 12.01 | $5.15 | 37200 |
| 2025-01-15 | 11.51 | $5.15 | 48000 |
| 2025-01-14 | 10.88 | $5.05 | — |
| 2025-01-13 | 9.97 | $5.05 | 43380 |
| 2025-01-10 | 9.01 | $5.36 | — |
| 2025-01-08 | 8.75 | $5.36 | 4400 |
| 2025-01-07 | 8.49 | $5.31 | 6044 |
| 2025-01-06 | 8.61 | $5.50 | 400 |
| 2025-01-03 | 8.99 | $5.36 | — |
| 2025-01-02 | 9.23 | $5.36 | 18556 |
| 2024-12-31 | 9.48 | $5.38 | 432 |
| 2024-12-23 | 9.95 | $5.17 | 46284 |
| 2024-12-20 | 10.23 | $4.96 | 1924 |
| 2024-12-19 | 10.38 | $5.18 | 8888 |
| 2024-12-18 | 10.89 | $5.18 | 164164 |
| 2024-12-17 | 11.42 | $5.25 | 227124 |
| 2024-12-13 | 11.84 | $5.46 | 60896 |
| 2024-12-12 | 12.00 | $5.63 | 6440 |
| 2024-12-11 | 11.63 | $5.53 | 50032 |
| 2024-12-10 | 11.41 | $5.50 | 1280 |
| 2024-12-05 | 11.23 | $5.45 | 3600 |
| 2024-12-04 | 11.03 | $5.20 | 2000 |
| 2024-12-02 | 11.32 | $5.43 | 9760 |
| 2024-11-26 | 11.53 | $5.06 | 408 |
| 2024-11-21 | 11.25 | $5.11 | 5076 |
| 2024-11-20 | 10.96 | $5.18 | 23052 |
| 2024-11-18 | 10.88 | $5.14 | 2800 |
| 2024-11-14 | 10.80 | $5.21 | 7576 |
| 2024-11-11 | 10.62 | $5.11 | 3944 |
| 2024-11-08 | 10.44 | $5.58 | 3472 |
| 2024-11-07 | 10.43 | $5.68 | 920 |
| 2024-11-06 | 10.70 | $5.41 | 2000 |
| 2024-11-05 | 10.99 | $5.30 | 1028 |
| 2024-11-01 | 11.04 | $5.32 | 10180 |
| 2024-10-28 | 11.09 | $5.49 | 1600 |
| 2024-10-24 | 11.25 | $5.32 | 3412 |
| 2024-10-23 | 11.05 | $5.30 | 58296 |
| 2024-10-22 | 11.10 | $5.21 | 10400 |
| 2024-10-16 | 10.93 | $5.51 | 1120 |
| 2024-10-14 | 11.30 | $5.63 | 2000 |
| 2024-10-10 | 11.85 | $5.74 | 456 |
| 2024-10-07 | 12.20 | $5.50 | 22480 |
| 2024-10-01 | 12.73 | $5.68 | 3240 |
| 2024-09-24 | 13.24 | $5.66 | 400 |
| 2024-09-23 | 13.49 | $5.75 | 3800 |
| 2024-09-19 | 13.76 | $5.54 | 1440 |
| 2024-09-13 | 14.41 | $5.86 | 2372 |
| 2024-09-11 | 15.10 | $5.54 | 4744 |
| 2024-09-05 | 15.73 | $5.74 | 1600 |
| 2024-08-28 | 16.36 | $5.49 | 32792 |
| 2024-08-22 | 16.94 | $5.49 | 3756 |
| 2024-08-19 | 17.55 | $6.00 | 1276 |
| 2024-08-15 | 18.19 | $5.73 | 28800 |
| 2024-08-14 | 18.36 | $5.75 | 2200 |
| 2024-08-12 | 18.56 | $5.41 | 948 |
| 2024-08-07 | 18.06 | $5.44 | 25964 |
| 2024-08-06 | 17.58 | $4.94 | 10060 |
| 2024-08-05 | 16.61 | $5.09 | 141208 |
| 2024-08-02 | 15.16 | $5.50 | 8576 |
| 2024-08-01 | 14.51 | $6.08 | 924 |
| 2024-07-31 | 15.26 | $6.24 | 14204 |
| 2024-07-29 | 15.59 | $6.23 | 1008 |
| 2024-07-25 | 15.97 | $6.11 | 1400 |
| 2024-07-24 | 16.68 | $6.21 | 540 |
| 2024-07-23 | 17.10 | $6.35 | 11480 |
| 2024-07-18 | 17.09 | $6.21 | 1208 |
| 2024-07-17 | 17.46 | $6.45 | 15208 |
| 2024-07-16 | 16.96 | $6.46 | 78204 |
| 2024-07-15 | 16.42 | $6.31 | 27008 |
| 2024-07-12 | 16.10 | $6.31 | 1940 |
| 2024-07-11 | 15.94 | $6.31 | 840 |
| 2024-07-10 | 15.76 | $6.31 | 1212 |
| 2024-07-09 | 15.80 | $6.30 | 2160 |
| 2024-07-08 | 15.87 | $6.21 | 2704 |
| 2024-07-05 | 16.16 | $6.44 | 21804 |
| 2024-07-03 | 15.90 | $6.36 | 30400 |
| 2024-06-28 | 15.77 | $6.25 | 10240 |
| 2024-06-27 | 15.82 | $6.19 | 18688 |
| 2024-06-26 | 16.16 | $6.00 | 1428 |
| 2024-06-25 | 16.95 | $6.01 | 2368 |
| 2024-06-24 | 17.82 | $6.08 | 33792 |
| 2024-06-21 | 18.61 | $6.10 | 1240 |
| 2024-06-20 | 19.43 | $6.05 | 18400 |
| 2024-06-18 | 20.41 | $6.16 | 27800 |
| 2024-06-17 | 21.41 | $6.25 | 648 |
| 2024-06-14 | 21.84 | $6.35 | 8848 |
| 2024-06-13 | 22.29 | $6.25 | 1200 |
| 2024-06-12 | 23.07 | $6.45 | 15820 |
| 2024-06-11 | 23.38 | $6.47 | 8220 |
| 2024-06-07 | 23.55 | $6.40 | 41232 |
| 2024-06-06 | 24.24 | $6.40 | 26056 |
| 2024-06-05 | 25.01 | $6.43 | 30412 |
| 2024-06-04 | 25.79 | $6.49 | 2500 |
| 2024-05-31 | 26.39 | $6.49 | 1360 |
| 2024-05-30 | 27.01 | $6.59 | 760 |
| 2024-05-29 | 27.39 | $6.38 | 7364 |
| 2024-05-28 | 28.22 | $6.51 | 6092 |
| 2024-05-24 | 28.72 | $6.56 | 24360 |
| 2024-05-23 | 29.09 | $6.57 | 2120 |
| 2024-05-22 | 29.48 | $6.52 | 4096 |
| 2024-05-21 | 29.98 | $6.83 | 40400 |
| 2024-05-20 | 29.56 | $6.78 | 2400 |
| 2024-05-17 | 29.19 | $6.58 | 8680 |
| 2024-05-16 | 29.13 | $6.65 | 1200 |
| 2024-05-15 | 28.83 | $6.56 | 2628 |
| 2024-05-13 | 28.52 | $6.65 | 3744 |
| 2024-05-10 | 28.44 | $6.82 | 644 |
| 2024-05-09 | 27.79 | $6.71 | 21204 |
| 2024-05-08 | 27.10 | $6.77 | 8220 |
| 2024-05-07 | 26.54 | $6.92 | 9508 |
| 2024-05-06 | 25.81 | $7.08 | 25572 |
| 2024-05-03 | 24.37 | $6.98 | 31508 |
| 2024-05-02 | 22.97 | $6.99 | 7896 |
| 2024-05-01 | 21.61 | $6.55 | 860 |
| 2024-04-30 | 20.88 | $6.66 | 5080 |
| 2024-04-29 | 20.11 | $6.65 | 7148 |
| 2024-04-26 | 19.30 | $6.25 | 2780 |
| 2024-04-23 | 19.25 | $6.15 | 2040 |
| 2024-04-18 | 19.44 | $6.08 | 2404 |
| 2024-04-16 | 19.81 | $6.04 | 2424 |
| 2024-04-15 | 20.04 | $6.25 | 9000 |
| 2024-04-09 | 19.52 | $6.19 | 6160 |
| 2024-04-08 | 18.99 | $6.09 | 1528 |
| 2024-04-04 | 18.82 | $6.16 | 5236 |
| 2024-04-03 | 18.63 | $6.03 | 5228 |
| 2024-04-01 | 18.67 | $6.00 | 2780 |
| 2024-03-26 | 18.85 | $6.08 | 800 |
| 2024-03-25 | 18.77 | $6.08 | 1464 |
| 2024-03-21 | 18.69 | $6.08 | 2160 |
| 2024-03-19 | 18.60 | $6.00 | 2108 |
| 2024-03-15 | 18.79 | $5.82 | 2140 |
| 2024-03-14 | 19.40 | $5.75 | 7000 |
| 2024-03-13 | 20.13 | $5.73 | 1980 |
| 2024-03-08 | 21.04 | $5.99 | 7224 |
| 2024-03-07 | 20.85 | $6.09 | 30168 |
| 2024-03-06 | 20.86 | $6.08 | 8604 |
| 2024-03-05 | 20.90 | $5.88 | 1700 |
| 2024-03-04 | 21.11 | $5.88 | 15020 |
| 2024-03-01 | 21.46 | $5.92 | 10916 |
| 2024-02-29 | 21.82 | $5.86 | 13576 |
| 2024-02-28 | 21.89 | $5.88 | 2760 |
| 2024-02-27 | 21.92 | $6.00 | 10180 |
| 2024-02-26 | 21.58 | $6.05 | 16604 |
| 2024-02-23 | 21.12 | $6.00 | 1060 |
| 2024-02-22 | 20.87 | $5.96 | 4308 |
| 2024-02-21 | 20.67 | $5.90 | 880 |
| 2024-02-20 | 20.56 | $5.76 | 36800 |
| 2024-02-15 | 20.70 | $5.76 | 1792 |
| 2024-02-13 | 20.85 | $5.60 | 1000 |
| 2024-02-12 | 21.30 | $5.46 | 680 |
| 2024-02-09 | 22.05 | $5.44 | 3120 |
| 2024-02-02 | 22.84 | $5.87 | 900 |
| 2024-01-31 | 22.42 | $5.73 | 636 |
| 2024-01-30 | 22.22 | $5.49 | 2648 |
| 2024-01-29 | 22.49 | $5.72 | 2800 |
| 2024-01-26 | 22.32 | $5.59 | 3168 |
| 2024-01-25 | 22.41 | $5.56 | 5240 |
| 2024-01-18 | 22.51 | $5.70 | 17988 |
| 2024-01-17 | 21.95 | $5.59 | 358412 |
| 2024-01-16 | 21.56 | $5.68 | 4252 |
| 2024-01-12 | 20.82 | $5.65 | 359812 |
| 2024-01-11 | 20.05 | $5.50 | 404 |
| 2024-01-09 | 19.65 | $5.45 | 2400 |
| 2024-01-04 | 19.33 | $5.25 | 1000 |
| 2024-01-03 | 19.43 | $5.36 | 400 |
| 2024-01-02 | 19.15 | $5.50 | 20820 |
| 2023-12-29 | 18.86 | $5.38 | 2000 |
| 2023-12-28 | 18.89 | $5.47 | 2768 |
| 2023-12-27 | 18.70 | $5.48 | 592 |
| 2023-12-26 | 18.39 | $5.34 | 464 |
| 2023-12-22 | 18.37 | $5.35 | 294548 |
| 2023-12-21 | 18.34 | $5.29 | 98104 |
| 2023-12-20 | 18.02 | $5.21 | 1020 |
| 2023-12-19 | 18.23 | $5.21 | 13820 |
| 2023-12-18 | 18.44 | $5.14 | 400 |
| 2023-12-15 | 18.95 | $5.30 | 1200 |
| 2023-12-11 | 19.00 | $5.27 | 9976 |
| 2023-12-07 | 19.05 | $5.38 | 3700 |
| 2023-12-05 | 18.76 | $5.14 | 400 |
| 2023-12-04 | 18.97 | $5.32 | 13276 |
| 2023-12-01 | 18.68 | $5.34 | 5732 |
| 2023-11-30 | 18.39 | $5.21 | 1800 |
| 2023-11-29 | 18.37 | $5.25 | 18180 |
| 2023-11-27 | 18.23 | $5.32 | 416 |
| 2023-11-24 | 17.85 | $5.47 | 2400 |
| 2023-11-22 | 17.45 | $5.28 | 1960 |
| 2023-11-20 | 17.40 | $5.38 | 3028 |
| 2023-11-16 | 17.36 | $5.39 | 1840 |
| 2023-11-15 | 16.75 | $5.42 | 3260 |
| 2023-11-14 | 16.08 | $5.43 | 5264 |
| 2023-11-13 | 15.38 | $5.30 | 400 |
| 2023-11-07 | 14.98 | $5.33 | 205768 |
| 2023-11-06 | 14.48 | $5.30 | 2600 |
| 2023-11-03 | 13.95 | $5.20 | 1372 |
| 2023-10-31 | 13.90 | $4.88 | 5644 |
| 2023-10-30 | 14.58 | $4.98 | 3500 |
| 2023-10-25 | 14.97 | $4.88 | 7000 |
| 2023-10-24 | 15.63 | $4.79 | 6400 |
| 2023-10-18 | 16.35 | $4.92 | 4800 |
| 2023-10-13 | 16.97 | $4.96 | 6200 |
| 2023-10-12 | 17.51 | $5.04 | 67804 |
| 2023-10-06 | 17.92 | $4.84 | 1048 |
| 2023-10-04 | 18.86 | $4.75 | 1264 |
| 2023-10-03 | 19.61 | $4.83 | 4216 |
| 2023-10-02 | 20.56 | $4.97 | 1600 |
| 2023-09-29 | 21.30 | $4.97 | 4800 |
| 2023-09-26 | 22.09 | $5.37 | 1200 |
| 2023-09-22 | 21.65 | $5.40 | 14220 |
| 2023-09-19 | 21.18 | $5.41 | 3200 |
| 2023-09-12 | 20.23 | $5.06 | 7660 |
| 2023-09-11 | 20.19 | $5.28 | 6252 |
| 2023-09-08 | 19.52 | $5.19 | 3600 |
| 2023-09-07 | 19.03 | $5.35 | 5180 |
| 2023-09-06 | 18.24 | $5.27 | 1604 |
| 2023-09-05 | 17.60 | $5.26 | 3160 |
| 2023-09-01 | 16.93 | $5.27 | 2536 |
| 2023-08-30 | 16.63 | $5.05 | 880 |
| 2023-08-28 | 17.03 | $4.91 | 2560 |
| 2023-08-23 | 17.45 | $4.93 | 1164 |
| 2023-08-22 | 18.00 | $4.97 | 4000 |
| 2023-08-21 | 18.58 | $4.88 | 3768 |
| 2023-08-18 | 18.83 | $4.96 | 42180 |
| 2023-08-17 | 19.38 | $4.94 | 840 |
| 2023-08-15 | 19.97 | $5.09 | 37648 |
| 2023-08-11 | 20.85 | $5.13 | 800 |
| 2023-08-10 | 21.61 | $5.16 | 2092 |
| 2023-08-09 | 22.32 | $5.10 | 400 |
| 2023-08-08 | 23.38 | $5.06 | 3788 |
| 2023-08-07 | 24.49 | $5.16 | 4100 |
| 2023-08-04 | 25.28 | $5.14 | 800 |
| 2023-08-02 | 26.19 | $5.25 | 400 |
| 2023-08-01 | 26.68 | $5.17 | 400 |
| 2023-07-31 | 27.46 | $5.40 | 3632 |
| 2023-07-28 | 27.61 | $5.31 | 11188 |
| 2023-07-27 | 28.06 | $5.37 | 165500 |
| 2023-07-26 | 28.28 | $5.35 | 2296 |
| 2023-07-25 | 28.68 | $5.39 | 4572 |
| 2023-07-24 | 28.63 | $5.30 | 108264 |
| 2023-07-21 | 28.85 | $5.14 | 82288 |
| 2023-07-20 | 29.19 | $5.21 | 800 |
| 2023-07-19 | 29.74 | $5.28 | 40872 |
| 2023-07-18 | 29.79 | $5.42 | 54748 |
| 2023-07-17 | 29.85 | $5.27 | 6460 |
| 2023-07-14 | 29.65 | $5.21 | 118564 |
| 2023-07-13 | 29.71 | $5.29 | 96404 |
| 2023-07-12 | 29.78 | $5.15 | 32200 |
| 2023-07-11 | 30.39 | $5.28 | 36084 |
| 2023-07-10 | 30.82 | $5.24 | 91632 |
| 2023-07-06 | 31.28 | $5.17 | 4560 |
| 2023-07-05 | 32.01 | $5.25 | 30992 |
| 2023-07-03 | 32.45 | $5.36 | 12188 |
| 2023-06-30 | 32.56 | $5.32 | 4372 |
| 2023-06-29 | 32.75 | $5.33 | 13420 |
| 2023-06-28 | 32.95 | $5.40 | 41712 |
| 2023-06-27 | 32.82 | $5.29 | 7480 |
| 2023-06-26 | 32.96 | $5.30 | 11176 |
| 2023-06-23 | 33.13 | $5.33 | 22824 |
| 2023-06-22 | 33.18 | $5.56 | 69504 |
| 2023-06-21 | 32.05 | $5.50 | 42220 |
| 2023-06-20 | 30.97 | $5.52 | 39864 |
| 2023-06-16 | 29.77 | $5.48 | 1092 |
| 2023-06-15 | 28.64 | $5.59 | 30580 |
| 2023-06-14 | 27.44 | $5.47 | 284652 |
| 2023-06-13 | 26.27 | $5.45 | 5480 |
| 2023-06-12 | 25.21 | $5.29 | 800 |
| 2023-06-09 | 24.41 | $5.19 | 15184 |
| 2023-06-08 | 23.80 | $5.03 | 4200 |
| 2023-06-07 | 23.59 | $4.98 | 1740 |
| 2023-06-05 | 23.39 | $4.93 | 442824 |
| 2023-06-02 | 23.24 | $4.89 | 598884 |
| 2023-06-01 | 23.28 | $4.83 | 1092 |
| 2023-05-31 | 23.63 | $4.72 | 852 |
| 2023-05-30 | 24.36 | $4.91 | 900 |
| 2023-05-26 | 24.21 | $4.79 | 43720 |
| 2023-05-25 | 24.28 | $4.78 | 11140 |
| 2023-05-24 | 24.55 | $4.78 | 8412 |
| 2023-05-23 | 24.84 | $4.85 | 2560 |
| 2023-05-22 | 25.15 | $4.85 | 6720 |
| 2023-05-19 | 24.81 | $4.80 | 16524 |
| 2023-05-18 | 24.58 | $4.89 | 3200 |
| 2023-05-17 | 24.01 | $4.82 | 1112 |
| 2023-05-16 | 23.59 | $4.84 | 1640 |
| 2023-05-15 | 23.05 | $4.80 | 888 |
| 2023-05-12 | 22.59 | $4.87 | 5676 |
| 2023-05-11 | 22.10 | $4.84 | 4160 |
| 2023-05-10 | 21.39 | $4.85 | 14960 |
| 2023-05-09 | 20.65 | $4.96 | 6896 |
| 2023-05-08 | 19.86 | $4.63 | 12160 |
| 2023-05-04 | 19.77 | $4.56 | 7200 |
| 2023-05-03 | 19.97 | $4.50 | 8760 |
| 2023-05-02 | 20.18 | $4.51 | 3200 |
| 2023-05-01 | 21.04 | $4.58 | 18900 |
| 2023-04-26 | 21.43 | $4.53 | 8520 |
| 2023-04-25 | 21.91 | $4.58 | 9460 |
| 2023-04-21 | 22.41 | $4.63 | 3496 |
| 2023-04-20 | 22.37 | $4.55 | 2832 |
| 2023-04-19 | 22.53 | $4.59 | 10680 |
| 2023-04-18 | 22.52 | $4.59 | 1380 |
| 2023-04-17 | 22.56 | $4.59 | 22468 |
| 2023-04-14 | 22.61 | $4.67 | 138564 |
| 2023-04-13 | 22.49 | $4.62 | 365364 |
| 2023-04-12 | 22.07 | $4.63 | 26200 |
| 2023-04-11 | 21.69 | $4.49 | 15496 |
| 2023-04-03 | 21.53 | $4.47 | 2800 |
| 2023-03-23 | 21.54 | $4.30 | 400 |
| 2023-03-21 | 22.02 | $4.26 | 6460 |
| 2023-03-20 | 22.52 | $4.22 | 400 |
| 2023-03-16 | 23.37 | $4.17 | 2000 |
| 2023-03-15 | 24.42 | $4.24 | 23792 |
| 2023-03-09 | 25.29 | $4.52 | 4400 |
| 2023-03-02 | 25.21 | $4.28 | 1880 |
| 2023-03-01 | 25.87 | $4.36 | 800 |
| 2023-02-27 | 26.17 | $4.31 | 160160 |
| 2023-02-24 | 26.66 | $4.25 | 14800 |
| 2023-02-22 | 27.24 | $4.36 | 33200 |
| 2023-02-17 | 27.33 | $4.35 | 15640 |
| 2023-02-16 | 27.48 | $4.37 | 72400 |
| 2023-02-13 | 27.55 | $4.49 | 3340 |
| 2023-02-08 | 27.02 | $4.43 | 5788 |
| 2023-02-01 | 26.48 | $4.45 | 14320 |
| 2023-01-31 | 25.99 | $4.47 | 4000 |
| 2023-01-23 | 25.37 | $4.46 | 7560 |
| 2023-01-19 | 24.75 | $4.36 | 1200 |
| 2023-01-18 | 24.30 | $4.41 | 62992 |
| 2023-01-17 | 23.61 | $4.32 | 9372 |
| 2023-01-09 | 23.07 | $4.08 | 1200 |
| 2023-01-06 | 23.10 | $4.06 | 1600 |
| 2023-01-04 | 23.18 | $4.11 | 32000 |
| 2022-12-28 | 23.05 | $4.08 | 2868 |
| 2022-12-21 | 23.02 | $4.17 | 2020 |
| 2022-12-19 | 22.60 | $4.03 | 8100 |
| 2022-12-16 | 22.35 | $4.04 | 800 |
| 2022-12-15 | 22.22 | $4.18 | 400 |
| 2022-12-12 | 21.45 | $4.09 | 112 |
| 2022-12-09 | 20.85 | $4.10 | 1280 |
| 2022-12-05 | 20.17 | $4.00 | 1600 |
| 2022-12-02 | 19.59 | $4.06 | 2984 |
| 2022-11-23 | 18.97 | $3.93 | 6800 |
| 2022-11-22 | 18.62 | $3.98 | 1600 |
| 2022-11-18 | 18.05 | $3.86 | 6000 |
| 2022-11-16 | 17.73 | $3.92 | 800 |
| 2022-11-10 | 17.15 | $3.92 | 3380 |
| 2022-11-04 | 16.54 | $3.65 | 1920 |
| 2022-11-02 | 16.55 | $3.31 | 1600 |
| 2022-10-31 | 17.10 | $3.13 | 4400 |
| 2022-10-28 | 16.81 | $3.19 | 924 |
| 2022-10-24 | 16.71 | $3.19 | 7000 |
| 2022-10-21 | 16.61 | $3.20 | 3100 |
| 2022-10-18 | 16.53 | $3.12 | 9584 |
| 2022-10-14 | 16.16 | $3.22 | 37600 |
| 2022-10-13 | 16.10 | $3.18 | 1280 |
| 2022-10-10 | 15.83 | $3.21 | 1884 |
| 2022-09-29 | 15.65 | $3.12 | 744 |
| 2022-09-27 | 14.92 | $3.21 | 8008 |
| 2022-09-26 | 14.41 | $3.21 | 14692 |
| 2022-09-22 | 13.87 | $3.41 | 45980 |
| 2022-09-19 | 13.98 | $3.40 | 246400 |
| 2022-09-16 | 14.05 | $3.45 | 26400 |
| 2022-09-13 | 14.38 | $3.35 | 4704 |
| 2022-09-12 | 14.26 | $3.43 | 190404 |
| 2022-09-07 | 14.42 | $3.36 | 64860 |
| 2022-08-29 | 14.25 | $3.50 | 904 |
| 2022-08-26 | 14.76 | $3.58 | 3132 |
| 2022-08-25 | 15.39 | $3.56 | 400 |
| 2022-08-17 | 16.15 | $3.55 | 2400 |
| 2022-08-15 | 17.00 | $3.55 | 400 |
| 2022-08-11 | 17.89 | $3.55 | 1852 |
| 2022-08-10 | 18.83 | $3.51 | 10000 |
| 2022-08-09 | 19.65 | $3.49 | 692 |
| 2022-08-08 | 20.44 | $3.48 | 10400 |
| 2022-08-05 | 21.23 | $3.36 | 3404 |
| 2022-08-03 | 21.56 | $3.55 | 39272 |
| 2022-08-01 | 22.49 | $3.58 | 1940 |
| 2022-07-29 | 23.46 | $3.39 | 1020 |
| 2022-07-28 | 23.61 | $3.48 | 1600 |
| 2022-07-25 | 23.97 | $3.45 | 456 |
| 2022-07-20 | 24.20 | $3.42 | 2364 |
| 2022-07-14 | 24.29 | $3.33 | 800 |
| 2022-07-08 | 23.91 | $3.44 | 59020 |
| 2022-07-05 | 23.75 | $3.44 | 6048 |
| 2022-07-01 | 23.67 | $3.44 | 3200 |
| 2022-06-30 | 23.39 | $3.38 | 12400 |
| 2022-06-28 | 22.76 | $3.41 | 2000 |
| 2022-06-21 | 22.10 | $3.38 | 1080 |
| 2022-06-17 | 21.51 | $3.38 | 600 |
| 2022-06-14 | 20.89 | $3.50 | 1000 |
| 2022-06-06 | 20.30 | $3.69 | 840 |
| 2022-06-03 | 20.47 | $3.63 | 740 |
| 2022-06-01 | 20.35 | $3.65 | 1540 |
| 2022-05-31 | 20.30 | $3.61 | 25600 |
| 2022-05-26 | 20.10 | $3.66 | 6520 |
| 2022-05-23 | 20.09 | $3.61 | 5740 |
| 2022-05-20 | 19.85 | $3.60 | 800 |
| 2022-05-19 | 19.69 | $3.53 | 4000 |
| 2022-05-17 | 19.25 | $3.50 | 3080 |
| 2022-05-11 | 18.61 | $3.50 | 68140 |
| 2022-05-10 | 17.93 | $3.58 | 7176 |
| 2022-05-09 | 17.43 | $3.85 | 8488 |
| 2022-05-05 | 17.74 | $3.95 | 4000 |
| 2022-05-04 | 18.42 | $3.94 | 800 |
| 2022-05-03 | 19.10 | $3.95 | 14400 |
| 2022-04-29 | 19.84 | $3.95 | 1200 |
| 2022-04-26 | 20.63 | $3.85 | 2160 |
| 2022-04-25 | 21.09 | $4.00 | 880 |
| 2022-04-20 | 22.06 | $4.11 | 3756 |
| 2022-04-19 | 23.04 | $4.10 | 33144 |
| 2022-04-18 | 24.03 | $4.00 | 1200 |
| 2022-04-12 | 25.13 | $4.01 | 400 |
| 2022-04-06 | 26.33 | $4.17 | 4000 |
| 2022-03-31 | 27.35 | $4.37 | 1220 |
| 2022-03-30 | 27.49 | $4.43 | 6100 |
| 2022-03-29 | 27.39 | $4.54 | 16260 |
| 2022-03-28 | 26.93 | $4.46 | 9192 |
| 2022-03-23 | 26.54 | $4.46 | 68008 |
| 2022-03-22 | 26.13 | $4.49 | 1444 |
| 2022-03-17 | 25.56 | $4.28 | 6400 |
| 2022-03-14 | 25.47 | $4.18 | 4000 |
| 2022-03-10 | 25.67 | $4.12 | 1320 |
| 2022-03-09 | 26.03 | $4.13 | 400 |
| 2022-03-04 | 26.36 | $4.19 | 3744 |
| 2022-03-03 | 26.58 | $4.22 | 2000 |
| 2022-03-02 | 26.55 | $4.10 | 800 |
| 2022-03-01 | 26.84 | $4.05 | 22020 |
| 2022-02-28 | 27.26 | $4.06 | 8980 |
| 2022-02-25 | 27.66 | $4.20 | 400 |
| 2022-02-24 | 27.49 | $3.94 | 1260 |
| 2022-02-23 | 28.03 | $4.05 | 800 |
| 2022-02-22 | 28.06 | $4.13 | 2068 |
| 2022-02-15 | 27.66 | $4.04 | 700 |
| 2022-02-10 | 27.48 | $4.05 | 720 |
| 2022-02-03 | 27.25 | $3.85 | 2928 |
| 2022-02-02 | 27.63 | $3.94 | 400 |
| 2022-02-01 | 27.26 | $3.83 | 5920 |
| 2022-01-27 | 27.25 | $3.74 | 180860 |
| 2022-01-24 | 27.47 | $3.79 | 2088 |
| 2022-01-20 | 27.57 | $3.85 | 820 |
| 2022-01-14 | 27.07 | $3.80 | 8920 |
| 2022-01-12 | 26.72 | $3.79 | 21200 |
| 2022-01-11 | 26.38 | $3.74 | 4000 |
| 2022-01-10 | 26.20 | $3.68 | 60800 |
| 2022-01-07 | 26.11 | $3.73 | 34000 |
| 2021-12-27 | 25.69 | $3.60 | 1600 |
| 2021-12-22 | 25.72 | $3.60 | 18028 |
| 2021-12-21 | 25.74 | $3.61 | 16212 |
| 2021-12-16 | 25.71 | $3.62 | 800 |
| 2021-12-14 | 25.61 | $3.60 | 7980 |
| 2021-12-10 | 25.75 | $3.59 | 480 |
| 2021-12-09 | 25.92 | $3.60 | 1000 |
| 2021-12-07 | 26.06 | $3.60 | 3200 |
| 2021-12-06 | 26.54 | $3.42 | 2800 |
| 2021-12-01 | 27.78 | $3.43 | 28600 |
| 2021-11-29 | 29.03 | $3.47 | 4820 |
| 2021-11-24 | 30.16 | $3.62 | 215416 |
| 2021-11-19 | 30.54 | $3.74 | 2220 |
| 2021-11-18 | 30.94 | $3.62 | 18320 |
| 2021-11-17 | 31.83 | $3.62 | 4000 |
| 2021-11-15 | 32.65 | $3.61 | 10908 |
| 2021-11-11 | 33.55 | $3.59 | 1000 |
| 2021-11-10 | 34.58 | $3.59 | 26180 |
| 2021-11-09 | 35.62 | $3.58 | 2720 |
| 2021-11-08 | 36.74 | $3.67 | 608 |
| 2021-11-05 | 37.49 | $3.60 | 21628 |
| 2021-11-02 | 38.44 | $3.59 | 43672 |
| 2021-11-01 | 39.53 | $3.66 | 800 |
| 2021-10-28 | 39.75 | $3.52 | 820 |
| 2021-10-27 | 40.40 | $3.48 | 8380 |
| 2021-10-26 | 41.23 | $3.55 | 3284 |
| 2021-10-22 | 41.69 | $3.54 | 57508 |
| 2021-10-21 | 42.17 | $3.53 | 684 |
| 2021-10-19 | 42.77 | $3.53 | 708 |
| 2021-10-14 | 43.39 | $3.55 | 580 |
| 2021-10-11 | 43.95 | $3.52 | 800 |
| 2021-10-08 | 44.61 | $3.52 | 1840 |
| 2021-10-06 | 45.31 | $3.53 | 1200 |
| 2021-10-05 | 46.00 | $3.51 | 2160 |
| 2021-10-04 | 46.77 | $3.39 | 1720 |
| 2021-10-01 | 47.67 | $3.48 | 4092 |
| 2021-09-29 | 48.24 | $3.59 | 10000 |
| 2021-09-28 | 48.52 | $3.60 | 129708 |
| 2021-09-27 | 48.58 | $3.61 | 2200 |
| 2021-09-24 | 48.60 | $3.56 | 36312 |
| 2021-09-23 | 48.70 | $3.50 | 11604 |
| 2021-09-22 | 48.80 | $3.55 | 1612 |
| 2021-09-21 | 48.71 | $3.66 | 2280 |
| 2021-09-20 | 48.15 | $3.58 | 6000 |
| 2021-09-17 | 47.62 | $3.66 | 2864 |
| 2021-09-15 | 46.73 | $3.72 | 2088 |
| 2021-09-13 | 45.52 | $3.73 | 6896 |
| 2021-09-09 | 44.21 | $3.70 | 1632 |
| 2021-09-07 | 42.86 | $3.59 | 1488 |
| 2021-09-03 | 41.52 | $3.58 | 9804 |
| 2021-09-02 | 40.07 | $3.52 | 11220 |
| 2021-09-01 | 38.55 | $3.48 | 3300 |
| 2021-08-31 | 37.01 | $3.50 | 4900 |
| 2021-08-25 | 35.39 | $3.42 | 10000 |
| 2021-08-17 | 33.71 | $3.56 | 660 |
| 2021-08-16 | 31.47 | $3.56 | 5084 |
| 2021-08-13 | 29.11 | $3.54 | 600 |
| 2021-08-10 | 26.64 | $3.50 | 1320 |
| 2021-08-09 | 24.05 | $3.55 | 1700 |
| 2021-08-04 | 21.18 | $3.46 | 472 |
| 2021-08-03 | 18.19 | $3.52 | 3400 |
| 2021-08-02 | 14.93 | $3.42 | 147760 |
| 2021-07-30 | 11.49 | $3.37 | 40000 |
| 2021-07-29 | 7.95 | $3.41 | 1840 |
| 2021-07-28 | 4.23 | $3.39 | 1440 |
| 2021-07-26 | 0.20 | $3.36 | 1000 |
| 2021-07-22 | 0.00 | $3.36 | 2800 |
| 2021-07-21 | 0.00 | $3.30 | 3376 |
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