Is Battery Future Acquisition Corp. (BFAC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Battery Future Acquisition Corp. (BFAC) research center and poll results.
NYSE : BFAC
Battery Future Acquisition Corp. — Technical Indicators
$11.14 USD
$0.01 (0.13%)
- Volume
- 2.24K
- Average Volume
- 7.72K
- Market Capitalization
- $153.68M
- P/E Ratio
- 61.89
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.55
- Year Low
- $10.84
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.02
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
11.24
2025-01-07
Close Price
$11.15
Vol: 300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.85
Average
10.57
Maximum
11.24
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-01-07 | 11.24 | $11.15 | 300 |
| 2025-01-06 | 11.24 | $11.43 | — |
| 2025-01-03 | 11.22 | $11.43 | — |
| 2025-01-02 | 11.21 | $11.43 | — |
| 2024-12-31 | 11.19 | $11.43 | — |
| 2024-12-30 | 11.18 | $11.43 | — |
| 2024-12-27 | 11.16 | $11.43 | — |
| 2024-12-26 | 11.15 | $11.43 | 210 |
| 2024-12-24 | 11.13 | $11.14 | — |
| 2024-12-18 | 11.13 | $11.14 | — |
| 2024-12-17 | 11.13 | $11.14 | — |
| 2024-12-16 | 11.12 | $11.14 | — |
| 2024-12-13 | 11.12 | $11.14 | 2240 |
| 2024-12-12 | 11.12 | $11.15 | 200 |
| 2024-12-11 | 11.12 | $11.13 | 400 |
| 2024-12-10 | 11.11 | $11.14 | — |
| 2024-12-09 | 11.11 | $11.14 | — |
| 2024-12-06 | 11.11 | $11.14 | 112 |
| 2024-12-05 | 11.11 | $11.11 | — |
| 2024-12-04 | 11.11 | $11.11 | — |
| 2024-12-03 | 11.12 | $11.11 | 105 |
| 2024-12-02 | 11.12 | $11.14 | 103 |
| 2024-11-29 | 11.12 | $11.11 | 449 |
| 2024-11-27 | 11.12 | $11.12 | 137 |
| 2024-11-26 | 11.12 | $11.13 | 246 |
| 2024-11-25 | 11.12 | $11.13 | 36800 |
| 2024-11-22 | 11.12 | $11.12 | 43816 |
| 2024-11-21 | 11.12 | $11.10 | — |
| 2024-11-20 | 11.12 | $11.10 | 109 |
| 2024-11-19 | 11.12 | $11.11 | 343 |
| 2024-11-18 | 11.12 | $11.12 | — |
| 2024-11-15 | 11.12 | $11.12 | 301 |
| 2024-11-14 | 11.12 | $11.07 | — |
| 2024-11-13 | 11.12 | $11.07 | 111 |
| 2024-11-12 | 11.12 | $11.07 | 141 |
| 2024-11-11 | 11.12 | $11.13 | 1108 |
| 2024-11-08 | 11.12 | $11.13 | 6233 |
| 2024-11-07 | 11.12 | $11.15 | 102 |
| 2024-11-06 | 11.12 | $11.15 | — |
| 2024-11-05 | 11.11 | $11.15 | — |
| 2024-11-04 | 11.11 | $11.15 | — |
| 2024-11-01 | 11.11 | $11.15 | 1206 |
| 2024-10-31 | 11.11 | $11.15 | 120 |
| 2024-10-30 | 11.11 | $11.13 | 106 |
| 2024-10-29 | 11.11 | $11.13 | — |
| 2024-10-28 | 11.11 | $11.13 | 87900 |
| 2024-10-25 | 11.10 | $11.13 | 133 |
| 2024-10-24 | 11.10 | $11.11 | — |
| 2024-10-23 | 11.10 | $11.11 | — |
| 2024-10-22 | 11.10 | $11.11 | — |
| 2024-10-21 | 11.09 | $11.11 | — |
| 2024-10-18 | 11.09 | $11.11 | 2021 |
| 2024-10-17 | 11.09 | $11.10 | 1000 |
| 2024-10-16 | 11.09 | $11.07 | — |
| 2024-10-15 | 11.09 | $11.07 | — |
| 2024-10-14 | 11.10 | $11.07 | 101 |
| 2024-10-11 | 11.10 | $11.10 | 50005 |
| 2024-10-10 | 11.10 | $11.10 | — |
| 2024-10-09 | 11.10 | $11.10 | 5614 |
| 2024-10-08 | 11.10 | $11.10 | 228926 |
| 2024-10-07 | 11.10 | $11.13 | 120 |
| 2024-10-04 | 11.10 | $11.11 | 310 |
| 2024-10-03 | 11.10 | $11.11 | 1603 |
| 2024-10-02 | 11.10 | $11.13 | — |
| 2024-10-01 | 11.10 | $11.13 | 121 |
| 2024-09-30 | 11.10 | $11.07 | 145 |
| 2024-09-27 | 11.10 | $11.07 | — |
| 2024-09-26 | 11.10 | $11.07 | — |
| 2024-09-25 | 11.11 | $11.07 | — |
| 2024-09-24 | 11.11 | $11.07 | — |
| 2024-09-23 | 11.11 | $11.07 | — |
| 2024-09-20 | 11.11 | $11.07 | 500 |
| 2024-09-19 | 11.11 | $11.14 | 200 |
| 2024-09-18 | 11.11 | $11.08 | 3700 |
| 2024-09-17 | 11.11 | $11.13 | 125 |
| 2024-09-16 | 11.11 | $11.10 | 114 |
| 2024-09-13 | 11.11 | $11.12 | — |
| 2024-09-12 | 11.11 | $11.12 | 132 |
| 2024-09-11 | 11.11 | $11.12 | 943 |
| 2024-09-10 | 11.10 | $11.12 | 10620 |
| 2024-09-09 | 11.10 | $11.12 | 517 |
| 2024-09-06 | 11.10 | $11.12 | 604 |
| 2024-09-05 | 11.10 | $11.11 | 230 |
| 2024-09-04 | 11.10 | $11.12 | 105 |
| 2024-09-03 | 11.10 | $11.12 | 108 |
| 2024-08-30 | 11.10 | $11.11 | — |
| 2024-08-29 | 11.10 | $11.11 | — |
| 2024-08-28 | 11.10 | $11.11 | — |
| 2024-08-27 | 11.10 | $11.11 | 100113 |
| 2024-08-26 | 11.10 | $11.11 | 303 |
| 2024-08-23 | 11.10 | $11.11 | — |
| 2024-08-22 | 11.10 | $11.11 | 107 |
| 2024-08-21 | 11.09 | $11.09 | 1024 |
| 2024-08-20 | 11.09 | $11.11 | 105 |
| 2024-08-19 | 11.09 | $11.09 | 108 |
| 2024-08-16 | 11.09 | $11.09 | 8500 |
| 2024-08-15 | 11.09 | $11.07 | — |
| 2024-08-14 | 11.09 | $11.07 | 1700 |
| 2024-08-13 | 11.09 | $11.09 | 117 |
| 2024-08-12 | 11.09 | $11.10 | 100 |
| 2024-08-09 | 11.09 | $11.10 | — |
| 2024-08-08 | 11.09 | $11.10 | — |
| 2024-08-07 | 11.09 | $11.10 | — |
| 2024-08-06 | 11.08 | $11.10 | — |
| 2024-08-05 | 11.08 | $11.10 | 90905 |
| 2024-08-02 | 11.08 | $11.11 | — |
| 2024-08-01 | 11.08 | $11.11 | — |
| 2024-07-31 | 11.07 | $11.11 | 6200 |
| 2024-07-30 | 11.07 | $11.09 | 434600 |
| 2024-07-29 | 11.07 | $11.09 | 103 |
| 2024-07-26 | 11.07 | $11.07 | — |
| 2024-07-25 | 11.07 | $11.07 | 200 |
| 2024-07-24 | 11.06 | $11.10 | 200 |
| 2024-07-23 | 11.06 | $11.07 | 109 |
| 2024-07-22 | 11.05 | $11.07 | 104 |
| 2024-07-19 | 11.05 | $11.07 | 4542 |
| 2024-07-18 | 11.05 | $11.08 | 7515 |
| 2024-07-17 | 11.05 | $11.08 | 6776 |
| 2024-07-16 | 11.05 | $11.08 | 218 |
| 2024-07-15 | 11.04 | $11.05 | 894 |
| 2024-07-12 | 11.04 | $11.08 | 419 |
| 2024-07-11 | 11.04 | $11.08 | 25134 |
| 2024-07-10 | 11.04 | $11.07 | 835 |
| 2024-07-09 | 11.04 | $11.06 | 5475 |
| 2024-07-08 | 11.06 | $11.05 | 2590 |
| 2024-07-03 | 11.06 | $11.04 | 417 |
| 2024-06-27 | 11.06 | $11.04 | 170 |
| 2024-06-26 | 11.06 | $11.10 | 126 |
| 2024-06-25 | 11.05 | $11.04 | 25278 |
| 2024-06-24 | 11.05 | $11.04 | 317 |
| 2024-06-21 | 11.05 | $11.04 | 4111 |
| 2024-06-20 | 11.05 | $11.02 | 41115 |
| 2024-06-18 | 11.06 | $10.97 | 217 |
| 2024-06-13 | 11.07 | $11.03 | 4143 |
| 2024-06-12 | 11.07 | $11.03 | 100007 |
| 2024-06-11 | 11.08 | $11.03 | 59010 |
| 2024-06-10 | 11.08 | $11.03 | 314958 |
| 2024-06-07 | 11.09 | $11.03 | 1825 |
| 2024-06-06 | 11.09 | $11.02 | 135797 |
| 2024-06-05 | 11.10 | $11.02 | 12580 |
| 2024-06-04 | 11.10 | $11.04 | 1.7M |
| 2024-06-03 | 11.11 | $11.10 | 6488 |
| 2024-05-30 | 11.11 | $11.04 | 3303 |
| 2024-05-29 | 11.11 | $11.55 | 127 |
| 2024-05-28 | 11.09 | $11.01 | 177 |
| 2024-05-23 | 11.09 | $10.97 | 25910 |
| 2024-05-22 | 11.10 | $11.04 | 659 |
| 2024-05-17 | 11.10 | $11.01 | 150471 |
| 2024-05-16 | 11.10 | $11.01 | 5258 |
| 2024-05-15 | 11.11 | $11.06 | 4884 |
| 2024-05-14 | 11.11 | $11.06 | 100729 |
| 2024-05-13 | 11.11 | $11.13 | 20628 |
| 2024-05-10 | 11.11 | $11.14 | 119 |
| 2024-05-09 | 11.11 | $11.13 | 604976 |
| 2024-05-08 | 11.10 | $11.14 | 528218 |
| 2024-05-07 | 11.10 | $11.13 | 1.1M |
| 2024-05-06 | 11.09 | $11.12 | 119624 |
| 2024-05-03 | 11.09 | $11.12 | 1080 |
| 2024-05-02 | 11.08 | $11.12 | 4207 |
| 2024-05-01 | 11.08 | $11.12 | 57068 |
| 2024-04-30 | 11.07 | $11.12 | 4552 |
| 2024-04-29 | 11.07 | $11.13 | 101651 |
| 2024-04-26 | 11.06 | $11.09 | 5301 |
| 2024-04-25 | 11.06 | $11.09 | 29552 |
| 2024-04-23 | 11.05 | $11.09 | 60910 |
| 2024-04-22 | 11.05 | $11.08 | 7434 |
| 2024-04-18 | 11.05 | $11.09 | 2106 |
| 2024-04-16 | 11.04 | $11.10 | 297 |
| 2024-04-15 | 11.03 | $11.07 | 133729 |
| 2024-04-12 | 11.03 | $11.08 | 206287 |
| 2024-04-11 | 11.02 | $11.08 | 1989 |
| 2024-04-10 | 11.02 | $11.10 | 128 |
| 2024-04-08 | 11.01 | $11.10 | 105 |
| 2024-04-05 | 11.00 | $11.10 | 251 |
| 2024-04-03 | 10.99 | $11.04 | 462 |
| 2024-04-02 | 10.98 | $11.04 | 106789 |
| 2024-03-28 | 10.98 | $11.00 | 582 |
| 2024-03-27 | 10.97 | $10.99 | 214 |
| 2024-03-26 | 10.97 | $11.01 | 278 |
| 2024-03-25 | 10.97 | $11.05 | 229 |
| 2024-03-21 | 10.97 | $11.02 | 9887 |
| 2024-03-19 | 10.96 | $11.00 | 1245 |
| 2024-03-18 | 10.96 | $10.99 | 305 |
| 2024-03-15 | 10.96 | $10.99 | 1310 |
| 2024-03-14 | 10.95 | $11.06 | 357 |
| 2024-03-12 | 10.95 | $10.99 | 631 |
| 2024-03-07 | 10.94 | $10.98 | 50023 |
| 2024-03-05 | 10.94 | $10.99 | 101577 |
| 2024-03-04 | 10.94 | $10.94 | 210 |
| 2024-03-01 | 10.94 | $10.98 | 148 |
| 2024-02-29 | 10.94 | $10.95 | 1187 |
| 2024-02-28 | 10.94 | $10.93 | 303 |
| 2024-02-27 | 10.94 | $10.93 | 1956 |
| 2024-02-26 | 10.94 | $10.92 | 147 |
| 2024-02-23 | 10.94 | $10.92 | 432 |
| 2024-02-22 | 10.94 | $10.92 | 554 |
| 2024-02-21 | 10.94 | $10.93 | 622 |
| 2024-02-20 | 10.94 | $10.93 | 2588 |
| 2024-02-16 | 10.94 | $10.93 | 1060 |
| 2024-02-15 | 10.94 | $11.05 | 102 |
| 2024-02-14 | 10.93 | $10.94 | 478 |
| 2024-02-13 | 10.93 | $10.92 | 166 |
| 2024-02-12 | 10.92 | $10.94 | 1430 |
| 2024-02-09 | 10.92 | $10.92 | — |
| 2024-02-08 | 10.92 | $10.92 | 629 |
| 2024-02-07 | 10.92 | $10.92 | — |
| 2024-02-06 | 10.92 | $10.92 | 17569 |
| 2024-02-05 | 10.92 | $10.92 | 3405 |
| 2024-02-02 | 10.91 | $11.05 | 125 |
| 2024-02-01 | 10.90 | $10.90 | 263252 |
| 2024-01-31 | 10.90 | $10.96 | 2961 |
| 2024-01-30 | 10.89 | $10.89 | 14057 |
| 2024-01-29 | 10.89 | $10.95 | 949 |
| 2024-01-26 | 10.89 | $10.94 | 2535 |
| 2024-01-25 | 10.88 | $10.96 | 644 |
| 2024-01-24 | 10.88 | $10.93 | — |
| 2024-01-23 | 10.88 | $10.93 | 389 |
| 2024-01-22 | 10.87 | $10.90 | 600 |
| 2024-01-19 | 10.87 | $10.90 | 1019 |
| 2024-01-18 | 10.87 | $10.88 | 345 |
| 2024-01-17 | 10.87 | $10.88 | 193 |
| 2024-01-16 | 10.88 | $10.88 | 76504 |
| 2024-01-12 | 10.88 | $10.90 | 137 |
| 2024-01-11 | 10.87 | $10.90 | 397 |
| 2024-01-10 | 10.87 | $10.88 | 353 |
| 2024-01-09 | 10.87 | $10.95 | 104 |
| 2024-01-08 | 10.86 | $10.84 | 116 |
| 2024-01-05 | 10.86 | $10.84 | — |
| 2024-01-04 | 10.86 | $10.84 | — |
| 2024-01-03 | 10.86 | $10.84 | 367 |
| 2024-01-02 | 10.86 | $10.86 | 509 |
| 2023-12-29 | 10.86 | $10.85 | — |
| 2023-12-28 | 10.86 | $10.85 | — |
| 2023-12-27 | 10.86 | $10.85 | — |
| 2023-12-26 | 10.86 | $10.85 | 315 |
| 2023-12-22 | 10.86 | $10.94 | 263 |
| 2023-12-21 | 10.85 | $10.86 | 282 |
| 2023-12-20 | 10.85 | $10.89 | 412 |
| 2023-12-19 | 10.85 | $10.85 | 827 |
| 2023-12-18 | 10.85 | $10.94 | — |
| 2023-12-15 | 10.84 | $10.94 | 128196 |
| 2023-12-14 | 10.83 | $10.85 | 840862 |
| 2023-12-13 | 10.83 | $10.84 | 9440 |
| 2023-12-12 | 10.84 | $10.85 | 16519 |
| 2023-12-11 | 10.86 | $10.85 | 6479 |
| 2023-12-08 | 10.86 | $10.85 | 916 |
| 2023-12-07 | 10.86 | $10.84 | 13628 |
| 2023-12-06 | 10.87 | $10.83 | 3117 |
| 2023-12-05 | 10.87 | $10.83 | 115506 |
| 2023-12-04 | 10.87 | $10.83 | 111511 |
| 2023-12-01 | 10.87 | $10.81 | 2118 |
| 2023-11-30 | 10.87 | $10.84 | 12475 |
| 2023-11-29 | 10.87 | $10.84 | 1646 |
| 2023-11-28 | 10.87 | $10.83 | 17077 |
| 2023-11-27 | 10.87 | $10.83 | 87031 |
| 2023-11-24 | 10.87 | $10.83 | — |
| 2023-11-22 | 10.87 | $10.83 | — |
| 2023-11-21 | 10.87 | $10.83 | 75596 |
| 2023-11-20 | 10.87 | $10.83 | 305378 |
| 2023-11-17 | 10.87 | $10.82 | 26538 |
| 2023-11-16 | 10.87 | $10.83 | 619035 |
| 2023-11-15 | 10.87 | $10.81 | 603887 |
| 2023-11-14 | 10.87 | $10.89 | 6174 |
| 2023-11-13 | 10.87 | $11.36 | 42665 |
| 2023-11-10 | 10.84 | $10.82 | 12075 |
| 2023-11-09 | 10.84 | $10.95 | 1082 |
| 2023-11-08 | 10.83 | $10.86 | 22380 |
| 2023-11-07 | 10.83 | $10.83 | 25293 |
| 2023-11-06 | 10.83 | $10.83 | 208152 |
| 2023-11-03 | 10.83 | $10.86 | 568066 |
| 2023-11-02 | 10.83 | $10.85 | 606815 |
| 2023-11-01 | 10.83 | $10.84 | 125 |
| 2023-10-31 | 10.83 | $10.84 | 182305 |
| 2023-10-30 | 10.83 | $10.84 | 57327 |
| 2023-10-27 | 10.83 | $10.84 | 385678 |
| 2023-10-26 | 10.83 | $10.83 | 395991 |
| 2023-10-25 | 10.83 | $10.83 | 993592 |
| 2023-10-24 | 10.83 | $10.83 | 3.9M |
| 2023-10-23 | 10.83 | $10.83 | 8832 |
| 2023-10-20 | 10.83 | $10.83 | 341 |
| 2023-10-19 | 10.84 | $10.83 | 407830 |
| 2023-10-18 | 10.84 | $10.83 | 531 |
| 2023-10-17 | 10.84 | $10.83 | 1.2M |
| 2023-10-16 | 10.84 | $10.80 | 1.8M |
| 2023-10-13 | 10.84 | $10.83 | — |
| 2023-10-12 | 10.84 | $10.83 | 1888 |
| 2023-10-11 | 10.84 | $10.77 | 2167 |
| 2023-10-10 | 10.84 | $10.83 | 235 |
| 2023-10-09 | 10.84 | $10.84 | — |
| 2023-10-06 | 10.84 | $10.84 | 3188 |
| 2023-10-05 | 10.84 | $10.83 | 329 |
| 2023-10-04 | 10.84 | $10.83 | — |
| 2023-10-03 | 10.84 | $10.83 | 3765 |
| 2023-10-02 | 10.83 | $10.88 | — |
| 2023-09-29 | 10.83 | $10.88 | 113 |
| 2023-09-28 | 10.83 | $10.85 | 250494 |
| 2023-09-27 | 10.82 | $10.82 | 8378 |
| 2023-09-26 | 10.82 | $10.82 | 159 |
| 2023-09-25 | 10.82 | $10.88 | 205 |
| 2023-09-22 | 10.82 | $10.88 | 119 |
| 2023-09-21 | 10.81 | $10.86 | 207 |
| 2023-09-20 | 10.81 | $10.84 | — |
| 2023-09-19 | 10.81 | $10.84 | 240227 |
| 2023-09-18 | 10.80 | $10.81 | — |
| 2023-09-15 | 10.80 | $10.81 | — |
| 2023-09-14 | 10.80 | $10.81 | 2703 |
| 2023-09-13 | 10.80 | $10.85 | — |
| 2023-09-12 | 10.79 | $10.85 | 169 |
| 2023-09-11 | 10.79 | $10.82 | 110207 |
| 2023-09-08 | 10.78 | $10.80 | 845 |
| 2023-09-07 | 10.78 | $10.80 | — |
| 2023-09-06 | 10.78 | $10.80 | 25015 |
| 2023-09-05 | 10.77 | $10.80 | 129 |
| 2023-09-01 | 10.77 | $10.80 | 205 |
| 2023-08-31 | 10.76 | $10.80 | 31429 |
| 2023-08-30 | 10.76 | $10.80 | 317 |
| 2023-08-29 | 10.75 | $10.79 | 153 |
| 2023-08-28 | 10.75 | $10.79 | 208 |
| 2023-08-25 | 10.75 | $10.79 | 586 |
| 2023-08-24 | 10.74 | $10.79 | 31021 |
| 2023-08-23 | 10.74 | $10.79 | 223392 |
| 2023-08-22 | 10.73 | $10.78 | 105608 |
| 2023-08-21 | 10.72 | $10.77 | 3817 |
| 2023-08-18 | 10.72 | $10.77 | 1418 |
| 2023-08-17 | 10.71 | $10.76 | 350 |
| 2023-08-16 | 10.71 | $10.76 | 153 |
| 2023-08-15 | 10.70 | $10.76 | 247121 |
| 2023-08-14 | 10.69 | $10.77 | 129848 |
| 2023-08-11 | 10.69 | $10.76 | 4366 |
| 2023-08-10 | 10.68 | $10.76 | 2756 |
| 2023-08-09 | 10.68 | $10.75 | 13994 |
| 2023-08-08 | 10.67 | $10.70 | 757 |
| 2023-08-07 | 10.67 | $10.69 | 1907 |
| 2023-08-04 | 10.66 | $10.70 | — |
| 2023-08-03 | 10.66 | $10.70 | 3548 |
| 2023-08-02 | 10.66 | $10.71 | 12914 |
| 2023-08-01 | 10.65 | $10.72 | 215126 |
| 2023-07-31 | 10.64 | $10.71 | 4494 |
| 2023-07-28 | 10.64 | $10.71 | 12139 |
| 2023-07-27 | 10.63 | $10.66 | 43600 |
| 2023-07-26 | 10.63 | $10.66 | 10258 |
| 2023-07-25 | 10.63 | $10.66 | 2020 |
| 2023-07-24 | 10.62 | $10.65 | 90928 |
| 2023-07-21 | 10.62 | $10.64 | 2723 |
| 2023-07-20 | 10.62 | $10.65 | 172 |
| 2023-07-19 | 10.61 | $10.65 | — |
| 2023-07-18 | 10.61 | $10.65 | 391 |
| 2023-07-17 | 10.61 | $10.65 | 44062 |
| 2023-07-14 | 10.60 | $10.64 | 4596 |
| 2023-07-13 | 10.60 | $10.63 | 552 |
| 2023-07-12 | 10.60 | $10.63 | 366 |
| 2023-07-11 | 10.59 | $10.62 | 25541 |
| 2023-07-10 | 10.59 | $10.62 | 2190 |
| 2023-07-07 | 10.59 | $10.62 | 2805 |
| 2023-07-06 | 10.58 | $10.62 | 1342 |
| 2023-07-05 | 10.58 | $10.61 | — |
| 2023-07-03 | 10.58 | $10.61 | 3407 |
| 2023-06-30 | 10.57 | $10.60 | 1951 |
| 2023-06-29 | 10.57 | $10.61 | 403 |
| 2023-06-28 | 10.57 | $10.60 | 57738 |
| 2023-06-27 | 10.56 | $10.59 | 1825 |
| 2023-06-26 | 10.56 | $10.58 | 3649 |
| 2023-06-23 | 10.56 | $10.62 | 1984 |
| 2023-06-22 | 10.55 | $10.57 | 37705 |
| 2023-06-21 | 10.55 | $10.58 | 173295 |
| 2023-06-20 | 10.55 | $10.57 | 23804 |
| 2023-06-16 | 10.55 | $10.57 | 278822 |
| 2023-06-15 | 10.54 | $10.56 | 54566 |
| 2023-06-14 | 10.54 | $10.57 | 28248 |
| 2023-06-13 | 10.54 | $10.57 | 136409 |
| 2023-06-12 | 10.54 | $10.55 | 2915 |
| 2023-06-09 | 10.54 | $10.56 | 5239 |
| 2023-06-08 | 10.53 | $10.56 | 257286 |
| 2023-06-07 | 10.53 | $10.55 | 4.0M |
| 2023-06-06 | 10.53 | $10.54 | 2671 |
| 2023-06-05 | 10.53 | $10.58 | 14989 |
| 2023-06-02 | 10.52 | $10.57 | 19871 |
| 2023-06-01 | 10.52 | $10.54 | 250686 |
| 2023-05-31 | 10.51 | $10.52 | 23516 |
| 2023-05-30 | 10.51 | $10.53 | 872 |
| 2023-05-26 | 10.51 | $10.55 | 100620 |
| 2023-05-25 | 10.51 | $10.53 | 1627 |
| 2023-05-24 | 10.51 | $10.53 | — |
| 2023-05-23 | 10.50 | $10.53 | 14878 |
| 2023-05-22 | 10.50 | $10.52 | 48375 |
| 2023-05-19 | 10.51 | $10.52 | 488 |
| 2023-05-18 | 10.53 | $10.52 | 1.5M |
| 2023-05-17 | 10.52 | $10.54 | 11627 |
| 2023-05-16 | 10.52 | $10.51 | — |
| 2023-05-15 | 10.52 | $10.51 | — |
| 2023-05-12 | 10.52 | $10.51 | 2848 |
| 2023-05-11 | 10.52 | $10.50 | 206 |
| 2023-05-10 | 10.52 | $10.52 | 9632 |
| 2023-05-09 | 10.51 | $10.49 | 126 |
| 2023-05-08 | 10.51 | $10.49 | 3780 |
| 2023-05-05 | 10.51 | $10.49 | 166184 |
| 2023-05-04 | 10.51 | $10.49 | 9579 |
| 2023-05-03 | 10.51 | $10.49 | 849 |
| 2023-05-02 | 10.50 | $10.50 | 39067 |
| 2023-05-01 | 10.50 | $10.49 | 183968 |
| 2023-04-28 | 10.50 | $10.51 | 27695 |
| 2023-04-27 | 10.50 | $10.48 | 35604 |
| 2023-04-26 | 10.49 | $10.48 | 511304 |
| 2023-04-25 | 10.49 | $10.48 | 291839 |
| 2023-04-24 | 10.49 | $10.67 | 7713 |
| 2023-04-21 | 10.48 | $10.90 | 1992 |
| 2023-04-20 | 10.46 | $10.45 | 834330 |
| 2023-04-19 | 10.46 | $10.53 | 126008 |
| 2023-04-18 | 10.46 | $10.47 | 102930 |
| 2023-04-17 | 10.46 | $10.50 | 697102 |
| 2023-04-14 | 10.46 | $10.46 | 25609 |
| 2023-04-13 | 10.46 | $10.46 | 7956 |
| 2023-04-12 | 10.45 | $10.44 | 3836 |
| 2023-04-11 | 10.45 | $10.44 | 275 |
| 2023-04-10 | 10.45 | $10.46 | 2831 |
| 2023-04-06 | 10.45 | $10.48 | 19392 |
| 2023-04-05 | 10.45 | $10.44 | 25279 |
| 2023-04-04 | 10.45 | $10.44 | 5114 |
| 2023-04-03 | 10.44 | $10.44 | 182410 |
| 2023-03-31 | 10.44 | $10.44 | 196 |
| 2023-03-30 | 10.44 | $10.44 | 869193 |
| 2023-03-29 | 10.44 | $10.45 | — |
| 2023-03-28 | 10.43 | $10.45 | 4571 |
| 2023-03-27 | 10.43 | $10.45 | 310346 |
| 2023-03-24 | 10.43 | $10.45 | 309626 |
| 2023-03-23 | 10.42 | $10.48 | 392 |
| 2023-03-22 | 10.42 | $10.51 | 790 |
| 2023-03-21 | 10.41 | $10.50 | 517717 |
| 2023-03-20 | 10.40 | $10.46 | 3991 |
| 2023-03-17 | 10.40 | $10.46 | 37959 |
| 2023-03-16 | 10.39 | $10.43 | 656792 |
| 2023-03-15 | 10.39 | $10.42 | 79346 |
| 2023-03-14 | 10.39 | $10.42 | 75533 |
| 2023-03-13 | 10.38 | $10.41 | 9651 |
| 2023-03-10 | 10.38 | $10.42 | 6697 |
| 2023-03-09 | 10.38 | $10.42 | 229196 |
| 2023-03-08 | 10.37 | $10.43 | 1.7M |
| 2023-03-07 | 10.37 | $10.40 | 21328 |
| 2023-03-06 | 10.36 | $10.39 | 55006 |
| 2023-03-03 | 10.36 | $10.40 | 896 |
| 2023-03-02 | 10.36 | $10.39 | 15228 |
| 2023-03-01 | 10.36 | $10.35 | 32008 |
| 2023-02-28 | 10.36 | $10.39 | 654041 |
| 2023-02-27 | 10.35 | $10.39 | 6280 |
| 2023-02-24 | 10.35 | $10.39 | 5297 |
| 2023-02-23 | 10.34 | $10.38 | 27228 |
| 2023-02-22 | 10.34 | $10.38 | 968401 |
| 2023-02-21 | 10.34 | $10.37 | 1600 |
| 2023-02-17 | 10.33 | $10.36 | 7370 |
| 2023-02-16 | 10.33 | $10.36 | 1896 |
| 2023-02-15 | 10.33 | $10.36 | 5905 |
| 2023-02-14 | 10.33 | $10.34 | 2080 |
| 2023-02-13 | 10.33 | $10.36 | 469591 |
| 2023-02-10 | 10.32 | $10.34 | 651 |
| 2023-02-09 | 10.32 | $10.34 | 534 |
| 2023-02-08 | 10.32 | $10.34 | 450 |
| 2023-02-07 | 10.31 | $10.35 | 1751 |
| 2023-02-06 | 10.31 | $10.33 | 510187 |
| 2023-02-03 | 10.31 | $10.33 | 121 |
| 2023-02-02 | 10.31 | $10.34 | 14227 |
| 2023-02-01 | 10.30 | $10.34 | 226574 |
| 2023-01-31 | 10.30 | $10.33 | 448 |
| 2023-01-30 | 10.30 | $10.33 | 129432 |
| 2023-01-27 | 10.29 | $10.32 | 876 |
| 2023-01-26 | 10.29 | $10.31 | 116357 |
| 2023-01-25 | 10.29 | $10.31 | 7826 |
| 2023-01-24 | 10.29 | $10.31 | 709 |
| 2023-01-23 | 10.29 | $10.31 | 26560 |
| 2023-01-20 | 10.28 | $10.31 | 3354 |
| 2023-01-19 | 10.28 | $10.31 | 740 |
| 2023-01-18 | 10.27 | $10.31 | 322 |
| 2023-01-17 | 10.27 | $10.31 | 5053 |
| 2023-01-13 | 10.27 | $10.29 | 29827 |
| 2023-01-12 | 10.26 | $10.27 | 20978 |
| 2023-01-11 | 10.26 | $10.29 | 1358 |
| 2023-01-10 | 10.25 | $10.29 | 408 |
| 2023-01-09 | 10.25 | $10.29 | 314 |
| 2023-01-06 | 10.25 | $10.28 | 7066 |
| 2023-01-05 | 10.24 | $10.29 | 1.2M |
| 2023-01-04 | 10.24 | $10.26 | 5228 |
| 2023-01-03 | 10.24 | $10.26 | 20374 |
| 2022-12-30 | 10.23 | $10.27 | 55171 |
| 2022-12-29 | 10.23 | $10.28 | 17644 |
| 2022-12-28 | 10.22 | $10.28 | 5 |
| 2022-12-27 | 10.22 | $10.28 | 23 |
| 2022-12-23 | 10.21 | $10.28 | 13 |
| 2022-12-22 | 10.21 | $10.28 | 8262 |
| 2022-12-21 | 10.20 | $10.24 | 102038 |
| 2022-12-20 | 10.20 | $10.22 | 11015 |
| 2022-12-19 | 10.20 | $10.22 | 577 |
| 2022-12-16 | 10.19 | $10.22 | 564 |
| 2022-12-15 | 10.19 | $10.22 | 25 |
| 2022-12-14 | 10.19 | $10.22 | 753 |
| 2022-12-13 | 10.18 | $10.21 | 6245 |
| 2022-12-12 | 10.18 | $10.21 | 50506 |
| 2022-12-09 | 10.17 | $10.20 | 137 |
| 2022-12-08 | 10.17 | $10.21 | 6074 |
| 2022-12-07 | 10.17 | $10.23 | 115 |
| 2022-12-06 | 10.16 | $10.19 | 1.2M |
| 2022-12-05 | 10.16 | $10.19 | 1210 |
| 2022-12-02 | 10.15 | $10.19 | 14171 |
| 2022-12-01 | 10.15 | $10.17 | 2819 |
| 2022-11-30 | 10.15 | $10.19 | 159 |
| 2022-11-29 | 10.15 | $10.18 | 204 |
| 2022-11-28 | 10.14 | $10.18 | 59 |
| 2022-11-25 | 10.14 | $10.18 | 807 |
| 2022-11-23 | 10.13 | $10.17 | 23556 |
| 2022-11-22 | 10.13 | $10.17 | 218 |
| 2022-11-21 | 10.12 | $10.16 | 464 |
| 2022-11-18 | 10.12 | $10.16 | 196 |
| 2022-11-17 | 10.12 | $10.15 | 297 |
| 2022-11-16 | 10.12 | $10.15 | 9155 |
| 2022-11-15 | 10.11 | $10.15 | 844 |
| 2022-11-14 | 10.11 | $10.14 | 44333 |
| 2022-11-11 | 10.11 | $10.13 | 110 |
| 2022-11-10 | 10.11 | $10.13 | 26509 |
| 2022-11-09 | 10.10 | $10.14 | 232147 |
| 2022-11-08 | 10.10 | $10.12 | 123165 |
| 2022-11-07 | 10.10 | $10.12 | 101258 |
| 2022-11-04 | 10.10 | $10.12 | 3109 |
| 2022-11-03 | 10.10 | $10.12 | 20962 |
| 2022-11-02 | 10.10 | $10.12 | 565 |
| 2022-11-01 | 10.09 | $10.12 | 27697 |
| 2022-10-31 | 10.09 | $10.10 | 24226 |
| 2022-10-28 | 10.09 | $10.10 | 10057 |
| 2022-10-27 | 10.09 | $10.08 | 308 |
| 2022-10-26 | 10.09 | $10.08 | 9374 |
| 2022-10-25 | 10.08 | $10.11 | 122 |
| 2022-10-24 | 10.08 | $10.11 | 125 |
| 2022-10-21 | 10.08 | $10.08 | 14559 |
| 2022-10-20 | 10.08 | $10.10 | 417842 |
| 2022-10-19 | 10.08 | $10.07 | 200 |
| 2022-10-18 | 10.07 | $10.10 | 1182 |
| 2022-10-17 | 10.07 | $10.10 | 707491 |
| 2022-10-14 | 10.07 | $10.10 | 638 |
| 2022-10-13 | 10.07 | $10.11 | 53496 |
| 2022-10-12 | 10.06 | $10.11 | 190469 |
| 2022-10-11 | 10.06 | $10.09 | 12891 |
| 2022-10-10 | 10.06 | $10.08 | 13677 |
| 2022-10-07 | 10.06 | $10.08 | 10 |
| 2022-10-06 | 10.05 | $10.08 | 25053 |
| 2022-10-05 | 10.05 | $10.00 | 333 |
| 2022-10-04 | 10.05 | $10.07 | 212 |
| 2022-10-03 | 10.05 | $10.09 | 2662 |
| 2022-09-30 | 10.05 | $10.09 | 628 |
| 2022-09-29 | 10.04 | $10.06 | 457427 |
| 2022-09-28 | 10.04 | $10.07 | 112898 |
| 2022-09-27 | 10.04 | $10.05 | 2134 |
| 2022-09-26 | 10.04 | $10.05 | 521 |
| 2022-09-23 | 10.03 | $10.05 | 150513 |
| 2022-09-22 | 10.03 | $10.06 | 138412 |
| 2022-09-21 | 10.03 | $10.05 | 1038 |
| 2022-09-20 | 10.02 | $10.06 | 12916 |
| 2022-09-19 | 10.02 | $10.04 | 1.3M |
| 2022-09-16 | 10.02 | $10.05 | 22765 |
| 2022-09-15 | 10.02 | $10.05 | 73376 |
| 2022-09-14 | 10.01 | $10.05 | 15083 |
| 2022-09-13 | 10.01 | $10.04 | 197866 |
| 2022-09-12 | 10.01 | $10.03 | 3542 |
| 2022-09-09 | 10.00 | $10.06 | 211 |
| 2022-09-08 | 10.00 | $10.04 | 212133 |
| 2022-09-07 | 10.00 | $10.04 | 148054 |
| 2022-09-06 | 9.99 | $10.02 | 17460 |
| 2022-09-02 | 9.99 | $10.02 | 42721 |
| 2022-09-01 | 9.99 | $10.01 | 5142 |
| 2022-08-31 | 9.98 | $10.01 | 22936 |
| 2022-08-30 | 9.98 | $10.00 | 56135 |
| 2022-08-29 | 9.98 | $9.99 | 497 |
| 2022-08-26 | 9.98 | $9.99 | 1784 |
| 2022-08-25 | 9.98 | $9.99 | 1945 |
| 2022-08-24 | 9.97 | $9.99 | 624 |
| 2022-08-23 | 9.97 | $9.98 | 363 |
| 2022-08-22 | 9.97 | $10.00 | 847 |
| 2022-08-19 | 9.97 | $10.01 | 414512 |
| 2022-08-18 | 9.97 | $10.01 | 106 |
| 2022-08-17 | 9.96 | $9.98 | 350325 |
| 2022-08-16 | 9.96 | $9.98 | 130 |
| 2022-08-15 | 9.96 | $9.98 | 18602 |
| 2022-08-12 | 9.95 | $9.94 | 103 |
| 2022-08-11 | 9.95 | $9.98 | 3547 |
| 2022-08-10 | 9.95 | $9.98 | 37704 |
| 2022-08-09 | 9.95 | $9.96 | 29912 |
| 2022-08-08 | 9.95 | $9.96 | 196 |
| 2022-08-05 | 9.95 | $9.99 | 10648 |
| 2022-08-04 | 9.94 | $9.95 | 345001 |
| 2022-08-03 | 9.94 | $9.97 | 5414 |
| 2022-08-02 | 9.94 | $9.96 | 11716 |
| 2022-08-01 | 9.94 | $9.96 | 2497 |
| 2022-07-29 | 9.94 | $9.93 | 353800 |
| 2022-07-28 | 9.94 | $9.93 | 1216 |
| 2022-07-27 | 9.94 | $9.95 | 375 |
| 2022-07-26 | 9.93 | $9.97 | 250335 |
| 2022-07-25 | 9.93 | $9.99 | 975 |
| 2022-07-22 | 9.93 | $9.95 | 5223 |
| 2022-07-21 | 9.93 | $9.94 | 201 |
| 2022-07-20 | 9.92 | $9.94 | 6400 |
| 2022-07-19 | 9.92 | $9.93 | 465 |
| 2022-07-18 | 9.92 | $9.93 | 553 |
| 2022-07-15 | 9.92 | $9.93 | 1406 |
| 2022-07-14 | 9.92 | $9.93 | 35364 |
| 2022-07-13 | 9.92 | $9.93 | 125 |
| 2022-07-12 | 9.92 | $9.93 | 5345 |
| 2022-07-11 | 9.92 | $9.93 | 1708 |
| 2022-07-08 | 9.92 | $9.94 | 723 |
| 2022-07-07 | 9.92 | $9.93 | 3579 |
| 2022-07-06 | 9.92 | $9.93 | 244204 |
| 2022-07-05 | 9.92 | $9.91 | 46 |
| 2022-07-01 | 9.92 | $9.91 | 211 |
| 2022-06-30 | 9.92 | $9.94 | 25688 |
| 2022-06-29 | 9.92 | $9.91 | 2727 |
| 2022-06-28 | 9.92 | $9.91 | 2706 |
| 2022-06-27 | 9.92 | $9.91 | 2615 |
| 2022-06-24 | 9.92 | $9.92 | 88 |
| 2022-06-23 | 9.92 | $9.92 | 18677 |
| 2022-06-22 | 9.91 | $9.91 | 8339 |
| 2022-06-21 | 9.91 | $9.92 | 910 |
| 2022-06-17 | 9.91 | $9.92 | 323 |
| 2022-06-16 | 9.91 | $9.92 | 3354 |
| 2022-06-15 | 9.91 | $9.97 | 124 |
| 2022-06-14 | 9.90 | $9.93 | 220 |
| 2022-06-13 | 9.90 | $9.92 | 12285 |
| 2022-06-10 | 9.90 | $9.92 | 11115 |
| 2022-06-09 | 9.89 | $9.93 | 21104 |
| 2022-06-08 | 9.89 | $9.92 | 3705 |
| 2022-06-07 | 9.89 | $9.92 | 87072 |
| 2022-06-06 | 9.89 | $9.92 | 1.3M |
| 2022-06-03 | 9.89 | $9.90 | 7 |
| 2022-06-02 | 9.90 | $9.90 | 3 |
| 2022-06-01 | 9.90 | $9.90 | 223101 |
| 2022-05-31 | 9.90 | $9.89 | 5798 |
| 2022-05-27 | 9.90 | $9.90 | 119627 |
| 2022-05-26 | 9.90 | $9.89 | 1.0M |
| 2022-05-25 | 9.91 | $9.89 | 111942 |
| 2022-05-24 | 9.91 | $9.87 | 3539 |
| 2022-05-23 | 9.91 | $9.89 | 3862 |
| 2022-05-20 | 9.91 | $9.89 | 102612 |
| 2022-05-19 | 9.91 | $9.89 | 3466 |
| 2022-05-18 | 9.92 | $9.87 | 1 |
| 2022-05-17 | 9.92 | $9.87 | 656 |
| 2022-05-16 | 9.93 | $9.87 | 69005 |
| 2022-05-13 | 9.93 | $9.89 | 42841 |
| 2022-05-12 | 9.93 | $9.89 | 370685 |
| 2022-05-11 | 9.94 | $9.89 | 16448 |
| 2022-05-10 | 9.94 | $9.90 | 30481 |
| 2022-05-09 | 9.94 | $9.93 | 3508 |
| 2022-05-06 | 9.94 | $9.93 | 109462 |
| 2022-05-05 | 9.94 | $9.95 | 6606 |
| 2022-05-04 | 9.94 | $9.94 | 727 |
| 2022-05-03 | 9.93 | $9.95 | 302329 |
| 2022-05-02 | 9.93 | $9.94 | 257260 |
| 2022-04-29 | 9.93 | $9.91 | 6073 |
| 2022-04-28 | 9.93 | $9.94 | 2322 |
| 2022-04-27 | 9.93 | $9.93 | 4380 |
| 2022-04-26 | 9.93 | $9.92 | 2091 |
| 2022-04-25 | 9.93 | $9.94 | 200014 |
| 2022-04-22 | 9.93 | $9.94 | 5231 |
| 2022-04-21 | 9.92 | $9.95 | 2673 |
| 2022-04-20 | 9.92 | $9.95 | 33 |
| 2022-04-19 | 9.92 | $9.95 | 68783 |
| 2022-04-18 | 9.92 | $9.96 | 15711 |
| 2022-04-14 | 9.91 | $9.95 | 17428 |
| 2022-04-13 | 9.91 | $9.93 | 51310 |
| 2022-04-12 | 9.91 | $9.94 | 11931 |
| 2022-04-11 | 9.91 | $9.93 | 17774 |
| 2022-04-08 | 9.91 | $9.91 | 60419 |
| 2022-04-07 | 9.91 | $9.92 | 1415 |
| 2022-04-06 | 9.90 | $9.91 | 5564 |
| 2022-04-05 | 9.90 | $9.91 | 6203 |
| 2022-04-04 | 9.90 | $9.91 | 161 |
| 2022-04-01 | 9.90 | $9.91 | 155 |
| 2022-03-31 | 9.90 | $9.91 | 22773 |
| 2022-03-30 | 9.90 | $9.91 | 118143 |
| 2022-03-29 | 9.89 | $9.89 | 25903 |
| 2022-03-28 | 9.89 | $9.92 | 25957 |
| 2022-03-25 | 9.89 | $9.92 | 25247 |
| 2022-03-24 | 9.88 | $9.92 | 713993 |
| 2022-03-23 | 9.88 | $9.90 | 10220 |
| 2022-03-22 | 9.87 | $9.90 | 5616 |
| 2022-03-21 | 9.87 | $9.91 | 9992 |
| 2022-03-18 | 9.87 | $9.90 | 1089 |
| 2022-03-17 | 9.87 | $9.90 | 1266 |
| 2022-03-16 | 9.87 | $9.89 | 35007 |
| 2022-03-15 | 9.86 | $9.90 | 2738 |
| 2022-03-14 | 9.86 | $9.91 | 300365 |
| 2022-03-11 | 9.86 | $9.89 | 175524 |
| 2022-03-10 | 9.85 | $9.89 | 5268 |
| 2022-03-09 | 9.85 | $9.89 | 5619 |
| 2022-03-08 | 9.85 | $9.88 | 4202 |
| 2022-03-07 | 9.85 | $9.88 | 2899 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.27
2025-01-07
Close Price
$11.15
Vol: 300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.86
Average
10.57
Maximum
11.28
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-01-07 | 11.27 | $11.15 | 300 |
| 2025-01-06 | 11.28 | $11.43 | — |
| 2025-01-03 | 11.27 | $11.43 | — |
| 2025-01-02 | 11.25 | $11.43 | — |
| 2024-12-31 | 11.23 | $11.43 | — |
| 2024-12-30 | 11.21 | $11.43 | — |
| 2024-12-27 | 11.19 | $11.43 | — |
| 2024-12-26 | 11.16 | $11.43 | 210 |
| 2024-12-24 | 11.13 | $11.14 | — |
| 2024-12-18 | 11.13 | $11.14 | — |
| 2024-12-17 | 11.13 | $11.14 | — |
| 2024-12-16 | 11.13 | $11.14 | — |
| 2024-12-13 | 11.13 | $11.14 | 2240 |
| 2024-12-12 | 11.13 | $11.15 | 200 |
| 2024-12-11 | 11.12 | $11.13 | 400 |
| 2024-12-10 | 11.12 | $11.14 | — |
| 2024-12-09 | 11.12 | $11.14 | — |
| 2024-12-06 | 11.12 | $11.14 | 112 |
| 2024-12-05 | 11.12 | $11.11 | — |
| 2024-12-04 | 11.12 | $11.11 | — |
| 2024-12-03 | 11.12 | $11.11 | 105 |
| 2024-12-02 | 11.12 | $11.14 | 103 |
| 2024-11-29 | 11.12 | $11.11 | 449 |
| 2024-11-27 | 11.12 | $11.12 | 137 |
| 2024-11-26 | 11.12 | $11.13 | 246 |
| 2024-11-25 | 11.11 | $11.13 | 36800 |
| 2024-11-22 | 11.11 | $11.12 | 43816 |
| 2024-11-21 | 11.11 | $11.10 | — |
| 2024-11-20 | 11.11 | $11.10 | 109 |
| 2024-11-19 | 11.11 | $11.11 | 343 |
| 2024-11-18 | 11.11 | $11.12 | — |
| 2024-11-15 | 11.11 | $11.12 | 301 |
| 2024-11-14 | 11.11 | $11.07 | — |
| 2024-11-13 | 11.12 | $11.07 | 111 |
| 2024-11-12 | 11.12 | $11.07 | 141 |
| 2024-11-11 | 11.13 | $11.13 | 1108 |
| 2024-11-08 | 11.13 | $11.13 | 6233 |
| 2024-11-07 | 11.13 | $11.15 | 102 |
| 2024-11-06 | 11.13 | $11.15 | — |
| 2024-11-05 | 11.12 | $11.15 | — |
| 2024-11-04 | 11.12 | $11.15 | — |
| 2024-11-01 | 11.12 | $11.15 | 1206 |
| 2024-10-31 | 11.11 | $11.15 | 120 |
| 2024-10-30 | 11.11 | $11.13 | 106 |
| 2024-10-29 | 11.11 | $11.13 | — |
| 2024-10-28 | 11.11 | $11.13 | 87900 |
| 2024-10-25 | 11.10 | $11.13 | 133 |
| 2024-10-24 | 11.10 | $11.11 | — |
| 2024-10-23 | 11.10 | $11.11 | — |
| 2024-10-22 | 11.10 | $11.11 | — |
| 2024-10-21 | 11.10 | $11.11 | — |
| 2024-10-18 | 11.10 | $11.11 | 2021 |
| 2024-10-17 | 11.09 | $11.10 | 1000 |
| 2024-10-16 | 11.09 | $11.07 | — |
| 2024-10-15 | 11.10 | $11.07 | — |
| 2024-10-14 | 11.10 | $11.07 | 101 |
| 2024-10-11 | 11.10 | $11.10 | 50005 |
| 2024-10-10 | 11.10 | $11.10 | — |
| 2024-10-09 | 11.10 | $11.10 | 5614 |
| 2024-10-08 | 11.10 | $11.10 | 228926 |
| 2024-10-07 | 11.10 | $11.13 | 120 |
| 2024-10-04 | 11.10 | $11.11 | 310 |
| 2024-10-03 | 11.10 | $11.11 | 1603 |
| 2024-10-02 | 11.10 | $11.13 | — |
| 2024-10-01 | 11.09 | $11.13 | 121 |
| 2024-09-30 | 11.09 | $11.07 | 145 |
| 2024-09-27 | 11.09 | $11.07 | — |
| 2024-09-26 | 11.10 | $11.07 | — |
| 2024-09-25 | 11.10 | $11.07 | — |
| 2024-09-24 | 11.10 | $11.07 | — |
| 2024-09-23 | 11.10 | $11.07 | — |
| 2024-09-20 | 11.11 | $11.07 | 500 |
| 2024-09-19 | 11.11 | $11.14 | 200 |
| 2024-09-18 | 11.11 | $11.08 | 3700 |
| 2024-09-17 | 11.11 | $11.13 | 125 |
| 2024-09-16 | 11.11 | $11.10 | 114 |
| 2024-09-13 | 11.11 | $11.12 | — |
| 2024-09-12 | 11.11 | $11.12 | 132 |
| 2024-09-11 | 11.11 | $11.12 | 943 |
| 2024-09-10 | 11.11 | $11.12 | 10620 |
| 2024-09-09 | 11.11 | $11.12 | 517 |
| 2024-09-06 | 11.11 | $11.12 | 604 |
| 2024-09-05 | 11.10 | $11.11 | 230 |
| 2024-09-04 | 11.10 | $11.12 | 105 |
| 2024-09-03 | 11.10 | $11.12 | 108 |
| 2024-08-30 | 11.10 | $11.11 | — |
| 2024-08-29 | 11.10 | $11.11 | — |
| 2024-08-28 | 11.10 | $11.11 | — |
| 2024-08-27 | 11.10 | $11.11 | 100113 |
| 2024-08-26 | 11.09 | $11.11 | 303 |
| 2024-08-23 | 11.09 | $11.11 | — |
| 2024-08-22 | 11.09 | $11.11 | 107 |
| 2024-08-21 | 11.09 | $11.09 | 1024 |
| 2024-08-20 | 11.09 | $11.11 | 105 |
| 2024-08-19 | 11.09 | $11.09 | 108 |
| 2024-08-16 | 11.09 | $11.09 | 8500 |
| 2024-08-15 | 11.09 | $11.07 | — |
| 2024-08-14 | 11.09 | $11.07 | 1700 |
| 2024-08-13 | 11.09 | $11.09 | 117 |
| 2024-08-12 | 11.09 | $11.10 | 100 |
| 2024-08-09 | 11.09 | $11.10 | — |
| 2024-08-08 | 11.09 | $11.10 | — |
| 2024-08-07 | 11.09 | $11.10 | — |
| 2024-08-06 | 11.09 | $11.10 | — |
| 2024-08-05 | 11.08 | $11.10 | 90905 |
| 2024-08-02 | 11.08 | $11.11 | — |
| 2024-08-01 | 11.08 | $11.11 | — |
| 2024-07-31 | 11.08 | $11.11 | 6200 |
| 2024-07-30 | 11.07 | $11.09 | 434600 |
| 2024-07-29 | 11.07 | $11.09 | 103 |
| 2024-07-26 | 11.07 | $11.07 | — |
| 2024-07-25 | 11.07 | $11.07 | 200 |
| 2024-07-24 | 11.07 | $11.10 | 200 |
| 2024-07-23 | 11.06 | $11.07 | 109 |
| 2024-07-22 | 11.06 | $11.07 | 104 |
| 2024-07-19 | 11.06 | $11.07 | 4542 |
| 2024-07-18 | 11.06 | $11.08 | 7515 |
| 2024-07-17 | 11.06 | $11.08 | 6776 |
| 2024-07-16 | 11.06 | $11.08 | 218 |
| 2024-07-15 | 11.06 | $11.05 | 894 |
| 2024-07-12 | 11.06 | $11.08 | 419 |
| 2024-07-11 | 11.06 | $11.08 | 25134 |
| 2024-07-10 | 11.05 | $11.07 | 835 |
| 2024-07-09 | 11.05 | $11.06 | 5475 |
| 2024-07-08 | 11.05 | $11.05 | 2590 |
| 2024-07-03 | 11.05 | $11.04 | 417 |
| 2024-06-27 | 11.05 | $11.04 | 170 |
| 2024-06-26 | 11.05 | $11.10 | 126 |
| 2024-06-25 | 11.05 | $11.04 | 25278 |
| 2024-06-24 | 11.05 | $11.04 | 317 |
| 2024-06-21 | 11.05 | $11.04 | 4111 |
| 2024-06-20 | 11.05 | $11.02 | 41115 |
| 2024-06-18 | 11.05 | $10.97 | 217 |
| 2024-06-13 | 11.06 | $11.03 | 4143 |
| 2024-06-12 | 11.07 | $11.03 | 100007 |
| 2024-06-11 | 11.07 | $11.03 | 59010 |
| 2024-06-10 | 11.07 | $11.03 | 314958 |
| 2024-06-07 | 11.08 | $11.03 | 1825 |
| 2024-06-06 | 11.08 | $11.02 | 135797 |
| 2024-06-05 | 11.09 | $11.02 | 12580 |
| 2024-06-04 | 11.10 | $11.04 | 1.7M |
| 2024-06-03 | 11.10 | $11.10 | 6488 |
| 2024-05-30 | 11.10 | $11.04 | 3303 |
| 2024-05-29 | 11.11 | $11.55 | 127 |
| 2024-05-28 | 11.06 | $11.01 | 177 |
| 2024-05-23 | 11.07 | $10.97 | 25910 |
| 2024-05-22 | 11.08 | $11.04 | 659 |
| 2024-05-17 | 11.08 | $11.01 | 150471 |
| 2024-05-16 | 11.09 | $11.01 | 5258 |
| 2024-05-15 | 11.10 | $11.06 | 4884 |
| 2024-05-14 | 11.10 | $11.06 | 100729 |
| 2024-05-13 | 11.11 | $11.13 | 20628 |
| 2024-05-10 | 11.10 | $11.14 | 119 |
| 2024-05-09 | 11.10 | $11.13 | 604976 |
| 2024-05-08 | 11.10 | $11.14 | 528218 |
| 2024-05-07 | 11.09 | $11.13 | 1.1M |
| 2024-05-06 | 11.09 | $11.12 | 119624 |
| 2024-05-03 | 11.08 | $11.12 | 1080 |
| 2024-05-02 | 11.08 | $11.12 | 4207 |
| 2024-05-01 | 11.08 | $11.12 | 57068 |
| 2024-04-30 | 11.07 | $11.12 | 4552 |
| 2024-04-29 | 11.07 | $11.13 | 101651 |
| 2024-04-26 | 11.06 | $11.09 | 5301 |
| 2024-04-25 | 11.06 | $11.09 | 29552 |
| 2024-04-23 | 11.05 | $11.09 | 60910 |
| 2024-04-22 | 11.05 | $11.08 | 7434 |
| 2024-04-18 | 11.05 | $11.09 | 2106 |
| 2024-04-16 | 11.04 | $11.10 | 297 |
| 2024-04-15 | 11.04 | $11.07 | 133729 |
| 2024-04-12 | 11.03 | $11.08 | 206287 |
| 2024-04-11 | 11.03 | $11.08 | 1989 |
| 2024-04-10 | 11.02 | $11.10 | 128 |
| 2024-04-08 | 11.01 | $11.10 | 105 |
| 2024-04-05 | 11.01 | $11.10 | 251 |
| 2024-04-03 | 11.00 | $11.04 | 462 |
| 2024-04-02 | 10.99 | $11.04 | 106789 |
| 2024-03-28 | 10.99 | $11.00 | 582 |
| 2024-03-27 | 10.98 | $10.99 | 214 |
| 2024-03-26 | 10.98 | $11.01 | 278 |
| 2024-03-25 | 10.98 | $11.05 | 229 |
| 2024-03-21 | 10.97 | $11.02 | 9887 |
| 2024-03-19 | 10.97 | $11.00 | 1245 |
| 2024-03-18 | 10.97 | $10.99 | 305 |
| 2024-03-15 | 10.96 | $10.99 | 1310 |
| 2024-03-14 | 10.96 | $11.06 | 357 |
| 2024-03-12 | 10.95 | $10.99 | 631 |
| 2024-03-07 | 10.95 | $10.98 | 50023 |
| 2024-03-05 | 10.94 | $10.99 | 101577 |
| 2024-03-04 | 10.94 | $10.94 | 210 |
| 2024-03-01 | 10.94 | $10.98 | 148 |
| 2024-02-29 | 10.93 | $10.95 | 1187 |
| 2024-02-28 | 10.93 | $10.93 | 303 |
| 2024-02-27 | 10.93 | $10.93 | 1956 |
| 2024-02-26 | 10.93 | $10.92 | 147 |
| 2024-02-23 | 10.93 | $10.92 | 432 |
| 2024-02-22 | 10.93 | $10.92 | 554 |
| 2024-02-21 | 10.93 | $10.93 | 622 |
| 2024-02-20 | 10.93 | $10.93 | 2588 |
| 2024-02-16 | 10.94 | $10.93 | 1060 |
| 2024-02-15 | 10.94 | $11.05 | 102 |
| 2024-02-14 | 10.92 | $10.94 | 478 |
| 2024-02-13 | 10.92 | $10.92 | 166 |
| 2024-02-12 | 10.92 | $10.94 | 1430 |
| 2024-02-09 | 10.92 | $10.92 | — |
| 2024-02-08 | 10.92 | $10.92 | 629 |
| 2024-02-07 | 10.92 | $10.92 | — |
| 2024-02-06 | 10.92 | $10.92 | 17569 |
| 2024-02-05 | 10.92 | $10.92 | 3405 |
| 2024-02-02 | 10.92 | $11.05 | 125 |
| 2024-02-01 | 10.91 | $10.90 | 263252 |
| 2024-01-31 | 10.91 | $10.96 | 2961 |
| 2024-01-30 | 10.90 | $10.89 | 14057 |
| 2024-01-29 | 10.90 | $10.95 | 949 |
| 2024-01-26 | 10.90 | $10.94 | 2535 |
| 2024-01-25 | 10.90 | $10.96 | 644 |
| 2024-01-24 | 10.89 | $10.93 | — |
| 2024-01-23 | 10.88 | $10.93 | 389 |
| 2024-01-22 | 10.88 | $10.90 | 600 |
| 2024-01-19 | 10.88 | $10.90 | 1019 |
| 2024-01-18 | 10.87 | $10.88 | 345 |
| 2024-01-17 | 10.87 | $10.88 | 193 |
| 2024-01-16 | 10.87 | $10.88 | 76504 |
| 2024-01-12 | 10.87 | $10.90 | 137 |
| 2024-01-11 | 10.87 | $10.90 | 397 |
| 2024-01-10 | 10.87 | $10.88 | 353 |
| 2024-01-09 | 10.86 | $10.95 | 104 |
| 2024-01-08 | 10.86 | $10.84 | 116 |
| 2024-01-05 | 10.86 | $10.84 | — |
| 2024-01-04 | 10.86 | $10.84 | — |
| 2024-01-03 | 10.86 | $10.84 | 367 |
| 2024-01-02 | 10.86 | $10.86 | 509 |
| 2023-12-29 | 10.86 | $10.85 | — |
| 2023-12-28 | 10.87 | $10.85 | — |
| 2023-12-27 | 10.87 | $10.85 | — |
| 2023-12-26 | 10.87 | $10.85 | 315 |
| 2023-12-22 | 10.87 | $10.94 | 263 |
| 2023-12-21 | 10.86 | $10.86 | 282 |
| 2023-12-20 | 10.86 | $10.89 | 412 |
| 2023-12-19 | 10.86 | $10.85 | 827 |
| 2023-12-18 | 10.86 | $10.94 | — |
| 2023-12-15 | 10.85 | $10.94 | 128196 |
| 2023-12-14 | 10.84 | $10.85 | 840862 |
| 2023-12-13 | 10.84 | $10.84 | 9440 |
| 2023-12-12 | 10.84 | $10.85 | 16519 |
| 2023-12-11 | 10.84 | $10.85 | 6479 |
| 2023-12-08 | 10.84 | $10.85 | 916 |
| 2023-12-07 | 10.84 | $10.84 | 13628 |
| 2023-12-06 | 10.84 | $10.83 | 3117 |
| 2023-12-05 | 10.84 | $10.83 | 115506 |
| 2023-12-04 | 10.85 | $10.83 | 111511 |
| 2023-12-01 | 10.85 | $10.81 | 2118 |
| 2023-11-30 | 10.85 | $10.84 | 12475 |
| 2023-11-29 | 10.85 | $10.84 | 1646 |
| 2023-11-28 | 10.85 | $10.83 | 17077 |
| 2023-11-27 | 10.86 | $10.83 | 87031 |
| 2023-11-24 | 10.86 | $10.83 | — |
| 2023-11-22 | 10.86 | $10.83 | — |
| 2023-11-21 | 10.87 | $10.83 | 75596 |
| 2023-11-20 | 10.87 | $10.83 | 305378 |
| 2023-11-17 | 10.87 | $10.82 | 26538 |
| 2023-11-16 | 10.88 | $10.83 | 619035 |
| 2023-11-15 | 10.89 | $10.81 | 603887 |
| 2023-11-14 | 10.89 | $10.89 | 6174 |
| 2023-11-13 | 10.89 | $11.36 | 42665 |
| 2023-11-10 | 10.85 | $10.82 | 12075 |
| 2023-11-09 | 10.85 | $10.95 | 1082 |
| 2023-11-08 | 10.84 | $10.86 | 22380 |
| 2023-11-07 | 10.83 | $10.83 | 25293 |
| 2023-11-06 | 10.83 | $10.83 | 208152 |
| 2023-11-03 | 10.84 | $10.86 | 568066 |
| 2023-11-02 | 10.83 | $10.85 | 606815 |
| 2023-11-01 | 10.83 | $10.84 | 125 |
| 2023-10-31 | 10.83 | $10.84 | 182305 |
| 2023-10-30 | 10.83 | $10.84 | 57327 |
| 2023-10-27 | 10.83 | $10.84 | 385678 |
| 2023-10-26 | 10.83 | $10.83 | 395991 |
| 2023-10-25 | 10.83 | $10.83 | 993592 |
| 2023-10-24 | 10.83 | $10.83 | 3.9M |
| 2023-10-23 | 10.83 | $10.83 | 8832 |
| 2023-10-20 | 10.83 | $10.83 | 341 |
| 2023-10-19 | 10.83 | $10.83 | 407830 |
| 2023-10-18 | 10.83 | $10.83 | 531 |
| 2023-10-17 | 10.83 | $10.83 | 1.2M |
| 2023-10-16 | 10.83 | $10.80 | 1.8M |
| 2023-10-13 | 10.83 | $10.83 | — |
| 2023-10-12 | 10.83 | $10.83 | 1888 |
| 2023-10-11 | 10.83 | $10.77 | 2167 |
| 2023-10-10 | 10.83 | $10.83 | 235 |
| 2023-10-09 | 10.83 | $10.84 | — |
| 2023-10-06 | 10.83 | $10.84 | 3188 |
| 2023-10-05 | 10.83 | $10.83 | 329 |
| 2023-10-04 | 10.83 | $10.83 | — |
| 2023-10-03 | 10.83 | $10.83 | 3765 |
| 2023-10-02 | 10.84 | $10.88 | — |
| 2023-09-29 | 10.83 | $10.88 | 113 |
| 2023-09-28 | 10.83 | $10.85 | 250494 |
| 2023-09-27 | 10.82 | $10.82 | 8378 |
| 2023-09-26 | 10.82 | $10.82 | 159 |
| 2023-09-25 | 10.82 | $10.88 | 205 |
| 2023-09-22 | 10.82 | $10.88 | 119 |
| 2023-09-21 | 10.81 | $10.86 | 207 |
| 2023-09-20 | 10.81 | $10.84 | — |
| 2023-09-19 | 10.80 | $10.84 | 240227 |
| 2023-09-18 | 10.80 | $10.81 | — |
| 2023-09-15 | 10.80 | $10.81 | — |
| 2023-09-14 | 10.80 | $10.81 | 2703 |
| 2023-09-13 | 10.79 | $10.85 | — |
| 2023-09-12 | 10.79 | $10.85 | 169 |
| 2023-09-11 | 10.78 | $10.82 | 110207 |
| 2023-09-08 | 10.78 | $10.80 | 845 |
| 2023-09-07 | 10.77 | $10.80 | — |
| 2023-09-06 | 10.77 | $10.80 | 25015 |
| 2023-09-05 | 10.77 | $10.80 | 129 |
| 2023-09-01 | 10.77 | $10.80 | 205 |
| 2023-08-31 | 10.76 | $10.80 | 31429 |
| 2023-08-30 | 10.76 | $10.80 | 317 |
| 2023-08-29 | 10.75 | $10.79 | 153 |
| 2023-08-28 | 10.75 | $10.79 | 208 |
| 2023-08-25 | 10.75 | $10.79 | 586 |
| 2023-08-24 | 10.74 | $10.79 | 31021 |
| 2023-08-23 | 10.74 | $10.79 | 223392 |
| 2023-08-22 | 10.73 | $10.78 | 105608 |
| 2023-08-21 | 10.73 | $10.77 | 3817 |
| 2023-08-18 | 10.72 | $10.77 | 1418 |
| 2023-08-17 | 10.72 | $10.76 | 350 |
| 2023-08-16 | 10.71 | $10.76 | 153 |
| 2023-08-15 | 10.71 | $10.76 | 247121 |
| 2023-08-14 | 10.70 | $10.77 | 129848 |
| 2023-08-11 | 10.69 | $10.76 | 4366 |
| 2023-08-10 | 10.69 | $10.76 | 2756 |
| 2023-08-09 | 10.68 | $10.75 | 13994 |
| 2023-08-08 | 10.67 | $10.70 | 757 |
| 2023-08-07 | 10.67 | $10.69 | 1907 |
| 2023-08-04 | 10.67 | $10.70 | — |
| 2023-08-03 | 10.66 | $10.70 | 3548 |
| 2023-08-02 | 10.66 | $10.71 | 12914 |
| 2023-08-01 | 10.65 | $10.72 | 215126 |
| 2023-07-31 | 10.65 | $10.71 | 4494 |
| 2023-07-28 | 10.64 | $10.71 | 12139 |
| 2023-07-27 | 10.63 | $10.66 | 43600 |
| 2023-07-26 | 10.63 | $10.66 | 10258 |
| 2023-07-25 | 10.63 | $10.66 | 2020 |
| 2023-07-24 | 10.62 | $10.65 | 90928 |
| 2023-07-21 | 10.62 | $10.64 | 2723 |
| 2023-07-20 | 10.62 | $10.65 | 172 |
| 2023-07-19 | 10.62 | $10.65 | — |
| 2023-07-18 | 10.61 | $10.65 | 391 |
| 2023-07-17 | 10.61 | $10.65 | 44062 |
| 2023-07-14 | 10.60 | $10.64 | 4596 |
| 2023-07-13 | 10.60 | $10.63 | 552 |
| 2023-07-12 | 10.60 | $10.63 | 366 |
| 2023-07-11 | 10.59 | $10.62 | 25541 |
| 2023-07-10 | 10.59 | $10.62 | 2190 |
| 2023-07-07 | 10.59 | $10.62 | 2805 |
| 2023-07-06 | 10.59 | $10.62 | 1342 |
| 2023-07-05 | 10.58 | $10.61 | — |
| 2023-07-03 | 10.58 | $10.61 | 3407 |
| 2023-06-30 | 10.58 | $10.60 | 1951 |
| 2023-06-29 | 10.57 | $10.61 | 403 |
| 2023-06-28 | 10.57 | $10.60 | 57738 |
| 2023-06-27 | 10.57 | $10.59 | 1825 |
| 2023-06-26 | 10.56 | $10.58 | 3649 |
| 2023-06-23 | 10.56 | $10.62 | 1984 |
| 2023-06-22 | 10.56 | $10.57 | 37705 |
| 2023-06-21 | 10.55 | $10.58 | 173295 |
| 2023-06-20 | 10.55 | $10.57 | 23804 |
| 2023-06-16 | 10.55 | $10.57 | 278822 |
| 2023-06-15 | 10.55 | $10.56 | 54566 |
| 2023-06-14 | 10.54 | $10.57 | 28248 |
| 2023-06-13 | 10.54 | $10.57 | 136409 |
| 2023-06-12 | 10.54 | $10.55 | 2915 |
| 2023-06-09 | 10.54 | $10.56 | 5239 |
| 2023-06-08 | 10.54 | $10.56 | 257286 |
| 2023-06-07 | 10.53 | $10.55 | 4.0M |
| 2023-06-06 | 10.53 | $10.54 | 2671 |
| 2023-06-05 | 10.53 | $10.58 | 14989 |
| 2023-06-02 | 10.53 | $10.57 | 19871 |
| 2023-06-01 | 10.52 | $10.54 | 250686 |
| 2023-05-31 | 10.52 | $10.52 | 23516 |
| 2023-05-30 | 10.52 | $10.53 | 872 |
| 2023-05-26 | 10.52 | $10.55 | 100620 |
| 2023-05-25 | 10.52 | $10.53 | 1627 |
| 2023-05-24 | 10.51 | $10.53 | — |
| 2023-05-23 | 10.51 | $10.53 | 14878 |
| 2023-05-22 | 10.51 | $10.52 | 48375 |
| 2023-05-19 | 10.51 | $10.52 | 488 |
| 2023-05-18 | 10.51 | $10.52 | 1.5M |
| 2023-05-17 | 10.51 | $10.54 | 11627 |
| 2023-05-16 | 10.50 | $10.51 | — |
| 2023-05-15 | 10.50 | $10.51 | — |
| 2023-05-12 | 10.50 | $10.51 | 2848 |
| 2023-05-11 | 10.50 | $10.50 | 206 |
| 2023-05-10 | 10.50 | $10.52 | 9632 |
| 2023-05-09 | 10.50 | $10.49 | 126 |
| 2023-05-08 | 10.50 | $10.49 | 3780 |
| 2023-05-05 | 10.50 | $10.49 | 166184 |
| 2023-05-04 | 10.50 | $10.49 | 9579 |
| 2023-05-03 | 10.50 | $10.49 | 849 |
| 2023-05-02 | 10.51 | $10.50 | 39067 |
| 2023-05-01 | 10.51 | $10.49 | 183968 |
| 2023-04-28 | 10.51 | $10.51 | 27695 |
| 2023-04-27 | 10.51 | $10.48 | 35604 |
| 2023-04-26 | 10.51 | $10.48 | 511304 |
| 2023-04-25 | 10.51 | $10.48 | 291839 |
| 2023-04-24 | 10.52 | $10.67 | 7713 |
| 2023-04-21 | 10.50 | $10.90 | 1992 |
| 2023-04-20 | 10.46 | $10.45 | 834330 |
| 2023-04-19 | 10.46 | $10.53 | 126008 |
| 2023-04-18 | 10.45 | $10.47 | 102930 |
| 2023-04-17 | 10.45 | $10.50 | 697102 |
| 2023-04-14 | 10.45 | $10.46 | 25609 |
| 2023-04-13 | 10.44 | $10.46 | 7956 |
| 2023-04-12 | 10.44 | $10.44 | 3836 |
| 2023-04-11 | 10.44 | $10.44 | 275 |
| 2023-04-10 | 10.44 | $10.46 | 2831 |
| 2023-04-06 | 10.44 | $10.48 | 19392 |
| 2023-04-05 | 10.44 | $10.44 | 25279 |
| 2023-04-04 | 10.44 | $10.44 | 5114 |
| 2023-04-03 | 10.44 | $10.44 | 182410 |
| 2023-03-31 | 10.44 | $10.44 | 196 |
| 2023-03-30 | 10.44 | $10.44 | 869193 |
| 2023-03-29 | 10.44 | $10.45 | — |
| 2023-03-28 | 10.44 | $10.45 | 4571 |
| 2023-03-27 | 10.43 | $10.45 | 310346 |
| 2023-03-24 | 10.43 | $10.45 | 309626 |
| 2023-03-23 | 10.43 | $10.48 | 392 |
| 2023-03-22 | 10.42 | $10.51 | 790 |
| 2023-03-21 | 10.42 | $10.50 | 517717 |
| 2023-03-20 | 10.41 | $10.46 | 3991 |
| 2023-03-17 | 10.40 | $10.46 | 37959 |
| 2023-03-16 | 10.40 | $10.43 | 656792 |
| 2023-03-15 | 10.39 | $10.42 | 79346 |
| 2023-03-14 | 10.39 | $10.42 | 75533 |
| 2023-03-13 | 10.39 | $10.41 | 9651 |
| 2023-03-10 | 10.38 | $10.42 | 6697 |
| 2023-03-09 | 10.38 | $10.42 | 229196 |
| 2023-03-08 | 10.37 | $10.43 | 1.7M |
| 2023-03-07 | 10.37 | $10.40 | 21328 |
| 2023-03-06 | 10.37 | $10.39 | 55006 |
| 2023-03-03 | 10.36 | $10.40 | 896 |
| 2023-03-02 | 10.36 | $10.39 | 15228 |
| 2023-03-01 | 10.36 | $10.35 | 32008 |
| 2023-02-28 | 10.36 | $10.39 | 654041 |
| 2023-02-27 | 10.35 | $10.39 | 6280 |
| 2023-02-24 | 10.35 | $10.39 | 5297 |
| 2023-02-23 | 10.35 | $10.38 | 27228 |
| 2023-02-22 | 10.34 | $10.38 | 968401 |
| 2023-02-21 | 10.34 | $10.37 | 1600 |
| 2023-02-17 | 10.33 | $10.36 | 7370 |
| 2023-02-16 | 10.33 | $10.36 | 1896 |
| 2023-02-15 | 10.33 | $10.36 | 5905 |
| 2023-02-14 | 10.33 | $10.34 | 2080 |
| 2023-02-13 | 10.32 | $10.36 | 469591 |
| 2023-02-10 | 10.32 | $10.34 | 651 |
| 2023-02-09 | 10.32 | $10.34 | 534 |
| 2023-02-08 | 10.32 | $10.34 | 450 |
| 2023-02-07 | 10.31 | $10.35 | 1751 |
| 2023-02-06 | 10.31 | $10.33 | 510187 |
| 2023-02-03 | 10.31 | $10.33 | 121 |
| 2023-02-02 | 10.31 | $10.34 | 14227 |
| 2023-02-01 | 10.30 | $10.34 | 226574 |
| 2023-01-31 | 10.30 | $10.33 | 448 |
| 2023-01-30 | 10.29 | $10.33 | 129432 |
| 2023-01-27 | 10.29 | $10.32 | 876 |
| 2023-01-26 | 10.29 | $10.31 | 116357 |
| 2023-01-25 | 10.29 | $10.31 | 7826 |
| 2023-01-24 | 10.28 | $10.31 | 709 |
| 2023-01-23 | 10.28 | $10.31 | 26560 |
| 2023-01-20 | 10.28 | $10.31 | 3354 |
| 2023-01-19 | 10.28 | $10.31 | 740 |
| 2023-01-18 | 10.27 | $10.31 | 322 |
| 2023-01-17 | 10.27 | $10.31 | 5053 |
| 2023-01-13 | 10.26 | $10.29 | 29827 |
| 2023-01-12 | 10.26 | $10.27 | 20978 |
| 2023-01-11 | 10.26 | $10.29 | 1358 |
| 2023-01-10 | 10.26 | $10.29 | 408 |
| 2023-01-09 | 10.25 | $10.29 | 314 |
| 2023-01-06 | 10.25 | $10.28 | 7066 |
| 2023-01-05 | 10.24 | $10.29 | 1.2M |
| 2023-01-04 | 10.24 | $10.26 | 5228 |
| 2023-01-03 | 10.24 | $10.26 | 20374 |
| 2022-12-30 | 10.24 | $10.27 | 55171 |
| 2022-12-29 | 10.23 | $10.28 | 17644 |
| 2022-12-28 | 10.23 | $10.28 | 5 |
| 2022-12-27 | 10.22 | $10.28 | 23 |
| 2022-12-23 | 10.22 | $10.28 | 13 |
| 2022-12-22 | 10.21 | $10.28 | 8262 |
| 2022-12-21 | 10.20 | $10.24 | 102038 |
| 2022-12-20 | 10.20 | $10.22 | 11015 |
| 2022-12-19 | 10.19 | $10.22 | 577 |
| 2022-12-16 | 10.19 | $10.22 | 564 |
| 2022-12-15 | 10.19 | $10.22 | 25 |
| 2022-12-14 | 10.19 | $10.22 | 753 |
| 2022-12-13 | 10.18 | $10.21 | 6245 |
| 2022-12-12 | 10.18 | $10.21 | 50506 |
| 2022-12-09 | 10.18 | $10.20 | 137 |
| 2022-12-08 | 10.17 | $10.21 | 6074 |
| 2022-12-07 | 10.17 | $10.23 | 115 |
| 2022-12-06 | 10.16 | $10.19 | 1.2M |
| 2022-12-05 | 10.16 | $10.19 | 1210 |
| 2022-12-02 | 10.16 | $10.19 | 14171 |
| 2022-12-01 | 10.15 | $10.17 | 2819 |
| 2022-11-30 | 10.15 | $10.19 | 159 |
| 2022-11-29 | 10.15 | $10.18 | 204 |
| 2022-11-28 | 10.14 | $10.18 | 59 |
| 2022-11-25 | 10.14 | $10.18 | 807 |
| 2022-11-23 | 10.14 | $10.17 | 23556 |
| 2022-11-22 | 10.13 | $10.17 | 218 |
| 2022-11-21 | 10.13 | $10.16 | 464 |
| 2022-11-18 | 10.13 | $10.16 | 196 |
| 2022-11-17 | 10.12 | $10.15 | 297 |
| 2022-11-16 | 10.12 | $10.15 | 9155 |
| 2022-11-15 | 10.12 | $10.15 | 844 |
| 2022-11-14 | 10.11 | $10.14 | 44333 |
| 2022-11-11 | 10.11 | $10.13 | 110 |
| 2022-11-10 | 10.11 | $10.13 | 26509 |
| 2022-11-09 | 10.10 | $10.14 | 232147 |
| 2022-11-08 | 10.10 | $10.12 | 123165 |
| 2022-11-07 | 10.10 | $10.12 | 101258 |
| 2022-11-04 | 10.10 | $10.12 | 3109 |
| 2022-11-03 | 10.09 | $10.12 | 20962 |
| 2022-11-02 | 10.09 | $10.12 | 565 |
| 2022-11-01 | 10.09 | $10.12 | 27697 |
| 2022-10-31 | 10.09 | $10.10 | 24226 |
| 2022-10-28 | 10.08 | $10.10 | 10057 |
| 2022-10-27 | 10.08 | $10.08 | 308 |
| 2022-10-26 | 10.08 | $10.08 | 9374 |
| 2022-10-25 | 10.08 | $10.11 | 122 |
| 2022-10-24 | 10.08 | $10.11 | 125 |
| 2022-10-21 | 10.08 | $10.08 | 14559 |
| 2022-10-20 | 10.08 | $10.10 | 417842 |
| 2022-10-19 | 10.08 | $10.07 | 200 |
| 2022-10-18 | 10.08 | $10.10 | 1182 |
| 2022-10-17 | 10.07 | $10.10 | 707491 |
| 2022-10-14 | 10.07 | $10.10 | 638 |
| 2022-10-13 | 10.07 | $10.11 | 53496 |
| 2022-10-12 | 10.06 | $10.11 | 190469 |
| 2022-10-11 | 10.06 | $10.09 | 12891 |
| 2022-10-10 | 10.06 | $10.08 | 13677 |
| 2022-10-07 | 10.05 | $10.08 | 10 |
| 2022-10-06 | 10.05 | $10.08 | 25053 |
| 2022-10-05 | 10.05 | $10.00 | 333 |
| 2022-10-04 | 10.05 | $10.07 | 212 |
| 2022-10-03 | 10.05 | $10.09 | 2662 |
| 2022-09-30 | 10.05 | $10.09 | 628 |
| 2022-09-29 | 10.04 | $10.06 | 457427 |
| 2022-09-28 | 10.04 | $10.07 | 112898 |
| 2022-09-27 | 10.04 | $10.05 | 2134 |
| 2022-09-26 | 10.03 | $10.05 | 521 |
| 2022-09-23 | 10.03 | $10.05 | 150513 |
| 2022-09-22 | 10.03 | $10.06 | 138412 |
| 2022-09-21 | 10.03 | $10.05 | 1038 |
| 2022-09-20 | 10.03 | $10.06 | 12916 |
| 2022-09-19 | 10.02 | $10.04 | 1.3M |
| 2022-09-16 | 10.02 | $10.05 | 22765 |
| 2022-09-15 | 10.02 | $10.05 | 73376 |
| 2022-09-14 | 10.01 | $10.05 | 15083 |
| 2022-09-13 | 10.01 | $10.04 | 197866 |
| 2022-09-12 | 10.01 | $10.03 | 3542 |
| 2022-09-09 | 10.01 | $10.06 | 211 |
| 2022-09-08 | 10.00 | $10.04 | 212133 |
| 2022-09-07 | 10.00 | $10.04 | 148054 |
| 2022-09-06 | 9.99 | $10.02 | 17460 |
| 2022-09-02 | 9.99 | $10.02 | 42721 |
| 2022-09-01 | 9.99 | $10.01 | 5142 |
| 2022-08-31 | 9.98 | $10.01 | 22936 |
| 2022-08-30 | 9.98 | $10.00 | 56135 |
| 2022-08-29 | 9.98 | $9.99 | 497 |
| 2022-08-26 | 9.98 | $9.99 | 1784 |
| 2022-08-25 | 9.98 | $9.99 | 1945 |
| 2022-08-24 | 9.98 | $9.99 | 624 |
| 2022-08-23 | 9.97 | $9.98 | 363 |
| 2022-08-22 | 9.97 | $10.00 | 847 |
| 2022-08-19 | 9.97 | $10.01 | 414512 |
| 2022-08-18 | 9.97 | $10.01 | 106 |
| 2022-08-17 | 9.96 | $9.98 | 350325 |
| 2022-08-16 | 9.96 | $9.98 | 130 |
| 2022-08-15 | 9.96 | $9.98 | 18602 |
| 2022-08-12 | 9.95 | $9.94 | 103 |
| 2022-08-11 | 9.96 | $9.98 | 3547 |
| 2022-08-10 | 9.95 | $9.98 | 37704 |
| 2022-08-09 | 9.95 | $9.96 | 29912 |
| 2022-08-08 | 9.95 | $9.96 | 196 |
| 2022-08-05 | 9.95 | $9.99 | 10648 |
| 2022-08-04 | 9.94 | $9.95 | 345001 |
| 2022-08-03 | 9.94 | $9.97 | 5414 |
| 2022-08-02 | 9.94 | $9.96 | 11716 |
| 2022-08-01 | 9.94 | $9.96 | 2497 |
| 2022-07-29 | 9.94 | $9.93 | 353800 |
| 2022-07-28 | 9.94 | $9.93 | 1216 |
| 2022-07-27 | 9.94 | $9.95 | 375 |
| 2022-07-26 | 9.94 | $9.97 | 250335 |
| 2022-07-25 | 9.93 | $9.99 | 975 |
| 2022-07-22 | 9.93 | $9.95 | 5223 |
| 2022-07-21 | 9.93 | $9.94 | 201 |
| 2022-07-20 | 9.93 | $9.94 | 6400 |
| 2022-07-19 | 9.93 | $9.93 | 465 |
| 2022-07-18 | 9.93 | $9.93 | 553 |
| 2022-07-15 | 9.92 | $9.93 | 1406 |
| 2022-07-14 | 9.92 | $9.93 | 35364 |
| 2022-07-13 | 9.92 | $9.93 | 125 |
| 2022-07-12 | 9.92 | $9.93 | 5345 |
| 2022-07-11 | 9.92 | $9.93 | 1708 |
| 2022-07-08 | 9.92 | $9.94 | 723 |
| 2022-07-07 | 9.92 | $9.93 | 3579 |
| 2022-07-06 | 9.92 | $9.93 | 244204 |
| 2022-07-05 | 9.92 | $9.91 | 46 |
| 2022-07-01 | 9.92 | $9.91 | 211 |
| 2022-06-30 | 9.92 | $9.94 | 25688 |
| 2022-06-29 | 9.92 | $9.91 | 2727 |
| 2022-06-28 | 9.92 | $9.91 | 2706 |
| 2022-06-27 | 9.92 | $9.91 | 2615 |
| 2022-06-24 | 9.92 | $9.92 | 88 |
| 2022-06-23 | 9.92 | $9.92 | 18677 |
| 2022-06-22 | 9.92 | $9.91 | 8339 |
| 2022-06-21 | 9.92 | $9.92 | 910 |
| 2022-06-17 | 9.92 | $9.92 | 323 |
| 2022-06-16 | 9.92 | $9.92 | 3354 |
| 2022-06-15 | 9.92 | $9.97 | 124 |
| 2022-06-14 | 9.91 | $9.93 | 220 |
| 2022-06-13 | 9.91 | $9.92 | 12285 |
| 2022-06-10 | 9.91 | $9.92 | 11115 |
| 2022-06-09 | 9.91 | $9.93 | 21104 |
| 2022-06-08 | 9.90 | $9.92 | 3705 |
| 2022-06-07 | 9.90 | $9.92 | 87072 |
| 2022-06-06 | 9.90 | $9.92 | 1.3M |
| 2022-06-03 | 9.90 | $9.90 | 7 |
| 2022-06-02 | 9.90 | $9.90 | 3 |
| 2022-06-01 | 9.90 | $9.90 | 223101 |
| 2022-05-31 | 9.90 | $9.89 | 5798 |
| 2022-05-27 | 9.90 | $9.90 | 119627 |
| 2022-05-26 | 9.90 | $9.89 | 1.0M |
| 2022-05-25 | 9.90 | $9.89 | 111942 |
| 2022-05-24 | 9.90 | $9.87 | 3539 |
| 2022-05-23 | 9.90 | $9.89 | 3862 |
| 2022-05-20 | 9.90 | $9.89 | 102612 |
| 2022-05-19 | 9.91 | $9.89 | 3466 |
| 2022-05-18 | 9.91 | $9.87 | 1 |
| 2022-05-17 | 9.91 | $9.87 | 656 |
| 2022-05-16 | 9.91 | $9.87 | 69005 |
| 2022-05-13 | 9.92 | $9.89 | 42841 |
| 2022-05-12 | 9.92 | $9.89 | 370685 |
| 2022-05-11 | 9.93 | $9.89 | 16448 |
| 2022-05-10 | 9.93 | $9.90 | 30481 |
| 2022-05-09 | 9.93 | $9.93 | 3508 |
| 2022-05-06 | 9.93 | $9.93 | 109462 |
| 2022-05-05 | 9.93 | $9.95 | 6606 |
| 2022-05-04 | 9.93 | $9.94 | 727 |
| 2022-05-03 | 9.93 | $9.95 | 302329 |
| 2022-05-02 | 9.93 | $9.94 | 257260 |
| 2022-04-29 | 9.93 | $9.91 | 6073 |
| 2022-04-28 | 9.93 | $9.94 | 2322 |
| 2022-04-27 | 9.93 | $9.93 | 4380 |
| 2022-04-26 | 9.93 | $9.92 | 2091 |
| 2022-04-25 | 9.93 | $9.94 | 200014 |
| 2022-04-22 | 9.93 | $9.94 | 5231 |
| 2022-04-21 | 9.93 | $9.95 | 2673 |
| 2022-04-20 | 9.92 | $9.95 | 33 |
| 2022-04-19 | 9.92 | $9.95 | 68783 |
| 2022-04-18 | 9.92 | $9.96 | 15711 |
| 2022-04-14 | 9.92 | $9.95 | 17428 |
| 2022-04-13 | 9.91 | $9.93 | 51310 |
| 2022-04-12 | 9.91 | $9.94 | 11931 |
| 2022-04-11 | 9.91 | $9.93 | 17774 |
| 2022-04-08 | 9.90 | $9.91 | 60419 |
| 2022-04-07 | 9.90 | $9.92 | 1415 |
| 2022-04-06 | 9.90 | $9.91 | 5564 |
| 2022-04-05 | 9.90 | $9.91 | 6203 |
| 2022-04-04 | 9.90 | $9.91 | 161 |
| 2022-04-01 | 9.90 | $9.91 | 155 |
| 2022-03-31 | 9.90 | $9.91 | 22773 |
| 2022-03-30 | 9.90 | $9.91 | 118143 |
| 2022-03-29 | 9.89 | $9.89 | 25903 |
| 2022-03-28 | 9.89 | $9.92 | 25957 |
| 2022-03-25 | 9.89 | $9.92 | 25247 |
| 2022-03-24 | 9.89 | $9.92 | 713993 |
| 2022-03-23 | 9.89 | $9.90 | 10220 |
| 2022-03-22 | 9.89 | $9.90 | 5616 |
| 2022-03-21 | 9.88 | $9.91 | 9992 |
| 2022-03-18 | 9.88 | $9.90 | 1089 |
| 2022-03-17 | 9.88 | $9.90 | 1266 |
| 2022-03-16 | 9.88 | $9.89 | 35007 |
| 2022-03-15 | 9.88 | $9.90 | 2738 |
| 2022-03-14 | 9.87 | $9.91 | 300365 |
| 2022-03-11 | 9.87 | $9.89 | 175524 |
| 2022-03-10 | 9.87 | $9.89 | 5268 |
| 2022-03-09 | 9.87 | $9.89 | 5619 |
| 2022-03-08 | 9.86 | $9.88 | 4202 |
| 2022-03-07 | 9.86 | $9.88 | 2899 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.30
2025-01-07
Close Price
$11.15
Vol: 300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.85
Average
10.57
Maximum
11.30
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-01-07 | 11.30 | $11.15 | 300 |
| 2025-01-06 | 11.30 | $11.43 | — |
| 2025-01-03 | 11.28 | $11.43 | — |
| 2025-01-02 | 11.26 | $11.43 | — |
| 2024-12-31 | 11.24 | $11.43 | — |
| 2024-12-30 | 11.22 | $11.43 | — |
| 2024-12-27 | 11.19 | $11.43 | — |
| 2024-12-26 | 11.16 | $11.43 | 210 |
| 2024-12-24 | 11.13 | $11.14 | — |
| 2024-12-18 | 11.13 | $11.14 | — |
| 2024-12-17 | 11.13 | $11.14 | — |
| 2024-12-16 | 11.13 | $11.14 | — |
| 2024-12-13 | 11.13 | $11.14 | 2240 |
| 2024-12-12 | 11.13 | $11.15 | 200 |
| 2024-12-11 | 11.12 | $11.13 | 400 |
| 2024-12-10 | 11.12 | $11.14 | — |
| 2024-12-09 | 11.12 | $11.14 | — |
| 2024-12-06 | 11.12 | $11.14 | 112 |
| 2024-12-05 | 11.11 | $11.11 | — |
| 2024-12-04 | 11.11 | $11.11 | — |
| 2024-12-03 | 11.11 | $11.11 | 105 |
| 2024-12-02 | 11.12 | $11.14 | 103 |
| 2024-11-29 | 11.11 | $11.11 | 449 |
| 2024-11-27 | 11.11 | $11.12 | 137 |
| 2024-11-26 | 11.11 | $11.13 | 246 |
| 2024-11-25 | 11.11 | $11.13 | 36800 |
| 2024-11-22 | 11.11 | $11.12 | 43816 |
| 2024-11-21 | 11.11 | $11.10 | — |
| 2024-11-20 | 11.12 | $11.10 | 109 |
| 2024-11-19 | 11.12 | $11.11 | 343 |
| 2024-11-18 | 11.12 | $11.12 | — |
| 2024-11-15 | 11.12 | $11.12 | 301 |
| 2024-11-14 | 11.12 | $11.07 | — |
| 2024-11-13 | 11.12 | $11.07 | 111 |
| 2024-11-12 | 11.13 | $11.07 | 141 |
| 2024-11-11 | 11.13 | $11.13 | 1108 |
| 2024-11-08 | 11.13 | $11.13 | 6233 |
| 2024-11-07 | 11.13 | $11.15 | 102 |
| 2024-11-06 | 11.13 | $11.15 | — |
| 2024-11-05 | 11.13 | $11.15 | — |
| 2024-11-04 | 11.12 | $11.15 | — |
| 2024-11-01 | 11.12 | $11.15 | 1206 |
| 2024-10-31 | 11.11 | $11.15 | 120 |
| 2024-10-30 | 11.11 | $11.13 | 106 |
| 2024-10-29 | 11.11 | $11.13 | — |
| 2024-10-28 | 11.11 | $11.13 | 87900 |
| 2024-10-25 | 11.10 | $11.13 | 133 |
| 2024-10-24 | 11.10 | $11.11 | — |
| 2024-10-23 | 11.10 | $11.11 | — |
| 2024-10-22 | 11.10 | $11.11 | — |
| 2024-10-21 | 11.10 | $11.11 | — |
| 2024-10-18 | 11.10 | $11.11 | 2021 |
| 2024-10-17 | 11.09 | $11.10 | 1000 |
| 2024-10-16 | 11.09 | $11.07 | — |
| 2024-10-15 | 11.09 | $11.07 | — |
| 2024-10-14 | 11.10 | $11.07 | 101 |
| 2024-10-11 | 11.10 | $11.10 | 50005 |
| 2024-10-10 | 11.10 | $11.10 | — |
| 2024-10-09 | 11.10 | $11.10 | 5614 |
| 2024-10-08 | 11.10 | $11.10 | 228926 |
| 2024-10-07 | 11.10 | $11.13 | 120 |
| 2024-10-04 | 11.10 | $11.11 | 310 |
| 2024-10-03 | 11.10 | $11.11 | 1603 |
| 2024-10-02 | 11.10 | $11.13 | — |
| 2024-10-01 | 11.09 | $11.13 | 121 |
| 2024-09-30 | 11.09 | $11.07 | 145 |
| 2024-09-27 | 11.09 | $11.07 | — |
| 2024-09-26 | 11.10 | $11.07 | — |
| 2024-09-25 | 11.10 | $11.07 | — |
| 2024-09-24 | 11.10 | $11.07 | — |
| 2024-09-23 | 11.11 | $11.07 | — |
| 2024-09-20 | 11.11 | $11.07 | 500 |
| 2024-09-19 | 11.12 | $11.14 | 200 |
| 2024-09-18 | 11.11 | $11.08 | 3700 |
| 2024-09-17 | 11.12 | $11.13 | 125 |
| 2024-09-16 | 11.11 | $11.10 | 114 |
| 2024-09-13 | 11.12 | $11.12 | — |
| 2024-09-12 | 11.11 | $11.12 | 132 |
| 2024-09-11 | 11.11 | $11.12 | 943 |
| 2024-09-10 | 11.11 | $11.12 | 10620 |
| 2024-09-09 | 11.11 | $11.12 | 517 |
| 2024-09-06 | 11.11 | $11.12 | 604 |
| 2024-09-05 | 11.11 | $11.11 | 230 |
| 2024-09-04 | 11.11 | $11.12 | 105 |
| 2024-09-03 | 11.10 | $11.12 | 108 |
| 2024-08-30 | 11.10 | $11.11 | — |
| 2024-08-29 | 11.10 | $11.11 | — |
| 2024-08-28 | 11.10 | $11.11 | — |
| 2024-08-27 | 11.10 | $11.11 | 100113 |
| 2024-08-26 | 11.10 | $11.11 | 303 |
| 2024-08-23 | 11.10 | $11.11 | — |
| 2024-08-22 | 11.09 | $11.11 | 107 |
| 2024-08-21 | 11.09 | $11.09 | 1024 |
| 2024-08-20 | 11.09 | $11.11 | 105 |
| 2024-08-19 | 11.09 | $11.09 | 108 |
| 2024-08-16 | 11.09 | $11.09 | 8500 |
| 2024-08-15 | 11.09 | $11.07 | — |
| 2024-08-14 | 11.09 | $11.07 | 1700 |
| 2024-08-13 | 11.10 | $11.09 | 117 |
| 2024-08-12 | 11.10 | $11.10 | 100 |
| 2024-08-09 | 11.09 | $11.10 | — |
| 2024-08-08 | 11.09 | $11.10 | — |
| 2024-08-07 | 11.09 | $11.10 | — |
| 2024-08-06 | 11.09 | $11.10 | — |
| 2024-08-05 | 11.09 | $11.10 | 90905 |
| 2024-08-02 | 11.09 | $11.11 | — |
| 2024-08-01 | 11.08 | $11.11 | — |
| 2024-07-31 | 11.08 | $11.11 | 6200 |
| 2024-07-30 | 11.08 | $11.09 | 434600 |
| 2024-07-29 | 11.07 | $11.09 | 103 |
| 2024-07-26 | 11.07 | $11.07 | — |
| 2024-07-25 | 11.07 | $11.07 | 200 |
| 2024-07-24 | 11.07 | $11.10 | 200 |
| 2024-07-23 | 11.07 | $11.07 | 109 |
| 2024-07-22 | 11.07 | $11.07 | 104 |
| 2024-07-19 | 11.06 | $11.07 | 4542 |
| 2024-07-18 | 11.06 | $11.08 | 7515 |
| 2024-07-17 | 11.06 | $11.08 | 6776 |
| 2024-07-16 | 11.06 | $11.08 | 218 |
| 2024-07-15 | 11.05 | $11.05 | 894 |
| 2024-07-12 | 11.05 | $11.08 | 419 |
| 2024-07-11 | 11.05 | $11.08 | 25134 |
| 2024-07-10 | 11.04 | $11.07 | 835 |
| 2024-07-09 | 11.04 | $11.06 | 5475 |
| 2024-07-08 | 11.04 | $11.05 | 2590 |
| 2024-07-03 | 11.04 | $11.04 | 417 |
| 2024-06-27 | 11.04 | $11.04 | 170 |
| 2024-06-26 | 11.05 | $11.10 | 126 |
| 2024-06-25 | 11.04 | $11.04 | 25278 |
| 2024-06-24 | 11.04 | $11.04 | 317 |
| 2024-06-21 | 11.04 | $11.04 | 4111 |
| 2024-06-20 | 11.04 | $11.02 | 41115 |
| 2024-06-18 | 11.05 | $10.97 | 217 |
| 2024-06-13 | 11.06 | $11.03 | 4143 |
| 2024-06-12 | 11.06 | $11.03 | 100007 |
| 2024-06-11 | 11.07 | $11.03 | 59010 |
| 2024-06-10 | 11.07 | $11.03 | 314958 |
| 2024-06-07 | 11.08 | $11.03 | 1825 |
| 2024-06-06 | 11.08 | $11.02 | 135797 |
| 2024-06-05 | 11.09 | $11.02 | 12580 |
| 2024-06-04 | 11.10 | $11.04 | 1.7M |
| 2024-06-03 | 11.10 | $11.10 | 6488 |
| 2024-05-30 | 11.10 | $11.04 | 3303 |
| 2024-05-29 | 11.11 | $11.55 | 127 |
| 2024-05-28 | 11.07 | $11.01 | 177 |
| 2024-05-23 | 11.07 | $10.97 | 25910 |
| 2024-05-22 | 11.09 | $11.04 | 659 |
| 2024-05-17 | 11.09 | $11.01 | 150471 |
| 2024-05-16 | 11.10 | $11.01 | 5258 |
| 2024-05-15 | 11.11 | $11.06 | 4884 |
| 2024-05-14 | 11.11 | $11.06 | 100729 |
| 2024-05-13 | 11.12 | $11.13 | 20628 |
| 2024-05-10 | 11.12 | $11.14 | 119 |
| 2024-05-09 | 11.11 | $11.13 | 604976 |
| 2024-05-08 | 11.11 | $11.14 | 528218 |
| 2024-05-07 | 11.11 | $11.13 | 1.1M |
| 2024-05-06 | 11.10 | $11.12 | 119624 |
| 2024-05-03 | 11.10 | $11.12 | 1080 |
| 2024-05-02 | 11.10 | $11.12 | 4207 |
| 2024-05-01 | 11.09 | $11.12 | 57068 |
| 2024-04-30 | 11.09 | $11.12 | 4552 |
| 2024-04-29 | 11.08 | $11.13 | 101651 |
| 2024-04-26 | 11.08 | $11.09 | 5301 |
| 2024-04-25 | 11.07 | $11.09 | 29552 |
| 2024-04-23 | 11.07 | $11.09 | 60910 |
| 2024-04-22 | 11.07 | $11.08 | 7434 |
| 2024-04-18 | 11.06 | $11.09 | 2106 |
| 2024-04-16 | 11.06 | $11.10 | 297 |
| 2024-04-15 | 11.05 | $11.07 | 133729 |
| 2024-04-12 | 11.05 | $11.08 | 206287 |
| 2024-04-11 | 11.04 | $11.08 | 1989 |
| 2024-04-10 | 11.04 | $11.10 | 128 |
| 2024-04-08 | 11.03 | $11.10 | 105 |
| 2024-04-05 | 11.02 | $11.10 | 251 |
| 2024-04-03 | 11.01 | $11.04 | 462 |
| 2024-04-02 | 11.00 | $11.04 | 106789 |
| 2024-03-28 | 11.00 | $11.00 | 582 |
| 2024-03-27 | 10.99 | $10.99 | 214 |
| 2024-03-26 | 10.99 | $11.01 | 278 |
| 2024-03-25 | 10.99 | $11.05 | 229 |
| 2024-03-21 | 10.98 | $11.02 | 9887 |
| 2024-03-19 | 10.97 | $11.00 | 1245 |
| 2024-03-18 | 10.97 | $10.99 | 305 |
| 2024-03-15 | 10.97 | $10.99 | 1310 |
| 2024-03-14 | 10.96 | $11.06 | 357 |
| 2024-03-12 | 10.95 | $10.99 | 631 |
| 2024-03-07 | 10.95 | $10.98 | 50023 |
| 2024-03-05 | 10.95 | $10.99 | 101577 |
| 2024-03-04 | 10.94 | $10.94 | 210 |
| 2024-03-01 | 10.94 | $10.98 | 148 |
| 2024-02-29 | 10.94 | $10.95 | 1187 |
| 2024-02-28 | 10.94 | $10.93 | 303 |
| 2024-02-27 | 10.94 | $10.93 | 1956 |
| 2024-02-26 | 10.94 | $10.92 | 147 |
| 2024-02-23 | 10.94 | $10.92 | 432 |
| 2024-02-22 | 10.94 | $10.92 | 554 |
| 2024-02-21 | 10.94 | $10.93 | 622 |
| 2024-02-20 | 10.94 | $10.93 | 2588 |
| 2024-02-16 | 10.94 | $10.93 | 1060 |
| 2024-02-15 | 10.94 | $11.05 | 102 |
| 2024-02-14 | 10.93 | $10.94 | 478 |
| 2024-02-13 | 10.93 | $10.92 | 166 |
| 2024-02-12 | 10.93 | $10.94 | 1430 |
| 2024-02-09 | 10.93 | $10.92 | — |
| 2024-02-08 | 10.93 | $10.92 | 629 |
| 2024-02-07 | 10.93 | $10.92 | — |
| 2024-02-06 | 10.93 | $10.92 | 17569 |
| 2024-02-05 | 10.93 | $10.92 | 3405 |
| 2024-02-02 | 10.93 | $11.05 | 125 |
| 2024-02-01 | 10.92 | $10.90 | 263252 |
| 2024-01-31 | 10.92 | $10.96 | 2961 |
| 2024-01-30 | 10.91 | $10.89 | 14057 |
| 2024-01-29 | 10.91 | $10.95 | 949 |
| 2024-01-26 | 10.90 | $10.94 | 2535 |
| 2024-01-25 | 10.90 | $10.96 | 644 |
| 2024-01-24 | 10.89 | $10.93 | — |
| 2024-01-23 | 10.89 | $10.93 | 389 |
| 2024-01-22 | 10.88 | $10.90 | 600 |
| 2024-01-19 | 10.88 | $10.90 | 1019 |
| 2024-01-18 | 10.88 | $10.88 | 345 |
| 2024-01-17 | 10.87 | $10.88 | 193 |
| 2024-01-16 | 10.87 | $10.88 | 76504 |
| 2024-01-12 | 10.87 | $10.90 | 137 |
| 2024-01-11 | 10.87 | $10.90 | 397 |
| 2024-01-10 | 10.87 | $10.88 | 353 |
| 2024-01-09 | 10.87 | $10.95 | 104 |
| 2024-01-08 | 10.86 | $10.84 | 116 |
| 2024-01-05 | 10.86 | $10.84 | — |
| 2024-01-04 | 10.86 | $10.84 | — |
| 2024-01-03 | 10.87 | $10.84 | 367 |
| 2024-01-02 | 10.87 | $10.86 | 509 |
| 2023-12-29 | 10.87 | $10.85 | — |
| 2023-12-28 | 10.87 | $10.85 | — |
| 2023-12-27 | 10.87 | $10.85 | — |
| 2023-12-26 | 10.87 | $10.85 | 315 |
| 2023-12-22 | 10.87 | $10.94 | 263 |
| 2023-12-21 | 10.86 | $10.86 | 282 |
| 2023-12-20 | 10.86 | $10.89 | 412 |
| 2023-12-19 | 10.86 | $10.85 | 827 |
| 2023-12-18 | 10.86 | $10.94 | — |
| 2023-12-15 | 10.85 | $10.94 | 128196 |
| 2023-12-14 | 10.84 | $10.85 | 840862 |
| 2023-12-13 | 10.84 | $10.84 | 9440 |
| 2023-12-12 | 10.84 | $10.85 | 16519 |
| 2023-12-11 | 10.84 | $10.85 | 6479 |
| 2023-12-08 | 10.84 | $10.85 | 916 |
| 2023-12-07 | 10.84 | $10.84 | 13628 |
| 2023-12-06 | 10.84 | $10.83 | 3117 |
| 2023-12-05 | 10.84 | $10.83 | 115506 |
| 2023-12-04 | 10.85 | $10.83 | 111511 |
| 2023-12-01 | 10.85 | $10.81 | 2118 |
| 2023-11-30 | 10.86 | $10.84 | 12475 |
| 2023-11-29 | 10.86 | $10.84 | 1646 |
| 2023-11-28 | 10.86 | $10.83 | 17077 |
| 2023-11-27 | 10.87 | $10.83 | 87031 |
| 2023-11-24 | 10.87 | $10.83 | — |
| 2023-11-22 | 10.87 | $10.83 | — |
| 2023-11-21 | 10.88 | $10.83 | 75596 |
| 2023-11-20 | 10.88 | $10.83 | 305378 |
| 2023-11-17 | 10.88 | $10.82 | 26538 |
| 2023-11-16 | 10.89 | $10.83 | 619035 |
| 2023-11-15 | 10.89 | $10.81 | 603887 |
| 2023-11-14 | 10.90 | $10.89 | 6174 |
| 2023-11-13 | 10.90 | $11.36 | 42665 |
| 2023-11-10 | 10.85 | $10.82 | 12075 |
| 2023-11-09 | 10.85 | $10.95 | 1082 |
| 2023-11-08 | 10.84 | $10.86 | 22380 |
| 2023-11-07 | 10.84 | $10.83 | 25293 |
| 2023-11-06 | 10.84 | $10.83 | 208152 |
| 2023-11-03 | 10.84 | $10.86 | 568066 |
| 2023-11-02 | 10.83 | $10.85 | 606815 |
| 2023-11-01 | 10.83 | $10.84 | 125 |
| 2023-10-31 | 10.83 | $10.84 | 182305 |
| 2023-10-30 | 10.83 | $10.84 | 57327 |
| 2023-10-27 | 10.83 | $10.84 | 385678 |
| 2023-10-26 | 10.83 | $10.83 | 395991 |
| 2023-10-25 | 10.83 | $10.83 | 993592 |
| 2023-10-24 | 10.83 | $10.83 | 3.9M |
| 2023-10-23 | 10.83 | $10.83 | 8832 |
| 2023-10-20 | 10.83 | $10.83 | 341 |
| 2023-10-19 | 10.83 | $10.83 | 407830 |
| 2023-10-18 | 10.83 | $10.83 | 531 |
| 2023-10-17 | 10.83 | $10.83 | 1.2M |
| 2023-10-16 | 10.83 | $10.80 | 1.8M |
| 2023-10-13 | 10.83 | $10.83 | — |
| 2023-10-12 | 10.84 | $10.83 | 1888 |
| 2023-10-11 | 10.84 | $10.77 | 2167 |
| 2023-10-10 | 10.84 | $10.83 | 235 |
| 2023-10-09 | 10.84 | $10.84 | — |
| 2023-10-06 | 10.84 | $10.84 | 3188 |
| 2023-10-05 | 10.84 | $10.83 | 329 |
| 2023-10-04 | 10.84 | $10.83 | — |
| 2023-10-03 | 10.85 | $10.83 | 3765 |
| 2023-10-02 | 10.85 | $10.88 | — |
| 2023-09-29 | 10.84 | $10.88 | 113 |
| 2023-09-28 | 10.84 | $10.85 | 250494 |
| 2023-09-27 | 10.83 | $10.82 | 8378 |
| 2023-09-26 | 10.83 | $10.82 | 159 |
| 2023-09-25 | 10.83 | $10.88 | 205 |
| 2023-09-22 | 10.83 | $10.88 | 119 |
| 2023-09-21 | 10.82 | $10.86 | 207 |
| 2023-09-20 | 10.82 | $10.84 | — |
| 2023-09-19 | 10.81 | $10.84 | 240227 |
| 2023-09-18 | 10.81 | $10.81 | — |
| 2023-09-15 | 10.81 | $10.81 | — |
| 2023-09-14 | 10.81 | $10.81 | 2703 |
| 2023-09-13 | 10.81 | $10.85 | — |
| 2023-09-12 | 10.80 | $10.85 | 169 |
| 2023-09-11 | 10.80 | $10.82 | 110207 |
| 2023-09-08 | 10.79 | $10.80 | 845 |
| 2023-09-07 | 10.79 | $10.80 | — |
| 2023-09-06 | 10.79 | $10.80 | 25015 |
| 2023-09-05 | 10.79 | $10.80 | 129 |
| 2023-09-01 | 10.78 | $10.80 | 205 |
| 2023-08-31 | 10.78 | $10.80 | 31429 |
| 2023-08-30 | 10.78 | $10.80 | 317 |
| 2023-08-29 | 10.77 | $10.79 | 153 |
| 2023-08-28 | 10.77 | $10.79 | 208 |
| 2023-08-25 | 10.76 | $10.79 | 586 |
| 2023-08-24 | 10.76 | $10.79 | 31021 |
| 2023-08-23 | 10.75 | $10.79 | 223392 |
| 2023-08-22 | 10.75 | $10.78 | 105608 |
| 2023-08-21 | 10.74 | $10.77 | 3817 |
| 2023-08-18 | 10.74 | $10.77 | 1418 |
| 2023-08-17 | 10.73 | $10.76 | 350 |
| 2023-08-16 | 10.73 | $10.76 | 153 |
| 2023-08-15 | 10.72 | $10.76 | 247121 |
| 2023-08-14 | 10.72 | $10.77 | 129848 |
| 2023-08-11 | 10.71 | $10.76 | 4366 |
| 2023-08-10 | 10.70 | $10.76 | 2756 |
| 2023-08-09 | 10.69 | $10.75 | 13994 |
| 2023-08-08 | 10.68 | $10.70 | 757 |
| 2023-08-07 | 10.68 | $10.69 | 1907 |
| 2023-08-04 | 10.68 | $10.70 | — |
| 2023-08-03 | 10.68 | $10.70 | 3548 |
| 2023-08-02 | 10.67 | $10.71 | 12914 |
| 2023-08-01 | 10.67 | $10.72 | 215126 |
| 2023-07-31 | 10.66 | $10.71 | 4494 |
| 2023-07-28 | 10.65 | $10.71 | 12139 |
| 2023-07-27 | 10.64 | $10.66 | 43600 |
| 2023-07-26 | 10.64 | $10.66 | 10258 |
| 2023-07-25 | 10.64 | $10.66 | 2020 |
| 2023-07-24 | 10.63 | $10.65 | 90928 |
| 2023-07-21 | 10.63 | $10.64 | 2723 |
| 2023-07-20 | 10.63 | $10.65 | 172 |
| 2023-07-19 | 10.63 | $10.65 | — |
| 2023-07-18 | 10.62 | $10.65 | 391 |
| 2023-07-17 | 10.62 | $10.65 | 44062 |
| 2023-07-14 | 10.61 | $10.64 | 4596 |
| 2023-07-13 | 10.61 | $10.63 | 552 |
| 2023-07-12 | 10.61 | $10.63 | 366 |
| 2023-07-11 | 10.60 | $10.62 | 25541 |
| 2023-07-10 | 10.60 | $10.62 | 2190 |
| 2023-07-07 | 10.60 | $10.62 | 2805 |
| 2023-07-06 | 10.59 | $10.62 | 1342 |
| 2023-07-05 | 10.59 | $10.61 | — |
| 2023-07-03 | 10.59 | $10.61 | 3407 |
| 2023-06-30 | 10.58 | $10.60 | 1951 |
| 2023-06-29 | 10.58 | $10.61 | 403 |
| 2023-06-28 | 10.58 | $10.60 | 57738 |
| 2023-06-27 | 10.57 | $10.59 | 1825 |
| 2023-06-26 | 10.57 | $10.58 | 3649 |
| 2023-06-23 | 10.57 | $10.62 | 1984 |
| 2023-06-22 | 10.56 | $10.57 | 37705 |
| 2023-06-21 | 10.56 | $10.58 | 173295 |
| 2023-06-20 | 10.56 | $10.57 | 23804 |
| 2023-06-16 | 10.56 | $10.57 | 278822 |
| 2023-06-15 | 10.55 | $10.56 | 54566 |
| 2023-06-14 | 10.55 | $10.57 | 28248 |
| 2023-06-13 | 10.55 | $10.57 | 136409 |
| 2023-06-12 | 10.55 | $10.55 | 2915 |
| 2023-06-09 | 10.54 | $10.56 | 5239 |
| 2023-06-08 | 10.54 | $10.56 | 257286 |
| 2023-06-07 | 10.54 | $10.55 | 4.0M |
| 2023-06-06 | 10.54 | $10.54 | 2671 |
| 2023-06-05 | 10.54 | $10.58 | 14989 |
| 2023-06-02 | 10.53 | $10.57 | 19871 |
| 2023-06-01 | 10.52 | $10.54 | 250686 |
| 2023-05-31 | 10.52 | $10.52 | 23516 |
| 2023-05-30 | 10.52 | $10.53 | 872 |
| 2023-05-26 | 10.52 | $10.55 | 100620 |
| 2023-05-25 | 10.52 | $10.53 | 1627 |
| 2023-05-24 | 10.51 | $10.53 | — |
| 2023-05-23 | 10.51 | $10.53 | 14878 |
| 2023-05-22 | 10.51 | $10.52 | 48375 |
| 2023-05-19 | 10.51 | $10.52 | 488 |
| 2023-05-18 | 10.51 | $10.52 | 1.5M |
| 2023-05-17 | 10.51 | $10.54 | 11627 |
| 2023-05-16 | 10.51 | $10.51 | — |
| 2023-05-15 | 10.51 | $10.51 | — |
| 2023-05-12 | 10.51 | $10.51 | 2848 |
| 2023-05-11 | 10.51 | $10.50 | 206 |
| 2023-05-10 | 10.51 | $10.52 | 9632 |
| 2023-05-09 | 10.51 | $10.49 | 126 |
| 2023-05-08 | 10.51 | $10.49 | 3780 |
| 2023-05-05 | 10.52 | $10.49 | 166184 |
| 2023-05-04 | 10.52 | $10.49 | 9579 |
| 2023-05-03 | 10.52 | $10.49 | 849 |
| 2023-05-02 | 10.52 | $10.50 | 39067 |
| 2023-05-01 | 10.52 | $10.49 | 183968 |
| 2023-04-28 | 10.52 | $10.51 | 27695 |
| 2023-04-27 | 10.52 | $10.48 | 35604 |
| 2023-04-26 | 10.52 | $10.48 | 511304 |
| 2023-04-25 | 10.52 | $10.48 | 291839 |
| 2023-04-24 | 10.52 | $10.67 | 7713 |
| 2023-04-21 | 10.51 | $10.90 | 1992 |
| 2023-04-20 | 10.46 | $10.45 | 834330 |
| 2023-04-19 | 10.46 | $10.53 | 126008 |
| 2023-04-18 | 10.46 | $10.47 | 102930 |
| 2023-04-17 | 10.46 | $10.50 | 697102 |
| 2023-04-14 | 10.45 | $10.46 | 25609 |
| 2023-04-13 | 10.45 | $10.46 | 7956 |
| 2023-04-12 | 10.45 | $10.44 | 3836 |
| 2023-04-11 | 10.45 | $10.44 | 275 |
| 2023-04-10 | 10.45 | $10.46 | 2831 |
| 2023-04-06 | 10.45 | $10.48 | 19392 |
| 2023-04-05 | 10.45 | $10.44 | 25279 |
| 2023-04-04 | 10.45 | $10.44 | 5114 |
| 2023-04-03 | 10.45 | $10.44 | 182410 |
| 2023-03-31 | 10.45 | $10.44 | 196 |
| 2023-03-30 | 10.45 | $10.44 | 869193 |
| 2023-03-29 | 10.45 | $10.45 | — |
| 2023-03-28 | 10.45 | $10.45 | 4571 |
| 2023-03-27 | 10.45 | $10.45 | 310346 |
| 2023-03-24 | 10.44 | $10.45 | 309626 |
| 2023-03-23 | 10.44 | $10.48 | 392 |
| 2023-03-22 | 10.44 | $10.51 | 790 |
| 2023-03-21 | 10.43 | $10.50 | 517717 |
| 2023-03-20 | 10.42 | $10.46 | 3991 |
| 2023-03-17 | 10.41 | $10.46 | 37959 |
| 2023-03-16 | 10.41 | $10.43 | 656792 |
| 2023-03-15 | 10.40 | $10.42 | 79346 |
| 2023-03-14 | 10.40 | $10.42 | 75533 |
| 2023-03-13 | 10.40 | $10.41 | 9651 |
| 2023-03-10 | 10.39 | $10.42 | 6697 |
| 2023-03-09 | 10.39 | $10.42 | 229196 |
| 2023-03-08 | 10.38 | $10.43 | 1.7M |
| 2023-03-07 | 10.38 | $10.40 | 21328 |
| 2023-03-06 | 10.37 | $10.39 | 55006 |
| 2023-03-03 | 10.37 | $10.40 | 896 |
| 2023-03-02 | 10.37 | $10.39 | 15228 |
| 2023-03-01 | 10.36 | $10.35 | 32008 |
| 2023-02-28 | 10.37 | $10.39 | 654041 |
| 2023-02-27 | 10.36 | $10.39 | 6280 |
| 2023-02-24 | 10.36 | $10.39 | 5297 |
| 2023-02-23 | 10.35 | $10.38 | 27228 |
| 2023-02-22 | 10.35 | $10.38 | 968401 |
| 2023-02-21 | 10.35 | $10.37 | 1600 |
| 2023-02-17 | 10.34 | $10.36 | 7370 |
| 2023-02-16 | 10.34 | $10.36 | 1896 |
| 2023-02-15 | 10.34 | $10.36 | 5905 |
| 2023-02-14 | 10.33 | $10.34 | 2080 |
| 2023-02-13 | 10.33 | $10.36 | 469591 |
| 2023-02-10 | 10.33 | $10.34 | 651 |
| 2023-02-09 | 10.33 | $10.34 | 534 |
| 2023-02-08 | 10.33 | $10.34 | 450 |
| 2023-02-07 | 10.32 | $10.35 | 1751 |
| 2023-02-06 | 10.32 | $10.33 | 510187 |
| 2023-02-03 | 10.32 | $10.33 | 121 |
| 2023-02-02 | 10.32 | $10.34 | 14227 |
| 2023-02-01 | 10.31 | $10.34 | 226574 |
| 2023-01-31 | 10.31 | $10.33 | 448 |
| 2023-01-30 | 10.31 | $10.33 | 129432 |
| 2023-01-27 | 10.30 | $10.32 | 876 |
| 2023-01-26 | 10.30 | $10.31 | 116357 |
| 2023-01-25 | 10.30 | $10.31 | 7826 |
| 2023-01-24 | 10.30 | $10.31 | 709 |
| 2023-01-23 | 10.29 | $10.31 | 26560 |
| 2023-01-20 | 10.29 | $10.31 | 3354 |
| 2023-01-19 | 10.29 | $10.31 | 740 |
| 2023-01-18 | 10.28 | $10.31 | 322 |
| 2023-01-17 | 10.28 | $10.31 | 5053 |
| 2023-01-13 | 10.28 | $10.29 | 29827 |
| 2023-01-12 | 10.27 | $10.27 | 20978 |
| 2023-01-11 | 10.27 | $10.29 | 1358 |
| 2023-01-10 | 10.27 | $10.29 | 408 |
| 2023-01-09 | 10.27 | $10.29 | 314 |
| 2023-01-06 | 10.26 | $10.28 | 7066 |
| 2023-01-05 | 10.26 | $10.29 | 1.2M |
| 2023-01-04 | 10.25 | $10.26 | 5228 |
| 2023-01-03 | 10.25 | $10.26 | 20374 |
| 2022-12-30 | 10.25 | $10.27 | 55171 |
| 2022-12-29 | 10.24 | $10.28 | 17644 |
| 2022-12-28 | 10.24 | $10.28 | 5 |
| 2022-12-27 | 10.23 | $10.28 | 23 |
| 2022-12-23 | 10.23 | $10.28 | 13 |
| 2022-12-22 | 10.22 | $10.28 | 8262 |
| 2022-12-21 | 10.21 | $10.24 | 102038 |
| 2022-12-20 | 10.21 | $10.22 | 11015 |
| 2022-12-19 | 10.21 | $10.22 | 577 |
| 2022-12-16 | 10.20 | $10.22 | 564 |
| 2022-12-15 | 10.20 | $10.22 | 25 |
| 2022-12-14 | 10.20 | $10.22 | 753 |
| 2022-12-13 | 10.19 | $10.21 | 6245 |
| 2022-12-12 | 10.19 | $10.21 | 50506 |
| 2022-12-09 | 10.19 | $10.20 | 137 |
| 2022-12-08 | 10.18 | $10.21 | 6074 |
| 2022-12-07 | 10.18 | $10.23 | 115 |
| 2022-12-06 | 10.17 | $10.19 | 1.2M |
| 2022-12-05 | 10.17 | $10.19 | 1210 |
| 2022-12-02 | 10.17 | $10.19 | 14171 |
| 2022-12-01 | 10.16 | $10.17 | 2819 |
| 2022-11-30 | 10.16 | $10.19 | 159 |
| 2022-11-29 | 10.16 | $10.18 | 204 |
| 2022-11-28 | 10.15 | $10.18 | 59 |
| 2022-11-25 | 10.15 | $10.18 | 807 |
| 2022-11-23 | 10.14 | $10.17 | 23556 |
| 2022-11-22 | 10.14 | $10.17 | 218 |
| 2022-11-21 | 10.14 | $10.16 | 464 |
| 2022-11-18 | 10.13 | $10.16 | 196 |
| 2022-11-17 | 10.13 | $10.15 | 297 |
| 2022-11-16 | 10.13 | $10.15 | 9155 |
| 2022-11-15 | 10.12 | $10.15 | 844 |
| 2022-11-14 | 10.12 | $10.14 | 44333 |
| 2022-11-11 | 10.12 | $10.13 | 110 |
| 2022-11-10 | 10.11 | $10.13 | 26509 |
| 2022-11-09 | 10.11 | $10.14 | 232147 |
| 2022-11-08 | 10.11 | $10.12 | 123165 |
| 2022-11-07 | 10.11 | $10.12 | 101258 |
| 2022-11-04 | 10.10 | $10.12 | 3109 |
| 2022-11-03 | 10.10 | $10.12 | 20962 |
| 2022-11-02 | 10.10 | $10.12 | 565 |
| 2022-11-01 | 10.10 | $10.12 | 27697 |
| 2022-10-31 | 10.09 | $10.10 | 24226 |
| 2022-10-28 | 10.09 | $10.10 | 10057 |
| 2022-10-27 | 10.09 | $10.08 | 308 |
| 2022-10-26 | 10.09 | $10.08 | 9374 |
| 2022-10-25 | 10.09 | $10.11 | 122 |
| 2022-10-24 | 10.09 | $10.11 | 125 |
| 2022-10-21 | 10.09 | $10.08 | 14559 |
| 2022-10-20 | 10.09 | $10.10 | 417842 |
| 2022-10-19 | 10.08 | $10.07 | 200 |
| 2022-10-18 | 10.08 | $10.10 | 1182 |
| 2022-10-17 | 10.08 | $10.10 | 707491 |
| 2022-10-14 | 10.08 | $10.10 | 638 |
| 2022-10-13 | 10.07 | $10.11 | 53496 |
| 2022-10-12 | 10.07 | $10.11 | 190469 |
| 2022-10-11 | 10.07 | $10.09 | 12891 |
| 2022-10-10 | 10.06 | $10.08 | 13677 |
| 2022-10-07 | 10.06 | $10.08 | 10 |
| 2022-10-06 | 10.06 | $10.08 | 25053 |
| 2022-10-05 | 10.06 | $10.00 | 333 |
| 2022-10-04 | 10.06 | $10.07 | 212 |
| 2022-10-03 | 10.06 | $10.09 | 2662 |
| 2022-09-30 | 10.05 | $10.09 | 628 |
| 2022-09-29 | 10.05 | $10.06 | 457427 |
| 2022-09-28 | 10.05 | $10.07 | 112898 |
| 2022-09-27 | 10.05 | $10.05 | 2134 |
| 2022-09-26 | 10.04 | $10.05 | 521 |
| 2022-09-23 | 10.04 | $10.05 | 150513 |
| 2022-09-22 | 10.04 | $10.06 | 138412 |
| 2022-09-21 | 10.04 | $10.05 | 1038 |
| 2022-09-20 | 10.04 | $10.06 | 12916 |
| 2022-09-19 | 10.03 | $10.04 | 1.3M |
| 2022-09-16 | 10.03 | $10.05 | 22765 |
| 2022-09-15 | 10.03 | $10.05 | 73376 |
| 2022-09-14 | 10.02 | $10.05 | 15083 |
| 2022-09-13 | 10.02 | $10.04 | 197866 |
| 2022-09-12 | 10.02 | $10.03 | 3542 |
| 2022-09-09 | 10.01 | $10.06 | 211 |
| 2022-09-08 | 10.01 | $10.04 | 212133 |
| 2022-09-07 | 10.00 | $10.04 | 148054 |
| 2022-09-06 | 10.00 | $10.02 | 17460 |
| 2022-09-02 | 10.00 | $10.02 | 42721 |
| 2022-09-01 | 9.99 | $10.01 | 5142 |
| 2022-08-31 | 9.99 | $10.01 | 22936 |
| 2022-08-30 | 9.99 | $10.00 | 56135 |
| 2022-08-29 | 9.99 | $9.99 | 497 |
| 2022-08-26 | 9.98 | $9.99 | 1784 |
| 2022-08-25 | 9.98 | $9.99 | 1945 |
| 2022-08-24 | 9.98 | $9.99 | 624 |
| 2022-08-23 | 9.98 | $9.98 | 363 |
| 2022-08-22 | 9.98 | $10.00 | 847 |
| 2022-08-19 | 9.98 | $10.01 | 414512 |
| 2022-08-18 | 9.97 | $10.01 | 106 |
| 2022-08-17 | 9.97 | $9.98 | 350325 |
| 2022-08-16 | 9.96 | $9.98 | 130 |
| 2022-08-15 | 9.96 | $9.98 | 18602 |
| 2022-08-12 | 9.96 | $9.94 | 103 |
| 2022-08-11 | 9.96 | $9.98 | 3547 |
| 2022-08-10 | 9.96 | $9.98 | 37704 |
| 2022-08-09 | 9.96 | $9.96 | 29912 |
| 2022-08-08 | 9.95 | $9.96 | 196 |
| 2022-08-05 | 9.95 | $9.99 | 10648 |
| 2022-08-04 | 9.95 | $9.95 | 345001 |
| 2022-08-03 | 9.95 | $9.97 | 5414 |
| 2022-08-02 | 9.95 | $9.96 | 11716 |
| 2022-08-01 | 9.94 | $9.96 | 2497 |
| 2022-07-29 | 9.94 | $9.93 | 353800 |
| 2022-07-28 | 9.94 | $9.93 | 1216 |
| 2022-07-27 | 9.94 | $9.95 | 375 |
| 2022-07-26 | 9.94 | $9.97 | 250335 |
| 2022-07-25 | 9.94 | $9.99 | 975 |
| 2022-07-22 | 9.93 | $9.95 | 5223 |
| 2022-07-21 | 9.93 | $9.94 | 201 |
| 2022-07-20 | 9.93 | $9.94 | 6400 |
| 2022-07-19 | 9.93 | $9.93 | 465 |
| 2022-07-18 | 9.93 | $9.93 | 553 |
| 2022-07-15 | 9.93 | $9.93 | 1406 |
| 2022-07-14 | 9.93 | $9.93 | 35364 |
| 2022-07-13 | 9.92 | $9.93 | 125 |
| 2022-07-12 | 9.92 | $9.93 | 5345 |
| 2022-07-11 | 9.92 | $9.93 | 1708 |
| 2022-07-08 | 9.92 | $9.94 | 723 |
| 2022-07-07 | 9.92 | $9.93 | 3579 |
| 2022-07-06 | 9.92 | $9.93 | 244204 |
| 2022-07-05 | 9.92 | $9.91 | 46 |
| 2022-07-01 | 9.92 | $9.91 | 211 |
| 2022-06-30 | 9.92 | $9.94 | 25688 |
| 2022-06-29 | 9.92 | $9.91 | 2727 |
| 2022-06-28 | 9.92 | $9.91 | 2706 |
| 2022-06-27 | 9.92 | $9.91 | 2615 |
| 2022-06-24 | 9.92 | $9.92 | 88 |
| 2022-06-23 | 9.92 | $9.92 | 18677 |
| 2022-06-22 | 9.92 | $9.91 | 8339 |
| 2022-06-21 | 9.92 | $9.92 | 910 |
| 2022-06-17 | 9.92 | $9.92 | 323 |
| 2022-06-16 | 9.92 | $9.92 | 3354 |
| 2022-06-15 | 9.92 | $9.97 | 124 |
| 2022-06-14 | 9.91 | $9.93 | 220 |
| 2022-06-13 | 9.91 | $9.92 | 12285 |
| 2022-06-10 | 9.91 | $9.92 | 11115 |
| 2022-06-09 | 9.90 | $9.93 | 21104 |
| 2022-06-08 | 9.90 | $9.92 | 3705 |
| 2022-06-07 | 9.90 | $9.92 | 87072 |
| 2022-06-06 | 9.89 | $9.92 | 1.3M |
| 2022-06-03 | 9.89 | $9.90 | 7 |
| 2022-06-02 | 9.89 | $9.90 | 3 |
| 2022-06-01 | 9.89 | $9.90 | 223101 |
| 2022-05-31 | 9.89 | $9.89 | 5798 |
| 2022-05-27 | 9.89 | $9.90 | 119627 |
| 2022-05-26 | 9.89 | $9.89 | 1.0M |
| 2022-05-25 | 9.89 | $9.89 | 111942 |
| 2022-05-24 | 9.89 | $9.87 | 3539 |
| 2022-05-23 | 9.90 | $9.89 | 3862 |
| 2022-05-20 | 9.90 | $9.89 | 102612 |
| 2022-05-19 | 9.90 | $9.89 | 3466 |
| 2022-05-18 | 9.91 | $9.87 | 1 |
| 2022-05-17 | 9.91 | $9.87 | 656 |
| 2022-05-16 | 9.92 | $9.87 | 69005 |
| 2022-05-13 | 9.92 | $9.89 | 42841 |
| 2022-05-12 | 9.93 | $9.89 | 370685 |
| 2022-05-11 | 9.93 | $9.89 | 16448 |
| 2022-05-10 | 9.93 | $9.90 | 30481 |
| 2022-05-09 | 9.94 | $9.93 | 3508 |
| 2022-05-06 | 9.94 | $9.93 | 109462 |
| 2022-05-05 | 9.94 | $9.95 | 6606 |
| 2022-05-04 | 9.94 | $9.94 | 727 |
| 2022-05-03 | 9.94 | $9.95 | 302329 |
| 2022-05-02 | 9.94 | $9.94 | 257260 |
| 2022-04-29 | 9.93 | $9.91 | 6073 |
| 2022-04-28 | 9.94 | $9.94 | 2322 |
| 2022-04-27 | 9.94 | $9.93 | 4380 |
| 2022-04-26 | 9.94 | $9.92 | 2091 |
| 2022-04-25 | 9.94 | $9.94 | 200014 |
| 2022-04-22 | 9.93 | $9.94 | 5231 |
| 2022-04-21 | 9.93 | $9.95 | 2673 |
| 2022-04-20 | 9.93 | $9.95 | 33 |
| 2022-04-19 | 9.93 | $9.95 | 68783 |
| 2022-04-18 | 9.92 | $9.96 | 15711 |
| 2022-04-14 | 9.92 | $9.95 | 17428 |
| 2022-04-13 | 9.92 | $9.93 | 51310 |
| 2022-04-12 | 9.91 | $9.94 | 11931 |
| 2022-04-11 | 9.91 | $9.93 | 17774 |
| 2022-04-08 | 9.91 | $9.91 | 60419 |
| 2022-04-07 | 9.91 | $9.92 | 1415 |
| 2022-04-06 | 9.91 | $9.91 | 5564 |
| 2022-04-05 | 9.91 | $9.91 | 6203 |
| 2022-04-04 | 9.91 | $9.91 | 161 |
| 2022-04-01 | 9.90 | $9.91 | 155 |
| 2022-03-31 | 9.90 | $9.91 | 22773 |
| 2022-03-30 | 9.90 | $9.91 | 118143 |
| 2022-03-29 | 9.90 | $9.89 | 25903 |
| 2022-03-28 | 9.90 | $9.92 | 25957 |
| 2022-03-25 | 9.90 | $9.92 | 25247 |
| 2022-03-24 | 9.90 | $9.92 | 713993 |
| 2022-03-23 | 9.89 | $9.90 | 10220 |
| 2022-03-22 | 9.89 | $9.90 | 5616 |
| 2022-03-21 | 9.89 | $9.91 | 9992 |
| 2022-03-18 | 9.88 | $9.90 | 1089 |
| 2022-03-17 | 9.88 | $9.90 | 1266 |
| 2022-03-16 | 9.88 | $9.89 | 35007 |
| 2022-03-15 | 9.87 | $9.90 | 2738 |
| 2022-03-14 | 9.87 | $9.91 | 300365 |
| 2022-03-11 | 9.87 | $9.89 | 175524 |
| 2022-03-10 | 9.86 | $9.89 | 5268 |
| 2022-03-09 | 9.86 | $9.89 | 5619 |
| 2022-03-08 | 9.85 | $9.88 | 4202 |
| 2022-03-07 | 9.85 | $9.88 | 2899 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.35
2025-01-07
Close Price
$11.15
Vol: 300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.85
Average
10.59
Maximum
11.38
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-01-07 | 11.35 | $11.15 | 300 |
| 2025-01-06 | 11.38 | $11.43 | — |
| 2025-01-03 | 11.36 | $11.43 | — |
| 2025-01-02 | 11.34 | $11.43 | — |
| 2024-12-31 | 11.31 | $11.43 | — |
| 2024-12-30 | 11.28 | $11.43 | — |
| 2024-12-27 | 11.24 | $11.43 | — |
| 2024-12-26 | 11.19 | $11.43 | 210 |
| 2024-12-24 | 11.14 | $11.14 | — |
| 2024-12-18 | 11.14 | $11.14 | — |
| 2024-12-17 | 11.14 | $11.14 | — |
| 2024-12-16 | 11.14 | $11.14 | — |
| 2024-12-13 | 11.13 | $11.14 | 2240 |
| 2024-12-12 | 11.13 | $11.15 | 200 |
| 2024-12-11 | 11.13 | $11.13 | 400 |
| 2024-12-10 | 11.13 | $11.14 | — |
| 2024-12-09 | 11.12 | $11.14 | — |
| 2024-12-06 | 11.12 | $11.14 | 112 |
| 2024-12-05 | 11.12 | $11.11 | — |
| 2024-12-04 | 11.12 | $11.11 | — |
| 2024-12-03 | 11.12 | $11.11 | 105 |
| 2024-12-02 | 11.12 | $11.14 | 103 |
| 2024-11-29 | 11.12 | $11.11 | 449 |
| 2024-11-27 | 11.12 | $11.12 | 137 |
| 2024-11-26 | 11.12 | $11.13 | 246 |
| 2024-11-25 | 11.11 | $11.13 | 36800 |
| 2024-11-22 | 11.11 | $11.12 | 43816 |
| 2024-11-21 | 11.11 | $11.10 | — |
| 2024-11-20 | 11.11 | $11.10 | 109 |
| 2024-11-19 | 11.11 | $11.11 | 343 |
| 2024-11-18 | 11.11 | $11.12 | — |
| 2024-11-15 | 11.11 | $11.12 | 301 |
| 2024-11-14 | 11.11 | $11.07 | — |
| 2024-11-13 | 11.12 | $11.07 | 111 |
| 2024-11-12 | 11.13 | $11.07 | 141 |
| 2024-11-11 | 11.14 | $11.13 | 1108 |
| 2024-11-08 | 11.14 | $11.13 | 6233 |
| 2024-11-07 | 11.15 | $11.15 | 102 |
| 2024-11-06 | 11.14 | $11.15 | — |
| 2024-11-05 | 11.14 | $11.15 | — |
| 2024-11-04 | 11.14 | $11.15 | — |
| 2024-11-01 | 11.13 | $11.15 | 1206 |
| 2024-10-31 | 11.13 | $11.15 | 120 |
| 2024-10-30 | 11.12 | $11.13 | 106 |
| 2024-10-29 | 11.12 | $11.13 | — |
| 2024-10-28 | 11.11 | $11.13 | 87900 |
| 2024-10-25 | 11.11 | $11.13 | 133 |
| 2024-10-24 | 11.10 | $11.11 | — |
| 2024-10-23 | 11.10 | $11.11 | — |
| 2024-10-22 | 11.10 | $11.11 | — |
| 2024-10-21 | 11.10 | $11.11 | — |
| 2024-10-18 | 11.09 | $11.11 | 2021 |
| 2024-10-17 | 11.09 | $11.10 | 1000 |
| 2024-10-16 | 11.09 | $11.07 | — |
| 2024-10-15 | 11.09 | $11.07 | — |
| 2024-10-14 | 11.10 | $11.07 | 101 |
| 2024-10-11 | 11.10 | $11.10 | 50005 |
| 2024-10-10 | 11.10 | $11.10 | — |
| 2024-10-09 | 11.10 | $11.10 | 5614 |
| 2024-10-08 | 11.11 | $11.10 | 228926 |
| 2024-10-07 | 11.11 | $11.13 | 120 |
| 2024-10-04 | 11.10 | $11.11 | 310 |
| 2024-10-03 | 11.10 | $11.11 | 1603 |
| 2024-10-02 | 11.10 | $11.13 | — |
| 2024-10-01 | 11.09 | $11.13 | 121 |
| 2024-09-30 | 11.08 | $11.07 | 145 |
| 2024-09-27 | 11.08 | $11.07 | — |
| 2024-09-26 | 11.09 | $11.07 | — |
| 2024-09-25 | 11.09 | $11.07 | — |
| 2024-09-24 | 11.10 | $11.07 | — |
| 2024-09-23 | 11.10 | $11.07 | — |
| 2024-09-20 | 11.11 | $11.07 | 500 |
| 2024-09-19 | 11.12 | $11.14 | 200 |
| 2024-09-18 | 11.12 | $11.08 | 3700 |
| 2024-09-17 | 11.12 | $11.13 | 125 |
| 2024-09-16 | 11.12 | $11.10 | 114 |
| 2024-09-13 | 11.12 | $11.12 | — |
| 2024-09-12 | 11.12 | $11.12 | 132 |
| 2024-09-11 | 11.12 | $11.12 | 943 |
| 2024-09-10 | 11.12 | $11.12 | 10620 |
| 2024-09-09 | 11.12 | $11.12 | 517 |
| 2024-09-06 | 11.12 | $11.12 | 604 |
| 2024-09-05 | 11.12 | $11.11 | 230 |
| 2024-09-04 | 11.11 | $11.12 | 105 |
| 2024-09-03 | 11.11 | $11.12 | 108 |
| 2024-08-30 | 11.11 | $11.11 | — |
| 2024-08-29 | 11.11 | $11.11 | — |
| 2024-08-28 | 11.11 | $11.11 | — |
| 2024-08-27 | 11.11 | $11.11 | 100113 |
| 2024-08-26 | 11.10 | $11.11 | 303 |
| 2024-08-23 | 11.10 | $11.11 | — |
| 2024-08-22 | 11.10 | $11.11 | 107 |
| 2024-08-21 | 11.10 | $11.09 | 1024 |
| 2024-08-20 | 11.10 | $11.11 | 105 |
| 2024-08-19 | 11.09 | $11.09 | 108 |
| 2024-08-16 | 11.09 | $11.09 | 8500 |
| 2024-08-15 | 11.09 | $11.07 | — |
| 2024-08-14 | 11.10 | $11.07 | 1700 |
| 2024-08-13 | 11.10 | $11.09 | 117 |
| 2024-08-12 | 11.10 | $11.10 | 100 |
| 2024-08-09 | 11.10 | $11.10 | — |
| 2024-08-08 | 11.10 | $11.10 | — |
| 2024-08-07 | 11.10 | $11.10 | — |
| 2024-08-06 | 11.10 | $11.10 | — |
| 2024-08-05 | 11.10 | $11.10 | 90905 |
| 2024-08-02 | 11.10 | $11.11 | — |
| 2024-08-01 | 11.09 | $11.11 | — |
| 2024-07-31 | 11.09 | $11.11 | 6200 |
| 2024-07-30 | 11.08 | $11.09 | 434600 |
| 2024-07-29 | 11.08 | $11.09 | 103 |
| 2024-07-26 | 11.07 | $11.07 | — |
| 2024-07-25 | 11.07 | $11.07 | 200 |
| 2024-07-24 | 11.07 | $11.10 | 200 |
| 2024-07-23 | 11.07 | $11.07 | 109 |
| 2024-07-22 | 11.07 | $11.07 | 104 |
| 2024-07-19 | 11.07 | $11.07 | 4542 |
| 2024-07-18 | 11.07 | $11.08 | 7515 |
| 2024-07-17 | 11.06 | $11.08 | 6776 |
| 2024-07-16 | 11.06 | $11.08 | 218 |
| 2024-07-15 | 11.06 | $11.05 | 894 |
| 2024-07-12 | 11.06 | $11.08 | 419 |
| 2024-07-11 | 11.05 | $11.08 | 25134 |
| 2024-07-10 | 11.05 | $11.07 | 835 |
| 2024-07-09 | 11.04 | $11.06 | 5475 |
| 2024-07-08 | 11.04 | $11.05 | 2590 |
| 2024-07-03 | 11.04 | $11.04 | 417 |
| 2024-06-27 | 11.04 | $11.04 | 170 |
| 2024-06-26 | 11.04 | $11.10 | 126 |
| 2024-06-25 | 11.03 | $11.04 | 25278 |
| 2024-06-24 | 11.03 | $11.04 | 317 |
| 2024-06-21 | 11.03 | $11.04 | 4111 |
| 2024-06-20 | 11.03 | $11.02 | 41115 |
| 2024-06-18 | 11.03 | $10.97 | 217 |
| 2024-06-13 | 11.05 | $11.03 | 4143 |
| 2024-06-12 | 11.05 | $11.03 | 100007 |
| 2024-06-11 | 11.06 | $11.03 | 59010 |
| 2024-06-10 | 11.06 | $11.03 | 314958 |
| 2024-06-07 | 11.07 | $11.03 | 1825 |
| 2024-06-06 | 11.08 | $11.02 | 135797 |
| 2024-06-05 | 11.09 | $11.02 | 12580 |
| 2024-06-04 | 11.11 | $11.04 | 1.7M |
| 2024-06-03 | 11.12 | $11.10 | 6488 |
| 2024-05-30 | 11.12 | $11.04 | 3303 |
| 2024-05-29 | 11.14 | $11.55 | 127 |
| 2024-05-28 | 11.05 | $11.01 | 177 |
| 2024-05-23 | 11.06 | $10.97 | 25910 |
| 2024-05-22 | 11.08 | $11.04 | 659 |
| 2024-05-17 | 11.09 | $11.01 | 150471 |
| 2024-05-16 | 11.10 | $11.01 | 5258 |
| 2024-05-15 | 11.12 | $11.06 | 4884 |
| 2024-05-14 | 11.13 | $11.06 | 100729 |
| 2024-05-13 | 11.14 | $11.13 | 20628 |
| 2024-05-10 | 11.14 | $11.14 | 119 |
| 2024-05-09 | 11.14 | $11.13 | 604976 |
| 2024-05-08 | 11.14 | $11.14 | 528218 |
| 2024-05-07 | 11.13 | $11.13 | 1.1M |
| 2024-05-06 | 11.13 | $11.12 | 119624 |
| 2024-05-03 | 11.13 | $11.12 | 1080 |
| 2024-05-02 | 11.12 | $11.12 | 4207 |
| 2024-05-01 | 11.12 | $11.12 | 57068 |
| 2024-04-30 | 11.12 | $11.12 | 4552 |
| 2024-04-29 | 11.11 | $11.13 | 101651 |
| 2024-04-26 | 11.10 | $11.09 | 5301 |
| 2024-04-25 | 11.10 | $11.09 | 29552 |
| 2024-04-23 | 11.10 | $11.09 | 60910 |
| 2024-04-22 | 11.09 | $11.08 | 7434 |
| 2024-04-18 | 11.09 | $11.09 | 2106 |
| 2024-04-16 | 11.09 | $11.10 | 297 |
| 2024-04-15 | 11.08 | $11.07 | 133729 |
| 2024-04-12 | 11.08 | $11.08 | 206287 |
| 2024-04-11 | 11.07 | $11.08 | 1989 |
| 2024-04-10 | 11.07 | $11.10 | 128 |
| 2024-04-08 | 11.06 | $11.10 | 105 |
| 2024-04-05 | 11.04 | $11.10 | 251 |
| 2024-04-03 | 11.03 | $11.04 | 462 |
| 2024-04-02 | 11.02 | $11.04 | 106789 |
| 2024-03-28 | 11.01 | $11.00 | 582 |
| 2024-03-27 | 11.01 | $10.99 | 214 |
| 2024-03-26 | 11.02 | $11.01 | 278 |
| 2024-03-25 | 11.01 | $11.05 | 229 |
| 2024-03-21 | 11.00 | $11.02 | 9887 |
| 2024-03-19 | 11.00 | $11.00 | 1245 |
| 2024-03-18 | 10.99 | $10.99 | 305 |
| 2024-03-15 | 10.99 | $10.99 | 1310 |
| 2024-03-14 | 10.99 | $11.06 | 357 |
| 2024-03-12 | 10.97 | $10.99 | 631 |
| 2024-03-07 | 10.96 | $10.98 | 50023 |
| 2024-03-05 | 10.96 | $10.99 | 101577 |
| 2024-03-04 | 10.95 | $10.94 | 210 |
| 2024-03-01 | 10.95 | $10.98 | 148 |
| 2024-02-29 | 10.94 | $10.95 | 1187 |
| 2024-02-28 | 10.94 | $10.93 | 303 |
| 2024-02-27 | 10.94 | $10.93 | 1956 |
| 2024-02-26 | 10.94 | $10.92 | 147 |
| 2024-02-23 | 10.94 | $10.92 | 432 |
| 2024-02-22 | 10.95 | $10.92 | 554 |
| 2024-02-21 | 10.95 | $10.93 | 622 |
| 2024-02-20 | 10.96 | $10.93 | 2588 |
| 2024-02-16 | 10.96 | $10.93 | 1060 |
| 2024-02-15 | 10.96 | $11.05 | 102 |
| 2024-02-14 | 10.94 | $10.94 | 478 |
| 2024-02-13 | 10.94 | $10.92 | 166 |
| 2024-02-12 | 10.94 | $10.94 | 1430 |
| 2024-02-09 | 10.94 | $10.92 | — |
| 2024-02-08 | 10.94 | $10.92 | 629 |
| 2024-02-07 | 10.94 | $10.92 | — |
| 2024-02-06 | 10.95 | $10.92 | 17569 |
| 2024-02-05 | 10.95 | $10.92 | 3405 |
| 2024-02-02 | 10.95 | $11.05 | 125 |
| 2024-02-01 | 10.93 | $10.90 | 263252 |
| 2024-01-31 | 10.93 | $10.96 | 2961 |
| 2024-01-30 | 10.93 | $10.89 | 14057 |
| 2024-01-29 | 10.93 | $10.95 | 949 |
| 2024-01-26 | 10.92 | $10.94 | 2535 |
| 2024-01-25 | 10.92 | $10.96 | 644 |
| 2024-01-24 | 10.91 | $10.93 | — |
| 2024-01-23 | 10.90 | $10.93 | 389 |
| 2024-01-22 | 10.89 | $10.90 | 600 |
| 2024-01-19 | 10.89 | $10.90 | 1019 |
| 2024-01-18 | 10.88 | $10.88 | 345 |
| 2024-01-17 | 10.88 | $10.88 | 193 |
| 2024-01-16 | 10.88 | $10.88 | 76504 |
| 2024-01-12 | 10.88 | $10.90 | 137 |
| 2024-01-11 | 10.88 | $10.90 | 397 |
| 2024-01-10 | 10.87 | $10.88 | 353 |
| 2024-01-09 | 10.87 | $10.95 | 104 |
| 2024-01-08 | 10.85 | $10.84 | 116 |
| 2024-01-05 | 10.86 | $10.84 | — |
| 2024-01-04 | 10.86 | $10.84 | — |
| 2024-01-03 | 10.86 | $10.84 | 367 |
| 2024-01-02 | 10.87 | $10.86 | 509 |
| 2023-12-29 | 10.87 | $10.85 | — |
| 2023-12-28 | 10.87 | $10.85 | — |
| 2023-12-27 | 10.88 | $10.85 | — |
| 2023-12-26 | 10.88 | $10.85 | 315 |
| 2023-12-22 | 10.89 | $10.94 | 263 |
| 2023-12-21 | 10.87 | $10.86 | 282 |
| 2023-12-20 | 10.87 | $10.89 | 412 |
| 2023-12-19 | 10.87 | $10.85 | 827 |
| 2023-12-18 | 10.87 | $10.94 | — |
| 2023-12-15 | 10.86 | $10.94 | 128196 |
| 2023-12-14 | 10.84 | $10.85 | 840862 |
| 2023-12-13 | 10.84 | $10.84 | 9440 |
| 2023-12-12 | 10.84 | $10.85 | 16519 |
| 2023-12-11 | 10.84 | $10.85 | 6479 |
| 2023-12-08 | 10.84 | $10.85 | 916 |
| 2023-12-07 | 10.83 | $10.84 | 13628 |
| 2023-12-06 | 10.83 | $10.83 | 3117 |
| 2023-12-05 | 10.84 | $10.83 | 115506 |
| 2023-12-04 | 10.84 | $10.83 | 111511 |
| 2023-12-01 | 10.84 | $10.81 | 2118 |
| 2023-11-30 | 10.85 | $10.84 | 12475 |
| 2023-11-29 | 10.85 | $10.84 | 1646 |
| 2023-11-28 | 10.85 | $10.83 | 17077 |
| 2023-11-27 | 10.86 | $10.83 | 87031 |
| 2023-11-24 | 10.86 | $10.83 | — |
| 2023-11-22 | 10.87 | $10.83 | — |
| 2023-11-21 | 10.88 | $10.83 | 75596 |
| 2023-11-20 | 10.89 | $10.83 | 305378 |
| 2023-11-17 | 10.90 | $10.82 | 26538 |
| 2023-11-16 | 10.91 | $10.83 | 619035 |
| 2023-11-15 | 10.92 | $10.81 | 603887 |
| 2023-11-14 | 10.94 | $10.89 | 6174 |
| 2023-11-13 | 10.95 | $11.36 | 42665 |
| 2023-11-10 | 10.86 | $10.82 | 12075 |
| 2023-11-09 | 10.86 | $10.95 | 1082 |
| 2023-11-08 | 10.84 | $10.86 | 22380 |
| 2023-11-07 | 10.84 | $10.83 | 25293 |
| 2023-11-06 | 10.84 | $10.83 | 208152 |
| 2023-11-03 | 10.84 | $10.86 | 568066 |
| 2023-11-02 | 10.84 | $10.85 | 606815 |
| 2023-11-01 | 10.84 | $10.84 | 125 |
| 2023-10-31 | 10.84 | $10.84 | 182305 |
| 2023-10-30 | 10.83 | $10.84 | 57327 |
| 2023-10-27 | 10.83 | $10.84 | 385678 |
| 2023-10-26 | 10.83 | $10.83 | 395991 |
| 2023-10-25 | 10.83 | $10.83 | 993592 |
| 2023-10-24 | 10.83 | $10.83 | 3.9M |
| 2023-10-23 | 10.83 | $10.83 | 8832 |
| 2023-10-20 | 10.83 | $10.83 | 341 |
| 2023-10-19 | 10.83 | $10.83 | 407830 |
| 2023-10-18 | 10.83 | $10.83 | 531 |
| 2023-10-17 | 10.83 | $10.83 | 1.2M |
| 2023-10-16 | 10.83 | $10.80 | 1.8M |
| 2023-10-13 | 10.84 | $10.83 | — |
| 2023-10-12 | 10.84 | $10.83 | 1888 |
| 2023-10-11 | 10.84 | $10.77 | 2167 |
| 2023-10-10 | 10.85 | $10.83 | 235 |
| 2023-10-09 | 10.86 | $10.84 | — |
| 2023-10-06 | 10.86 | $10.84 | 3188 |
| 2023-10-05 | 10.86 | $10.83 | 329 |
| 2023-10-04 | 10.86 | $10.83 | — |
| 2023-10-03 | 10.86 | $10.83 | 3765 |
| 2023-10-02 | 10.87 | $10.88 | — |
| 2023-09-29 | 10.86 | $10.88 | 113 |
| 2023-09-28 | 10.86 | $10.85 | 250494 |
| 2023-09-27 | 10.86 | $10.82 | 8378 |
| 2023-09-26 | 10.86 | $10.82 | 159 |
| 2023-09-25 | 10.86 | $10.88 | 205 |
| 2023-09-22 | 10.86 | $10.88 | 119 |
| 2023-09-21 | 10.85 | $10.86 | 207 |
| 2023-09-20 | 10.84 | $10.84 | — |
| 2023-09-19 | 10.84 | $10.84 | 240227 |
| 2023-09-18 | 10.83 | $10.81 | — |
| 2023-09-15 | 10.83 | $10.81 | — |
| 2023-09-14 | 10.83 | $10.81 | 2703 |
| 2023-09-13 | 10.84 | $10.85 | — |
| 2023-09-12 | 10.83 | $10.85 | 169 |
| 2023-09-11 | 10.82 | $10.82 | 110207 |
| 2023-09-08 | 10.81 | $10.80 | 845 |
| 2023-09-07 | 10.81 | $10.80 | — |
| 2023-09-06 | 10.81 | $10.80 | 25015 |
| 2023-09-05 | 10.81 | $10.80 | 129 |
| 2023-09-01 | 10.81 | $10.80 | 205 |
| 2023-08-31 | 10.81 | $10.80 | 31429 |
| 2023-08-30 | 10.80 | $10.80 | 317 |
| 2023-08-29 | 10.80 | $10.79 | 153 |
| 2023-08-28 | 10.80 | $10.79 | 208 |
| 2023-08-25 | 10.79 | $10.79 | 586 |
| 2023-08-24 | 10.79 | $10.79 | 31021 |
| 2023-08-23 | 10.78 | $10.79 | 223392 |
| 2023-08-22 | 10.78 | $10.78 | 105608 |
| 2023-08-21 | 10.77 | $10.77 | 3817 |
| 2023-08-18 | 10.77 | $10.77 | 1418 |
| 2023-08-17 | 10.76 | $10.76 | 350 |
| 2023-08-16 | 10.76 | $10.76 | 153 |
| 2023-08-15 | 10.75 | $10.76 | 247121 |
| 2023-08-14 | 10.75 | $10.77 | 129848 |
| 2023-08-11 | 10.74 | $10.76 | 4366 |
| 2023-08-10 | 10.73 | $10.76 | 2756 |
| 2023-08-09 | 10.72 | $10.75 | 13994 |
| 2023-08-08 | 10.71 | $10.70 | 757 |
| 2023-08-07 | 10.71 | $10.69 | 1907 |
| 2023-08-04 | 10.71 | $10.70 | — |
| 2023-08-03 | 10.70 | $10.70 | 3548 |
| 2023-08-02 | 10.70 | $10.71 | 12914 |
| 2023-08-01 | 10.69 | $10.72 | 215126 |
| 2023-07-31 | 10.68 | $10.71 | 4494 |
| 2023-07-28 | 10.67 | $10.71 | 12139 |
| 2023-07-27 | 10.66 | $10.66 | 43600 |
| 2023-07-26 | 10.66 | $10.66 | 10258 |
| 2023-07-25 | 10.66 | $10.66 | 2020 |
| 2023-07-24 | 10.65 | $10.65 | 90928 |
| 2023-07-21 | 10.65 | $10.64 | 2723 |
| 2023-07-20 | 10.65 | $10.65 | 172 |
| 2023-07-19 | 10.65 | $10.65 | — |
| 2023-07-18 | 10.64 | $10.65 | 391 |
| 2023-07-17 | 10.64 | $10.65 | 44062 |
| 2023-07-14 | 10.63 | $10.64 | 4596 |
| 2023-07-13 | 10.63 | $10.63 | 552 |
| 2023-07-12 | 10.63 | $10.63 | 366 |
| 2023-07-11 | 10.62 | $10.62 | 25541 |
| 2023-07-10 | 10.62 | $10.62 | 2190 |
| 2023-07-07 | 10.62 | $10.62 | 2805 |
| 2023-07-06 | 10.61 | $10.62 | 1342 |
| 2023-07-05 | 10.61 | $10.61 | — |
| 2023-07-03 | 10.60 | $10.61 | 3407 |
| 2023-06-30 | 10.60 | $10.60 | 1951 |
| 2023-06-29 | 10.60 | $10.61 | 403 |
| 2023-06-28 | 10.59 | $10.60 | 57738 |
| 2023-06-27 | 10.59 | $10.59 | 1825 |
| 2023-06-26 | 10.59 | $10.58 | 3649 |
| 2023-06-23 | 10.58 | $10.62 | 1984 |
| 2023-06-22 | 10.57 | $10.57 | 37705 |
| 2023-06-21 | 10.57 | $10.58 | 173295 |
| 2023-06-20 | 10.57 | $10.57 | 23804 |
| 2023-06-16 | 10.57 | $10.57 | 278822 |
| 2023-06-15 | 10.57 | $10.56 | 54566 |
| 2023-06-14 | 10.56 | $10.57 | 28248 |
| 2023-06-13 | 10.56 | $10.57 | 136409 |
| 2023-06-12 | 10.56 | $10.55 | 2915 |
| 2023-06-09 | 10.56 | $10.56 | 5239 |
| 2023-06-08 | 10.55 | $10.56 | 257286 |
| 2023-06-07 | 10.55 | $10.55 | 4.0M |
| 2023-06-06 | 10.55 | $10.54 | 2671 |
| 2023-06-05 | 10.55 | $10.58 | 14989 |
| 2023-06-02 | 10.54 | $10.57 | 19871 |
| 2023-06-01 | 10.53 | $10.54 | 250686 |
| 2023-05-31 | 10.53 | $10.52 | 23516 |
| 2023-05-30 | 10.53 | $10.53 | 872 |
| 2023-05-26 | 10.53 | $10.55 | 100620 |
| 2023-05-25 | 10.53 | $10.53 | 1627 |
| 2023-05-24 | 10.53 | $10.53 | — |
| 2023-05-23 | 10.53 | $10.53 | 14878 |
| 2023-05-22 | 10.52 | $10.52 | 48375 |
| 2023-05-19 | 10.52 | $10.52 | 488 |
| 2023-05-18 | 10.52 | $10.52 | 1.5M |
| 2023-05-17 | 10.52 | $10.54 | 11627 |
| 2023-05-16 | 10.51 | $10.51 | — |
| 2023-05-15 | 10.51 | $10.51 | — |
| 2023-05-12 | 10.51 | $10.51 | 2848 |
| 2023-05-11 | 10.51 | $10.50 | 206 |
| 2023-05-10 | 10.51 | $10.52 | 9632 |
| 2023-05-09 | 10.51 | $10.49 | 126 |
| 2023-05-08 | 10.52 | $10.49 | 3780 |
| 2023-05-05 | 10.52 | $10.49 | 166184 |
| 2023-05-04 | 10.52 | $10.49 | 9579 |
| 2023-05-03 | 10.53 | $10.49 | 849 |
| 2023-05-02 | 10.53 | $10.50 | 39067 |
| 2023-05-01 | 10.54 | $10.49 | 183968 |
| 2023-04-28 | 10.55 | $10.51 | 27695 |
| 2023-04-27 | 10.55 | $10.48 | 35604 |
| 2023-04-26 | 10.56 | $10.48 | 511304 |
| 2023-04-25 | 10.57 | $10.48 | 291839 |
| 2023-04-24 | 10.58 | $10.67 | 7713 |
| 2023-04-21 | 10.56 | $10.90 | 1992 |
| 2023-04-20 | 10.48 | $10.45 | 834330 |
| 2023-04-19 | 10.49 | $10.53 | 126008 |
| 2023-04-18 | 10.47 | $10.47 | 102930 |
| 2023-04-17 | 10.47 | $10.50 | 697102 |
| 2023-04-14 | 10.46 | $10.46 | 25609 |
| 2023-04-13 | 10.46 | $10.46 | 7956 |
| 2023-04-12 | 10.46 | $10.44 | 3836 |
| 2023-04-11 | 10.46 | $10.44 | 275 |
| 2023-04-10 | 10.47 | $10.46 | 2831 |
| 2023-04-06 | 10.47 | $10.48 | 19392 |
| 2023-04-05 | 10.46 | $10.44 | 25279 |
| 2023-04-04 | 10.46 | $10.44 | 5114 |
| 2023-04-03 | 10.46 | $10.44 | 182410 |
| 2023-03-31 | 10.47 | $10.44 | 196 |
| 2023-03-30 | 10.47 | $10.44 | 869193 |
| 2023-03-29 | 10.47 | $10.45 | — |
| 2023-03-28 | 10.47 | $10.45 | 4571 |
| 2023-03-27 | 10.47 | $10.45 | 310346 |
| 2023-03-24 | 10.47 | $10.45 | 309626 |
| 2023-03-23 | 10.48 | $10.48 | 392 |
| 2023-03-22 | 10.47 | $10.51 | 790 |
| 2023-03-21 | 10.46 | $10.50 | 517717 |
| 2023-03-20 | 10.44 | $10.46 | 3991 |
| 2023-03-17 | 10.44 | $10.46 | 37959 |
| 2023-03-16 | 10.43 | $10.43 | 656792 |
| 2023-03-15 | 10.42 | $10.42 | 79346 |
| 2023-03-14 | 10.42 | $10.42 | 75533 |
| 2023-03-13 | 10.42 | $10.41 | 9651 |
| 2023-03-10 | 10.41 | $10.42 | 6697 |
| 2023-03-09 | 10.41 | $10.42 | 229196 |
| 2023-03-08 | 10.40 | $10.43 | 1.7M |
| 2023-03-07 | 10.40 | $10.40 | 21328 |
| 2023-03-06 | 10.39 | $10.39 | 55006 |
| 2023-03-03 | 10.39 | $10.40 | 896 |
| 2023-03-02 | 10.39 | $10.39 | 15228 |
| 2023-03-01 | 10.38 | $10.35 | 32008 |
| 2023-02-28 | 10.39 | $10.39 | 654041 |
| 2023-02-27 | 10.38 | $10.39 | 6280 |
| 2023-02-24 | 10.38 | $10.39 | 5297 |
| 2023-02-23 | 10.37 | $10.38 | 27228 |
| 2023-02-22 | 10.37 | $10.38 | 968401 |
| 2023-02-21 | 10.37 | $10.37 | 1600 |
| 2023-02-17 | 10.36 | $10.36 | 7370 |
| 2023-02-16 | 10.36 | $10.36 | 1896 |
| 2023-02-15 | 10.36 | $10.36 | 5905 |
| 2023-02-14 | 10.35 | $10.34 | 2080 |
| 2023-02-13 | 10.35 | $10.36 | 469591 |
| 2023-02-10 | 10.35 | $10.34 | 651 |
| 2023-02-09 | 10.35 | $10.34 | 534 |
| 2023-02-08 | 10.35 | $10.34 | 450 |
| 2023-02-07 | 10.34 | $10.35 | 1751 |
| 2023-02-06 | 10.34 | $10.33 | 510187 |
| 2023-02-03 | 10.34 | $10.33 | 121 |
| 2023-02-02 | 10.34 | $10.34 | 14227 |
| 2023-02-01 | 10.33 | $10.34 | 226574 |
| 2023-01-31 | 10.33 | $10.33 | 448 |
| 2023-01-30 | 10.33 | $10.33 | 129432 |
| 2023-01-27 | 10.32 | $10.32 | 876 |
| 2023-01-26 | 10.32 | $10.31 | 116357 |
| 2023-01-25 | 10.32 | $10.31 | 7826 |
| 2023-01-24 | 10.32 | $10.31 | 709 |
| 2023-01-23 | 10.32 | $10.31 | 26560 |
| 2023-01-20 | 10.31 | $10.31 | 3354 |
| 2023-01-19 | 10.31 | $10.31 | 740 |
| 2023-01-18 | 10.31 | $10.31 | 322 |
| 2023-01-17 | 10.30 | $10.31 | 5053 |
| 2023-01-13 | 10.30 | $10.29 | 29827 |
| 2023-01-12 | 10.29 | $10.27 | 20978 |
| 2023-01-11 | 10.30 | $10.29 | 1358 |
| 2023-01-10 | 10.29 | $10.29 | 408 |
| 2023-01-09 | 10.29 | $10.29 | 314 |
| 2023-01-06 | 10.28 | $10.28 | 7066 |
| 2023-01-05 | 10.28 | $10.29 | 1.2M |
| 2023-01-04 | 10.28 | $10.26 | 5228 |
| 2023-01-03 | 10.28 | $10.26 | 20374 |
| 2022-12-30 | 10.28 | $10.27 | 55171 |
| 2022-12-29 | 10.27 | $10.28 | 17644 |
| 2022-12-28 | 10.27 | $10.28 | 5 |
| 2022-12-27 | 10.26 | $10.28 | 23 |
| 2022-12-23 | 10.25 | $10.28 | 13 |
| 2022-12-22 | 10.24 | $10.28 | 8262 |
| 2022-12-21 | 10.23 | $10.24 | 102038 |
| 2022-12-20 | 10.23 | $10.22 | 11015 |
| 2022-12-19 | 10.23 | $10.22 | 577 |
| 2022-12-16 | 10.22 | $10.22 | 564 |
| 2022-12-15 | 10.22 | $10.22 | 25 |
| 2022-12-14 | 10.22 | $10.22 | 753 |
| 2022-12-13 | 10.21 | $10.21 | 6245 |
| 2022-12-12 | 10.21 | $10.21 | 50506 |
| 2022-12-09 | 10.21 | $10.20 | 137 |
| 2022-12-08 | 10.21 | $10.21 | 6074 |
| 2022-12-07 | 10.20 | $10.23 | 115 |
| 2022-12-06 | 10.19 | $10.19 | 1.2M |
| 2022-12-05 | 10.19 | $10.19 | 1210 |
| 2022-12-02 | 10.19 | $10.19 | 14171 |
| 2022-12-01 | 10.18 | $10.17 | 2819 |
| 2022-11-30 | 10.18 | $10.19 | 159 |
| 2022-11-29 | 10.18 | $10.18 | 204 |
| 2022-11-28 | 10.17 | $10.18 | 59 |
| 2022-11-25 | 10.17 | $10.18 | 807 |
| 2022-11-23 | 10.16 | $10.17 | 23556 |
| 2022-11-22 | 10.16 | $10.17 | 218 |
| 2022-11-21 | 10.15 | $10.16 | 464 |
| 2022-11-18 | 10.15 | $10.16 | 196 |
| 2022-11-17 | 10.15 | $10.15 | 297 |
| 2022-11-16 | 10.14 | $10.15 | 9155 |
| 2022-11-15 | 10.14 | $10.15 | 844 |
| 2022-11-14 | 10.13 | $10.14 | 44333 |
| 2022-11-11 | 10.13 | $10.13 | 110 |
| 2022-11-10 | 10.13 | $10.13 | 26509 |
| 2022-11-09 | 10.13 | $10.14 | 232147 |
| 2022-11-08 | 10.12 | $10.12 | 123165 |
| 2022-11-07 | 10.12 | $10.12 | 101258 |
| 2022-11-04 | 10.12 | $10.12 | 3109 |
| 2022-11-03 | 10.11 | $10.12 | 20962 |
| 2022-11-02 | 10.11 | $10.12 | 565 |
| 2022-11-01 | 10.11 | $10.12 | 27697 |
| 2022-10-31 | 10.10 | $10.10 | 24226 |
| 2022-10-28 | 10.10 | $10.10 | 10057 |
| 2022-10-27 | 10.10 | $10.08 | 308 |
| 2022-10-26 | 10.10 | $10.08 | 9374 |
| 2022-10-25 | 10.11 | $10.11 | 122 |
| 2022-10-24 | 10.10 | $10.11 | 125 |
| 2022-10-21 | 10.10 | $10.08 | 14559 |
| 2022-10-20 | 10.10 | $10.10 | 417842 |
| 2022-10-19 | 10.10 | $10.07 | 200 |
| 2022-10-18 | 10.10 | $10.10 | 1182 |
| 2022-10-17 | 10.10 | $10.10 | 707491 |
| 2022-10-14 | 10.10 | $10.10 | 638 |
| 2022-10-13 | 10.09 | $10.11 | 53496 |
| 2022-10-12 | 10.09 | $10.11 | 190469 |
| 2022-10-11 | 10.08 | $10.09 | 12891 |
| 2022-10-10 | 10.08 | $10.08 | 13677 |
| 2022-10-07 | 10.07 | $10.08 | 10 |
| 2022-10-06 | 10.07 | $10.08 | 25053 |
| 2022-10-05 | 10.07 | $10.00 | 333 |
| 2022-10-04 | 10.08 | $10.07 | 212 |
| 2022-10-03 | 10.08 | $10.09 | 2662 |
| 2022-09-30 | 10.07 | $10.09 | 628 |
| 2022-09-29 | 10.06 | $10.06 | 457427 |
| 2022-09-28 | 10.06 | $10.07 | 112898 |
| 2022-09-27 | 10.06 | $10.05 | 2134 |
| 2022-09-26 | 10.06 | $10.05 | 521 |
| 2022-09-23 | 10.06 | $10.05 | 150513 |
| 2022-09-22 | 10.06 | $10.06 | 138412 |
| 2022-09-21 | 10.05 | $10.05 | 1038 |
| 2022-09-20 | 10.05 | $10.06 | 12916 |
| 2022-09-19 | 10.05 | $10.04 | 1.3M |
| 2022-09-16 | 10.05 | $10.05 | 22765 |
| 2022-09-15 | 10.05 | $10.05 | 73376 |
| 2022-09-14 | 10.04 | $10.05 | 15083 |
| 2022-09-13 | 10.04 | $10.04 | 197866 |
| 2022-09-12 | 10.04 | $10.03 | 3542 |
| 2022-09-09 | 10.03 | $10.06 | 211 |
| 2022-09-08 | 10.03 | $10.04 | 212133 |
| 2022-09-07 | 10.02 | $10.04 | 148054 |
| 2022-09-06 | 10.01 | $10.02 | 17460 |
| 2022-09-02 | 10.01 | $10.02 | 42721 |
| 2022-09-01 | 10.00 | $10.01 | 5142 |
| 2022-08-31 | 10.00 | $10.01 | 22936 |
| 2022-08-30 | 10.00 | $10.00 | 56135 |
| 2022-08-29 | 10.00 | $9.99 | 497 |
| 2022-08-26 | 10.00 | $9.99 | 1784 |
| 2022-08-25 | 9.99 | $9.99 | 1945 |
| 2022-08-24 | 9.99 | $9.99 | 624 |
| 2022-08-23 | 9.99 | $9.98 | 363 |
| 2022-08-22 | 9.99 | $10.00 | 847 |
| 2022-08-19 | 9.99 | $10.01 | 414512 |
| 2022-08-18 | 9.98 | $10.01 | 106 |
| 2022-08-17 | 9.98 | $9.98 | 350325 |
| 2022-08-16 | 9.97 | $9.98 | 130 |
| 2022-08-15 | 9.97 | $9.98 | 18602 |
| 2022-08-12 | 9.97 | $9.94 | 103 |
| 2022-08-11 | 9.97 | $9.98 | 3547 |
| 2022-08-10 | 9.97 | $9.98 | 37704 |
| 2022-08-09 | 9.96 | $9.96 | 29912 |
| 2022-08-08 | 9.96 | $9.96 | 196 |
| 2022-08-05 | 9.96 | $9.99 | 10648 |
| 2022-08-04 | 9.96 | $9.95 | 345001 |
| 2022-08-03 | 9.96 | $9.97 | 5414 |
| 2022-08-02 | 9.95 | $9.96 | 11716 |
| 2022-08-01 | 9.95 | $9.96 | 2497 |
| 2022-07-29 | 9.95 | $9.93 | 353800 |
| 2022-07-28 | 9.95 | $9.93 | 1216 |
| 2022-07-27 | 9.95 | $9.95 | 375 |
| 2022-07-26 | 9.95 | $9.97 | 250335 |
| 2022-07-25 | 9.95 | $9.99 | 975 |
| 2022-07-22 | 9.94 | $9.95 | 5223 |
| 2022-07-21 | 9.93 | $9.94 | 201 |
| 2022-07-20 | 9.93 | $9.94 | 6400 |
| 2022-07-19 | 9.93 | $9.93 | 465 |
| 2022-07-18 | 9.93 | $9.93 | 553 |
| 2022-07-15 | 9.93 | $9.93 | 1406 |
| 2022-07-14 | 9.93 | $9.93 | 35364 |
| 2022-07-13 | 9.93 | $9.93 | 125 |
| 2022-07-12 | 9.93 | $9.93 | 5345 |
| 2022-07-11 | 9.93 | $9.93 | 1708 |
| 2022-07-08 | 9.93 | $9.94 | 723 |
| 2022-07-07 | 9.92 | $9.93 | 3579 |
| 2022-07-06 | 9.92 | $9.93 | 244204 |
| 2022-07-05 | 9.92 | $9.91 | 46 |
| 2022-07-01 | 9.92 | $9.91 | 211 |
| 2022-06-30 | 9.92 | $9.94 | 25688 |
| 2022-06-29 | 9.92 | $9.91 | 2727 |
| 2022-06-28 | 9.92 | $9.91 | 2706 |
| 2022-06-27 | 9.92 | $9.91 | 2615 |
| 2022-06-24 | 9.92 | $9.92 | 88 |
| 2022-06-23 | 9.92 | $9.92 | 18677 |
| 2022-06-22 | 9.92 | $9.91 | 8339 |
| 2022-06-21 | 9.93 | $9.92 | 910 |
| 2022-06-17 | 9.93 | $9.92 | 323 |
| 2022-06-16 | 9.93 | $9.92 | 3354 |
| 2022-06-15 | 9.93 | $9.97 | 124 |
| 2022-06-14 | 9.92 | $9.93 | 220 |
| 2022-06-13 | 9.91 | $9.92 | 12285 |
| 2022-06-10 | 9.91 | $9.92 | 11115 |
| 2022-06-09 | 9.91 | $9.93 | 21104 |
| 2022-06-08 | 9.90 | $9.92 | 3705 |
| 2022-06-07 | 9.90 | $9.92 | 87072 |
| 2022-06-06 | 9.89 | $9.92 | 1.3M |
| 2022-06-03 | 9.89 | $9.90 | 7 |
| 2022-06-02 | 9.89 | $9.90 | 3 |
| 2022-06-01 | 9.89 | $9.90 | 223101 |
| 2022-05-31 | 9.89 | $9.89 | 5798 |
| 2022-05-27 | 9.89 | $9.90 | 119627 |
| 2022-05-26 | 9.88 | $9.89 | 1.0M |
| 2022-05-25 | 9.88 | $9.89 | 111942 |
| 2022-05-24 | 9.88 | $9.87 | 3539 |
| 2022-05-23 | 9.89 | $9.89 | 3862 |
| 2022-05-20 | 9.89 | $9.89 | 102612 |
| 2022-05-19 | 9.89 | $9.89 | 3466 |
| 2022-05-18 | 9.89 | $9.87 | 1 |
| 2022-05-17 | 9.90 | $9.87 | 656 |
| 2022-05-16 | 9.91 | $9.87 | 69005 |
| 2022-05-13 | 9.92 | $9.89 | 42841 |
| 2022-05-12 | 9.92 | $9.89 | 370685 |
| 2022-05-11 | 9.93 | $9.89 | 16448 |
| 2022-05-10 | 9.94 | $9.90 | 30481 |
| 2022-05-09 | 9.94 | $9.93 | 3508 |
| 2022-05-06 | 9.94 | $9.93 | 109462 |
| 2022-05-05 | 9.95 | $9.95 | 6606 |
| 2022-05-04 | 9.94 | $9.94 | 727 |
| 2022-05-03 | 9.94 | $9.95 | 302329 |
| 2022-05-02 | 9.94 | $9.94 | 257260 |
| 2022-04-29 | 9.94 | $9.91 | 6073 |
| 2022-04-28 | 9.94 | $9.94 | 2322 |
| 2022-04-27 | 9.94 | $9.93 | 4380 |
| 2022-04-26 | 9.94 | $9.92 | 2091 |
| 2022-04-25 | 9.95 | $9.94 | 200014 |
| 2022-04-22 | 9.95 | $9.94 | 5231 |
| 2022-04-21 | 9.95 | $9.95 | 2673 |
| 2022-04-20 | 9.95 | $9.95 | 33 |
| 2022-04-19 | 9.94 | $9.95 | 68783 |
| 2022-04-18 | 9.94 | $9.96 | 15711 |
| 2022-04-14 | 9.93 | $9.95 | 17428 |
| 2022-04-13 | 9.93 | $9.93 | 51310 |
| 2022-04-12 | 9.92 | $9.94 | 11931 |
| 2022-04-11 | 9.92 | $9.93 | 17774 |
| 2022-04-08 | 9.91 | $9.91 | 60419 |
| 2022-04-07 | 9.91 | $9.92 | 1415 |
| 2022-04-06 | 9.91 | $9.91 | 5564 |
| 2022-04-05 | 9.91 | $9.91 | 6203 |
| 2022-04-04 | 9.91 | $9.91 | 161 |
| 2022-04-01 | 9.91 | $9.91 | 155 |
| 2022-03-31 | 9.91 | $9.91 | 22773 |
| 2022-03-30 | 9.91 | $9.91 | 118143 |
| 2022-03-29 | 9.91 | $9.89 | 25903 |
| 2022-03-28 | 9.91 | $9.92 | 25957 |
| 2022-03-25 | 9.90 | $9.92 | 25247 |
| 2022-03-24 | 9.90 | $9.92 | 713993 |
| 2022-03-23 | 9.90 | $9.90 | 10220 |
| 2022-03-22 | 9.89 | $9.90 | 5616 |
| 2022-03-21 | 9.89 | $9.91 | 9992 |
| 2022-03-18 | 9.89 | $9.90 | 1089 |
| 2022-03-17 | 9.89 | $9.90 | 1266 |
| 2022-03-16 | 9.88 | $9.89 | 35007 |
| 2022-03-15 | 9.88 | $9.90 | 2738 |
| 2022-03-14 | 9.88 | $9.91 | 300365 |
| 2022-03-11 | 9.87 | $9.89 | 175524 |
| 2022-03-10 | 9.86 | $9.89 | 5268 |
| 2022-03-09 | 9.86 | $9.89 | 5619 |
| 2022-03-08 | 9.85 | $9.88 | 4202 |
| 2022-03-07 | 9.85 | $9.88 | 2899 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.39
2025-01-07
Close Price
$11.15
Vol: 300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.86
Average
10.59
Maximum
11.44
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-01-07 | 11.39 | $11.15 | 300 |
| 2025-01-06 | 11.44 | $11.43 | — |
| 2025-01-03 | 11.43 | $11.43 | — |
| 2025-01-02 | 11.40 | $11.43 | — |
| 2024-12-31 | 11.37 | $11.43 | — |
| 2024-12-30 | 11.33 | $11.43 | — |
| 2024-12-27 | 11.28 | $11.43 | — |
| 2024-12-26 | 11.22 | $11.43 | 210 |
| 2024-12-24 | 11.14 | $11.14 | — |
| 2024-12-18 | 11.14 | $11.14 | — |
| 2024-12-17 | 11.14 | $11.14 | — |
| 2024-12-16 | 11.14 | $11.14 | — |
| 2024-12-13 | 11.14 | $11.14 | 2240 |
| 2024-12-12 | 11.14 | $11.15 | 200 |
| 2024-12-11 | 11.13 | $11.13 | 400 |
| 2024-12-10 | 11.13 | $11.14 | — |
| 2024-12-09 | 11.13 | $11.14 | — |
| 2024-12-06 | 11.12 | $11.14 | 112 |
| 2024-12-05 | 11.11 | $11.11 | — |
| 2024-12-04 | 11.12 | $11.11 | — |
| 2024-12-03 | 11.12 | $11.11 | 105 |
| 2024-12-02 | 11.12 | $11.14 | 103 |
| 2024-11-29 | 11.11 | $11.11 | 449 |
| 2024-11-27 | 11.12 | $11.12 | 137 |
| 2024-11-26 | 11.12 | $11.13 | 246 |
| 2024-11-25 | 11.11 | $11.13 | 36800 |
| 2024-11-22 | 11.11 | $11.12 | 43816 |
| 2024-11-21 | 11.10 | $11.10 | — |
| 2024-11-20 | 11.10 | $11.10 | 109 |
| 2024-11-19 | 11.11 | $11.11 | 343 |
| 2024-11-18 | 11.11 | $11.12 | — |
| 2024-11-15 | 11.11 | $11.12 | 301 |
| 2024-11-14 | 11.10 | $11.07 | — |
| 2024-11-13 | 11.11 | $11.07 | 111 |
| 2024-11-12 | 11.13 | $11.07 | 141 |
| 2024-11-11 | 11.15 | $11.13 | 1108 |
| 2024-11-08 | 11.15 | $11.13 | 6233 |
| 2024-11-07 | 11.15 | $11.15 | 102 |
| 2024-11-06 | 11.15 | $11.15 | — |
| 2024-11-05 | 11.15 | $11.15 | — |
| 2024-11-04 | 11.15 | $11.15 | — |
| 2024-11-01 | 11.14 | $11.15 | 1206 |
| 2024-10-31 | 11.13 | $11.15 | 120 |
| 2024-10-30 | 11.13 | $11.13 | 106 |
| 2024-10-29 | 11.12 | $11.13 | — |
| 2024-10-28 | 11.12 | $11.13 | 87900 |
| 2024-10-25 | 11.11 | $11.13 | 133 |
| 2024-10-24 | 11.10 | $11.11 | — |
| 2024-10-23 | 11.10 | $11.11 | — |
| 2024-10-22 | 11.10 | $11.11 | — |
| 2024-10-21 | 11.10 | $11.11 | — |
| 2024-10-18 | 11.09 | $11.11 | 2021 |
| 2024-10-17 | 11.09 | $11.10 | 1000 |
| 2024-10-16 | 11.08 | $11.07 | — |
| 2024-10-15 | 11.09 | $11.07 | — |
| 2024-10-14 | 11.09 | $11.07 | 101 |
| 2024-10-11 | 11.10 | $11.10 | 50005 |
| 2024-10-10 | 11.10 | $11.10 | — |
| 2024-10-09 | 11.10 | $11.10 | 5614 |
| 2024-10-08 | 11.11 | $11.10 | 228926 |
| 2024-10-07 | 11.11 | $11.13 | 120 |
| 2024-10-04 | 11.10 | $11.11 | 310 |
| 2024-10-03 | 11.10 | $11.11 | 1603 |
| 2024-10-02 | 11.09 | $11.13 | — |
| 2024-10-01 | 11.08 | $11.13 | 121 |
| 2024-09-30 | 11.07 | $11.07 | 145 |
| 2024-09-27 | 11.07 | $11.07 | — |
| 2024-09-26 | 11.08 | $11.07 | — |
| 2024-09-25 | 11.08 | $11.07 | — |
| 2024-09-24 | 11.09 | $11.07 | — |
| 2024-09-23 | 11.10 | $11.07 | — |
| 2024-09-20 | 11.11 | $11.07 | 500 |
| 2024-09-19 | 11.12 | $11.14 | 200 |
| 2024-09-18 | 11.11 | $11.08 | 3700 |
| 2024-09-17 | 11.12 | $11.13 | 125 |
| 2024-09-16 | 11.12 | $11.10 | 114 |
| 2024-09-13 | 11.12 | $11.12 | — |
| 2024-09-12 | 11.12 | $11.12 | 132 |
| 2024-09-11 | 11.12 | $11.12 | 943 |
| 2024-09-10 | 11.12 | $11.12 | 10620 |
| 2024-09-09 | 11.12 | $11.12 | 517 |
| 2024-09-06 | 11.12 | $11.12 | 604 |
| 2024-09-05 | 11.12 | $11.11 | 230 |
| 2024-09-04 | 11.12 | $11.12 | 105 |
| 2024-09-03 | 11.11 | $11.12 | 108 |
| 2024-08-30 | 11.11 | $11.11 | — |
| 2024-08-29 | 11.11 | $11.11 | — |
| 2024-08-28 | 11.11 | $11.11 | — |
| 2024-08-27 | 11.11 | $11.11 | 100113 |
| 2024-08-26 | 11.11 | $11.11 | 303 |
| 2024-08-23 | 11.10 | $11.11 | — |
| 2024-08-22 | 11.10 | $11.11 | 107 |
| 2024-08-21 | 11.09 | $11.09 | 1024 |
| 2024-08-20 | 11.10 | $11.11 | 105 |
| 2024-08-19 | 11.09 | $11.09 | 108 |
| 2024-08-16 | 11.09 | $11.09 | 8500 |
| 2024-08-15 | 11.09 | $11.07 | — |
| 2024-08-14 | 11.10 | $11.07 | 1700 |
| 2024-08-13 | 11.11 | $11.09 | 117 |
| 2024-08-12 | 11.11 | $11.10 | 100 |
| 2024-08-09 | 11.11 | $11.10 | — |
| 2024-08-08 | 11.11 | $11.10 | — |
| 2024-08-07 | 11.11 | $11.10 | — |
| 2024-08-06 | 11.11 | $11.10 | — |
| 2024-08-05 | 11.11 | $11.10 | 90905 |
| 2024-08-02 | 11.11 | $11.11 | — |
| 2024-08-01 | 11.10 | $11.11 | — |
| 2024-07-31 | 11.09 | $11.11 | 6200 |
| 2024-07-30 | 11.09 | $11.09 | 434600 |
| 2024-07-29 | 11.08 | $11.09 | 103 |
| 2024-07-26 | 11.08 | $11.07 | — |
| 2024-07-25 | 11.08 | $11.07 | 200 |
| 2024-07-24 | 11.08 | $11.10 | 200 |
| 2024-07-23 | 11.07 | $11.07 | 109 |
| 2024-07-22 | 11.07 | $11.07 | 104 |
| 2024-07-19 | 11.07 | $11.07 | 4542 |
| 2024-07-18 | 11.07 | $11.08 | 7515 |
| 2024-07-17 | 11.07 | $11.08 | 6776 |
| 2024-07-16 | 11.07 | $11.08 | 218 |
| 2024-07-15 | 11.06 | $11.05 | 894 |
| 2024-07-12 | 11.06 | $11.08 | 419 |
| 2024-07-11 | 11.05 | $11.08 | 25134 |
| 2024-07-10 | 11.05 | $11.07 | 835 |
| 2024-07-09 | 11.04 | $11.06 | 5475 |
| 2024-07-08 | 11.03 | $11.05 | 2590 |
| 2024-07-03 | 11.03 | $11.04 | 417 |
| 2024-06-27 | 11.03 | $11.04 | 170 |
| 2024-06-26 | 11.03 | $11.10 | 126 |
| 2024-06-25 | 11.01 | $11.04 | 25278 |
| 2024-06-24 | 11.01 | $11.04 | 317 |
| 2024-06-21 | 11.01 | $11.04 | 4111 |
| 2024-06-20 | 11.00 | $11.02 | 41115 |
| 2024-06-18 | 11.00 | $10.97 | 217 |
| 2024-06-13 | 11.02 | $11.03 | 4143 |
| 2024-06-12 | 11.03 | $11.03 | 100007 |
| 2024-06-11 | 11.03 | $11.03 | 59010 |
| 2024-06-10 | 11.04 | $11.03 | 314958 |
| 2024-06-07 | 11.05 | $11.03 | 1825 |
| 2024-06-06 | 11.06 | $11.02 | 135797 |
| 2024-06-05 | 11.08 | $11.02 | 12580 |
| 2024-06-04 | 11.10 | $11.04 | 1.7M |
| 2024-06-03 | 11.12 | $11.10 | 6488 |
| 2024-05-30 | 11.12 | $11.04 | 3303 |
| 2024-05-29 | 11.15 | $11.55 | 127 |
| 2024-05-28 | 11.02 | $11.01 | 177 |
| 2024-05-23 | 11.03 | $10.97 | 25910 |
| 2024-05-22 | 11.05 | $11.04 | 659 |
| 2024-05-17 | 11.06 | $11.01 | 150471 |
| 2024-05-16 | 11.08 | $11.01 | 5258 |
| 2024-05-15 | 11.11 | $11.06 | 4884 |
| 2024-05-14 | 11.12 | $11.06 | 100729 |
| 2024-05-13 | 11.14 | $11.13 | 20628 |
| 2024-05-10 | 11.14 | $11.14 | 119 |
| 2024-05-09 | 11.14 | $11.13 | 604976 |
| 2024-05-08 | 11.14 | $11.14 | 528218 |
| 2024-05-07 | 11.13 | $11.13 | 1.1M |
| 2024-05-06 | 11.13 | $11.12 | 119624 |
| 2024-05-03 | 11.13 | $11.12 | 1080 |
| 2024-05-02 | 11.13 | $11.12 | 4207 |
| 2024-05-01 | 11.12 | $11.12 | 57068 |
| 2024-04-30 | 11.12 | $11.12 | 4552 |
| 2024-04-29 | 11.12 | $11.13 | 101651 |
| 2024-04-26 | 11.10 | $11.09 | 5301 |
| 2024-04-25 | 11.10 | $11.09 | 29552 |
| 2024-04-23 | 11.10 | $11.09 | 60910 |
| 2024-04-22 | 11.10 | $11.08 | 7434 |
| 2024-04-18 | 11.10 | $11.09 | 2106 |
| 2024-04-16 | 11.10 | $11.10 | 297 |
| 2024-04-15 | 11.09 | $11.07 | 133729 |
| 2024-04-12 | 11.09 | $11.08 | 206287 |
| 2024-04-11 | 11.09 | $11.08 | 1989 |
| 2024-04-10 | 11.08 | $11.10 | 128 |
| 2024-04-08 | 11.07 | $11.10 | 105 |
| 2024-04-05 | 11.05 | $11.10 | 251 |
| 2024-04-03 | 11.03 | $11.04 | 462 |
| 2024-04-02 | 11.03 | $11.04 | 106789 |
| 2024-03-28 | 11.02 | $11.00 | 582 |
| 2024-03-27 | 11.02 | $10.99 | 214 |
| 2024-03-26 | 11.03 | $11.01 | 278 |
| 2024-03-25 | 11.02 | $11.05 | 229 |
| 2024-03-21 | 11.01 | $11.02 | 9887 |
| 2024-03-19 | 11.00 | $11.00 | 1245 |
| 2024-03-18 | 11.00 | $10.99 | 305 |
| 2024-03-15 | 11.00 | $10.99 | 1310 |
| 2024-03-14 | 11.00 | $11.06 | 357 |
| 2024-03-12 | 10.97 | $10.99 | 631 |
| 2024-03-07 | 10.96 | $10.98 | 50023 |
| 2024-03-05 | 10.96 | $10.99 | 101577 |
| 2024-03-04 | 10.95 | $10.94 | 210 |
| 2024-03-01 | 10.95 | $10.98 | 148 |
| 2024-02-29 | 10.94 | $10.95 | 1187 |
| 2024-02-28 | 10.93 | $10.93 | 303 |
| 2024-02-27 | 10.93 | $10.93 | 1956 |
| 2024-02-26 | 10.93 | $10.92 | 147 |
| 2024-02-23 | 10.94 | $10.92 | 432 |
| 2024-02-22 | 10.94 | $10.92 | 554 |
| 2024-02-21 | 10.95 | $10.93 | 622 |
| 2024-02-20 | 10.96 | $10.93 | 2588 |
| 2024-02-16 | 10.96 | $10.93 | 1060 |
| 2024-02-15 | 10.97 | $11.05 | 102 |
| 2024-02-14 | 10.94 | $10.94 | 478 |
| 2024-02-13 | 10.94 | $10.92 | 166 |
| 2024-02-12 | 10.94 | $10.94 | 1430 |
| 2024-02-09 | 10.94 | $10.92 | — |
| 2024-02-08 | 10.94 | $10.92 | 629 |
| 2024-02-07 | 10.95 | $10.92 | — |
| 2024-02-06 | 10.95 | $10.92 | 17569 |
| 2024-02-05 | 10.96 | $10.92 | 3405 |
| 2024-02-02 | 10.97 | $11.05 | 125 |
| 2024-02-01 | 10.94 | $10.90 | 263252 |
| 2024-01-31 | 10.94 | $10.96 | 2961 |
| 2024-01-30 | 10.93 | $10.89 | 14057 |
| 2024-01-29 | 10.94 | $10.95 | 949 |
| 2024-01-26 | 10.94 | $10.94 | 2535 |
| 2024-01-25 | 10.93 | $10.96 | 644 |
| 2024-01-24 | 10.91 | $10.93 | — |
| 2024-01-23 | 10.91 | $10.93 | 389 |
| 2024-01-22 | 10.90 | $10.90 | 600 |
| 2024-01-19 | 10.89 | $10.90 | 1019 |
| 2024-01-18 | 10.89 | $10.88 | 345 |
| 2024-01-17 | 10.89 | $10.88 | 193 |
| 2024-01-16 | 10.89 | $10.88 | 76504 |
| 2024-01-12 | 10.89 | $10.90 | 137 |
| 2024-01-11 | 10.88 | $10.90 | 397 |
| 2024-01-10 | 10.87 | $10.88 | 353 |
| 2024-01-09 | 10.87 | $10.95 | 104 |
| 2024-01-08 | 10.85 | $10.84 | 116 |
| 2024-01-05 | 10.85 | $10.84 | — |
| 2024-01-04 | 10.85 | $10.84 | — |
| 2024-01-03 | 10.86 | $10.84 | 367 |
| 2024-01-02 | 10.87 | $10.86 | 509 |
| 2023-12-29 | 10.87 | $10.85 | — |
| 2023-12-28 | 10.87 | $10.85 | — |
| 2023-12-27 | 10.88 | $10.85 | — |
| 2023-12-26 | 10.89 | $10.85 | 315 |
| 2023-12-22 | 10.90 | $10.94 | 263 |
| 2023-12-21 | 10.88 | $10.86 | 282 |
| 2023-12-20 | 10.88 | $10.89 | 412 |
| 2023-12-19 | 10.88 | $10.85 | 827 |
| 2023-12-18 | 10.88 | $10.94 | — |
| 2023-12-15 | 10.86 | $10.94 | 128196 |
| 2023-12-14 | 10.84 | $10.85 | 840862 |
| 2023-12-13 | 10.83 | $10.84 | 9440 |
| 2023-12-12 | 10.83 | $10.85 | 16519 |
| 2023-12-11 | 10.83 | $10.85 | 6479 |
| 2023-12-08 | 10.83 | $10.85 | 916 |
| 2023-12-07 | 10.82 | $10.84 | 13628 |
| 2023-12-06 | 10.82 | $10.83 | 3117 |
| 2023-12-05 | 10.82 | $10.83 | 115506 |
| 2023-12-04 | 10.82 | $10.83 | 111511 |
| 2023-12-01 | 10.82 | $10.81 | 2118 |
| 2023-11-30 | 10.83 | $10.84 | 12475 |
| 2023-11-29 | 10.83 | $10.84 | 1646 |
| 2023-11-28 | 10.84 | $10.83 | 17077 |
| 2023-11-27 | 10.84 | $10.83 | 87031 |
| 2023-11-24 | 10.85 | $10.83 | — |
| 2023-11-22 | 10.86 | $10.83 | — |
| 2023-11-21 | 10.87 | $10.83 | 75596 |
| 2023-11-20 | 10.88 | $10.83 | 305378 |
| 2023-11-17 | 10.90 | $10.82 | 26538 |
| 2023-11-16 | 10.92 | $10.83 | 619035 |
| 2023-11-15 | 10.94 | $10.81 | 603887 |
| 2023-11-14 | 10.98 | $10.89 | 6174 |
| 2023-11-13 | 10.99 | $11.36 | 42665 |
| 2023-11-10 | 10.86 | $10.82 | 12075 |
| 2023-11-09 | 10.87 | $10.95 | 1082 |
| 2023-11-08 | 10.84 | $10.86 | 22380 |
| 2023-11-07 | 10.84 | $10.83 | 25293 |
| 2023-11-06 | 10.84 | $10.83 | 208152 |
| 2023-11-03 | 10.84 | $10.86 | 568066 |
| 2023-11-02 | 10.84 | $10.85 | 606815 |
| 2023-11-01 | 10.83 | $10.84 | 125 |
| 2023-10-31 | 10.83 | $10.84 | 182305 |
| 2023-10-30 | 10.83 | $10.84 | 57327 |
| 2023-10-27 | 10.83 | $10.84 | 385678 |
| 2023-10-26 | 10.82 | $10.83 | 395991 |
| 2023-10-25 | 10.82 | $10.83 | 993592 |
| 2023-10-24 | 10.82 | $10.83 | 3.9M |
| 2023-10-23 | 10.82 | $10.83 | 8832 |
| 2023-10-20 | 10.82 | $10.83 | 341 |
| 2023-10-19 | 10.82 | $10.83 | 407830 |
| 2023-10-18 | 10.82 | $10.83 | 531 |
| 2023-10-17 | 10.82 | $10.83 | 1.2M |
| 2023-10-16 | 10.81 | $10.80 | 1.8M |
| 2023-10-13 | 10.82 | $10.83 | — |
| 2023-10-12 | 10.82 | $10.83 | 1888 |
| 2023-10-11 | 10.82 | $10.77 | 2167 |
| 2023-10-10 | 10.84 | $10.83 | 235 |
| 2023-10-09 | 10.84 | $10.84 | — |
| 2023-10-06 | 10.85 | $10.84 | 3188 |
| 2023-10-05 | 10.85 | $10.83 | 329 |
| 2023-10-04 | 10.85 | $10.83 | — |
| 2023-10-03 | 10.86 | $10.83 | 3765 |
| 2023-10-02 | 10.87 | $10.88 | — |
| 2023-09-29 | 10.86 | $10.88 | 113 |
| 2023-09-28 | 10.85 | $10.85 | 250494 |
| 2023-09-27 | 10.85 | $10.82 | 8378 |
| 2023-09-26 | 10.86 | $10.82 | 159 |
| 2023-09-25 | 10.87 | $10.88 | 205 |
| 2023-09-22 | 10.86 | $10.88 | 119 |
| 2023-09-21 | 10.84 | $10.86 | 207 |
| 2023-09-20 | 10.84 | $10.84 | — |
| 2023-09-19 | 10.83 | $10.84 | 240227 |
| 2023-09-18 | 10.83 | $10.81 | — |
| 2023-09-15 | 10.83 | $10.81 | — |
| 2023-09-14 | 10.83 | $10.81 | 2703 |
| 2023-09-13 | 10.84 | $10.85 | — |
| 2023-09-12 | 10.83 | $10.85 | 169 |
| 2023-09-11 | 10.81 | $10.82 | 110207 |
| 2023-09-08 | 10.81 | $10.80 | 845 |
| 2023-09-07 | 10.81 | $10.80 | — |
| 2023-09-06 | 10.81 | $10.80 | 25015 |
| 2023-09-05 | 10.81 | $10.80 | 129 |
| 2023-09-01 | 10.81 | $10.80 | 205 |
| 2023-08-31 | 10.81 | $10.80 | 31429 |
| 2023-08-30 | 10.80 | $10.80 | 317 |
| 2023-08-29 | 10.80 | $10.79 | 153 |
| 2023-08-28 | 10.80 | $10.79 | 208 |
| 2023-08-25 | 10.80 | $10.79 | 586 |
| 2023-08-24 | 10.79 | $10.79 | 31021 |
| 2023-08-23 | 10.79 | $10.79 | 223392 |
| 2023-08-22 | 10.78 | $10.78 | 105608 |
| 2023-08-21 | 10.78 | $10.77 | 3817 |
| 2023-08-18 | 10.78 | $10.77 | 1418 |
| 2023-08-17 | 10.77 | $10.76 | 350 |
| 2023-08-16 | 10.77 | $10.76 | 153 |
| 2023-08-15 | 10.76 | $10.76 | 247121 |
| 2023-08-14 | 10.76 | $10.77 | 129848 |
| 2023-08-11 | 10.75 | $10.76 | 4366 |
| 2023-08-10 | 10.74 | $10.76 | 2756 |
| 2023-08-09 | 10.72 | $10.75 | 13994 |
| 2023-08-08 | 10.71 | $10.70 | 757 |
| 2023-08-07 | 10.71 | $10.69 | 1907 |
| 2023-08-04 | 10.71 | $10.70 | — |
| 2023-08-03 | 10.71 | $10.70 | 3548 |
| 2023-08-02 | 10.71 | $10.71 | 12914 |
| 2023-08-01 | 10.70 | $10.72 | 215126 |
| 2023-07-31 | 10.69 | $10.71 | 4494 |
| 2023-07-28 | 10.68 | $10.71 | 12139 |
| 2023-07-27 | 10.66 | $10.66 | 43600 |
| 2023-07-26 | 10.66 | $10.66 | 10258 |
| 2023-07-25 | 10.66 | $10.66 | 2020 |
| 2023-07-24 | 10.66 | $10.65 | 90928 |
| 2023-07-21 | 10.65 | $10.64 | 2723 |
| 2023-07-20 | 10.65 | $10.65 | 172 |
| 2023-07-19 | 10.65 | $10.65 | — |
| 2023-07-18 | 10.65 | $10.65 | 391 |
| 2023-07-17 | 10.64 | $10.65 | 44062 |
| 2023-07-14 | 10.64 | $10.64 | 4596 |
| 2023-07-13 | 10.63 | $10.63 | 552 |
| 2023-07-12 | 10.63 | $10.63 | 366 |
| 2023-07-11 | 10.63 | $10.62 | 25541 |
| 2023-07-10 | 10.62 | $10.62 | 2190 |
| 2023-07-07 | 10.62 | $10.62 | 2805 |
| 2023-07-06 | 10.62 | $10.62 | 1342 |
| 2023-07-05 | 10.61 | $10.61 | — |
| 2023-07-03 | 10.61 | $10.61 | 3407 |
| 2023-06-30 | 10.60 | $10.60 | 1951 |
| 2023-06-29 | 10.60 | $10.61 | 403 |
| 2023-06-28 | 10.60 | $10.60 | 57738 |
| 2023-06-27 | 10.59 | $10.59 | 1825 |
| 2023-06-26 | 10.59 | $10.58 | 3649 |
| 2023-06-23 | 10.59 | $10.62 | 1984 |
| 2023-06-22 | 10.58 | $10.57 | 37705 |
| 2023-06-21 | 10.58 | $10.58 | 173295 |
| 2023-06-20 | 10.57 | $10.57 | 23804 |
| 2023-06-16 | 10.57 | $10.57 | 278822 |
| 2023-06-15 | 10.57 | $10.56 | 54566 |
| 2023-06-14 | 10.57 | $10.57 | 28248 |
| 2023-06-13 | 10.56 | $10.57 | 136409 |
| 2023-06-12 | 10.56 | $10.55 | 2915 |
| 2023-06-09 | 10.56 | $10.56 | 5239 |
| 2023-06-08 | 10.56 | $10.56 | 257286 |
| 2023-06-07 | 10.55 | $10.55 | 4.0M |
| 2023-06-06 | 10.55 | $10.54 | 2671 |
| 2023-06-05 | 10.55 | $10.58 | 14989 |
| 2023-06-02 | 10.54 | $10.57 | 19871 |
| 2023-06-01 | 10.53 | $10.54 | 250686 |
| 2023-05-31 | 10.53 | $10.52 | 23516 |
| 2023-05-30 | 10.53 | $10.53 | 872 |
| 2023-05-26 | 10.53 | $10.55 | 100620 |
| 2023-05-25 | 10.52 | $10.53 | 1627 |
| 2023-05-24 | 10.52 | $10.53 | — |
| 2023-05-23 | 10.52 | $10.53 | 14878 |
| 2023-05-22 | 10.52 | $10.52 | 48375 |
| 2023-05-19 | 10.52 | $10.52 | 488 |
| 2023-05-18 | 10.51 | $10.52 | 1.5M |
| 2023-05-17 | 10.51 | $10.54 | 11627 |
| 2023-05-16 | 10.50 | $10.51 | — |
| 2023-05-15 | 10.50 | $10.51 | — |
| 2023-05-12 | 10.50 | $10.51 | 2848 |
| 2023-05-11 | 10.50 | $10.50 | 206 |
| 2023-05-10 | 10.50 | $10.52 | 9632 |
| 2023-05-09 | 10.50 | $10.49 | 126 |
| 2023-05-08 | 10.50 | $10.49 | 3780 |
| 2023-05-05 | 10.51 | $10.49 | 166184 |
| 2023-05-04 | 10.51 | $10.49 | 9579 |
| 2023-05-03 | 10.52 | $10.49 | 849 |
| 2023-05-02 | 10.53 | $10.50 | 39067 |
| 2023-05-01 | 10.54 | $10.49 | 183968 |
| 2023-04-28 | 10.55 | $10.51 | 27695 |
| 2023-04-27 | 10.55 | $10.48 | 35604 |
| 2023-04-26 | 10.57 | $10.48 | 511304 |
| 2023-04-25 | 10.59 | $10.48 | 291839 |
| 2023-04-24 | 10.62 | $10.67 | 7713 |
| 2023-04-21 | 10.59 | $10.90 | 1992 |
| 2023-04-20 | 10.48 | $10.45 | 834330 |
| 2023-04-19 | 10.48 | $10.53 | 126008 |
| 2023-04-18 | 10.47 | $10.47 | 102930 |
| 2023-04-17 | 10.47 | $10.50 | 697102 |
| 2023-04-14 | 10.45 | $10.46 | 25609 |
| 2023-04-13 | 10.45 | $10.46 | 7956 |
| 2023-04-12 | 10.45 | $10.44 | 3836 |
| 2023-04-11 | 10.46 | $10.44 | 275 |
| 2023-04-10 | 10.46 | $10.46 | 2831 |
| 2023-04-06 | 10.46 | $10.48 | 19392 |
| 2023-04-05 | 10.45 | $10.44 | 25279 |
| 2023-04-04 | 10.45 | $10.44 | 5114 |
| 2023-04-03 | 10.46 | $10.44 | 182410 |
| 2023-03-31 | 10.46 | $10.44 | 196 |
| 2023-03-30 | 10.47 | $10.44 | 869193 |
| 2023-03-29 | 10.47 | $10.45 | — |
| 2023-03-28 | 10.47 | $10.45 | 4571 |
| 2023-03-27 | 10.48 | $10.45 | 310346 |
| 2023-03-24 | 10.48 | $10.45 | 309626 |
| 2023-03-23 | 10.49 | $10.48 | 392 |
| 2023-03-22 | 10.48 | $10.51 | 790 |
| 2023-03-21 | 10.46 | $10.50 | 517717 |
| 2023-03-20 | 10.45 | $10.46 | 3991 |
| 2023-03-17 | 10.44 | $10.46 | 37959 |
| 2023-03-16 | 10.43 | $10.43 | 656792 |
| 2023-03-15 | 10.42 | $10.42 | 79346 |
| 2023-03-14 | 10.42 | $10.42 | 75533 |
| 2023-03-13 | 10.42 | $10.41 | 9651 |
| 2023-03-10 | 10.42 | $10.42 | 6697 |
| 2023-03-09 | 10.41 | $10.42 | 229196 |
| 2023-03-08 | 10.41 | $10.43 | 1.7M |
| 2023-03-07 | 10.40 | $10.40 | 21328 |
| 2023-03-06 | 10.39 | $10.39 | 55006 |
| 2023-03-03 | 10.39 | $10.40 | 896 |
| 2023-03-02 | 10.38 | $10.39 | 15228 |
| 2023-03-01 | 10.38 | $10.35 | 32008 |
| 2023-02-28 | 10.39 | $10.39 | 654041 |
| 2023-02-27 | 10.38 | $10.39 | 6280 |
| 2023-02-24 | 10.38 | $10.39 | 5297 |
| 2023-02-23 | 10.37 | $10.38 | 27228 |
| 2023-02-22 | 10.37 | $10.38 | 968401 |
| 2023-02-21 | 10.36 | $10.37 | 1600 |
| 2023-02-17 | 10.36 | $10.36 | 7370 |
| 2023-02-16 | 10.36 | $10.36 | 1896 |
| 2023-02-15 | 10.35 | $10.36 | 5905 |
| 2023-02-14 | 10.35 | $10.34 | 2080 |
| 2023-02-13 | 10.35 | $10.36 | 469591 |
| 2023-02-10 | 10.34 | $10.34 | 651 |
| 2023-02-09 | 10.34 | $10.34 | 534 |
| 2023-02-08 | 10.34 | $10.34 | 450 |
| 2023-02-07 | 10.34 | $10.35 | 1751 |
| 2023-02-06 | 10.34 | $10.33 | 510187 |
| 2023-02-03 | 10.34 | $10.33 | 121 |
| 2023-02-02 | 10.34 | $10.34 | 14227 |
| 2023-02-01 | 10.33 | $10.34 | 226574 |
| 2023-01-31 | 10.33 | $10.33 | 448 |
| 2023-01-30 | 10.32 | $10.33 | 129432 |
| 2023-01-27 | 10.32 | $10.32 | 876 |
| 2023-01-26 | 10.32 | $10.31 | 116357 |
| 2023-01-25 | 10.32 | $10.31 | 7826 |
| 2023-01-24 | 10.32 | $10.31 | 709 |
| 2023-01-23 | 10.31 | $10.31 | 26560 |
| 2023-01-20 | 10.31 | $10.31 | 3354 |
| 2023-01-19 | 10.31 | $10.31 | 740 |
| 2023-01-18 | 10.31 | $10.31 | 322 |
| 2023-01-17 | 10.30 | $10.31 | 5053 |
| 2023-01-13 | 10.29 | $10.29 | 29827 |
| 2023-01-12 | 10.29 | $10.27 | 20978 |
| 2023-01-11 | 10.30 | $10.29 | 1358 |
| 2023-01-10 | 10.29 | $10.29 | 408 |
| 2023-01-09 | 10.29 | $10.29 | 314 |
| 2023-01-06 | 10.29 | $10.28 | 7066 |
| 2023-01-05 | 10.29 | $10.29 | 1.2M |
| 2023-01-04 | 10.28 | $10.26 | 5228 |
| 2023-01-03 | 10.28 | $10.26 | 20374 |
| 2022-12-30 | 10.28 | $10.27 | 55171 |
| 2022-12-29 | 10.28 | $10.28 | 17644 |
| 2022-12-28 | 10.28 | $10.28 | 5 |
| 2022-12-27 | 10.27 | $10.28 | 23 |
| 2022-12-23 | 10.26 | $10.28 | 13 |
| 2022-12-22 | 10.25 | $10.28 | 8262 |
| 2022-12-21 | 10.23 | $10.24 | 102038 |
| 2022-12-20 | 10.23 | $10.22 | 11015 |
| 2022-12-19 | 10.23 | $10.22 | 577 |
| 2022-12-16 | 10.23 | $10.22 | 564 |
| 2022-12-15 | 10.22 | $10.22 | 25 |
| 2022-12-14 | 10.22 | $10.22 | 753 |
| 2022-12-13 | 10.22 | $10.21 | 6245 |
| 2022-12-12 | 10.21 | $10.21 | 50506 |
| 2022-12-09 | 10.21 | $10.20 | 137 |
| 2022-12-08 | 10.21 | $10.21 | 6074 |
| 2022-12-07 | 10.21 | $10.23 | 115 |
| 2022-12-06 | 10.19 | $10.19 | 1.2M |
| 2022-12-05 | 10.19 | $10.19 | 1210 |
| 2022-12-02 | 10.19 | $10.19 | 14171 |
| 2022-12-01 | 10.19 | $10.17 | 2819 |
| 2022-11-30 | 10.19 | $10.19 | 159 |
| 2022-11-29 | 10.18 | $10.18 | 204 |
| 2022-11-28 | 10.18 | $10.18 | 59 |
| 2022-11-25 | 10.17 | $10.18 | 807 |
| 2022-11-23 | 10.17 | $10.17 | 23556 |
| 2022-11-22 | 10.16 | $10.17 | 218 |
| 2022-11-21 | 10.16 | $10.16 | 464 |
| 2022-11-18 | 10.15 | $10.16 | 196 |
| 2022-11-17 | 10.15 | $10.15 | 297 |
| 2022-11-16 | 10.15 | $10.15 | 9155 |
| 2022-11-15 | 10.14 | $10.15 | 844 |
| 2022-11-14 | 10.14 | $10.14 | 44333 |
| 2022-11-11 | 10.13 | $10.13 | 110 |
| 2022-11-10 | 10.13 | $10.13 | 26509 |
| 2022-11-09 | 10.13 | $10.14 | 232147 |
| 2022-11-08 | 10.12 | $10.12 | 123165 |
| 2022-11-07 | 10.12 | $10.12 | 101258 |
| 2022-11-04 | 10.12 | $10.12 | 3109 |
| 2022-11-03 | 10.11 | $10.12 | 20962 |
| 2022-11-02 | 10.11 | $10.12 | 565 |
| 2022-11-01 | 10.10 | $10.12 | 27697 |
| 2022-10-31 | 10.10 | $10.10 | 24226 |
| 2022-10-28 | 10.10 | $10.10 | 10057 |
| 2022-10-27 | 10.10 | $10.08 | 308 |
| 2022-10-26 | 10.10 | $10.08 | 9374 |
| 2022-10-25 | 10.11 | $10.11 | 122 |
| 2022-10-24 | 10.10 | $10.11 | 125 |
| 2022-10-21 | 10.10 | $10.08 | 14559 |
| 2022-10-20 | 10.10 | $10.10 | 417842 |
| 2022-10-19 | 10.10 | $10.07 | 200 |
| 2022-10-18 | 10.10 | $10.10 | 1182 |
| 2022-10-17 | 10.10 | $10.10 | 707491 |
| 2022-10-14 | 10.10 | $10.10 | 638 |
| 2022-10-13 | 10.10 | $10.11 | 53496 |
| 2022-10-12 | 10.09 | $10.11 | 190469 |
| 2022-10-11 | 10.08 | $10.09 | 12891 |
| 2022-10-10 | 10.07 | $10.08 | 13677 |
| 2022-10-07 | 10.07 | $10.08 | 10 |
| 2022-10-06 | 10.07 | $10.08 | 25053 |
| 2022-10-05 | 10.06 | $10.00 | 333 |
| 2022-10-04 | 10.08 | $10.07 | 212 |
| 2022-10-03 | 10.08 | $10.09 | 2662 |
| 2022-09-30 | 10.07 | $10.09 | 628 |
| 2022-09-29 | 10.06 | $10.06 | 457427 |
| 2022-09-28 | 10.06 | $10.07 | 112898 |
| 2022-09-27 | 10.06 | $10.05 | 2134 |
| 2022-09-26 | 10.06 | $10.05 | 521 |
| 2022-09-23 | 10.06 | $10.05 | 150513 |
| 2022-09-22 | 10.06 | $10.06 | 138412 |
| 2022-09-21 | 10.06 | $10.05 | 1038 |
| 2022-09-20 | 10.06 | $10.06 | 12916 |
| 2022-09-19 | 10.05 | $10.04 | 1.3M |
| 2022-09-16 | 10.05 | $10.05 | 22765 |
| 2022-09-15 | 10.05 | $10.05 | 73376 |
| 2022-09-14 | 10.05 | $10.05 | 15083 |
| 2022-09-13 | 10.04 | $10.04 | 197866 |
| 2022-09-12 | 10.04 | $10.03 | 3542 |
| 2022-09-09 | 10.04 | $10.06 | 211 |
| 2022-09-08 | 10.03 | $10.04 | 212133 |
| 2022-09-07 | 10.02 | $10.04 | 148054 |
| 2022-09-06 | 10.02 | $10.02 | 17460 |
| 2022-09-02 | 10.01 | $10.02 | 42721 |
| 2022-09-01 | 10.01 | $10.01 | 5142 |
| 2022-08-31 | 10.00 | $10.01 | 22936 |
| 2022-08-30 | 10.00 | $10.00 | 56135 |
| 2022-08-29 | 10.00 | $9.99 | 497 |
| 2022-08-26 | 10.00 | $9.99 | 1784 |
| 2022-08-25 | 10.00 | $9.99 | 1945 |
| 2022-08-24 | 10.00 | $9.99 | 624 |
| 2022-08-23 | 10.00 | $9.98 | 363 |
| 2022-08-22 | 10.00 | $10.00 | 847 |
| 2022-08-19 | 10.00 | $10.01 | 414512 |
| 2022-08-18 | 9.99 | $10.01 | 106 |
| 2022-08-17 | 9.98 | $9.98 | 350325 |
| 2022-08-16 | 9.98 | $9.98 | 130 |
| 2022-08-15 | 9.97 | $9.98 | 18602 |
| 2022-08-12 | 9.97 | $9.94 | 103 |
| 2022-08-11 | 9.98 | $9.98 | 3547 |
| 2022-08-10 | 9.97 | $9.98 | 37704 |
| 2022-08-09 | 9.97 | $9.96 | 29912 |
| 2022-08-08 | 9.97 | $9.96 | 196 |
| 2022-08-05 | 9.97 | $9.99 | 10648 |
| 2022-08-04 | 9.96 | $9.95 | 345001 |
| 2022-08-03 | 9.96 | $9.97 | 5414 |
| 2022-08-02 | 9.96 | $9.96 | 11716 |
| 2022-08-01 | 9.95 | $9.96 | 2497 |
| 2022-07-29 | 9.95 | $9.93 | 353800 |
| 2022-07-28 | 9.95 | $9.93 | 1216 |
| 2022-07-27 | 9.96 | $9.95 | 375 |
| 2022-07-26 | 9.96 | $9.97 | 250335 |
| 2022-07-25 | 9.95 | $9.99 | 975 |
| 2022-07-22 | 9.94 | $9.95 | 5223 |
| 2022-07-21 | 9.93 | $9.94 | 201 |
| 2022-07-20 | 9.93 | $9.94 | 6400 |
| 2022-07-19 | 9.93 | $9.93 | 465 |
| 2022-07-18 | 9.93 | $9.93 | 553 |
| 2022-07-15 | 9.93 | $9.93 | 1406 |
| 2022-07-14 | 9.93 | $9.93 | 35364 |
| 2022-07-13 | 9.93 | $9.93 | 125 |
| 2022-07-12 | 9.93 | $9.93 | 5345 |
| 2022-07-11 | 9.93 | $9.93 | 1708 |
| 2022-07-08 | 9.93 | $9.94 | 723 |
| 2022-07-07 | 9.92 | $9.93 | 3579 |
| 2022-07-06 | 9.92 | $9.93 | 244204 |
| 2022-07-05 | 9.92 | $9.91 | 46 |
| 2022-07-01 | 9.92 | $9.91 | 211 |
| 2022-06-30 | 9.92 | $9.94 | 25688 |
| 2022-06-29 | 9.92 | $9.91 | 2727 |
| 2022-06-28 | 9.92 | $9.91 | 2706 |
| 2022-06-27 | 9.92 | $9.91 | 2615 |
| 2022-06-24 | 9.93 | $9.92 | 88 |
| 2022-06-23 | 9.93 | $9.92 | 18677 |
| 2022-06-22 | 9.93 | $9.91 | 8339 |
| 2022-06-21 | 9.93 | $9.92 | 910 |
| 2022-06-17 | 9.93 | $9.92 | 323 |
| 2022-06-16 | 9.94 | $9.92 | 3354 |
| 2022-06-15 | 9.94 | $9.97 | 124 |
| 2022-06-14 | 9.92 | $9.93 | 220 |
| 2022-06-13 | 9.92 | $9.92 | 12285 |
| 2022-06-10 | 9.92 | $9.92 | 11115 |
| 2022-06-09 | 9.92 | $9.93 | 21104 |
| 2022-06-08 | 9.91 | $9.92 | 3705 |
| 2022-06-07 | 9.90 | $9.92 | 87072 |
| 2022-06-06 | 9.90 | $9.92 | 1.3M |
| 2022-06-03 | 9.89 | $9.90 | 7 |
| 2022-06-02 | 9.89 | $9.90 | 3 |
| 2022-06-01 | 9.88 | $9.90 | 223101 |
| 2022-05-31 | 9.88 | $9.89 | 5798 |
| 2022-05-27 | 9.88 | $9.90 | 119627 |
| 2022-05-26 | 9.87 | $9.89 | 1.0M |
| 2022-05-25 | 9.87 | $9.89 | 111942 |
| 2022-05-24 | 9.87 | $9.87 | 3539 |
| 2022-05-23 | 9.88 | $9.89 | 3862 |
| 2022-05-20 | 9.88 | $9.89 | 102612 |
| 2022-05-19 | 9.88 | $9.89 | 3466 |
| 2022-05-18 | 9.88 | $9.87 | 1 |
| 2022-05-17 | 9.88 | $9.87 | 656 |
| 2022-05-16 | 9.89 | $9.87 | 69005 |
| 2022-05-13 | 9.90 | $9.89 | 42841 |
| 2022-05-12 | 9.91 | $9.89 | 370685 |
| 2022-05-11 | 9.92 | $9.89 | 16448 |
| 2022-05-10 | 9.93 | $9.90 | 30481 |
| 2022-05-09 | 9.94 | $9.93 | 3508 |
| 2022-05-06 | 9.94 | $9.93 | 109462 |
| 2022-05-05 | 9.94 | $9.95 | 6606 |
| 2022-05-04 | 9.94 | $9.94 | 727 |
| 2022-05-03 | 9.94 | $9.95 | 302329 |
| 2022-05-02 | 9.94 | $9.94 | 257260 |
| 2022-04-29 | 9.94 | $9.91 | 6073 |
| 2022-04-28 | 9.94 | $9.94 | 2322 |
| 2022-04-27 | 9.94 | $9.93 | 4380 |
| 2022-04-26 | 9.95 | $9.92 | 2091 |
| 2022-04-25 | 9.95 | $9.94 | 200014 |
| 2022-04-22 | 9.95 | $9.94 | 5231 |
| 2022-04-21 | 9.96 | $9.95 | 2673 |
| 2022-04-20 | 9.95 | $9.95 | 33 |
| 2022-04-19 | 9.95 | $9.95 | 68783 |
| 2022-04-18 | 9.95 | $9.96 | 15711 |
| 2022-04-14 | 9.94 | $9.95 | 17428 |
| 2022-04-13 | 9.93 | $9.93 | 51310 |
| 2022-04-12 | 9.93 | $9.94 | 11931 |
| 2022-04-11 | 9.92 | $9.93 | 17774 |
| 2022-04-08 | 9.92 | $9.91 | 60419 |
| 2022-04-07 | 9.92 | $9.92 | 1415 |
| 2022-04-06 | 9.92 | $9.91 | 5564 |
| 2022-04-05 | 9.92 | $9.91 | 6203 |
| 2022-04-04 | 9.92 | $9.91 | 161 |
| 2022-04-01 | 9.92 | $9.91 | 155 |
| 2022-03-31 | 9.92 | $9.91 | 22773 |
| 2022-03-30 | 9.92 | $9.91 | 118143 |
| 2022-03-29 | 9.92 | $9.89 | 25903 |
| 2022-03-28 | 9.92 | $9.92 | 25957 |
| 2022-03-25 | 9.92 | $9.92 | 25247 |
| 2022-03-24 | 9.91 | $9.92 | 713993 |
| 2022-03-23 | 9.91 | $9.90 | 10220 |
| 2022-03-22 | 9.91 | $9.90 | 5616 |
| 2022-03-21 | 9.91 | $9.91 | 9992 |
| 2022-03-18 | 9.90 | $9.90 | 1089 |
| 2022-03-17 | 9.90 | $9.90 | 1266 |
| 2022-03-16 | 9.90 | $9.89 | 35007 |
| 2022-03-15 | 9.90 | $9.90 | 2738 |
| 2022-03-14 | 9.89 | $9.91 | 300365 |
| 2022-03-11 | 9.88 | $9.89 | 175524 |
| 2022-03-10 | 9.88 | $9.89 | 5268 |
| 2022-03-09 | 9.87 | $9.89 | 5619 |
| 2022-03-08 | 9.86 | $9.88 | 4202 |
| 2022-03-07 | 9.86 | $9.88 | 2899 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.48
2025-01-07
Close Price
$11.15
Vol: 300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
38.63
Average
57.40
Maximum
83.83
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-01-07 | 44.48 | $11.15 | 300 |
| 2025-01-06 | 83.07 | $11.43 | — |
| 2025-01-03 | 83.07 | $11.43 | — |
| 2025-01-02 | 83.07 | $11.43 | — |
| 2024-12-31 | 83.07 | $11.43 | — |
| 2024-12-30 | 83.07 | $11.43 | — |
| 2024-12-27 | 83.07 | $11.43 | — |
| 2024-12-26 | 83.07 | $11.43 | 210 |
| 2024-12-24 | 54.53 | $11.14 | — |
| 2024-12-18 | 54.53 | $11.14 | — |
| 2024-12-17 | 54.53 | $11.14 | — |
| 2024-12-16 | 54.53 | $11.14 | — |
| 2024-12-13 | 54.53 | $11.14 | 2240 |
| 2024-12-12 | 57.10 | $11.15 | 200 |
| 2024-12-11 | 52.88 | $11.13 | 400 |
| 2024-12-10 | 55.47 | $11.14 | — |
| 2024-12-09 | 55.47 | $11.14 | — |
| 2024-12-06 | 55.47 | $11.14 | 112 |
| 2024-12-05 | 49.06 | $11.11 | — |
| 2024-12-04 | 49.06 | $11.11 | — |
| 2024-12-03 | 49.06 | $11.11 | 105 |
| 2024-12-02 | 55.97 | $11.14 | 103 |
| 2024-11-29 | 49.17 | $11.11 | 449 |
| 2024-11-27 | 51.70 | $11.12 | 137 |
| 2024-11-26 | 54.35 | $11.13 | 246 |
| 2024-11-25 | 54.35 | $11.13 | 36800 |
| 2024-11-22 | 52.13 | $11.12 | 43816 |
| 2024-11-21 | 47.26 | $11.10 | — |
| 2024-11-20 | 47.26 | $11.10 | 109 |
| 2024-11-19 | 49.53 | $11.11 | 343 |
| 2024-11-18 | 51.91 | $11.12 | — |
| 2024-11-15 | 51.91 | $11.12 | 301 |
| 2024-11-14 | 38.63 | $11.07 | — |
| 2024-11-13 | 38.63 | $11.07 | 111 |
| 2024-11-12 | 38.63 | $11.07 | 141 |
| 2024-11-11 | 53.96 | $11.13 | 1108 |
| 2024-11-08 | 53.96 | $11.13 | 6233 |
| 2024-11-07 | 61.27 | $11.15 | 102 |
| 2024-11-06 | 61.27 | $11.15 | — |
| 2024-11-05 | 61.27 | $11.15 | — |
| 2024-11-04 | 61.27 | $11.15 | — |
| 2024-11-01 | 61.27 | $11.15 | 1206 |
| 2024-10-31 | 61.27 | $11.15 | 120 |
| 2024-10-30 | 56.99 | $11.13 | 106 |
| 2024-10-29 | 56.99 | $11.13 | — |
| 2024-10-28 | 56.99 | $11.13 | 87900 |
| 2024-10-25 | 56.99 | $11.13 | 133 |
| 2024-10-24 | 52.73 | $11.11 | — |
| 2024-10-23 | 52.73 | $11.11 | — |
| 2024-10-22 | 52.73 | $11.11 | — |
| 2024-10-21 | 52.73 | $11.11 | — |
| 2024-10-18 | 52.73 | $11.11 | 2021 |
| 2024-10-17 | 50.84 | $11.10 | 1000 |
| 2024-10-16 | 44.54 | $11.07 | — |
| 2024-10-15 | 44.54 | $11.07 | — |
| 2024-10-14 | 44.54 | $11.07 | 101 |
| 2024-10-11 | 50.04 | $11.10 | 50005 |
| 2024-10-10 | 50.04 | $11.10 | — |
| 2024-10-09 | 50.04 | $11.10 | 5614 |
| 2024-10-08 | 50.04 | $11.10 | 228926 |
| 2024-10-07 | 55.63 | $11.13 | 120 |
| 2024-10-04 | 52.25 | $11.11 | 310 |
| 2024-10-03 | 52.25 | $11.11 | 1603 |
| 2024-10-02 | 56.11 | $11.13 | — |
| 2024-10-01 | 56.11 | $11.13 | 121 |
| 2024-09-30 | 45.15 | $11.07 | 145 |
| 2024-09-27 | 45.15 | $11.07 | — |
| 2024-09-26 | 45.15 | $11.07 | — |
| 2024-09-25 | 45.15 | $11.07 | — |
| 2024-09-24 | 45.15 | $11.07 | — |
| 2024-09-23 | 45.15 | $11.07 | — |
| 2024-09-20 | 45.15 | $11.07 | 500 |
| 2024-09-19 | 56.69 | $11.14 | 200 |
| 2024-09-18 | 45.30 | $11.08 | 3700 |
| 2024-09-17 | 57.21 | $11.13 | 125 |
| 2024-09-16 | 49.67 | $11.10 | 114 |
| 2024-09-13 | 55.91 | $11.12 | — |
| 2024-09-12 | 55.91 | $11.12 | 132 |
| 2024-09-11 | 55.91 | $11.12 | 943 |
| 2024-09-10 | 55.91 | $11.12 | 10620 |
| 2024-09-09 | 55.91 | $11.12 | 517 |
| 2024-09-06 | 55.91 | $11.12 | 604 |
| 2024-09-05 | 53.77 | $11.11 | 230 |
| 2024-09-04 | 56.36 | $11.12 | 105 |
| 2024-09-03 | 56.36 | $11.12 | 108 |
| 2024-08-30 | 54.38 | $11.11 | — |
| 2024-08-29 | 54.38 | $11.11 | — |
| 2024-08-28 | 54.38 | $11.11 | — |
| 2024-08-27 | 54.38 | $11.11 | 100113 |
| 2024-08-26 | 54.38 | $11.11 | 303 |
| 2024-08-23 | 54.38 | $11.11 | — |
| 2024-08-22 | 54.38 | $11.11 | 107 |
| 2024-08-21 | 51.29 | $11.09 | 1024 |
| 2024-08-20 | 54.82 | $11.11 | 105 |
| 2024-08-19 | 51.65 | $11.09 | 108 |
| 2024-08-16 | 51.65 | $11.09 | 8500 |
| 2024-08-15 | 48.40 | $11.07 | — |
| 2024-08-14 | 48.40 | $11.07 | 1700 |
| 2024-08-13 | 51.53 | $11.09 | 117 |
| 2024-08-12 | 53.17 | $11.10 | 100 |
| 2024-08-09 | 53.17 | $11.10 | — |
| 2024-08-08 | 53.17 | $11.10 | — |
| 2024-08-07 | 53.17 | $11.10 | — |
| 2024-08-06 | 53.17 | $11.10 | — |
| 2024-08-05 | 53.17 | $11.10 | 90905 |
| 2024-08-02 | 54.44 | $11.11 | — |
| 2024-08-01 | 54.44 | $11.11 | — |
| 2024-07-31 | 54.44 | $11.11 | 6200 |
| 2024-07-30 | 52.49 | $11.09 | 434600 |
| 2024-07-29 | 52.49 | $11.09 | 103 |
| 2024-07-26 | 50.58 | $11.07 | — |
| 2024-07-25 | 50.58 | $11.07 | 200 |
| 2024-07-24 | 53.49 | $11.10 | 200 |
| 2024-07-23 | 50.81 | $11.07 | 109 |
| 2024-07-22 | 50.81 | $11.07 | 104 |
| 2024-07-19 | 50.81 | $11.07 | 4542 |
| 2024-07-18 | 51.66 | $11.08 | 7515 |
| 2024-07-17 | 51.66 | $11.08 | 6776 |
| 2024-07-16 | 51.66 | $11.08 | 218 |
| 2024-07-15 | 49.48 | $11.05 | 894 |
| 2024-07-12 | 51.69 | $11.08 | 419 |
| 2024-07-11 | 51.69 | $11.08 | 25134 |
| 2024-07-10 | 51.03 | $11.07 | 835 |
| 2024-07-09 | 50.39 | $11.06 | 5475 |
| 2024-07-08 | 49.76 | $11.05 | 2590 |
| 2024-07-03 | 49.15 | $11.04 | 417 |
| 2024-06-27 | 49.15 | $11.04 | 170 |
| 2024-06-26 | 52.61 | $11.10 | 126 |
| 2024-06-25 | 49.22 | $11.04 | 25278 |
| 2024-06-24 | 49.22 | $11.04 | 317 |
| 2024-06-21 | 49.22 | $11.04 | 4111 |
| 2024-06-20 | 48.16 | $11.02 | 41115 |
| 2024-06-18 | 45.45 | $10.97 | 217 |
| 2024-06-13 | 48.33 | $11.03 | 4143 |
| 2024-06-12 | 48.33 | $11.03 | 100007 |
| 2024-06-11 | 48.33 | $11.03 | 59010 |
| 2024-06-10 | 48.33 | $11.03 | 314958 |
| 2024-06-07 | 48.33 | $11.03 | 1825 |
| 2024-06-06 | 47.90 | $11.02 | 135797 |
| 2024-06-05 | 47.90 | $11.02 | 12580 |
| 2024-06-04 | 48.62 | $11.04 | 1.7M |
| 2024-06-03 | 50.81 | $11.10 | 6488 |
| 2024-05-30 | 48.61 | $11.04 | 3303 |
| 2024-05-29 | 75.96 | $11.55 | 127 |
| 2024-05-28 | 44.63 | $11.01 | 177 |
| 2024-05-23 | 39.04 | $10.97 | 25910 |
| 2024-05-22 | 46.92 | $11.04 | 659 |
| 2024-05-17 | 42.17 | $11.01 | 150471 |
| 2024-05-16 | 42.17 | $11.01 | 5258 |
| 2024-05-15 | 48.73 | $11.06 | 4884 |
| 2024-05-14 | 48.73 | $11.06 | 100729 |
| 2024-05-13 | 60.65 | $11.13 | 20628 |
| 2024-05-10 | 62.73 | $11.14 | 119 |
| 2024-05-09 | 61.47 | $11.13 | 604976 |
| 2024-05-08 | 63.51 | $11.14 | 528218 |
| 2024-05-07 | 62.32 | $11.13 | 1.1M |
| 2024-05-06 | 61.12 | $11.12 | 119624 |
| 2024-05-03 | 61.12 | $11.12 | 1080 |
| 2024-05-02 | 61.12 | $11.12 | 4207 |
| 2024-05-01 | 61.12 | $11.12 | 57068 |
| 2024-04-30 | 61.12 | $11.12 | 4552 |
| 2024-04-29 | 62.67 | $11.13 | 101651 |
| 2024-04-26 | 58.71 | $11.09 | 5301 |
| 2024-04-25 | 58.71 | $11.09 | 29552 |
| 2024-04-23 | 58.71 | $11.09 | 60910 |
| 2024-04-22 | 57.74 | $11.08 | 7434 |
| 2024-04-18 | 59.05 | $11.09 | 2106 |
| 2024-04-16 | 60.35 | $11.10 | 297 |
| 2024-04-15 | 57.70 | $11.07 | 133729 |
| 2024-04-12 | 58.94 | $11.08 | 206287 |
| 2024-04-11 | 58.94 | $11.08 | 1989 |
| 2024-04-10 | 61.33 | $11.10 | 128 |
| 2024-04-08 | 61.33 | $11.10 | 105 |
| 2024-04-05 | 61.33 | $11.10 | 251 |
| 2024-04-03 | 56.83 | $11.04 | 462 |
| 2024-04-02 | 56.83 | $11.04 | 106789 |
| 2024-03-28 | 53.58 | $11.00 | 582 |
| 2024-03-27 | 52.74 | $10.99 | 214 |
| 2024-03-26 | 54.63 | $11.01 | 278 |
| 2024-03-25 | 58.62 | $11.05 | 229 |
| 2024-03-21 | 56.35 | $11.02 | 9887 |
| 2024-03-19 | 54.77 | $11.00 | 1245 |
| 2024-03-18 | 53.99 | $10.99 | 305 |
| 2024-03-15 | 53.99 | $10.99 | 1310 |
| 2024-03-14 | 60.66 | $11.06 | 357 |
| 2024-03-12 | 55.42 | $10.99 | 631 |
| 2024-03-07 | 54.60 | $10.98 | 50023 |
| 2024-03-05 | 55.58 | $10.99 | 101577 |
| 2024-03-04 | 51.48 | $10.94 | 210 |
| 2024-03-01 | 55.36 | $10.98 | 148 |
| 2024-02-29 | 52.82 | $10.95 | 1187 |
| 2024-02-28 | 51.06 | $10.93 | 303 |
| 2024-02-27 | 51.06 | $10.93 | 1956 |
| 2024-02-26 | 50.23 | $10.92 | 147 |
| 2024-02-23 | 50.23 | $10.92 | 432 |
| 2024-02-22 | 50.23 | $10.92 | 554 |
| 2024-02-21 | 50.97 | $10.93 | 622 |
| 2024-02-20 | 50.97 | $10.93 | 2588 |
| 2024-02-16 | 50.97 | $10.93 | 1060 |
| 2024-02-15 | 60.20 | $11.05 | 102 |
| 2024-02-14 | 52.75 | $10.94 | 478 |
| 2024-02-13 | 51.18 | $10.92 | 166 |
| 2024-02-12 | 52.85 | $10.94 | 1430 |
| 2024-02-09 | 51.34 | $10.92 | — |
| 2024-02-08 | 51.34 | $10.92 | 629 |
| 2024-02-07 | 51.34 | $10.92 | — |
| 2024-02-06 | 51.34 | $10.92 | 17569 |
| 2024-02-05 | 51.34 | $10.92 | 3405 |
| 2024-02-02 | 61.24 | $11.05 | 125 |
| 2024-02-01 | 50.85 | $10.90 | 263252 |
| 2024-01-31 | 56.61 | $10.96 | 2961 |
| 2024-01-30 | 50.38 | $10.89 | 14057 |
| 2024-01-29 | 57.06 | $10.95 | 949 |
| 2024-01-26 | 56.14 | $10.94 | 2535 |
| 2024-01-25 | 58.52 | $10.96 | 644 |
| 2024-01-24 | 55.85 | $10.93 | — |
| 2024-01-23 | 55.85 | $10.93 | 389 |
| 2024-01-22 | 53.12 | $10.90 | 600 |
| 2024-01-19 | 53.12 | $10.90 | 1019 |
| 2024-01-18 | 51.31 | $10.88 | 345 |
| 2024-01-17 | 51.31 | $10.88 | 193 |
| 2024-01-16 | 51.31 | $10.88 | 76504 |
| 2024-01-12 | 53.07 | $10.90 | 137 |
| 2024-01-11 | 53.07 | $10.90 | 397 |
| 2024-01-10 | 51.57 | $10.88 | 353 |
| 2024-01-09 | 57.68 | $10.95 | 104 |
| 2024-01-08 | 48.59 | $10.84 | 116 |
| 2024-01-05 | 48.59 | $10.84 | — |
| 2024-01-04 | 48.59 | $10.84 | — |
| 2024-01-03 | 48.59 | $10.84 | 367 |
| 2024-01-02 | 50.19 | $10.86 | 509 |
| 2023-12-29 | 49.40 | $10.85 | — |
| 2023-12-28 | 49.40 | $10.85 | — |
| 2023-12-27 | 49.40 | $10.85 | — |
| 2023-12-26 | 49.40 | $10.85 | 315 |
| 2023-12-22 | 55.90 | $10.94 | 263 |
| 2023-12-21 | 50.38 | $10.86 | 282 |
| 2023-12-20 | 52.73 | $10.89 | 412 |
| 2023-12-19 | 49.77 | $10.85 | 827 |
| 2023-12-18 | 57.47 | $10.94 | — |
| 2023-12-15 | 57.47 | $10.94 | 128196 |
| 2023-12-14 | 50.56 | $10.85 | 840862 |
| 2023-12-13 | 49.70 | $10.84 | 9440 |
| 2023-12-12 | 50.54 | $10.85 | 16519 |
| 2023-12-11 | 50.54 | $10.85 | 6479 |
| 2023-12-08 | 50.54 | $10.85 | 916 |
| 2023-12-07 | 49.81 | $10.84 | 13628 |
| 2023-12-06 | 49.10 | $10.83 | 3117 |
| 2023-12-05 | 49.10 | $10.83 | 115506 |
| 2023-12-04 | 49.10 | $10.83 | 111511 |
| 2023-12-01 | 47.84 | $10.81 | 2118 |
| 2023-11-30 | 49.59 | $10.84 | 12475 |
| 2023-11-29 | 49.59 | $10.84 | 1646 |
| 2023-11-28 | 49.03 | $10.83 | 17077 |
| 2023-11-27 | 49.03 | $10.83 | 87031 |
| 2023-11-24 | 49.03 | $10.83 | — |
| 2023-11-22 | 49.03 | $10.83 | — |
| 2023-11-21 | 49.03 | $10.83 | 75596 |
| 2023-11-20 | 49.03 | $10.83 | 305378 |
| 2023-11-17 | 48.61 | $10.82 | 26538 |
| 2023-11-16 | 48.99 | $10.83 | 619035 |
| 2023-11-15 | 48.22 | $10.81 | 603887 |
| 2023-11-14 | 51.19 | $10.89 | 6174 |
| 2023-11-13 | 78.03 | $11.36 | 42665 |
| 2023-11-10 | 48.62 | $10.82 | 12075 |
| 2023-11-09 | 70.07 | $10.95 | 1082 |
| 2023-11-08 | 57.84 | $10.86 | 22380 |
| 2023-11-07 | 51.57 | $10.83 | 25293 |
| 2023-11-06 | 51.57 | $10.83 | 208152 |
| 2023-11-03 | 58.06 | $10.86 | 568066 |
| 2023-11-02 | 57.03 | $10.85 | 606815 |
| 2023-11-01 | 54.94 | $10.84 | 125 |
| 2023-10-31 | 54.94 | $10.84 | 182305 |
| 2023-10-30 | 53.92 | $10.84 | 57327 |
| 2023-10-27 | 55.10 | $10.84 | 385678 |
| 2023-10-26 | 53.16 | $10.83 | 395991 |
| 2023-10-25 | 53.16 | $10.83 | 993592 |
| 2023-10-24 | 53.16 | $10.83 | 3.9M |
| 2023-10-23 | 53.16 | $10.83 | 8832 |
| 2023-10-20 | 53.16 | $10.83 | 341 |
| 2023-10-19 | 53.16 | $10.83 | 407830 |
| 2023-10-18 | 53.16 | $10.83 | 531 |
| 2023-10-17 | 53.16 | $10.83 | 1.2M |
| 2023-10-16 | 48.73 | $10.80 | 1.8M |
| 2023-10-13 | 53.53 | $10.83 | — |
| 2023-10-12 | 53.53 | $10.83 | 1888 |
| 2023-10-11 | 43.49 | $10.77 | 2167 |
| 2023-10-10 | 54.73 | $10.83 | 235 |
| 2023-10-09 | 57.06 | $10.84 | — |
| 2023-10-06 | 56.59 | $10.84 | 3188 |
| 2023-10-05 | 55.32 | $10.83 | 329 |
| 2023-10-04 | 55.32 | $10.83 | — |
| 2023-10-03 | 55.12 | $10.83 | 3765 |
| 2023-10-02 | 66.95 | $10.88 | — |
| 2023-09-29 | 66.95 | $10.88 | 113 |
| 2023-09-28 | 61.91 | $10.85 | 250494 |
| 2023-09-27 | 57.51 | $10.82 | 8378 |
| 2023-09-26 | 57.51 | $10.82 | 159 |
| 2023-09-25 | 76.70 | $10.88 | 205 |
| 2023-09-22 | 76.70 | $10.88 | 119 |
| 2023-09-21 | 74.65 | $10.86 | 207 |
| 2023-09-20 | 71.06 | $10.84 | — |
| 2023-09-19 | 71.06 | $10.84 | 240227 |
| 2023-09-18 | 65.54 | $10.81 | — |
| 2023-09-15 | 65.54 | $10.81 | — |
| 2023-09-14 | 65.54 | $10.81 | 2703 |
| 2023-09-13 | 83.83 | $10.85 | — |
| 2023-09-12 | 83.83 | $10.85 | 169 |
| 2023-09-11 | 80.07 | $10.82 | 110207 |
| 2023-09-08 | 76.62 | $10.80 | 845 |
| 2023-09-07 | 76.62 | $10.80 | — |
| 2023-09-06 | 76.62 | $10.80 | 25015 |
| 2023-09-05 | 76.62 | $10.80 | 129 |
| 2023-09-01 | 76.62 | $10.80 | 205 |
| 2023-08-31 | 76.62 | $10.80 | 31429 |
| 2023-08-30 | 76.39 | $10.80 | 317 |
| 2023-08-29 | 75.10 | $10.79 | 153 |
| 2023-08-28 | 75.10 | $10.79 | 208 |
| 2023-08-25 | 75.10 | $10.79 | 586 |
| 2023-08-24 | 75.10 | $10.79 | 31021 |
| 2023-08-23 | 74.43 | $10.79 | 223392 |
| 2023-08-22 | 73.76 | $10.78 | 105608 |
| 2023-08-21 | 72.38 | $10.77 | 3817 |
| 2023-08-18 | 72.38 | $10.77 | 1418 |
| 2023-08-17 | 71.02 | $10.76 | 350 |
| 2023-08-16 | 71.01 | $10.76 | 153 |
| 2023-08-15 | 71.01 | $10.76 | 247121 |
| 2023-08-14 | 74.17 | $10.77 | 129848 |
| 2023-08-11 | 73.03 | $10.76 | 4366 |
| 2023-08-10 | 73.03 | $10.76 | 2756 |
| 2023-08-09 | 71.91 | $10.75 | 13994 |
| 2023-08-08 | 65.01 | $10.70 | 757 |
| 2023-08-07 | 62.38 | $10.69 | 1907 |
| 2023-08-04 | 67.18 | $10.70 | — |
| 2023-08-03 | 67.18 | $10.70 | 3548 |
| 2023-08-02 | 70.44 | $10.71 | 12914 |
| 2023-08-01 | 73.85 | $10.72 | 215126 |
| 2023-07-31 | 72.59 | $10.71 | 4494 |
| 2023-07-28 | 72.59 | $10.71 | 12139 |
| 2023-07-27 | 64.98 | $10.66 | 43600 |
| 2023-07-26 | 64.98 | $10.66 | 10258 |
| 2023-07-25 | 64.98 | $10.66 | 2020 |
| 2023-07-24 | 63.23 | $10.65 | 90928 |
| 2023-07-21 | 61.40 | $10.64 | 2723 |
| 2023-07-20 | 64.45 | $10.65 | 172 |
| 2023-07-19 | 64.45 | $10.65 | — |
| 2023-07-18 | 64.45 | $10.65 | 391 |
| 2023-07-17 | 64.45 | $10.65 | 44062 |
| 2023-07-14 | 62.95 | $10.64 | 4596 |
| 2023-07-13 | 61.40 | $10.63 | 552 |
| 2023-07-12 | 61.40 | $10.63 | 366 |
| 2023-07-11 | 59.89 | $10.62 | 25541 |
| 2023-07-10 | 59.89 | $10.62 | 2190 |
| 2023-07-07 | 60.19 | $10.62 | 2805 |
| 2023-07-06 | 60.00 | $10.62 | 1342 |
| 2023-07-05 | 58.66 | $10.61 | — |
| 2023-07-03 | 58.66 | $10.61 | 3407 |
| 2023-06-30 | 57.38 | $10.60 | 1951 |
| 2023-06-29 | 59.12 | $10.61 | 403 |
| 2023-06-28 | 57.91 | $10.60 | 57738 |
| 2023-06-27 | 56.69 | $10.59 | 1825 |
| 2023-06-26 | 55.46 | $10.58 | 3649 |
| 2023-06-23 | 61.38 | $10.62 | 1984 |
| 2023-06-22 | 55.63 | $10.57 | 37705 |
| 2023-06-21 | 57.40 | $10.58 | 173295 |
| 2023-06-20 | 56.07 | $10.57 | 23804 |
| 2023-06-16 | 56.07 | $10.57 | 278822 |
| 2023-06-15 | 54.79 | $10.56 | 54566 |
| 2023-06-14 | 56.35 | $10.57 | 28248 |
| 2023-06-13 | 56.35 | $10.57 | 136409 |
| 2023-06-12 | 53.99 | $10.55 | 2915 |
| 2023-06-09 | 55.41 | $10.56 | 5239 |
| 2023-06-08 | 55.41 | $10.56 | 257286 |
| 2023-06-07 | 54.33 | $10.55 | 4.0M |
| 2023-06-06 | 53.25 | $10.54 | 2671 |
| 2023-06-05 | 57.79 | $10.58 | 14989 |
| 2023-06-02 | 57.30 | $10.57 | 19871 |
| 2023-06-01 | 54.24 | $10.54 | 250686 |
| 2023-05-31 | 52.07 | $10.52 | 23516 |
| 2023-05-30 | 53.27 | $10.53 | 872 |
| 2023-05-26 | 55.08 | $10.55 | 100620 |
| 2023-05-25 | 53.59 | $10.53 | 1627 |
| 2023-05-24 | 53.59 | $10.53 | — |
| 2023-05-23 | 53.59 | $10.53 | 14878 |
| 2023-05-22 | 52.68 | $10.52 | 48375 |
| 2023-05-19 | 52.68 | $10.52 | 488 |
| 2023-05-18 | 52.68 | $10.52 | 1.5M |
| 2023-05-17 | 54.50 | $10.54 | 11627 |
| 2023-05-16 | 52.15 | $10.51 | — |
| 2023-05-15 | 52.15 | $10.51 | — |
| 2023-05-12 | 52.15 | $10.51 | 2848 |
| 2023-05-11 | 51.44 | $10.50 | 206 |
| 2023-05-10 | 52.94 | $10.52 | 9632 |
| 2023-05-09 | 50.89 | $10.49 | 126 |
| 2023-05-08 | 50.89 | $10.49 | 3780 |
| 2023-05-05 | 50.89 | $10.49 | 166184 |
| 2023-05-04 | 50.89 | $10.49 | 9579 |
| 2023-05-03 | 50.89 | $10.49 | 849 |
| 2023-05-02 | 51.18 | $10.50 | 39067 |
| 2023-05-01 | 50.92 | $10.49 | 183968 |
| 2023-04-28 | 51.98 | $10.51 | 27695 |
| 2023-04-27 | 50.51 | $10.48 | 35604 |
| 2023-04-26 | 50.51 | $10.48 | 511304 |
| 2023-04-25 | 50.51 | $10.48 | 291839 |
| 2023-04-24 | 60.62 | $10.67 | 7713 |
| 2023-04-21 | 78.75 | $10.90 | 1992 |
| 2023-04-20 | 52.14 | $10.45 | 834330 |
| 2023-04-19 | 66.12 | $10.53 | 126008 |
| 2023-04-18 | 58.12 | $10.47 | 102930 |
| 2023-04-17 | 65.46 | $10.50 | 697102 |
| 2023-04-14 | 58.89 | $10.46 | 25609 |
| 2023-04-13 | 58.89 | $10.46 | 7956 |
| 2023-04-12 | 55.02 | $10.44 | 3836 |
| 2023-04-11 | 55.02 | $10.44 | 275 |
| 2023-04-10 | 60.12 | $10.46 | 2831 |
| 2023-04-06 | 65.93 | $10.48 | 19392 |
| 2023-04-05 | 58.27 | $10.44 | 25279 |
| 2023-04-04 | 58.27 | $10.44 | 5114 |
| 2023-04-03 | 58.27 | $10.44 | 182410 |
| 2023-03-31 | 58.27 | $10.44 | 196 |
| 2023-03-30 | 58.27 | $10.44 | 869193 |
| 2023-03-29 | 60.92 | $10.45 | — |
| 2023-03-28 | 60.92 | $10.45 | 4571 |
| 2023-03-27 | 60.92 | $10.45 | 310346 |
| 2023-03-24 | 60.92 | $10.45 | 309626 |
| 2023-03-23 | 68.53 | $10.48 | 392 |
| 2023-03-22 | 77.77 | $10.51 | 790 |
| 2023-03-21 | 76.78 | $10.50 | 517717 |
| 2023-03-20 | 72.04 | $10.46 | 3991 |
| 2023-03-17 | 72.04 | $10.46 | 37959 |
| 2023-03-16 | 67.57 | $10.43 | 656792 |
| 2023-03-15 | 65.84 | $10.42 | 79346 |
| 2023-03-14 | 65.90 | $10.42 | 75533 |
| 2023-03-13 | 64.14 | $10.41 | 9651 |
| 2023-03-10 | 67.38 | $10.42 | 6697 |
| 2023-03-09 | 67.38 | $10.42 | 229196 |
| 2023-03-08 | 70.61 | $10.43 | 1.7M |
| 2023-03-07 | 65.97 | $10.40 | 21328 |
| 2023-03-06 | 64.17 | $10.39 | 55006 |
| 2023-03-03 | 67.56 | $10.40 | 896 |
| 2023-03-02 | 64.92 | $10.39 | 15228 |
| 2023-03-01 | 57.23 | $10.35 | 32008 |
| 2023-02-28 | 72.29 | $10.39 | 654041 |
| 2023-02-27 | 72.29 | $10.39 | 6280 |
| 2023-02-24 | 74.83 | $10.39 | 5297 |
| 2023-02-23 | 73.03 | $10.38 | 27228 |
| 2023-02-22 | 73.03 | $10.38 | 968401 |
| 2023-02-21 | 71.17 | $10.37 | 1600 |
| 2023-02-17 | 69.15 | $10.36 | 7370 |
| 2023-02-16 | 69.15 | $10.36 | 1896 |
| 2023-02-15 | 69.15 | $10.36 | 5905 |
| 2023-02-14 | 64.93 | $10.34 | 2080 |
| 2023-02-13 | 74.63 | $10.36 | 469591 |
| 2023-02-10 | 70.74 | $10.34 | 651 |
| 2023-02-09 | 70.45 | $10.34 | 534 |
| 2023-02-08 | 70.45 | $10.34 | 450 |
| 2023-02-07 | 73.03 | $10.35 | 1751 |
| 2023-02-06 | 69.88 | $10.33 | 510187 |
| 2023-02-03 | 69.88 | $10.33 | 121 |
| 2023-02-02 | 73.61 | $10.34 | 14227 |
| 2023-02-01 | 75.09 | $10.34 | 226574 |
| 2023-01-31 | 72.95 | $10.33 | 448 |
| 2023-01-30 | 72.28 | $10.33 | 129432 |
| 2023-01-27 | 71.30 | $10.32 | 876 |
| 2023-01-26 | 69.23 | $10.31 | 116357 |
| 2023-01-25 | 69.23 | $10.31 | 7826 |
| 2023-01-24 | 69.23 | $10.31 | 709 |
| 2023-01-23 | 69.23 | $10.31 | 26560 |
| 2023-01-20 | 69.23 | $10.31 | 3354 |
| 2023-01-19 | 69.23 | $10.31 | 740 |
| 2023-01-18 | 69.23 | $10.31 | 322 |
| 2023-01-17 | 69.23 | $10.31 | 5053 |
| 2023-01-13 | 65.97 | $10.29 | 29827 |
| 2023-01-12 | 62.16 | $10.27 | 20978 |
| 2023-01-11 | 69.56 | $10.29 | 1358 |
| 2023-01-10 | 69.56 | $10.29 | 408 |
| 2023-01-09 | 69.56 | $10.29 | 314 |
| 2023-01-06 | 67.03 | $10.28 | 7066 |
| 2023-01-05 | 72.76 | $10.29 | 1.2M |
| 2023-01-04 | 67.48 | $10.26 | 5228 |
| 2023-01-03 | 67.48 | $10.26 | 20374 |
| 2022-12-30 | 71.66 | $10.27 | 55171 |
| 2022-12-29 | 76.14 | $10.28 | 17644 |
| 2022-12-28 | 76.14 | $10.28 | 5 |
| 2022-12-27 | 76.14 | $10.28 | 23 |
| 2022-12-23 | 76.14 | $10.28 | 13 |
| 2022-12-22 | 76.14 | $10.28 | 8262 |
| 2022-12-21 | 70.42 | $10.24 | 102038 |
| 2022-12-20 | 66.61 | $10.22 | 11015 |
| 2022-12-19 | 66.61 | $10.22 | 577 |
| 2022-12-16 | 66.61 | $10.22 | 564 |
| 2022-12-15 | 66.61 | $10.22 | 25 |
| 2022-12-14 | 66.61 | $10.22 | 753 |
| 2022-12-13 | 65.52 | $10.21 | 6245 |
| 2022-12-12 | 64.90 | $10.21 | 50506 |
| 2022-12-09 | 63.16 | $10.20 | 137 |
| 2022-12-08 | 66.28 | $10.21 | 6074 |
| 2022-12-07 | 73.14 | $10.23 | 115 |
| 2022-12-06 | 66.56 | $10.19 | 1.2M |
| 2022-12-05 | 66.56 | $10.19 | 1210 |
| 2022-12-02 | 66.56 | $10.19 | 14171 |
| 2022-12-01 | 62.64 | $10.17 | 2819 |
| 2022-11-30 | 70.50 | $10.19 | 159 |
| 2022-11-29 | 68.63 | $10.18 | 204 |
| 2022-11-28 | 68.63 | $10.18 | 59 |
| 2022-11-25 | 68.63 | $10.18 | 807 |
| 2022-11-23 | 66.83 | $10.17 | 23556 |
| 2022-11-22 | 65.90 | $10.17 | 218 |
| 2022-11-21 | 64.97 | $10.16 | 464 |
| 2022-11-18 | 64.97 | $10.16 | 196 |
| 2022-11-17 | 63.15 | $10.15 | 297 |
| 2022-11-16 | 63.15 | $10.15 | 9155 |
| 2022-11-15 | 63.13 | $10.15 | 844 |
| 2022-11-14 | 61.43 | $10.14 | 44333 |
| 2022-11-11 | 59.64 | $10.13 | 110 |
| 2022-11-10 | 59.64 | $10.13 | 26509 |
| 2022-11-09 | 62.24 | $10.14 | 232147 |
| 2022-11-08 | 58.83 | $10.12 | 123165 |
| 2022-11-07 | 58.83 | $10.12 | 101258 |
| 2022-11-04 | 58.83 | $10.12 | 3109 |
| 2022-11-03 | 58.83 | $10.12 | 20962 |
| 2022-11-02 | 58.83 | $10.12 | 565 |
| 2022-11-01 | 58.10 | $10.12 | 27697 |
| 2022-10-31 | 55.86 | $10.10 | 24226 |
| 2022-10-28 | 55.86 | $10.10 | 10057 |
| 2022-10-27 | 52.82 | $10.08 | 308 |
| 2022-10-26 | 52.82 | $10.08 | 9374 |
| 2022-10-25 | 58.24 | $10.11 | 122 |
| 2022-10-24 | 58.24 | $10.11 | 125 |
| 2022-10-21 | 53.98 | $10.08 | 14559 |
| 2022-10-20 | 58.17 | $10.10 | 417842 |
| 2022-10-19 | 53.17 | $10.07 | 200 |
| 2022-10-18 | 59.44 | $10.10 | 1182 |
| 2022-10-17 | 59.44 | $10.10 | 707491 |
| 2022-10-14 | 59.44 | $10.10 | 638 |
| 2022-10-13 | 61.52 | $10.11 | 53496 |
| 2022-10-12 | 60.87 | $10.11 | 190469 |
| 2022-10-11 | 58.89 | $10.09 | 12891 |
| 2022-10-10 | 57.53 | $10.08 | 13677 |
| 2022-10-07 | 57.53 | $10.08 | 10 |
| 2022-10-06 | 57.53 | $10.08 | 25053 |
| 2022-10-05 | 45.10 | $10.00 | 333 |
| 2022-10-04 | 59.61 | $10.07 | 212 |
| 2022-10-03 | 65.31 | $10.09 | 2662 |
| 2022-09-30 | 65.11 | $10.09 | 628 |
| 2022-09-29 | 60.14 | $10.06 | 457427 |
| 2022-09-28 | 63.11 | $10.07 | 112898 |
| 2022-09-27 | 59.29 | $10.05 | 2134 |
| 2022-09-26 | 59.29 | $10.05 | 521 |
| 2022-09-23 | 59.29 | $10.05 | 150513 |
| 2022-09-22 | 62.05 | $10.06 | 138412 |
| 2022-09-21 | 59.35 | $10.05 | 1038 |
| 2022-09-20 | 63.64 | $10.06 | 12916 |
| 2022-09-19 | 59.98 | $10.04 | 1.3M |
| 2022-09-16 | 63.00 | $10.05 | 22765 |
| 2022-09-15 | 63.00 | $10.05 | 73376 |
| 2022-09-14 | 62.14 | $10.05 | 15083 |
| 2022-09-13 | 60.39 | $10.04 | 197866 |
| 2022-09-12 | 59.50 | $10.03 | 3542 |
| 2022-09-09 | 68.22 | $10.06 | 211 |
| 2022-09-08 | 64.97 | $10.04 | 212133 |
| 2022-09-07 | 64.97 | $10.04 | 148054 |
| 2022-09-06 | 61.40 | $10.02 | 17460 |
| 2022-09-02 | 61.40 | $10.02 | 42721 |
| 2022-09-01 | 59.54 | $10.01 | 5142 |
| 2022-08-31 | 59.54 | $10.01 | 22936 |
| 2022-08-30 | 57.70 | $10.00 | 56135 |
| 2022-08-29 | 55.79 | $9.99 | 497 |
| 2022-08-26 | 55.79 | $9.99 | 1784 |
| 2022-08-25 | 55.79 | $9.99 | 1945 |
| 2022-08-24 | 55.79 | $9.99 | 624 |
| 2022-08-23 | 54.11 | $9.98 | 363 |
| 2022-08-22 | 58.34 | $10.00 | 847 |
| 2022-08-19 | 60.59 | $10.01 | 414512 |
| 2022-08-18 | 60.59 | $10.01 | 106 |
| 2022-08-17 | 55.99 | $9.98 | 350325 |
| 2022-08-16 | 55.99 | $9.98 | 130 |
| 2022-08-15 | 55.99 | $9.98 | 18602 |
| 2022-08-12 | 49.22 | $9.94 | 103 |
| 2022-08-11 | 57.65 | $9.98 | 3547 |
| 2022-08-10 | 57.65 | $9.98 | 37704 |
| 2022-08-09 | 54.10 | $9.96 | 29912 |
| 2022-08-08 | 54.10 | $9.96 | 196 |
| 2022-08-05 | 61.01 | $9.99 | 10648 |
| 2022-08-04 | 53.49 | $9.95 | 345001 |
| 2022-08-03 | 58.89 | $9.97 | 5414 |
| 2022-08-02 | 56.81 | $9.96 | 11716 |
| 2022-08-01 | 56.81 | $9.96 | 2497 |
| 2022-07-29 | 50.00 | $9.93 | 353800 |
| 2022-07-28 | 50.00 | $9.93 | 1216 |
| 2022-07-27 | 55.24 | $9.95 | 375 |
| 2022-07-26 | 59.71 | $9.97 | 250335 |
| 2022-07-25 | 66.52 | $9.99 | 975 |
| 2022-07-22 | 58.69 | $9.95 | 5223 |
| 2022-07-21 | 54.34 | $9.94 | 201 |
| 2022-07-20 | 54.34 | $9.94 | 6400 |
| 2022-07-19 | 52.84 | $9.93 | 465 |
| 2022-07-18 | 52.84 | $9.93 | 553 |
| 2022-07-15 | 52.84 | $9.93 | 1406 |
| 2022-07-14 | 52.84 | $9.93 | 35364 |
| 2022-07-13 | 52.84 | $9.93 | 125 |
| 2022-07-12 | 52.84 | $9.93 | 5345 |
| 2022-07-11 | 52.84 | $9.93 | 1708 |
| 2022-07-08 | 55.37 | $9.94 | 723 |
| 2022-07-07 | 53.25 | $9.93 | 3579 |
| 2022-07-06 | 53.25 | $9.93 | 244204 |
| 2022-07-05 | 48.84 | $9.91 | 46 |
| 2022-07-01 | 48.84 | $9.91 | 211 |
| 2022-06-30 | 55.98 | $9.94 | 25688 |
| 2022-06-29 | 48.89 | $9.91 | 2727 |
| 2022-06-28 | 48.89 | $9.91 | 2706 |
| 2022-06-27 | 48.89 | $9.91 | 2615 |
| 2022-06-24 | 51.25 | $9.92 | 88 |
| 2022-06-23 | 51.25 | $9.92 | 18677 |
| 2022-06-22 | 49.03 | $9.91 | 8339 |
| 2022-06-21 | 51.24 | $9.92 | 910 |
| 2022-06-17 | 51.24 | $9.92 | 323 |
| 2022-06-16 | 51.24 | $9.92 | 3354 |
| 2022-06-15 | 63.56 | $9.97 | 124 |
| 2022-06-14 | 55.41 | $9.93 | 220 |
| 2022-06-13 | 52.91 | $9.92 | 12285 |
| 2022-06-10 | 52.91 | $9.92 | 11115 |
| 2022-06-09 | 57.10 | $9.93 | 21104 |
| 2022-06-08 | 53.61 | $9.92 | 3705 |
| 2022-06-07 | 54.93 | $9.92 | 87072 |
| 2022-06-06 | 53.86 | $9.92 | 1.3M |
| 2022-06-03 | 48.68 | $9.90 | 7 |
| 2022-06-02 | 48.68 | $9.90 | 3 |
| 2022-06-01 | 48.68 | $9.90 | 223101 |
| 2022-05-31 | 46.08 | $9.89 | 5798 |
| 2022-05-27 | 48.41 | $9.90 | 119627 |
| 2022-05-26 | 45.81 | $9.89 | 1.0M |
| 2022-05-25 | 45.81 | $9.89 | 111942 |
| 2022-05-24 | 40.40 | $9.87 | 3539 |
| 2022-05-23 | 44.63 | $9.89 | 3862 |
| 2022-05-20 | 44.63 | $9.89 | 102612 |
| 2022-05-19 | 44.63 | $9.89 | 3466 |
| 2022-05-18 | 39.17 | $9.87 | 1 |
| 2022-05-17 | 39.17 | $9.87 | 656 |
| 2022-05-16 | 39.17 | $9.87 | 69005 |
| 2022-05-13 | 42.79 | $9.89 | 42841 |
| 2022-05-12 | 42.79 | $9.89 | 370685 |
| 2022-05-11 | 42.79 | $9.89 | 16448 |
| 2022-05-10 | 44.56 | $9.90 | 30481 |
| 2022-05-09 | 50.50 | $9.93 | 3508 |
| 2022-05-06 | 50.50 | $9.93 | 109462 |
| 2022-05-05 | 54.91 | $9.95 | 6606 |
| 2022-05-04 | 52.96 | $9.94 | 727 |
| 2022-05-03 | 55.23 | $9.95 | 302329 |
| 2022-05-02 | 53.33 | $9.94 | 257260 |
| 2022-04-29 | 46.91 | $9.91 | 6073 |
| 2022-04-28 | 53.96 | $9.94 | 2322 |
| 2022-04-27 | 51.66 | $9.93 | 4380 |
| 2022-04-26 | 49.25 | $9.92 | 2091 |
| 2022-04-25 | 54.40 | $9.94 | 200014 |
| 2022-04-22 | 54.40 | $9.94 | 5231 |
| 2022-04-21 | 57.10 | $9.95 | 2673 |
| 2022-04-20 | 57.10 | $9.95 | 33 |
| 2022-04-19 | 57.10 | $9.95 | 68783 |
| 2022-04-18 | 59.63 | $9.96 | 15711 |
| 2022-04-14 | 57.85 | $9.95 | 17428 |
| 2022-04-13 | 54.01 | $9.93 | 51310 |
| 2022-04-12 | 56.43 | $9.94 | 11931 |
| 2022-04-11 | 54.49 | $9.93 | 17774 |
| 2022-04-08 | 50.24 | $9.91 | 60419 |
| 2022-04-07 | 52.57 | $9.92 | 1415 |
| 2022-04-06 | 50.39 | $9.91 | 5564 |
| 2022-04-05 | 50.39 | $9.91 | 6203 |
| 2022-04-04 | 50.39 | $9.91 | 161 |
| 2022-04-01 | 50.39 | $9.91 | 155 |
| 2022-03-31 | 49.44 | $9.91 | 22773 |
| 2022-03-30 | 50.35 | $9.91 | 118143 |
| 2022-03-29 | 46.59 | $9.89 | 25903 |
| 2022-03-28 | 52.23 | $9.92 | 25957 |
| 2022-03-25 | 51.29 | $9.92 | 25247 |
| 2022-03-24 | 51.29 | $9.92 | 713993 |
| 2022-03-23 | 48.58 | $9.90 | 10220 |
| 2022-03-22 | 48.58 | $9.90 | 5616 |
| 2022-03-21 | 50.26 | $9.91 | 9992 |
| 2022-03-18 | 48.57 | $9.90 | 1089 |
| 2022-03-17 | 47.72 | $9.90 | 1266 |
| 2022-03-16 | 46.89 | $9.89 | 35007 |
| 2022-03-15 | 48.35 | $9.90 | 2738 |
| 2022-03-14 | 49.82 | $9.91 | 300365 |
| 2022-03-11 | 46.74 | $9.89 | 175524 |
| 2022-03-10 | 46.74 | $9.89 | 5268 |
| 2022-03-09 | 46.72 | $9.89 | 5619 |
| 2022-03-08 | 45.30 | $9.88 | 4202 |
| 2022-03-07 | 45.30 | $9.88 | 2899 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-87.50
2025-01-07
Close Price
$11.15
Vol: 300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.55
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-01-07 | -87.50 | $11.15 | 300 |
| 2025-01-06 | 0.00 | $11.43 | — |
| 2025-01-03 | 0.00 | $11.43 | — |
| 2025-01-02 | 0.00 | $11.43 | — |
| 2024-12-31 | 0.00 | $11.43 | — |
| 2024-12-30 | 0.00 | $11.43 | — |
| 2024-12-27 | 0.00 | $11.43 | — |
| 2024-12-26 | 0.00 | $11.43 | 210 |
| 2024-12-24 | -20.00 | $11.14 | — |
| 2024-12-18 | -20.00 | $11.14 | — |
| 2024-12-17 | -20.00 | $11.14 | — |
| 2024-12-16 | -20.00 | $11.14 | — |
| 2024-12-13 | -20.00 | $11.14 | 2240 |
| 2024-12-12 | 0.00 | $11.15 | 200 |
| 2024-12-11 | -25.00 | $11.13 | 400 |
| 2024-12-10 | -12.50 | $11.14 | — |
| 2024-12-09 | -12.50 | $11.14 | — |
| 2024-12-06 | -12.50 | $11.14 | 112 |
| 2024-12-05 | -50.00 | $11.11 | — |
| 2024-12-04 | -50.00 | $11.11 | — |
| 2024-12-03 | -50.00 | $11.11 | 105 |
| 2024-12-02 | -12.50 | $11.14 | 103 |
| 2024-11-29 | -50.00 | $11.11 | 449 |
| 2024-11-27 | -37.50 | $11.12 | 137 |
| 2024-11-26 | -25.00 | $11.13 | 246 |
| 2024-11-25 | -25.00 | $11.13 | 36800 |
| 2024-11-22 | -37.50 | $11.12 | 43816 |
| 2024-11-21 | -62.50 | $11.10 | — |
| 2024-11-20 | -62.50 | $11.10 | 109 |
| 2024-11-19 | -50.00 | $11.11 | 343 |
| 2024-11-18 | -37.50 | $11.12 | — |
| 2024-11-15 | -37.50 | $11.12 | 301 |
| 2024-11-14 | -100.00 | $11.07 | — |
| 2024-11-13 | -100.00 | $11.07 | 111 |
| 2024-11-12 | -100.00 | $11.07 | 141 |
| 2024-11-11 | -25.00 | $11.13 | 1108 |
| 2024-11-08 | -25.00 | $11.13 | 6233 |
| 2024-11-07 | 0.00 | $11.15 | 102 |
| 2024-11-06 | 0.00 | $11.15 | — |
| 2024-11-05 | 0.00 | $11.15 | — |
| 2024-11-04 | 0.00 | $11.15 | — |
| 2024-11-01 | 0.00 | $11.15 | 1206 |
| 2024-10-31 | 0.00 | $11.15 | 120 |
| 2024-10-30 | -14.29 | $11.13 | 106 |
| 2024-10-29 | -14.29 | $11.13 | — |
| 2024-10-28 | -14.29 | $11.13 | 87900 |
| 2024-10-25 | 0.00 | $11.13 | 133 |
| 2024-10-24 | -33.33 | $11.11 | — |
| 2024-10-23 | -33.33 | $11.11 | — |
| 2024-10-22 | -33.33 | $11.11 | — |
| 2024-10-21 | -33.33 | $11.11 | — |
| 2024-10-18 | -33.33 | $11.11 | 2021 |
| 2024-10-17 | -50.00 | $11.10 | 1000 |
| 2024-10-16 | -100.00 | $11.07 | — |
| 2024-10-15 | -100.00 | $11.07 | — |
| 2024-10-14 | -100.00 | $11.07 | 101 |
| 2024-10-11 | -57.14 | $11.10 | 50005 |
| 2024-10-10 | -57.14 | $11.10 | — |
| 2024-10-09 | -57.14 | $11.10 | 5614 |
| 2024-10-08 | -57.14 | $11.10 | 228926 |
| 2024-10-07 | -14.29 | $11.13 | 120 |
| 2024-10-04 | -42.86 | $11.11 | 310 |
| 2024-10-03 | -42.86 | $11.11 | 1603 |
| 2024-10-02 | -14.29 | $11.13 | — |
| 2024-10-01 | -14.29 | $11.13 | 121 |
| 2024-09-30 | -100.00 | $11.07 | 145 |
| 2024-09-27 | -100.00 | $11.07 | — |
| 2024-09-26 | -100.00 | $11.07 | — |
| 2024-09-25 | -100.00 | $11.07 | — |
| 2024-09-24 | -100.00 | $11.07 | — |
| 2024-09-23 | -100.00 | $11.07 | — |
| 2024-09-20 | -100.00 | $11.07 | 500 |
| 2024-09-19 | 0.00 | $11.14 | 200 |
| 2024-09-18 | -100.00 | $11.08 | 3700 |
| 2024-09-17 | 0.00 | $11.13 | 125 |
| 2024-09-16 | -75.00 | $11.10 | 114 |
| 2024-09-13 | -25.00 | $11.12 | — |
| 2024-09-12 | -16.67 | $11.12 | 132 |
| 2024-09-11 | -16.67 | $11.12 | 943 |
| 2024-09-10 | -16.67 | $11.12 | 10620 |
| 2024-09-09 | -16.67 | $11.12 | 517 |
| 2024-09-06 | 0.00 | $11.12 | 604 |
| 2024-09-05 | -20.00 | $11.11 | 230 |
| 2024-09-04 | 0.00 | $11.12 | 105 |
| 2024-09-03 | 0.00 | $11.12 | 108 |
| 2024-08-30 | 0.00 | $11.11 | — |
| 2024-08-29 | 0.00 | $11.11 | — |
| 2024-08-28 | 0.00 | $11.11 | — |
| 2024-08-27 | 0.00 | $11.11 | 100113 |
| 2024-08-26 | 0.00 | $11.11 | 303 |
| 2024-08-23 | 0.00 | $11.11 | — |
| 2024-08-22 | 0.00 | $11.11 | 107 |
| 2024-08-21 | -50.00 | $11.09 | 1024 |
| 2024-08-20 | 0.00 | $11.11 | 105 |
| 2024-08-19 | -50.00 | $11.09 | 108 |
| 2024-08-16 | -50.00 | $11.09 | 8500 |
| 2024-08-15 | -100.00 | $11.07 | — |
| 2024-08-14 | -100.00 | $11.07 | 1700 |
| 2024-08-13 | -57.14 | $11.09 | 117 |
| 2024-08-12 | -42.86 | $11.10 | 100 |
| 2024-08-09 | -37.50 | $11.10 | — |
| 2024-08-08 | -37.50 | $11.10 | — |
| 2024-08-07 | -37.50 | $11.10 | — |
| 2024-08-06 | -37.50 | $11.10 | — |
| 2024-08-05 | -20.00 | $11.10 | 90905 |
| 2024-08-02 | -13.33 | $11.11 | — |
| 2024-08-01 | -13.33 | $11.11 | — |
| 2024-07-31 | -13.33 | $11.11 | 6200 |
| 2024-07-30 | -26.67 | $11.09 | 434600 |
| 2024-07-29 | -26.67 | $11.09 | 103 |
| 2024-07-26 | -40.00 | $11.07 | — |
| 2024-07-25 | -40.00 | $11.07 | 200 |
| 2024-07-24 | -18.75 | $11.10 | 200 |
| 2024-07-23 | -37.50 | $11.07 | 109 |
| 2024-07-22 | -37.50 | $11.07 | 104 |
| 2024-07-19 | -37.50 | $11.07 | 4542 |
| 2024-07-18 | -29.41 | $11.08 | 7515 |
| 2024-07-17 | -29.41 | $11.08 | 6776 |
| 2024-07-16 | -14.29 | $11.08 | 218 |
| 2024-07-15 | -35.71 | $11.05 | 894 |
| 2024-07-12 | -14.29 | $11.08 | 419 |
| 2024-07-11 | -14.29 | $11.08 | 25134 |
| 2024-07-10 | -21.43 | $11.07 | 835 |
| 2024-07-09 | -61.54 | $11.06 | 5475 |
| 2024-07-08 | -84.75 | $11.05 | 2590 |
| 2024-07-03 | -86.44 | $11.04 | 417 |
| 2024-06-27 | -86.44 | $11.04 | 170 |
| 2024-06-26 | -76.27 | $11.10 | 126 |
| 2024-06-25 | -86.44 | $11.04 | 25278 |
| 2024-06-24 | -86.44 | $11.04 | 317 |
| 2024-06-21 | -86.44 | $11.04 | 4111 |
| 2024-06-20 | -88.33 | $11.02 | 41115 |
| 2024-06-18 | -96.67 | $10.97 | 217 |
| 2024-06-13 | -86.67 | $11.03 | 4143 |
| 2024-06-12 | -86.67 | $11.03 | 100007 |
| 2024-06-11 | -86.67 | $11.03 | 59010 |
| 2024-06-10 | -86.67 | $11.03 | 314958 |
| 2024-06-07 | -86.67 | $11.03 | 1825 |
| 2024-06-06 | -88.33 | $11.02 | 135797 |
| 2024-06-05 | -88.33 | $11.02 | 12580 |
| 2024-06-04 | -85.00 | $11.04 | 1.7M |
| 2024-06-03 | -75.00 | $11.10 | 6488 |
| 2024-05-30 | -85.00 | $11.04 | 3303 |
| 2024-05-29 | 0.00 | $11.55 | 127 |
| 2024-05-28 | -71.43 | $11.01 | 177 |
| 2024-05-23 | -90.48 | $10.97 | 25910 |
| 2024-05-22 | -57.14 | $11.04 | 659 |
| 2024-05-17 | -71.43 | $11.01 | 150471 |
| 2024-05-16 | -71.43 | $11.01 | 5258 |
| 2024-05-15 | -47.62 | $11.06 | 4884 |
| 2024-05-14 | -47.62 | $11.06 | 100729 |
| 2024-05-13 | -25.00 | $11.13 | 20628 |
| 2024-05-10 | -9.09 | $11.14 | 119 |
| 2024-05-09 | -18.18 | $11.13 | 604976 |
| 2024-05-08 | -9.09 | $11.14 | 528218 |
| 2024-05-07 | -18.18 | $11.13 | 1.1M |
| 2024-05-06 | -25.00 | $11.12 | 119624 |
| 2024-05-03 | -20.00 | $11.12 | 1080 |
| 2024-05-02 | -18.75 | $11.12 | 4207 |
| 2024-05-01 | -18.75 | $11.12 | 57068 |
| 2024-04-30 | -18.75 | $11.12 | 4552 |
| 2024-04-29 | -12.50 | $11.13 | 101651 |
| 2024-04-26 | -28.57 | $11.09 | 5301 |
| 2024-04-25 | -28.57 | $11.09 | 29552 |
| 2024-04-23 | -28.57 | $11.09 | 60910 |
| 2024-04-22 | -33.33 | $11.08 | 7434 |
| 2024-04-18 | -6.25 | $11.09 | 2106 |
| 2024-04-16 | 0.00 | $11.10 | 297 |
| 2024-04-15 | -18.75 | $11.07 | 133729 |
| 2024-04-12 | -12.50 | $11.08 | 206287 |
| 2024-04-11 | -12.50 | $11.08 | 1989 |
| 2024-04-10 | 0.00 | $11.10 | 128 |
| 2024-04-08 | 0.00 | $11.10 | 105 |
| 2024-04-05 | 0.00 | $11.10 | 251 |
| 2024-04-03 | -14.29 | $11.04 | 462 |
| 2024-04-02 | -14.29 | $11.04 | 106789 |
| 2024-03-28 | -42.86 | $11.00 | 582 |
| 2024-03-27 | -50.00 | $10.99 | 214 |
| 2024-03-26 | -35.71 | $11.01 | 278 |
| 2024-03-25 | -7.14 | $11.05 | 229 |
| 2024-03-21 | -28.57 | $11.02 | 9887 |
| 2024-03-19 | -42.86 | $11.00 | 1245 |
| 2024-03-18 | -50.00 | $10.99 | 305 |
| 2024-03-15 | -50.00 | $10.99 | 1310 |
| 2024-03-14 | 0.00 | $11.06 | 357 |
| 2024-03-12 | -46.15 | $10.99 | 631 |
| 2024-03-07 | -53.85 | $10.98 | 50023 |
| 2024-03-05 | -46.15 | $10.99 | 101577 |
| 2024-03-04 | -84.62 | $10.94 | 210 |
| 2024-03-01 | -53.85 | $10.98 | 148 |
| 2024-02-29 | -58.82 | $10.95 | 1187 |
| 2024-02-28 | -70.59 | $10.93 | 303 |
| 2024-02-27 | -70.59 | $10.93 | 1956 |
| 2024-02-26 | -80.95 | $10.92 | 147 |
| 2024-02-23 | -80.95 | $10.92 | 432 |
| 2024-02-22 | -80.95 | $10.92 | 554 |
| 2024-02-21 | -76.19 | $10.93 | 622 |
| 2024-02-20 | -76.19 | $10.93 | 2588 |
| 2024-02-16 | -76.19 | $10.93 | 1060 |
| 2024-02-15 | -19.05 | $11.05 | 102 |
| 2024-02-14 | -71.43 | $10.94 | 478 |
| 2024-02-13 | -80.95 | $10.92 | 166 |
| 2024-02-12 | -71.43 | $10.94 | 1430 |
| 2024-02-09 | -80.95 | $10.92 | — |
| 2024-02-08 | -73.91 | $10.92 | 629 |
| 2024-02-07 | -73.91 | $10.92 | — |
| 2024-02-06 | -73.91 | $10.92 | 17569 |
| 2024-02-05 | -68.00 | $10.92 | 3405 |
| 2024-02-02 | -16.00 | $11.05 | 125 |
| 2024-02-01 | -76.00 | $10.90 | 263252 |
| 2024-01-31 | -52.00 | $10.96 | 2961 |
| 2024-01-30 | -80.00 | $10.89 | 14057 |
| 2024-01-29 | -56.00 | $10.95 | 949 |
| 2024-01-26 | -16.67 | $10.94 | 2535 |
| 2024-01-25 | 0.00 | $10.96 | 644 |
| 2024-01-24 | -18.18 | $10.93 | — |
| 2024-01-23 | -18.18 | $10.93 | 389 |
| 2024-01-22 | -45.45 | $10.90 | 600 |
| 2024-01-19 | -45.45 | $10.90 | 1019 |
| 2024-01-18 | -63.64 | $10.88 | 345 |
| 2024-01-17 | -63.64 | $10.88 | 193 |
| 2024-01-16 | -63.64 | $10.88 | 76504 |
| 2024-01-12 | -41.67 | $10.90 | 137 |
| 2024-01-11 | -41.67 | $10.90 | 397 |
| 2024-01-10 | -58.33 | $10.88 | 353 |
| 2024-01-09 | 0.00 | $10.95 | 104 |
| 2024-01-08 | -84.62 | $10.84 | 116 |
| 2024-01-05 | -84.62 | $10.84 | — |
| 2024-01-04 | -84.62 | $10.84 | — |
| 2024-01-03 | -64.71 | $10.84 | 367 |
| 2024-01-02 | -52.94 | $10.86 | 509 |
| 2023-12-29 | -58.82 | $10.85 | — |
| 2023-12-28 | -58.82 | $10.85 | — |
| 2023-12-27 | -58.82 | $10.85 | — |
| 2023-12-26 | -58.82 | $10.85 | 315 |
| 2023-12-22 | 0.00 | $10.94 | 263 |
| 2023-12-21 | -50.00 | $10.86 | 282 |
| 2023-12-20 | -31.25 | $10.89 | 412 |
| 2023-12-19 | -56.25 | $10.85 | 827 |
| 2023-12-18 | 0.00 | $10.94 | — |
| 2023-12-15 | 0.00 | $10.94 | 128196 |
| 2023-12-14 | -41.67 | $10.85 | 840862 |
| 2023-12-13 | -50.00 | $10.84 | 9440 |
| 2023-12-12 | -68.57 | $10.85 | 16519 |
| 2023-12-11 | -86.42 | $10.85 | 6479 |
| 2023-12-08 | -35.90 | $10.85 | 916 |
| 2023-12-07 | -36.41 | $10.84 | 13628 |
| 2023-12-06 | -36.93 | $10.83 | 3117 |
| 2023-12-05 | -36.93 | $10.83 | 115506 |
| 2023-12-04 | -36.93 | $10.83 | 111511 |
| 2023-12-01 | -37.95 | $10.81 | 2118 |
| 2023-11-30 | -36.41 | $10.84 | 12475 |
| 2023-11-29 | -36.41 | $10.84 | 1646 |
| 2023-11-28 | -36.93 | $10.83 | 17077 |
| 2023-11-27 | -36.93 | $10.83 | 87031 |
| 2023-11-24 | -36.93 | $10.83 | — |
| 2023-11-22 | -36.93 | $10.83 | — |
| 2023-11-21 | -36.93 | $10.83 | 75596 |
| 2023-11-20 | -36.93 | $10.83 | 305378 |
| 2023-11-17 | -37.44 | $10.82 | 26538 |
| 2023-11-16 | -36.93 | $10.83 | 619035 |
| 2023-11-15 | -37.95 | $10.81 | 603887 |
| 2023-11-14 | -33.85 | $10.89 | 6174 |
| 2023-11-13 | -9.74 | $11.36 | 42665 |
| 2023-11-10 | -24.23 | $10.82 | 12075 |
| 2023-11-09 | -19.27 | $10.95 | 1082 |
| 2023-11-08 | -77.78 | $10.86 | 22380 |
| 2023-11-07 | -30.00 | $10.83 | 25293 |
| 2023-11-06 | -30.00 | $10.83 | 208152 |
| 2023-11-03 | -5.00 | $10.86 | 568066 |
| 2023-11-02 | -10.00 | $10.85 | 606815 |
| 2023-11-01 | -20.00 | $10.84 | 125 |
| 2023-10-31 | -20.00 | $10.84 | 182305 |
| 2023-10-30 | -46.43 | $10.84 | 57327 |
| 2023-10-27 | -42.86 | $10.84 | 385678 |
| 2023-10-26 | -50.00 | $10.83 | 395991 |
| 2023-10-25 | -50.00 | $10.83 | 993592 |
| 2023-10-24 | -50.00 | $10.83 | 3.9M |
| 2023-10-23 | -50.00 | $10.83 | 8832 |
| 2023-10-20 | -50.00 | $10.83 | 341 |
| 2023-10-19 | -50.00 | $10.83 | 407830 |
| 2023-10-18 | -50.00 | $10.83 | 531 |
| 2023-10-17 | -50.00 | $10.83 | 1.2M |
| 2023-10-16 | -71.43 | $10.80 | 1.8M |
| 2023-10-13 | -53.85 | $10.83 | — |
| 2023-10-12 | -53.85 | $10.83 | 1888 |
| 2023-10-11 | -100.00 | $10.77 | 2167 |
| 2023-10-10 | -53.85 | $10.83 | 235 |
| 2023-10-09 | -46.15 | $10.84 | — |
| 2023-10-06 | -48.23 | $10.84 | 3188 |
| 2023-10-05 | -53.85 | $10.83 | 329 |
| 2023-10-04 | -53.85 | $10.83 | — |
| 2023-10-03 | -54.77 | $10.83 | 3765 |
| 2023-10-02 | 0.00 | $10.88 | — |
| 2023-09-29 | 0.00 | $10.88 | 113 |
| 2023-09-28 | -31.82 | $10.85 | 250494 |
| 2023-09-27 | -54.55 | $10.82 | 8378 |
| 2023-09-26 | -54.55 | $10.82 | 159 |
| 2023-09-25 | 0.00 | $10.88 | 205 |
| 2023-09-22 | 0.00 | $10.88 | 119 |
| 2023-09-21 | 0.00 | $10.86 | 207 |
| 2023-09-20 | -12.50 | $10.84 | — |
| 2023-09-19 | -12.50 | $10.84 | 240227 |
| 2023-09-18 | -50.00 | $10.81 | — |
| 2023-09-15 | -44.44 | $10.81 | — |
| 2023-09-14 | -44.44 | $10.81 | 2703 |
| 2023-09-13 | 0.00 | $10.85 | — |
| 2023-09-12 | 0.00 | $10.85 | 169 |
| 2023-09-11 | 0.00 | $10.82 | 110207 |
| 2023-09-08 | -28.57 | $10.80 | 845 |
| 2023-09-07 | -28.57 | $10.80 | — |
| 2023-09-06 | -22.22 | $10.80 | 25015 |
| 2023-09-05 | 0.00 | $10.80 | 129 |
| 2023-09-01 | 0.00 | $10.80 | 205 |
| 2023-08-31 | 0.00 | $10.80 | 31429 |
| 2023-08-30 | -1.15 | $10.80 | 317 |
| 2023-08-29 | -7.69 | $10.79 | 153 |
| 2023-08-28 | -7.69 | $10.79 | 208 |
| 2023-08-25 | -7.69 | $10.79 | 586 |
| 2023-08-24 | -7.14 | $10.79 | 31021 |
| 2023-08-23 | -3.57 | $10.79 | 223392 |
| 2023-08-22 | 0.00 | $10.78 | 105608 |
| 2023-08-21 | -7.69 | $10.77 | 3817 |
| 2023-08-18 | -7.69 | $10.77 | 1418 |
| 2023-08-17 | -14.21 | $10.76 | 350 |
| 2023-08-16 | -14.29 | $10.76 | 153 |
| 2023-08-15 | -14.29 | $10.76 | 247121 |
| 2023-08-14 | -7.14 | $10.77 | 129848 |
| 2023-08-11 | -14.29 | $10.76 | 4366 |
| 2023-08-10 | -12.50 | $10.76 | 2756 |
| 2023-08-09 | -18.75 | $10.75 | 13994 |
| 2023-08-08 | -50.00 | $10.70 | 757 |
| 2023-08-07 | -59.38 | $10.69 | 1907 |
| 2023-08-04 | -50.00 | $10.70 | — |
| 2023-08-03 | -50.00 | $10.70 | 3548 |
| 2023-08-02 | -41.18 | $10.71 | 12914 |
| 2023-08-01 | -35.29 | $10.72 | 215126 |
| 2023-07-31 | -38.89 | $10.71 | 4494 |
| 2023-07-28 | -38.89 | $10.71 | 12139 |
| 2023-07-27 | -63.16 | $10.66 | 43600 |
| 2023-07-26 | -60.00 | $10.66 | 10258 |
| 2023-07-25 | -60.00 | $10.66 | 2020 |
| 2023-07-24 | -65.00 | $10.65 | 90928 |
| 2023-07-21 | -70.00 | $10.64 | 2723 |
| 2023-07-20 | -61.90 | $10.65 | 172 |
| 2023-07-19 | -61.90 | $10.65 | — |
| 2023-07-18 | -61.90 | $10.65 | 391 |
| 2023-07-17 | -61.90 | $10.65 | 44062 |
| 2023-07-14 | -11.11 | $10.64 | 4596 |
| 2023-07-13 | -22.22 | $10.63 | 552 |
| 2023-07-12 | -20.00 | $10.63 | 366 |
| 2023-07-11 | -30.00 | $10.62 | 25541 |
| 2023-07-10 | -30.00 | $10.62 | 2190 |
| 2023-07-07 | -20.67 | $10.62 | 2805 |
| 2023-07-06 | -16.67 | $10.62 | 1342 |
| 2023-07-05 | -18.48 | $10.61 | — |
| 2023-07-03 | -18.48 | $10.61 | 3407 |
| 2023-06-30 | -27.54 | $10.60 | 1951 |
| 2023-06-29 | -18.48 | $10.61 | 403 |
| 2023-06-28 | -27.54 | $10.60 | 57738 |
| 2023-06-27 | -89.71 | $10.59 | 1825 |
| 2023-06-26 | -91.18 | $10.58 | 3649 |
| 2023-06-23 | -85.91 | $10.62 | 1984 |
| 2023-06-22 | -92.65 | $10.57 | 37705 |
| 2023-06-21 | -91.18 | $10.58 | 173295 |
| 2023-06-20 | -92.65 | $10.57 | 23804 |
| 2023-06-16 | -92.65 | $10.57 | 278822 |
| 2023-06-15 | -94.12 | $10.56 | 54566 |
| 2023-06-14 | -93.33 | $10.57 | 28248 |
| 2023-06-13 | -92.11 | $10.57 | 136409 |
| 2023-06-12 | -94.74 | $10.55 | 2915 |
| 2023-06-09 | -92.21 | $10.56 | 5239 |
| 2023-06-08 | -92.21 | $10.56 | 257286 |
| 2023-06-07 | -92.90 | $10.55 | 4.0M |
| 2023-06-06 | -93.59 | $10.54 | 2671 |
| 2023-06-05 | -89.10 | $10.58 | 14989 |
| 2023-06-02 | -89.74 | $10.57 | 19871 |
| 2023-06-01 | -93.59 | $10.54 | 250686 |
| 2023-05-31 | -96.15 | $10.52 | 23516 |
| 2023-05-30 | -94.87 | $10.53 | 872 |
| 2023-05-26 | -92.94 | $10.55 | 100620 |
| 2023-05-25 | -93.67 | $10.53 | 1627 |
| 2023-05-24 | -93.67 | $10.53 | — |
| 2023-05-23 | -93.67 | $10.53 | 14878 |
| 2023-05-22 | -94.94 | $10.52 | 48375 |
| 2023-05-19 | -94.94 | $10.52 | 488 |
| 2023-05-18 | -92.59 | $10.52 | 1.5M |
| 2023-05-17 | -89.02 | $10.54 | 11627 |
| 2023-05-16 | -86.67 | $10.51 | — |
| 2023-05-15 | -86.67 | $10.51 | — |
| 2023-05-12 | -86.67 | $10.51 | 2848 |
| 2023-05-11 | -88.89 | $10.50 | 206 |
| 2023-05-10 | -84.44 | $10.52 | 9632 |
| 2023-05-09 | -89.13 | $10.49 | 126 |
| 2023-05-08 | -89.13 | $10.49 | 3780 |
| 2023-05-05 | -91.07 | $10.49 | 166184 |
| 2023-05-04 | -91.07 | $10.49 | 9579 |
| 2023-05-03 | -91.07 | $10.49 | 849 |
| 2023-05-02 | -90.18 | $10.50 | 39067 |
| 2023-05-01 | -91.07 | $10.49 | 183968 |
| 2023-04-28 | -87.50 | $10.51 | 27695 |
| 2023-04-27 | -92.86 | $10.48 | 35604 |
| 2023-04-26 | -92.86 | $10.48 | 511304 |
| 2023-04-25 | -92.86 | $10.48 | 291839 |
| 2023-04-24 | -58.93 | $10.67 | 7713 |
| 2023-04-21 | -17.86 | $10.90 | 1992 |
| 2023-04-20 | -96.49 | $10.45 | 834330 |
| 2023-04-19 | -82.46 | $10.53 | 126008 |
| 2023-04-18 | -92.98 | $10.47 | 102930 |
| 2023-04-17 | -86.51 | $10.50 | 697102 |
| 2023-04-14 | -93.10 | $10.46 | 25609 |
| 2023-04-13 | -93.10 | $10.46 | 7956 |
| 2023-04-12 | -96.55 | $10.44 | 3836 |
| 2023-04-11 | -96.55 | $10.44 | 275 |
| 2023-04-10 | -91.53 | $10.46 | 2831 |
| 2023-04-06 | -63.16 | $10.48 | 19392 |
| 2023-04-05 | -84.21 | $10.44 | 25279 |
| 2023-04-04 | -92.00 | $10.44 | 5114 |
| 2023-04-03 | -91.09 | $10.44 | 182410 |
| 2023-03-31 | -90.20 | $10.44 | 196 |
| 2023-03-30 | -90.20 | $10.44 | 869193 |
| 2023-03-29 | -87.38 | $10.45 | — |
| 2023-03-28 | -81.82 | $10.45 | 4571 |
| 2023-03-27 | -81.82 | $10.45 | 310346 |
| 2023-03-24 | -81.82 | $10.45 | 309626 |
| 2023-03-23 | -76.36 | $10.48 | 392 |
| 2023-03-22 | -70.91 | $10.51 | 790 |
| 2023-03-21 | -72.73 | $10.50 | 517717 |
| 2023-03-20 | -80.00 | $10.46 | 3991 |
| 2023-03-17 | -80.00 | $10.46 | 37959 |
| 2023-03-16 | -85.45 | $10.43 | 656792 |
| 2023-03-15 | -87.27 | $10.42 | 79346 |
| 2023-03-14 | -85.68 | $10.42 | 75533 |
| 2023-03-13 | -87.50 | $10.41 | 9651 |
| 2023-03-10 | -85.71 | $10.42 | 6697 |
| 2023-03-09 | -84.21 | $10.42 | 229196 |
| 2023-03-08 | -82.46 | $10.43 | 1.7M |
| 2023-03-07 | -22.22 | $10.40 | 21328 |
| 2023-03-06 | -33.33 | $10.39 | 55006 |
| 2023-03-03 | -22.22 | $10.40 | 896 |
| 2023-03-02 | -26.67 | $10.39 | 15228 |
| 2023-03-01 | -64.71 | $10.35 | 32008 |
| 2023-02-28 | -21.05 | $10.39 | 654041 |
| 2023-02-27 | -5.56 | $10.39 | 6280 |
| 2023-02-24 | 0.00 | $10.39 | 5297 |
| 2023-02-23 | 0.00 | $10.38 | 27228 |
| 2023-02-22 | 0.00 | $10.38 | 968401 |
| 2023-02-21 | -12.50 | $10.37 | 1600 |
| 2023-02-17 | -14.29 | $10.36 | 7370 |
| 2023-02-16 | -14.29 | $10.36 | 1896 |
| 2023-02-15 | -14.29 | $10.36 | 5905 |
| 2023-02-14 | -37.50 | $10.34 | 2080 |
| 2023-02-13 | -6.67 | $10.36 | 469591 |
| 2023-02-10 | -26.71 | $10.34 | 651 |
| 2023-02-09 | -22.22 | $10.34 | 534 |
| 2023-02-08 | -22.22 | $10.34 | 450 |
| 2023-02-07 | -16.67 | $10.35 | 1751 |
| 2023-02-06 | -33.33 | $10.33 | 510187 |
| 2023-02-03 | -33.33 | $10.33 | 121 |
| 2023-02-02 | -25.33 | $10.34 | 14227 |
| 2023-02-01 | -20.00 | $10.34 | 226574 |
| 2023-01-31 | -30.10 | $10.33 | 448 |
| 2023-01-30 | -33.33 | $10.33 | 129432 |
| 2023-01-27 | -38.10 | $10.32 | 876 |
| 2023-01-26 | -47.62 | $10.31 | 116357 |
| 2023-01-25 | -47.62 | $10.31 | 7826 |
| 2023-01-24 | -47.62 | $10.31 | 709 |
| 2023-01-23 | -35.71 | $10.31 | 26560 |
| 2023-01-20 | -35.71 | $10.31 | 3354 |
| 2023-01-19 | -35.71 | $10.31 | 740 |
| 2023-01-18 | -33.33 | $10.31 | 322 |
| 2023-01-17 | -33.33 | $10.31 | 5053 |
| 2023-01-13 | -38.46 | $10.29 | 29827 |
| 2023-01-12 | -53.85 | $10.27 | 20978 |
| 2023-01-11 | -35.71 | $10.29 | 1358 |
| 2023-01-10 | -35.71 | $10.29 | 408 |
| 2023-01-09 | -35.71 | $10.29 | 314 |
| 2023-01-06 | -46.43 | $10.28 | 7066 |
| 2023-01-05 | 0.00 | $10.29 | 1.2M |
| 2023-01-04 | -24.32 | $10.26 | 5228 |
| 2023-01-03 | -24.32 | $10.26 | 20374 |
| 2022-12-30 | -12.20 | $10.27 | 55171 |
| 2022-12-29 | -2.22 | $10.28 | 17644 |
| 2022-12-28 | -2.22 | $10.28 | 5 |
| 2022-12-27 | -2.22 | $10.28 | 23 |
| 2022-12-23 | -2.22 | $10.28 | 13 |
| 2022-12-22 | -2.22 | $10.28 | 8262 |
| 2022-12-21 | -27.27 | $10.24 | 102038 |
| 2022-12-20 | -14.29 | $10.22 | 11015 |
| 2022-12-19 | -14.29 | $10.22 | 577 |
| 2022-12-16 | -14.29 | $10.22 | 564 |
| 2022-12-15 | -12.50 | $10.22 | 25 |
| 2022-12-14 | -11.11 | $10.22 | 753 |
| 2022-12-13 | -18.22 | $10.21 | 6245 |
| 2022-12-12 | -22.22 | $10.21 | 50506 |
| 2022-12-09 | -30.00 | $10.20 | 137 |
| 2022-12-08 | -20.00 | $10.21 | 6074 |
| 2022-12-07 | 0.00 | $10.23 | 115 |
| 2022-12-06 | -36.36 | $10.19 | 1.2M |
| 2022-12-05 | -30.00 | $10.19 | 1210 |
| 2022-12-02 | 0.00 | $10.19 | 14171 |
| 2022-12-01 | -25.00 | $10.17 | 2819 |
| 2022-11-30 | 0.00 | $10.19 | 159 |
| 2022-11-29 | 0.00 | $10.18 | 204 |
| 2022-11-28 | 0.00 | $10.18 | 59 |
| 2022-11-25 | 0.00 | $10.18 | 807 |
| 2022-11-23 | 0.00 | $10.17 | 23556 |
| 2022-11-22 | -5.56 | $10.17 | 218 |
| 2022-11-21 | -11.11 | $10.16 | 464 |
| 2022-11-18 | 0.00 | $10.16 | 196 |
| 2022-11-17 | -12.50 | $10.15 | 297 |
| 2022-11-16 | -11.11 | $10.15 | 9155 |
| 2022-11-15 | -0.13 | $10.15 | 844 |
| 2022-11-14 | -12.50 | $10.14 | 44333 |
| 2022-11-11 | -25.00 | $10.13 | 110 |
| 2022-11-10 | -25.00 | $10.13 | 26509 |
| 2022-11-09 | -7.69 | $10.14 | 232147 |
| 2022-11-08 | -23.08 | $10.12 | 123165 |
| 2022-11-07 | -23.08 | $10.12 | 101258 |
| 2022-11-04 | -23.08 | $10.12 | 3109 |
| 2022-11-03 | -23.08 | $10.12 | 20962 |
| 2022-11-02 | -23.08 | $10.12 | 565 |
| 2022-11-01 | -23.33 | $10.12 | 27697 |
| 2022-10-31 | -33.33 | $10.10 | 24226 |
| 2022-10-28 | -9.09 | $10.10 | 10057 |
| 2022-10-27 | -27.27 | $10.08 | 308 |
| 2022-10-26 | -27.27 | $10.08 | 9374 |
| 2022-10-25 | 0.00 | $10.11 | 122 |
| 2022-10-24 | 0.00 | $10.11 | 125 |
| 2022-10-21 | -27.27 | $10.08 | 14559 |
| 2022-10-20 | -7.00 | $10.10 | 417842 |
| 2022-10-19 | -36.36 | $10.07 | 200 |
| 2022-10-18 | -9.09 | $10.10 | 1182 |
| 2022-10-17 | -9.09 | $10.10 | 707491 |
| 2022-10-14 | -9.09 | $10.10 | 638 |
| 2022-10-13 | 0.00 | $10.11 | 53496 |
| 2022-10-12 | -4.55 | $10.11 | 190469 |
| 2022-10-11 | -10.00 | $10.09 | 12891 |
| 2022-10-10 | -20.00 | $10.08 | 13677 |
| 2022-10-07 | -20.00 | $10.08 | 10 |
| 2022-10-06 | -20.00 | $10.08 | 25053 |
| 2022-10-05 | -100.00 | $10.00 | 333 |
| 2022-10-04 | -33.33 | $10.07 | 212 |
| 2022-10-03 | -11.11 | $10.09 | 2662 |
| 2022-09-30 | -12.56 | $10.09 | 628 |
| 2022-09-29 | -44.44 | $10.06 | 457427 |
| 2022-09-28 | -18.18 | $10.07 | 112898 |
| 2022-09-27 | -30.00 | $10.05 | 2134 |
| 2022-09-26 | -30.00 | $10.05 | 521 |
| 2022-09-23 | -25.21 | $10.05 | 150513 |
| 2022-09-22 | -11.11 | $10.06 | 138412 |
| 2022-09-21 | -19.23 | $10.05 | 1038 |
| 2022-09-20 | 0.00 | $10.06 | 12916 |
| 2022-09-19 | -16.67 | $10.04 | 1.3M |
| 2022-09-16 | -8.33 | $10.05 | 22765 |
| 2022-09-15 | -8.33 | $10.05 | 73376 |
| 2022-09-14 | -12.50 | $10.05 | 15083 |
| 2022-09-13 | -20.83 | $10.04 | 197866 |
| 2022-09-12 | -25.00 | $10.03 | 3542 |
| 2022-09-09 | 0.00 | $10.06 | 211 |
| 2022-09-08 | -9.09 | $10.04 | 212133 |
| 2022-09-07 | 0.00 | $10.04 | 148054 |
| 2022-09-06 | -11.11 | $10.02 | 17460 |
| 2022-09-02 | -11.11 | $10.02 | 42721 |
| 2022-09-01 | -22.22 | $10.01 | 5142 |
| 2022-08-31 | -22.22 | $10.01 | 22936 |
| 2022-08-30 | -33.33 | $10.00 | 56135 |
| 2022-08-29 | -44.44 | $9.99 | 497 |
| 2022-08-26 | -28.57 | $9.99 | 1784 |
| 2022-08-25 | -25.00 | $9.99 | 1945 |
| 2022-08-24 | -25.00 | $9.99 | 624 |
| 2022-08-23 | -37.50 | $9.98 | 363 |
| 2022-08-22 | -12.50 | $10.00 | 847 |
| 2022-08-19 | 0.00 | $10.01 | 414512 |
| 2022-08-18 | 0.00 | $10.01 | 106 |
| 2022-08-17 | -37.50 | $9.98 | 350325 |
| 2022-08-16 | -33.33 | $9.98 | 130 |
| 2022-08-15 | -33.33 | $9.98 | 18602 |
| 2022-08-12 | -77.78 | $9.94 | 103 |
| 2022-08-11 | -33.33 | $9.98 | 3547 |
| 2022-08-10 | -33.33 | $9.98 | 37704 |
| 2022-08-09 | -55.56 | $9.96 | 29912 |
| 2022-08-08 | -84.31 | $9.96 | 196 |
| 2022-08-05 | -72.55 | $9.99 | 10648 |
| 2022-08-04 | -88.24 | $9.95 | 345001 |
| 2022-08-03 | -77.36 | $9.97 | 5414 |
| 2022-08-02 | -81.13 | $9.96 | 11716 |
| 2022-08-01 | -81.13 | $9.96 | 2497 |
| 2022-07-29 | -92.45 | $9.93 | 353800 |
| 2022-07-28 | -92.45 | $9.93 | 1216 |
| 2022-07-27 | -84.91 | $9.95 | 375 |
| 2022-07-26 | -79.25 | $9.97 | 250335 |
| 2022-07-25 | -83.33 | $9.99 | 975 |
| 2022-07-22 | -90.20 | $9.95 | 5223 |
| 2022-07-21 | -93.14 | $9.94 | 201 |
| 2022-07-20 | -93.14 | $9.94 | 6400 |
| 2022-07-19 | -94.12 | $9.93 | 465 |
| 2022-07-18 | -94.12 | $9.93 | 553 |
| 2022-07-15 | -94.12 | $9.93 | 1406 |
| 2022-07-14 | -94.12 | $9.93 | 35364 |
| 2022-07-13 | -94.12 | $9.93 | 125 |
| 2022-07-12 | -94.12 | $9.93 | 5345 |
| 2022-07-11 | -94.12 | $9.93 | 1708 |
| 2022-07-08 | -92.16 | $9.94 | 723 |
| 2022-07-07 | -94.12 | $9.93 | 3579 |
| 2022-07-06 | -94.12 | $9.93 | 244204 |
| 2022-07-05 | -98.04 | $9.91 | 46 |
| 2022-07-01 | -98.04 | $9.91 | 211 |
| 2022-06-30 | -92.16 | $9.94 | 25688 |
| 2022-06-29 | -96.15 | $9.91 | 2727 |
| 2022-06-28 | -92.59 | $9.91 | 2706 |
| 2022-06-27 | -92.59 | $9.91 | 2615 |
| 2022-06-24 | -50.00 | $9.92 | 88 |
| 2022-06-23 | -50.00 | $9.92 | 18677 |
| 2022-06-22 | -60.00 | $9.91 | 8339 |
| 2022-06-21 | -50.00 | $9.92 | 910 |
| 2022-06-17 | -50.00 | $9.92 | 323 |
| 2022-06-16 | -50.00 | $9.92 | 3354 |
| 2022-06-15 | 0.00 | $9.97 | 124 |
| 2022-06-14 | -25.00 | $9.93 | 220 |
| 2022-06-13 | -37.50 | $9.92 | 12285 |
| 2022-06-10 | -44.44 | $9.92 | 11115 |
| 2022-06-09 | -28.33 | $9.93 | 21104 |
| 2022-06-08 | -44.44 | $9.92 | 3705 |
| 2022-06-07 | -39.44 | $9.92 | 87072 |
| 2022-06-06 | -44.44 | $9.92 | 1.3M |
| 2022-06-03 | -75.00 | $9.90 | 7 |
| 2022-06-02 | -75.00 | $9.90 | 3 |
| 2022-06-01 | -75.00 | $9.90 | 223101 |
| 2022-05-31 | -83.33 | $9.89 | 5798 |
| 2022-05-27 | -75.00 | $9.90 | 119627 |
| 2022-05-26 | -93.44 | $9.89 | 1.0M |
| 2022-05-25 | -93.44 | $9.89 | 111942 |
| 2022-05-24 | -100.00 | $9.87 | 3539 |
| 2022-05-23 | -93.44 | $9.89 | 3862 |
| 2022-05-20 | -93.44 | $9.89 | 102612 |
| 2022-05-19 | -93.44 | $9.89 | 3466 |
| 2022-05-18 | -100.00 | $9.87 | 1 |
| 2022-05-17 | -100.00 | $9.87 | 656 |
| 2022-05-16 | -100.00 | $9.87 | 69005 |
| 2022-05-13 | -96.61 | $9.89 | 42841 |
| 2022-05-12 | -96.61 | $9.89 | 370685 |
| 2022-05-11 | -100.00 | $9.89 | 16448 |
| 2022-05-10 | -100.00 | $9.90 | 30481 |
| 2022-05-09 | -92.11 | $9.93 | 3508 |
| 2022-05-06 | -92.11 | $9.93 | 109462 |
| 2022-05-05 | -76.27 | $9.95 | 6606 |
| 2022-05-04 | -79.66 | $9.94 | 727 |
| 2022-05-03 | -76.27 | $9.95 | 302329 |
| 2022-05-02 | -79.66 | $9.94 | 257260 |
| 2022-04-29 | -89.83 | $9.91 | 6073 |
| 2022-04-28 | -40.00 | $9.94 | 2322 |
| 2022-04-27 | -50.00 | $9.93 | 4380 |
| 2022-04-26 | -69.23 | $9.92 | 2091 |
| 2022-04-25 | -53.85 | $9.94 | 200014 |
| 2022-04-22 | -50.00 | $9.94 | 5231 |
| 2022-04-21 | -42.86 | $9.95 | 2673 |
| 2022-04-20 | -42.86 | $9.95 | 33 |
| 2022-04-19 | -28.57 | $9.95 | 68783 |
| 2022-04-18 | -23.81 | $9.96 | 15711 |
| 2022-04-14 | -28.57 | $9.95 | 17428 |
| 2022-04-13 | -38.10 | $9.93 | 51310 |
| 2022-04-12 | -33.38 | $9.94 | 11931 |
| 2022-04-11 | -38.10 | $9.93 | 17774 |
| 2022-04-08 | -47.62 | $9.91 | 60419 |
| 2022-04-07 | -42.86 | $9.92 | 1415 |
| 2022-04-06 | -47.62 | $9.91 | 5564 |
| 2022-04-05 | -47.62 | $9.91 | 6203 |
| 2022-04-04 | -47.62 | $9.91 | 161 |
| 2022-04-01 | -47.62 | $9.91 | 155 |
| 2022-03-31 | -50.00 | $9.91 | 22773 |
| 2022-03-30 | -47.62 | $9.91 | 118143 |
| 2022-03-29 | -57.14 | $9.89 | 25903 |
| 2022-03-28 | -42.86 | $9.92 | 25957 |
| 2022-03-25 | -45.24 | $9.92 | 25247 |
| 2022-03-24 | -45.24 | $9.92 | 713993 |
| 2022-03-23 | -41.67 | $9.90 | 10220 |
| 2022-03-22 | -17.65 | $9.90 | 5616 |
| 2022-03-21 | -11.76 | $9.91 | 9992 |
| 2022-03-18 | -17.65 | $9.90 | 1089 |
| 2022-03-17 | -20.59 | $9.90 | 1266 |
| 2022-03-16 | -23.53 | $9.89 | 35007 |
| 2022-03-15 | -17.65 | $9.90 | 2738 |
| 2022-03-14 | -11.76 | $9.91 | 300365 |
| 2022-03-11 | 0.00 | $9.89 | 175524 |
| 2022-03-10 | 0.00 | $9.89 | 5268 |
| 2022-03-09 | -22.76 | $9.89 | 5619 |
| 2022-03-08 | -28.38 | $9.88 | 4202 |
| 2022-03-07 | -28.38 | $9.88 | 2899 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.20
2025-01-07
Close Price
$11.15
Vol: 300Average Directional Index - Detailed Analysis
Minimum
3.91
Average
41.67
Maximum
92.37
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-01-07 | 26.20 | $11.15 | 300 |
| 2025-01-06 | 27.00 | $11.43 | — |
| 2025-01-03 | 24.94 | $11.43 | — |
| 2025-01-02 | 22.76 | $11.43 | — |
| 2024-12-31 | 20.48 | $11.43 | — |
| 2024-12-30 | 18.07 | $11.43 | — |
| 2024-12-27 | 15.54 | $11.43 | — |
| 2024-12-26 | 12.87 | $11.43 | 210 |
| 2024-12-24 | 10.06 | $11.14 | — |
| 2024-12-18 | 10.09 | $11.14 | — |
| 2024-12-17 | 10.12 | $11.14 | — |
| 2024-12-16 | 10.16 | $11.14 | — |
| 2024-12-13 | 10.19 | $11.14 | 2240 |
| 2024-12-12 | 10.23 | $11.15 | 200 |
| 2024-12-11 | 10.00 | $11.13 | 400 |
| 2024-12-10 | 10.19 | $11.14 | — |
| 2024-12-09 | 10.13 | $11.14 | — |
| 2024-12-06 | 10.06 | $11.14 | 112 |
| 2024-12-05 | 9.99 | $11.11 | — |
| 2024-12-04 | 10.45 | $11.11 | — |
| 2024-12-03 | 10.93 | $11.11 | 105 |
| 2024-12-02 | 11.44 | $11.14 | 103 |
| 2024-11-29 | 11.38 | $11.11 | 449 |
| 2024-11-27 | 11.32 | $11.12 | 137 |
| 2024-11-26 | 11.67 | $11.13 | 246 |
| 2024-11-25 | 11.80 | $11.13 | 36800 |
| 2024-11-22 | 11.93 | $11.12 | 43816 |
| 2024-11-21 | 11.82 | $11.10 | — |
| 2024-11-20 | 12.01 | $11.10 | 109 |
| 2024-11-19 | 12.22 | $11.11 | 343 |
| 2024-11-18 | 12.68 | $11.12 | — |
| 2024-11-15 | 13.29 | $11.12 | 301 |
| 2024-11-14 | 13.93 | $11.07 | — |
| 2024-11-13 | 13.26 | $11.07 | 111 |
| 2024-11-12 | 12.56 | $11.07 | 141 |
| 2024-11-11 | 11.82 | $11.13 | 1108 |
| 2024-11-08 | 12.28 | $11.13 | 6233 |
| 2024-11-07 | 12.76 | $11.15 | 102 |
| 2024-11-06 | 12.52 | $11.15 | — |
| 2024-11-05 | 12.27 | $11.15 | — |
| 2024-11-04 | 12.00 | $11.15 | — |
| 2024-11-01 | 11.72 | $11.15 | 1206 |
| 2024-10-31 | 11.43 | $11.15 | 120 |
| 2024-10-30 | 11.12 | $11.13 | 106 |
| 2024-10-29 | 11.29 | $11.13 | — |
| 2024-10-28 | 11.46 | $11.13 | 87900 |
| 2024-10-25 | 11.64 | $11.13 | 133 |
| 2024-10-24 | 12.09 | $11.11 | — |
| 2024-10-23 | 12.35 | $11.11 | — |
| 2024-10-22 | 12.62 | $11.11 | — |
| 2024-10-21 | 12.91 | $11.11 | — |
| 2024-10-18 | 13.21 | $11.11 | 2021 |
| 2024-10-17 | 13.53 | $11.10 | 1000 |
| 2024-10-16 | 13.62 | $11.07 | — |
| 2024-10-15 | 12.89 | $11.07 | — |
| 2024-10-14 | 12.12 | $11.07 | 101 |
| 2024-10-11 | 11.31 | $11.10 | 50005 |
| 2024-10-10 | 10.97 | $11.10 | — |
| 2024-10-09 | 10.63 | $11.10 | 5614 |
| 2024-10-08 | 10.26 | $11.10 | 228926 |
| 2024-10-07 | 9.87 | $11.13 | 120 |
| 2024-10-04 | 10.02 | $11.11 | 310 |
| 2024-10-03 | 10.16 | $11.11 | 1603 |
| 2024-10-02 | 10.32 | $11.13 | — |
| 2024-10-01 | 10.86 | $11.13 | 121 |
| 2024-09-30 | 11.43 | $11.07 | 145 |
| 2024-09-27 | 10.63 | $11.07 | — |
| 2024-09-26 | 9.79 | $11.07 | — |
| 2024-09-25 | 8.90 | $11.07 | — |
| 2024-09-24 | 7.97 | $11.07 | — |
| 2024-09-23 | 6.99 | $11.07 | — |
| 2024-09-20 | 5.95 | $11.07 | 500 |
| 2024-09-19 | 4.86 | $11.14 | 200 |
| 2024-09-18 | 4.79 | $11.08 | 3700 |
| 2024-09-17 | 4.26 | $11.13 | 125 |
| 2024-09-16 | 4.19 | $11.10 | 114 |
| 2024-09-13 | 3.91 | $11.12 | — |
| 2024-09-12 | 4.09 | $11.12 | 132 |
| 2024-09-11 | 4.27 | $11.12 | 943 |
| 2024-09-10 | 4.46 | $11.12 | 10620 |
| 2024-09-09 | 4.66 | $11.12 | 517 |
| 2024-09-06 | 4.88 | $11.12 | 604 |
| 2024-09-05 | 4.93 | $11.11 | 230 |
| 2024-09-04 | 4.99 | $11.12 | 105 |
| 2024-09-03 | 5.24 | $11.12 | 108 |
| 2024-08-30 | 5.50 | $11.11 | — |
| 2024-08-29 | 5.59 | $11.11 | — |
| 2024-08-28 | 5.69 | $11.11 | — |
| 2024-08-27 | 5.79 | $11.11 | 100113 |
| 2024-08-26 | 5.90 | $11.11 | 303 |
| 2024-08-23 | 6.18 | $11.11 | — |
| 2024-08-22 | 6.48 | $11.11 | 107 |
| 2024-08-21 | 6.79 | $11.09 | 1024 |
| 2024-08-20 | 7.12 | $11.11 | 105 |
| 2024-08-19 | 7.22 | $11.09 | 108 |
| 2024-08-16 | 7.59 | $11.09 | 8500 |
| 2024-08-15 | 7.97 | $11.07 | — |
| 2024-08-14 | 7.76 | $11.07 | 1700 |
| 2024-08-13 | 7.53 | $11.09 | 117 |
| 2024-08-12 | 7.55 | $11.10 | 100 |
| 2024-08-09 | 7.71 | $11.10 | — |
| 2024-08-08 | 7.87 | $11.10 | — |
| 2024-08-07 | 8.04 | $11.10 | — |
| 2024-08-06 | 8.22 | $11.10 | — |
| 2024-08-05 | 8.42 | $11.10 | 90905 |
| 2024-08-02 | 8.62 | $11.11 | — |
| 2024-08-01 | 8.93 | $11.11 | — |
| 2024-07-31 | 9.26 | $11.11 | 6200 |
| 2024-07-30 | 9.61 | $11.09 | 434600 |
| 2024-07-29 | 9.78 | $11.09 | 103 |
| 2024-07-26 | 10.13 | $11.07 | — |
| 2024-07-25 | 10.32 | $11.07 | 200 |
| 2024-07-24 | 10.51 | $11.10 | 200 |
| 2024-07-23 | 10.96 | $11.07 | 109 |
| 2024-07-22 | 11.16 | $11.07 | 104 |
| 2024-07-19 | 11.38 | $11.07 | 4542 |
| 2024-07-18 | 11.61 | $11.08 | 7515 |
| 2024-07-17 | 11.84 | $11.08 | 6776 |
| 2024-07-16 | 12.10 | $11.08 | 218 |
| 2024-07-15 | 11.97 | $11.05 | 894 |
| 2024-07-12 | 11.84 | $11.08 | 419 |
| 2024-07-11 | 11.88 | $11.08 | 25134 |
| 2024-07-10 | 11.92 | $11.07 | 835 |
| 2024-07-09 | 11.97 | $11.06 | 5475 |
| 2024-07-08 | 11.88 | $11.05 | 2590 |
| 2024-07-03 | 12.16 | $11.04 | 417 |
| 2024-06-27 | 12.38 | $11.04 | 170 |
| 2024-06-26 | 12.78 | $11.10 | 126 |
| 2024-06-25 | 13.38 | $11.04 | 25278 |
| 2024-06-24 | 13.81 | $11.04 | 317 |
| 2024-06-21 | 14.27 | $11.04 | 4111 |
| 2024-06-20 | 14.76 | $11.02 | 41115 |
| 2024-06-18 | 15.21 | $10.97 | 217 |
| 2024-06-13 | 15.36 | $11.03 | 4143 |
| 2024-06-12 | 15.79 | $11.03 | 100007 |
| 2024-06-11 | 16.25 | $11.03 | 59010 |
| 2024-06-10 | 16.68 | $11.03 | 314958 |
| 2024-06-07 | 17.43 | $11.03 | 1825 |
| 2024-06-06 | 18.23 | $11.02 | 135797 |
| 2024-06-05 | 19.07 | $11.02 | 12580 |
| 2024-06-04 | 19.95 | $11.04 | 1.7M |
| 2024-06-03 | 20.71 | $11.10 | 6488 |
| 2024-05-30 | 21.52 | $11.04 | 3303 |
| 2024-05-29 | 22.51 | $11.55 | 127 |
| 2024-05-28 | 20.95 | $11.01 | 177 |
| 2024-05-23 | 21.88 | $10.97 | 25910 |
| 2024-05-22 | 22.39 | $11.04 | 659 |
| 2024-05-17 | 22.92 | $11.01 | 150471 |
| 2024-05-16 | 23.77 | $11.01 | 5258 |
| 2024-05-15 | 24.87 | $11.06 | 4884 |
| 2024-05-14 | 25.69 | $11.06 | 100729 |
| 2024-05-13 | 26.55 | $11.13 | 20628 |
| 2024-05-10 | 25.92 | $11.14 | 119 |
| 2024-05-09 | 25.45 | $11.13 | 604976 |
| 2024-05-08 | 24.96 | $11.14 | 528218 |
| 2024-05-07 | 24.45 | $11.13 | 1.1M |
| 2024-05-06 | 24.08 | $11.12 | 119624 |
| 2024-05-03 | 23.70 | $11.12 | 1080 |
| 2024-05-02 | 23.39 | $11.12 | 4207 |
| 2024-05-01 | 23.06 | $11.12 | 57068 |
| 2024-04-30 | 22.72 | $11.12 | 4552 |
| 2024-04-29 | 22.43 | $11.13 | 101651 |
| 2024-04-26 | 22.13 | $11.09 | 5301 |
| 2024-04-25 | 22.23 | $11.09 | 29552 |
| 2024-04-23 | 22.32 | $11.09 | 60910 |
| 2024-04-22 | 22.43 | $11.08 | 7434 |
| 2024-04-18 | 22.54 | $11.09 | 2106 |
| 2024-04-16 | 23.14 | $11.10 | 297 |
| 2024-04-15 | 23.44 | $11.07 | 133729 |
| 2024-04-12 | 23.91 | $11.08 | 206287 |
| 2024-04-11 | 24.30 | $11.08 | 1989 |
| 2024-04-10 | 24.71 | $11.10 | 128 |
| 2024-04-08 | 24.45 | $11.10 | 105 |
| 2024-04-05 | 24.17 | $11.10 | 251 |
| 2024-04-03 | 23.87 | $11.04 | 462 |
| 2024-04-02 | 23.96 | $11.04 | 106789 |
| 2024-03-28 | 24.06 | $11.00 | 582 |
| 2024-03-27 | 24.16 | $10.99 | 214 |
| 2024-03-26 | 24.60 | $11.01 | 278 |
| 2024-03-25 | 24.87 | $11.05 | 229 |
| 2024-03-21 | 24.74 | $11.02 | 9887 |
| 2024-03-19 | 24.79 | $11.00 | 1245 |
| 2024-03-18 | 24.97 | $10.99 | 305 |
| 2024-03-15 | 24.63 | $10.99 | 1310 |
| 2024-03-14 | 24.27 | $11.06 | 357 |
| 2024-03-12 | 23.89 | $10.99 | 631 |
| 2024-03-07 | 23.89 | $10.98 | 50023 |
| 2024-03-05 | 23.59 | $10.99 | 101577 |
| 2024-03-04 | 23.26 | $10.94 | 210 |
| 2024-03-01 | 23.21 | $10.98 | 148 |
| 2024-02-29 | 22.74 | $10.95 | 1187 |
| 2024-02-28 | 22.42 | $10.93 | 303 |
| 2024-02-27 | 22.08 | $10.93 | 1956 |
| 2024-02-26 | 21.83 | $10.92 | 147 |
| 2024-02-23 | 21.62 | $10.92 | 432 |
| 2024-02-22 | 21.40 | $10.92 | 554 |
| 2024-02-21 | 21.17 | $10.93 | 622 |
| 2024-02-20 | 21.02 | $10.93 | 2588 |
| 2024-02-16 | 20.86 | $10.93 | 1060 |
| 2024-02-15 | 20.83 | $11.05 | 102 |
| 2024-02-14 | 19.84 | $10.94 | 478 |
| 2024-02-13 | 19.28 | $10.92 | 166 |
| 2024-02-12 | 18.79 | $10.94 | 1430 |
| 2024-02-09 | 18.10 | $10.92 | — |
| 2024-02-08 | 18.04 | $10.92 | 629 |
| 2024-02-07 | 17.99 | $10.92 | — |
| 2024-02-06 | 17.93 | $10.92 | 17569 |
| 2024-02-05 | 17.86 | $10.92 | 3405 |
| 2024-02-02 | 17.80 | $11.05 | 125 |
| 2024-02-01 | 16.65 | $10.90 | 263252 |
| 2024-01-31 | 16.19 | $10.96 | 2961 |
| 2024-01-30 | 15.60 | $10.89 | 14057 |
| 2024-01-29 | 14.97 | $10.95 | 949 |
| 2024-01-26 | 13.63 | $10.94 | 2535 |
| 2024-01-25 | 13.04 | $10.96 | 644 |
| 2024-01-24 | 12.43 | $10.93 | — |
| 2024-01-23 | 11.98 | $10.93 | 389 |
| 2024-01-22 | 11.51 | $10.90 | 600 |
| 2024-01-19 | 11.28 | $10.90 | 1019 |
| 2024-01-18 | 11.04 | $10.88 | 345 |
| 2024-01-17 | 10.93 | $10.88 | 193 |
| 2024-01-16 | 10.80 | $10.88 | 76504 |
| 2024-01-12 | 10.67 | $10.90 | 137 |
| 2024-01-11 | 10.78 | $10.90 | 397 |
| 2024-01-10 | 10.90 | $10.88 | 353 |
| 2024-01-09 | 11.02 | $10.95 | 104 |
| 2024-01-08 | 10.48 | $10.84 | 116 |
| 2024-01-05 | 10.57 | $10.84 | — |
| 2024-01-04 | 10.66 | $10.84 | — |
| 2024-01-03 | 10.75 | $10.84 | 367 |
| 2024-01-02 | 10.85 | $10.86 | 509 |
| 2023-12-29 | 10.95 | $10.85 | — |
| 2023-12-28 | 11.46 | $10.85 | — |
| 2023-12-27 | 12.00 | $10.85 | — |
| 2023-12-26 | 12.57 | $10.85 | 315 |
| 2023-12-22 | 13.17 | $10.94 | 263 |
| 2023-12-21 | 13.41 | $10.86 | 282 |
| 2023-12-20 | 14.10 | $10.89 | 412 |
| 2023-12-19 | 14.83 | $10.85 | 827 |
| 2023-12-18 | 15.09 | $10.94 | — |
| 2023-12-15 | 15.83 | $10.94 | 128196 |
| 2023-12-14 | 16.62 | $10.85 | 840862 |
| 2023-12-13 | 16.97 | $10.84 | 9440 |
| 2023-12-12 | 17.35 | $10.85 | 16519 |
| 2023-12-11 | 17.79 | $10.85 | 6479 |
| 2023-12-08 | 18.20 | $10.85 | 916 |
| 2023-12-07 | 18.63 | $10.84 | 13628 |
| 2023-12-06 | 19.08 | $10.83 | 3117 |
| 2023-12-05 | 19.51 | $10.83 | 115506 |
| 2023-12-04 | 19.95 | $10.83 | 111511 |
| 2023-12-01 | 20.58 | $10.81 | 2118 |
| 2023-11-30 | 21.24 | $10.84 | 12475 |
| 2023-11-29 | 21.66 | $10.84 | 1646 |
| 2023-11-28 | 22.10 | $10.83 | 17077 |
| 2023-11-27 | 22.53 | $10.83 | 87031 |
| 2023-11-24 | 23.10 | $10.83 | — |
| 2023-11-22 | 23.74 | $10.83 | — |
| 2023-11-21 | 24.41 | $10.83 | 75596 |
| 2023-11-20 | 25.11 | $10.83 | 305378 |
| 2023-11-17 | 25.86 | $10.82 | 26538 |
| 2023-11-16 | 26.57 | $10.83 | 619035 |
| 2023-11-15 | 27.32 | $10.81 | 603887 |
| 2023-11-14 | 27.96 | $10.89 | 6174 |
| 2023-11-13 | 28.63 | $11.36 | 42665 |
| 2023-11-10 | 29.36 | $10.82 | 12075 |
| 2023-11-09 | 28.14 | $10.95 | 1082 |
| 2023-11-08 | 27.30 | $10.86 | 22380 |
| 2023-11-07 | 26.41 | $10.83 | 25293 |
| 2023-11-06 | 26.55 | $10.83 | 208152 |
| 2023-11-03 | 26.83 | $10.86 | 568066 |
| 2023-11-02 | 27.84 | $10.85 | 606815 |
| 2023-11-01 | 28.80 | $10.84 | 125 |
| 2023-10-31 | 29.60 | $10.84 | 182305 |
| 2023-10-30 | 30.44 | $10.84 | 57327 |
| 2023-10-27 | 31.33 | $10.84 | 385678 |
| 2023-10-26 | 32.26 | $10.83 | 395991 |
| 2023-10-25 | 33.06 | $10.83 | 993592 |
| 2023-10-24 | 33.90 | $10.83 | 3.9M |
| 2023-10-23 | 35.04 | $10.83 | 8832 |
| 2023-10-20 | 35.89 | $10.83 | 341 |
| 2023-10-19 | 36.79 | $10.83 | 407830 |
| 2023-10-18 | 37.57 | $10.83 | 531 |
| 2023-10-17 | 38.49 | $10.83 | 1.2M |
| 2023-10-16 | 39.47 | $10.80 | 1.8M |
| 2023-10-13 | 40.18 | $10.83 | — |
| 2023-10-12 | 41.70 | $10.83 | 1888 |
| 2023-10-11 | 43.30 | $10.77 | 2167 |
| 2023-10-10 | 44.50 | $10.83 | 235 |
| 2023-10-09 | 45.88 | $10.84 | — |
| 2023-10-06 | 48.12 | $10.84 | 3188 |
| 2023-10-05 | 50.43 | $10.83 | 329 |
| 2023-10-04 | 52.75 | $10.83 | — |
| 2023-10-03 | 54.91 | $10.83 | 3765 |
| 2023-10-02 | 57.18 | $10.88 | — |
| 2023-09-29 | 58.56 | $10.88 | 113 |
| 2023-09-28 | 60.00 | $10.85 | 250494 |
| 2023-09-27 | 61.73 | $10.82 | 8378 |
| 2023-09-26 | 63.54 | $10.82 | 159 |
| 2023-09-25 | 66.26 | $10.88 | 205 |
| 2023-09-22 | 67.64 | $10.88 | 119 |
| 2023-09-21 | 69.09 | $10.86 | 207 |
| 2023-09-20 | 70.82 | $10.84 | — |
| 2023-09-19 | 72.98 | $10.84 | 240227 |
| 2023-09-18 | 75.26 | $10.81 | — |
| 2023-09-15 | 76.42 | $10.81 | — |
| 2023-09-14 | 77.64 | $10.81 | 2703 |
| 2023-09-13 | 78.92 | $10.85 | — |
| 2023-09-12 | 78.80 | $10.85 | 169 |
| 2023-09-11 | 78.66 | $10.82 | 110207 |
| 2023-09-08 | 78.66 | $10.80 | 845 |
| 2023-09-07 | 78.77 | $10.80 | — |
| 2023-09-06 | 78.88 | $10.80 | 25015 |
| 2023-09-05 | 79.00 | $10.80 | 129 |
| 2023-09-01 | 79.24 | $10.80 | 205 |
| 2023-08-31 | 79.49 | $10.80 | 31429 |
| 2023-08-30 | 79.76 | $10.80 | 317 |
| 2023-08-29 | 80.03 | $10.79 | 153 |
| 2023-08-28 | 80.38 | $10.79 | 208 |
| 2023-08-25 | 80.75 | $10.79 | 586 |
| 2023-08-24 | 81.13 | $10.79 | 31021 |
| 2023-08-23 | 81.54 | $10.79 | 223392 |
| 2023-08-22 | 82.01 | $10.78 | 105608 |
| 2023-08-21 | 82.55 | $10.77 | 3817 |
| 2023-08-18 | 83.17 | $10.77 | 1418 |
| 2023-08-17 | 83.82 | $10.76 | 350 |
| 2023-08-16 | 84.51 | $10.76 | 153 |
| 2023-08-15 | 85.27 | $10.76 | 247121 |
| 2023-08-14 | 86.08 | $10.77 | 129848 |
| 2023-08-11 | 86.93 | $10.76 | 4366 |
| 2023-08-10 | 87.60 | $10.76 | 2756 |
| 2023-08-09 | 88.38 | $10.75 | 13994 |
| 2023-08-08 | 89.23 | $10.70 | 757 |
| 2023-08-07 | 90.23 | $10.69 | 1907 |
| 2023-08-04 | 90.96 | $10.70 | — |
| 2023-08-03 | 91.41 | $10.70 | 3548 |
| 2023-08-02 | 91.87 | $10.71 | 12914 |
| 2023-08-01 | 92.37 | $10.72 | 215126 |
| 2023-07-31 | 92.27 | $10.71 | 4494 |
| 2023-07-28 | 92.17 | $10.71 | 12139 |
| 2023-07-27 | 92.08 | $10.66 | 43600 |
| 2023-07-26 | 92.00 | $10.66 | 10258 |
| 2023-07-25 | 91.94 | $10.66 | 2020 |
| 2023-07-24 | 91.87 | $10.65 | 90928 |
| 2023-07-21 | 91.83 | $10.64 | 2723 |
| 2023-07-20 | 91.79 | $10.65 | 172 |
| 2023-07-19 | 91.77 | $10.65 | — |
| 2023-07-18 | 91.75 | $10.65 | 391 |
| 2023-07-17 | 91.74 | $10.65 | 44062 |
| 2023-07-14 | 91.72 | $10.64 | 4596 |
| 2023-07-13 | 91.81 | $10.63 | 552 |
| 2023-07-12 | 91.72 | $10.63 | 366 |
| 2023-07-11 | 91.62 | $10.62 | 25541 |
| 2023-07-10 | 91.53 | $10.62 | 2190 |
| 2023-07-07 | 91.43 | $10.62 | 2805 |
| 2023-07-06 | 91.32 | $10.62 | 1342 |
| 2023-07-05 | 91.22 | $10.61 | — |
| 2023-07-03 | 91.12 | $10.61 | 3407 |
| 2023-06-30 | 91.02 | $10.60 | 1951 |
| 2023-06-29 | 90.92 | $10.61 | 403 |
| 2023-06-28 | 90.82 | $10.60 | 57738 |
| 2023-06-27 | 90.72 | $10.59 | 1825 |
| 2023-06-26 | 90.61 | $10.58 | 3649 |
| 2023-06-23 | 90.51 | $10.62 | 1984 |
| 2023-06-22 | 90.40 | $10.57 | 37705 |
| 2023-06-21 | 90.31 | $10.58 | 173295 |
| 2023-06-20 | 90.22 | $10.57 | 23804 |
| 2023-06-16 | 90.12 | $10.57 | 278822 |
| 2023-06-15 | 90.02 | $10.56 | 54566 |
| 2023-06-14 | 89.92 | $10.57 | 28248 |
| 2023-06-13 | 89.81 | $10.57 | 136409 |
| 2023-06-12 | 89.69 | $10.55 | 2915 |
| 2023-06-09 | 89.58 | $10.56 | 5239 |
| 2023-06-08 | 89.45 | $10.56 | 257286 |
| 2023-06-07 | 89.32 | $10.55 | 4.0M |
| 2023-06-06 | 89.19 | $10.54 | 2671 |
| 2023-06-05 | 88.91 | $10.58 | 14989 |
| 2023-06-02 | 88.58 | $10.57 | 19871 |
| 2023-06-01 | 88.24 | $10.54 | 250686 |
| 2023-05-31 | 87.88 | $10.52 | 23516 |
| 2023-05-30 | 87.51 | $10.53 | 872 |
| 2023-05-26 | 87.06 | $10.55 | 100620 |
| 2023-05-25 | 86.69 | $10.53 | 1627 |
| 2023-05-24 | 86.31 | $10.53 | — |
| 2023-05-23 | 85.92 | $10.53 | 14878 |
| 2023-05-22 | 85.50 | $10.52 | 48375 |
| 2023-05-19 | 85.06 | $10.52 | 488 |
| 2023-05-18 | 84.68 | $10.52 | 1.5M |
| 2023-05-17 | 84.28 | $10.54 | 11627 |
| 2023-05-16 | 83.71 | $10.51 | — |
| 2023-05-15 | 83.42 | $10.51 | — |
| 2023-05-12 | 83.11 | $10.51 | 2848 |
| 2023-05-11 | 82.78 | $10.50 | 206 |
| 2023-05-10 | 82.44 | $10.52 | 9632 |
| 2023-05-09 | 82.10 | $10.49 | 126 |
| 2023-05-08 | 81.76 | $10.49 | 3780 |
| 2023-05-05 | 81.41 | $10.49 | 166184 |
| 2023-05-04 | 81.04 | $10.49 | 9579 |
| 2023-05-03 | 80.66 | $10.49 | 849 |
| 2023-05-02 | 80.25 | $10.50 | 39067 |
| 2023-05-01 | 79.83 | $10.49 | 183968 |
| 2023-04-28 | 79.39 | $10.51 | 27695 |
| 2023-04-27 | 78.92 | $10.48 | 35604 |
| 2023-04-26 | 78.45 | $10.48 | 511304 |
| 2023-04-25 | 77.96 | $10.48 | 291839 |
| 2023-04-24 | 77.44 | $10.67 | 7713 |
| 2023-04-21 | 76.74 | $10.90 | 1992 |
| 2023-04-20 | 75.99 | $10.45 | 834330 |
| 2023-04-19 | 75.40 | $10.53 | 126008 |
| 2023-04-18 | 74.59 | $10.47 | 102930 |
| 2023-04-17 | 73.92 | $10.50 | 697102 |
| 2023-04-14 | 73.21 | $10.46 | 25609 |
| 2023-04-13 | 72.50 | $10.46 | 7956 |
| 2023-04-12 | 71.64 | $10.44 | 3836 |
| 2023-04-11 | 70.74 | $10.44 | 275 |
| 2023-04-10 | 69.80 | $10.46 | 2831 |
| 2023-04-06 | 68.70 | $10.48 | 19392 |
| 2023-04-05 | 68.05 | $10.44 | 25279 |
| 2023-04-04 | 67.49 | $10.44 | 5114 |
| 2023-04-03 | 66.90 | $10.44 | 182410 |
| 2023-03-31 | 66.30 | $10.44 | 196 |
| 2023-03-30 | 65.67 | $10.44 | 869193 |
| 2023-03-29 | 65.01 | $10.45 | — |
| 2023-03-28 | 64.15 | $10.45 | 4571 |
| 2023-03-27 | 63.24 | $10.45 | 310346 |
| 2023-03-24 | 62.29 | $10.45 | 309626 |
| 2023-03-23 | 61.45 | $10.48 | 392 |
| 2023-03-22 | 60.56 | $10.51 | 790 |
| 2023-03-21 | 59.00 | $10.50 | 517717 |
| 2023-03-20 | 57.35 | $10.46 | 3991 |
| 2023-03-17 | 55.62 | $10.46 | 37959 |
| 2023-03-16 | 53.86 | $10.43 | 656792 |
| 2023-03-15 | 52.04 | $10.42 | 79346 |
| 2023-03-14 | 50.11 | $10.42 | 75533 |
| 2023-03-13 | 48.12 | $10.41 | 9651 |
| 2023-03-10 | 46.02 | $10.42 | 6697 |
| 2023-03-09 | 43.98 | $10.42 | 229196 |
| 2023-03-08 | 41.83 | $10.43 | 1.7M |
| 2023-03-07 | 39.57 | $10.40 | 21328 |
| 2023-03-06 | 39.35 | $10.39 | 55006 |
| 2023-03-03 | 39.49 | $10.40 | 896 |
| 2023-03-02 | 39.63 | $10.39 | 15228 |
| 2023-03-01 | 40.18 | $10.35 | 32008 |
| 2023-02-28 | 40.76 | $10.39 | 654041 |
| 2023-02-27 | 40.03 | $10.39 | 6280 |
| 2023-02-24 | 39.61 | $10.39 | 5297 |
| 2023-02-23 | 39.16 | $10.38 | 27228 |
| 2023-02-22 | 38.87 | $10.38 | 968401 |
| 2023-02-21 | 38.57 | $10.37 | 1600 |
| 2023-02-17 | 38.01 | $10.36 | 7370 |
| 2023-02-16 | 37.60 | $10.36 | 1896 |
| 2023-02-15 | 37.16 | $10.36 | 5905 |
| 2023-02-14 | 36.70 | $10.34 | 2080 |
| 2023-02-13 | 36.22 | $10.36 | 469591 |
| 2023-02-10 | 35.78 | $10.34 | 651 |
| 2023-02-09 | 35.66 | $10.34 | 534 |
| 2023-02-08 | 35.54 | $10.34 | 450 |
| 2023-02-07 | 35.01 | $10.35 | 1751 |
| 2023-02-06 | 34.25 | $10.33 | 510187 |
| 2023-02-03 | 33.44 | $10.33 | 121 |
| 2023-02-02 | 33.05 | $10.34 | 14227 |
| 2023-02-01 | 32.63 | $10.34 | 226574 |
| 2023-01-31 | 32.20 | $10.33 | 448 |
| 2023-01-30 | 31.92 | $10.33 | 129432 |
| 2023-01-27 | 31.63 | $10.32 | 876 |
| 2023-01-26 | 31.33 | $10.31 | 116357 |
| 2023-01-25 | 31.01 | $10.31 | 7826 |
| 2023-01-24 | 30.81 | $10.31 | 709 |
| 2023-01-23 | 30.30 | $10.31 | 26560 |
| 2023-01-20 | 29.76 | $10.31 | 3354 |
| 2023-01-19 | 29.20 | $10.31 | 740 |
| 2023-01-18 | 28.60 | $10.31 | 322 |
| 2023-01-17 | 27.97 | $10.31 | 5053 |
| 2023-01-13 | 26.78 | $10.29 | 29827 |
| 2023-01-12 | 26.34 | $10.27 | 20978 |
| 2023-01-11 | 25.88 | $10.29 | 1358 |
| 2023-01-10 | 24.77 | $10.29 | 408 |
| 2023-01-09 | 24.00 | $10.29 | 314 |
| 2023-01-06 | 23.19 | $10.28 | 7066 |
| 2023-01-05 | 22.33 | $10.29 | 1.2M |
| 2023-01-04 | 22.25 | $10.26 | 5228 |
| 2023-01-03 | 22.86 | $10.26 | 20374 |
| 2022-12-30 | 23.49 | $10.27 | 55171 |
| 2022-12-29 | 23.67 | $10.28 | 17644 |
| 2022-12-28 | 23.51 | $10.28 | 5 |
| 2022-12-27 | 23.33 | $10.28 | 23 |
| 2022-12-23 | 23.15 | $10.28 | 13 |
| 2022-12-22 | 22.96 | $10.28 | 8262 |
| 2022-12-21 | 22.75 | $10.24 | 102038 |
| 2022-12-20 | 21.90 | $10.22 | 11015 |
| 2022-12-19 | 21.72 | $10.22 | 577 |
| 2022-12-16 | 21.74 | $10.22 | 564 |
| 2022-12-15 | 21.77 | $10.22 | 25 |
| 2022-12-14 | 21.46 | $10.22 | 753 |
| 2022-12-13 | 21.13 | $10.21 | 6245 |
| 2022-12-12 | 20.79 | $10.21 | 50506 |
| 2022-12-09 | 20.80 | $10.20 | 137 |
| 2022-12-08 | 21.03 | $10.21 | 6074 |
| 2022-12-07 | 21.26 | $10.23 | 115 |
| 2022-12-06 | 20.56 | $10.19 | 1.2M |
| 2022-12-05 | 19.83 | $10.19 | 1210 |
| 2022-12-02 | 19.22 | $10.19 | 14171 |
| 2022-12-01 | 19.16 | $10.17 | 2819 |
| 2022-11-30 | 19.33 | $10.19 | 159 |
| 2022-11-29 | 18.81 | $10.18 | 204 |
| 2022-11-28 | 18.47 | $10.18 | 59 |
| 2022-11-25 | 17.74 | $10.18 | 807 |
| 2022-11-23 | 16.98 | $10.17 | 23556 |
| 2022-11-22 | 16.36 | $10.17 | 218 |
| 2022-11-21 | 15.82 | $10.16 | 464 |
| 2022-11-18 | 15.24 | $10.16 | 196 |
| 2022-11-17 | 14.83 | $10.15 | 297 |
| 2022-11-16 | 14.60 | $10.15 | 9155 |
| 2022-11-15 | 14.36 | $10.15 | 844 |
| 2022-11-14 | 14.31 | $10.14 | 44333 |
| 2022-11-11 | 14.26 | $10.13 | 110 |
| 2022-11-10 | 14.62 | $10.13 | 26509 |
| 2022-11-09 | 15.00 | $10.14 | 232147 |
| 2022-11-08 | 15.41 | $10.12 | 123165 |
| 2022-11-07 | 16.04 | $10.12 | 101258 |
| 2022-11-04 | 16.85 | $10.12 | 3109 |
| 2022-11-03 | 17.71 | $10.12 | 20962 |
| 2022-11-02 | 18.61 | $10.12 | 565 |
| 2022-11-01 | 19.56 | $10.12 | 27697 |
| 2022-10-31 | 20.47 | $10.10 | 24226 |
| 2022-10-28 | 21.42 | $10.10 | 10057 |
| 2022-10-27 | 21.64 | $10.08 | 308 |
| 2022-10-26 | 21.87 | $10.08 | 9374 |
| 2022-10-25 | 22.11 | $10.11 | 122 |
| 2022-10-24 | 22.80 | $10.11 | 125 |
| 2022-10-21 | 23.54 | $10.08 | 14559 |
| 2022-10-20 | 24.30 | $10.10 | 417842 |
| 2022-10-19 | 24.98 | $10.07 | 200 |
| 2022-10-18 | 25.11 | $10.10 | 1182 |
| 2022-10-17 | 25.65 | $10.10 | 707491 |
| 2022-10-14 | 26.20 | $10.10 | 638 |
| 2022-10-13 | 27.22 | $10.11 | 53496 |
| 2022-10-12 | 28.29 | $10.11 | 190469 |
| 2022-10-11 | 29.51 | $10.09 | 12891 |
| 2022-10-10 | 31.00 | $10.08 | 13677 |
| 2022-10-07 | 32.35 | $10.08 | 10 |
| 2022-10-06 | 33.77 | $10.08 | 25053 |
| 2022-10-05 | 35.26 | $10.00 | 333 |
| 2022-10-04 | 37.02 | $10.07 | 212 |
| 2022-10-03 | 37.74 | $10.09 | 2662 |
| 2022-09-30 | 38.03 | $10.09 | 628 |
| 2022-09-29 | 38.34 | $10.06 | 457427 |
| 2022-09-28 | 38.67 | $10.07 | 112898 |
| 2022-09-27 | 39.14 | $10.05 | 2134 |
| 2022-09-26 | 40.16 | $10.05 | 521 |
| 2022-09-23 | 41.23 | $10.05 | 150513 |
| 2022-09-22 | 42.45 | $10.06 | 138412 |
| 2022-09-21 | 43.93 | $10.05 | 1038 |
| 2022-09-20 | 44.97 | $10.06 | 12916 |
| 2022-09-19 | 46.20 | $10.04 | 1.3M |
| 2022-09-16 | 47.63 | $10.05 | 22765 |
| 2022-09-15 | 48.73 | $10.05 | 73376 |
| 2022-09-14 | 49.88 | $10.05 | 15083 |
| 2022-09-13 | 51.09 | $10.04 | 197866 |
| 2022-09-12 | 52.48 | $10.03 | 3542 |
| 2022-09-09 | 53.94 | $10.06 | 211 |
| 2022-09-08 | 54.48 | $10.04 | 212133 |
| 2022-09-07 | 55.14 | $10.04 | 148054 |
| 2022-09-06 | 55.93 | $10.02 | 17460 |
| 2022-09-02 | 56.94 | $10.02 | 42721 |
| 2022-09-01 | 58.00 | $10.01 | 5142 |
| 2022-08-31 | 59.11 | $10.01 | 22936 |
| 2022-08-30 | 60.38 | $10.00 | 56135 |
| 2022-08-29 | 61.70 | $9.99 | 497 |
| 2022-08-26 | 63.10 | $9.99 | 1784 |
| 2022-08-25 | 64.90 | $9.99 | 1945 |
| 2022-08-24 | 66.79 | $9.99 | 624 |
| 2022-08-23 | 68.79 | $9.98 | 363 |
| 2022-08-22 | 70.27 | $10.00 | 847 |
| 2022-08-19 | 71.51 | $10.01 | 414512 |
| 2022-08-18 | 72.81 | $10.01 | 106 |
| 2022-08-17 | 73.69 | $9.98 | 350325 |
| 2022-08-16 | 74.66 | $9.98 | 130 |
| 2022-08-15 | 75.16 | $9.98 | 18602 |
| 2022-08-12 | 75.69 | $9.94 | 103 |
| 2022-08-11 | 76.46 | $9.98 | 3547 |
| 2022-08-10 | 76.62 | $9.98 | 37704 |
| 2022-08-09 | 76.79 | $9.96 | 29912 |
| 2022-08-08 | 77.03 | $9.96 | 196 |
| 2022-08-05 | 77.34 | $9.99 | 10648 |
| 2022-08-04 | 77.67 | $9.95 | 345001 |
| 2022-08-03 | 78.13 | $9.97 | 5414 |
| 2022-08-02 | 78.28 | $9.96 | 11716 |
| 2022-08-01 | 78.43 | $9.96 | 2497 |
| 2022-07-29 | 78.64 | $9.93 | 353800 |
| 2022-07-28 | 78.86 | $9.93 | 1216 |
| 2022-07-27 | 79.09 | $9.95 | 375 |
| 2022-07-26 | 79.37 | $9.97 | 250335 |
| 2022-07-25 | 79.39 | $9.99 | 975 |
| 2022-07-22 | 79.13 | $9.95 | 5223 |
| 2022-07-21 | 78.92 | $9.94 | 201 |
| 2022-07-20 | 78.73 | $9.94 | 6400 |
| 2022-07-19 | 78.53 | $9.93 | 465 |
| 2022-07-18 | 78.18 | $9.93 | 553 |
| 2022-07-15 | 77.82 | $9.93 | 1406 |
| 2022-07-14 | 77.46 | $9.93 | 35364 |
| 2022-07-13 | 77.09 | $9.93 | 125 |
| 2022-07-12 | 76.58 | $9.93 | 5345 |
| 2022-07-11 | 76.05 | $9.93 | 1708 |
| 2022-07-08 | 75.71 | $9.94 | 723 |
| 2022-07-07 | 75.35 | $9.93 | 3579 |
| 2022-07-06 | 74.97 | $9.93 | 244204 |
| 2022-07-05 | 74.58 | $9.91 | 46 |
| 2022-07-01 | 74.19 | $9.91 | 211 |
| 2022-06-30 | 73.79 | $9.94 | 25688 |
| 2022-06-29 | 73.36 | $9.91 | 2727 |
| 2022-06-28 | 72.92 | $9.91 | 2706 |
| 2022-06-27 | 72.54 | $9.91 | 2615 |
| 2022-06-24 | 72.14 | $9.92 | 88 |
| 2022-06-23 | 72.67 | $9.92 | 18677 |
| 2022-06-22 | 73.23 | $9.91 | 8339 |
| 2022-06-21 | 73.86 | $9.92 | 910 |
| 2022-06-17 | 74.37 | $9.92 | 323 |
| 2022-06-16 | 75.04 | $9.92 | 3354 |
| 2022-06-15 | 75.75 | $9.97 | 124 |
| 2022-06-14 | 75.80 | $9.93 | 220 |
| 2022-06-13 | 75.95 | $9.92 | 12285 |
| 2022-06-10 | 76.10 | $9.92 | 11115 |
| 2022-06-09 | 76.25 | $9.93 | 21104 |
| 2022-06-08 | 76.29 | $9.92 | 3705 |
| 2022-06-07 | 76.34 | $9.92 | 87072 |
| 2022-06-06 | 76.42 | $9.92 | 1.3M |
| 2022-06-03 | 76.51 | $9.90 | 7 |
| 2022-06-02 | 76.69 | $9.90 | 3 |
| 2022-06-01 | 76.88 | $9.90 | 223101 |
| 2022-05-31 | 77.08 | $9.89 | 5798 |
| 2022-05-27 | 77.37 | $9.90 | 119627 |
| 2022-05-26 | 77.37 | $9.89 | 1.0M |
| 2022-05-25 | 77.43 | $9.89 | 111942 |
| 2022-05-24 | 77.49 | $9.87 | 3539 |
| 2022-05-23 | 77.56 | $9.89 | 3862 |
| 2022-05-20 | 77.54 | $9.89 | 102612 |
| 2022-05-19 | 77.42 | $9.89 | 3466 |
| 2022-05-18 | 77.34 | $9.87 | 1 |
| 2022-05-17 | 77.30 | $9.87 | 656 |
| 2022-05-16 | 77.25 | $9.87 | 69005 |
| 2022-05-13 | 77.21 | $9.89 | 42841 |
| 2022-05-12 | 77.01 | $9.89 | 370685 |
| 2022-05-11 | 76.85 | $9.89 | 16448 |
| 2022-05-10 | 76.62 | $9.90 | 30481 |
| 2022-05-09 | 76.30 | $9.93 | 3508 |
| 2022-05-06 | 75.98 | $9.93 | 109462 |
| 2022-05-05 | 75.58 | $9.95 | 6606 |
| 2022-05-04 | 75.16 | $9.94 | 727 |
| 2022-05-03 | 74.74 | $9.95 | 302329 |
| 2022-05-02 | 74.25 | $9.94 | 257260 |
| 2022-04-29 | 73.74 | $9.91 | 6073 |
| 2022-04-28 | 73.20 | $9.94 | 2322 |
| 2022-04-27 | 72.73 | $9.93 | 4380 |
| 2022-04-26 | 72.27 | $9.92 | 2091 |
| 2022-04-25 | 71.75 | $9.94 | 200014 |
| 2022-04-22 | 71.23 | $9.94 | 5231 |
| 2022-04-21 | 70.67 | $9.95 | 2673 |
| 2022-04-20 | 70.09 | $9.95 | 33 |
| 2022-04-19 | 69.35 | $9.95 | 68783 |
| 2022-04-18 | 68.57 | $9.96 | 15711 |
| 2022-04-14 | 67.75 | $9.95 | 17428 |
| 2022-04-13 | 66.89 | $9.93 | 51310 |
| 2022-04-12 | 65.99 | $9.94 | 11931 |
| 2022-04-11 | 65.04 | $9.93 | 17774 |
| 2022-04-08 | 63.97 | $9.91 | 60419 |
| 2022-04-07 | 62.85 | $9.92 | 1415 |
| 2022-04-06 | 61.67 | $9.91 | 5564 |
| 2022-04-05 | 60.37 | $9.91 | 6203 |
| 2022-04-04 | 58.97 | $9.91 | 161 |
| 2022-04-01 | 57.50 | $9.91 | 155 |
| 2022-03-31 | 55.96 | $9.91 | 22773 |
| 2022-03-30 | 54.34 | $9.91 | 118143 |
| 2022-03-29 | 52.63 | $9.89 | 25903 |
| 2022-03-28 | 50.81 | $9.92 | 25957 |
| 2022-03-25 | 48.88 | $9.92 | 25247 |
| 2022-03-24 | 46.85 | $9.92 | 713993 |
| 2022-03-23 | 44.64 | $9.90 | 10220 |
| 2022-03-22 | 42.32 | $9.90 | 5616 |
| 2022-03-21 | 39.88 | $9.91 | 9992 |
| 2022-03-18 | 37.16 | $9.90 | 1089 |
| 2022-03-17 | 34.30 | $9.90 | 1266 |
| 2022-03-16 | 31.29 | $9.89 | 35007 |
| 2022-03-15 | 28.12 | $9.90 | 2738 |
| 2022-03-14 | 24.75 | $9.91 | 300365 |
| 2022-03-11 | 21.19 | $9.89 | 175524 |
| 2022-03-10 | 17.44 | $9.89 | 5268 |
| 2022-03-09 | 13.48 | $9.89 | 5619 |
| 2022-03-08 | 9.30 | $9.88 | 4202 |
| 2022-03-07 | 4.90 | $9.88 | 2899 |
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