Is Cactus Acquisition Corp. 1 Limited (CCTS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Cactus Acquisition Corp. 1 Limited (CCTS) research center and poll results.
NASDAQ : CCTS
Cactus Acquisition Corp. 1 Limited — Technical Indicators
$13.09 USD
$0 (0.0%)
- Volume
- 22.41K
- Average Volume
- 2K
- Market Capitalization
- $66.43M
- P/E Ratio
- -52.36
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $13.09
- Year Low
- $11.70
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.02
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
11.46
2025-07-14
Close Price
$11.59
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.86
Average
10.64
Maximum
11.62
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-07-14 | 11.46 | $11.59 | — |
| 2025-07-11 | 11.44 | $11.59 | — |
| 2025-07-10 | 11.42 | $11.59 | — |
| 2025-07-09 | 11.40 | $11.59 | — |
| 2025-07-08 | 11.37 | $11.59 | — |
| 2025-07-07 | 11.34 | $11.59 | — |
| 2025-07-03 | 11.32 | $11.59 | — |
| 2025-07-02 | 11.29 | $11.59 | — |
| 2025-07-01 | 11.26 | $11.59 | — |
| 2025-06-30 | 11.34 | $11.59 | — |
| 2025-06-27 | 11.31 | $11.59 | — |
| 2025-06-26 | 11.29 | $11.59 | — |
| 2025-06-25 | 11.26 | $11.59 | 300 |
| 2025-06-24 | 11.23 | $11.22 | — |
| 2025-06-23 | 11.23 | $11.22 | — |
| 2025-06-20 | 11.22 | $11.22 | — |
| 2025-06-18 | 11.21 | $11.22 | — |
| 2025-06-17 | 11.20 | $11.22 | — |
| 2025-06-16 | 11.19 | $11.22 | — |
| 2025-06-13 | 11.19 | $11.22 | — |
| 2025-06-12 | 11.18 | $11.22 | — |
| 2025-06-11 | 11.17 | $11.22 | — |
| 2025-02-14 | 11.26 | $11.06 | — |
| 2025-02-13 | 11.26 | $11.06 | — |
| 2025-02-12 | 11.26 | $11.06 | — |
| 2025-02-11 | 11.26 | $11.06 | — |
| 2025-02-10 | 11.26 | $11.06 | — |
| 2025-02-07 | 11.28 | $11.06 | — |
| 2025-02-06 | 11.30 | $13.09 | 22410 |
| 2025-02-05 | 11.21 | $11.06 | — |
| 2025-02-04 | 11.23 | $11.06 | — |
| 2025-02-03 | 11.24 | $11.06 | — |
| 2025-01-31 | 11.26 | $11.06 | — |
| 2025-01-30 | 11.28 | $11.06 | — |
| 2025-01-28 | 11.29 | $11.06 | — |
| 2025-01-27 | 11.31 | $11.06 | — |
| 2025-01-24 | 11.33 | $11.06 | — |
| 2025-01-23 | 11.34 | $11.06 | — |
| 2025-01-22 | 11.35 | $11.06 | — |
| 2025-01-21 | 11.35 | $11.06 | — |
| 2025-01-17 | 11.36 | $11.06 | — |
| 2025-01-16 | 11.36 | $13.09 | 22410 |
| 2025-01-15 | 11.27 | $11.06 | — |
| 2025-01-14 | 11.27 | $11.06 | — |
| 2025-01-13 | 11.26 | $11.06 | — |
| 2025-01-10 | 11.26 | $11.06 | — |
| 2024-12-12 | 11.25 | $11.39 | — |
| 2024-12-11 | 11.22 | $11.39 | — |
| 2024-12-10 | 11.20 | $11.39 | — |
| 2024-12-09 | 11.17 | $11.39 | — |
| 2024-12-06 | 11.16 | $11.39 | — |
| 2024-12-03 | 11.14 | $11.39 | — |
| 2024-12-02 | 11.22 | $11.39 | — |
| 2024-11-29 | 11.24 | $11.39 | — |
| 2024-11-27 | 11.25 | $11.39 | — |
| 2024-11-26 | 11.26 | $11.39 | — |
| 2024-11-25 | 11.27 | $11.39 | 299 |
| 2024-11-22 | 11.29 | $11.16 | — |
| 2024-11-21 | 11.31 | $11.16 | — |
| 2024-11-20 | 11.33 | $11.16 | — |
| 2024-11-19 | 11.35 | $11.16 | — |
| 2024-11-18 | 11.37 | $11.16 | — |
| 2024-11-15 | 11.38 | $11.16 | 124 |
| 2024-11-14 | 11.40 | $10.90 | — |
| 2024-11-13 | 11.43 | $10.90 | — |
| 2024-11-12 | 11.46 | $10.90 | — |
| 2024-11-11 | 11.49 | $10.90 | — |
| 2024-11-08 | 11.52 | $10.90 | 164 |
| 2024-11-07 | 11.55 | $10.88 | 3280 |
| 2024-11-06 | 11.58 | $11.06 | 261 |
| 2024-11-05 | 11.60 | $11.03 | 2285 |
| 2024-11-04 | 11.62 | $13.09 | 22410 |
| 2024-11-01 | 11.54 | $11.65 | — |
| 2024-10-31 | 11.54 | $11.65 | — |
| 2024-10-30 | 11.53 | $11.65 | 8544 |
| 2024-10-29 | 11.52 | $11.60 | 204 |
| 2024-10-28 | 11.52 | $11.64 | — |
| 2024-10-25 | 11.51 | $11.64 | 2200 |
| 2024-10-24 | 11.51 | $11.56 | 1302 |
| 2024-10-23 | 11.50 | $11.52 | — |
| 2024-10-22 | 11.50 | $11.52 | — |
| 2024-10-21 | 11.50 | $11.52 | — |
| 2024-10-18 | 11.50 | $11.52 | 100 |
| 2024-10-17 | 11.49 | $11.52 | 1000 |
| 2024-10-16 | 11.49 | $11.52 | 434 |
| 2024-10-15 | 11.48 | $11.50 | — |
| 2024-10-14 | 11.48 | $11.50 | 3400 |
| 2024-10-11 | 11.48 | $11.45 | — |
| 2024-10-10 | 11.48 | $11.45 | 204 |
| 2024-10-09 | 11.48 | $11.48 | 24200 |
| 2024-10-08 | 11.48 | $11.50 | — |
| 2024-10-07 | 11.47 | $11.50 | 229 |
| 2024-10-04 | 11.47 | $11.50 | — |
| 2024-10-03 | 11.47 | $11.50 | 144 |
| 2024-10-02 | 11.46 | $11.51 | — |
| 2024-10-01 | 11.46 | $11.51 | — |
| 2024-09-30 | 11.45 | $11.51 | — |
| 2024-09-27 | 11.45 | $11.51 | — |
| 2024-09-26 | 11.44 | $11.51 | — |
| 2024-09-25 | 11.44 | $11.51 | 7000 |
| 2024-09-24 | 11.44 | $11.45 | — |
| 2024-09-23 | 11.44 | $11.45 | — |
| 2024-09-20 | 11.44 | $11.45 | — |
| 2024-09-19 | 11.44 | $11.45 | — |
| 2024-09-18 | 11.44 | $11.45 | 405 |
| 2024-09-17 | 11.44 | $11.46 | 208 |
| 2024-09-16 | 11.43 | $11.46 | 1019 |
| 2024-09-13 | 11.43 | $11.45 | — |
| 2024-09-12 | 11.43 | $11.45 | 110 |
| 2024-09-11 | 11.43 | $11.44 | 14400 |
| 2024-09-10 | 11.43 | $11.41 | 17033 |
| 2024-09-09 | 11.43 | $11.45 | 14113 |
| 2024-09-06 | 11.43 | $11.40 | — |
| 2024-09-05 | 11.43 | $11.40 | — |
| 2024-09-04 | 11.43 | $11.40 | — |
| 2024-09-03 | 11.42 | $11.40 | 700 |
| 2024-08-30 | 11.43 | $11.41 | 265 |
| 2024-08-29 | 11.43 | $11.45 | 1243 |
| 2024-08-28 | 11.42 | $11.43 | 227 |
| 2024-08-27 | 11.42 | $11.45 | — |
| 2024-08-26 | 11.42 | $11.45 | — |
| 2024-08-23 | 11.42 | $11.45 | — |
| 2024-08-22 | 11.42 | $11.45 | — |
| 2024-08-21 | 11.42 | $11.45 | 402 |
| 2024-08-20 | 11.41 | $11.44 | 60529 |
| 2024-08-19 | 11.41 | $11.40 | 804 |
| 2024-08-16 | 11.41 | $11.44 | — |
| 2024-08-15 | 11.41 | $11.44 | — |
| 2024-08-14 | 11.40 | $11.44 | 448 |
| 2024-08-13 | 11.40 | $11.44 | 2100 |
| 2024-08-12 | 11.40 | $11.39 | — |
| 2024-08-09 | 11.40 | $11.39 | — |
| 2024-08-08 | 11.40 | $11.39 | — |
| 2024-08-07 | 11.40 | $11.39 | 400 |
| 2024-08-06 | 11.39 | $11.37 | 400 |
| 2024-08-05 | 11.39 | $11.44 | 2213 |
| 2024-08-02 | 11.39 | $11.42 | — |
| 2024-08-01 | 11.38 | $11.42 | — |
| 2024-07-31 | 11.39 | $11.42 | — |
| 2024-07-30 | 11.38 | $11.42 | — |
| 2024-07-29 | 11.38 | $11.42 | 3412 |
| 2024-07-26 | 11.38 | $11.41 | 4820 |
| 2024-07-25 | 11.39 | $11.41 | 700 |
| 2024-07-24 | 11.38 | $11.40 | 13200 |
| 2024-07-23 | 11.37 | $11.40 | 7512 |
| 2024-07-22 | 11.41 | $11.38 | 4617 |
| 2024-07-19 | 11.45 | $11.37 | 981 |
| 2024-07-18 | 11.45 | $11.37 | — |
| 2024-07-17 | 11.46 | $11.37 | 600 |
| 2024-07-16 | 11.46 | $11.37 | 2444 |
| 2024-07-15 | 11.47 | $11.34 | 502 |
| 2024-07-11 | 11.51 | $11.39 | 105 |
| 2024-07-10 | 11.54 | $11.40 | 238 |
| 2024-06-20 | 11.53 | $11.35 | 576 |
| 2024-06-14 | 11.53 | $11.25 | 327 |
| 2024-06-10 | 11.52 | $11.45 | 2070 |
| 2024-06-07 | 11.51 | $11.35 | 157 |
| 2024-06-06 | 11.50 | $11.45 | 2076 |
| 2024-06-04 | 11.49 | $11.25 | 105 |
| 2024-05-31 | 11.48 | $11.45 | 1500 |
| 2024-05-30 | 11.46 | $11.40 | 113 |
| 2024-05-29 | 11.44 | $11.55 | 1971 |
| 2024-05-28 | 11.42 | $11.24 | 646 |
| 2024-05-24 | 11.41 | $11.25 | 104 |
| 2024-05-20 | 11.41 | $12.20 | 523 |
| 2024-05-15 | 11.35 | $12.29 | 1409 |
| 2024-05-13 | 11.28 | $11.20 | 321 |
| 2024-05-10 | 11.27 | $11.55 | 258 |
| 2024-05-09 | 11.26 | $11.50 | 2 |
| 2024-05-07 | 11.25 | $11.50 | 1381 |
| 2024-05-06 | 11.24 | $12.20 | 6557 |
| 2024-05-03 | 11.20 | $12.00 | 16965 |
| 2024-04-24 | 11.16 | $11.21 | 7658 |
| 2024-04-23 | 11.17 | $11.22 | 100 |
| 2024-04-19 | 11.18 | $11.20 | 2839 |
| 2024-04-15 | 11.19 | $11.21 | 20483 |
| 2024-04-10 | 11.19 | $11.10 | 2031 |
| 2024-04-08 | 11.19 | $11.21 | 2254 |
| 2024-04-04 | 11.18 | $11.04 | 327 |
| 2024-04-03 | 11.18 | $11.07 | 634 |
| 2024-04-02 | 11.18 | $11.10 | 3907 |
| 2024-03-27 | 11.17 | $11.10 | 2500 |
| 2024-03-26 | 11.17 | $11.10 | 510 |
| 2024-03-25 | 11.16 | $11.10 | 10421 |
| 2024-03-15 | 11.16 | $11.00 | 64 |
| 2024-03-11 | 11.16 | $11.00 | 3469 |
| 2024-03-06 | 11.16 | $10.93 | 10634 |
| 2024-03-04 | 11.17 | $11.32 | 5341 |
| 2024-03-01 | 11.16 | $11.35 | 11051 |
| 2024-02-28 | 11.14 | $11.32 | 6415 |
| 2024-02-27 | 11.13 | $11.35 | — |
| 2024-02-26 | 11.11 | $11.35 | 100 |
| 2024-02-23 | 11.10 | $11.35 | 100 |
| 2024-02-22 | 11.08 | $11.35 | — |
| 2024-02-21 | 11.07 | $11.35 | — |
| 2024-02-20 | 11.05 | $11.35 | 2528 |
| 2024-02-16 | 11.04 | $11.05 | 67002 |
| 2024-02-15 | 11.03 | $11.05 | 200905 |
| 2024-02-14 | 11.03 | $11.01 | — |
| 2024-02-13 | 11.02 | $11.01 | — |
| 2024-02-12 | 11.02 | $11.01 | — |
| 2024-02-09 | 11.02 | $11.01 | — |
| 2024-02-08 | 11.01 | $11.01 | 119 |
| 2024-02-07 | 11.01 | $11.01 | 2362 |
| 2024-02-06 | 11.00 | $11.01 | 1314 |
| 2024-02-05 | 11.00 | $11.07 | — |
| 2024-02-02 | 10.99 | $11.07 | 200 |
| 2024-02-01 | 10.99 | $11.07 | 2953 |
| 2024-01-31 | 10.98 | $11.05 | 13298 |
| 2024-01-30 | 10.97 | $11.06 | 28509 |
| 2024-01-29 | 10.97 | $11.05 | 4016 |
| 2024-01-26 | 10.96 | $11.05 | — |
| 2024-01-25 | 10.95 | $11.05 | 101 |
| 2024-01-24 | 10.95 | $11.05 | 1125 |
| 2024-01-23 | 10.94 | $11.05 | 4735 |
| 2024-01-22 | 10.94 | $11.05 | 950 |
| 2024-01-19 | 10.93 | $10.93 | — |
| 2024-01-18 | 10.93 | $10.93 | — |
| 2024-01-17 | 10.93 | $10.93 | — |
| 2024-01-16 | 10.93 | $10.93 | — |
| 2024-01-12 | 10.93 | $10.93 | — |
| 2024-01-11 | 10.93 | $10.93 | — |
| 2024-01-10 | 10.93 | $10.93 | — |
| 2024-01-09 | 10.93 | $10.93 | — |
| 2024-01-08 | 10.93 | $10.93 | — |
| 2024-01-05 | 10.93 | $10.93 | — |
| 2024-01-04 | 10.93 | $10.93 | — |
| 2024-01-03 | 10.94 | $10.93 | — |
| 2024-01-02 | 10.95 | $10.93 | — |
| 2023-12-29 | 10.97 | $10.93 | — |
| 2023-12-28 | 10.97 | $10.93 | 100 |
| 2023-12-27 | 10.98 | $10.93 | 100 |
| 2023-12-26 | 11.00 | $10.93 | 102 |
| 2023-12-22 | 11.02 | $10.93 | 104 |
| 2023-12-21 | 11.05 | $10.93 | 100 |
| 2023-12-20 | 11.05 | $10.92 | — |
| 2023-12-19 | 11.05 | $10.92 | — |
| 2023-12-18 | 11.05 | $10.92 | — |
| 2023-12-15 | 11.05 | $10.92 | 100 |
| 2023-12-14 | 11.05 | $10.92 | — |
| 2023-12-13 | 11.05 | $10.92 | 606 |
| 2023-12-12 | 11.06 | $10.92 | — |
| 2023-12-11 | 11.06 | $10.92 | — |
| 2023-12-08 | 11.06 | $10.92 | 3250 |
| 2023-12-07 | 11.05 | $11.01 | 1288 |
| 2023-12-06 | 11.05 | $11.00 | 1413 |
| 2023-12-05 | 11.10 | $11.05 | 352 |
| 2023-12-04 | 11.09 | $11.20 | — |
| 2023-12-01 | 11.07 | $11.20 | 4142 |
| 2023-11-30 | 11.08 | $10.95 | 2214 |
| 2023-11-29 | 11.07 | $11.20 | 1525 |
| 2023-11-28 | 11.05 | $11.31 | 1859 |
| 2023-11-27 | 11.03 | $11.40 | 3126 |
| 2023-11-24 | 11.00 | $11.39 | 3748 |
| 2023-11-22 | 10.97 | $11.05 | 2358 |
| 2023-11-21 | 10.97 | $10.93 | 168 |
| 2023-11-20 | 10.96 | $10.92 | — |
| 2023-11-17 | 10.96 | $10.92 | 629 |
| 2023-11-16 | 10.96 | $10.94 | — |
| 2023-11-15 | 10.96 | $10.94 | — |
| 2023-11-14 | 10.95 | $10.94 | 2631 |
| 2023-11-13 | 10.95 | $10.93 | 9828 |
| 2023-11-10 | 10.95 | $10.90 | — |
| 2023-11-09 | 10.95 | $10.90 | — |
| 2023-11-08 | 10.95 | $10.90 | 111 |
| 2023-11-07 | 10.96 | $11.95 | 1638 |
| 2023-11-06 | 10.92 | $10.87 | — |
| 2023-11-03 | 10.93 | $10.87 | 1066 |
| 2023-11-02 | 10.94 | $11.30 | 1748 |
| 2023-11-01 | 10.92 | $10.83 | 1593 |
| 2023-10-31 | 10.93 | $10.90 | 4404 |
| 2023-10-30 | 10.94 | $10.75 | 813 |
| 2023-10-27 | 10.95 | $10.87 | 606843 |
| 2023-10-26 | 10.96 | $10.88 | 4845 |
| 2023-10-25 | 10.97 | $10.88 | — |
| 2023-10-24 | 10.99 | $10.88 | — |
| 2023-10-23 | 11.00 | $10.88 | — |
| 2023-10-20 | 10.99 | $10.88 | — |
| 2023-10-19 | 10.99 | $10.88 | — |
| 2023-10-18 | 10.99 | $10.88 | — |
| 2023-10-17 | 10.99 | $10.88 | — |
| 2023-10-16 | 10.99 | $10.88 | — |
| 2023-10-13 | 10.99 | $10.88 | 1654 |
| 2023-10-12 | 10.99 | $11.05 | — |
| 2023-10-11 | 10.99 | $11.05 | — |
| 2023-10-10 | 10.99 | $11.05 | — |
| 2023-10-09 | 10.98 | $11.05 | 200 |
| 2023-10-06 | 10.97 | $11.05 | — |
| 2023-10-05 | 10.97 | $11.05 | — |
| 2023-10-04 | 10.96 | $11.05 | 780 |
| 2023-10-03 | 10.95 | $11.03 | — |
| 2023-10-02 | 10.94 | $11.03 | — |
| 2023-09-29 | 10.93 | $11.03 | — |
| 2023-09-28 | 10.92 | $11.03 | 856 |
| 2023-09-27 | 10.90 | $11.29 | 930 |
| 2023-09-26 | 10.89 | $11.00 | 666 |
| 2023-09-25 | 10.88 | $10.79 | 3710 |
| 2023-09-22 | 10.88 | $10.83 | 2042 |
| 2023-09-21 | 10.88 | $10.86 | 13093 |
| 2023-09-20 | 10.88 | $10.90 | — |
| 2023-09-19 | 10.87 | $10.90 | — |
| 2023-09-18 | 10.87 | $10.90 | 7412 |
| 2023-09-15 | 10.86 | $10.94 | 7211 |
| 2023-09-14 | 10.85 | $10.95 | 6780 |
| 2023-09-13 | 10.85 | $11.00 | 1217 |
| 2023-09-12 | 10.84 | $10.95 | 7342 |
| 2023-09-11 | 10.82 | $10.90 | 6511 |
| 2023-09-08 | 10.81 | $10.91 | 3040 |
| 2023-09-07 | 10.80 | $10.84 | — |
| 2023-09-06 | 10.80 | $10.84 | 1600 |
| 2023-09-05 | 10.79 | $10.85 | 1320 |
| 2023-09-01 | 10.78 | $10.84 | 900 |
| 2023-08-31 | 10.77 | $10.79 | 300 |
| 2023-08-30 | 10.77 | $10.79 | 25205 |
| 2023-08-29 | 10.76 | $11.00 | 200 |
| 2023-08-28 | 10.74 | $10.88 | 54068 |
| 2023-08-25 | 10.73 | $10.79 | — |
| 2023-08-24 | 10.72 | $10.79 | — |
| 2023-08-23 | 10.72 | $10.79 | — |
| 2023-08-22 | 10.71 | $10.79 | — |
| 2023-08-21 | 10.70 | $10.79 | — |
| 2023-08-18 | 10.69 | $10.79 | — |
| 2023-08-17 | 10.69 | $10.79 | — |
| 2023-08-16 | 10.68 | $10.79 | 100 |
| 2023-08-15 | 10.67 | $10.79 | 1525 |
| 2023-08-14 | 10.66 | $10.70 | — |
| 2023-08-11 | 10.65 | $10.70 | — |
| 2023-08-10 | 10.65 | $10.70 | — |
| 2023-08-09 | 10.64 | $10.70 | — |
| 2023-08-08 | 10.64 | $10.70 | — |
| 2023-08-07 | 10.63 | $10.70 | — |
| 2023-08-03 | 10.63 | $10.70 | 9261 |
| 2023-08-02 | 10.62 | $10.70 | 1002 |
| 2023-08-01 | 10.62 | $10.64 | — |
| 2023-07-31 | 10.61 | $10.64 | 100 |
| 2023-07-28 | 10.61 | $10.64 | 100 |
| 2023-07-27 | 10.61 | $10.64 | — |
| 2023-07-26 | 10.61 | $10.64 | — |
| 2023-07-25 | 10.60 | $10.64 | 4715 |
| 2023-07-24 | 10.60 | $10.63 | — |
| 2023-07-21 | 10.60 | $10.63 | — |
| 2023-07-20 | 10.59 | $10.63 | — |
| 2023-07-19 | 10.59 | $10.63 | 700 |
| 2023-07-18 | 10.59 | $10.60 | — |
| 2023-07-17 | 10.58 | $10.60 | — |
| 2023-07-14 | 10.58 | $10.60 | — |
| 2023-07-13 | 10.58 | $10.60 | — |
| 2023-07-12 | 10.57 | $10.60 | — |
| 2023-07-10 | 10.57 | $10.60 | 250807 |
| 2023-07-07 | 10.56 | $10.59 | — |
| 2023-07-06 | 10.56 | $10.59 | — |
| 2023-07-05 | 10.55 | $10.59 | — |
| 2023-07-03 | 10.55 | $10.59 | — |
| 2023-06-26 | 10.54 | $10.59 | 101 |
| 2023-06-23 | 10.54 | $10.59 | 2839 |
| 2023-06-22 | 10.53 | $10.58 | — |
| 2023-06-21 | 10.53 | $10.58 | — |
| 2023-06-20 | 10.52 | $10.58 | — |
| 2023-06-16 | 10.52 | $10.58 | — |
| 2023-06-06 | 10.51 | $10.58 | 1616 |
| 2023-06-05 | 10.51 | $10.58 | — |
| 2023-06-02 | 10.50 | $10.58 | — |
| 2023-06-01 | 10.49 | $10.58 | 190 |
| 2023-05-31 | 10.49 | $10.52 | — |
| 2023-05-30 | 10.48 | $10.52 | — |
| 2023-05-26 | 10.48 | $10.52 | — |
| 2023-05-25 | 10.48 | $10.52 | — |
| 2023-05-23 | 10.47 | $10.52 | 2354 |
| 2023-05-22 | 10.47 | $10.51 | 1748 |
| 2023-05-19 | 10.47 | $10.49 | — |
| 2023-05-18 | 10.47 | $10.49 | 3340 |
| 2023-05-17 | 10.47 | $10.49 | — |
| 2023-05-16 | 10.47 | $10.49 | 412 |
| 2023-05-15 | 10.47 | $10.48 | — |
| 2023-05-12 | 10.47 | $10.48 | — |
| 2023-05-11 | 10.47 | $10.48 | 207 |
| 2023-05-10 | 10.47 | $10.49 | — |
| 2023-05-09 | 10.47 | $10.49 | 51138 |
| 2023-05-08 | 10.47 | $10.46 | 7432 |
| 2023-05-05 | 10.47 | $10.46 | 5620 |
| 2023-05-04 | 10.46 | $10.46 | 5257 |
| 2023-05-03 | 10.46 | $10.46 | 21202 |
| 2023-05-02 | 10.46 | $10.45 | 14434 |
| 2023-05-01 | 10.46 | $10.45 | 5322 |
| 2023-04-28 | 10.46 | $10.45 | 5606 |
| 2023-04-27 | 10.46 | $10.45 | 6385 |
| 2023-04-26 | 10.46 | $10.45 | 460 |
| 2023-04-25 | 10.46 | $10.44 | 145 |
| 2023-04-24 | 10.46 | $10.44 | 1869 |
| 2023-04-21 | 10.46 | $10.49 | 15351 |
| 2023-04-20 | 10.46 | $10.51 | 22098 |
| 2023-04-19 | 10.45 | $10.60 | 28160 |
| 2023-04-18 | 10.45 | $10.45 | 7107 |
| 2023-04-17 | 10.44 | $10.46 | 35419 |
| 2023-04-14 | 10.44 | $10.47 | 450739 |
| 2023-04-13 | 10.44 | $10.45 | 588866 |
| 2023-04-12 | 10.44 | $10.46 | 37421 |
| 2023-04-11 | 10.44 | $10.45 | 17450 |
| 2023-04-10 | 10.43 | $10.45 | 8973 |
| 2023-04-06 | 10.43 | $10.45 | — |
| 2023-04-05 | 10.43 | $10.45 | 248102 |
| 2023-04-04 | 10.43 | $10.44 | 2818 |
| 2023-04-03 | 10.43 | $10.44 | 2905 |
| 2023-03-31 | 10.43 | $10.44 | 203 |
| 2023-03-30 | 10.42 | $10.44 | 29208 |
| 2023-03-29 | 10.42 | $10.44 | — |
| 2023-03-28 | 10.42 | $10.44 | 65204 |
| 2023-03-27 | 10.42 | $10.44 | 107800 |
| 2023-03-24 | 10.42 | $10.43 | 100 |
| 2023-03-23 | 10.41 | $10.44 | 25402 |
| 2023-03-22 | 10.41 | $10.43 | 51342 |
| 2023-03-21 | 10.41 | $10.44 | 675300 |
| 2023-03-20 | 10.40 | $10.43 | 1210 |
| 2023-03-17 | 10.40 | $10.42 | 62886 |
| 2023-03-16 | 10.40 | $10.42 | 64200 |
| 2023-03-15 | 10.39 | $10.41 | 32565 |
| 2023-03-14 | 10.39 | $10.41 | 178586 |
| 2023-03-13 | 10.39 | $10.41 | 330 |
| 2023-03-10 | 10.39 | $10.42 | 30876 |
| 2023-03-09 | 10.38 | $10.42 | 1.2M |
| 2023-03-08 | 10.38 | $10.41 | 5403 |
| 2023-03-07 | 10.38 | $10.41 | 472951 |
| 2023-03-06 | 10.37 | $10.41 | 50620 |
| 2023-03-03 | 10.37 | $10.40 | 11156 |
| 2023-03-02 | 10.37 | $10.40 | 80898 |
| 2023-03-01 | 10.36 | $10.40 | 76556 |
| 2023-02-28 | 10.36 | $10.40 | 34784 |
| 2023-02-27 | 10.36 | $10.40 | 500 |
| 2023-02-24 | 10.36 | $10.38 | 754 |
| 2023-02-23 | 10.35 | $10.38 | 100 |
| 2023-02-22 | 10.35 | $10.36 | — |
| 2023-02-21 | 10.35 | $10.36 | 2 |
| 2023-02-17 | 10.35 | $10.36 | — |
| 2023-02-16 | 10.35 | $10.36 | 100 |
| 2023-02-15 | 10.34 | $10.36 | 99 |
| 2023-02-14 | 10.34 | $10.36 | — |
| 2023-02-13 | 10.34 | $10.36 | 9283 |
| 2023-02-10 | 10.33 | $10.35 | 2290 |
| 2023-02-09 | 10.33 | $10.35 | 42 |
| 2023-02-08 | 10.33 | $10.35 | 158 |
| 2023-02-07 | 10.33 | $10.36 | 11075 |
| 2023-02-06 | 10.32 | $10.36 | 200 |
| 2023-02-03 | 10.32 | $10.35 | — |
| 2023-02-02 | 10.32 | $10.35 | 113590 |
| 2023-02-01 | 10.31 | $10.34 | 150500 |
| 2023-01-31 | 10.31 | $10.33 | 461800 |
| 2023-01-30 | 10.31 | $10.35 | 1.2M |
| 2023-01-27 | 10.30 | $10.35 | 5044 |
| 2023-01-26 | 10.30 | $10.34 | 855211 |
| 2023-01-25 | 10.29 | $10.33 | 104167 |
| 2023-01-24 | 10.29 | $10.32 | — |
| 2023-01-23 | 10.29 | $10.32 | 308899 |
| 2023-01-20 | 10.28 | $10.32 | 241804 |
| 2023-01-19 | 10.28 | $10.32 | 404909 |
| 2023-01-18 | 10.27 | $10.30 | 16 |
| 2023-01-17 | 10.27 | $10.30 | 117 |
| 2023-01-13 | 10.27 | $10.29 | — |
| 2023-01-12 | 10.26 | $10.29 | 103024 |
| 2023-01-11 | 10.26 | $10.32 | — |
| 2023-01-10 | 10.26 | $10.32 | 5675 |
| 2023-01-09 | 10.25 | $10.29 | 211 |
| 2023-01-06 | 10.25 | $10.29 | 389525 |
| 2023-01-05 | 10.25 | $10.28 | 54400 |
| 2023-01-04 | 10.24 | $10.27 | 66562 |
| 2023-01-03 | 10.24 | $10.26 | 100 |
| 2022-12-30 | 10.24 | $10.26 | 200 |
| 2022-12-29 | 10.24 | $10.26 | 100 |
| 2022-12-28 | 10.23 | $10.26 | 50101 |
| 2022-12-27 | 10.23 | $10.26 | 200 |
| 2022-12-23 | 10.22 | $10.25 | 300 |
| 2022-12-22 | 10.22 | $10.26 | 2501 |
| 2022-12-21 | 10.22 | $10.24 | 200 |
| 2022-12-20 | 10.21 | $10.24 | 446 |
| 2022-12-19 | 10.21 | $10.24 | 74531 |
| 2022-12-16 | 10.21 | $10.23 | 234 |
| 2022-12-15 | 10.20 | $10.23 | 1168 |
| 2022-12-14 | 10.20 | $10.23 | — |
| 2022-12-13 | 10.20 | $10.23 | 1711 |
| 2022-12-12 | 10.19 | $10.25 | — |
| 2022-12-09 | 10.19 | $10.25 | — |
| 2022-12-08 | 10.18 | $10.25 | 1000 |
| 2022-12-07 | 10.18 | $10.22 | 120000 |
| 2022-12-06 | 10.18 | $10.22 | 1006 |
| 2022-12-05 | 10.17 | $10.20 | 1 |
| 2022-12-02 | 10.17 | $10.20 | — |
| 2022-12-01 | 10.17 | $10.20 | 3212 |
| 2022-11-30 | 10.16 | $10.20 | 6030 |
| 2022-11-29 | 10.16 | $10.18 | — |
| 2022-11-28 | 10.16 | $10.18 | — |
| 2022-11-25 | 10.16 | $10.18 | 805 |
| 2022-11-23 | 10.16 | $10.19 | 1405 |
| 2022-11-22 | 10.15 | $10.19 | 5 |
| 2022-11-21 | 10.15 | $10.19 | 57122 |
| 2022-11-18 | 10.15 | $10.16 | — |
| 2022-11-17 | 10.14 | $10.16 | 5 |
| 2022-11-16 | 10.14 | $10.16 | — |
| 2022-11-15 | 10.14 | $10.16 | 5 |
| 2022-11-14 | 10.13 | $10.16 | 100 |
| 2022-11-11 | 10.13 | $10.16 | 157 |
| 2022-11-10 | 10.13 | $10.15 | 5 |
| 2022-11-09 | 10.12 | $10.15 | — |
| 2022-11-08 | 10.12 | $10.15 | — |
| 2022-11-07 | 10.11 | $10.15 | 78380 |
| 2022-11-04 | 10.11 | $10.15 | — |
| 2022-11-03 | 10.11 | $10.15 | — |
| 2022-11-02 | 10.10 | $10.15 | — |
| 2022-11-01 | 10.10 | $10.15 | 48678 |
| 2022-10-31 | 10.09 | $10.14 | — |
| 2022-10-28 | 10.09 | $10.14 | 18711 |
| 2022-10-27 | 10.09 | $10.13 | 31532 |
| 2022-10-26 | 10.08 | $10.12 | — |
| 2022-10-25 | 10.08 | $10.12 | 16 |
| 2022-10-24 | 10.08 | $10.12 | 2417 |
| 2022-10-21 | 10.07 | $10.12 | 1026 |
| 2022-10-20 | 10.07 | $10.12 | 845 |
| 2022-10-19 | 10.07 | $10.10 | 88617 |
| 2022-10-18 | 10.07 | $10.08 | 65133 |
| 2022-10-17 | 10.07 | $10.08 | 616 |
| 2022-10-14 | 10.07 | $10.07 | 200 |
| 2022-10-13 | 10.06 | $10.07 | 100 |
| 2022-10-12 | 10.06 | $10.07 | — |
| 2022-10-11 | 10.06 | $10.07 | 318988 |
| 2022-10-10 | 10.06 | $10.07 | 4 |
| 2022-10-07 | 10.06 | $10.07 | 52 |
| 2022-10-06 | 10.06 | $10.07 | 4 |
| 2022-10-05 | 10.06 | $10.07 | — |
| 2022-10-04 | 10.06 | $10.07 | 204765 |
| 2022-10-03 | 10.06 | $10.06 | 2500 |
| 2022-09-30 | 10.06 | $10.05 | — |
| 2022-09-29 | 10.06 | $10.05 | 1426 |
| 2022-09-28 | 10.05 | $10.06 | — |
| 2022-09-27 | 10.05 | $10.06 | 44816 |
| 2022-09-26 | 10.05 | $10.07 | — |
| 2022-09-23 | 10.05 | $10.07 | 374 |
| 2022-09-22 | 10.05 | $10.09 | 203 |
| 2022-09-21 | 10.05 | $10.08 | 157185 |
| 2022-09-20 | 10.04 | $10.05 | 22700 |
| 2022-09-19 | 10.04 | $10.04 | 2606 |
| 2022-09-16 | 10.04 | $10.04 | 2606 |
| 2022-09-15 | 10.04 | $10.06 | 22696 |
| 2022-09-14 | 10.04 | $10.05 | 5201 |
| 2022-09-13 | 10.04 | $10.06 | 91027 |
| 2022-09-12 | 10.03 | $10.05 | 40012 |
| 2022-09-09 | 10.03 | $10.05 | — |
| 2022-09-08 | 10.03 | $10.05 | 3304 |
| 2022-09-07 | 10.03 | $10.05 | 201 |
| 2022-09-06 | 10.03 | $10.04 | 41419 |
| 2022-09-02 | 10.02 | $10.04 | 1 |
| 2022-09-01 | 10.02 | $10.04 | — |
| 2022-08-31 | 10.02 | $10.04 | — |
| 2022-08-30 | 10.02 | $10.04 | — |
| 2022-08-29 | 10.02 | $10.04 | 5 |
| 2022-08-26 | 10.02 | $10.04 | — |
| 2022-08-25 | 10.01 | $10.04 | — |
| 2022-08-24 | 10.01 | $10.04 | 74024 |
| 2022-08-23 | 10.01 | $10.03 | 4522 |
| 2022-08-22 | 10.00 | $10.02 | 200 |
| 2022-08-19 | 10.00 | $10.02 | 61446 |
| 2022-08-18 | 10.00 | $10.00 | 6 |
| 2022-08-17 | 10.00 | $10.00 | 210776 |
| 2022-08-16 | 10.00 | $10.02 | 159997 |
| 2022-08-15 | 9.99 | $10.01 | 21728 |
| 2022-08-12 | 9.99 | $10.01 | — |
| 2022-08-11 | 9.98 | $10.01 | 200 |
| 2022-08-10 | 9.98 | $10.01 | 24088 |
| 2022-08-09 | 9.98 | $10.01 | 200 |
| 2022-08-08 | 9.98 | $10.01 | 1 |
| 2022-08-05 | 9.97 | $10.01 | 10100 |
| 2022-08-04 | 9.97 | $10.01 | 76 |
| 2022-08-03 | 9.97 | $10.01 | 6605 |
| 2022-08-02 | 9.97 | $10.01 | — |
| 2022-08-01 | 9.96 | $10.01 | 90797 |
| 2022-07-29 | 9.96 | $9.99 | 102 |
| 2022-07-28 | 9.96 | $9.98 | 122 |
| 2022-07-27 | 9.96 | $9.98 | — |
| 2022-07-26 | 9.96 | $9.98 | 1 |
| 2022-07-25 | 9.95 | $9.98 | 25 |
| 2022-07-22 | 9.95 | $9.98 | 128518 |
| 2022-07-21 | 9.95 | $9.97 | 1486 |
| 2022-07-20 | 9.95 | $9.94 | — |
| 2022-07-19 | 9.95 | $9.94 | 2250 |
| 2022-07-18 | 9.95 | $9.94 | 51 |
| 2022-07-15 | 9.95 | $9.94 | 506 |
| 2022-07-14 | 9.95 | $9.95 | — |
| 2022-07-13 | 9.95 | $9.95 | 52 |
| 2022-07-12 | 9.95 | $9.95 | 500 |
| 2022-07-11 | 9.95 | $9.95 | 74842 |
| 2022-07-08 | 9.95 | $9.97 | — |
| 2022-07-07 | 9.95 | $9.97 | 50 |
| 2022-07-06 | 9.95 | $9.97 | — |
| 2022-07-05 | 9.95 | $9.97 | 111976 |
| 2022-07-01 | 9.94 | $9.96 | — |
| 2022-06-30 | 9.94 | $9.96 | 3210 |
| 2022-06-29 | 9.94 | $9.94 | 102 |
| 2022-06-28 | 9.94 | $9.94 | 1 |
| 2022-06-27 | 9.94 | $9.94 | — |
| 2022-06-24 | 9.94 | $9.94 | 52 |
| 2022-06-23 | 9.94 | $9.94 | 6 |
| 2022-06-22 | 9.94 | $9.94 | 17466 |
| 2022-06-21 | 9.94 | $9.96 | 2310 |
| 2022-06-17 | 9.94 | $9.94 | 254 |
| 2022-06-16 | 9.94 | $9.95 | 3759 |
| 2022-06-15 | 9.94 | $9.95 | 10324 |
| 2022-06-14 | 9.94 | $9.94 | 161519 |
| 2022-06-13 | 9.94 | $9.95 | 10614 |
| 2022-06-10 | 9.94 | $9.95 | 10103 |
| 2022-06-09 | 9.94 | $9.94 | 175804 |
| 2022-06-08 | 9.94 | $9.94 | 8611 |
| 2022-06-07 | 9.94 | $9.94 | 1438 |
| 2022-06-06 | 9.94 | $9.93 | 5 |
| 2022-06-03 | 9.94 | $9.93 | 108 |
| 2022-06-02 | 9.95 | $9.95 | 5 |
| 2022-06-01 | 9.95 | $9.95 | 392 |
| 2022-05-31 | 9.95 | $9.92 | — |
| 2022-05-27 | 9.95 | $9.92 | — |
| 2022-05-26 | 9.95 | $9.92 | — |
| 2022-05-25 | 9.95 | $9.92 | — |
| 2022-05-24 | 9.96 | $9.92 | 1 |
| 2022-05-23 | 9.96 | $9.92 | 947 |
| 2022-05-20 | 9.96 | $9.95 | — |
| 2022-05-19 | 9.96 | $9.95 | 205 |
| 2022-05-18 | 9.96 | $9.95 | 5 |
| 2022-05-17 | 9.96 | $9.95 | — |
| 2022-05-16 | 9.96 | $9.95 | 5 |
| 2022-05-13 | 9.96 | $9.95 | 430 |
| 2022-05-12 | 9.96 | $9.95 | — |
| 2022-05-11 | 9.96 | $9.95 | 26388 |
| 2022-05-10 | 9.96 | $9.98 | — |
| 2022-05-09 | 9.95 | $9.98 | — |
| 2022-05-06 | 9.95 | $9.98 | 337355 |
| 2022-05-05 | 9.95 | $9.96 | 41600 |
| 2022-05-04 | 9.95 | $9.97 | 336093 |
| 2022-05-03 | 9.95 | $9.97 | 21662 |
| 2022-05-02 | 9.94 | $9.97 | 7300 |
| 2022-04-29 | 9.94 | $9.97 | 17283 |
| 2022-04-28 | 9.94 | $9.95 | 368138 |
| 2022-04-27 | 9.94 | $9.95 | 930 |
| 2022-04-26 | 9.94 | $9.97 | — |
| 2022-04-25 | 9.93 | $9.97 | 952 |
| 2022-04-22 | 9.93 | $9.94 | 149 |
| 2022-04-21 | 9.93 | $9.94 | — |
| 2022-04-20 | 9.93 | $9.94 | 500000 |
| 2022-04-19 | 9.92 | $9.93 | — |
| 2022-04-18 | 9.92 | $9.93 | 3 |
| 2022-04-14 | 9.92 | $9.93 | — |
| 2022-04-13 | 9.92 | $9.93 | 42 |
| 2022-04-12 | 9.92 | $9.93 | — |
| 2022-04-11 | 9.92 | $9.93 | — |
| 2022-04-08 | 9.92 | $9.93 | 7466 |
| 2022-04-07 | 9.92 | $9.92 | — |
| 2022-04-06 | 9.92 | $9.92 | 200 |
| 2022-04-05 | 9.92 | $9.96 | 5600 |
| 2022-04-04 | 9.92 | $9.94 | — |
| 2022-04-01 | 9.91 | $9.94 | 26 |
| 2022-03-31 | 9.91 | $9.94 | 16521 |
| 2022-03-30 | 9.91 | $9.91 | — |
| 2022-03-29 | 9.91 | $9.91 | — |
| 2022-03-28 | 9.91 | $9.91 | 27 |
| 2022-03-25 | 9.91 | $9.91 | — |
| 2022-03-24 | 9.90 | $9.91 | 1600 |
| 2022-03-23 | 9.90 | $9.88 | — |
| 2022-03-22 | 9.90 | $9.88 | — |
| 2022-03-21 | 9.90 | $9.88 | 1652 |
| 2022-03-18 | 9.90 | $9.92 | — |
| 2022-03-17 | 9.90 | $9.92 | — |
| 2022-03-16 | 9.90 | $9.92 | — |
| 2022-03-15 | 9.90 | $9.92 | — |
| 2022-03-14 | 9.90 | $9.92 | — |
| 2022-03-11 | 9.89 | $9.92 | 62843 |
| 2022-03-10 | 9.89 | $9.92 | — |
| 2022-03-09 | 9.89 | $9.92 | 1084 |
| 2022-03-08 | 9.89 | $9.93 | — |
| 2022-03-07 | 9.89 | $9.93 | 338939 |
| 2022-03-04 | 9.89 | $9.90 | 10083 |
| 2022-03-03 | 9.88 | $9.90 | 3303 |
| 2022-03-02 | 9.88 | $9.90 | 1309 |
| 2022-03-01 | 9.88 | $9.89 | 181400 |
| 2022-02-28 | 9.88 | $9.87 | 8473 |
| 2022-02-25 | 9.88 | $9.85 | 920 |
| 2022-02-24 | 9.88 | $9.88 | — |
| 2022-02-23 | 9.87 | $9.88 | — |
| 2022-02-22 | 9.87 | $9.88 | 3 |
| 2022-02-18 | 9.87 | $9.88 | — |
| 2022-02-17 | 9.86 | $9.88 | — |
| 2022-02-16 | 9.86 | $9.88 | — |
| 2022-02-15 | 9.87 | $9.88 | 4104 |
| 2022-02-14 | 9.87 | $9.89 | 1 |
| 2022-02-11 | 9.88 | $9.89 | — |
| 2022-02-10 | 9.89 | $9.89 | 6 |
| 2022-02-09 | 9.89 | $9.89 | 2 |
| 2022-02-08 | 9.89 | $9.89 | — |
| 2022-02-07 | 9.90 | $9.89 | — |
| 2022-02-04 | 9.91 | $9.89 | 8 |
| 2022-02-03 | 9.91 | $9.89 | 1600 |
| 2022-02-02 | 9.90 | $9.88 | 1658 |
| 2022-02-01 | 9.90 | $9.90 | 9663 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
11.49
2025-07-14
Close Price
$11.59
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.88
Average
10.64
Maximum
11.71
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-07-14 | 11.49 | $11.59 | — |
| 2025-07-11 | 11.48 | $11.59 | — |
| 2025-07-10 | 11.47 | $11.59 | — |
| 2025-07-09 | 11.45 | $11.59 | — |
| 2025-07-08 | 11.44 | $11.59 | — |
| 2025-07-07 | 11.42 | $11.59 | — |
| 2025-07-03 | 11.41 | $11.59 | — |
| 2025-07-02 | 11.39 | $11.59 | — |
| 2025-07-01 | 11.37 | $11.59 | — |
| 2025-06-30 | 11.34 | $11.59 | — |
| 2025-06-27 | 11.32 | $11.59 | — |
| 2025-06-26 | 11.29 | $11.59 | — |
| 2025-06-25 | 11.26 | $11.59 | 300 |
| 2025-06-24 | 11.22 | $11.22 | — |
| 2025-06-23 | 11.22 | $11.22 | — |
| 2025-06-20 | 11.22 | $11.22 | — |
| 2025-06-18 | 11.22 | $11.22 | — |
| 2025-06-17 | 11.22 | $11.22 | — |
| 2025-06-16 | 11.22 | $11.22 | — |
| 2025-06-13 | 11.22 | $11.22 | — |
| 2025-06-12 | 11.22 | $11.22 | — |
| 2025-06-11 | 11.22 | $11.22 | — |
| 2025-02-14 | 11.22 | $11.06 | — |
| 2025-02-13 | 11.24 | $11.06 | — |
| 2025-02-12 | 11.26 | $11.06 | — |
| 2025-02-11 | 11.28 | $11.06 | — |
| 2025-02-10 | 11.30 | $11.06 | — |
| 2025-02-07 | 11.32 | $11.06 | — |
| 2025-02-06 | 11.35 | $13.09 | 22410 |
| 2025-02-05 | 11.17 | $11.06 | — |
| 2025-02-04 | 11.18 | $11.06 | — |
| 2025-02-03 | 11.19 | $11.06 | — |
| 2025-01-31 | 11.21 | $11.06 | — |
| 2025-01-30 | 11.22 | $11.06 | — |
| 2025-01-28 | 11.24 | $11.06 | — |
| 2025-01-27 | 11.26 | $11.06 | — |
| 2025-01-24 | 11.28 | $11.06 | — |
| 2025-01-23 | 11.30 | $11.06 | — |
| 2025-01-22 | 11.33 | $11.06 | — |
| 2025-01-21 | 11.35 | $11.06 | — |
| 2025-01-17 | 11.39 | $11.06 | — |
| 2025-01-16 | 11.42 | $13.09 | 22410 |
| 2025-01-15 | 11.24 | $11.06 | — |
| 2025-01-14 | 11.26 | $11.06 | — |
| 2025-01-13 | 11.29 | $11.06 | — |
| 2025-01-10 | 11.31 | $11.06 | — |
| 2024-12-12 | 11.33 | $11.39 | — |
| 2024-12-11 | 11.33 | $11.39 | — |
| 2024-12-10 | 11.32 | $11.39 | — |
| 2024-12-09 | 11.32 | $11.39 | — |
| 2024-12-06 | 11.31 | $11.39 | — |
| 2024-12-03 | 11.30 | $11.39 | — |
| 2024-12-02 | 11.29 | $11.39 | — |
| 2024-11-29 | 11.28 | $11.39 | — |
| 2024-11-27 | 11.27 | $11.39 | — |
| 2024-11-26 | 11.25 | $11.39 | — |
| 2024-11-25 | 11.24 | $11.39 | 299 |
| 2024-11-22 | 11.22 | $11.16 | — |
| 2024-11-21 | 11.23 | $11.16 | — |
| 2024-11-20 | 11.24 | $11.16 | — |
| 2024-11-19 | 11.25 | $11.16 | — |
| 2024-11-18 | 11.26 | $11.16 | — |
| 2024-11-15 | 11.27 | $11.16 | 124 |
| 2024-11-14 | 11.28 | $10.90 | — |
| 2024-11-13 | 11.32 | $10.90 | — |
| 2024-11-12 | 11.36 | $10.90 | — |
| 2024-11-11 | 11.41 | $10.90 | — |
| 2024-11-08 | 11.46 | $10.90 | 164 |
| 2024-11-07 | 11.52 | $10.88 | 3280 |
| 2024-11-06 | 11.59 | $11.06 | 261 |
| 2024-11-05 | 11.65 | $11.03 | 2285 |
| 2024-11-04 | 11.71 | $13.09 | 22410 |
| 2024-11-01 | 11.57 | $11.65 | — |
| 2024-10-31 | 11.56 | $11.65 | — |
| 2024-10-30 | 11.55 | $11.65 | 8544 |
| 2024-10-29 | 11.54 | $11.60 | 204 |
| 2024-10-28 | 11.53 | $11.64 | — |
| 2024-10-25 | 11.52 | $11.64 | 2200 |
| 2024-10-24 | 11.50 | $11.56 | 1302 |
| 2024-10-23 | 11.50 | $11.52 | — |
| 2024-10-22 | 11.50 | $11.52 | — |
| 2024-10-21 | 11.49 | $11.52 | — |
| 2024-10-18 | 11.49 | $11.52 | 100 |
| 2024-10-17 | 11.49 | $11.52 | 1000 |
| 2024-10-16 | 11.48 | $11.52 | 434 |
| 2024-10-15 | 11.48 | $11.50 | — |
| 2024-10-14 | 11.48 | $11.50 | 3400 |
| 2024-10-11 | 11.48 | $11.45 | — |
| 2024-10-10 | 11.48 | $11.45 | 204 |
| 2024-10-09 | 11.48 | $11.48 | 24200 |
| 2024-10-08 | 11.48 | $11.50 | — |
| 2024-10-07 | 11.48 | $11.50 | 229 |
| 2024-10-04 | 11.48 | $11.50 | — |
| 2024-10-03 | 11.47 | $11.50 | 144 |
| 2024-10-02 | 11.47 | $11.51 | — |
| 2024-10-01 | 11.47 | $11.51 | — |
| 2024-09-30 | 11.46 | $11.51 | — |
| 2024-09-27 | 11.46 | $11.51 | — |
| 2024-09-26 | 11.45 | $11.51 | — |
| 2024-09-25 | 11.45 | $11.51 | 7000 |
| 2024-09-24 | 11.44 | $11.45 | — |
| 2024-09-23 | 11.44 | $11.45 | — |
| 2024-09-20 | 11.44 | $11.45 | — |
| 2024-09-19 | 11.44 | $11.45 | — |
| 2024-09-18 | 11.44 | $11.45 | 405 |
| 2024-09-17 | 11.43 | $11.46 | 208 |
| 2024-09-16 | 11.43 | $11.46 | 1019 |
| 2024-09-13 | 11.43 | $11.45 | — |
| 2024-09-12 | 11.43 | $11.45 | 110 |
| 2024-09-11 | 11.42 | $11.44 | 14400 |
| 2024-09-10 | 11.42 | $11.41 | 17033 |
| 2024-09-09 | 11.42 | $11.45 | 14113 |
| 2024-09-06 | 11.42 | $11.40 | — |
| 2024-09-05 | 11.42 | $11.40 | — |
| 2024-09-04 | 11.42 | $11.40 | — |
| 2024-09-03 | 11.43 | $11.40 | 700 |
| 2024-08-30 | 11.43 | $11.41 | 265 |
| 2024-08-29 | 11.43 | $11.45 | 1243 |
| 2024-08-28 | 11.43 | $11.43 | 227 |
| 2024-08-27 | 11.43 | $11.45 | — |
| 2024-08-26 | 11.43 | $11.45 | — |
| 2024-08-23 | 11.42 | $11.45 | — |
| 2024-08-22 | 11.42 | $11.45 | — |
| 2024-08-21 | 11.42 | $11.45 | 402 |
| 2024-08-20 | 11.41 | $11.44 | 60529 |
| 2024-08-19 | 11.41 | $11.40 | 804 |
| 2024-08-16 | 11.41 | $11.44 | — |
| 2024-08-15 | 11.41 | $11.44 | — |
| 2024-08-14 | 11.41 | $11.44 | 448 |
| 2024-08-13 | 11.40 | $11.44 | 2100 |
| 2024-08-12 | 11.40 | $11.39 | — |
| 2024-08-09 | 11.40 | $11.39 | — |
| 2024-08-08 | 11.40 | $11.39 | — |
| 2024-08-07 | 11.40 | $11.39 | 400 |
| 2024-08-06 | 11.41 | $11.37 | 400 |
| 2024-08-05 | 11.41 | $11.44 | 2213 |
| 2024-08-02 | 11.41 | $11.42 | — |
| 2024-08-01 | 11.40 | $11.42 | — |
| 2024-07-31 | 11.40 | $11.42 | — |
| 2024-07-30 | 11.40 | $11.42 | — |
| 2024-07-29 | 11.40 | $11.42 | 3412 |
| 2024-07-26 | 11.40 | $11.41 | 4820 |
| 2024-07-25 | 11.39 | $11.41 | 700 |
| 2024-07-24 | 11.39 | $11.40 | 13200 |
| 2024-07-23 | 11.39 | $11.40 | 7512 |
| 2024-07-22 | 11.39 | $11.38 | 4617 |
| 2024-07-19 | 11.39 | $11.37 | 981 |
| 2024-07-18 | 11.40 | $11.37 | — |
| 2024-07-17 | 11.40 | $11.37 | 600 |
| 2024-07-16 | 11.40 | $11.37 | 2444 |
| 2024-07-15 | 11.40 | $11.34 | 502 |
| 2024-07-11 | 11.41 | $11.39 | 105 |
| 2024-07-10 | 11.41 | $11.40 | 238 |
| 2024-06-20 | 11.41 | $11.35 | 576 |
| 2024-06-14 | 11.42 | $11.25 | 327 |
| 2024-06-10 | 11.44 | $11.45 | 2070 |
| 2024-06-07 | 11.44 | $11.35 | 157 |
| 2024-06-06 | 11.45 | $11.45 | 2076 |
| 2024-06-04 | 11.45 | $11.25 | 105 |
| 2024-05-31 | 11.47 | $11.45 | 1500 |
| 2024-05-30 | 11.47 | $11.40 | 113 |
| 2024-05-29 | 11.48 | $11.55 | 1971 |
| 2024-05-28 | 11.47 | $11.24 | 646 |
| 2024-05-24 | 11.49 | $11.25 | 104 |
| 2024-05-20 | 11.52 | $12.20 | 523 |
| 2024-05-15 | 11.45 | $12.29 | 1409 |
| 2024-05-13 | 11.36 | $11.20 | 321 |
| 2024-05-10 | 11.38 | $11.55 | 258 |
| 2024-05-09 | 11.36 | $11.50 | 2 |
| 2024-05-07 | 11.34 | $11.50 | 1381 |
| 2024-05-06 | 11.33 | $12.20 | 6557 |
| 2024-05-03 | 11.23 | $12.00 | 16965 |
| 2024-04-24 | 11.15 | $11.21 | 7658 |
| 2024-04-23 | 11.15 | $11.22 | 100 |
| 2024-04-19 | 11.14 | $11.20 | 2839 |
| 2024-04-15 | 11.13 | $11.21 | 20483 |
| 2024-04-10 | 11.13 | $11.10 | 2031 |
| 2024-04-08 | 11.13 | $11.21 | 2254 |
| 2024-04-04 | 11.12 | $11.04 | 327 |
| 2024-04-03 | 11.13 | $11.07 | 634 |
| 2024-04-02 | 11.13 | $11.10 | 3907 |
| 2024-03-27 | 11.14 | $11.10 | 2500 |
| 2024-03-26 | 11.14 | $11.10 | 510 |
| 2024-03-25 | 11.15 | $11.10 | 10421 |
| 2024-03-15 | 11.15 | $11.00 | 64 |
| 2024-03-11 | 11.17 | $11.00 | 3469 |
| 2024-03-06 | 11.18 | $10.93 | 10634 |
| 2024-03-04 | 11.21 | $11.32 | 5341 |
| 2024-03-01 | 11.20 | $11.35 | 11051 |
| 2024-02-28 | 11.18 | $11.32 | 6415 |
| 2024-02-27 | 11.17 | $11.35 | — |
| 2024-02-26 | 11.15 | $11.35 | 100 |
| 2024-02-23 | 11.13 | $11.35 | 100 |
| 2024-02-22 | 11.11 | $11.35 | — |
| 2024-02-21 | 11.08 | $11.35 | — |
| 2024-02-20 | 11.05 | $11.35 | 2528 |
| 2024-02-16 | 11.02 | $11.05 | 67002 |
| 2024-02-15 | 11.02 | $11.05 | 200905 |
| 2024-02-14 | 11.01 | $11.01 | — |
| 2024-02-13 | 11.01 | $11.01 | — |
| 2024-02-12 | 11.02 | $11.01 | — |
| 2024-02-09 | 11.02 | $11.01 | — |
| 2024-02-08 | 11.02 | $11.01 | 119 |
| 2024-02-07 | 11.02 | $11.01 | 2362 |
| 2024-02-06 | 11.02 | $11.01 | 1314 |
| 2024-02-05 | 11.02 | $11.07 | — |
| 2024-02-02 | 11.01 | $11.07 | 200 |
| 2024-02-01 | 11.01 | $11.07 | 2953 |
| 2024-01-31 | 11.00 | $11.05 | 13298 |
| 2024-01-30 | 11.00 | $11.06 | 28509 |
| 2024-01-29 | 10.99 | $11.05 | 4016 |
| 2024-01-26 | 10.98 | $11.05 | — |
| 2024-01-25 | 10.97 | $11.05 | 101 |
| 2024-01-24 | 10.97 | $11.05 | 1125 |
| 2024-01-23 | 10.96 | $11.05 | 4735 |
| 2024-01-22 | 10.95 | $11.05 | 950 |
| 2024-01-19 | 10.94 | $10.93 | — |
| 2024-01-18 | 10.94 | $10.93 | — |
| 2024-01-17 | 10.94 | $10.93 | — |
| 2024-01-16 | 10.94 | $10.93 | — |
| 2024-01-12 | 10.94 | $10.93 | — |
| 2024-01-11 | 10.94 | $10.93 | — |
| 2024-01-10 | 10.94 | $10.93 | — |
| 2024-01-09 | 10.95 | $10.93 | — |
| 2024-01-08 | 10.95 | $10.93 | — |
| 2024-01-05 | 10.95 | $10.93 | — |
| 2024-01-04 | 10.95 | $10.93 | — |
| 2024-01-03 | 10.95 | $10.93 | — |
| 2024-01-02 | 10.96 | $10.93 | — |
| 2023-12-29 | 10.96 | $10.93 | — |
| 2023-12-28 | 10.96 | $10.93 | 100 |
| 2023-12-27 | 10.97 | $10.93 | 100 |
| 2023-12-26 | 10.97 | $10.93 | 102 |
| 2023-12-22 | 10.97 | $10.93 | 104 |
| 2023-12-21 | 10.98 | $10.93 | 100 |
| 2023-12-20 | 10.98 | $10.92 | — |
| 2023-12-19 | 10.99 | $10.92 | — |
| 2023-12-18 | 11.00 | $10.92 | — |
| 2023-12-15 | 11.00 | $10.92 | 100 |
| 2023-12-14 | 11.01 | $10.92 | — |
| 2023-12-13 | 11.02 | $10.92 | 606 |
| 2023-12-12 | 11.03 | $10.92 | — |
| 2023-12-11 | 11.05 | $10.92 | — |
| 2023-12-08 | 11.06 | $10.92 | 3250 |
| 2023-12-07 | 11.07 | $11.01 | 1288 |
| 2023-12-06 | 11.08 | $11.00 | 1413 |
| 2023-12-05 | 11.09 | $11.05 | 352 |
| 2023-12-04 | 11.09 | $11.20 | — |
| 2023-12-01 | 11.08 | $11.20 | 4142 |
| 2023-11-30 | 11.07 | $10.95 | 2214 |
| 2023-11-29 | 11.08 | $11.20 | 1525 |
| 2023-11-28 | 11.07 | $11.31 | 1859 |
| 2023-11-27 | 11.05 | $11.40 | 3126 |
| 2023-11-24 | 11.01 | $11.39 | 3748 |
| 2023-11-22 | 10.97 | $11.05 | 2358 |
| 2023-11-21 | 10.96 | $10.93 | 168 |
| 2023-11-20 | 10.96 | $10.92 | — |
| 2023-11-17 | 10.97 | $10.92 | 629 |
| 2023-11-16 | 10.97 | $10.94 | — |
| 2023-11-15 | 10.98 | $10.94 | — |
| 2023-11-14 | 10.98 | $10.94 | 2631 |
| 2023-11-13 | 10.98 | $10.93 | 9828 |
| 2023-11-10 | 10.99 | $10.90 | — |
| 2023-11-09 | 11.00 | $10.90 | — |
| 2023-11-08 | 11.01 | $10.90 | 111 |
| 2023-11-07 | 11.02 | $11.95 | 1638 |
| 2023-11-06 | 10.92 | $10.87 | — |
| 2023-11-03 | 10.93 | $10.87 | 1066 |
| 2023-11-02 | 10.93 | $11.30 | 1748 |
| 2023-11-01 | 10.90 | $10.83 | 1593 |
| 2023-10-31 | 10.90 | $10.90 | 4404 |
| 2023-10-30 | 10.90 | $10.75 | 813 |
| 2023-10-27 | 10.92 | $10.87 | 606843 |
| 2023-10-26 | 10.92 | $10.88 | 4845 |
| 2023-10-25 | 10.93 | $10.88 | — |
| 2023-10-24 | 10.93 | $10.88 | — |
| 2023-10-23 | 10.94 | $10.88 | — |
| 2023-10-20 | 10.95 | $10.88 | — |
| 2023-10-19 | 10.95 | $10.88 | — |
| 2023-10-18 | 10.96 | $10.88 | — |
| 2023-10-17 | 10.97 | $10.88 | — |
| 2023-10-16 | 10.98 | $10.88 | — |
| 2023-10-13 | 10.99 | $10.88 | 1654 |
| 2023-10-12 | 11.00 | $11.05 | — |
| 2023-10-11 | 11.00 | $11.05 | — |
| 2023-10-10 | 10.99 | $11.05 | — |
| 2023-10-09 | 10.98 | $11.05 | 200 |
| 2023-10-06 | 10.98 | $11.05 | — |
| 2023-10-05 | 10.97 | $11.05 | — |
| 2023-10-04 | 10.96 | $11.05 | 780 |
| 2023-10-03 | 10.95 | $11.03 | — |
| 2023-10-02 | 10.94 | $11.03 | — |
| 2023-09-29 | 10.93 | $11.03 | — |
| 2023-09-28 | 10.92 | $11.03 | 856 |
| 2023-09-27 | 10.91 | $11.29 | 930 |
| 2023-09-26 | 10.87 | $11.00 | 666 |
| 2023-09-25 | 10.86 | $10.79 | 3710 |
| 2023-09-22 | 10.87 | $10.83 | 2042 |
| 2023-09-21 | 10.87 | $10.86 | 13093 |
| 2023-09-20 | 10.87 | $10.90 | — |
| 2023-09-19 | 10.87 | $10.90 | — |
| 2023-09-18 | 10.87 | $10.90 | 7412 |
| 2023-09-15 | 10.86 | $10.94 | 7211 |
| 2023-09-14 | 10.86 | $10.95 | 6780 |
| 2023-09-13 | 10.85 | $11.00 | 1217 |
| 2023-09-12 | 10.83 | $10.95 | 7342 |
| 2023-09-11 | 10.82 | $10.90 | 6511 |
| 2023-09-08 | 10.81 | $10.91 | 3040 |
| 2023-09-07 | 10.80 | $10.84 | — |
| 2023-09-06 | 10.80 | $10.84 | 1600 |
| 2023-09-05 | 10.79 | $10.85 | 1320 |
| 2023-09-01 | 10.78 | $10.84 | 900 |
| 2023-08-31 | 10.78 | $10.79 | 300 |
| 2023-08-30 | 10.78 | $10.79 | 25205 |
| 2023-08-29 | 10.78 | $11.00 | 200 |
| 2023-08-28 | 10.75 | $10.88 | 54068 |
| 2023-08-25 | 10.74 | $10.79 | — |
| 2023-08-24 | 10.73 | $10.79 | — |
| 2023-08-23 | 10.73 | $10.79 | — |
| 2023-08-22 | 10.72 | $10.79 | — |
| 2023-08-21 | 10.71 | $10.79 | — |
| 2023-08-18 | 10.70 | $10.79 | — |
| 2023-08-17 | 10.70 | $10.79 | — |
| 2023-08-16 | 10.69 | $10.79 | 100 |
| 2023-08-15 | 10.67 | $10.79 | 1525 |
| 2023-08-14 | 10.66 | $10.70 | — |
| 2023-08-11 | 10.66 | $10.70 | — |
| 2023-08-10 | 10.65 | $10.70 | — |
| 2023-08-09 | 10.65 | $10.70 | — |
| 2023-08-08 | 10.64 | $10.70 | — |
| 2023-08-07 | 10.64 | $10.70 | — |
| 2023-08-03 | 10.63 | $10.70 | 9261 |
| 2023-08-02 | 10.62 | $10.70 | 1002 |
| 2023-08-01 | 10.62 | $10.64 | — |
| 2023-07-31 | 10.61 | $10.64 | 100 |
| 2023-07-28 | 10.61 | $10.64 | 100 |
| 2023-07-27 | 10.61 | $10.64 | — |
| 2023-07-26 | 10.60 | $10.64 | — |
| 2023-07-25 | 10.60 | $10.64 | 4715 |
| 2023-07-24 | 10.60 | $10.63 | — |
| 2023-07-21 | 10.59 | $10.63 | — |
| 2023-07-20 | 10.59 | $10.63 | — |
| 2023-07-19 | 10.58 | $10.63 | 700 |
| 2023-07-18 | 10.58 | $10.60 | — |
| 2023-07-17 | 10.58 | $10.60 | — |
| 2023-07-14 | 10.58 | $10.60 | — |
| 2023-07-13 | 10.57 | $10.60 | — |
| 2023-07-12 | 10.57 | $10.60 | — |
| 2023-07-10 | 10.57 | $10.60 | 250807 |
| 2023-07-07 | 10.56 | $10.59 | — |
| 2023-07-06 | 10.56 | $10.59 | — |
| 2023-07-05 | 10.56 | $10.59 | — |
| 2023-07-03 | 10.55 | $10.59 | — |
| 2023-06-26 | 10.55 | $10.59 | 101 |
| 2023-06-23 | 10.55 | $10.59 | 2839 |
| 2023-06-22 | 10.54 | $10.58 | — |
| 2023-06-21 | 10.54 | $10.58 | — |
| 2023-06-20 | 10.53 | $10.58 | — |
| 2023-06-16 | 10.53 | $10.58 | — |
| 2023-06-06 | 10.52 | $10.58 | 1616 |
| 2023-06-05 | 10.52 | $10.58 | — |
| 2023-06-02 | 10.51 | $10.58 | — |
| 2023-06-01 | 10.50 | $10.58 | 190 |
| 2023-05-31 | 10.49 | $10.52 | — |
| 2023-05-30 | 10.49 | $10.52 | — |
| 2023-05-26 | 10.49 | $10.52 | — |
| 2023-05-25 | 10.49 | $10.52 | — |
| 2023-05-23 | 10.48 | $10.52 | 2354 |
| 2023-05-22 | 10.48 | $10.51 | 1748 |
| 2023-05-19 | 10.48 | $10.49 | — |
| 2023-05-18 | 10.47 | $10.49 | 3340 |
| 2023-05-17 | 10.47 | $10.49 | — |
| 2023-05-16 | 10.47 | $10.49 | 412 |
| 2023-05-15 | 10.47 | $10.48 | — |
| 2023-05-12 | 10.47 | $10.48 | — |
| 2023-05-11 | 10.47 | $10.48 | 207 |
| 2023-05-10 | 10.46 | $10.49 | — |
| 2023-05-09 | 10.46 | $10.49 | 51138 |
| 2023-05-08 | 10.46 | $10.46 | 7432 |
| 2023-05-05 | 10.46 | $10.46 | 5620 |
| 2023-05-04 | 10.46 | $10.46 | 5257 |
| 2023-05-03 | 10.46 | $10.46 | 21202 |
| 2023-05-02 | 10.46 | $10.45 | 14434 |
| 2023-05-01 | 10.46 | $10.45 | 5322 |
| 2023-04-28 | 10.46 | $10.45 | 5606 |
| 2023-04-27 | 10.46 | $10.45 | 6385 |
| 2023-04-26 | 10.46 | $10.45 | 460 |
| 2023-04-25 | 10.46 | $10.44 | 145 |
| 2023-04-24 | 10.46 | $10.44 | 1869 |
| 2023-04-21 | 10.47 | $10.49 | 15351 |
| 2023-04-20 | 10.46 | $10.51 | 22098 |
| 2023-04-19 | 10.46 | $10.60 | 28160 |
| 2023-04-18 | 10.44 | $10.45 | 7107 |
| 2023-04-17 | 10.44 | $10.46 | 35419 |
| 2023-04-14 | 10.44 | $10.47 | 450739 |
| 2023-04-13 | 10.44 | $10.45 | 588866 |
| 2023-04-12 | 10.44 | $10.46 | 37421 |
| 2023-04-11 | 10.43 | $10.45 | 17450 |
| 2023-04-10 | 10.43 | $10.45 | 8973 |
| 2023-04-06 | 10.43 | $10.45 | — |
| 2023-04-05 | 10.43 | $10.45 | 248102 |
| 2023-04-04 | 10.43 | $10.44 | 2818 |
| 2023-04-03 | 10.42 | $10.44 | 2905 |
| 2023-03-31 | 10.42 | $10.44 | 203 |
| 2023-03-30 | 10.42 | $10.44 | 29208 |
| 2023-03-29 | 10.42 | $10.44 | — |
| 2023-03-28 | 10.42 | $10.44 | 65204 |
| 2023-03-27 | 10.42 | $10.44 | 107800 |
| 2023-03-24 | 10.41 | $10.43 | 100 |
| 2023-03-23 | 10.41 | $10.44 | 25402 |
| 2023-03-22 | 10.41 | $10.43 | 51342 |
| 2023-03-21 | 10.41 | $10.44 | 675300 |
| 2023-03-20 | 10.40 | $10.43 | 1210 |
| 2023-03-17 | 10.40 | $10.42 | 62886 |
| 2023-03-16 | 10.40 | $10.42 | 64200 |
| 2023-03-15 | 10.39 | $10.41 | 32565 |
| 2023-03-14 | 10.39 | $10.41 | 178586 |
| 2023-03-13 | 10.39 | $10.41 | 330 |
| 2023-03-10 | 10.39 | $10.42 | 30876 |
| 2023-03-09 | 10.39 | $10.42 | 1.2M |
| 2023-03-08 | 10.38 | $10.41 | 5403 |
| 2023-03-07 | 10.38 | $10.41 | 472951 |
| 2023-03-06 | 10.37 | $10.41 | 50620 |
| 2023-03-03 | 10.37 | $10.40 | 11156 |
| 2023-03-02 | 10.37 | $10.40 | 80898 |
| 2023-03-01 | 10.36 | $10.40 | 76556 |
| 2023-02-28 | 10.36 | $10.40 | 34784 |
| 2023-02-27 | 10.36 | $10.40 | 500 |
| 2023-02-24 | 10.35 | $10.38 | 754 |
| 2023-02-23 | 10.35 | $10.38 | 100 |
| 2023-02-22 | 10.35 | $10.36 | — |
| 2023-02-21 | 10.35 | $10.36 | 2 |
| 2023-02-17 | 10.34 | $10.36 | — |
| 2023-02-16 | 10.34 | $10.36 | 100 |
| 2023-02-15 | 10.34 | $10.36 | 99 |
| 2023-02-14 | 10.34 | $10.36 | — |
| 2023-02-13 | 10.34 | $10.36 | 9283 |
| 2023-02-10 | 10.33 | $10.35 | 2290 |
| 2023-02-09 | 10.33 | $10.35 | 42 |
| 2023-02-08 | 10.33 | $10.35 | 158 |
| 2023-02-07 | 10.33 | $10.36 | 11075 |
| 2023-02-06 | 10.32 | $10.36 | 200 |
| 2023-02-03 | 10.32 | $10.35 | — |
| 2023-02-02 | 10.32 | $10.35 | 113590 |
| 2023-02-01 | 10.31 | $10.34 | 150500 |
| 2023-01-31 | 10.31 | $10.33 | 461800 |
| 2023-01-30 | 10.31 | $10.35 | 1.2M |
| 2023-01-27 | 10.30 | $10.35 | 5044 |
| 2023-01-26 | 10.30 | $10.34 | 855211 |
| 2023-01-25 | 10.29 | $10.33 | 104167 |
| 2023-01-24 | 10.29 | $10.32 | — |
| 2023-01-23 | 10.29 | $10.32 | 308899 |
| 2023-01-20 | 10.28 | $10.32 | 241804 |
| 2023-01-19 | 10.28 | $10.32 | 404909 |
| 2023-01-18 | 10.28 | $10.30 | 16 |
| 2023-01-17 | 10.27 | $10.30 | 117 |
| 2023-01-13 | 10.27 | $10.29 | — |
| 2023-01-12 | 10.27 | $10.29 | 103024 |
| 2023-01-11 | 10.27 | $10.32 | — |
| 2023-01-10 | 10.26 | $10.32 | 5675 |
| 2023-01-09 | 10.25 | $10.29 | 211 |
| 2023-01-06 | 10.25 | $10.29 | 389525 |
| 2023-01-05 | 10.24 | $10.28 | 54400 |
| 2023-01-04 | 10.24 | $10.27 | 66562 |
| 2023-01-03 | 10.24 | $10.26 | 100 |
| 2022-12-30 | 10.24 | $10.26 | 200 |
| 2022-12-29 | 10.23 | $10.26 | 100 |
| 2022-12-28 | 10.23 | $10.26 | 50101 |
| 2022-12-27 | 10.23 | $10.26 | 200 |
| 2022-12-23 | 10.22 | $10.25 | 300 |
| 2022-12-22 | 10.22 | $10.26 | 2501 |
| 2022-12-21 | 10.22 | $10.24 | 200 |
| 2022-12-20 | 10.21 | $10.24 | 446 |
| 2022-12-19 | 10.21 | $10.24 | 74531 |
| 2022-12-16 | 10.21 | $10.23 | 234 |
| 2022-12-15 | 10.21 | $10.23 | 1168 |
| 2022-12-14 | 10.20 | $10.23 | — |
| 2022-12-13 | 10.20 | $10.23 | 1711 |
| 2022-12-12 | 10.20 | $10.25 | — |
| 2022-12-09 | 10.19 | $10.25 | — |
| 2022-12-08 | 10.19 | $10.25 | 1000 |
| 2022-12-07 | 10.18 | $10.22 | 120000 |
| 2022-12-06 | 10.18 | $10.22 | 1006 |
| 2022-12-05 | 10.17 | $10.20 | 1 |
| 2022-12-02 | 10.17 | $10.20 | — |
| 2022-12-01 | 10.17 | $10.20 | 3212 |
| 2022-11-30 | 10.16 | $10.20 | 6030 |
| 2022-11-29 | 10.16 | $10.18 | — |
| 2022-11-28 | 10.16 | $10.18 | — |
| 2022-11-25 | 10.16 | $10.18 | 805 |
| 2022-11-23 | 10.15 | $10.19 | 1405 |
| 2022-11-22 | 10.15 | $10.19 | 5 |
| 2022-11-21 | 10.15 | $10.19 | 57122 |
| 2022-11-18 | 10.14 | $10.16 | — |
| 2022-11-17 | 10.14 | $10.16 | 5 |
| 2022-11-16 | 10.14 | $10.16 | — |
| 2022-11-15 | 10.14 | $10.16 | 5 |
| 2022-11-14 | 10.13 | $10.16 | 100 |
| 2022-11-11 | 10.13 | $10.16 | 157 |
| 2022-11-10 | 10.13 | $10.15 | 5 |
| 2022-11-09 | 10.12 | $10.15 | — |
| 2022-11-08 | 10.12 | $10.15 | — |
| 2022-11-07 | 10.12 | $10.15 | 78380 |
| 2022-11-04 | 10.12 | $10.15 | — |
| 2022-11-03 | 10.11 | $10.15 | — |
| 2022-11-02 | 10.11 | $10.15 | — |
| 2022-11-01 | 10.11 | $10.15 | 48678 |
| 2022-10-31 | 10.10 | $10.14 | — |
| 2022-10-28 | 10.10 | $10.14 | 18711 |
| 2022-10-27 | 10.09 | $10.13 | 31532 |
| 2022-10-26 | 10.09 | $10.12 | — |
| 2022-10-25 | 10.09 | $10.12 | 16 |
| 2022-10-24 | 10.08 | $10.12 | 2417 |
| 2022-10-21 | 10.08 | $10.12 | 1026 |
| 2022-10-20 | 10.07 | $10.12 | 845 |
| 2022-10-19 | 10.07 | $10.10 | 88617 |
| 2022-10-18 | 10.07 | $10.08 | 65133 |
| 2022-10-17 | 10.07 | $10.08 | 616 |
| 2022-10-14 | 10.06 | $10.07 | 200 |
| 2022-10-13 | 10.06 | $10.07 | 100 |
| 2022-10-12 | 10.06 | $10.07 | — |
| 2022-10-11 | 10.06 | $10.07 | 318988 |
| 2022-10-10 | 10.06 | $10.07 | 4 |
| 2022-10-07 | 10.06 | $10.07 | 52 |
| 2022-10-06 | 10.06 | $10.07 | 4 |
| 2022-10-05 | 10.06 | $10.07 | — |
| 2022-10-04 | 10.06 | $10.07 | 204765 |
| 2022-10-03 | 10.05 | $10.06 | 2500 |
| 2022-09-30 | 10.05 | $10.05 | — |
| 2022-09-29 | 10.05 | $10.05 | 1426 |
| 2022-09-28 | 10.05 | $10.06 | — |
| 2022-09-27 | 10.05 | $10.06 | 44816 |
| 2022-09-26 | 10.05 | $10.07 | — |
| 2022-09-23 | 10.05 | $10.07 | 374 |
| 2022-09-22 | 10.05 | $10.09 | 203 |
| 2022-09-21 | 10.04 | $10.08 | 157185 |
| 2022-09-20 | 10.04 | $10.05 | 22700 |
| 2022-09-19 | 10.04 | $10.04 | 2606 |
| 2022-09-16 | 10.04 | $10.04 | 2606 |
| 2022-09-15 | 10.04 | $10.06 | 22696 |
| 2022-09-14 | 10.04 | $10.05 | 5201 |
| 2022-09-13 | 10.04 | $10.06 | 91027 |
| 2022-09-12 | 10.03 | $10.05 | 40012 |
| 2022-09-09 | 10.03 | $10.05 | — |
| 2022-09-08 | 10.03 | $10.05 | 3304 |
| 2022-09-07 | 10.03 | $10.05 | 201 |
| 2022-09-06 | 10.03 | $10.04 | 41419 |
| 2022-09-02 | 10.02 | $10.04 | 1 |
| 2022-09-01 | 10.02 | $10.04 | — |
| 2022-08-31 | 10.02 | $10.04 | — |
| 2022-08-30 | 10.02 | $10.04 | — |
| 2022-08-29 | 10.02 | $10.04 | 5 |
| 2022-08-26 | 10.01 | $10.04 | — |
| 2022-08-25 | 10.01 | $10.04 | — |
| 2022-08-24 | 10.01 | $10.04 | 74024 |
| 2022-08-23 | 10.00 | $10.03 | 4522 |
| 2022-08-22 | 10.00 | $10.02 | 200 |
| 2022-08-19 | 10.00 | $10.02 | 61446 |
| 2022-08-18 | 10.00 | $10.00 | 6 |
| 2022-08-17 | 10.00 | $10.00 | 210776 |
| 2022-08-16 | 10.00 | $10.02 | 159997 |
| 2022-08-15 | 9.99 | $10.01 | 21728 |
| 2022-08-12 | 9.99 | $10.01 | — |
| 2022-08-11 | 9.99 | $10.01 | 200 |
| 2022-08-10 | 9.99 | $10.01 | 24088 |
| 2022-08-09 | 9.99 | $10.01 | 200 |
| 2022-08-08 | 9.98 | $10.01 | 1 |
| 2022-08-05 | 9.98 | $10.01 | 10100 |
| 2022-08-04 | 9.98 | $10.01 | 76 |
| 2022-08-03 | 9.98 | $10.01 | 6605 |
| 2022-08-02 | 9.97 | $10.01 | — |
| 2022-08-01 | 9.97 | $10.01 | 90797 |
| 2022-07-29 | 9.96 | $9.99 | 102 |
| 2022-07-28 | 9.96 | $9.98 | 122 |
| 2022-07-27 | 9.96 | $9.98 | — |
| 2022-07-26 | 9.96 | $9.98 | 1 |
| 2022-07-25 | 9.95 | $9.98 | 25 |
| 2022-07-22 | 9.95 | $9.98 | 128518 |
| 2022-07-21 | 9.95 | $9.97 | 1486 |
| 2022-07-20 | 9.95 | $9.94 | — |
| 2022-07-19 | 9.95 | $9.94 | 2250 |
| 2022-07-18 | 9.95 | $9.94 | 51 |
| 2022-07-15 | 9.95 | $9.94 | 506 |
| 2022-07-14 | 9.95 | $9.95 | — |
| 2022-07-13 | 9.95 | $9.95 | 52 |
| 2022-07-12 | 9.95 | $9.95 | 500 |
| 2022-07-11 | 9.95 | $9.95 | 74842 |
| 2022-07-08 | 9.95 | $9.97 | — |
| 2022-07-07 | 9.95 | $9.97 | 50 |
| 2022-07-06 | 9.95 | $9.97 | — |
| 2022-07-05 | 9.95 | $9.97 | 111976 |
| 2022-07-01 | 9.95 | $9.96 | — |
| 2022-06-30 | 9.94 | $9.96 | 3210 |
| 2022-06-29 | 9.94 | $9.94 | 102 |
| 2022-06-28 | 9.94 | $9.94 | 1 |
| 2022-06-27 | 9.94 | $9.94 | — |
| 2022-06-24 | 9.94 | $9.94 | 52 |
| 2022-06-23 | 9.94 | $9.94 | 6 |
| 2022-06-22 | 9.94 | $9.94 | 17466 |
| 2022-06-21 | 9.94 | $9.96 | 2310 |
| 2022-06-17 | 9.94 | $9.94 | 254 |
| 2022-06-16 | 9.94 | $9.95 | 3759 |
| 2022-06-15 | 9.94 | $9.95 | 10324 |
| 2022-06-14 | 9.94 | $9.94 | 161519 |
| 2022-06-13 | 9.94 | $9.95 | 10614 |
| 2022-06-10 | 9.94 | $9.95 | 10103 |
| 2022-06-09 | 9.94 | $9.94 | 175804 |
| 2022-06-08 | 9.94 | $9.94 | 8611 |
| 2022-06-07 | 9.94 | $9.94 | 1438 |
| 2022-06-06 | 9.94 | $9.93 | 5 |
| 2022-06-03 | 9.94 | $9.93 | 108 |
| 2022-06-02 | 9.94 | $9.95 | 5 |
| 2022-06-01 | 9.94 | $9.95 | 392 |
| 2022-05-31 | 9.94 | $9.92 | — |
| 2022-05-27 | 9.94 | $9.92 | — |
| 2022-05-26 | 9.94 | $9.92 | — |
| 2022-05-25 | 9.94 | $9.92 | — |
| 2022-05-24 | 9.95 | $9.92 | 1 |
| 2022-05-23 | 9.95 | $9.92 | 947 |
| 2022-05-20 | 9.95 | $9.95 | — |
| 2022-05-19 | 9.95 | $9.95 | 205 |
| 2022-05-18 | 9.95 | $9.95 | 5 |
| 2022-05-17 | 9.95 | $9.95 | — |
| 2022-05-16 | 9.96 | $9.95 | 5 |
| 2022-05-13 | 9.96 | $9.95 | 430 |
| 2022-05-12 | 9.96 | $9.95 | — |
| 2022-05-11 | 9.96 | $9.95 | 26388 |
| 2022-05-10 | 9.96 | $9.98 | — |
| 2022-05-09 | 9.96 | $9.98 | — |
| 2022-05-06 | 9.95 | $9.98 | 337355 |
| 2022-05-05 | 9.95 | $9.96 | 41600 |
| 2022-05-04 | 9.95 | $9.97 | 336093 |
| 2022-05-03 | 9.95 | $9.97 | 21662 |
| 2022-05-02 | 9.94 | $9.97 | 7300 |
| 2022-04-29 | 9.94 | $9.97 | 17283 |
| 2022-04-28 | 9.94 | $9.95 | 368138 |
| 2022-04-27 | 9.94 | $9.95 | 930 |
| 2022-04-26 | 9.94 | $9.97 | — |
| 2022-04-25 | 9.93 | $9.97 | 952 |
| 2022-04-22 | 9.93 | $9.94 | 149 |
| 2022-04-21 | 9.93 | $9.94 | — |
| 2022-04-20 | 9.93 | $9.94 | 500000 |
| 2022-04-19 | 9.93 | $9.93 | — |
| 2022-04-18 | 9.93 | $9.93 | 3 |
| 2022-04-14 | 9.92 | $9.93 | — |
| 2022-04-13 | 9.92 | $9.93 | 42 |
| 2022-04-12 | 9.92 | $9.93 | — |
| 2022-04-11 | 9.92 | $9.93 | — |
| 2022-04-08 | 9.92 | $9.93 | 7466 |
| 2022-04-07 | 9.92 | $9.92 | — |
| 2022-04-06 | 9.92 | $9.92 | 200 |
| 2022-04-05 | 9.92 | $9.96 | 5600 |
| 2022-04-04 | 9.91 | $9.94 | — |
| 2022-04-01 | 9.91 | $9.94 | 26 |
| 2022-03-31 | 9.91 | $9.94 | 16521 |
| 2022-03-30 | 9.90 | $9.91 | — |
| 2022-03-29 | 9.90 | $9.91 | — |
| 2022-03-28 | 9.90 | $9.91 | 27 |
| 2022-03-25 | 9.90 | $9.91 | — |
| 2022-03-24 | 9.90 | $9.91 | 1600 |
| 2022-03-23 | 9.90 | $9.88 | — |
| 2022-03-22 | 9.90 | $9.88 | — |
| 2022-03-21 | 9.91 | $9.88 | 1652 |
| 2022-03-18 | 9.91 | $9.92 | — |
| 2022-03-17 | 9.91 | $9.92 | — |
| 2022-03-16 | 9.91 | $9.92 | — |
| 2022-03-15 | 9.90 | $9.92 | — |
| 2022-03-14 | 9.90 | $9.92 | — |
| 2022-03-11 | 9.90 | $9.92 | 62843 |
| 2022-03-10 | 9.90 | $9.92 | — |
| 2022-03-09 | 9.90 | $9.92 | 1084 |
| 2022-03-08 | 9.89 | $9.93 | — |
| 2022-03-07 | 9.89 | $9.93 | 338939 |
| 2022-03-04 | 9.88 | $9.90 | 10083 |
| 2022-03-03 | 9.88 | $9.90 | 3303 |
| 2022-03-02 | 9.88 | $9.90 | 1309 |
| 2022-03-01 | 9.88 | $9.89 | 181400 |
| 2022-02-28 | 9.88 | $9.87 | 8473 |
| 2022-02-25 | 9.88 | $9.85 | 920 |
| 2022-02-24 | 9.88 | $9.88 | — |
| 2022-02-23 | 9.88 | $9.88 | — |
| 2022-02-22 | 9.88 | $9.88 | 3 |
| 2022-02-18 | 9.88 | $9.88 | — |
| 2022-02-17 | 9.88 | $9.88 | — |
| 2022-02-16 | 9.88 | $9.88 | — |
| 2022-02-15 | 9.88 | $9.88 | 4104 |
| 2022-02-14 | 9.88 | $9.89 | 1 |
| 2022-02-11 | 9.88 | $9.89 | — |
| 2022-02-10 | 9.88 | $9.89 | 6 |
| 2022-02-09 | 9.88 | $9.89 | 2 |
| 2022-02-08 | 9.88 | $9.89 | — |
| 2022-02-07 | 9.88 | $9.89 | — |
| 2022-02-04 | 9.88 | $9.89 | 8 |
| 2022-02-03 | 9.88 | $9.89 | 1600 |
| 2022-02-02 | 9.88 | $9.88 | 1658 |
| 2022-02-01 | 9.88 | $9.90 | 9663 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
11.54
2025-07-14
Close Price
$11.59
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.87
Average
10.65
Maximum
11.72
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-07-14 | 11.54 | $11.59 | — |
| 2025-07-11 | 11.53 | $11.59 | — |
| 2025-07-10 | 11.51 | $11.59 | — |
| 2025-07-09 | 11.49 | $11.59 | — |
| 2025-07-08 | 11.47 | $11.59 | — |
| 2025-07-07 | 11.45 | $11.59 | — |
| 2025-07-03 | 11.42 | $11.59 | — |
| 2025-07-02 | 11.39 | $11.59 | — |
| 2025-07-01 | 11.36 | $11.59 | — |
| 2025-06-30 | 11.34 | $11.59 | — |
| 2025-06-27 | 11.31 | $11.59 | — |
| 2025-06-26 | 11.28 | $11.59 | — |
| 2025-06-25 | 11.25 | $11.59 | 300 |
| 2025-06-24 | 11.22 | $11.22 | — |
| 2025-06-23 | 11.22 | $11.22 | — |
| 2025-06-20 | 11.22 | $11.22 | — |
| 2025-06-18 | 11.22 | $11.22 | — |
| 2025-06-17 | 11.22 | $11.22 | — |
| 2025-06-16 | 11.21 | $11.22 | — |
| 2025-06-13 | 11.21 | $11.22 | — |
| 2025-06-12 | 11.21 | $11.22 | — |
| 2025-06-11 | 11.20 | $11.22 | — |
| 2025-02-14 | 11.21 | $11.06 | — |
| 2025-02-13 | 11.22 | $11.06 | — |
| 2025-02-12 | 11.24 | $11.06 | — |
| 2025-02-11 | 11.26 | $11.06 | — |
| 2025-02-10 | 11.28 | $11.06 | — |
| 2025-02-07 | 11.30 | $11.06 | — |
| 2025-02-06 | 11.33 | $13.09 | 22410 |
| 2025-02-05 | 11.15 | $11.06 | — |
| 2025-02-04 | 11.16 | $11.06 | — |
| 2025-02-03 | 11.18 | $11.06 | — |
| 2025-01-31 | 11.20 | $11.06 | — |
| 2025-01-30 | 11.22 | $11.06 | — |
| 2025-01-28 | 11.24 | $11.06 | — |
| 2025-01-27 | 11.27 | $11.06 | — |
| 2025-01-24 | 11.29 | $11.06 | — |
| 2025-01-23 | 11.32 | $11.06 | — |
| 2025-01-22 | 11.35 | $11.06 | — |
| 2025-01-21 | 11.37 | $11.06 | — |
| 2025-01-17 | 11.40 | $11.06 | — |
| 2025-01-16 | 11.43 | $13.09 | 22410 |
| 2025-01-15 | 11.26 | $11.06 | — |
| 2025-01-14 | 11.28 | $11.06 | — |
| 2025-01-13 | 11.30 | $11.06 | — |
| 2025-01-10 | 11.32 | $11.06 | — |
| 2024-12-12 | 11.33 | $11.39 | — |
| 2024-12-11 | 11.32 | $11.39 | — |
| 2024-12-10 | 11.30 | $11.39 | — |
| 2024-12-09 | 11.28 | $11.39 | — |
| 2024-12-06 | 11.26 | $11.39 | — |
| 2024-12-03 | 11.23 | $11.39 | — |
| 2024-12-02 | 11.22 | $11.39 | — |
| 2024-11-29 | 11.20 | $11.39 | — |
| 2024-11-27 | 11.19 | $11.39 | — |
| 2024-11-26 | 11.18 | $11.39 | — |
| 2024-11-25 | 11.17 | $11.39 | 299 |
| 2024-11-22 | 11.16 | $11.16 | — |
| 2024-11-21 | 11.17 | $11.16 | — |
| 2024-11-20 | 11.19 | $11.16 | — |
| 2024-11-19 | 11.20 | $11.16 | — |
| 2024-11-18 | 11.22 | $11.16 | — |
| 2024-11-15 | 11.24 | $11.16 | 124 |
| 2024-11-14 | 11.27 | $10.90 | — |
| 2024-11-13 | 11.32 | $10.90 | — |
| 2024-11-12 | 11.37 | $10.90 | — |
| 2024-11-11 | 11.43 | $10.90 | — |
| 2024-11-08 | 11.49 | $10.90 | 164 |
| 2024-11-07 | 11.55 | $10.88 | 3280 |
| 2024-11-06 | 11.62 | $11.06 | 261 |
| 2024-11-05 | 11.67 | $11.03 | 2285 |
| 2024-11-04 | 11.72 | $13.09 | 22410 |
| 2024-11-01 | 11.58 | $11.65 | — |
| 2024-10-31 | 11.57 | $11.65 | — |
| 2024-10-30 | 11.55 | $11.65 | 8544 |
| 2024-10-29 | 11.54 | $11.60 | 204 |
| 2024-10-28 | 11.53 | $11.64 | — |
| 2024-10-25 | 11.52 | $11.64 | 2200 |
| 2024-10-24 | 11.51 | $11.56 | 1302 |
| 2024-10-23 | 11.50 | $11.52 | — |
| 2024-10-22 | 11.50 | $11.52 | — |
| 2024-10-21 | 11.50 | $11.52 | — |
| 2024-10-18 | 11.50 | $11.52 | 100 |
| 2024-10-17 | 11.50 | $11.52 | 1000 |
| 2024-10-16 | 11.49 | $11.52 | 434 |
| 2024-10-15 | 11.49 | $11.50 | — |
| 2024-10-14 | 11.49 | $11.50 | 3400 |
| 2024-10-11 | 11.49 | $11.45 | — |
| 2024-10-10 | 11.49 | $11.45 | 204 |
| 2024-10-09 | 11.49 | $11.48 | 24200 |
| 2024-10-08 | 11.49 | $11.50 | — |
| 2024-10-07 | 11.49 | $11.50 | 229 |
| 2024-10-04 | 11.49 | $11.50 | — |
| 2024-10-03 | 11.48 | $11.50 | 144 |
| 2024-10-02 | 11.48 | $11.51 | — |
| 2024-10-01 | 11.47 | $11.51 | — |
| 2024-09-30 | 11.47 | $11.51 | — |
| 2024-09-27 | 11.46 | $11.51 | — |
| 2024-09-26 | 11.46 | $11.51 | — |
| 2024-09-25 | 11.45 | $11.51 | 7000 |
| 2024-09-24 | 11.44 | $11.45 | — |
| 2024-09-23 | 11.44 | $11.45 | — |
| 2024-09-20 | 11.44 | $11.45 | — |
| 2024-09-19 | 11.44 | $11.45 | — |
| 2024-09-18 | 11.44 | $11.45 | 405 |
| 2024-09-17 | 11.43 | $11.46 | 208 |
| 2024-09-16 | 11.43 | $11.46 | 1019 |
| 2024-09-13 | 11.43 | $11.45 | — |
| 2024-09-12 | 11.43 | $11.45 | 110 |
| 2024-09-11 | 11.43 | $11.44 | 14400 |
| 2024-09-10 | 11.42 | $11.41 | 17033 |
| 2024-09-09 | 11.43 | $11.45 | 14113 |
| 2024-09-06 | 11.42 | $11.40 | — |
| 2024-09-05 | 11.43 | $11.40 | — |
| 2024-09-04 | 11.43 | $11.40 | — |
| 2024-09-03 | 11.43 | $11.40 | 700 |
| 2024-08-30 | 11.43 | $11.41 | 265 |
| 2024-08-29 | 11.44 | $11.45 | 1243 |
| 2024-08-28 | 11.43 | $11.43 | 227 |
| 2024-08-27 | 11.43 | $11.45 | — |
| 2024-08-26 | 11.43 | $11.45 | — |
| 2024-08-23 | 11.43 | $11.45 | — |
| 2024-08-22 | 11.42 | $11.45 | — |
| 2024-08-21 | 11.42 | $11.45 | 402 |
| 2024-08-20 | 11.42 | $11.44 | 60529 |
| 2024-08-19 | 11.41 | $11.40 | 804 |
| 2024-08-16 | 11.42 | $11.44 | — |
| 2024-08-15 | 11.41 | $11.44 | — |
| 2024-08-14 | 11.41 | $11.44 | 448 |
| 2024-08-13 | 11.41 | $11.44 | 2100 |
| 2024-08-12 | 11.40 | $11.39 | — |
| 2024-08-09 | 11.40 | $11.39 | — |
| 2024-08-08 | 11.40 | $11.39 | — |
| 2024-08-07 | 11.40 | $11.39 | 400 |
| 2024-08-06 | 11.40 | $11.37 | 400 |
| 2024-08-05 | 11.41 | $11.44 | 2213 |
| 2024-08-02 | 11.40 | $11.42 | — |
| 2024-08-01 | 11.40 | $11.42 | — |
| 2024-07-31 | 11.39 | $11.42 | — |
| 2024-07-30 | 11.39 | $11.42 | — |
| 2024-07-29 | 11.39 | $11.42 | 3412 |
| 2024-07-26 | 11.38 | $11.41 | 4820 |
| 2024-07-25 | 11.38 | $11.41 | 700 |
| 2024-07-24 | 11.38 | $11.40 | 13200 |
| 2024-07-23 | 11.37 | $11.40 | 7512 |
| 2024-07-22 | 11.37 | $11.38 | 4617 |
| 2024-07-19 | 11.38 | $11.37 | 981 |
| 2024-07-18 | 11.39 | $11.37 | — |
| 2024-07-17 | 11.40 | $11.37 | 600 |
| 2024-07-16 | 11.41 | $11.37 | 2444 |
| 2024-07-15 | 11.41 | $11.34 | 502 |
| 2024-07-11 | 11.43 | $11.39 | 105 |
| 2024-07-10 | 11.45 | $11.40 | 238 |
| 2024-06-20 | 11.46 | $11.35 | 576 |
| 2024-06-14 | 11.47 | $11.25 | 327 |
| 2024-06-10 | 11.50 | $11.45 | 2070 |
| 2024-06-07 | 11.51 | $11.35 | 157 |
| 2024-06-06 | 11.52 | $11.45 | 2076 |
| 2024-06-04 | 11.52 | $11.25 | 105 |
| 2024-05-31 | 11.55 | $11.45 | 1500 |
| 2024-05-30 | 11.55 | $11.40 | 113 |
| 2024-05-29 | 11.55 | $11.55 | 1971 |
| 2024-05-28 | 11.54 | $11.24 | 646 |
| 2024-05-24 | 11.55 | $11.25 | 104 |
| 2024-05-20 | 11.57 | $12.20 | 523 |
| 2024-05-15 | 11.49 | $12.29 | 1409 |
| 2024-05-13 | 11.39 | $11.20 | 321 |
| 2024-05-10 | 11.40 | $11.55 | 258 |
| 2024-05-09 | 11.37 | $11.50 | 2 |
| 2024-05-07 | 11.35 | $11.50 | 1381 |
| 2024-05-06 | 11.32 | $12.20 | 6557 |
| 2024-05-03 | 11.23 | $12.00 | 16965 |
| 2024-04-24 | 11.15 | $11.21 | 7658 |
| 2024-04-23 | 11.14 | $11.22 | 100 |
| 2024-04-19 | 11.14 | $11.20 | 2839 |
| 2024-04-15 | 11.14 | $11.21 | 20483 |
| 2024-04-10 | 11.13 | $11.10 | 2031 |
| 2024-04-08 | 11.14 | $11.21 | 2254 |
| 2024-04-04 | 11.14 | $11.04 | 327 |
| 2024-04-03 | 11.15 | $11.07 | 634 |
| 2024-04-02 | 11.16 | $11.10 | 3907 |
| 2024-03-27 | 11.17 | $11.10 | 2500 |
| 2024-03-26 | 11.18 | $11.10 | 510 |
| 2024-03-25 | 11.18 | $11.10 | 10421 |
| 2024-03-15 | 11.19 | $11.00 | 64 |
| 2024-03-11 | 11.20 | $11.00 | 3469 |
| 2024-03-06 | 11.22 | $10.93 | 10634 |
| 2024-03-04 | 11.24 | $11.32 | 5341 |
| 2024-03-01 | 11.23 | $11.35 | 11051 |
| 2024-02-28 | 11.21 | $11.32 | 6415 |
| 2024-02-27 | 11.19 | $11.35 | — |
| 2024-02-26 | 11.17 | $11.35 | 100 |
| 2024-02-23 | 11.14 | $11.35 | 100 |
| 2024-02-22 | 11.12 | $11.35 | — |
| 2024-02-21 | 11.09 | $11.35 | — |
| 2024-02-20 | 11.06 | $11.35 | 2528 |
| 2024-02-16 | 11.03 | $11.05 | 67002 |
| 2024-02-15 | 11.03 | $11.05 | 200905 |
| 2024-02-14 | 11.03 | $11.01 | — |
| 2024-02-13 | 11.03 | $11.01 | — |
| 2024-02-12 | 11.03 | $11.01 | — |
| 2024-02-09 | 11.03 | $11.01 | — |
| 2024-02-08 | 11.03 | $11.01 | 119 |
| 2024-02-07 | 11.03 | $11.01 | 2362 |
| 2024-02-06 | 11.03 | $11.01 | 1314 |
| 2024-02-05 | 11.03 | $11.07 | — |
| 2024-02-02 | 11.02 | $11.07 | 200 |
| 2024-02-01 | 11.02 | $11.07 | 2953 |
| 2024-01-31 | 11.01 | $11.05 | 13298 |
| 2024-01-30 | 11.00 | $11.06 | 28509 |
| 2024-01-29 | 10.99 | $11.05 | 4016 |
| 2024-01-26 | 10.98 | $11.05 | — |
| 2024-01-25 | 10.97 | $11.05 | 101 |
| 2024-01-24 | 10.96 | $11.05 | 1125 |
| 2024-01-23 | 10.95 | $11.05 | 4735 |
| 2024-01-22 | 10.94 | $11.05 | 950 |
| 2024-01-19 | 10.93 | $10.93 | — |
| 2024-01-18 | 10.93 | $10.93 | — |
| 2024-01-17 | 10.93 | $10.93 | — |
| 2024-01-16 | 10.93 | $10.93 | — |
| 2024-01-12 | 10.93 | $10.93 | — |
| 2024-01-11 | 10.93 | $10.93 | — |
| 2024-01-10 | 10.93 | $10.93 | — |
| 2024-01-09 | 10.93 | $10.93 | — |
| 2024-01-08 | 10.93 | $10.93 | — |
| 2024-01-05 | 10.93 | $10.93 | — |
| 2024-01-04 | 10.93 | $10.93 | — |
| 2024-01-03 | 10.93 | $10.93 | — |
| 2024-01-02 | 10.93 | $10.93 | — |
| 2023-12-29 | 10.93 | $10.93 | — |
| 2023-12-28 | 10.94 | $10.93 | 100 |
| 2023-12-27 | 10.94 | $10.93 | 100 |
| 2023-12-26 | 10.95 | $10.93 | 102 |
| 2023-12-22 | 10.96 | $10.93 | 104 |
| 2023-12-21 | 10.97 | $10.93 | 100 |
| 2023-12-20 | 10.98 | $10.92 | — |
| 2023-12-19 | 10.99 | $10.92 | — |
| 2023-12-18 | 11.01 | $10.92 | — |
| 2023-12-15 | 11.02 | $10.92 | 100 |
| 2023-12-14 | 11.03 | $10.92 | — |
| 2023-12-13 | 11.04 | $10.92 | 606 |
| 2023-12-12 | 11.06 | $10.92 | — |
| 2023-12-11 | 11.07 | $10.92 | — |
| 2023-12-08 | 11.08 | $10.92 | 3250 |
| 2023-12-07 | 11.10 | $11.01 | 1288 |
| 2023-12-06 | 11.10 | $11.00 | 1413 |
| 2023-12-05 | 11.11 | $11.05 | 352 |
| 2023-12-04 | 11.11 | $11.20 | — |
| 2023-12-01 | 11.10 | $11.20 | 4142 |
| 2023-11-30 | 11.09 | $10.95 | 2214 |
| 2023-11-29 | 11.10 | $11.20 | 1525 |
| 2023-11-28 | 11.09 | $11.31 | 1859 |
| 2023-11-27 | 11.06 | $11.40 | 3126 |
| 2023-11-24 | 11.02 | $11.39 | 3748 |
| 2023-11-22 | 10.98 | $11.05 | 2358 |
| 2023-11-21 | 10.97 | $10.93 | 168 |
| 2023-11-20 | 10.98 | $10.92 | — |
| 2023-11-17 | 10.98 | $10.92 | 629 |
| 2023-11-16 | 10.98 | $10.94 | — |
| 2023-11-15 | 10.99 | $10.94 | — |
| 2023-11-14 | 10.99 | $10.94 | 2631 |
| 2023-11-13 | 10.99 | $10.93 | 9828 |
| 2023-11-10 | 10.99 | $10.90 | — |
| 2023-11-09 | 10.99 | $10.90 | — |
| 2023-11-08 | 11.00 | $10.90 | 111 |
| 2023-11-07 | 11.00 | $11.95 | 1638 |
| 2023-11-06 | 10.91 | $10.87 | — |
| 2023-11-03 | 10.91 | $10.87 | 1066 |
| 2023-11-02 | 10.92 | $11.30 | 1748 |
| 2023-11-01 | 10.88 | $10.83 | 1593 |
| 2023-10-31 | 10.89 | $10.90 | 4404 |
| 2023-10-30 | 10.90 | $10.75 | 813 |
| 2023-10-27 | 10.92 | $10.87 | 606843 |
| 2023-10-26 | 10.92 | $10.88 | 4845 |
| 2023-10-25 | 10.93 | $10.88 | — |
| 2023-10-24 | 10.94 | $10.88 | — |
| 2023-10-23 | 10.95 | $10.88 | — |
| 2023-10-20 | 10.96 | $10.88 | — |
| 2023-10-19 | 10.98 | $10.88 | — |
| 2023-10-18 | 10.99 | $10.88 | — |
| 2023-10-17 | 11.00 | $10.88 | — |
| 2023-10-16 | 11.01 | $10.88 | — |
| 2023-10-13 | 11.02 | $10.88 | 1654 |
| 2023-10-12 | 11.03 | $11.05 | — |
| 2023-10-11 | 11.02 | $11.05 | — |
| 2023-10-10 | 11.02 | $11.05 | — |
| 2023-10-09 | 11.01 | $11.05 | 200 |
| 2023-10-06 | 11.00 | $11.05 | — |
| 2023-10-05 | 10.99 | $11.05 | — |
| 2023-10-04 | 10.99 | $11.05 | 780 |
| 2023-10-03 | 10.98 | $11.03 | — |
| 2023-10-02 | 10.97 | $11.03 | — |
| 2023-09-29 | 10.96 | $11.03 | — |
| 2023-09-28 | 10.95 | $11.03 | 856 |
| 2023-09-27 | 10.93 | $11.29 | 930 |
| 2023-09-26 | 10.90 | $11.00 | 666 |
| 2023-09-25 | 10.88 | $10.79 | 3710 |
| 2023-09-22 | 10.89 | $10.83 | 2042 |
| 2023-09-21 | 10.90 | $10.86 | 13093 |
| 2023-09-20 | 10.90 | $10.90 | — |
| 2023-09-19 | 10.90 | $10.90 | — |
| 2023-09-18 | 10.89 | $10.90 | 7412 |
| 2023-09-15 | 10.89 | $10.94 | 7211 |
| 2023-09-14 | 10.88 | $10.95 | 6780 |
| 2023-09-13 | 10.87 | $11.00 | 1217 |
| 2023-09-12 | 10.86 | $10.95 | 7342 |
| 2023-09-11 | 10.84 | $10.90 | 6511 |
| 2023-09-08 | 10.84 | $10.91 | 3040 |
| 2023-09-07 | 10.83 | $10.84 | — |
| 2023-09-06 | 10.82 | $10.84 | 1600 |
| 2023-09-05 | 10.82 | $10.85 | 1320 |
| 2023-09-01 | 10.81 | $10.84 | 900 |
| 2023-08-31 | 10.80 | $10.79 | 300 |
| 2023-08-30 | 10.80 | $10.79 | 25205 |
| 2023-08-29 | 10.80 | $11.00 | 200 |
| 2023-08-28 | 10.77 | $10.88 | 54068 |
| 2023-08-25 | 10.76 | $10.79 | — |
| 2023-08-24 | 10.75 | $10.79 | — |
| 2023-08-23 | 10.75 | $10.79 | — |
| 2023-08-22 | 10.74 | $10.79 | — |
| 2023-08-21 | 10.73 | $10.79 | — |
| 2023-08-18 | 10.72 | $10.79 | — |
| 2023-08-17 | 10.71 | $10.79 | — |
| 2023-08-16 | 10.70 | $10.79 | 100 |
| 2023-08-15 | 10.69 | $10.79 | 1525 |
| 2023-08-14 | 10.68 | $10.70 | — |
| 2023-08-11 | 10.67 | $10.70 | — |
| 2023-08-10 | 10.67 | $10.70 | — |
| 2023-08-09 | 10.66 | $10.70 | — |
| 2023-08-08 | 10.66 | $10.70 | — |
| 2023-08-07 | 10.65 | $10.70 | — |
| 2023-08-03 | 10.64 | $10.70 | 9261 |
| 2023-08-02 | 10.63 | $10.70 | 1002 |
| 2023-08-01 | 10.63 | $10.64 | — |
| 2023-07-31 | 10.62 | $10.64 | 100 |
| 2023-07-28 | 10.62 | $10.64 | 100 |
| 2023-07-27 | 10.62 | $10.64 | — |
| 2023-07-26 | 10.62 | $10.64 | — |
| 2023-07-25 | 10.61 | $10.64 | 4715 |
| 2023-07-24 | 10.61 | $10.63 | — |
| 2023-07-21 | 10.60 | $10.63 | — |
| 2023-07-20 | 10.60 | $10.63 | — |
| 2023-07-19 | 10.60 | $10.63 | 700 |
| 2023-07-18 | 10.59 | $10.60 | — |
| 2023-07-17 | 10.59 | $10.60 | — |
| 2023-07-14 | 10.59 | $10.60 | — |
| 2023-07-13 | 10.59 | $10.60 | — |
| 2023-07-12 | 10.59 | $10.60 | — |
| 2023-07-10 | 10.58 | $10.60 | 250807 |
| 2023-07-07 | 10.58 | $10.59 | — |
| 2023-07-06 | 10.58 | $10.59 | — |
| 2023-07-05 | 10.57 | $10.59 | — |
| 2023-07-03 | 10.57 | $10.59 | — |
| 2023-06-26 | 10.56 | $10.59 | 101 |
| 2023-06-23 | 10.56 | $10.59 | 2839 |
| 2023-06-22 | 10.55 | $10.58 | — |
| 2023-06-21 | 10.55 | $10.58 | — |
| 2023-06-20 | 10.54 | $10.58 | — |
| 2023-06-16 | 10.54 | $10.58 | — |
| 2023-06-06 | 10.53 | $10.58 | 1616 |
| 2023-06-05 | 10.52 | $10.58 | — |
| 2023-06-02 | 10.52 | $10.58 | — |
| 2023-06-01 | 10.51 | $10.58 | 190 |
| 2023-05-31 | 10.50 | $10.52 | — |
| 2023-05-30 | 10.50 | $10.52 | — |
| 2023-05-26 | 10.49 | $10.52 | — |
| 2023-05-25 | 10.49 | $10.52 | — |
| 2023-05-23 | 10.49 | $10.52 | 2354 |
| 2023-05-22 | 10.48 | $10.51 | 1748 |
| 2023-05-19 | 10.48 | $10.49 | — |
| 2023-05-18 | 10.47 | $10.49 | 3340 |
| 2023-05-17 | 10.47 | $10.49 | — |
| 2023-05-16 | 10.47 | $10.49 | 412 |
| 2023-05-15 | 10.47 | $10.48 | — |
| 2023-05-12 | 10.47 | $10.48 | — |
| 2023-05-11 | 10.47 | $10.48 | 207 |
| 2023-05-10 | 10.47 | $10.49 | — |
| 2023-05-09 | 10.46 | $10.49 | 51138 |
| 2023-05-08 | 10.46 | $10.46 | 7432 |
| 2023-05-05 | 10.46 | $10.46 | 5620 |
| 2023-05-04 | 10.46 | $10.46 | 5257 |
| 2023-05-03 | 10.46 | $10.46 | 21202 |
| 2023-05-02 | 10.46 | $10.45 | 14434 |
| 2023-05-01 | 10.47 | $10.45 | 5322 |
| 2023-04-28 | 10.47 | $10.45 | 5606 |
| 2023-04-27 | 10.47 | $10.45 | 6385 |
| 2023-04-26 | 10.47 | $10.45 | 460 |
| 2023-04-25 | 10.47 | $10.44 | 145 |
| 2023-04-24 | 10.47 | $10.44 | 1869 |
| 2023-04-21 | 10.47 | $10.49 | 15351 |
| 2023-04-20 | 10.47 | $10.51 | 22098 |
| 2023-04-19 | 10.46 | $10.60 | 28160 |
| 2023-04-18 | 10.45 | $10.45 | 7107 |
| 2023-04-17 | 10.45 | $10.46 | 35419 |
| 2023-04-14 | 10.45 | $10.47 | 450739 |
| 2023-04-13 | 10.44 | $10.45 | 588866 |
| 2023-04-12 | 10.44 | $10.46 | 37421 |
| 2023-04-11 | 10.44 | $10.45 | 17450 |
| 2023-04-10 | 10.44 | $10.45 | 8973 |
| 2023-04-06 | 10.44 | $10.45 | — |
| 2023-04-05 | 10.44 | $10.45 | 248102 |
| 2023-04-04 | 10.43 | $10.44 | 2818 |
| 2023-04-03 | 10.43 | $10.44 | 2905 |
| 2023-03-31 | 10.43 | $10.44 | 203 |
| 2023-03-30 | 10.43 | $10.44 | 29208 |
| 2023-03-29 | 10.43 | $10.44 | — |
| 2023-03-28 | 10.43 | $10.44 | 65204 |
| 2023-03-27 | 10.42 | $10.44 | 107800 |
| 2023-03-24 | 10.42 | $10.43 | 100 |
| 2023-03-23 | 10.42 | $10.44 | 25402 |
| 2023-03-22 | 10.42 | $10.43 | 51342 |
| 2023-03-21 | 10.42 | $10.44 | 675300 |
| 2023-03-20 | 10.41 | $10.43 | 1210 |
| 2023-03-17 | 10.41 | $10.42 | 62886 |
| 2023-03-16 | 10.41 | $10.42 | 64200 |
| 2023-03-15 | 10.40 | $10.41 | 32565 |
| 2023-03-14 | 10.40 | $10.41 | 178586 |
| 2023-03-13 | 10.40 | $10.41 | 330 |
| 2023-03-10 | 10.40 | $10.42 | 30876 |
| 2023-03-09 | 10.39 | $10.42 | 1.2M |
| 2023-03-08 | 10.39 | $10.41 | 5403 |
| 2023-03-07 | 10.39 | $10.41 | 472951 |
| 2023-03-06 | 10.38 | $10.41 | 50620 |
| 2023-03-03 | 10.38 | $10.40 | 11156 |
| 2023-03-02 | 10.38 | $10.40 | 80898 |
| 2023-03-01 | 10.37 | $10.40 | 76556 |
| 2023-02-28 | 10.37 | $10.40 | 34784 |
| 2023-02-27 | 10.37 | $10.40 | 500 |
| 2023-02-24 | 10.36 | $10.38 | 754 |
| 2023-02-23 | 10.36 | $10.38 | 100 |
| 2023-02-22 | 10.36 | $10.36 | — |
| 2023-02-21 | 10.35 | $10.36 | 2 |
| 2023-02-17 | 10.35 | $10.36 | — |
| 2023-02-16 | 10.35 | $10.36 | 100 |
| 2023-02-15 | 10.35 | $10.36 | 99 |
| 2023-02-14 | 10.35 | $10.36 | — |
| 2023-02-13 | 10.35 | $10.36 | 9283 |
| 2023-02-10 | 10.34 | $10.35 | 2290 |
| 2023-02-09 | 10.34 | $10.35 | 42 |
| 2023-02-08 | 10.34 | $10.35 | 158 |
| 2023-02-07 | 10.34 | $10.36 | 11075 |
| 2023-02-06 | 10.33 | $10.36 | 200 |
| 2023-02-03 | 10.33 | $10.35 | — |
| 2023-02-02 | 10.33 | $10.35 | 113590 |
| 2023-02-01 | 10.32 | $10.34 | 150500 |
| 2023-01-31 | 10.32 | $10.33 | 461800 |
| 2023-01-30 | 10.32 | $10.35 | 1.2M |
| 2023-01-27 | 10.31 | $10.35 | 5044 |
| 2023-01-26 | 10.31 | $10.34 | 855211 |
| 2023-01-25 | 10.30 | $10.33 | 104167 |
| 2023-01-24 | 10.30 | $10.32 | — |
| 2023-01-23 | 10.30 | $10.32 | 308899 |
| 2023-01-20 | 10.29 | $10.32 | 241804 |
| 2023-01-19 | 10.29 | $10.32 | 404909 |
| 2023-01-18 | 10.29 | $10.30 | 16 |
| 2023-01-17 | 10.28 | $10.30 | 117 |
| 2023-01-13 | 10.28 | $10.29 | — |
| 2023-01-12 | 10.28 | $10.29 | 103024 |
| 2023-01-11 | 10.27 | $10.32 | — |
| 2023-01-10 | 10.27 | $10.32 | 5675 |
| 2023-01-09 | 10.26 | $10.29 | 211 |
| 2023-01-06 | 10.26 | $10.29 | 389525 |
| 2023-01-05 | 10.25 | $10.28 | 54400 |
| 2023-01-04 | 10.25 | $10.27 | 66562 |
| 2023-01-03 | 10.25 | $10.26 | 100 |
| 2022-12-30 | 10.25 | $10.26 | 200 |
| 2022-12-29 | 10.24 | $10.26 | 100 |
| 2022-12-28 | 10.24 | $10.26 | 50101 |
| 2022-12-27 | 10.24 | $10.26 | 200 |
| 2022-12-23 | 10.24 | $10.25 | 300 |
| 2022-12-22 | 10.23 | $10.26 | 2501 |
| 2022-12-21 | 10.23 | $10.24 | 200 |
| 2022-12-20 | 10.23 | $10.24 | 446 |
| 2022-12-19 | 10.22 | $10.24 | 74531 |
| 2022-12-16 | 10.22 | $10.23 | 234 |
| 2022-12-15 | 10.22 | $10.23 | 1168 |
| 2022-12-14 | 10.21 | $10.23 | — |
| 2022-12-13 | 10.21 | $10.23 | 1711 |
| 2022-12-12 | 10.21 | $10.25 | — |
| 2022-12-09 | 10.20 | $10.25 | — |
| 2022-12-08 | 10.20 | $10.25 | 1000 |
| 2022-12-07 | 10.19 | $10.22 | 120000 |
| 2022-12-06 | 10.19 | $10.22 | 1006 |
| 2022-12-05 | 10.18 | $10.20 | 1 |
| 2022-12-02 | 10.18 | $10.20 | — |
| 2022-12-01 | 10.18 | $10.20 | 3212 |
| 2022-11-30 | 10.17 | $10.20 | 6030 |
| 2022-11-29 | 10.17 | $10.18 | — |
| 2022-11-28 | 10.17 | $10.18 | — |
| 2022-11-25 | 10.17 | $10.18 | 805 |
| 2022-11-23 | 10.16 | $10.19 | 1405 |
| 2022-11-22 | 10.16 | $10.19 | 5 |
| 2022-11-21 | 10.16 | $10.19 | 57122 |
| 2022-11-18 | 10.15 | $10.16 | — |
| 2022-11-17 | 10.15 | $10.16 | 5 |
| 2022-11-16 | 10.15 | $10.16 | — |
| 2022-11-15 | 10.15 | $10.16 | 5 |
| 2022-11-14 | 10.14 | $10.16 | 100 |
| 2022-11-11 | 10.14 | $10.16 | 157 |
| 2022-11-10 | 10.14 | $10.15 | 5 |
| 2022-11-09 | 10.14 | $10.15 | — |
| 2022-11-08 | 10.13 | $10.15 | — |
| 2022-11-07 | 10.13 | $10.15 | 78380 |
| 2022-11-04 | 10.13 | $10.15 | — |
| 2022-11-03 | 10.12 | $10.15 | — |
| 2022-11-02 | 10.12 | $10.15 | — |
| 2022-11-01 | 10.11 | $10.15 | 48678 |
| 2022-10-31 | 10.11 | $10.14 | — |
| 2022-10-28 | 10.10 | $10.14 | 18711 |
| 2022-10-27 | 10.10 | $10.13 | 31532 |
| 2022-10-26 | 10.09 | $10.12 | — |
| 2022-10-25 | 10.09 | $10.12 | 16 |
| 2022-10-24 | 10.09 | $10.12 | 2417 |
| 2022-10-21 | 10.08 | $10.12 | 1026 |
| 2022-10-20 | 10.08 | $10.12 | 845 |
| 2022-10-19 | 10.07 | $10.10 | 88617 |
| 2022-10-18 | 10.07 | $10.08 | 65133 |
| 2022-10-17 | 10.07 | $10.08 | 616 |
| 2022-10-14 | 10.07 | $10.07 | 200 |
| 2022-10-13 | 10.07 | $10.07 | 100 |
| 2022-10-12 | 10.07 | $10.07 | — |
| 2022-10-11 | 10.07 | $10.07 | 318988 |
| 2022-10-10 | 10.06 | $10.07 | 4 |
| 2022-10-07 | 10.06 | $10.07 | 52 |
| 2022-10-06 | 10.06 | $10.07 | 4 |
| 2022-10-05 | 10.06 | $10.07 | — |
| 2022-10-04 | 10.06 | $10.07 | 204765 |
| 2022-10-03 | 10.06 | $10.06 | 2500 |
| 2022-09-30 | 10.06 | $10.05 | — |
| 2022-09-29 | 10.06 | $10.05 | 1426 |
| 2022-09-28 | 10.06 | $10.06 | — |
| 2022-09-27 | 10.06 | $10.06 | 44816 |
| 2022-09-26 | 10.06 | $10.07 | — |
| 2022-09-23 | 10.06 | $10.07 | 374 |
| 2022-09-22 | 10.05 | $10.09 | 203 |
| 2022-09-21 | 10.05 | $10.08 | 157185 |
| 2022-09-20 | 10.05 | $10.05 | 22700 |
| 2022-09-19 | 10.05 | $10.04 | 2606 |
| 2022-09-16 | 10.05 | $10.04 | 2606 |
| 2022-09-15 | 10.05 | $10.06 | 22696 |
| 2022-09-14 | 10.04 | $10.05 | 5201 |
| 2022-09-13 | 10.04 | $10.06 | 91027 |
| 2022-09-12 | 10.04 | $10.05 | 40012 |
| 2022-09-09 | 10.04 | $10.05 | — |
| 2022-09-08 | 10.04 | $10.05 | 3304 |
| 2022-09-07 | 10.03 | $10.05 | 201 |
| 2022-09-06 | 10.03 | $10.04 | 41419 |
| 2022-09-02 | 10.03 | $10.04 | 1 |
| 2022-09-01 | 10.03 | $10.04 | — |
| 2022-08-31 | 10.03 | $10.04 | — |
| 2022-08-30 | 10.03 | $10.04 | — |
| 2022-08-29 | 10.02 | $10.04 | 5 |
| 2022-08-26 | 10.02 | $10.04 | — |
| 2022-08-25 | 10.02 | $10.04 | — |
| 2022-08-24 | 10.02 | $10.04 | 74024 |
| 2022-08-23 | 10.01 | $10.03 | 4522 |
| 2022-08-22 | 10.01 | $10.02 | 200 |
| 2022-08-19 | 10.01 | $10.02 | 61446 |
| 2022-08-18 | 10.01 | $10.00 | 6 |
| 2022-08-17 | 10.01 | $10.00 | 210776 |
| 2022-08-16 | 10.01 | $10.02 | 159997 |
| 2022-08-15 | 10.00 | $10.01 | 21728 |
| 2022-08-12 | 10.00 | $10.01 | — |
| 2022-08-11 | 10.00 | $10.01 | 200 |
| 2022-08-10 | 10.00 | $10.01 | 24088 |
| 2022-08-09 | 9.99 | $10.01 | 200 |
| 2022-08-08 | 9.99 | $10.01 | 1 |
| 2022-08-05 | 9.99 | $10.01 | 10100 |
| 2022-08-04 | 9.98 | $10.01 | 76 |
| 2022-08-03 | 9.98 | $10.01 | 6605 |
| 2022-08-02 | 9.97 | $10.01 | — |
| 2022-08-01 | 9.97 | $10.01 | 90797 |
| 2022-07-29 | 9.96 | $9.99 | 102 |
| 2022-07-28 | 9.96 | $9.98 | 122 |
| 2022-07-27 | 9.96 | $9.98 | — |
| 2022-07-26 | 9.96 | $9.98 | 1 |
| 2022-07-25 | 9.96 | $9.98 | 25 |
| 2022-07-22 | 9.95 | $9.98 | 128518 |
| 2022-07-21 | 9.95 | $9.97 | 1486 |
| 2022-07-20 | 9.95 | $9.94 | — |
| 2022-07-19 | 9.95 | $9.94 | 2250 |
| 2022-07-18 | 9.95 | $9.94 | 51 |
| 2022-07-15 | 9.95 | $9.94 | 506 |
| 2022-07-14 | 9.95 | $9.95 | — |
| 2022-07-13 | 9.95 | $9.95 | 52 |
| 2022-07-12 | 9.95 | $9.95 | 500 |
| 2022-07-11 | 9.95 | $9.95 | 74842 |
| 2022-07-08 | 9.95 | $9.97 | — |
| 2022-07-07 | 9.95 | $9.97 | 50 |
| 2022-07-06 | 9.95 | $9.97 | — |
| 2022-07-05 | 9.95 | $9.97 | 111976 |
| 2022-07-01 | 9.95 | $9.96 | — |
| 2022-06-30 | 9.94 | $9.96 | 3210 |
| 2022-06-29 | 9.94 | $9.94 | 102 |
| 2022-06-28 | 9.94 | $9.94 | 1 |
| 2022-06-27 | 9.94 | $9.94 | — |
| 2022-06-24 | 9.94 | $9.94 | 52 |
| 2022-06-23 | 9.94 | $9.94 | 6 |
| 2022-06-22 | 9.94 | $9.94 | 17466 |
| 2022-06-21 | 9.94 | $9.96 | 2310 |
| 2022-06-17 | 9.94 | $9.94 | 254 |
| 2022-06-16 | 9.94 | $9.95 | 3759 |
| 2022-06-15 | 9.94 | $9.95 | 10324 |
| 2022-06-14 | 9.94 | $9.94 | 161519 |
| 2022-06-13 | 9.94 | $9.95 | 10614 |
| 2022-06-10 | 9.94 | $9.95 | 10103 |
| 2022-06-09 | 9.94 | $9.94 | 175804 |
| 2022-06-08 | 9.94 | $9.94 | 8611 |
| 2022-06-07 | 9.94 | $9.94 | 1438 |
| 2022-06-06 | 9.94 | $9.93 | 5 |
| 2022-06-03 | 9.94 | $9.93 | 108 |
| 2022-06-02 | 9.94 | $9.95 | 5 |
| 2022-06-01 | 9.94 | $9.95 | 392 |
| 2022-05-31 | 9.94 | $9.92 | — |
| 2022-05-27 | 9.94 | $9.92 | — |
| 2022-05-26 | 9.94 | $9.92 | — |
| 2022-05-25 | 9.95 | $9.92 | — |
| 2022-05-24 | 9.95 | $9.92 | 1 |
| 2022-05-23 | 9.95 | $9.92 | 947 |
| 2022-05-20 | 9.96 | $9.95 | — |
| 2022-05-19 | 9.96 | $9.95 | 205 |
| 2022-05-18 | 9.96 | $9.95 | 5 |
| 2022-05-17 | 9.96 | $9.95 | — |
| 2022-05-16 | 9.96 | $9.95 | 5 |
| 2022-05-13 | 9.96 | $9.95 | 430 |
| 2022-05-12 | 9.96 | $9.95 | — |
| 2022-05-11 | 9.96 | $9.95 | 26388 |
| 2022-05-10 | 9.96 | $9.98 | — |
| 2022-05-09 | 9.96 | $9.98 | — |
| 2022-05-06 | 9.96 | $9.98 | 337355 |
| 2022-05-05 | 9.96 | $9.96 | 41600 |
| 2022-05-04 | 9.95 | $9.97 | 336093 |
| 2022-05-03 | 9.95 | $9.97 | 21662 |
| 2022-05-02 | 9.95 | $9.97 | 7300 |
| 2022-04-29 | 9.95 | $9.97 | 17283 |
| 2022-04-28 | 9.94 | $9.95 | 368138 |
| 2022-04-27 | 9.94 | $9.95 | 930 |
| 2022-04-26 | 9.94 | $9.97 | — |
| 2022-04-25 | 9.94 | $9.97 | 952 |
| 2022-04-22 | 9.93 | $9.94 | 149 |
| 2022-04-21 | 9.93 | $9.94 | — |
| 2022-04-20 | 9.93 | $9.94 | 500000 |
| 2022-04-19 | 9.93 | $9.93 | — |
| 2022-04-18 | 9.93 | $9.93 | 3 |
| 2022-04-14 | 9.93 | $9.93 | — |
| 2022-04-13 | 9.93 | $9.93 | 42 |
| 2022-04-12 | 9.93 | $9.93 | — |
| 2022-04-11 | 9.92 | $9.93 | — |
| 2022-04-08 | 9.92 | $9.93 | 7466 |
| 2022-04-07 | 9.92 | $9.92 | — |
| 2022-04-06 | 9.92 | $9.92 | 200 |
| 2022-04-05 | 9.92 | $9.96 | 5600 |
| 2022-04-04 | 9.92 | $9.94 | — |
| 2022-04-01 | 9.91 | $9.94 | 26 |
| 2022-03-31 | 9.91 | $9.94 | 16521 |
| 2022-03-30 | 9.91 | $9.91 | — |
| 2022-03-29 | 9.91 | $9.91 | — |
| 2022-03-28 | 9.91 | $9.91 | 27 |
| 2022-03-25 | 9.91 | $9.91 | — |
| 2022-03-24 | 9.91 | $9.91 | 1600 |
| 2022-03-23 | 9.91 | $9.88 | — |
| 2022-03-22 | 9.91 | $9.88 | — |
| 2022-03-21 | 9.91 | $9.88 | 1652 |
| 2022-03-18 | 9.91 | $9.92 | — |
| 2022-03-17 | 9.91 | $9.92 | — |
| 2022-03-16 | 9.91 | $9.92 | — |
| 2022-03-15 | 9.91 | $9.92 | — |
| 2022-03-14 | 9.90 | $9.92 | — |
| 2022-03-11 | 9.90 | $9.92 | 62843 |
| 2022-03-10 | 9.90 | $9.92 | — |
| 2022-03-09 | 9.90 | $9.92 | 1084 |
| 2022-03-08 | 9.89 | $9.93 | — |
| 2022-03-07 | 9.89 | $9.93 | 338939 |
| 2022-03-04 | 9.88 | $9.90 | 10083 |
| 2022-03-03 | 9.88 | $9.90 | 3303 |
| 2022-03-02 | 9.88 | $9.90 | 1309 |
| 2022-03-01 | 9.88 | $9.89 | 181400 |
| 2022-02-28 | 9.88 | $9.87 | 8473 |
| 2022-02-25 | 9.88 | $9.85 | 920 |
| 2022-02-24 | 9.88 | $9.88 | — |
| 2022-02-23 | 9.88 | $9.88 | — |
| 2022-02-22 | 9.88 | $9.88 | 3 |
| 2022-02-18 | 9.88 | $9.88 | — |
| 2022-02-17 | 9.88 | $9.88 | — |
| 2022-02-16 | 9.88 | $9.88 | — |
| 2022-02-15 | 9.88 | $9.88 | 4104 |
| 2022-02-14 | 9.87 | $9.89 | 1 |
| 2022-02-11 | 9.87 | $9.89 | — |
| 2022-02-10 | 9.87 | $9.89 | 6 |
| 2022-02-09 | 9.87 | $9.89 | 2 |
| 2022-02-08 | 9.87 | $9.89 | — |
| 2022-02-07 | 9.87 | $9.89 | — |
| 2022-02-04 | 9.88 | $9.89 | 8 |
| 2022-02-03 | 9.88 | $9.89 | 1600 |
| 2022-02-02 | 9.88 | $9.88 | 1658 |
| 2022-02-01 | 9.88 | $9.90 | 9663 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.61
2025-07-14
Close Price
$11.59
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.86
Average
10.66
Maximum
11.89
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-07-14 | 11.61 | $11.59 | — |
| 2025-07-11 | 11.60 | $11.59 | — |
| 2025-07-10 | 11.59 | $11.59 | — |
| 2025-07-09 | 11.58 | $11.59 | — |
| 2025-07-08 | 11.56 | $11.59 | — |
| 2025-07-07 | 11.54 | $11.59 | — |
| 2025-07-03 | 11.52 | $11.59 | — |
| 2025-07-02 | 11.49 | $11.59 | — |
| 2025-07-01 | 11.46 | $11.59 | — |
| 2025-06-30 | 11.42 | $11.59 | — |
| 2025-06-27 | 11.38 | $11.59 | — |
| 2025-06-26 | 11.33 | $11.59 | — |
| 2025-06-25 | 11.27 | $11.59 | 300 |
| 2025-06-24 | 11.20 | $11.22 | — |
| 2025-06-23 | 11.20 | $11.22 | — |
| 2025-06-20 | 11.20 | $11.22 | — |
| 2025-06-18 | 11.19 | $11.22 | — |
| 2025-06-17 | 11.19 | $11.22 | — |
| 2025-06-16 | 11.19 | $11.22 | — |
| 2025-06-13 | 11.19 | $11.22 | — |
| 2025-06-12 | 11.18 | $11.22 | — |
| 2025-06-11 | 11.18 | $11.22 | — |
| 2025-02-14 | 11.17 | $11.06 | — |
| 2025-02-13 | 11.20 | $11.06 | — |
| 2025-02-12 | 11.24 | $11.06 | — |
| 2025-02-11 | 11.27 | $11.06 | — |
| 2025-02-10 | 11.32 | $11.06 | — |
| 2025-02-07 | 11.37 | $11.06 | — |
| 2025-02-06 | 11.43 | $13.09 | 22410 |
| 2025-02-05 | 11.08 | $11.06 | — |
| 2025-02-04 | 11.09 | $11.06 | — |
| 2025-02-03 | 11.10 | $11.06 | — |
| 2025-01-31 | 11.12 | $11.06 | — |
| 2025-01-30 | 11.14 | $11.06 | — |
| 2025-01-28 | 11.17 | $11.06 | — |
| 2025-01-27 | 11.20 | $11.06 | — |
| 2025-01-24 | 11.24 | $11.06 | — |
| 2025-01-23 | 11.28 | $11.06 | — |
| 2025-01-22 | 11.33 | $11.06 | — |
| 2025-01-21 | 11.38 | $11.06 | — |
| 2025-01-17 | 11.45 | $11.06 | — |
| 2025-01-16 | 11.52 | $13.09 | 22410 |
| 2025-01-15 | 11.18 | $11.06 | — |
| 2025-01-14 | 11.21 | $11.06 | — |
| 2025-01-13 | 11.25 | $11.06 | — |
| 2025-01-10 | 11.29 | $11.06 | — |
| 2024-12-12 | 11.35 | $11.39 | — |
| 2024-12-11 | 11.34 | $11.39 | — |
| 2024-12-10 | 11.32 | $11.39 | — |
| 2024-12-09 | 11.31 | $11.39 | — |
| 2024-12-06 | 11.29 | $11.39 | — |
| 2024-12-03 | 11.27 | $11.39 | — |
| 2024-12-02 | 11.25 | $11.39 | — |
| 2024-11-29 | 11.23 | $11.39 | — |
| 2024-11-27 | 11.20 | $11.39 | — |
| 2024-11-26 | 11.16 | $11.39 | — |
| 2024-11-25 | 11.13 | $11.39 | 299 |
| 2024-11-22 | 11.08 | $11.16 | — |
| 2024-11-21 | 11.08 | $11.16 | — |
| 2024-11-20 | 11.08 | $11.16 | — |
| 2024-11-19 | 11.08 | $11.16 | — |
| 2024-11-18 | 11.08 | $11.16 | — |
| 2024-11-15 | 11.08 | $11.16 | 124 |
| 2024-11-14 | 11.09 | $10.90 | — |
| 2024-11-13 | 11.14 | $10.90 | — |
| 2024-11-12 | 11.21 | $10.90 | — |
| 2024-11-11 | 11.30 | $10.90 | — |
| 2024-11-08 | 11.39 | $10.90 | 164 |
| 2024-11-07 | 11.50 | $10.88 | 3280 |
| 2024-11-06 | 11.64 | $11.06 | 261 |
| 2024-11-05 | 11.75 | $11.03 | 2285 |
| 2024-11-04 | 11.89 | $13.09 | 22410 |
| 2024-11-01 | 11.62 | $11.65 | — |
| 2024-10-31 | 11.61 | $11.65 | — |
| 2024-10-30 | 11.60 | $11.65 | 8544 |
| 2024-10-29 | 11.58 | $11.60 | 204 |
| 2024-10-28 | 11.57 | $11.64 | — |
| 2024-10-25 | 11.55 | $11.64 | 2200 |
| 2024-10-24 | 11.53 | $11.56 | 1302 |
| 2024-10-23 | 11.52 | $11.52 | — |
| 2024-10-22 | 11.52 | $11.52 | — |
| 2024-10-21 | 11.51 | $11.52 | — |
| 2024-10-18 | 11.51 | $11.52 | 100 |
| 2024-10-17 | 11.51 | $11.52 | 1000 |
| 2024-10-16 | 11.50 | $11.52 | 434 |
| 2024-10-15 | 11.50 | $11.50 | — |
| 2024-10-14 | 11.49 | $11.50 | 3400 |
| 2024-10-11 | 11.49 | $11.45 | — |
| 2024-10-10 | 11.50 | $11.45 | 204 |
| 2024-10-09 | 11.50 | $11.48 | 24200 |
| 2024-10-08 | 11.51 | $11.50 | — |
| 2024-10-07 | 11.51 | $11.50 | 229 |
| 2024-10-04 | 11.50 | $11.50 | — |
| 2024-10-03 | 11.50 | $11.50 | 144 |
| 2024-10-02 | 11.50 | $11.51 | — |
| 2024-10-01 | 11.49 | $11.51 | — |
| 2024-09-30 | 11.49 | $11.51 | — |
| 2024-09-27 | 11.48 | $11.51 | — |
| 2024-09-26 | 11.47 | $11.51 | — |
| 2024-09-25 | 11.46 | $11.51 | 7000 |
| 2024-09-24 | 11.45 | $11.45 | — |
| 2024-09-23 | 11.45 | $11.45 | — |
| 2024-09-20 | 11.45 | $11.45 | — |
| 2024-09-19 | 11.45 | $11.45 | — |
| 2024-09-18 | 11.45 | $11.45 | 405 |
| 2024-09-17 | 11.44 | $11.46 | 208 |
| 2024-09-16 | 11.44 | $11.46 | 1019 |
| 2024-09-13 | 11.43 | $11.45 | — |
| 2024-09-12 | 11.43 | $11.45 | 110 |
| 2024-09-11 | 11.43 | $11.44 | 14400 |
| 2024-09-10 | 11.42 | $11.41 | 17033 |
| 2024-09-09 | 11.43 | $11.45 | 14113 |
| 2024-09-06 | 11.42 | $11.40 | — |
| 2024-09-05 | 11.42 | $11.40 | — |
| 2024-09-04 | 11.43 | $11.40 | — |
| 2024-09-03 | 11.43 | $11.40 | 700 |
| 2024-08-30 | 11.44 | $11.41 | 265 |
| 2024-08-29 | 11.45 | $11.45 | 1243 |
| 2024-08-28 | 11.44 | $11.43 | 227 |
| 2024-08-27 | 11.44 | $11.45 | — |
| 2024-08-26 | 11.44 | $11.45 | — |
| 2024-08-23 | 11.44 | $11.45 | — |
| 2024-08-22 | 11.43 | $11.45 | — |
| 2024-08-21 | 11.43 | $11.45 | 402 |
| 2024-08-20 | 11.42 | $11.44 | 60529 |
| 2024-08-19 | 11.42 | $11.40 | 804 |
| 2024-08-16 | 11.42 | $11.44 | — |
| 2024-08-15 | 11.42 | $11.44 | — |
| 2024-08-14 | 11.41 | $11.44 | 448 |
| 2024-08-13 | 11.41 | $11.44 | 2100 |
| 2024-08-12 | 11.40 | $11.39 | — |
| 2024-08-09 | 11.40 | $11.39 | — |
| 2024-08-08 | 11.40 | $11.39 | — |
| 2024-08-07 | 11.41 | $11.39 | 400 |
| 2024-08-06 | 11.41 | $11.37 | 400 |
| 2024-08-05 | 11.42 | $11.44 | 2213 |
| 2024-08-02 | 11.41 | $11.42 | — |
| 2024-08-01 | 11.41 | $11.42 | — |
| 2024-07-31 | 11.41 | $11.42 | — |
| 2024-07-30 | 11.41 | $11.42 | — |
| 2024-07-29 | 11.40 | $11.42 | 3412 |
| 2024-07-26 | 11.40 | $11.41 | 4820 |
| 2024-07-25 | 11.40 | $11.41 | 700 |
| 2024-07-24 | 11.39 | $11.40 | 13200 |
| 2024-07-23 | 11.39 | $11.40 | 7512 |
| 2024-07-22 | 11.39 | $11.38 | 4617 |
| 2024-07-19 | 11.39 | $11.37 | 981 |
| 2024-07-18 | 11.40 | $11.37 | — |
| 2024-07-17 | 11.40 | $11.37 | 600 |
| 2024-07-16 | 11.41 | $11.37 | 2444 |
| 2024-07-15 | 11.41 | $11.34 | 502 |
| 2024-07-11 | 11.43 | $11.39 | 105 |
| 2024-07-10 | 11.44 | $11.40 | 238 |
| 2024-06-20 | 11.44 | $11.35 | 576 |
| 2024-06-14 | 11.46 | $11.25 | 327 |
| 2024-06-10 | 11.50 | $11.45 | 2070 |
| 2024-06-07 | 11.50 | $11.35 | 157 |
| 2024-06-06 | 11.53 | $11.45 | 2076 |
| 2024-06-04 | 11.53 | $11.25 | 105 |
| 2024-05-31 | 11.58 | $11.45 | 1500 |
| 2024-05-30 | 11.60 | $11.40 | 113 |
| 2024-05-29 | 11.63 | $11.55 | 1971 |
| 2024-05-28 | 11.63 | $11.24 | 646 |
| 2024-05-24 | 11.69 | $11.25 | 104 |
| 2024-05-20 | 11.77 | $12.20 | 523 |
| 2024-05-15 | 11.65 | $12.29 | 1409 |
| 2024-05-13 | 11.49 | $11.20 | 321 |
| 2024-05-10 | 11.54 | $11.55 | 258 |
| 2024-05-09 | 11.52 | $11.50 | 2 |
| 2024-05-07 | 11.51 | $11.50 | 1381 |
| 2024-05-06 | 11.49 | $12.20 | 6557 |
| 2024-05-03 | 11.33 | $12.00 | 16965 |
| 2024-04-24 | 11.18 | $11.21 | 7658 |
| 2024-04-23 | 11.17 | $11.22 | 100 |
| 2024-04-19 | 11.15 | $11.20 | 2839 |
| 2024-04-15 | 11.14 | $11.21 | 20483 |
| 2024-04-10 | 11.13 | $11.10 | 2031 |
| 2024-04-08 | 11.13 | $11.21 | 2254 |
| 2024-04-04 | 11.12 | $11.04 | 327 |
| 2024-04-03 | 11.13 | $11.07 | 634 |
| 2024-04-02 | 11.15 | $11.10 | 3907 |
| 2024-03-27 | 11.16 | $11.10 | 2500 |
| 2024-03-26 | 11.17 | $11.10 | 510 |
| 2024-03-25 | 11.18 | $11.10 | 10421 |
| 2024-03-15 | 11.19 | $11.00 | 64 |
| 2024-03-11 | 11.23 | $11.00 | 3469 |
| 2024-03-06 | 11.27 | $10.93 | 10634 |
| 2024-03-04 | 11.33 | $11.32 | 5341 |
| 2024-03-01 | 11.32 | $11.35 | 11051 |
| 2024-02-28 | 11.30 | $11.32 | 6415 |
| 2024-02-27 | 11.28 | $11.35 | — |
| 2024-02-26 | 11.26 | $11.35 | 100 |
| 2024-02-23 | 11.23 | $11.35 | 100 |
| 2024-02-22 | 11.19 | $11.35 | — |
| 2024-02-21 | 11.15 | $11.35 | — |
| 2024-02-20 | 11.10 | $11.35 | 2528 |
| 2024-02-16 | 11.04 | $11.05 | 67002 |
| 2024-02-15 | 11.03 | $11.05 | 200905 |
| 2024-02-14 | 11.03 | $11.01 | — |
| 2024-02-13 | 11.03 | $11.01 | — |
| 2024-02-12 | 11.04 | $11.01 | — |
| 2024-02-09 | 11.04 | $11.01 | — |
| 2024-02-08 | 11.04 | $11.01 | 119 |
| 2024-02-07 | 11.05 | $11.01 | 2362 |
| 2024-02-06 | 11.05 | $11.01 | 1314 |
| 2024-02-05 | 11.06 | $11.07 | — |
| 2024-02-02 | 11.05 | $11.07 | 200 |
| 2024-02-01 | 11.04 | $11.07 | 2953 |
| 2024-01-31 | 11.03 | $11.05 | 13298 |
| 2024-01-30 | 11.02 | $11.06 | 28509 |
| 2024-01-29 | 11.01 | $11.05 | 4016 |
| 2024-01-26 | 11.00 | $11.05 | — |
| 2024-01-25 | 10.99 | $11.05 | 101 |
| 2024-01-24 | 10.98 | $11.05 | 1125 |
| 2024-01-23 | 10.96 | $11.05 | 4735 |
| 2024-01-22 | 10.94 | $11.05 | 950 |
| 2024-01-19 | 10.92 | $10.93 | — |
| 2024-01-18 | 10.92 | $10.93 | — |
| 2024-01-17 | 10.92 | $10.93 | — |
| 2024-01-16 | 10.92 | $10.93 | — |
| 2024-01-12 | 10.92 | $10.93 | — |
| 2024-01-11 | 10.92 | $10.93 | — |
| 2024-01-10 | 10.92 | $10.93 | — |
| 2024-01-09 | 10.92 | $10.93 | — |
| 2024-01-08 | 10.92 | $10.93 | — |
| 2024-01-05 | 10.92 | $10.93 | — |
| 2024-01-04 | 10.92 | $10.93 | — |
| 2024-01-03 | 10.92 | $10.93 | — |
| 2024-01-02 | 10.92 | $10.93 | — |
| 2023-12-29 | 10.92 | $10.93 | — |
| 2023-12-28 | 10.92 | $10.93 | 100 |
| 2023-12-27 | 10.93 | $10.93 | 100 |
| 2023-12-26 | 10.93 | $10.93 | 102 |
| 2023-12-22 | 10.93 | $10.93 | 104 |
| 2023-12-21 | 10.94 | $10.93 | 100 |
| 2023-12-20 | 10.95 | $10.92 | — |
| 2023-12-19 | 10.96 | $10.92 | — |
| 2023-12-18 | 10.97 | $10.92 | — |
| 2023-12-15 | 10.98 | $10.92 | 100 |
| 2023-12-14 | 10.99 | $10.92 | — |
| 2023-12-13 | 11.01 | $10.92 | 606 |
| 2023-12-12 | 11.03 | $10.92 | — |
| 2023-12-11 | 11.06 | $10.92 | — |
| 2023-12-08 | 11.08 | $10.92 | 3250 |
| 2023-12-07 | 11.12 | $11.01 | 1288 |
| 2023-12-06 | 11.13 | $11.00 | 1413 |
| 2023-12-05 | 11.16 | $11.05 | 352 |
| 2023-12-04 | 11.17 | $11.20 | — |
| 2023-12-01 | 11.16 | $11.20 | 4142 |
| 2023-11-30 | 11.14 | $10.95 | 2214 |
| 2023-11-29 | 11.17 | $11.20 | 1525 |
| 2023-11-28 | 11.16 | $11.31 | 1859 |
| 2023-11-27 | 11.12 | $11.40 | 3126 |
| 2023-11-24 | 11.05 | $11.39 | 3748 |
| 2023-11-22 | 10.97 | $11.05 | 2358 |
| 2023-11-21 | 10.96 | $10.93 | 168 |
| 2023-11-20 | 10.96 | $10.92 | — |
| 2023-11-17 | 10.97 | $10.92 | 629 |
| 2023-11-16 | 10.98 | $10.94 | — |
| 2023-11-15 | 10.99 | $10.94 | — |
| 2023-11-14 | 11.00 | $10.94 | 2631 |
| 2023-11-13 | 11.01 | $10.93 | 9828 |
| 2023-11-10 | 11.03 | $10.90 | — |
| 2023-11-09 | 11.05 | $10.90 | — |
| 2023-11-08 | 11.07 | $10.90 | 111 |
| 2023-11-07 | 11.10 | $11.95 | 1638 |
| 2023-11-06 | 10.92 | $10.87 | — |
| 2023-11-03 | 10.93 | $10.87 | 1066 |
| 2023-11-02 | 10.94 | $11.30 | 1748 |
| 2023-11-01 | 10.86 | $10.83 | 1593 |
| 2023-10-31 | 10.87 | $10.90 | 4404 |
| 2023-10-30 | 10.87 | $10.75 | 813 |
| 2023-10-27 | 10.90 | $10.87 | 606843 |
| 2023-10-26 | 10.91 | $10.88 | 4845 |
| 2023-10-25 | 10.92 | $10.88 | — |
| 2023-10-24 | 10.93 | $10.88 | — |
| 2023-10-23 | 10.94 | $10.88 | — |
| 2023-10-20 | 10.95 | $10.88 | — |
| 2023-10-19 | 10.96 | $10.88 | — |
| 2023-10-18 | 10.98 | $10.88 | — |
| 2023-10-17 | 11.00 | $10.88 | — |
| 2023-10-16 | 11.02 | $10.88 | — |
| 2023-10-13 | 11.05 | $10.88 | 1654 |
| 2023-10-12 | 11.07 | $11.05 | — |
| 2023-10-11 | 11.07 | $11.05 | — |
| 2023-10-10 | 11.07 | $11.05 | — |
| 2023-10-09 | 11.06 | $11.05 | 200 |
| 2023-10-06 | 11.06 | $11.05 | — |
| 2023-10-05 | 11.05 | $11.05 | — |
| 2023-10-04 | 11.04 | $11.05 | 780 |
| 2023-10-03 | 11.03 | $11.03 | — |
| 2023-10-02 | 11.03 | $11.03 | — |
| 2023-09-29 | 11.02 | $11.03 | — |
| 2023-09-28 | 11.01 | $11.03 | 856 |
| 2023-09-27 | 10.99 | $11.29 | 930 |
| 2023-09-26 | 10.92 | $11.00 | 666 |
| 2023-09-25 | 10.90 | $10.79 | 3710 |
| 2023-09-22 | 10.92 | $10.83 | 2042 |
| 2023-09-21 | 10.93 | $10.86 | 13093 |
| 2023-09-20 | 10.94 | $10.90 | — |
| 2023-09-19 | 10.94 | $10.90 | — |
| 2023-09-18 | 10.94 | $10.90 | 7412 |
| 2023-09-15 | 10.95 | $10.94 | 7211 |
| 2023-09-14 | 10.94 | $10.95 | 6780 |
| 2023-09-13 | 10.93 | $11.00 | 1217 |
| 2023-09-12 | 10.90 | $10.95 | 7342 |
| 2023-09-11 | 10.89 | $10.90 | 6511 |
| 2023-09-08 | 10.88 | $10.91 | 3040 |
| 2023-09-07 | 10.86 | $10.84 | — |
| 2023-09-06 | 10.86 | $10.84 | 1600 |
| 2023-09-05 | 10.86 | $10.85 | 1320 |
| 2023-09-01 | 10.85 | $10.84 | 900 |
| 2023-08-31 | 10.85 | $10.79 | 300 |
| 2023-08-30 | 10.85 | $10.79 | 25205 |
| 2023-08-29 | 10.86 | $11.00 | 200 |
| 2023-08-28 | 10.82 | $10.88 | 54068 |
| 2023-08-25 | 10.80 | $10.79 | — |
| 2023-08-24 | 10.80 | $10.79 | — |
| 2023-08-23 | 10.79 | $10.79 | — |
| 2023-08-22 | 10.78 | $10.79 | — |
| 2023-08-21 | 10.78 | $10.79 | — |
| 2023-08-18 | 10.77 | $10.79 | — |
| 2023-08-17 | 10.75 | $10.79 | — |
| 2023-08-16 | 10.74 | $10.79 | 100 |
| 2023-08-15 | 10.72 | $10.79 | 1525 |
| 2023-08-14 | 10.71 | $10.70 | — |
| 2023-08-11 | 10.70 | $10.70 | — |
| 2023-08-10 | 10.70 | $10.70 | — |
| 2023-08-09 | 10.69 | $10.70 | — |
| 2023-08-08 | 10.69 | $10.70 | — |
| 2023-08-07 | 10.68 | $10.70 | — |
| 2023-08-03 | 10.67 | $10.70 | 9261 |
| 2023-08-02 | 10.66 | $10.70 | 1002 |
| 2023-08-01 | 10.65 | $10.64 | — |
| 2023-07-31 | 10.65 | $10.64 | 100 |
| 2023-07-28 | 10.64 | $10.64 | 100 |
| 2023-07-27 | 10.64 | $10.64 | — |
| 2023-07-26 | 10.64 | $10.64 | — |
| 2023-07-25 | 10.64 | $10.64 | 4715 |
| 2023-07-24 | 10.63 | $10.63 | — |
| 2023-07-21 | 10.63 | $10.63 | — |
| 2023-07-20 | 10.62 | $10.63 | — |
| 2023-07-19 | 10.62 | $10.63 | 700 |
| 2023-07-18 | 10.61 | $10.60 | — |
| 2023-07-17 | 10.61 | $10.60 | — |
| 2023-07-14 | 10.61 | $10.60 | — |
| 2023-07-13 | 10.61 | $10.60 | — |
| 2023-07-12 | 10.61 | $10.60 | — |
| 2023-07-10 | 10.60 | $10.60 | 250807 |
| 2023-07-07 | 10.60 | $10.59 | — |
| 2023-07-06 | 10.60 | $10.59 | — |
| 2023-07-05 | 10.60 | $10.59 | — |
| 2023-07-03 | 10.59 | $10.59 | — |
| 2023-06-26 | 10.59 | $10.59 | 101 |
| 2023-06-23 | 10.58 | $10.59 | 2839 |
| 2023-06-22 | 10.58 | $10.58 | — |
| 2023-06-21 | 10.58 | $10.58 | — |
| 2023-06-20 | 10.57 | $10.58 | — |
| 2023-06-16 | 10.56 | $10.58 | — |
| 2023-06-06 | 10.56 | $10.58 | 1616 |
| 2023-06-05 | 10.55 | $10.58 | — |
| 2023-06-02 | 10.54 | $10.58 | — |
| 2023-06-01 | 10.53 | $10.58 | 190 |
| 2023-05-31 | 10.51 | $10.52 | — |
| 2023-05-30 | 10.51 | $10.52 | — |
| 2023-05-26 | 10.51 | $10.52 | — |
| 2023-05-25 | 10.50 | $10.52 | — |
| 2023-05-23 | 10.50 | $10.52 | 2354 |
| 2023-05-22 | 10.49 | $10.51 | 1748 |
| 2023-05-19 | 10.49 | $10.49 | — |
| 2023-05-18 | 10.49 | $10.49 | 3340 |
| 2023-05-17 | 10.49 | $10.49 | — |
| 2023-05-16 | 10.48 | $10.49 | 412 |
| 2023-05-15 | 10.48 | $10.48 | — |
| 2023-05-12 | 10.48 | $10.48 | — |
| 2023-05-11 | 10.48 | $10.48 | 207 |
| 2023-05-10 | 10.47 | $10.49 | — |
| 2023-05-09 | 10.47 | $10.49 | 51138 |
| 2023-05-08 | 10.47 | $10.46 | 7432 |
| 2023-05-05 | 10.47 | $10.46 | 5620 |
| 2023-05-04 | 10.47 | $10.46 | 5257 |
| 2023-05-03 | 10.47 | $10.46 | 21202 |
| 2023-05-02 | 10.47 | $10.45 | 14434 |
| 2023-05-01 | 10.47 | $10.45 | 5322 |
| 2023-04-28 | 10.47 | $10.45 | 5606 |
| 2023-04-27 | 10.48 | $10.45 | 6385 |
| 2023-04-26 | 10.48 | $10.45 | 460 |
| 2023-04-25 | 10.48 | $10.44 | 145 |
| 2023-04-24 | 10.49 | $10.44 | 1869 |
| 2023-04-21 | 10.50 | $10.49 | 15351 |
| 2023-04-20 | 10.50 | $10.51 | 22098 |
| 2023-04-19 | 10.49 | $10.60 | 28160 |
| 2023-04-18 | 10.46 | $10.45 | 7107 |
| 2023-04-17 | 10.46 | $10.46 | 35419 |
| 2023-04-14 | 10.46 | $10.47 | 450739 |
| 2023-04-13 | 10.46 | $10.45 | 588866 |
| 2023-04-12 | 10.46 | $10.46 | 37421 |
| 2023-04-11 | 10.45 | $10.45 | 17450 |
| 2023-04-10 | 10.45 | $10.45 | 8973 |
| 2023-04-06 | 10.45 | $10.45 | — |
| 2023-04-05 | 10.45 | $10.45 | 248102 |
| 2023-04-04 | 10.45 | $10.44 | 2818 |
| 2023-04-03 | 10.45 | $10.44 | 2905 |
| 2023-03-31 | 10.45 | $10.44 | 203 |
| 2023-03-30 | 10.45 | $10.44 | 29208 |
| 2023-03-29 | 10.44 | $10.44 | — |
| 2023-03-28 | 10.44 | $10.44 | 65204 |
| 2023-03-27 | 10.44 | $10.44 | 107800 |
| 2023-03-24 | 10.44 | $10.43 | 100 |
| 2023-03-23 | 10.44 | $10.44 | 25402 |
| 2023-03-22 | 10.43 | $10.43 | 51342 |
| 2023-03-21 | 10.43 | $10.44 | 675300 |
| 2023-03-20 | 10.43 | $10.43 | 1210 |
| 2023-03-17 | 10.42 | $10.42 | 62886 |
| 2023-03-16 | 10.42 | $10.42 | 64200 |
| 2023-03-15 | 10.42 | $10.41 | 32565 |
| 2023-03-14 | 10.42 | $10.41 | 178586 |
| 2023-03-13 | 10.42 | $10.41 | 330 |
| 2023-03-10 | 10.42 | $10.42 | 30876 |
| 2023-03-09 | 10.42 | $10.42 | 1.2M |
| 2023-03-08 | 10.41 | $10.41 | 5403 |
| 2023-03-07 | 10.41 | $10.41 | 472951 |
| 2023-03-06 | 10.40 | $10.41 | 50620 |
| 2023-03-03 | 10.40 | $10.40 | 11156 |
| 2023-03-02 | 10.40 | $10.40 | 80898 |
| 2023-03-01 | 10.39 | $10.40 | 76556 |
| 2023-02-28 | 10.39 | $10.40 | 34784 |
| 2023-02-27 | 10.38 | $10.40 | 500 |
| 2023-02-24 | 10.38 | $10.38 | 754 |
| 2023-02-23 | 10.37 | $10.38 | 100 |
| 2023-02-22 | 10.37 | $10.36 | — |
| 2023-02-21 | 10.37 | $10.36 | 2 |
| 2023-02-17 | 10.37 | $10.36 | — |
| 2023-02-16 | 10.37 | $10.36 | 100 |
| 2023-02-15 | 10.37 | $10.36 | 99 |
| 2023-02-14 | 10.37 | $10.36 | — |
| 2023-02-13 | 10.36 | $10.36 | 9283 |
| 2023-02-10 | 10.36 | $10.35 | 2290 |
| 2023-02-09 | 10.36 | $10.35 | 42 |
| 2023-02-08 | 10.36 | $10.35 | 158 |
| 2023-02-07 | 10.36 | $10.36 | 11075 |
| 2023-02-06 | 10.36 | $10.36 | 200 |
| 2023-02-03 | 10.35 | $10.35 | — |
| 2023-02-02 | 10.35 | $10.35 | 113590 |
| 2023-02-01 | 10.35 | $10.34 | 150500 |
| 2023-01-31 | 10.34 | $10.33 | 461800 |
| 2023-01-30 | 10.34 | $10.35 | 1.2M |
| 2023-01-27 | 10.34 | $10.35 | 5044 |
| 2023-01-26 | 10.33 | $10.34 | 855211 |
| 2023-01-25 | 10.33 | $10.33 | 104167 |
| 2023-01-24 | 10.32 | $10.32 | — |
| 2023-01-23 | 10.32 | $10.32 | 308899 |
| 2023-01-20 | 10.32 | $10.32 | 241804 |
| 2023-01-19 | 10.31 | $10.32 | 404909 |
| 2023-01-18 | 10.31 | $10.30 | 16 |
| 2023-01-17 | 10.31 | $10.30 | 117 |
| 2023-01-13 | 10.30 | $10.29 | — |
| 2023-01-12 | 10.30 | $10.29 | 103024 |
| 2023-01-11 | 10.30 | $10.32 | — |
| 2023-01-10 | 10.29 | $10.32 | 5675 |
| 2023-01-09 | 10.28 | $10.29 | 211 |
| 2023-01-06 | 10.28 | $10.29 | 389525 |
| 2023-01-05 | 10.27 | $10.28 | 54400 |
| 2023-01-04 | 10.27 | $10.27 | 66562 |
| 2023-01-03 | 10.27 | $10.26 | 100 |
| 2022-12-30 | 10.27 | $10.26 | 200 |
| 2022-12-29 | 10.26 | $10.26 | 100 |
| 2022-12-28 | 10.26 | $10.26 | 50101 |
| 2022-12-27 | 10.26 | $10.26 | 200 |
| 2022-12-23 | 10.25 | $10.25 | 300 |
| 2022-12-22 | 10.25 | $10.26 | 2501 |
| 2022-12-21 | 10.25 | $10.24 | 200 |
| 2022-12-20 | 10.25 | $10.24 | 446 |
| 2022-12-19 | 10.24 | $10.24 | 74531 |
| 2022-12-16 | 10.24 | $10.23 | 234 |
| 2022-12-15 | 10.24 | $10.23 | 1168 |
| 2022-12-14 | 10.24 | $10.23 | — |
| 2022-12-13 | 10.24 | $10.23 | 1711 |
| 2022-12-12 | 10.23 | $10.25 | — |
| 2022-12-09 | 10.23 | $10.25 | — |
| 2022-12-08 | 10.22 | $10.25 | 1000 |
| 2022-12-07 | 10.21 | $10.22 | 120000 |
| 2022-12-06 | 10.21 | $10.22 | 1006 |
| 2022-12-05 | 10.20 | $10.20 | 1 |
| 2022-12-02 | 10.20 | $10.20 | — |
| 2022-12-01 | 10.20 | $10.20 | 3212 |
| 2022-11-30 | 10.19 | $10.20 | 6030 |
| 2022-11-29 | 10.19 | $10.18 | — |
| 2022-11-28 | 10.19 | $10.18 | — |
| 2022-11-25 | 10.18 | $10.18 | 805 |
| 2022-11-23 | 10.18 | $10.19 | 1405 |
| 2022-11-22 | 10.18 | $10.19 | 5 |
| 2022-11-21 | 10.17 | $10.19 | 57122 |
| 2022-11-18 | 10.17 | $10.16 | — |
| 2022-11-17 | 10.17 | $10.16 | 5 |
| 2022-11-16 | 10.17 | $10.16 | — |
| 2022-11-15 | 10.16 | $10.16 | 5 |
| 2022-11-14 | 10.16 | $10.16 | 100 |
| 2022-11-11 | 10.16 | $10.16 | 157 |
| 2022-11-10 | 10.16 | $10.15 | 5 |
| 2022-11-09 | 10.15 | $10.15 | — |
| 2022-11-08 | 10.15 | $10.15 | — |
| 2022-11-07 | 10.15 | $10.15 | 78380 |
| 2022-11-04 | 10.14 | $10.15 | — |
| 2022-11-03 | 10.14 | $10.15 | — |
| 2022-11-02 | 10.14 | $10.15 | — |
| 2022-11-01 | 10.13 | $10.15 | 48678 |
| 2022-10-31 | 10.13 | $10.14 | — |
| 2022-10-28 | 10.12 | $10.14 | 18711 |
| 2022-10-27 | 10.12 | $10.13 | 31532 |
| 2022-10-26 | 10.11 | $10.12 | — |
| 2022-10-25 | 10.11 | $10.12 | 16 |
| 2022-10-24 | 10.10 | $10.12 | 2417 |
| 2022-10-21 | 10.10 | $10.12 | 1026 |
| 2022-10-20 | 10.09 | $10.12 | 845 |
| 2022-10-19 | 10.08 | $10.10 | 88617 |
| 2022-10-18 | 10.08 | $10.08 | 65133 |
| 2022-10-17 | 10.08 | $10.08 | 616 |
| 2022-10-14 | 10.07 | $10.07 | 200 |
| 2022-10-13 | 10.07 | $10.07 | 100 |
| 2022-10-12 | 10.07 | $10.07 | — |
| 2022-10-11 | 10.07 | $10.07 | 318988 |
| 2022-10-10 | 10.07 | $10.07 | 4 |
| 2022-10-07 | 10.07 | $10.07 | 52 |
| 2022-10-06 | 10.07 | $10.07 | 4 |
| 2022-10-05 | 10.07 | $10.07 | — |
| 2022-10-04 | 10.07 | $10.07 | 204765 |
| 2022-10-03 | 10.07 | $10.06 | 2500 |
| 2022-09-30 | 10.07 | $10.05 | — |
| 2022-09-29 | 10.07 | $10.05 | 1426 |
| 2022-09-28 | 10.07 | $10.06 | — |
| 2022-09-27 | 10.07 | $10.06 | 44816 |
| 2022-09-26 | 10.07 | $10.07 | — |
| 2022-09-23 | 10.07 | $10.07 | 374 |
| 2022-09-22 | 10.07 | $10.09 | 203 |
| 2022-09-21 | 10.06 | $10.08 | 157185 |
| 2022-09-20 | 10.06 | $10.05 | 22700 |
| 2022-09-19 | 10.06 | $10.04 | 2606 |
| 2022-09-16 | 10.06 | $10.04 | 2606 |
| 2022-09-15 | 10.06 | $10.06 | 22696 |
| 2022-09-14 | 10.06 | $10.05 | 5201 |
| 2022-09-13 | 10.06 | $10.06 | 91027 |
| 2022-09-12 | 10.05 | $10.05 | 40012 |
| 2022-09-09 | 10.05 | $10.05 | — |
| 2022-09-08 | 10.05 | $10.05 | 3304 |
| 2022-09-07 | 10.05 | $10.05 | 201 |
| 2022-09-06 | 10.05 | $10.04 | 41419 |
| 2022-09-02 | 10.04 | $10.04 | 1 |
| 2022-09-01 | 10.04 | $10.04 | — |
| 2022-08-31 | 10.04 | $10.04 | — |
| 2022-08-30 | 10.04 | $10.04 | — |
| 2022-08-29 | 10.04 | $10.04 | 5 |
| 2022-08-26 | 10.03 | $10.04 | — |
| 2022-08-25 | 10.03 | $10.04 | — |
| 2022-08-24 | 10.03 | $10.04 | 74024 |
| 2022-08-23 | 10.02 | $10.03 | 4522 |
| 2022-08-22 | 10.02 | $10.02 | 200 |
| 2022-08-19 | 10.02 | $10.02 | 61446 |
| 2022-08-18 | 10.01 | $10.00 | 6 |
| 2022-08-17 | 10.02 | $10.00 | 210776 |
| 2022-08-16 | 10.02 | $10.02 | 159997 |
| 2022-08-15 | 10.01 | $10.01 | 21728 |
| 2022-08-12 | 10.01 | $10.01 | — |
| 2022-08-11 | 10.01 | $10.01 | 200 |
| 2022-08-10 | 10.01 | $10.01 | 24088 |
| 2022-08-09 | 10.01 | $10.01 | 200 |
| 2022-08-08 | 10.00 | $10.01 | 1 |
| 2022-08-05 | 10.00 | $10.01 | 10100 |
| 2022-08-04 | 10.00 | $10.01 | 76 |
| 2022-08-03 | 9.99 | $10.01 | 6605 |
| 2022-08-02 | 9.99 | $10.01 | — |
| 2022-08-01 | 9.98 | $10.01 | 90797 |
| 2022-07-29 | 9.97 | $9.99 | 102 |
| 2022-07-28 | 9.97 | $9.98 | 122 |
| 2022-07-27 | 9.97 | $9.98 | — |
| 2022-07-26 | 9.96 | $9.98 | 1 |
| 2022-07-25 | 9.96 | $9.98 | 25 |
| 2022-07-22 | 9.96 | $9.98 | 128518 |
| 2022-07-21 | 9.95 | $9.97 | 1486 |
| 2022-07-20 | 9.95 | $9.94 | — |
| 2022-07-19 | 9.95 | $9.94 | 2250 |
| 2022-07-18 | 9.95 | $9.94 | 51 |
| 2022-07-15 | 9.95 | $9.94 | 506 |
| 2022-07-14 | 9.96 | $9.95 | — |
| 2022-07-13 | 9.96 | $9.95 | 52 |
| 2022-07-12 | 9.96 | $9.95 | 500 |
| 2022-07-11 | 9.96 | $9.95 | 74842 |
| 2022-07-08 | 9.96 | $9.97 | — |
| 2022-07-07 | 9.96 | $9.97 | 50 |
| 2022-07-06 | 9.95 | $9.97 | — |
| 2022-07-05 | 9.95 | $9.97 | 111976 |
| 2022-07-01 | 9.95 | $9.96 | — |
| 2022-06-30 | 9.95 | $9.96 | 3210 |
| 2022-06-29 | 9.94 | $9.94 | 102 |
| 2022-06-28 | 9.94 | $9.94 | 1 |
| 2022-06-27 | 9.94 | $9.94 | — |
| 2022-06-24 | 9.94 | $9.94 | 52 |
| 2022-06-23 | 9.94 | $9.94 | 6 |
| 2022-06-22 | 9.94 | $9.94 | 17466 |
| 2022-06-21 | 9.95 | $9.96 | 2310 |
| 2022-06-17 | 9.94 | $9.94 | 254 |
| 2022-06-16 | 9.94 | $9.95 | 3759 |
| 2022-06-15 | 9.94 | $9.95 | 10324 |
| 2022-06-14 | 9.94 | $9.94 | 161519 |
| 2022-06-13 | 9.94 | $9.95 | 10614 |
| 2022-06-10 | 9.94 | $9.95 | 10103 |
| 2022-06-09 | 9.94 | $9.94 | 175804 |
| 2022-06-08 | 9.93 | $9.94 | 8611 |
| 2022-06-07 | 9.93 | $9.94 | 1438 |
| 2022-06-06 | 9.93 | $9.93 | 5 |
| 2022-06-03 | 9.93 | $9.93 | 108 |
| 2022-06-02 | 9.94 | $9.95 | 5 |
| 2022-06-01 | 9.93 | $9.95 | 392 |
| 2022-05-31 | 9.93 | $9.92 | — |
| 2022-05-27 | 9.93 | $9.92 | — |
| 2022-05-26 | 9.94 | $9.92 | — |
| 2022-05-25 | 9.94 | $9.92 | — |
| 2022-05-24 | 9.95 | $9.92 | 1 |
| 2022-05-23 | 9.95 | $9.92 | 947 |
| 2022-05-20 | 9.96 | $9.95 | — |
| 2022-05-19 | 9.96 | $9.95 | 205 |
| 2022-05-18 | 9.96 | $9.95 | 5 |
| 2022-05-17 | 9.96 | $9.95 | — |
| 2022-05-16 | 9.97 | $9.95 | 5 |
| 2022-05-13 | 9.97 | $9.95 | 430 |
| 2022-05-12 | 9.97 | $9.95 | — |
| 2022-05-11 | 9.97 | $9.95 | 26388 |
| 2022-05-10 | 9.98 | $9.98 | — |
| 2022-05-09 | 9.97 | $9.98 | — |
| 2022-05-06 | 9.97 | $9.98 | 337355 |
| 2022-05-05 | 9.97 | $9.96 | 41600 |
| 2022-05-04 | 9.97 | $9.97 | 336093 |
| 2022-05-03 | 9.96 | $9.97 | 21662 |
| 2022-05-02 | 9.96 | $9.97 | 7300 |
| 2022-04-29 | 9.96 | $9.97 | 17283 |
| 2022-04-28 | 9.95 | $9.95 | 368138 |
| 2022-04-27 | 9.95 | $9.95 | 930 |
| 2022-04-26 | 9.95 | $9.97 | — |
| 2022-04-25 | 9.95 | $9.97 | 952 |
| 2022-04-22 | 9.94 | $9.94 | 149 |
| 2022-04-21 | 9.94 | $9.94 | — |
| 2022-04-20 | 9.94 | $9.94 | 500000 |
| 2022-04-19 | 9.94 | $9.93 | — |
| 2022-04-18 | 9.94 | $9.93 | 3 |
| 2022-04-14 | 9.94 | $9.93 | — |
| 2022-04-13 | 9.94 | $9.93 | 42 |
| 2022-04-12 | 9.93 | $9.93 | — |
| 2022-04-11 | 9.93 | $9.93 | — |
| 2022-04-08 | 9.93 | $9.93 | 7466 |
| 2022-04-07 | 9.93 | $9.92 | — |
| 2022-04-06 | 9.93 | $9.92 | 200 |
| 2022-04-05 | 9.93 | $9.96 | 5600 |
| 2022-04-04 | 9.92 | $9.94 | — |
| 2022-04-01 | 9.92 | $9.94 | 26 |
| 2022-03-31 | 9.92 | $9.94 | 16521 |
| 2022-03-30 | 9.91 | $9.91 | — |
| 2022-03-29 | 9.91 | $9.91 | — |
| 2022-03-28 | 9.91 | $9.91 | 27 |
| 2022-03-25 | 9.91 | $9.91 | — |
| 2022-03-24 | 9.91 | $9.91 | 1600 |
| 2022-03-23 | 9.90 | $9.88 | — |
| 2022-03-22 | 9.91 | $9.88 | — |
| 2022-03-21 | 9.91 | $9.88 | 1652 |
| 2022-03-18 | 9.92 | $9.92 | — |
| 2022-03-17 | 9.92 | $9.92 | — |
| 2022-03-16 | 9.92 | $9.92 | — |
| 2022-03-15 | 9.92 | $9.92 | — |
| 2022-03-14 | 9.91 | $9.92 | — |
| 2022-03-11 | 9.91 | $9.92 | 62843 |
| 2022-03-10 | 9.91 | $9.92 | — |
| 2022-03-09 | 9.91 | $9.92 | 1084 |
| 2022-03-08 | 9.90 | $9.93 | — |
| 2022-03-07 | 9.89 | $9.93 | 338939 |
| 2022-03-04 | 9.89 | $9.90 | 10083 |
| 2022-03-03 | 9.88 | $9.90 | 3303 |
| 2022-03-02 | 9.88 | $9.90 | 1309 |
| 2022-03-01 | 9.88 | $9.89 | 181400 |
| 2022-02-28 | 9.87 | $9.87 | 8473 |
| 2022-02-25 | 9.87 | $9.85 | 920 |
| 2022-02-24 | 9.88 | $9.88 | — |
| 2022-02-23 | 9.88 | $9.88 | — |
| 2022-02-22 | 9.88 | $9.88 | 3 |
| 2022-02-18 | 9.88 | $9.88 | — |
| 2022-02-17 | 9.88 | $9.88 | — |
| 2022-02-16 | 9.88 | $9.88 | — |
| 2022-02-15 | 9.88 | $9.88 | 4104 |
| 2022-02-14 | 9.88 | $9.89 | 1 |
| 2022-02-11 | 9.88 | $9.89 | — |
| 2022-02-10 | 9.88 | $9.89 | 6 |
| 2022-02-09 | 9.88 | $9.89 | 2 |
| 2022-02-08 | 9.88 | $9.89 | — |
| 2022-02-07 | 9.87 | $9.89 | — |
| 2022-02-04 | 9.87 | $9.89 | 8 |
| 2022-02-03 | 9.87 | $9.89 | 1600 |
| 2022-02-02 | 9.86 | $9.88 | 1658 |
| 2022-02-01 | 9.86 | $9.90 | 9663 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.66
2025-07-14
Close Price
$11.59
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.84
Average
10.67
Maximum
12.03
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-07-14 | 11.66 | $11.59 | — |
| 2025-07-11 | 11.66 | $11.59 | — |
| 2025-07-10 | 11.65 | $11.59 | — |
| 2025-07-09 | 11.65 | $11.59 | — |
| 2025-07-08 | 11.64 | $11.59 | — |
| 2025-07-07 | 11.62 | $11.59 | — |
| 2025-07-03 | 11.61 | $11.59 | — |
| 2025-07-02 | 11.58 | $11.59 | — |
| 2025-07-01 | 11.55 | $11.59 | — |
| 2025-06-30 | 11.51 | $11.59 | — |
| 2025-06-27 | 11.45 | $11.59 | — |
| 2025-06-26 | 11.39 | $11.59 | — |
| 2025-06-25 | 11.31 | $11.59 | 300 |
| 2025-06-24 | 11.21 | $11.22 | — |
| 2025-06-23 | 11.21 | $11.22 | — |
| 2025-06-20 | 11.20 | $11.22 | — |
| 2025-06-18 | 11.20 | $11.22 | — |
| 2025-06-17 | 11.19 | $11.22 | — |
| 2025-06-16 | 11.19 | $11.22 | — |
| 2025-06-13 | 11.18 | $11.22 | — |
| 2025-06-12 | 11.17 | $11.22 | — |
| 2025-06-11 | 11.16 | $11.22 | — |
| 2025-02-14 | 11.15 | $11.06 | — |
| 2025-02-13 | 11.19 | $11.06 | — |
| 2025-02-12 | 11.24 | $11.06 | — |
| 2025-02-11 | 11.30 | $11.06 | — |
| 2025-02-10 | 11.37 | $11.06 | — |
| 2025-02-07 | 11.45 | $11.06 | — |
| 2025-02-06 | 11.55 | $13.09 | 22410 |
| 2025-02-05 | 11.03 | $11.06 | — |
| 2025-02-04 | 11.04 | $11.06 | — |
| 2025-02-03 | 11.06 | $11.06 | — |
| 2025-01-31 | 11.08 | $11.06 | — |
| 2025-01-30 | 11.10 | $11.06 | — |
| 2025-01-28 | 11.13 | $11.06 | — |
| 2025-01-27 | 11.17 | $11.06 | — |
| 2025-01-24 | 11.21 | $11.06 | — |
| 2025-01-23 | 11.27 | $11.06 | — |
| 2025-01-22 | 11.34 | $11.06 | — |
| 2025-01-21 | 11.43 | $11.06 | — |
| 2025-01-17 | 11.53 | $11.06 | — |
| 2025-01-16 | 11.65 | $13.09 | 22410 |
| 2025-01-15 | 11.16 | $11.06 | — |
| 2025-01-14 | 11.21 | $11.06 | — |
| 2025-01-13 | 11.26 | $11.06 | — |
| 2025-01-10 | 11.32 | $11.06 | — |
| 2024-12-12 | 11.40 | $11.39 | — |
| 2024-12-11 | 11.39 | $11.39 | — |
| 2024-12-10 | 11.38 | $11.39 | — |
| 2024-12-09 | 11.37 | $11.39 | — |
| 2024-12-06 | 11.35 | $11.39 | — |
| 2024-12-03 | 11.32 | $11.39 | — |
| 2024-12-02 | 11.29 | $11.39 | — |
| 2024-11-29 | 11.26 | $11.39 | — |
| 2024-11-27 | 11.22 | $11.39 | — |
| 2024-11-26 | 11.16 | $11.39 | — |
| 2024-11-25 | 11.10 | $11.39 | 299 |
| 2024-11-22 | 11.03 | $11.16 | — |
| 2024-11-21 | 11.01 | $11.16 | — |
| 2024-11-20 | 11.00 | $11.16 | — |
| 2024-11-19 | 10.98 | $11.16 | — |
| 2024-11-18 | 10.96 | $11.16 | — |
| 2024-11-15 | 10.94 | $11.16 | 124 |
| 2024-11-14 | 10.92 | $10.90 | — |
| 2024-11-13 | 10.99 | $10.90 | — |
| 2024-11-12 | 11.06 | $10.90 | — |
| 2024-11-11 | 11.16 | $10.90 | — |
| 2024-11-08 | 11.29 | $10.90 | 164 |
| 2024-11-07 | 11.44 | $10.88 | 3280 |
| 2024-11-06 | 11.63 | $11.06 | 261 |
| 2024-11-05 | 11.81 | $11.03 | 2285 |
| 2024-11-04 | 12.03 | $13.09 | 22410 |
| 2024-11-01 | 11.65 | $11.65 | — |
| 2024-10-31 | 11.63 | $11.65 | — |
| 2024-10-30 | 11.62 | $11.65 | 8544 |
| 2024-10-29 | 11.60 | $11.60 | 204 |
| 2024-10-28 | 11.59 | $11.64 | — |
| 2024-10-25 | 11.56 | $11.64 | 2200 |
| 2024-10-24 | 11.53 | $11.56 | 1302 |
| 2024-10-23 | 11.52 | $11.52 | — |
| 2024-10-22 | 11.52 | $11.52 | — |
| 2024-10-21 | 11.52 | $11.52 | — |
| 2024-10-18 | 11.51 | $11.52 | 100 |
| 2024-10-17 | 11.51 | $11.52 | 1000 |
| 2024-10-16 | 11.50 | $11.52 | 434 |
| 2024-10-15 | 11.49 | $11.50 | — |
| 2024-10-14 | 11.49 | $11.50 | 3400 |
| 2024-10-11 | 11.48 | $11.45 | — |
| 2024-10-10 | 11.50 | $11.45 | 204 |
| 2024-10-09 | 11.51 | $11.48 | 24200 |
| 2024-10-08 | 11.51 | $11.50 | — |
| 2024-10-07 | 11.51 | $11.50 | 229 |
| 2024-10-04 | 11.51 | $11.50 | — |
| 2024-10-03 | 11.51 | $11.50 | 144 |
| 2024-10-02 | 11.51 | $11.51 | — |
| 2024-10-01 | 11.51 | $11.51 | — |
| 2024-09-30 | 11.50 | $11.51 | — |
| 2024-09-27 | 11.49 | $11.51 | — |
| 2024-09-26 | 11.48 | $11.51 | — |
| 2024-09-25 | 11.47 | $11.51 | 7000 |
| 2024-09-24 | 11.45 | $11.45 | — |
| 2024-09-23 | 11.45 | $11.45 | — |
| 2024-09-20 | 11.45 | $11.45 | — |
| 2024-09-19 | 11.45 | $11.45 | — |
| 2024-09-18 | 11.45 | $11.45 | 405 |
| 2024-09-17 | 11.45 | $11.46 | 208 |
| 2024-09-16 | 11.44 | $11.46 | 1019 |
| 2024-09-13 | 11.43 | $11.45 | — |
| 2024-09-12 | 11.43 | $11.45 | 110 |
| 2024-09-11 | 11.42 | $11.44 | 14400 |
| 2024-09-10 | 11.42 | $11.41 | 17033 |
| 2024-09-09 | 11.42 | $11.45 | 14113 |
| 2024-09-06 | 11.41 | $11.40 | — |
| 2024-09-05 | 11.42 | $11.40 | — |
| 2024-09-04 | 11.42 | $11.40 | — |
| 2024-09-03 | 11.43 | $11.40 | 700 |
| 2024-08-30 | 11.44 | $11.41 | 265 |
| 2024-08-29 | 11.45 | $11.45 | 1243 |
| 2024-08-28 | 11.45 | $11.43 | 227 |
| 2024-08-27 | 11.45 | $11.45 | — |
| 2024-08-26 | 11.45 | $11.45 | — |
| 2024-08-23 | 11.44 | $11.45 | — |
| 2024-08-22 | 11.44 | $11.45 | — |
| 2024-08-21 | 11.43 | $11.45 | 402 |
| 2024-08-20 | 11.42 | $11.44 | 60529 |
| 2024-08-19 | 11.42 | $11.40 | 804 |
| 2024-08-16 | 11.42 | $11.44 | — |
| 2024-08-15 | 11.42 | $11.44 | — |
| 2024-08-14 | 11.41 | $11.44 | 448 |
| 2024-08-13 | 11.40 | $11.44 | 2100 |
| 2024-08-12 | 11.39 | $11.39 | — |
| 2024-08-09 | 11.39 | $11.39 | — |
| 2024-08-08 | 11.39 | $11.39 | — |
| 2024-08-07 | 11.39 | $11.39 | 400 |
| 2024-08-06 | 11.40 | $11.37 | 400 |
| 2024-08-05 | 11.41 | $11.44 | 2213 |
| 2024-08-02 | 11.40 | $11.42 | — |
| 2024-08-01 | 11.40 | $11.42 | — |
| 2024-07-31 | 11.39 | $11.42 | — |
| 2024-07-30 | 11.39 | $11.42 | — |
| 2024-07-29 | 11.38 | $11.42 | 3412 |
| 2024-07-26 | 11.37 | $11.41 | 4820 |
| 2024-07-25 | 11.36 | $11.41 | 700 |
| 2024-07-24 | 11.36 | $11.40 | 13200 |
| 2024-07-23 | 11.35 | $11.40 | 7512 |
| 2024-07-22 | 11.34 | $11.38 | 4617 |
| 2024-07-19 | 11.34 | $11.37 | 981 |
| 2024-07-18 | 11.34 | $11.37 | — |
| 2024-07-17 | 11.34 | $11.37 | 600 |
| 2024-07-16 | 11.35 | $11.37 | 2444 |
| 2024-07-15 | 11.35 | $11.34 | 502 |
| 2024-07-11 | 11.37 | $11.39 | 105 |
| 2024-07-10 | 11.37 | $11.40 | 238 |
| 2024-06-20 | 11.37 | $11.35 | 576 |
| 2024-06-14 | 11.39 | $11.25 | 327 |
| 2024-06-10 | 11.45 | $11.45 | 2070 |
| 2024-06-07 | 11.45 | $11.35 | 157 |
| 2024-06-06 | 11.49 | $11.45 | 2076 |
| 2024-06-04 | 11.50 | $11.25 | 105 |
| 2024-05-31 | 11.58 | $11.45 | 1500 |
| 2024-05-30 | 11.61 | $11.40 | 113 |
| 2024-05-29 | 11.66 | $11.55 | 1971 |
| 2024-05-28 | 11.67 | $11.24 | 646 |
| 2024-05-24 | 11.78 | $11.25 | 104 |
| 2024-05-20 | 11.91 | $12.20 | 523 |
| 2024-05-15 | 11.76 | $12.29 | 1409 |
| 2024-05-13 | 11.55 | $11.20 | 321 |
| 2024-05-10 | 11.63 | $11.55 | 258 |
| 2024-05-09 | 11.62 | $11.50 | 2 |
| 2024-05-07 | 11.62 | $11.50 | 1381 |
| 2024-05-06 | 11.62 | $12.20 | 6557 |
| 2024-05-03 | 11.39 | $12.00 | 16965 |
| 2024-04-24 | 11.17 | $11.21 | 7658 |
| 2024-04-23 | 11.16 | $11.22 | 100 |
| 2024-04-19 | 11.14 | $11.20 | 2839 |
| 2024-04-15 | 11.12 | $11.21 | 20483 |
| 2024-04-10 | 11.10 | $11.10 | 2031 |
| 2024-04-08 | 11.10 | $11.21 | 2254 |
| 2024-04-04 | 11.07 | $11.04 | 327 |
| 2024-04-03 | 11.09 | $11.07 | 634 |
| 2024-04-02 | 11.11 | $11.10 | 3907 |
| 2024-03-27 | 11.12 | $11.10 | 2500 |
| 2024-03-26 | 11.13 | $11.10 | 510 |
| 2024-03-25 | 11.15 | $11.10 | 10421 |
| 2024-03-15 | 11.16 | $11.00 | 64 |
| 2024-03-11 | 11.22 | $11.00 | 3469 |
| 2024-03-06 | 11.28 | $10.93 | 10634 |
| 2024-03-04 | 11.38 | $11.32 | 5341 |
| 2024-03-01 | 11.38 | $11.35 | 11051 |
| 2024-02-28 | 11.36 | $11.32 | 6415 |
| 2024-02-27 | 11.35 | $11.35 | — |
| 2024-02-26 | 11.32 | $11.35 | 100 |
| 2024-02-23 | 11.29 | $11.35 | 100 |
| 2024-02-22 | 11.24 | $11.35 | — |
| 2024-02-21 | 11.19 | $11.35 | — |
| 2024-02-20 | 11.12 | $11.35 | 2528 |
| 2024-02-16 | 11.04 | $11.05 | 67002 |
| 2024-02-15 | 11.04 | $11.05 | 200905 |
| 2024-02-14 | 11.03 | $11.01 | — |
| 2024-02-13 | 11.03 | $11.01 | — |
| 2024-02-12 | 11.04 | $11.01 | — |
| 2024-02-09 | 11.05 | $11.01 | — |
| 2024-02-08 | 11.05 | $11.01 | 119 |
| 2024-02-07 | 11.06 | $11.01 | 2362 |
| 2024-02-06 | 11.07 | $11.01 | 1314 |
| 2024-02-05 | 11.08 | $11.07 | — |
| 2024-02-02 | 11.08 | $11.07 | 200 |
| 2024-02-01 | 11.07 | $11.07 | 2953 |
| 2024-01-31 | 11.06 | $11.05 | 13298 |
| 2024-01-30 | 11.06 | $11.06 | 28509 |
| 2024-01-29 | 11.04 | $11.05 | 4016 |
| 2024-01-26 | 11.03 | $11.05 | — |
| 2024-01-25 | 11.02 | $11.05 | 101 |
| 2024-01-24 | 11.00 | $11.05 | 1125 |
| 2024-01-23 | 10.98 | $11.05 | 4735 |
| 2024-01-22 | 10.95 | $11.05 | 950 |
| 2024-01-19 | 10.92 | $10.93 | — |
| 2024-01-18 | 10.92 | $10.93 | — |
| 2024-01-17 | 10.92 | $10.93 | — |
| 2024-01-16 | 10.92 | $10.93 | — |
| 2024-01-12 | 10.91 | $10.93 | — |
| 2024-01-11 | 10.91 | $10.93 | — |
| 2024-01-10 | 10.91 | $10.93 | — |
| 2024-01-09 | 10.91 | $10.93 | — |
| 2024-01-08 | 10.91 | $10.93 | — |
| 2024-01-05 | 10.90 | $10.93 | — |
| 2024-01-04 | 10.90 | $10.93 | — |
| 2024-01-03 | 10.90 | $10.93 | — |
| 2024-01-02 | 10.90 | $10.93 | — |
| 2023-12-29 | 10.90 | $10.93 | — |
| 2023-12-28 | 10.90 | $10.93 | 100 |
| 2023-12-27 | 10.90 | $10.93 | 100 |
| 2023-12-26 | 10.90 | $10.93 | 102 |
| 2023-12-22 | 10.90 | $10.93 | 104 |
| 2023-12-21 | 10.90 | $10.93 | 100 |
| 2023-12-20 | 10.90 | $10.92 | — |
| 2023-12-19 | 10.91 | $10.92 | — |
| 2023-12-18 | 10.92 | $10.92 | — |
| 2023-12-15 | 10.93 | $10.92 | 100 |
| 2023-12-14 | 10.95 | $10.92 | — |
| 2023-12-13 | 10.97 | $10.92 | 606 |
| 2023-12-12 | 10.99 | $10.92 | — |
| 2023-12-11 | 11.02 | $10.92 | — |
| 2023-12-08 | 11.06 | $10.92 | 3250 |
| 2023-12-07 | 11.11 | $11.01 | 1288 |
| 2023-12-06 | 11.14 | $11.00 | 1413 |
| 2023-12-05 | 11.18 | $11.05 | 352 |
| 2023-12-04 | 11.20 | $11.20 | — |
| 2023-12-01 | 11.19 | $11.20 | 4142 |
| 2023-11-30 | 11.17 | $10.95 | 2214 |
| 2023-11-29 | 11.23 | $11.20 | 1525 |
| 2023-11-28 | 11.22 | $11.31 | 1859 |
| 2023-11-27 | 11.17 | $11.40 | 3126 |
| 2023-11-24 | 11.07 | $11.39 | 3748 |
| 2023-11-22 | 10.96 | $11.05 | 2358 |
| 2023-11-21 | 10.94 | $10.93 | 168 |
| 2023-11-20 | 10.95 | $10.92 | — |
| 2023-11-17 | 10.96 | $10.92 | 629 |
| 2023-11-16 | 10.97 | $10.94 | — |
| 2023-11-15 | 10.98 | $10.94 | — |
| 2023-11-14 | 11.00 | $10.94 | 2631 |
| 2023-11-13 | 11.01 | $10.93 | 9828 |
| 2023-11-10 | 11.04 | $10.90 | — |
| 2023-11-09 | 11.07 | $10.90 | — |
| 2023-11-08 | 11.12 | $10.90 | 111 |
| 2023-11-07 | 11.17 | $11.95 | 1638 |
| 2023-11-06 | 10.90 | $10.87 | — |
| 2023-11-03 | 10.92 | $10.87 | 1066 |
| 2023-11-02 | 10.93 | $11.30 | 1748 |
| 2023-11-01 | 10.82 | $10.83 | 1593 |
| 2023-10-31 | 10.83 | $10.90 | 4404 |
| 2023-10-30 | 10.82 | $10.75 | 813 |
| 2023-10-27 | 10.86 | $10.87 | 606843 |
| 2023-10-26 | 10.86 | $10.88 | 4845 |
| 2023-10-25 | 10.87 | $10.88 | — |
| 2023-10-24 | 10.88 | $10.88 | — |
| 2023-10-23 | 10.89 | $10.88 | — |
| 2023-10-20 | 10.90 | $10.88 | — |
| 2023-10-19 | 10.92 | $10.88 | — |
| 2023-10-18 | 10.94 | $10.88 | — |
| 2023-10-17 | 10.96 | $10.88 | — |
| 2023-10-16 | 10.99 | $10.88 | — |
| 2023-10-13 | 11.03 | $10.88 | 1654 |
| 2023-10-12 | 11.07 | $11.05 | — |
| 2023-10-11 | 11.07 | $11.05 | — |
| 2023-10-10 | 11.07 | $11.05 | — |
| 2023-10-09 | 11.07 | $11.05 | 200 |
| 2023-10-06 | 11.07 | $11.05 | — |
| 2023-10-05 | 11.06 | $11.05 | — |
| 2023-10-04 | 11.06 | $11.05 | 780 |
| 2023-10-03 | 11.05 | $11.03 | — |
| 2023-10-02 | 11.04 | $11.03 | — |
| 2023-09-29 | 11.03 | $11.03 | — |
| 2023-09-28 | 11.02 | $11.03 | 856 |
| 2023-09-27 | 11.01 | $11.29 | 930 |
| 2023-09-26 | 10.91 | $11.00 | 666 |
| 2023-09-25 | 10.88 | $10.79 | 3710 |
| 2023-09-22 | 10.90 | $10.83 | 2042 |
| 2023-09-21 | 10.92 | $10.86 | 13093 |
| 2023-09-20 | 10.94 | $10.90 | — |
| 2023-09-19 | 10.95 | $10.90 | — |
| 2023-09-18 | 10.95 | $10.90 | 7412 |
| 2023-09-15 | 10.96 | $10.94 | 7211 |
| 2023-09-14 | 10.95 | $10.95 | 6780 |
| 2023-09-13 | 10.94 | $11.00 | 1217 |
| 2023-09-12 | 10.91 | $10.95 | 7342 |
| 2023-09-11 | 10.89 | $10.90 | 6511 |
| 2023-09-08 | 10.88 | $10.91 | 3040 |
| 2023-09-07 | 10.86 | $10.84 | — |
| 2023-09-06 | 10.87 | $10.84 | 1600 |
| 2023-09-05 | 10.87 | $10.85 | 1320 |
| 2023-09-01 | 10.86 | $10.84 | 900 |
| 2023-08-31 | 10.86 | $10.79 | 300 |
| 2023-08-30 | 10.87 | $10.79 | 25205 |
| 2023-08-29 | 10.89 | $11.00 | 200 |
| 2023-08-28 | 10.84 | $10.88 | 54068 |
| 2023-08-25 | 10.81 | $10.79 | — |
| 2023-08-24 | 10.81 | $10.79 | — |
| 2023-08-23 | 10.80 | $10.79 | — |
| 2023-08-22 | 10.80 | $10.79 | — |
| 2023-08-21 | 10.79 | $10.79 | — |
| 2023-08-18 | 10.78 | $10.79 | — |
| 2023-08-17 | 10.77 | $10.79 | — |
| 2023-08-16 | 10.76 | $10.79 | 100 |
| 2023-08-15 | 10.74 | $10.79 | 1525 |
| 2023-08-14 | 10.71 | $10.70 | — |
| 2023-08-11 | 10.71 | $10.70 | — |
| 2023-08-10 | 10.70 | $10.70 | — |
| 2023-08-09 | 10.70 | $10.70 | — |
| 2023-08-08 | 10.69 | $10.70 | — |
| 2023-08-07 | 10.69 | $10.70 | — |
| 2023-08-03 | 10.68 | $10.70 | 9261 |
| 2023-08-02 | 10.66 | $10.70 | 1002 |
| 2023-08-01 | 10.65 | $10.64 | — |
| 2023-07-31 | 10.65 | $10.64 | 100 |
| 2023-07-28 | 10.65 | $10.64 | 100 |
| 2023-07-27 | 10.64 | $10.64 | — |
| 2023-07-26 | 10.64 | $10.64 | — |
| 2023-07-25 | 10.64 | $10.64 | 4715 |
| 2023-07-24 | 10.63 | $10.63 | — |
| 2023-07-21 | 10.63 | $10.63 | — |
| 2023-07-20 | 10.62 | $10.63 | — |
| 2023-07-19 | 10.62 | $10.63 | 700 |
| 2023-07-18 | 10.61 | $10.60 | — |
| 2023-07-17 | 10.61 | $10.60 | — |
| 2023-07-14 | 10.61 | $10.60 | — |
| 2023-07-13 | 10.61 | $10.60 | — |
| 2023-07-12 | 10.61 | $10.60 | — |
| 2023-07-10 | 10.61 | $10.60 | 250807 |
| 2023-07-07 | 10.60 | $10.59 | — |
| 2023-07-06 | 10.60 | $10.59 | — |
| 2023-07-05 | 10.60 | $10.59 | — |
| 2023-07-03 | 10.60 | $10.59 | — |
| 2023-06-26 | 10.60 | $10.59 | 101 |
| 2023-06-23 | 10.60 | $10.59 | 2839 |
| 2023-06-22 | 10.59 | $10.58 | — |
| 2023-06-21 | 10.59 | $10.58 | — |
| 2023-06-20 | 10.58 | $10.58 | — |
| 2023-06-16 | 10.58 | $10.58 | — |
| 2023-06-06 | 10.57 | $10.58 | 1616 |
| 2023-06-05 | 10.56 | $10.58 | — |
| 2023-06-02 | 10.55 | $10.58 | — |
| 2023-06-01 | 10.54 | $10.58 | 190 |
| 2023-05-31 | 10.52 | $10.52 | — |
| 2023-05-30 | 10.51 | $10.52 | — |
| 2023-05-26 | 10.51 | $10.52 | — |
| 2023-05-25 | 10.51 | $10.52 | — |
| 2023-05-23 | 10.50 | $10.52 | 2354 |
| 2023-05-22 | 10.50 | $10.51 | 1748 |
| 2023-05-19 | 10.49 | $10.49 | — |
| 2023-05-18 | 10.49 | $10.49 | 3340 |
| 2023-05-17 | 10.48 | $10.49 | — |
| 2023-05-16 | 10.48 | $10.49 | 412 |
| 2023-05-15 | 10.48 | $10.48 | — |
| 2023-05-12 | 10.48 | $10.48 | — |
| 2023-05-11 | 10.47 | $10.48 | 207 |
| 2023-05-10 | 10.47 | $10.49 | — |
| 2023-05-09 | 10.46 | $10.49 | 51138 |
| 2023-05-08 | 10.46 | $10.46 | 7432 |
| 2023-05-05 | 10.46 | $10.46 | 5620 |
| 2023-05-04 | 10.46 | $10.46 | 5257 |
| 2023-05-03 | 10.46 | $10.46 | 21202 |
| 2023-05-02 | 10.46 | $10.45 | 14434 |
| 2023-05-01 | 10.46 | $10.45 | 5322 |
| 2023-04-28 | 10.46 | $10.45 | 5606 |
| 2023-04-27 | 10.47 | $10.45 | 6385 |
| 2023-04-26 | 10.47 | $10.45 | 460 |
| 2023-04-25 | 10.48 | $10.44 | 145 |
| 2023-04-24 | 10.49 | $10.44 | 1869 |
| 2023-04-21 | 10.50 | $10.49 | 15351 |
| 2023-04-20 | 10.50 | $10.51 | 22098 |
| 2023-04-19 | 10.50 | $10.60 | 28160 |
| 2023-04-18 | 10.46 | $10.45 | 7107 |
| 2023-04-17 | 10.46 | $10.46 | 35419 |
| 2023-04-14 | 10.46 | $10.47 | 450739 |
| 2023-04-13 | 10.45 | $10.45 | 588866 |
| 2023-04-12 | 10.45 | $10.46 | 37421 |
| 2023-04-11 | 10.45 | $10.45 | 17450 |
| 2023-04-10 | 10.45 | $10.45 | 8973 |
| 2023-04-06 | 10.45 | $10.45 | — |
| 2023-04-05 | 10.45 | $10.45 | 248102 |
| 2023-04-04 | 10.44 | $10.44 | 2818 |
| 2023-04-03 | 10.44 | $10.44 | 2905 |
| 2023-03-31 | 10.44 | $10.44 | 203 |
| 2023-03-30 | 10.44 | $10.44 | 29208 |
| 2023-03-29 | 10.44 | $10.44 | — |
| 2023-03-28 | 10.44 | $10.44 | 65204 |
| 2023-03-27 | 10.44 | $10.44 | 107800 |
| 2023-03-24 | 10.44 | $10.43 | 100 |
| 2023-03-23 | 10.44 | $10.44 | 25402 |
| 2023-03-22 | 10.43 | $10.43 | 51342 |
| 2023-03-21 | 10.43 | $10.44 | 675300 |
| 2023-03-20 | 10.43 | $10.43 | 1210 |
| 2023-03-17 | 10.42 | $10.42 | 62886 |
| 2023-03-16 | 10.42 | $10.42 | 64200 |
| 2023-03-15 | 10.42 | $10.41 | 32565 |
| 2023-03-14 | 10.42 | $10.41 | 178586 |
| 2023-03-13 | 10.42 | $10.41 | 330 |
| 2023-03-10 | 10.42 | $10.42 | 30876 |
| 2023-03-09 | 10.42 | $10.42 | 1.2M |
| 2023-03-08 | 10.41 | $10.41 | 5403 |
| 2023-03-07 | 10.41 | $10.41 | 472951 |
| 2023-03-06 | 10.41 | $10.41 | 50620 |
| 2023-03-03 | 10.40 | $10.40 | 11156 |
| 2023-03-02 | 10.40 | $10.40 | 80898 |
| 2023-03-01 | 10.39 | $10.40 | 76556 |
| 2023-02-28 | 10.39 | $10.40 | 34784 |
| 2023-02-27 | 10.38 | $10.40 | 500 |
| 2023-02-24 | 10.37 | $10.38 | 754 |
| 2023-02-23 | 10.37 | $10.38 | 100 |
| 2023-02-22 | 10.36 | $10.36 | — |
| 2023-02-21 | 10.36 | $10.36 | 2 |
| 2023-02-17 | 10.36 | $10.36 | — |
| 2023-02-16 | 10.36 | $10.36 | 100 |
| 2023-02-15 | 10.36 | $10.36 | 99 |
| 2023-02-14 | 10.36 | $10.36 | — |
| 2023-02-13 | 10.36 | $10.36 | 9283 |
| 2023-02-10 | 10.36 | $10.35 | 2290 |
| 2023-02-09 | 10.36 | $10.35 | 42 |
| 2023-02-08 | 10.36 | $10.35 | 158 |
| 2023-02-07 | 10.36 | $10.36 | 11075 |
| 2023-02-06 | 10.36 | $10.36 | 200 |
| 2023-02-03 | 10.35 | $10.35 | — |
| 2023-02-02 | 10.35 | $10.35 | 113590 |
| 2023-02-01 | 10.35 | $10.34 | 150500 |
| 2023-01-31 | 10.34 | $10.33 | 461800 |
| 2023-01-30 | 10.35 | $10.35 | 1.2M |
| 2023-01-27 | 10.34 | $10.35 | 5044 |
| 2023-01-26 | 10.33 | $10.34 | 855211 |
| 2023-01-25 | 10.33 | $10.33 | 104167 |
| 2023-01-24 | 10.32 | $10.32 | — |
| 2023-01-23 | 10.32 | $10.32 | 308899 |
| 2023-01-20 | 10.32 | $10.32 | 241804 |
| 2023-01-19 | 10.31 | $10.32 | 404909 |
| 2023-01-18 | 10.31 | $10.30 | 16 |
| 2023-01-17 | 10.31 | $10.30 | 117 |
| 2023-01-13 | 10.31 | $10.29 | — |
| 2023-01-12 | 10.31 | $10.29 | 103024 |
| 2023-01-11 | 10.31 | $10.32 | — |
| 2023-01-10 | 10.30 | $10.32 | 5675 |
| 2023-01-09 | 10.29 | $10.29 | 211 |
| 2023-01-06 | 10.28 | $10.29 | 389525 |
| 2023-01-05 | 10.27 | $10.28 | 54400 |
| 2023-01-04 | 10.27 | $10.27 | 66562 |
| 2023-01-03 | 10.27 | $10.26 | 100 |
| 2022-12-30 | 10.26 | $10.26 | 200 |
| 2022-12-29 | 10.26 | $10.26 | 100 |
| 2022-12-28 | 10.26 | $10.26 | 50101 |
| 2022-12-27 | 10.26 | $10.26 | 200 |
| 2022-12-23 | 10.25 | $10.25 | 300 |
| 2022-12-22 | 10.25 | $10.26 | 2501 |
| 2022-12-21 | 10.25 | $10.24 | 200 |
| 2022-12-20 | 10.25 | $10.24 | 446 |
| 2022-12-19 | 10.24 | $10.24 | 74531 |
| 2022-12-16 | 10.24 | $10.23 | 234 |
| 2022-12-15 | 10.24 | $10.23 | 1168 |
| 2022-12-14 | 10.24 | $10.23 | — |
| 2022-12-13 | 10.24 | $10.23 | 1711 |
| 2022-12-12 | 10.24 | $10.25 | — |
| 2022-12-09 | 10.23 | $10.25 | — |
| 2022-12-08 | 10.23 | $10.25 | 1000 |
| 2022-12-07 | 10.21 | $10.22 | 120000 |
| 2022-12-06 | 10.21 | $10.22 | 1006 |
| 2022-12-05 | 10.20 | $10.20 | 1 |
| 2022-12-02 | 10.20 | $10.20 | — |
| 2022-12-01 | 10.20 | $10.20 | 3212 |
| 2022-11-30 | 10.19 | $10.20 | 6030 |
| 2022-11-29 | 10.19 | $10.18 | — |
| 2022-11-28 | 10.19 | $10.18 | — |
| 2022-11-25 | 10.19 | $10.18 | 805 |
| 2022-11-23 | 10.18 | $10.19 | 1405 |
| 2022-11-22 | 10.18 | $10.19 | 5 |
| 2022-11-21 | 10.17 | $10.19 | 57122 |
| 2022-11-18 | 10.17 | $10.16 | — |
| 2022-11-17 | 10.17 | $10.16 | 5 |
| 2022-11-16 | 10.17 | $10.16 | — |
| 2022-11-15 | 10.17 | $10.16 | 5 |
| 2022-11-14 | 10.16 | $10.16 | 100 |
| 2022-11-11 | 10.16 | $10.16 | 157 |
| 2022-11-10 | 10.16 | $10.15 | 5 |
| 2022-11-09 | 10.16 | $10.15 | — |
| 2022-11-08 | 10.16 | $10.15 | — |
| 2022-11-07 | 10.16 | $10.15 | 78380 |
| 2022-11-04 | 10.15 | $10.15 | — |
| 2022-11-03 | 10.15 | $10.15 | — |
| 2022-11-02 | 10.15 | $10.15 | — |
| 2022-11-01 | 10.14 | $10.15 | 48678 |
| 2022-10-31 | 10.14 | $10.14 | — |
| 2022-10-28 | 10.13 | $10.14 | 18711 |
| 2022-10-27 | 10.12 | $10.13 | 31532 |
| 2022-10-26 | 10.12 | $10.12 | — |
| 2022-10-25 | 10.11 | $10.12 | 16 |
| 2022-10-24 | 10.11 | $10.12 | 2417 |
| 2022-10-21 | 10.10 | $10.12 | 1026 |
| 2022-10-20 | 10.09 | $10.12 | 845 |
| 2022-10-19 | 10.08 | $10.10 | 88617 |
| 2022-10-18 | 10.08 | $10.08 | 65133 |
| 2022-10-17 | 10.07 | $10.08 | 616 |
| 2022-10-14 | 10.07 | $10.07 | 200 |
| 2022-10-13 | 10.07 | $10.07 | 100 |
| 2022-10-12 | 10.07 | $10.07 | — |
| 2022-10-11 | 10.07 | $10.07 | 318988 |
| 2022-10-10 | 10.07 | $10.07 | 4 |
| 2022-10-07 | 10.07 | $10.07 | 52 |
| 2022-10-06 | 10.07 | $10.07 | 4 |
| 2022-10-05 | 10.07 | $10.07 | — |
| 2022-10-04 | 10.06 | $10.07 | 204765 |
| 2022-10-03 | 10.06 | $10.06 | 2500 |
| 2022-09-30 | 10.06 | $10.05 | — |
| 2022-09-29 | 10.07 | $10.05 | 1426 |
| 2022-09-28 | 10.07 | $10.06 | — |
| 2022-09-27 | 10.07 | $10.06 | 44816 |
| 2022-09-26 | 10.07 | $10.07 | — |
| 2022-09-23 | 10.07 | $10.07 | 374 |
| 2022-09-22 | 10.07 | $10.09 | 203 |
| 2022-09-21 | 10.06 | $10.08 | 157185 |
| 2022-09-20 | 10.05 | $10.05 | 22700 |
| 2022-09-19 | 10.05 | $10.04 | 2606 |
| 2022-09-16 | 10.06 | $10.04 | 2606 |
| 2022-09-15 | 10.06 | $10.06 | 22696 |
| 2022-09-14 | 10.06 | $10.05 | 5201 |
| 2022-09-13 | 10.06 | $10.06 | 91027 |
| 2022-09-12 | 10.05 | $10.05 | 40012 |
| 2022-09-09 | 10.05 | $10.05 | — |
| 2022-09-08 | 10.05 | $10.05 | 3304 |
| 2022-09-07 | 10.05 | $10.05 | 201 |
| 2022-09-06 | 10.05 | $10.04 | 41419 |
| 2022-09-02 | 10.05 | $10.04 | 1 |
| 2022-09-01 | 10.05 | $10.04 | — |
| 2022-08-31 | 10.04 | $10.04 | — |
| 2022-08-30 | 10.04 | $10.04 | — |
| 2022-08-29 | 10.04 | $10.04 | 5 |
| 2022-08-26 | 10.04 | $10.04 | — |
| 2022-08-25 | 10.03 | $10.04 | — |
| 2022-08-24 | 10.03 | $10.04 | 74024 |
| 2022-08-23 | 10.02 | $10.03 | 4522 |
| 2022-08-22 | 10.02 | $10.02 | 200 |
| 2022-08-19 | 10.02 | $10.02 | 61446 |
| 2022-08-18 | 10.02 | $10.00 | 6 |
| 2022-08-17 | 10.02 | $10.00 | 210776 |
| 2022-08-16 | 10.02 | $10.02 | 159997 |
| 2022-08-15 | 10.02 | $10.01 | 21728 |
| 2022-08-12 | 10.02 | $10.01 | — |
| 2022-08-11 | 10.02 | $10.01 | 200 |
| 2022-08-10 | 10.02 | $10.01 | 24088 |
| 2022-08-09 | 10.02 | $10.01 | 200 |
| 2022-08-08 | 10.01 | $10.01 | 1 |
| 2022-08-05 | 10.01 | $10.01 | 10100 |
| 2022-08-04 | 10.01 | $10.01 | 76 |
| 2022-08-03 | 10.00 | $10.01 | 6605 |
| 2022-08-02 | 10.00 | $10.01 | — |
| 2022-08-01 | 9.99 | $10.01 | 90797 |
| 2022-07-29 | 9.98 | $9.99 | 102 |
| 2022-07-28 | 9.97 | $9.98 | 122 |
| 2022-07-27 | 9.97 | $9.98 | — |
| 2022-07-26 | 9.97 | $9.98 | 1 |
| 2022-07-25 | 9.96 | $9.98 | 25 |
| 2022-07-22 | 9.96 | $9.98 | 128518 |
| 2022-07-21 | 9.95 | $9.97 | 1486 |
| 2022-07-20 | 9.94 | $9.94 | — |
| 2022-07-19 | 9.95 | $9.94 | 2250 |
| 2022-07-18 | 9.95 | $9.94 | 51 |
| 2022-07-15 | 9.95 | $9.94 | 506 |
| 2022-07-14 | 9.96 | $9.95 | — |
| 2022-07-13 | 9.96 | $9.95 | 52 |
| 2022-07-12 | 9.96 | $9.95 | 500 |
| 2022-07-11 | 9.96 | $9.95 | 74842 |
| 2022-07-08 | 9.96 | $9.97 | — |
| 2022-07-07 | 9.96 | $9.97 | 50 |
| 2022-07-06 | 9.96 | $9.97 | — |
| 2022-07-05 | 9.95 | $9.97 | 111976 |
| 2022-07-01 | 9.95 | $9.96 | — |
| 2022-06-30 | 9.95 | $9.96 | 3210 |
| 2022-06-29 | 9.94 | $9.94 | 102 |
| 2022-06-28 | 9.94 | $9.94 | 1 |
| 2022-06-27 | 9.94 | $9.94 | — |
| 2022-06-24 | 9.94 | $9.94 | 52 |
| 2022-06-23 | 9.94 | $9.94 | 6 |
| 2022-06-22 | 9.95 | $9.94 | 17466 |
| 2022-06-21 | 9.95 | $9.96 | 2310 |
| 2022-06-17 | 9.94 | $9.94 | 254 |
| 2022-06-16 | 9.94 | $9.95 | 3759 |
| 2022-06-15 | 9.94 | $9.95 | 10324 |
| 2022-06-14 | 9.94 | $9.94 | 161519 |
| 2022-06-13 | 9.94 | $9.95 | 10614 |
| 2022-06-10 | 9.94 | $9.95 | 10103 |
| 2022-06-09 | 9.93 | $9.94 | 175804 |
| 2022-06-08 | 9.93 | $9.94 | 8611 |
| 2022-06-07 | 9.93 | $9.94 | 1438 |
| 2022-06-06 | 9.93 | $9.93 | 5 |
| 2022-06-03 | 9.93 | $9.93 | 108 |
| 2022-06-02 | 9.93 | $9.95 | 5 |
| 2022-06-01 | 9.92 | $9.95 | 392 |
| 2022-05-31 | 9.92 | $9.92 | — |
| 2022-05-27 | 9.92 | $9.92 | — |
| 2022-05-26 | 9.93 | $9.92 | — |
| 2022-05-25 | 9.93 | $9.92 | — |
| 2022-05-24 | 9.94 | $9.92 | 1 |
| 2022-05-23 | 9.94 | $9.92 | 947 |
| 2022-05-20 | 9.95 | $9.95 | — |
| 2022-05-19 | 9.95 | $9.95 | 205 |
| 2022-05-18 | 9.96 | $9.95 | 5 |
| 2022-05-17 | 9.96 | $9.95 | — |
| 2022-05-16 | 9.96 | $9.95 | 5 |
| 2022-05-13 | 9.97 | $9.95 | 430 |
| 2022-05-12 | 9.97 | $9.95 | — |
| 2022-05-11 | 9.97 | $9.95 | 26388 |
| 2022-05-10 | 9.98 | $9.98 | — |
| 2022-05-09 | 9.98 | $9.98 | — |
| 2022-05-06 | 9.97 | $9.98 | 337355 |
| 2022-05-05 | 9.97 | $9.96 | 41600 |
| 2022-05-04 | 9.97 | $9.97 | 336093 |
| 2022-05-03 | 9.97 | $9.97 | 21662 |
| 2022-05-02 | 9.97 | $9.97 | 7300 |
| 2022-04-29 | 9.96 | $9.97 | 17283 |
| 2022-04-28 | 9.96 | $9.95 | 368138 |
| 2022-04-27 | 9.96 | $9.95 | 930 |
| 2022-04-26 | 9.96 | $9.97 | — |
| 2022-04-25 | 9.95 | $9.97 | 952 |
| 2022-04-22 | 9.94 | $9.94 | 149 |
| 2022-04-21 | 9.94 | $9.94 | — |
| 2022-04-20 | 9.94 | $9.94 | 500000 |
| 2022-04-19 | 9.94 | $9.93 | — |
| 2022-04-18 | 9.94 | $9.93 | 3 |
| 2022-04-14 | 9.94 | $9.93 | — |
| 2022-04-13 | 9.94 | $9.93 | 42 |
| 2022-04-12 | 9.94 | $9.93 | — |
| 2022-04-11 | 9.94 | $9.93 | — |
| 2022-04-08 | 9.94 | $9.93 | 7466 |
| 2022-04-07 | 9.93 | $9.92 | — |
| 2022-04-06 | 9.94 | $9.92 | 200 |
| 2022-04-05 | 9.94 | $9.96 | 5600 |
| 2022-04-04 | 9.93 | $9.94 | — |
| 2022-04-01 | 9.92 | $9.94 | 26 |
| 2022-03-31 | 9.92 | $9.94 | 16521 |
| 2022-03-30 | 9.91 | $9.91 | — |
| 2022-03-29 | 9.91 | $9.91 | — |
| 2022-03-28 | 9.91 | $9.91 | 27 |
| 2022-03-25 | 9.91 | $9.91 | — |
| 2022-03-24 | 9.90 | $9.91 | 1600 |
| 2022-03-23 | 9.90 | $9.88 | — |
| 2022-03-22 | 9.91 | $9.88 | — |
| 2022-03-21 | 9.92 | $9.88 | 1652 |
| 2022-03-18 | 9.93 | $9.92 | — |
| 2022-03-17 | 9.93 | $9.92 | — |
| 2022-03-16 | 9.93 | $9.92 | — |
| 2022-03-15 | 9.93 | $9.92 | — |
| 2022-03-14 | 9.92 | $9.92 | — |
| 2022-03-11 | 9.92 | $9.92 | 62843 |
| 2022-03-10 | 9.92 | $9.92 | — |
| 2022-03-09 | 9.91 | $9.92 | 1084 |
| 2022-03-08 | 9.91 | $9.93 | — |
| 2022-03-07 | 9.90 | $9.93 | 338939 |
| 2022-03-04 | 9.89 | $9.90 | 10083 |
| 2022-03-03 | 9.89 | $9.90 | 3303 |
| 2022-03-02 | 9.88 | $9.90 | 1309 |
| 2022-03-01 | 9.87 | $9.89 | 181400 |
| 2022-02-28 | 9.87 | $9.87 | 8473 |
| 2022-02-25 | 9.87 | $9.85 | 920 |
| 2022-02-24 | 9.88 | $9.88 | — |
| 2022-02-23 | 9.88 | $9.88 | — |
| 2022-02-22 | 9.88 | $9.88 | 3 |
| 2022-02-18 | 9.88 | $9.88 | — |
| 2022-02-17 | 9.88 | $9.88 | — |
| 2022-02-16 | 9.88 | $9.88 | — |
| 2022-02-15 | 9.88 | $9.88 | 4104 |
| 2022-02-14 | 9.88 | $9.89 | 1 |
| 2022-02-11 | 9.88 | $9.89 | — |
| 2022-02-10 | 9.88 | $9.89 | 6 |
| 2022-02-09 | 9.87 | $9.89 | 2 |
| 2022-02-08 | 9.87 | $9.89 | — |
| 2022-02-07 | 9.87 | $9.89 | — |
| 2022-02-04 | 9.86 | $9.89 | 8 |
| 2022-02-03 | 9.85 | $9.89 | 1600 |
| 2022-02-02 | 9.85 | $9.88 | 1658 |
| 2022-02-01 | 9.84 | $9.90 | 9663 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.87
2025-07-14
Close Price
$11.59
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
37.17
Average
61.34
Maximum
98.52
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-07-14 | 54.87 | $11.59 | — |
| 2025-07-11 | 54.87 | $11.59 | — |
| 2025-07-10 | 54.87 | $11.59 | — |
| 2025-07-09 | 54.87 | $11.59 | — |
| 2025-07-08 | 54.87 | $11.59 | — |
| 2025-07-07 | 54.87 | $11.59 | — |
| 2025-07-03 | 54.87 | $11.59 | — |
| 2025-07-02 | 54.87 | $11.59 | — |
| 2025-07-01 | 54.87 | $11.59 | — |
| 2025-06-30 | 54.87 | $11.59 | — |
| 2025-06-27 | 54.87 | $11.59 | — |
| 2025-06-26 | 54.87 | $11.59 | — |
| 2025-06-25 | 54.87 | $11.59 | 300 |
| 2025-06-24 | 49.63 | $11.22 | — |
| 2025-06-23 | 49.63 | $11.22 | — |
| 2025-06-20 | 49.63 | $11.22 | — |
| 2025-06-18 | 49.63 | $11.22 | — |
| 2025-06-17 | 49.63 | $11.22 | — |
| 2025-06-16 | 49.63 | $11.22 | — |
| 2025-06-13 | 49.63 | $11.22 | — |
| 2025-06-12 | 49.63 | $11.22 | — |
| 2025-06-11 | 49.63 | $11.22 | — |
| 2025-02-14 | 47.98 | $11.06 | — |
| 2025-02-13 | 47.98 | $11.06 | — |
| 2025-02-12 | 47.98 | $11.06 | — |
| 2025-02-11 | 47.98 | $11.06 | — |
| 2025-02-10 | 47.98 | $11.06 | — |
| 2025-02-07 | 47.98 | $11.06 | — |
| 2025-02-06 | 69.03 | $13.09 | 22410 |
| 2025-02-05 | 46.91 | $11.06 | — |
| 2025-02-04 | 46.91 | $11.06 | — |
| 2025-02-03 | 46.91 | $11.06 | — |
| 2025-01-31 | 46.91 | $11.06 | — |
| 2025-01-30 | 46.91 | $11.06 | — |
| 2025-01-28 | 46.91 | $11.06 | — |
| 2025-01-27 | 46.91 | $11.06 | — |
| 2025-01-24 | 46.91 | $11.06 | — |
| 2025-01-23 | 46.91 | $11.06 | — |
| 2025-01-22 | 46.91 | $11.06 | — |
| 2025-01-21 | 46.91 | $11.06 | — |
| 2025-01-17 | 46.91 | $11.06 | — |
| 2025-01-16 | 76.41 | $13.09 | 22410 |
| 2025-01-15 | 41.39 | $11.06 | — |
| 2025-01-14 | 41.39 | $11.06 | — |
| 2025-01-13 | 41.39 | $11.06 | — |
| 2025-01-10 | 41.39 | $11.06 | — |
| 2024-12-12 | 51.51 | $11.39 | — |
| 2024-12-11 | 51.51 | $11.39 | — |
| 2024-12-10 | 51.51 | $11.39 | — |
| 2024-12-09 | 51.51 | $11.39 | — |
| 2024-12-06 | 51.51 | $11.39 | — |
| 2024-12-03 | 51.51 | $11.39 | — |
| 2024-12-02 | 51.51 | $11.39 | — |
| 2024-11-29 | 51.51 | $11.39 | — |
| 2024-11-27 | 51.51 | $11.39 | — |
| 2024-11-26 | 51.51 | $11.39 | — |
| 2024-11-25 | 51.51 | $11.39 | 299 |
| 2024-11-22 | 46.30 | $11.16 | — |
| 2024-11-21 | 46.30 | $11.16 | — |
| 2024-11-20 | 46.30 | $11.16 | — |
| 2024-11-19 | 46.30 | $11.16 | — |
| 2024-11-18 | 46.30 | $11.16 | — |
| 2024-11-15 | 46.30 | $11.16 | 124 |
| 2024-11-14 | 41.04 | $10.90 | — |
| 2024-11-13 | 41.04 | $10.90 | — |
| 2024-11-12 | 41.04 | $10.90 | — |
| 2024-11-11 | 41.04 | $10.90 | — |
| 2024-11-08 | 41.04 | $10.90 | 164 |
| 2024-11-07 | 40.70 | $10.88 | 3280 |
| 2024-11-06 | 42.84 | $11.06 | 261 |
| 2024-11-05 | 42.36 | $11.03 | 2285 |
| 2024-11-04 | 94.16 | $13.09 | 22410 |
| 2024-11-01 | 68.94 | $11.65 | — |
| 2024-10-31 | 68.94 | $11.65 | — |
| 2024-10-30 | 68.94 | $11.65 | 8544 |
| 2024-10-29 | 64.35 | $11.60 | 204 |
| 2024-10-28 | 72.48 | $11.64 | — |
| 2024-10-25 | 72.48 | $11.64 | 2200 |
| 2024-10-24 | 64.35 | $11.56 | 1302 |
| 2024-10-23 | 58.54 | $11.52 | — |
| 2024-10-22 | 58.54 | $11.52 | — |
| 2024-10-21 | 58.54 | $11.52 | — |
| 2024-10-18 | 58.54 | $11.52 | 100 |
| 2024-10-17 | 58.54 | $11.52 | 1000 |
| 2024-10-16 | 58.54 | $11.52 | 434 |
| 2024-10-15 | 55.90 | $11.50 | — |
| 2024-10-14 | 55.90 | $11.50 | 3400 |
| 2024-10-11 | 48.49 | $11.45 | — |
| 2024-10-10 | 48.49 | $11.45 | 204 |
| 2024-10-09 | 53.34 | $11.48 | 24200 |
| 2024-10-08 | 56.95 | $11.50 | — |
| 2024-10-07 | 56.95 | $11.50 | 229 |
| 2024-10-04 | 56.95 | $11.50 | — |
| 2024-10-03 | 56.95 | $11.50 | 144 |
| 2024-10-02 | 58.57 | $11.51 | — |
| 2024-10-01 | 58.57 | $11.51 | — |
| 2024-09-30 | 58.57 | $11.51 | — |
| 2024-09-27 | 58.57 | $11.51 | — |
| 2024-09-26 | 58.57 | $11.51 | — |
| 2024-09-25 | 58.57 | $11.51 | 7000 |
| 2024-09-24 | 52.64 | $11.45 | — |
| 2024-09-23 | 52.64 | $11.45 | — |
| 2024-09-20 | 52.64 | $11.45 | — |
| 2024-09-19 | 52.64 | $11.45 | — |
| 2024-09-18 | 52.64 | $11.45 | 405 |
| 2024-09-17 | 53.63 | $11.46 | 208 |
| 2024-09-16 | 53.63 | $11.46 | 1019 |
| 2024-09-13 | 52.83 | $11.45 | — |
| 2024-09-12 | 52.83 | $11.45 | 110 |
| 2024-09-11 | 52.09 | $11.44 | 14400 |
| 2024-09-10 | 49.83 | $11.41 | 17033 |
| 2024-09-09 | 52.99 | $11.45 | 14113 |
| 2024-09-06 | 49.16 | $11.40 | — |
| 2024-09-05 | 49.16 | $11.40 | — |
| 2024-09-04 | 49.16 | $11.40 | — |
| 2024-09-03 | 49.16 | $11.40 | 700 |
| 2024-08-30 | 49.82 | $11.41 | 265 |
| 2024-08-29 | 52.51 | $11.45 | 1243 |
| 2024-08-28 | 51.26 | $11.43 | 227 |
| 2024-08-27 | 52.57 | $11.45 | — |
| 2024-08-26 | 52.57 | $11.45 | — |
| 2024-08-23 | 52.57 | $11.45 | — |
| 2024-08-22 | 52.57 | $11.45 | — |
| 2024-08-21 | 52.57 | $11.45 | 402 |
| 2024-08-20 | 52.10 | $11.44 | 60529 |
| 2024-08-19 | 50.20 | $11.40 | 804 |
| 2024-08-16 | 52.16 | $11.44 | — |
| 2024-08-15 | 52.16 | $11.44 | — |
| 2024-08-14 | 52.16 | $11.44 | 448 |
| 2024-08-13 | 52.16 | $11.44 | 2100 |
| 2024-08-12 | 50.18 | $11.39 | — |
| 2024-08-09 | 50.18 | $11.39 | — |
| 2024-08-08 | 50.18 | $11.39 | — |
| 2024-08-07 | 50.18 | $11.39 | 400 |
| 2024-08-06 | 49.50 | $11.37 | 400 |
| 2024-08-05 | 51.86 | $11.44 | 2213 |
| 2024-08-02 | 51.23 | $11.42 | — |
| 2024-08-01 | 51.23 | $11.42 | — |
| 2024-07-31 | 51.23 | $11.42 | — |
| 2024-07-30 | 51.23 | $11.42 | — |
| 2024-07-29 | 51.23 | $11.42 | 3412 |
| 2024-07-26 | 50.98 | $11.41 | 4820 |
| 2024-07-25 | 50.98 | $11.41 | 700 |
| 2024-07-24 | 50.75 | $11.40 | 13200 |
| 2024-07-23 | 50.75 | $11.40 | 7512 |
| 2024-07-22 | 50.34 | $11.38 | 4617 |
| 2024-07-19 | 50.14 | $11.37 | 981 |
| 2024-07-18 | 50.14 | $11.37 | — |
| 2024-07-17 | 50.14 | $11.37 | 600 |
| 2024-07-16 | 50.14 | $11.37 | 2444 |
| 2024-07-15 | 49.65 | $11.34 | 502 |
| 2024-07-11 | 50.44 | $11.39 | 105 |
| 2024-07-10 | 50.59 | $11.40 | 238 |
| 2024-06-20 | 49.87 | $11.35 | 576 |
| 2024-06-14 | 48.43 | $11.25 | 327 |
| 2024-06-10 | 51.21 | $11.45 | 2070 |
| 2024-06-07 | 49.85 | $11.35 | 157 |
| 2024-06-06 | 51.21 | $11.45 | 2076 |
| 2024-06-04 | 48.54 | $11.25 | 105 |
| 2024-05-31 | 51.20 | $11.45 | 1500 |
| 2024-05-30 | 50.56 | $11.40 | 113 |
| 2024-05-29 | 52.54 | $11.55 | 1971 |
| 2024-05-28 | 48.58 | $11.24 | 646 |
| 2024-05-24 | 48.71 | $11.25 | 104 |
| 2024-05-20 | 63.33 | $12.20 | 523 |
| 2024-05-15 | 65.09 | $12.29 | 1409 |
| 2024-05-13 | 48.70 | $11.20 | 321 |
| 2024-05-10 | 56.84 | $11.55 | 258 |
| 2024-05-09 | 55.84 | $11.50 | 2 |
| 2024-05-07 | 55.84 | $11.50 | 1381 |
| 2024-05-06 | 79.02 | $12.20 | 6557 |
| 2024-05-03 | 76.36 | $12.00 | 16965 |
| 2024-04-24 | 54.83 | $11.21 | 7658 |
| 2024-04-23 | 55.44 | $11.22 | 100 |
| 2024-04-19 | 54.48 | $11.20 | 2839 |
| 2024-04-15 | 55.04 | $11.21 | 20483 |
| 2024-04-10 | 49.61 | $11.10 | 2031 |
| 2024-04-08 | 56.04 | $11.21 | 2254 |
| 2024-04-04 | 45.71 | $11.04 | 327 |
| 2024-04-03 | 47.59 | $11.07 | 634 |
| 2024-04-02 | 49.51 | $11.10 | 3907 |
| 2024-03-27 | 49.51 | $11.10 | 2500 |
| 2024-03-26 | 49.51 | $11.10 | 510 |
| 2024-03-25 | 49.51 | $11.10 | 10421 |
| 2024-03-15 | 43.27 | $11.00 | 64 |
| 2024-03-11 | 43.27 | $11.00 | 3469 |
| 2024-03-06 | 38.46 | $10.93 | 10634 |
| 2024-03-04 | 69.74 | $11.32 | 5341 |
| 2024-03-01 | 74.15 | $11.35 | 11051 |
| 2024-02-28 | 72.50 | $11.32 | 6415 |
| 2024-02-27 | 77.18 | $11.35 | — |
| 2024-02-26 | 77.18 | $11.35 | 100 |
| 2024-02-23 | 77.18 | $11.35 | 100 |
| 2024-02-22 | 77.18 | $11.35 | — |
| 2024-02-21 | 77.18 | $11.35 | — |
| 2024-02-20 | 77.18 | $11.35 | 2528 |
| 2024-02-16 | 56.56 | $11.05 | 67002 |
| 2024-02-15 | 56.56 | $11.05 | 200905 |
| 2024-02-14 | 51.26 | $11.01 | — |
| 2024-02-13 | 51.26 | $11.01 | — |
| 2024-02-12 | 51.26 | $11.01 | — |
| 2024-02-09 | 51.26 | $11.01 | — |
| 2024-02-08 | 51.26 | $11.01 | 119 |
| 2024-02-07 | 51.26 | $11.01 | 2362 |
| 2024-02-06 | 51.26 | $11.01 | 1314 |
| 2024-02-05 | 58.77 | $11.07 | — |
| 2024-02-02 | 58.77 | $11.07 | 200 |
| 2024-02-01 | 58.77 | $11.07 | 2953 |
| 2024-01-31 | 56.97 | $11.05 | 13298 |
| 2024-01-30 | 58.18 | $11.06 | 28509 |
| 2024-01-29 | 57.32 | $11.05 | 4016 |
| 2024-01-26 | 57.32 | $11.05 | — |
| 2024-01-25 | 57.32 | $11.05 | 101 |
| 2024-01-24 | 57.32 | $11.05 | 1125 |
| 2024-01-23 | 57.32 | $11.05 | 4735 |
| 2024-01-22 | 57.32 | $11.05 | 950 |
| 2024-01-19 | 47.87 | $10.93 | — |
| 2024-01-18 | 47.87 | $10.93 | — |
| 2024-01-17 | 47.87 | $10.93 | — |
| 2024-01-16 | 47.87 | $10.93 | — |
| 2024-01-12 | 47.87 | $10.93 | — |
| 2024-01-11 | 47.87 | $10.93 | — |
| 2024-01-10 | 47.87 | $10.93 | — |
| 2024-01-09 | 47.87 | $10.93 | — |
| 2024-01-08 | 47.87 | $10.93 | — |
| 2024-01-05 | 47.87 | $10.93 | — |
| 2024-01-04 | 47.87 | $10.93 | — |
| 2024-01-03 | 47.87 | $10.93 | — |
| 2024-01-02 | 47.87 | $10.93 | — |
| 2023-12-29 | 47.87 | $10.93 | — |
| 2023-12-28 | 47.87 | $10.93 | 100 |
| 2023-12-27 | 47.87 | $10.93 | 100 |
| 2023-12-26 | 47.87 | $10.93 | 102 |
| 2023-12-22 | 47.87 | $10.93 | 104 |
| 2023-12-21 | 47.87 | $10.93 | 100 |
| 2023-12-20 | 47.50 | $10.92 | — |
| 2023-12-19 | 47.50 | $10.92 | — |
| 2023-12-18 | 47.50 | $10.92 | — |
| 2023-12-15 | 47.50 | $10.92 | 100 |
| 2023-12-14 | 47.50 | $10.92 | — |
| 2023-12-13 | 47.50 | $10.92 | 606 |
| 2023-12-12 | 47.50 | $10.92 | — |
| 2023-12-11 | 47.50 | $10.92 | — |
| 2023-12-08 | 47.50 | $10.92 | 3250 |
| 2023-12-07 | 49.47 | $11.01 | 1288 |
| 2023-12-06 | 49.25 | $11.00 | 1413 |
| 2023-12-05 | 50.30 | $11.05 | 352 |
| 2023-12-04 | 53.55 | $11.20 | — |
| 2023-12-01 | 53.55 | $11.20 | 4142 |
| 2023-11-30 | 48.54 | $10.95 | 2214 |
| 2023-11-29 | 54.08 | $11.20 | 1525 |
| 2023-11-28 | 56.79 | $11.31 | 1859 |
| 2023-11-27 | 59.08 | $11.40 | 3126 |
| 2023-11-24 | 58.91 | $11.39 | 3748 |
| 2023-11-22 | 52.30 | $11.05 | 2358 |
| 2023-11-21 | 49.58 | $10.93 | 168 |
| 2023-11-20 | 49.35 | $10.92 | — |
| 2023-11-17 | 49.35 | $10.92 | 629 |
| 2023-11-16 | 49.75 | $10.94 | — |
| 2023-11-15 | 49.75 | $10.94 | — |
| 2023-11-14 | 49.75 | $10.94 | 2631 |
| 2023-11-13 | 49.58 | $10.93 | 9828 |
| 2023-11-10 | 49.06 | $10.90 | — |
| 2023-11-09 | 49.06 | $10.90 | — |
| 2023-11-08 | 49.06 | $10.90 | 111 |
| 2023-11-07 | 70.77 | $11.95 | 1638 |
| 2023-11-06 | 48.50 | $10.87 | — |
| 2023-11-03 | 48.50 | $10.87 | 1066 |
| 2023-11-02 | 66.79 | $11.30 | 1748 |
| 2023-11-01 | 45.43 | $10.83 | 1593 |
| 2023-10-31 | 49.97 | $10.90 | 4404 |
| 2023-10-30 | 37.17 | $10.75 | 813 |
| 2023-10-27 | 46.15 | $10.87 | 606843 |
| 2023-10-26 | 47.05 | $10.88 | 4845 |
| 2023-10-25 | 47.05 | $10.88 | — |
| 2023-10-24 | 47.05 | $10.88 | — |
| 2023-10-23 | 47.05 | $10.88 | — |
| 2023-10-20 | 47.05 | $10.88 | — |
| 2023-10-19 | 47.05 | $10.88 | — |
| 2023-10-18 | 47.05 | $10.88 | — |
| 2023-10-17 | 47.05 | $10.88 | — |
| 2023-10-16 | 47.05 | $10.88 | — |
| 2023-10-13 | 47.05 | $10.88 | 1654 |
| 2023-10-12 | 58.69 | $11.05 | — |
| 2023-10-11 | 58.69 | $11.05 | — |
| 2023-10-10 | 58.69 | $11.05 | — |
| 2023-10-09 | 58.69 | $11.05 | 200 |
| 2023-10-06 | 58.69 | $11.05 | — |
| 2023-10-05 | 58.69 | $11.05 | — |
| 2023-10-04 | 58.69 | $11.05 | 780 |
| 2023-10-03 | 57.83 | $11.03 | — |
| 2023-10-02 | 57.83 | $11.03 | — |
| 2023-09-29 | 57.83 | $11.03 | — |
| 2023-09-28 | 57.83 | $11.03 | 856 |
| 2023-09-27 | 74.12 | $11.29 | 930 |
| 2023-09-26 | 63.11 | $11.00 | 666 |
| 2023-09-25 | 47.85 | $10.79 | 3710 |
| 2023-09-22 | 51.73 | $10.83 | 2042 |
| 2023-09-21 | 54.89 | $10.86 | 13093 |
| 2023-09-20 | 59.50 | $10.90 | — |
| 2023-09-19 | 59.50 | $10.90 | — |
| 2023-09-18 | 59.50 | $10.90 | 7412 |
| 2023-09-15 | 64.12 | $10.94 | 7211 |
| 2023-09-14 | 65.33 | $10.95 | 6780 |
| 2023-09-13 | 71.72 | $11.00 | 1217 |
| 2023-09-12 | 68.82 | $10.95 | 7342 |
| 2023-09-11 | 65.45 | $10.90 | 6511 |
| 2023-09-08 | 66.83 | $10.91 | 3040 |
| 2023-09-07 | 61.46 | $10.84 | — |
| 2023-09-06 | 61.46 | $10.84 | 1600 |
| 2023-09-05 | 62.77 | $10.85 | 1320 |
| 2023-09-01 | 62.00 | $10.84 | 900 |
| 2023-08-31 | 57.86 | $10.79 | 300 |
| 2023-08-30 | 57.86 | $10.79 | 25205 |
| 2023-08-29 | 98.52 | $11.00 | 200 |
| 2023-08-28 | 97.63 | $10.88 | 54068 |
| 2023-08-25 | 95.74 | $10.79 | — |
| 2023-08-24 | 95.74 | $10.79 | — |
| 2023-08-23 | 95.74 | $10.79 | — |
| 2023-08-22 | 95.74 | $10.79 | — |
| 2023-08-21 | 95.74 | $10.79 | — |
| 2023-08-18 | 95.74 | $10.79 | — |
| 2023-08-17 | 95.74 | $10.79 | — |
| 2023-08-16 | 95.74 | $10.79 | 100 |
| 2023-08-15 | 95.74 | $10.79 | 1525 |
| 2023-08-14 | 91.59 | $10.70 | — |
| 2023-08-11 | 91.59 | $10.70 | — |
| 2023-08-10 | 91.59 | $10.70 | — |
| 2023-08-09 | 91.59 | $10.70 | — |
| 2023-08-08 | 91.59 | $10.70 | — |
| 2023-08-07 | 91.59 | $10.70 | — |
| 2023-08-03 | 91.59 | $10.70 | 9261 |
| 2023-08-02 | 91.59 | $10.70 | 1002 |
| 2023-08-01 | 85.20 | $10.64 | — |
| 2023-07-31 | 85.20 | $10.64 | 100 |
| 2023-07-28 | 85.20 | $10.64 | 100 |
| 2023-07-27 | 85.20 | $10.64 | — |
| 2023-07-26 | 85.20 | $10.64 | — |
| 2023-07-25 | 85.20 | $10.64 | 4715 |
| 2023-07-24 | 83.68 | $10.63 | — |
| 2023-07-21 | 83.68 | $10.63 | — |
| 2023-07-20 | 83.68 | $10.63 | — |
| 2023-07-19 | 83.68 | $10.63 | 700 |
| 2023-07-18 | 78.22 | $10.60 | — |
| 2023-07-17 | 78.22 | $10.60 | — |
| 2023-07-14 | 78.22 | $10.60 | — |
| 2023-07-13 | 78.22 | $10.60 | — |
| 2023-07-12 | 78.22 | $10.60 | — |
| 2023-07-10 | 78.22 | $10.60 | 250807 |
| 2023-07-07 | 76.28 | $10.59 | — |
| 2023-07-06 | 76.28 | $10.59 | — |
| 2023-07-05 | 76.28 | $10.59 | — |
| 2023-07-03 | 76.28 | $10.59 | — |
| 2023-06-26 | 76.28 | $10.59 | 101 |
| 2023-06-23 | 76.28 | $10.59 | 2839 |
| 2023-06-22 | 74.61 | $10.58 | — |
| 2023-06-21 | 74.61 | $10.58 | — |
| 2023-06-20 | 74.61 | $10.58 | — |
| 2023-06-16 | 74.61 | $10.58 | — |
| 2023-06-06 | 74.61 | $10.58 | 1616 |
| 2023-06-05 | 74.61 | $10.58 | — |
| 2023-06-02 | 74.61 | $10.58 | — |
| 2023-06-01 | 74.61 | $10.58 | 190 |
| 2023-05-31 | 63.59 | $10.52 | — |
| 2023-05-30 | 63.59 | $10.52 | — |
| 2023-05-26 | 63.59 | $10.52 | — |
| 2023-05-25 | 63.59 | $10.52 | — |
| 2023-05-23 | 63.59 | $10.52 | 2354 |
| 2023-05-22 | 63.12 | $10.51 | 1748 |
| 2023-05-19 | 58.47 | $10.49 | — |
| 2023-05-18 | 58.47 | $10.49 | 3340 |
| 2023-05-17 | 58.47 | $10.49 | — |
| 2023-05-16 | 58.47 | $10.49 | 412 |
| 2023-05-15 | 56.49 | $10.48 | — |
| 2023-05-12 | 56.49 | $10.48 | — |
| 2023-05-11 | 56.49 | $10.48 | 207 |
| 2023-05-10 | 58.90 | $10.49 | — |
| 2023-05-09 | 58.90 | $10.49 | 51138 |
| 2023-05-08 | 53.52 | $10.46 | 7432 |
| 2023-05-05 | 53.52 | $10.46 | 5620 |
| 2023-05-04 | 53.52 | $10.46 | 5257 |
| 2023-05-03 | 53.52 | $10.46 | 21202 |
| 2023-05-02 | 51.81 | $10.45 | 14434 |
| 2023-05-01 | 51.81 | $10.45 | 5322 |
| 2023-04-28 | 51.81 | $10.45 | 5606 |
| 2023-04-27 | 51.81 | $10.45 | 6385 |
| 2023-04-26 | 51.81 | $10.45 | 460 |
| 2023-04-25 | 50.40 | $10.44 | 145 |
| 2023-04-24 | 50.40 | $10.44 | 1869 |
| 2023-04-21 | 58.09 | $10.49 | 15351 |
| 2023-04-20 | 61.66 | $10.51 | 22098 |
| 2023-04-19 | 83.67 | $10.60 | 28160 |
| 2023-04-18 | 62.44 | $10.45 | 7107 |
| 2023-04-17 | 68.05 | $10.46 | 35419 |
| 2023-04-14 | 74.39 | $10.47 | 450739 |
| 2023-04-13 | 68.88 | $10.45 | 588866 |
| 2023-04-12 | 76.72 | $10.46 | 37421 |
| 2023-04-11 | 73.90 | $10.45 | 17450 |
| 2023-04-10 | 73.90 | $10.45 | 8973 |
| 2023-04-06 | 73.90 | $10.45 | — |
| 2023-04-05 | 73.90 | $10.45 | 248102 |
| 2023-04-04 | 71.04 | $10.44 | 2818 |
| 2023-04-03 | 71.04 | $10.44 | 2905 |
| 2023-03-31 | 71.04 | $10.44 | 203 |
| 2023-03-30 | 69.61 | $10.44 | 29208 |
| 2023-03-29 | 73.03 | $10.44 | — |
| 2023-03-28 | 73.03 | $10.44 | 65204 |
| 2023-03-27 | 73.03 | $10.44 | 107800 |
| 2023-03-24 | 70.55 | $10.43 | 100 |
| 2023-03-23 | 77.31 | $10.44 | 25402 |
| 2023-03-22 | 75.06 | $10.43 | 51342 |
| 2023-03-21 | 82.85 | $10.44 | 675300 |
| 2023-03-20 | 80.95 | $10.43 | 1210 |
| 2023-03-17 | 78.72 | $10.42 | 62886 |
| 2023-03-16 | 78.72 | $10.42 | 64200 |
| 2023-03-15 | 76.19 | $10.41 | 32565 |
| 2023-03-14 | 76.19 | $10.41 | 178586 |
| 2023-03-13 | 76.19 | $10.41 | 330 |
| 2023-03-10 | 84.81 | $10.42 | 30876 |
| 2023-03-09 | 84.81 | $10.42 | 1.2M |
| 2023-03-08 | 83.09 | $10.41 | 5403 |
| 2023-03-07 | 83.09 | $10.41 | 472951 |
| 2023-03-06 | 83.09 | $10.41 | 50620 |
| 2023-03-03 | 81.26 | $10.40 | 11156 |
| 2023-03-02 | 81.26 | $10.40 | 80898 |
| 2023-03-01 | 81.26 | $10.40 | 76556 |
| 2023-02-28 | 81.26 | $10.40 | 34784 |
| 2023-02-27 | 81.26 | $10.40 | 500 |
| 2023-02-24 | 77.52 | $10.38 | 754 |
| 2023-02-23 | 77.50 | $10.38 | 100 |
| 2023-02-22 | 72.52 | $10.36 | — |
| 2023-02-21 | 72.52 | $10.36 | 2 |
| 2023-02-17 | 72.52 | $10.36 | — |
| 2023-02-16 | 72.52 | $10.36 | 100 |
| 2023-02-15 | 72.52 | $10.36 | 99 |
| 2023-02-14 | 72.52 | $10.36 | — |
| 2023-02-13 | 72.52 | $10.36 | 9283 |
| 2023-02-10 | 70.21 | $10.35 | 2290 |
| 2023-02-09 | 70.21 | $10.35 | 42 |
| 2023-02-08 | 70.21 | $10.35 | 158 |
| 2023-02-07 | 75.65 | $10.36 | 11075 |
| 2023-02-06 | 75.65 | $10.36 | 200 |
| 2023-02-03 | 73.82 | $10.35 | — |
| 2023-02-02 | 73.82 | $10.35 | 113590 |
| 2023-02-01 | 71.92 | $10.34 | 150500 |
| 2023-01-31 | 69.83 | $10.33 | 461800 |
| 2023-01-30 | 81.29 | $10.35 | 1.2M |
| 2023-01-27 | 81.29 | $10.35 | 5044 |
| 2023-01-26 | 79.79 | $10.34 | 855211 |
| 2023-01-25 | 77.19 | $10.33 | 104167 |
| 2023-01-24 | 76.22 | $10.32 | — |
| 2023-01-23 | 76.22 | $10.32 | 308899 |
| 2023-01-20 | 76.22 | $10.32 | 241804 |
| 2023-01-19 | 76.22 | $10.32 | 404909 |
| 2023-01-18 | 72.41 | $10.30 | 16 |
| 2023-01-17 | 72.41 | $10.30 | 117 |
| 2023-01-13 | 70.78 | $10.29 | — |
| 2023-01-12 | 70.78 | $10.29 | 103024 |
| 2023-01-11 | 87.56 | $10.32 | — |
| 2023-01-10 | 87.56 | $10.32 | 5675 |
| 2023-01-09 | 83.81 | $10.29 | 211 |
| 2023-01-06 | 83.81 | $10.29 | 389525 |
| 2023-01-05 | 82.19 | $10.28 | 54400 |
| 2023-01-04 | 80.33 | $10.27 | 66562 |
| 2023-01-03 | 78.16 | $10.26 | 100 |
| 2022-12-30 | 78.16 | $10.26 | 200 |
| 2022-12-29 | 78.16 | $10.26 | 100 |
| 2022-12-28 | 78.16 | $10.26 | 50101 |
| 2022-12-27 | 78.16 | $10.26 | 200 |
| 2022-12-23 | 76.12 | $10.25 | 300 |
| 2022-12-22 | 83.53 | $10.26 | 2501 |
| 2022-12-21 | 79.79 | $10.24 | 200 |
| 2022-12-20 | 79.79 | $10.24 | 446 |
| 2022-12-19 | 79.79 | $10.24 | 74531 |
| 2022-12-16 | 77.61 | $10.23 | 234 |
| 2022-12-15 | 77.61 | $10.23 | 1168 |
| 2022-12-14 | 77.61 | $10.23 | — |
| 2022-12-13 | 77.61 | $10.23 | 1711 |
| 2022-12-12 | 89.40 | $10.25 | — |
| 2022-12-09 | 89.40 | $10.25 | — |
| 2022-12-08 | 89.40 | $10.25 | 1000 |
| 2022-12-07 | 86.46 | $10.22 | 120000 |
| 2022-12-06 | 86.46 | $10.22 | 1006 |
| 2022-12-05 | 83.07 | $10.20 | 1 |
| 2022-12-02 | 83.07 | $10.20 | — |
| 2022-12-01 | 83.07 | $10.20 | 3212 |
| 2022-11-30 | 83.07 | $10.20 | 6030 |
| 2022-11-29 | 78.74 | $10.18 | — |
| 2022-11-28 | 78.74 | $10.18 | — |
| 2022-11-25 | 78.74 | $10.18 | 805 |
| 2022-11-23 | 88.44 | $10.19 | 1405 |
| 2022-11-22 | 87.72 | $10.19 | 5 |
| 2022-11-21 | 87.72 | $10.19 | 57122 |
| 2022-11-18 | 82.93 | $10.16 | — |
| 2022-11-17 | 82.93 | $10.16 | 5 |
| 2022-11-16 | 82.93 | $10.16 | — |
| 2022-11-15 | 82.93 | $10.16 | 5 |
| 2022-11-14 | 82.93 | $10.16 | 100 |
| 2022-11-11 | 82.93 | $10.16 | 157 |
| 2022-11-10 | 80.72 | $10.15 | 5 |
| 2022-11-09 | 80.72 | $10.15 | — |
| 2022-11-08 | 80.72 | $10.15 | — |
| 2022-11-07 | 80.72 | $10.15 | 78380 |
| 2022-11-04 | 79.65 | $10.15 | — |
| 2022-11-03 | 79.65 | $10.15 | — |
| 2022-11-02 | 79.65 | $10.15 | — |
| 2022-11-01 | 79.65 | $10.15 | 48678 |
| 2022-10-31 | 78.68 | $10.14 | — |
| 2022-10-28 | 78.68 | $10.14 | 18711 |
| 2022-10-27 | 76.68 | $10.13 | 31532 |
| 2022-10-26 | 74.40 | $10.12 | — |
| 2022-10-25 | 74.40 | $10.12 | 16 |
| 2022-10-24 | 74.40 | $10.12 | 2417 |
| 2022-10-21 | 73.28 | $10.12 | 1026 |
| 2022-10-20 | 76.46 | $10.12 | 845 |
| 2022-10-19 | 71.82 | $10.10 | 88617 |
| 2022-10-18 | 65.31 | $10.08 | 65133 |
| 2022-10-17 | 65.31 | $10.08 | 616 |
| 2022-10-14 | 61.28 | $10.07 | 200 |
| 2022-10-13 | 61.28 | $10.07 | 100 |
| 2022-10-12 | 61.28 | $10.07 | — |
| 2022-10-11 | 61.28 | $10.07 | 318988 |
| 2022-10-10 | 61.28 | $10.07 | 4 |
| 2022-10-07 | 61.28 | $10.07 | 52 |
| 2022-10-06 | 61.28 | $10.07 | 4 |
| 2022-10-05 | 61.28 | $10.07 | — |
| 2022-10-04 | 61.28 | $10.07 | 204765 |
| 2022-10-03 | 58.22 | $10.06 | 2500 |
| 2022-09-30 | 54.83 | $10.05 | — |
| 2022-09-29 | 54.83 | $10.05 | 1426 |
| 2022-09-28 | 59.17 | $10.06 | — |
| 2022-09-27 | 59.17 | $10.06 | 44816 |
| 2022-09-26 | 63.71 | $10.07 | — |
| 2022-09-23 | 63.71 | $10.07 | 374 |
| 2022-09-22 | 73.97 | $10.09 | 203 |
| 2022-09-21 | 71.81 | $10.08 | 157185 |
| 2022-09-20 | 63.11 | $10.05 | 22700 |
| 2022-09-19 | 59.11 | $10.04 | 2606 |
| 2022-09-16 | 59.11 | $10.04 | 2606 |
| 2022-09-15 | 73.49 | $10.06 | 22696 |
| 2022-09-14 | 70.03 | $10.05 | 5201 |
| 2022-09-13 | 79.96 | $10.06 | 91027 |
| 2022-09-12 | 76.84 | $10.05 | 40012 |
| 2022-09-09 | 76.84 | $10.05 | — |
| 2022-09-08 | 76.84 | $10.05 | 3304 |
| 2022-09-07 | 76.84 | $10.05 | 201 |
| 2022-09-06 | 73.47 | $10.04 | 41419 |
| 2022-09-02 | 73.47 | $10.04 | 1 |
| 2022-09-01 | 73.47 | $10.04 | — |
| 2022-08-31 | 73.47 | $10.04 | — |
| 2022-08-30 | 73.47 | $10.04 | — |
| 2022-08-29 | 73.47 | $10.04 | 5 |
| 2022-08-26 | 73.47 | $10.04 | — |
| 2022-08-25 | 73.47 | $10.04 | — |
| 2022-08-24 | 73.47 | $10.04 | 74024 |
| 2022-08-23 | 70.80 | $10.03 | 4522 |
| 2022-08-22 | 67.71 | $10.02 | 200 |
| 2022-08-19 | 67.71 | $10.02 | 61446 |
| 2022-08-18 | 60.08 | $10.00 | 6 |
| 2022-08-17 | 60.08 | $10.00 | 210776 |
| 2022-08-16 | 76.36 | $10.02 | 159997 |
| 2022-08-15 | 72.86 | $10.01 | 21728 |
| 2022-08-12 | 72.86 | $10.01 | — |
| 2022-08-11 | 72.86 | $10.01 | 200 |
| 2022-08-10 | 72.86 | $10.01 | 24088 |
| 2022-08-09 | 72.86 | $10.01 | 200 |
| 2022-08-08 | 72.86 | $10.01 | 1 |
| 2022-08-05 | 72.86 | $10.01 | 10100 |
| 2022-08-04 | 72.86 | $10.01 | 76 |
| 2022-08-03 | 72.86 | $10.01 | 6605 |
| 2022-08-02 | 72.86 | $10.01 | — |
| 2022-08-01 | 72.86 | $10.01 | 90797 |
| 2022-07-29 | 67.39 | $9.99 | 102 |
| 2022-07-28 | 63.93 | $9.98 | 122 |
| 2022-07-27 | 62.02 | $9.98 | — |
| 2022-07-26 | 62.02 | $9.98 | 1 |
| 2022-07-25 | 62.02 | $9.98 | 25 |
| 2022-07-22 | 62.02 | $9.98 | 128518 |
| 2022-07-21 | 58.42 | $9.97 | 1486 |
| 2022-07-20 | 46.38 | $9.94 | — |
| 2022-07-19 | 46.38 | $9.94 | 2250 |
| 2022-07-18 | 46.38 | $9.94 | 51 |
| 2022-07-15 | 46.38 | $9.94 | 506 |
| 2022-07-14 | 51.21 | $9.95 | — |
| 2022-07-13 | 51.21 | $9.95 | 52 |
| 2022-07-12 | 51.21 | $9.95 | 500 |
| 2022-07-11 | 51.21 | $9.95 | 74842 |
| 2022-07-08 | 58.69 | $9.97 | — |
| 2022-07-07 | 58.69 | $9.97 | 50 |
| 2022-07-06 | 58.69 | $9.97 | — |
| 2022-07-05 | 58.69 | $9.97 | 111976 |
| 2022-07-01 | 56.98 | $9.96 | — |
| 2022-06-30 | 56.98 | $9.96 | 3210 |
| 2022-06-29 | 49.45 | $9.94 | 102 |
| 2022-06-28 | 49.45 | $9.94 | 1 |
| 2022-06-27 | 49.45 | $9.94 | — |
| 2022-06-24 | 49.45 | $9.94 | 52 |
| 2022-06-23 | 49.45 | $9.94 | 6 |
| 2022-06-22 | 49.45 | $9.94 | 17466 |
| 2022-06-21 | 56.75 | $9.96 | 2310 |
| 2022-06-17 | 49.70 | $9.94 | 254 |
| 2022-06-16 | 53.87 | $9.95 | 3759 |
| 2022-06-15 | 53.87 | $9.95 | 10324 |
| 2022-06-14 | 50.09 | $9.94 | 161519 |
| 2022-06-13 | 54.32 | $9.95 | 10614 |
| 2022-06-10 | 54.32 | $9.95 | 10103 |
| 2022-06-09 | 50.55 | $9.94 | 175804 |
| 2022-06-08 | 50.55 | $9.94 | 8611 |
| 2022-06-07 | 50.55 | $9.94 | 1438 |
| 2022-06-06 | 46.79 | $9.93 | 5 |
| 2022-06-03 | 46.79 | $9.93 | 108 |
| 2022-06-02 | 54.24 | $9.95 | 5 |
| 2022-06-01 | 54.24 | $9.95 | 392 |
| 2022-05-31 | 41.66 | $9.92 | — |
| 2022-05-27 | 41.66 | $9.92 | — |
| 2022-05-26 | 41.66 | $9.92 | — |
| 2022-05-25 | 41.66 | $9.92 | — |
| 2022-05-24 | 41.66 | $9.92 | 1 |
| 2022-05-23 | 41.66 | $9.92 | 947 |
| 2022-05-20 | 52.22 | $9.95 | — |
| 2022-05-19 | 52.22 | $9.95 | 205 |
| 2022-05-18 | 52.22 | $9.95 | 5 |
| 2022-05-17 | 52.22 | $9.95 | — |
| 2022-05-16 | 52.22 | $9.95 | 5 |
| 2022-05-13 | 52.22 | $9.95 | 430 |
| 2022-05-12 | 52.22 | $9.95 | — |
| 2022-05-11 | 52.22 | $9.95 | 26388 |
| 2022-05-10 | 62.77 | $9.98 | — |
| 2022-05-09 | 62.77 | $9.98 | — |
| 2022-05-06 | 62.77 | $9.98 | 337355 |
| 2022-05-05 | 57.91 | $9.96 | 41600 |
| 2022-05-04 | 59.76 | $9.97 | 336093 |
| 2022-05-03 | 61.64 | $9.97 | 21662 |
| 2022-05-02 | 61.64 | $9.97 | 7300 |
| 2022-04-29 | 61.64 | $9.97 | 17283 |
| 2022-04-28 | 57.01 | $9.95 | 368138 |
| 2022-04-27 | 57.01 | $9.95 | 930 |
| 2022-04-26 | 63.97 | $9.97 | — |
| 2022-04-25 | 63.97 | $9.97 | 952 |
| 2022-04-22 | 56.84 | $9.94 | 149 |
| 2022-04-21 | 56.84 | $9.94 | — |
| 2022-04-20 | 56.84 | $9.94 | 500000 |
| 2022-04-19 | 55.27 | $9.93 | — |
| 2022-04-18 | 55.27 | $9.93 | 3 |
| 2022-04-14 | 55.27 | $9.93 | — |
| 2022-04-13 | 55.27 | $9.93 | 42 |
| 2022-04-12 | 55.27 | $9.93 | — |
| 2022-04-11 | 55.27 | $9.93 | — |
| 2022-04-08 | 55.27 | $9.93 | 7466 |
| 2022-04-07 | 52.59 | $9.92 | — |
| 2022-04-06 | 52.59 | $9.92 | 200 |
| 2022-04-05 | 62.36 | $9.96 | 5600 |
| 2022-04-04 | 58.72 | $9.94 | — |
| 2022-04-01 | 58.72 | $9.94 | 26 |
| 2022-03-31 | 58.72 | $9.94 | 16521 |
| 2022-03-30 | 52.85 | $9.91 | — |
| 2022-03-29 | 52.85 | $9.91 | — |
| 2022-03-28 | 52.85 | $9.91 | 27 |
| 2022-03-25 | 52.85 | $9.91 | — |
| 2022-03-24 | 52.85 | $9.91 | 1600 |
| 2022-03-23 | 47.02 | $9.88 | — |
| 2022-03-22 | 47.02 | $9.88 | — |
| 2022-03-21 | 47.02 | $9.88 | 1652 |
| 2022-03-18 | 54.76 | $9.92 | — |
| 2022-03-17 | 54.76 | $9.92 | — |
| 2022-03-16 | 54.76 | $9.92 | — |
| 2022-03-15 | 54.76 | $9.92 | — |
| 2022-03-14 | 54.76 | $9.92 | — |
| 2022-03-11 | 54.76 | $9.92 | 62843 |
| 2022-03-10 | 54.76 | $9.92 | — |
| 2022-03-09 | 54.76 | $9.92 | 1084 |
| 2022-03-08 | 56.30 | $9.93 | — |
| 2022-03-07 | 56.30 | $9.93 | 338939 |
| 2022-03-04 | 52.70 | $9.90 | 10083 |
| 2022-03-03 | 52.70 | $9.90 | 3303 |
| 2022-03-02 | 52.70 | $9.90 | 1309 |
| 2022-03-01 | 51.56 | $9.89 | 181400 |
| 2022-02-28 | 49.24 | $9.87 | 8473 |
| 2022-02-25 | 46.82 | $9.85 | 920 |
| 2022-02-24 | 50.23 | $9.88 | — |
| 2022-02-23 | 50.23 | $9.88 | — |
| 2022-02-22 | 50.23 | $9.88 | 3 |
| 2022-02-18 | 50.23 | $9.88 | — |
| 2022-02-17 | 50.23 | $9.88 | — |
| 2022-02-16 | 50.23 | $9.88 | — |
| 2022-02-15 | 50.23 | $9.88 | 4104 |
| 2022-02-14 | 51.10 | $9.89 | 1 |
| 2022-02-11 | 51.10 | $9.89 | — |
| 2022-02-10 | 51.10 | $9.89 | 6 |
| 2022-02-09 | 51.10 | $9.89 | 2 |
| 2022-02-08 | 51.10 | $9.89 | — |
| 2022-02-07 | 51.10 | $9.89 | — |
| 2022-02-04 | 51.10 | $9.89 | 8 |
| 2022-02-03 | 51.10 | $9.89 | 1600 |
| 2022-02-02 | 50.25 | $9.88 | 1658 |
| 2022-02-01 | 51.68 | $9.90 | 9663 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2025-07-14
Close Price
$11.59
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-60.67
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-07-14 | 0.00 | $11.59 | — |
| 2025-07-11 | 0.00 | $11.59 | — |
| 2025-07-10 | 0.00 | $11.59 | — |
| 2025-07-09 | 0.00 | $11.59 | — |
| 2025-07-08 | 0.00 | $11.59 | — |
| 2025-07-07 | 0.00 | $11.59 | — |
| 2025-07-03 | 0.00 | $11.59 | — |
| 2025-07-02 | 0.00 | $11.59 | — |
| 2025-07-01 | 0.00 | $11.59 | — |
| 2025-06-30 | -73.89 | $11.59 | — |
| 2025-06-27 | -73.89 | $11.59 | — |
| 2025-06-26 | -73.89 | $11.59 | — |
| 2025-06-25 | -73.89 | $11.59 | 300 |
| 2025-06-24 | -92.12 | $11.22 | — |
| 2025-06-23 | -92.12 | $11.22 | — |
| 2025-06-20 | -92.12 | $11.22 | — |
| 2025-06-18 | -92.12 | $11.22 | — |
| 2025-06-17 | -92.12 | $11.22 | — |
| 2025-06-16 | -92.12 | $11.22 | — |
| 2025-06-13 | -92.12 | $11.22 | — |
| 2025-06-12 | -92.12 | $11.22 | — |
| 2025-06-11 | -92.12 | $11.22 | — |
| 2025-02-14 | -100.00 | $11.06 | — |
| 2025-02-13 | -100.00 | $11.06 | — |
| 2025-02-12 | -100.00 | $11.06 | — |
| 2025-02-11 | -100.00 | $11.06 | — |
| 2025-02-10 | -100.00 | $11.06 | — |
| 2025-02-07 | -100.00 | $11.06 | — |
| 2025-02-06 | 0.00 | $13.09 | 22410 |
| 2025-02-05 | -100.00 | $11.06 | — |
| 2025-02-04 | -100.00 | $11.06 | — |
| 2025-02-03 | -100.00 | $11.06 | — |
| 2025-01-31 | -100.00 | $11.06 | — |
| 2025-01-30 | -100.00 | $11.06 | — |
| 2025-01-28 | -100.00 | $11.06 | — |
| 2025-01-27 | -100.00 | $11.06 | — |
| 2025-01-24 | -100.00 | $11.06 | — |
| 2025-01-23 | -100.00 | $11.06 | — |
| 2025-01-22 | -100.00 | $11.06 | — |
| 2025-01-21 | -100.00 | $11.06 | — |
| 2025-01-17 | -100.00 | $11.06 | — |
| 2025-01-16 | 0.00 | $13.09 | 22410 |
| 2025-01-15 | -100.00 | $11.06 | — |
| 2025-01-14 | -100.00 | $11.06 | — |
| 2025-01-13 | -67.35 | $11.06 | — |
| 2025-01-10 | -67.35 | $11.06 | — |
| 2024-12-12 | 0.00 | $11.39 | — |
| 2024-12-11 | 0.00 | $11.39 | — |
| 2024-12-10 | 0.00 | $11.39 | — |
| 2024-12-09 | 0.00 | $11.39 | — |
| 2024-12-06 | 0.00 | $11.39 | — |
| 2024-12-03 | 0.00 | $11.39 | — |
| 2024-12-02 | -80.49 | $11.39 | — |
| 2024-11-29 | -80.49 | $11.39 | — |
| 2024-11-27 | -80.49 | $11.39 | — |
| 2024-11-26 | -80.49 | $11.39 | — |
| 2024-11-25 | -80.49 | $11.39 | 299 |
| 2024-11-22 | -88.50 | $11.16 | — |
| 2024-11-21 | -88.50 | $11.16 | — |
| 2024-11-20 | -88.50 | $11.16 | — |
| 2024-11-19 | -88.50 | $11.16 | — |
| 2024-11-18 | -88.50 | $11.16 | — |
| 2024-11-15 | -88.50 | $11.16 | 124 |
| 2024-11-14 | -97.56 | $10.90 | — |
| 2024-11-13 | -97.56 | $10.90 | — |
| 2024-11-12 | -97.56 | $10.90 | — |
| 2024-11-11 | -97.56 | $10.90 | — |
| 2024-11-08 | -97.56 | $10.90 | 164 |
| 2024-11-07 | -98.26 | $10.88 | 3280 |
| 2024-11-06 | -98.88 | $11.06 | 261 |
| 2024-11-05 | -100.00 | $11.03 | 2285 |
| 2024-11-04 | -27.11 | $13.09 | 22410 |
| 2024-11-01 | -63.64 | $11.65 | — |
| 2024-10-31 | -63.64 | $11.65 | — |
| 2024-10-30 | -63.64 | $11.65 | 8544 |
| 2024-10-29 | -72.73 | $11.60 | 204 |
| 2024-10-28 | -65.45 | $11.64 | — |
| 2024-10-25 | -65.45 | $11.64 | 2200 |
| 2024-10-24 | -80.00 | $11.56 | 1302 |
| 2024-10-23 | -87.27 | $11.52 | — |
| 2024-10-22 | -87.27 | $11.52 | — |
| 2024-10-21 | -87.27 | $11.52 | — |
| 2024-10-18 | -87.27 | $11.52 | 100 |
| 2024-10-17 | -87.27 | $11.52 | 1000 |
| 2024-10-16 | -87.27 | $11.52 | 434 |
| 2024-10-15 | -90.91 | $11.50 | — |
| 2024-10-14 | -90.91 | $11.50 | 3400 |
| 2024-10-11 | -100.00 | $11.45 | — |
| 2024-10-10 | -100.00 | $11.45 | 204 |
| 2024-10-09 | -85.71 | $11.48 | 24200 |
| 2024-10-08 | -61.54 | $11.50 | — |
| 2024-10-07 | -61.54 | $11.50 | 229 |
| 2024-10-04 | -61.54 | $11.50 | — |
| 2024-10-03 | -61.54 | $11.50 | 144 |
| 2024-10-02 | -57.69 | $11.51 | — |
| 2024-10-01 | -57.69 | $11.51 | — |
| 2024-09-30 | -57.69 | $11.51 | — |
| 2024-09-27 | -57.69 | $11.51 | — |
| 2024-09-26 | -57.69 | $11.51 | — |
| 2024-09-25 | -57.69 | $11.51 | 7000 |
| 2024-09-24 | -76.19 | $11.45 | — |
| 2024-09-23 | -76.19 | $11.45 | — |
| 2024-09-20 | -76.19 | $11.45 | — |
| 2024-09-19 | -76.19 | $11.45 | — |
| 2024-09-18 | -76.19 | $11.45 | 405 |
| 2024-09-17 | -71.43 | $11.46 | 208 |
| 2024-09-16 | -71.43 | $11.46 | 1019 |
| 2024-09-13 | -76.19 | $11.45 | — |
| 2024-09-12 | -76.19 | $11.45 | 110 |
| 2024-09-11 | -80.95 | $11.44 | 14400 |
| 2024-09-10 | -95.24 | $11.41 | 17033 |
| 2024-09-09 | -72.73 | $11.45 | 14113 |
| 2024-09-06 | -95.45 | $11.40 | — |
| 2024-09-05 | -95.45 | $11.40 | — |
| 2024-09-04 | -95.45 | $11.40 | — |
| 2024-09-03 | -87.50 | $11.40 | 700 |
| 2024-08-30 | -83.33 | $11.41 | 265 |
| 2024-08-29 | -66.67 | $11.45 | 1243 |
| 2024-08-28 | -25.00 | $11.43 | 227 |
| 2024-08-27 | 0.00 | $11.45 | — |
| 2024-08-26 | 0.00 | $11.45 | — |
| 2024-08-23 | 0.00 | $11.45 | — |
| 2024-08-22 | 0.00 | $11.45 | — |
| 2024-08-21 | 0.00 | $11.45 | 402 |
| 2024-08-20 | -12.50 | $11.44 | 60529 |
| 2024-08-19 | -62.50 | $11.40 | 804 |
| 2024-08-16 | -81.08 | $11.44 | — |
| 2024-08-15 | -81.08 | $11.44 | — |
| 2024-08-14 | -81.08 | $11.44 | 448 |
| 2024-08-13 | -81.08 | $11.44 | 2100 |
| 2024-08-12 | -94.59 | $11.39 | — |
| 2024-08-09 | -83.33 | $11.39 | — |
| 2024-08-08 | -83.33 | $11.39 | — |
| 2024-08-07 | -83.33 | $11.39 | 400 |
| 2024-08-06 | -88.10 | $11.37 | 400 |
| 2024-08-05 | -61.22 | $11.44 | 2213 |
| 2024-08-02 | -65.31 | $11.42 | — |
| 2024-08-01 | -65.31 | $11.42 | — |
| 2024-07-31 | -65.31 | $11.42 | — |
| 2024-07-30 | -65.31 | $11.42 | — |
| 2024-07-29 | -65.31 | $11.42 | 3412 |
| 2024-07-26 | -67.35 | $11.41 | 4820 |
| 2024-07-25 | -77.78 | $11.41 | 700 |
| 2024-07-24 | -78.08 | $11.40 | 13200 |
| 2024-07-23 | -78.08 | $11.40 | 7512 |
| 2024-07-22 | -85.42 | $11.38 | 4617 |
| 2024-07-19 | -88.79 | $11.37 | 981 |
| 2024-07-18 | -85.83 | $11.37 | — |
| 2024-07-17 | -85.83 | $11.37 | 600 |
| 2024-07-16 | -85.83 | $11.37 | 2444 |
| 2024-07-15 | -88.33 | $11.34 | 502 |
| 2024-07-11 | -85.38 | $11.39 | 105 |
| 2024-07-10 | -88.24 | $11.40 | 238 |
| 2024-06-20 | -91.18 | $11.35 | 576 |
| 2024-06-14 | -97.06 | $11.25 | 327 |
| 2024-06-10 | -85.29 | $11.45 | 2070 |
| 2024-06-07 | -91.18 | $11.35 | 157 |
| 2024-06-06 | -80.56 | $11.45 | 2076 |
| 2024-06-04 | -91.67 | $11.25 | 105 |
| 2024-05-31 | -77.96 | $11.45 | 1500 |
| 2024-05-30 | -80.65 | $11.40 | 113 |
| 2024-05-29 | -71.05 | $11.55 | 1971 |
| 2024-05-28 | -87.37 | $11.24 | 646 |
| 2024-05-24 | -86.84 | $11.25 | 104 |
| 2024-05-20 | -36.84 | $12.20 | 523 |
| 2024-05-15 | -32.11 | $12.29 | 1409 |
| 2024-05-13 | -89.47 | $11.20 | 321 |
| 2024-05-10 | -68.53 | $11.55 | 258 |
| 2024-05-09 | -71.07 | $11.50 | 2 |
| 2024-05-07 | -71.07 | $11.50 | 1381 |
| 2024-05-06 | -35.53 | $12.20 | 6557 |
| 2024-05-03 | -45.69 | $12.00 | 16965 |
| 2024-04-24 | -33.33 | $11.21 | 7658 |
| 2024-04-23 | -30.95 | $11.22 | 100 |
| 2024-04-19 | -35.71 | $11.20 | 2839 |
| 2024-04-15 | -33.33 | $11.21 | 20483 |
| 2024-04-10 | -84.11 | $11.10 | 2031 |
| 2024-04-08 | -73.83 | $11.21 | 2254 |
| 2024-04-04 | -89.72 | $11.04 | 327 |
| 2024-04-03 | -86.92 | $11.07 | 634 |
| 2024-04-02 | -84.11 | $11.10 | 3907 |
| 2024-03-27 | -84.11 | $11.10 | 2500 |
| 2024-03-26 | -84.11 | $11.10 | 510 |
| 2024-03-25 | -84.11 | $11.10 | 10421 |
| 2024-03-15 | -93.46 | $11.00 | 64 |
| 2024-03-11 | -93.46 | $11.00 | 3469 |
| 2024-03-06 | -100.00 | $10.93 | 10634 |
| 2024-03-04 | -68.69 | $11.32 | 5341 |
| 2024-03-01 | -62.50 | $11.35 | 11051 |
| 2024-02-28 | -65.38 | $11.32 | 6415 |
| 2024-02-27 | -62.50 | $11.35 | — |
| 2024-02-26 | -62.50 | $11.35 | 100 |
| 2024-02-23 | -62.50 | $11.35 | 100 |
| 2024-02-22 | -62.50 | $11.35 | — |
| 2024-02-21 | -62.50 | $11.35 | — |
| 2024-02-20 | -62.50 | $11.35 | 2528 |
| 2024-02-16 | -91.35 | $11.05 | 67002 |
| 2024-02-15 | -88.79 | $11.05 | 200905 |
| 2024-02-14 | -92.52 | $11.01 | — |
| 2024-02-13 | -92.52 | $11.01 | — |
| 2024-02-12 | -92.52 | $11.01 | — |
| 2024-02-09 | -92.52 | $11.01 | — |
| 2024-02-08 | -92.52 | $11.01 | 119 |
| 2024-02-07 | -92.52 | $11.01 | 2362 |
| 2024-02-06 | -92.52 | $11.01 | 1314 |
| 2024-02-05 | -86.92 | $11.07 | — |
| 2024-02-02 | -86.92 | $11.07 | 200 |
| 2024-02-01 | -86.92 | $11.07 | 2953 |
| 2024-01-31 | -88.79 | $11.05 | 13298 |
| 2024-01-30 | -79.03 | $11.06 | 28509 |
| 2024-01-29 | -80.65 | $11.05 | 4016 |
| 2024-01-26 | -80.65 | $11.05 | — |
| 2024-01-25 | -80.65 | $11.05 | 101 |
| 2024-01-24 | -80.65 | $11.05 | 1125 |
| 2024-01-23 | -80.65 | $11.05 | 4735 |
| 2024-01-22 | -80.65 | $11.05 | 950 |
| 2024-01-19 | 0.00 | $10.93 | — |
| 2024-01-18 | 0.00 | $10.93 | — |
| 2024-01-17 | 0.00 | $10.93 | — |
| 2024-01-16 | 0.00 | $10.93 | — |
| 2024-01-12 | 0.00 | $10.93 | — |
| 2024-01-11 | -98.15 | $10.93 | — |
| 2024-01-10 | -98.15 | $10.93 | — |
| 2024-01-09 | -98.15 | $10.93 | — |
| 2024-01-08 | -98.15 | $10.93 | — |
| 2024-01-05 | -98.28 | $10.93 | — |
| 2024-01-04 | -99.03 | $10.93 | — |
| 2024-01-03 | -99.03 | $10.93 | — |
| 2024-01-02 | -99.03 | $10.93 | — |
| 2023-12-29 | -99.06 | $10.93 | — |
| 2023-12-28 | -99.06 | $10.93 | 100 |
| 2023-12-27 | -99.06 | $10.93 | 100 |
| 2023-12-26 | -99.07 | $10.93 | 102 |
| 2023-12-22 | -99.07 | $10.93 | 104 |
| 2023-12-21 | -99.07 | $10.93 | 100 |
| 2023-12-20 | -100.00 | $10.92 | — |
| 2023-12-19 | -100.00 | $10.92 | — |
| 2023-12-18 | -100.00 | $10.92 | — |
| 2023-12-15 | -100.00 | $10.92 | 100 |
| 2023-12-14 | -100.00 | $10.92 | — |
| 2023-12-13 | -100.00 | $10.92 | 606 |
| 2023-12-12 | -100.00 | $10.92 | — |
| 2023-12-11 | -100.00 | $10.92 | — |
| 2023-12-08 | -98.18 | $10.92 | 3250 |
| 2023-12-07 | -90.00 | $11.01 | 1288 |
| 2023-12-06 | -90.91 | $11.00 | 1413 |
| 2023-12-05 | -86.36 | $11.05 | 352 |
| 2023-12-04 | -70.80 | $11.20 | — |
| 2023-12-01 | -70.80 | $11.20 | 4142 |
| 2023-11-30 | -93.89 | $10.95 | 2214 |
| 2023-11-29 | -72.59 | $11.20 | 1525 |
| 2023-11-28 | -71.60 | $11.31 | 1859 |
| 2023-11-27 | -63.28 | $11.40 | 3126 |
| 2023-11-24 | -63.84 | $11.39 | 3748 |
| 2023-11-22 | -83.05 | $11.05 | 2358 |
| 2023-11-21 | -89.83 | $10.93 | 168 |
| 2023-11-20 | -90.40 | $10.92 | — |
| 2023-11-17 | -90.40 | $10.92 | 629 |
| 2023-11-16 | -89.27 | $10.94 | — |
| 2023-11-15 | -89.27 | $10.94 | — |
| 2023-11-14 | -89.27 | $10.94 | 2631 |
| 2023-11-13 | -89.83 | $10.93 | 9828 |
| 2023-11-10 | -91.53 | $10.90 | — |
| 2023-11-09 | -91.53 | $10.90 | — |
| 2023-11-08 | -91.53 | $10.90 | 111 |
| 2023-11-07 | -32.20 | $11.95 | 1638 |
| 2023-11-06 | -93.22 | $10.87 | — |
| 2023-11-03 | -93.22 | $10.87 | 1066 |
| 2023-11-02 | -68.93 | $11.30 | 1748 |
| 2023-11-01 | -95.48 | $10.83 | 1593 |
| 2023-10-31 | -91.53 | $10.90 | 4404 |
| 2023-10-30 | -100.00 | $10.75 | 813 |
| 2023-10-27 | -100.00 | $10.87 | 606843 |
| 2023-10-26 | -98.25 | $10.88 | 4845 |
| 2023-10-25 | -93.33 | $10.88 | — |
| 2023-10-24 | -93.33 | $10.88 | — |
| 2023-10-23 | -93.33 | $10.88 | — |
| 2023-10-20 | -86.15 | $10.88 | — |
| 2023-10-19 | -86.15 | $10.88 | — |
| 2023-10-18 | -86.15 | $10.88 | — |
| 2023-10-17 | -86.15 | $10.88 | — |
| 2023-10-16 | -86.15 | $10.88 | — |
| 2023-10-13 | -86.15 | $10.88 | 1654 |
| 2023-10-12 | -58.73 | $11.05 | — |
| 2023-10-11 | -58.73 | $11.05 | — |
| 2023-10-10 | -58.73 | $11.05 | — |
| 2023-10-09 | -77.19 | $11.05 | 200 |
| 2023-10-06 | -77.19 | $11.05 | — |
| 2023-10-05 | -77.19 | $11.05 | — |
| 2023-10-04 | -77.19 | $11.05 | 780 |
| 2023-10-03 | -78.95 | $11.03 | — |
| 2023-10-02 | -78.95 | $11.03 | — |
| 2023-09-29 | -78.95 | $11.03 | — |
| 2023-09-28 | -78.95 | $11.03 | 856 |
| 2023-09-27 | -56.14 | $11.29 | 930 |
| 2023-09-26 | -81.58 | $11.00 | 666 |
| 2023-09-25 | -100.00 | $10.79 | 3710 |
| 2023-09-22 | -96.49 | $10.83 | 2042 |
| 2023-09-21 | -93.86 | $10.86 | 13093 |
| 2023-09-20 | -90.35 | $10.90 | — |
| 2023-09-19 | -90.35 | $10.90 | — |
| 2023-09-18 | -90.35 | $10.90 | 7412 |
| 2023-09-15 | -86.84 | $10.94 | 7211 |
| 2023-09-14 | -85.96 | $10.95 | 6780 |
| 2023-09-13 | -81.58 | $11.00 | 1217 |
| 2023-09-12 | -83.05 | $10.95 | 7342 |
| 2023-09-11 | -70.60 | $10.90 | 6511 |
| 2023-09-08 | -30.00 | $10.91 | 3040 |
| 2023-09-07 | -53.33 | $10.84 | — |
| 2023-09-06 | -53.33 | $10.84 | 1600 |
| 2023-09-05 | -50.00 | $10.85 | 1320 |
| 2023-09-01 | -53.33 | $10.84 | 900 |
| 2023-08-31 | -67.74 | $10.79 | 300 |
| 2023-08-30 | -67.74 | $10.79 | 25205 |
| 2023-08-29 | -0.03 | $11.00 | 200 |
| 2023-08-28 | -31.09 | $10.88 | 54068 |
| 2023-08-25 | 0.00 | $10.79 | — |
| 2023-08-24 | 0.00 | $10.79 | — |
| 2023-08-23 | 0.00 | $10.79 | — |
| 2023-08-22 | 0.00 | $10.79 | — |
| 2023-08-21 | 0.00 | $10.79 | — |
| 2023-08-18 | 0.00 | $10.79 | — |
| 2023-08-17 | 0.00 | $10.79 | — |
| 2023-08-16 | 0.00 | $10.79 | 100 |
| 2023-08-15 | 0.00 | $10.79 | 1525 |
| 2023-08-14 | -33.77 | $10.70 | — |
| 2023-08-11 | -33.77 | $10.70 | — |
| 2023-08-10 | -33.77 | $10.70 | — |
| 2023-08-09 | -33.77 | $10.70 | — |
| 2023-08-08 | -29.82 | $10.70 | — |
| 2023-08-07 | -29.82 | $10.70 | — |
| 2023-08-03 | -29.82 | $10.70 | 9261 |
| 2023-08-02 | -29.82 | $10.70 | 1002 |
| 2023-08-01 | -64.91 | $10.64 | — |
| 2023-07-31 | -64.91 | $10.64 | 100 |
| 2023-07-28 | -64.91 | $10.64 | 100 |
| 2023-07-27 | -64.91 | $10.64 | — |
| 2023-07-26 | -64.91 | $10.64 | — |
| 2023-07-25 | -64.91 | $10.64 | 4715 |
| 2023-07-24 | 0.00 | $10.63 | — |
| 2023-07-21 | 0.00 | $10.63 | — |
| 2023-07-20 | 0.00 | $10.63 | — |
| 2023-07-19 | 0.00 | $10.63 | 700 |
| 2023-07-18 | -60.00 | $10.60 | — |
| 2023-07-17 | -26.09 | $10.60 | — |
| 2023-07-14 | -26.09 | $10.60 | — |
| 2023-07-13 | -26.09 | $10.60 | — |
| 2023-07-12 | -26.09 | $10.60 | — |
| 2023-07-10 | -23.51 | $10.60 | 250807 |
| 2023-07-07 | -28.57 | $10.59 | — |
| 2023-07-06 | -28.57 | $10.59 | — |
| 2023-07-05 | -28.57 | $10.59 | — |
| 2023-07-03 | -28.57 | $10.59 | — |
| 2023-06-26 | -28.57 | $10.59 | 101 |
| 2023-06-23 | -26.67 | $10.59 | 2839 |
| 2023-06-22 | 0.00 | $10.58 | — |
| 2023-06-21 | 0.00 | $10.58 | — |
| 2023-06-20 | 0.00 | $10.58 | — |
| 2023-06-16 | -58.62 | $10.58 | — |
| 2023-06-06 | -58.62 | $10.58 | 1616 |
| 2023-06-05 | -58.62 | $10.58 | — |
| 2023-06-02 | -58.62 | $10.58 | — |
| 2023-06-01 | -56.67 | $10.58 | 190 |
| 2023-05-31 | -78.33 | $10.52 | — |
| 2023-05-30 | -78.33 | $10.52 | — |
| 2023-05-26 | -78.33 | $10.52 | — |
| 2023-05-25 | -78.33 | $10.52 | — |
| 2023-05-23 | -78.33 | $10.52 | 2354 |
| 2023-05-22 | -76.61 | $10.51 | 1748 |
| 2023-05-19 | -83.87 | $10.49 | — |
| 2023-05-18 | -83.87 | $10.49 | 3340 |
| 2023-05-17 | -93.15 | $10.49 | — |
| 2023-05-16 | -93.15 | $10.49 | 412 |
| 2023-05-15 | -93.24 | $10.48 | — |
| 2023-05-12 | -93.24 | $10.48 | — |
| 2023-05-11 | -93.24 | $10.48 | 207 |
| 2023-05-10 | -91.89 | $10.49 | — |
| 2023-05-09 | -91.89 | $10.49 | 51138 |
| 2023-05-08 | -95.95 | $10.46 | 7432 |
| 2023-05-05 | -95.95 | $10.46 | 5620 |
| 2023-05-04 | -95.95 | $10.46 | 5257 |
| 2023-05-03 | -95.95 | $10.46 | 21202 |
| 2023-05-02 | -97.30 | $10.45 | 14434 |
| 2023-05-01 | -97.30 | $10.45 | 5322 |
| 2023-04-28 | -97.30 | $10.45 | 5606 |
| 2023-04-27 | -97.30 | $10.45 | 6385 |
| 2023-04-26 | -97.30 | $10.45 | 460 |
| 2023-04-25 | -98.65 | $10.44 | 145 |
| 2023-04-24 | -98.65 | $10.44 | 1869 |
| 2023-04-21 | -91.89 | $10.49 | 15351 |
| 2023-04-20 | -89.19 | $10.51 | 22098 |
| 2023-04-19 | -71.90 | $10.60 | 28160 |
| 2023-04-18 | -95.08 | $10.45 | 7107 |
| 2023-04-17 | -92.62 | $10.46 | 35419 |
| 2023-04-14 | -16.67 | $10.47 | 450739 |
| 2023-04-13 | -36.36 | $10.45 | 588866 |
| 2023-04-12 | 0.00 | $10.46 | 37421 |
| 2023-04-11 | -20.00 | $10.45 | 17450 |
| 2023-04-10 | -20.00 | $10.45 | 8973 |
| 2023-04-06 | 0.00 | $10.45 | — |
| 2023-04-05 | 0.00 | $10.45 | 248102 |
| 2023-04-04 | -25.00 | $10.44 | 2818 |
| 2023-04-03 | -20.00 | $10.44 | 2905 |
| 2023-03-31 | -20.00 | $10.44 | 203 |
| 2023-03-30 | -30.00 | $10.44 | 29208 |
| 2023-03-29 | -20.00 | $10.44 | — |
| 2023-03-28 | -20.00 | $10.44 | 65204 |
| 2023-03-27 | -90.20 | $10.44 | 107800 |
| 2023-03-24 | -92.16 | $10.43 | 100 |
| 2023-03-23 | -88.48 | $10.44 | 25402 |
| 2023-03-22 | -90.37 | $10.43 | 51342 |
| 2023-03-21 | -85.19 | $10.44 | 675300 |
| 2023-03-20 | -87.04 | $10.43 | 1210 |
| 2023-03-17 | -88.89 | $10.42 | 62886 |
| 2023-03-16 | -88.89 | $10.42 | 64200 |
| 2023-03-15 | -90.74 | $10.41 | 32565 |
| 2023-03-14 | -90.74 | $10.41 | 178586 |
| 2023-03-13 | -90.74 | $10.41 | 330 |
| 2023-03-10 | -87.27 | $10.42 | 30876 |
| 2023-03-09 | -87.27 | $10.42 | 1.2M |
| 2023-03-08 | -89.09 | $10.41 | 5403 |
| 2023-03-07 | -89.09 | $10.41 | 472951 |
| 2023-03-06 | -89.09 | $10.41 | 50620 |
| 2023-03-03 | -90.91 | $10.40 | 11156 |
| 2023-03-02 | -90.91 | $10.40 | 80898 |
| 2023-03-01 | -89.29 | $10.40 | 76556 |
| 2023-02-28 | -87.72 | $10.40 | 34784 |
| 2023-02-27 | -86.54 | $10.40 | 500 |
| 2023-02-24 | -37.38 | $10.38 | 754 |
| 2023-02-23 | -37.50 | $10.38 | 100 |
| 2023-02-22 | -55.56 | $10.36 | — |
| 2023-02-21 | -55.56 | $10.36 | 2 |
| 2023-02-17 | -55.56 | $10.36 | — |
| 2023-02-16 | -55.56 | $10.36 | 100 |
| 2023-02-15 | -45.45 | $10.36 | 99 |
| 2023-02-14 | -45.45 | $10.36 | — |
| 2023-02-13 | -45.45 | $10.36 | 9283 |
| 2023-02-10 | -46.43 | $10.35 | 2290 |
| 2023-02-09 | -38.46 | $10.35 | 42 |
| 2023-02-08 | -38.46 | $10.35 | 158 |
| 2023-02-07 | -30.77 | $10.36 | 11075 |
| 2023-02-06 | -30.77 | $10.36 | 200 |
| 2023-02-03 | -38.46 | $10.35 | — |
| 2023-02-02 | -38.46 | $10.35 | 113590 |
| 2023-02-01 | -46.15 | $10.34 | 150500 |
| 2023-01-31 | -50.00 | $10.33 | 461800 |
| 2023-01-30 | 0.00 | $10.35 | 1.2M |
| 2023-01-27 | 0.00 | $10.35 | 5044 |
| 2023-01-26 | -11.11 | $10.34 | 855211 |
| 2023-01-25 | -16.02 | $10.33 | 104167 |
| 2023-01-24 | -19.91 | $10.32 | — |
| 2023-01-23 | -84.44 | $10.32 | 308899 |
| 2023-01-20 | -82.61 | $10.32 | 241804 |
| 2023-01-19 | -82.61 | $10.32 | 404909 |
| 2023-01-18 | -86.96 | $10.30 | 16 |
| 2023-01-17 | -85.11 | $10.30 | 117 |
| 2023-01-13 | -86.74 | $10.29 | — |
| 2023-01-12 | -86.74 | $10.29 | 103024 |
| 2023-01-11 | -80.85 | $10.32 | — |
| 2023-01-10 | -80.85 | $10.32 | 5675 |
| 2023-01-09 | -87.23 | $10.29 | 211 |
| 2023-01-06 | -87.23 | $10.29 | 389525 |
| 2023-01-05 | -87.50 | $10.28 | 54400 |
| 2023-01-04 | -89.58 | $10.27 | 66562 |
| 2023-01-03 | -88.00 | $10.26 | 100 |
| 2022-12-30 | -88.00 | $10.26 | 200 |
| 2022-12-29 | -88.00 | $10.26 | 100 |
| 2022-12-28 | -86.27 | $10.26 | 50101 |
| 2022-12-27 | -84.62 | $10.26 | 200 |
| 2022-12-23 | -86.54 | $10.25 | 300 |
| 2022-12-22 | -84.62 | $10.26 | 2501 |
| 2022-12-21 | -7.69 | $10.24 | 200 |
| 2022-12-20 | -7.69 | $10.24 | 446 |
| 2022-12-19 | -7.69 | $10.24 | 74531 |
| 2022-12-16 | -17.65 | $10.23 | 234 |
| 2022-12-15 | -17.65 | $10.23 | 1168 |
| 2022-12-14 | -17.65 | $10.23 | — |
| 2022-12-13 | -17.65 | $10.23 | 1711 |
| 2022-12-12 | 0.00 | $10.25 | — |
| 2022-12-09 | 0.00 | $10.25 | — |
| 2022-12-08 | 0.00 | $10.25 | 1000 |
| 2022-12-07 | 0.00 | $10.22 | 120000 |
| 2022-12-06 | 0.00 | $10.22 | 1006 |
| 2022-12-05 | -16.67 | $10.20 | 1 |
| 2022-12-02 | -15.38 | $10.20 | — |
| 2022-12-01 | -15.38 | $10.20 | 3212 |
| 2022-11-30 | -15.38 | $10.20 | 6030 |
| 2022-11-29 | -22.22 | $10.18 | — |
| 2022-11-28 | -20.00 | $10.18 | — |
| 2022-11-25 | -16.67 | $10.18 | 805 |
| 2022-11-23 | 0.00 | $10.19 | 1405 |
| 2022-11-22 | 0.00 | $10.19 | 5 |
| 2022-11-21 | 0.00 | $10.19 | 57122 |
| 2022-11-18 | 0.00 | $10.16 | — |
| 2022-11-17 | 0.00 | $10.16 | 5 |
| 2022-11-16 | 0.00 | $10.16 | — |
| 2022-11-15 | 0.00 | $10.16 | 5 |
| 2022-11-14 | 0.00 | $10.16 | 100 |
| 2022-11-11 | 0.00 | $10.16 | 157 |
| 2022-11-10 | 0.00 | $10.15 | 5 |
| 2022-11-09 | 0.00 | $10.15 | — |
| 2022-11-08 | 0.00 | $10.15 | — |
| 2022-11-07 | 0.00 | $10.15 | 78380 |
| 2022-11-04 | -6.25 | $10.15 | — |
| 2022-11-03 | -6.25 | $10.15 | — |
| 2022-11-02 | -6.25 | $10.15 | — |
| 2022-11-01 | -6.25 | $10.15 | 48678 |
| 2022-10-31 | 0.00 | $10.14 | — |
| 2022-10-28 | 0.00 | $10.14 | 18711 |
| 2022-10-27 | 0.00 | $10.13 | 31532 |
| 2022-10-26 | -12.50 | $10.12 | — |
| 2022-10-25 | -12.50 | $10.12 | 16 |
| 2022-10-24 | -12.50 | $10.12 | 2417 |
| 2022-10-21 | -18.75 | $10.12 | 1026 |
| 2022-10-20 | -12.50 | $10.12 | 845 |
| 2022-10-19 | 0.00 | $10.10 | 88617 |
| 2022-10-18 | -40.00 | $10.08 | 65133 |
| 2022-10-17 | -40.00 | $10.08 | 616 |
| 2022-10-14 | -50.00 | $10.07 | 200 |
| 2022-10-13 | -40.00 | $10.07 | 100 |
| 2022-10-12 | -40.00 | $10.07 | — |
| 2022-10-11 | -40.00 | $10.07 | 318988 |
| 2022-10-10 | -40.00 | $10.07 | 4 |
| 2022-10-07 | -40.00 | $10.07 | 52 |
| 2022-10-06 | -40.00 | $10.07 | 4 |
| 2022-10-05 | -40.00 | $10.07 | — |
| 2022-10-04 | -40.00 | $10.07 | 204765 |
| 2022-10-03 | -92.98 | $10.06 | 2500 |
| 2022-09-30 | -96.49 | $10.05 | — |
| 2022-09-29 | -96.49 | $10.05 | 1426 |
| 2022-09-28 | -92.98 | $10.06 | — |
| 2022-09-27 | -92.98 | $10.06 | 44816 |
| 2022-09-26 | -89.47 | $10.07 | — |
| 2022-09-23 | -89.47 | $10.07 | 374 |
| 2022-09-22 | -82.46 | $10.09 | 203 |
| 2022-09-21 | -83.05 | $10.08 | 157185 |
| 2022-09-20 | -87.30 | $10.05 | 22700 |
| 2022-09-19 | -90.48 | $10.04 | 2606 |
| 2022-09-16 | -90.48 | $10.04 | 2606 |
| 2022-09-15 | -81.54 | $10.06 | 22696 |
| 2022-09-14 | -84.62 | $10.05 | 5201 |
| 2022-09-13 | -81.54 | $10.06 | 91027 |
| 2022-09-12 | -84.62 | $10.05 | 40012 |
| 2022-09-09 | -84.62 | $10.05 | — |
| 2022-09-08 | -84.62 | $10.05 | 3304 |
| 2022-09-07 | -84.62 | $10.05 | 201 |
| 2022-09-06 | -87.69 | $10.04 | 41419 |
| 2022-09-02 | 0.00 | $10.04 | 1 |
| 2022-09-01 | 0.00 | $10.04 | — |
| 2022-08-31 | 0.00 | $10.04 | — |
| 2022-08-30 | 0.00 | $10.04 | — |
| 2022-08-29 | 0.00 | $10.04 | 5 |
| 2022-08-26 | 0.00 | $10.04 | — |
| 2022-08-25 | 0.00 | $10.04 | — |
| 2022-08-24 | 0.00 | $10.04 | 74024 |
| 2022-08-23 | 0.00 | $10.03 | 4522 |
| 2022-08-22 | 0.00 | $10.02 | 200 |
| 2022-08-19 | 0.00 | $10.02 | 61446 |
| 2022-08-18 | -42.11 | $10.00 | 6 |
| 2022-08-17 | -25.00 | $10.00 | 210776 |
| 2022-08-16 | 0.00 | $10.02 | 159997 |
| 2022-08-15 | -12.50 | $10.01 | 21728 |
| 2022-08-12 | 0.00 | $10.01 | — |
| 2022-08-11 | 0.00 | $10.01 | 200 |
| 2022-08-10 | 0.00 | $10.01 | 24088 |
| 2022-08-09 | 0.00 | $10.01 | 200 |
| 2022-08-08 | 0.00 | $10.01 | 1 |
| 2022-08-05 | 0.00 | $10.01 | 10100 |
| 2022-08-04 | 0.00 | $10.01 | 76 |
| 2022-08-03 | 0.00 | $10.01 | 6605 |
| 2022-08-02 | 0.00 | $10.01 | — |
| 2022-08-01 | 0.00 | $10.01 | 90797 |
| 2022-07-29 | -16.67 | $9.99 | 102 |
| 2022-07-28 | -33.33 | $9.98 | 122 |
| 2022-07-27 | -41.67 | $9.98 | — |
| 2022-07-26 | -41.67 | $9.98 | 1 |
| 2022-07-25 | -41.67 | $9.98 | 25 |
| 2022-07-22 | -41.67 | $9.98 | 128518 |
| 2022-07-21 | -58.33 | $9.97 | 1486 |
| 2022-07-20 | -92.31 | $9.94 | — |
| 2022-07-19 | -99.03 | $9.94 | 2250 |
| 2022-07-18 | -99.03 | $9.94 | 51 |
| 2022-07-15 | -99.03 | $9.94 | 506 |
| 2022-07-14 | -97.09 | $9.95 | — |
| 2022-07-13 | -97.09 | $9.95 | 52 |
| 2022-07-12 | -97.09 | $9.95 | 500 |
| 2022-07-11 | -97.09 | $9.95 | 74842 |
| 2022-07-08 | -94.17 | $9.97 | — |
| 2022-07-07 | -94.17 | $9.97 | 50 |
| 2022-07-06 | -91.51 | $9.97 | — |
| 2022-07-05 | -91.51 | $9.97 | 111976 |
| 2022-07-01 | -92.45 | $9.96 | — |
| 2022-06-30 | -92.45 | $9.96 | 3210 |
| 2022-06-29 | -96.23 | $9.94 | 102 |
| 2022-06-28 | -96.23 | $9.94 | 1 |
| 2022-06-27 | -96.23 | $9.94 | — |
| 2022-06-24 | -96.23 | $9.94 | 52 |
| 2022-06-23 | -96.23 | $9.94 | 6 |
| 2022-06-22 | -96.23 | $9.94 | 17466 |
| 2022-06-21 | -92.45 | $9.96 | 2310 |
| 2022-06-17 | -96.23 | $9.94 | 254 |
| 2022-06-16 | -94.34 | $9.95 | 3759 |
| 2022-06-15 | -94.34 | $9.95 | 10324 |
| 2022-06-14 | -96.23 | $9.94 | 161519 |
| 2022-06-13 | -94.34 | $9.95 | 10614 |
| 2022-06-10 | -94.34 | $9.95 | 10103 |
| 2022-06-09 | -96.23 | $9.94 | 175804 |
| 2022-06-08 | -96.23 | $9.94 | 8611 |
| 2022-06-07 | -96.23 | $9.94 | 1438 |
| 2022-06-06 | -83.33 | $9.93 | 5 |
| 2022-06-03 | -83.33 | $9.93 | 108 |
| 2022-06-02 | -50.00 | $9.95 | 5 |
| 2022-06-01 | -50.00 | $9.95 | 392 |
| 2022-05-31 | -100.00 | $9.92 | — |
| 2022-05-27 | -100.00 | $9.92 | — |
| 2022-05-26 | -100.00 | $9.92 | — |
| 2022-05-25 | -100.00 | $9.92 | — |
| 2022-05-24 | -100.00 | $9.92 | 1 |
| 2022-05-23 | -100.00 | $9.92 | 947 |
| 2022-05-20 | -100.00 | $9.95 | — |
| 2022-05-19 | -83.33 | $9.95 | 205 |
| 2022-05-18 | -83.33 | $9.95 | 5 |
| 2022-05-17 | -83.33 | $9.95 | — |
| 2022-05-16 | -75.53 | $9.95 | 5 |
| 2022-05-13 | -75.53 | $9.95 | 430 |
| 2022-05-12 | -75.53 | $9.95 | — |
| 2022-05-11 | -75.53 | $9.95 | 26388 |
| 2022-05-10 | -30.21 | $9.98 | — |
| 2022-05-09 | -30.21 | $9.98 | — |
| 2022-05-06 | -30.21 | $9.98 | 337355 |
| 2022-05-05 | -50.00 | $9.96 | 41600 |
| 2022-05-04 | -43.75 | $9.97 | 336093 |
| 2022-05-03 | -37.50 | $9.97 | 21662 |
| 2022-05-02 | -37.50 | $9.97 | 7300 |
| 2022-04-29 | -37.50 | $9.97 | 17283 |
| 2022-04-28 | -28.57 | $9.95 | 368138 |
| 2022-04-27 | -28.57 | $9.95 | 930 |
| 2022-04-26 | 0.00 | $9.97 | — |
| 2022-04-25 | 0.00 | $9.97 | 952 |
| 2022-04-22 | -33.33 | $9.94 | 149 |
| 2022-04-21 | -33.33 | $9.94 | — |
| 2022-04-20 | -25.00 | $9.94 | 500000 |
| 2022-04-19 | -32.75 | $9.93 | — |
| 2022-04-18 | -32.75 | $9.93 | 3 |
| 2022-04-14 | -32.75 | $9.93 | — |
| 2022-04-13 | -32.75 | $9.93 | 42 |
| 2022-04-12 | -32.75 | $9.93 | — |
| 2022-04-11 | -32.75 | $9.93 | — |
| 2022-04-08 | -32.75 | $9.93 | 7466 |
| 2022-04-07 | -50.00 | $9.92 | — |
| 2022-04-06 | -50.00 | $9.92 | 200 |
| 2022-04-05 | 0.00 | $9.96 | 5600 |
| 2022-04-04 | -14.29 | $9.94 | — |
| 2022-04-01 | -14.29 | $9.94 | 26 |
| 2022-03-31 | -14.29 | $9.94 | 16521 |
| 2022-03-30 | -40.00 | $9.91 | — |
| 2022-03-29 | -40.00 | $9.91 | — |
| 2022-03-28 | -40.00 | $9.91 | 27 |
| 2022-03-25 | -25.00 | $9.91 | — |
| 2022-03-24 | -25.00 | $9.91 | 1600 |
| 2022-03-23 | -62.50 | $9.88 | — |
| 2022-03-22 | -62.50 | $9.88 | — |
| 2022-03-21 | -62.50 | $9.88 | 1652 |
| 2022-03-18 | -12.50 | $9.92 | — |
| 2022-03-17 | -12.50 | $9.92 | — |
| 2022-03-16 | -12.50 | $9.92 | — |
| 2022-03-15 | -10.53 | $9.92 | — |
| 2022-03-14 | -10.53 | $9.92 | — |
| 2022-03-11 | -10.53 | $9.92 | 62843 |
| 2022-03-10 | -10.53 | $9.92 | — |
| 2022-03-09 | -10.53 | $9.92 | 1084 |
| 2022-03-08 | 0.00 | $9.93 | — |
| 2022-03-07 | 0.00 | $9.93 | 338939 |
| 2022-03-04 | -23.53 | $9.90 | 10083 |
| 2022-03-03 | -23.53 | $9.90 | 3303 |
| 2022-03-02 | -13.33 | $9.90 | 1309 |
| 2022-03-01 | -73.17 | $9.89 | 181400 |
| 2022-02-28 | -82.93 | $9.87 | 8473 |
| 2022-02-25 | -82.61 | $9.85 | 920 |
| 2022-02-24 | -69.57 | $9.88 | — |
| 2022-02-23 | -69.57 | $9.88 | — |
| 2022-02-22 | -69.57 | $9.88 | 3 |
| 2022-02-18 | -69.57 | $9.88 | — |
| 2022-02-17 | -69.57 | $9.88 | — |
| 2022-02-16 | -69.57 | $9.88 | — |
| 2022-02-15 | -69.57 | $9.88 | 4104 |
| 2022-02-14 | -65.22 | $9.89 | 1 |
| 2022-02-11 | -65.22 | $9.89 | — |
| 2022-02-10 | -65.22 | $9.89 | 6 |
| 2022-02-09 | -65.22 | $9.89 | 2 |
| 2022-02-08 | -65.22 | $9.89 | — |
| 2022-02-07 | -72.41 | $9.89 | — |
| 2022-02-04 | -78.95 | $9.89 | 8 |
| 2022-02-03 | -78.95 | $9.89 | 1600 |
| 2022-02-02 | -82.89 | $9.88 | 1658 |
| 2022-02-01 | -76.32 | $9.90 | 9663 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.56
2025-07-14
Close Price
$11.59
Average Directional Index - Detailed Analysis
Minimum
4.86
Average
67.01
Maximum
93.28
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-07-14 | 13.56 | $11.59 | — |
| 2025-07-11 | 13.59 | $11.59 | — |
| 2025-07-10 | 13.62 | $11.59 | — |
| 2025-07-09 | 13.66 | $11.59 | — |
| 2025-07-08 | 13.69 | $11.59 | — |
| 2025-07-07 | 13.73 | $11.59 | — |
| 2025-07-03 | 13.77 | $11.59 | — |
| 2025-07-02 | 13.81 | $11.59 | — |
| 2025-07-01 | 13.86 | $11.59 | — |
| 2025-06-30 | 13.90 | $11.59 | — |
| 2025-06-27 | 13.95 | $11.59 | — |
| 2025-06-26 | 14.00 | $11.59 | — |
| 2025-06-25 | 14.06 | $11.59 | 300 |
| 2025-06-24 | 14.11 | $11.22 | — |
| 2025-06-23 | 14.71 | $11.22 | — |
| 2025-06-20 | 15.34 | $11.22 | — |
| 2025-06-18 | 16.00 | $11.22 | — |
| 2025-06-17 | 16.69 | $11.22 | — |
| 2025-06-16 | 17.42 | $11.22 | — |
| 2025-06-13 | 18.19 | $11.22 | — |
| 2025-06-12 | 19.00 | $11.22 | — |
| 2025-06-11 | 19.86 | $11.22 | — |
| 2025-02-14 | 20.75 | $11.06 | — |
| 2025-02-13 | 21.82 | $11.06 | — |
| 2025-02-12 | 22.95 | $11.06 | — |
| 2025-02-11 | 24.14 | $11.06 | — |
| 2025-02-10 | 25.39 | $11.06 | — |
| 2025-02-07 | 26.70 | $11.06 | — |
| 2025-02-06 | 28.08 | $13.09 | 22410 |
| 2025-02-05 | 27.26 | $11.06 | — |
| 2025-02-04 | 28.54 | $11.06 | — |
| 2025-02-03 | 29.90 | $11.06 | — |
| 2025-01-31 | 31.32 | $11.06 | — |
| 2025-01-30 | 32.82 | $11.06 | — |
| 2025-01-28 | 34.40 | $11.06 | — |
| 2025-01-27 | 36.07 | $11.06 | — |
| 2025-01-24 | 37.82 | $11.06 | — |
| 2025-01-23 | 39.66 | $11.06 | — |
| 2025-01-22 | 41.60 | $11.06 | — |
| 2025-01-21 | 43.64 | $11.06 | — |
| 2025-01-17 | 45.79 | $11.06 | — |
| 2025-01-16 | 48.06 | $13.09 | 22410 |
| 2025-01-15 | 46.92 | $11.06 | — |
| 2025-01-14 | 48.30 | $11.06 | — |
| 2025-01-13 | 49.75 | $11.06 | — |
| 2025-01-10 | 51.28 | $11.06 | — |
| 2024-12-12 | 52.89 | $11.39 | — |
| 2024-12-11 | 52.85 | $11.39 | — |
| 2024-12-10 | 52.81 | $11.39 | — |
| 2024-12-09 | 52.77 | $11.39 | — |
| 2024-12-06 | 52.72 | $11.39 | — |
| 2024-12-03 | 52.67 | $11.39 | — |
| 2024-12-02 | 52.62 | $11.39 | — |
| 2024-11-29 | 52.57 | $11.39 | — |
| 2024-11-27 | 52.51 | $11.39 | — |
| 2024-11-26 | 52.45 | $11.39 | — |
| 2024-11-25 | 52.39 | $11.39 | 299 |
| 2024-11-22 | 52.32 | $11.16 | — |
| 2024-11-21 | 52.55 | $11.16 | — |
| 2024-11-20 | 52.79 | $11.16 | — |
| 2024-11-19 | 53.04 | $11.16 | — |
| 2024-11-18 | 53.31 | $11.16 | — |
| 2024-11-15 | 53.59 | $11.16 | 124 |
| 2024-11-14 | 53.88 | $10.90 | — |
| 2024-11-13 | 54.50 | $10.90 | — |
| 2024-11-12 | 55.14 | $10.90 | — |
| 2024-11-11 | 55.83 | $10.90 | — |
| 2024-11-08 | 56.55 | $10.90 | 164 |
| 2024-11-07 | 57.30 | $10.88 | 3280 |
| 2024-11-06 | 58.10 | $11.06 | 261 |
| 2024-11-05 | 58.35 | $11.03 | 2285 |
| 2024-11-04 | 58.63 | $13.09 | 22410 |
| 2024-11-01 | 56.85 | $11.65 | — |
| 2024-10-31 | 56.24 | $11.65 | — |
| 2024-10-30 | 55.60 | $11.65 | 8544 |
| 2024-10-29 | 54.92 | $11.60 | 204 |
| 2024-10-28 | 54.31 | $11.64 | — |
| 2024-10-25 | 53.16 | $11.64 | 2200 |
| 2024-10-24 | 51.94 | $11.56 | 1302 |
| 2024-10-23 | 50.81 | $11.52 | — |
| 2024-10-22 | 49.69 | $11.52 | — |
| 2024-10-21 | 48.52 | $11.52 | — |
| 2024-10-18 | 47.29 | $11.52 | 100 |
| 2024-10-17 | 46.00 | $11.52 | 1000 |
| 2024-10-16 | 44.63 | $11.52 | 434 |
| 2024-10-15 | 43.20 | $11.50 | — |
| 2024-10-14 | 41.74 | $11.50 | 3400 |
| 2024-10-11 | 40.20 | $11.45 | — |
| 2024-10-10 | 40.50 | $11.45 | 204 |
| 2024-10-09 | 40.81 | $11.48 | 24200 |
| 2024-10-08 | 40.68 | $11.50 | — |
| 2024-10-07 | 40.21 | $11.50 | 229 |
| 2024-10-04 | 39.71 | $11.50 | — |
| 2024-10-03 | 39.19 | $11.50 | 144 |
| 2024-10-02 | 38.64 | $11.51 | — |
| 2024-10-01 | 37.92 | $11.51 | — |
| 2024-09-30 | 37.17 | $11.51 | — |
| 2024-09-27 | 36.37 | $11.51 | — |
| 2024-09-26 | 35.53 | $11.51 | — |
| 2024-09-25 | 34.65 | $11.51 | 7000 |
| 2024-09-24 | 33.72 | $11.45 | — |
| 2024-09-23 | 33.71 | $11.45 | — |
| 2024-09-20 | 33.70 | $11.45 | — |
| 2024-09-19 | 33.69 | $11.45 | — |
| 2024-09-18 | 33.68 | $11.45 | 405 |
| 2024-09-17 | 33.67 | $11.46 | 208 |
| 2024-09-16 | 33.56 | $11.46 | 1019 |
| 2024-09-13 | 33.44 | $11.45 | — |
| 2024-09-12 | 33.40 | $11.45 | 110 |
| 2024-09-11 | 33.36 | $11.44 | 14400 |
| 2024-09-10 | 33.33 | $11.41 | 17033 |
| 2024-09-09 | 33.37 | $11.45 | 14113 |
| 2024-09-06 | 33.08 | $11.40 | — |
| 2024-09-05 | 32.97 | $11.40 | — |
| 2024-09-04 | 32.86 | $11.40 | — |
| 2024-09-03 | 32.74 | $11.40 | 700 |
| 2024-08-30 | 32.61 | $11.41 | 265 |
| 2024-08-29 | 32.62 | $11.45 | 1243 |
| 2024-08-28 | 32.34 | $11.43 | 227 |
| 2024-08-27 | 32.72 | $11.45 | — |
| 2024-08-26 | 32.97 | $11.45 | — |
| 2024-08-23 | 33.24 | $11.45 | — |
| 2024-08-22 | 33.51 | $11.45 | — |
| 2024-08-21 | 33.81 | $11.45 | 402 |
| 2024-08-20 | 34.12 | $11.44 | 60529 |
| 2024-08-19 | 34.47 | $11.40 | 804 |
| 2024-08-16 | 34.85 | $11.44 | — |
| 2024-08-15 | 35.03 | $11.44 | — |
| 2024-08-14 | 35.23 | $11.44 | 448 |
| 2024-08-13 | 35.43 | $11.44 | 2100 |
| 2024-08-12 | 35.65 | $11.39 | — |
| 2024-08-09 | 35.99 | $11.39 | — |
| 2024-08-08 | 36.36 | $11.39 | — |
| 2024-08-07 | 36.74 | $11.39 | 400 |
| 2024-08-06 | 37.14 | $11.37 | 400 |
| 2024-08-05 | 37.57 | $11.44 | 2213 |
| 2024-08-02 | 37.76 | $11.42 | — |
| 2024-08-01 | 38.00 | $11.42 | — |
| 2024-07-31 | 38.25 | $11.42 | — |
| 2024-07-30 | 38.52 | $11.42 | — |
| 2024-07-29 | 38.80 | $11.42 | 3412 |
| 2024-07-26 | 39.09 | $11.41 | 4820 |
| 2024-07-25 | 39.41 | $11.41 | 700 |
| 2024-07-24 | 39.70 | $11.40 | 13200 |
| 2024-07-23 | 40.01 | $11.40 | 7512 |
| 2024-07-22 | 40.29 | $11.38 | 4617 |
| 2024-07-19 | 40.59 | $11.37 | 981 |
| 2024-07-18 | 41.31 | $11.37 | — |
| 2024-07-17 | 42.11 | $11.37 | 600 |
| 2024-07-16 | 42.96 | $11.37 | 2444 |
| 2024-07-15 | 43.84 | $11.34 | 502 |
| 2024-07-11 | 44.85 | $11.39 | 105 |
| 2024-07-10 | 45.77 | $11.40 | 238 |
| 2024-06-20 | 46.72 | $11.35 | 576 |
| 2024-06-14 | 47.78 | $11.25 | 327 |
| 2024-06-10 | 48.99 | $11.45 | 2070 |
| 2024-06-07 | 49.92 | $11.35 | 157 |
| 2024-06-06 | 51.00 | $11.45 | 2076 |
| 2024-06-04 | 51.97 | $11.25 | 105 |
| 2024-05-31 | 53.16 | $11.45 | 1500 |
| 2024-05-30 | 54.09 | $11.40 | 113 |
| 2024-05-29 | 55.10 | $11.55 | 1971 |
| 2024-05-28 | 55.93 | $11.24 | 646 |
| 2024-05-24 | 56.87 | $11.25 | 104 |
| 2024-05-20 | 58.35 | $12.20 | 523 |
| 2024-05-15 | 58.04 | $12.29 | 1409 |
| 2024-05-13 | 57.71 | $11.20 | 321 |
| 2024-05-10 | 58.23 | $11.55 | 258 |
| 2024-05-09 | 57.65 | $11.50 | 2 |
| 2024-05-07 | 57.04 | $11.50 | 1381 |
| 2024-05-06 | 56.40 | $12.20 | 6557 |
| 2024-05-03 | 55.72 | $12.00 | 16965 |
| 2024-04-24 | 54.92 | $11.21 | 7658 |
| 2024-04-23 | 55.90 | $11.22 | 100 |
| 2024-04-19 | 56.83 | $11.20 | 2839 |
| 2024-04-15 | 57.86 | $11.21 | 20483 |
| 2024-04-10 | 58.94 | $11.10 | 2031 |
| 2024-04-08 | 60.30 | $11.21 | 2254 |
| 2024-04-04 | 61.57 | $11.04 | 327 |
| 2024-04-03 | 63.27 | $11.07 | 634 |
| 2024-04-02 | 64.93 | $11.10 | 3907 |
| 2024-03-27 | 66.68 | $11.10 | 2500 |
| 2024-03-26 | 68.28 | $11.10 | 510 |
| 2024-03-25 | 69.80 | $11.10 | 10421 |
| 2024-03-15 | 71.40 | $11.00 | 64 |
| 2024-03-11 | 73.26 | $11.00 | 3469 |
| 2024-03-06 | 75.21 | $10.93 | 10634 |
| 2024-03-04 | 77.27 | $11.32 | 5341 |
| 2024-03-01 | 77.85 | $11.35 | 11051 |
| 2024-02-28 | 78.46 | $11.32 | 6415 |
| 2024-02-27 | 78.15 | $11.35 | — |
| 2024-02-26 | 77.67 | $11.35 | 100 |
| 2024-02-23 | 77.17 | $11.35 | 100 |
| 2024-02-22 | 76.64 | $11.35 | — |
| 2024-02-21 | 76.08 | $11.35 | — |
| 2024-02-20 | 75.49 | $11.35 | 2528 |
| 2024-02-16 | 74.87 | $11.05 | 67002 |
| 2024-02-15 | 74.63 | $11.05 | 200905 |
| 2024-02-14 | 74.38 | $11.01 | — |
| 2024-02-13 | 74.18 | $11.01 | — |
| 2024-02-12 | 73.97 | $11.01 | — |
| 2024-02-09 | 73.75 | $11.01 | — |
| 2024-02-08 | 73.51 | $11.01 | 119 |
| 2024-02-07 | 73.27 | $11.01 | 2362 |
| 2024-02-06 | 73.01 | $11.01 | 1314 |
| 2024-02-05 | 72.73 | $11.07 | — |
| 2024-02-02 | 72.19 | $11.07 | 200 |
| 2024-02-01 | 71.62 | $11.07 | 2953 |
| 2024-01-31 | 71.03 | $11.05 | 13298 |
| 2024-01-30 | 70.09 | $11.06 | 28509 |
| 2024-01-29 | 69.41 | $11.05 | 4016 |
| 2024-01-26 | 68.69 | $11.05 | — |
| 2024-01-25 | 68.23 | $11.05 | 101 |
| 2024-01-24 | 67.74 | $11.05 | 1125 |
| 2024-01-23 | 67.23 | $11.05 | 4735 |
| 2024-01-22 | 66.68 | $11.05 | 950 |
| 2024-01-19 | 66.11 | $10.93 | — |
| 2024-01-18 | 66.09 | $10.93 | — |
| 2024-01-17 | 66.05 | $10.93 | — |
| 2024-01-16 | 66.02 | $10.93 | — |
| 2024-01-12 | 65.99 | $10.93 | — |
| 2024-01-11 | 65.95 | $10.93 | — |
| 2024-01-10 | 65.92 | $10.93 | — |
| 2024-01-09 | 65.88 | $10.93 | — |
| 2024-01-08 | 65.83 | $10.93 | — |
| 2024-01-05 | 65.79 | $10.93 | — |
| 2024-01-04 | 65.74 | $10.93 | — |
| 2024-01-03 | 65.70 | $10.93 | — |
| 2024-01-02 | 65.64 | $10.93 | — |
| 2023-12-29 | 65.59 | $10.93 | — |
| 2023-12-28 | 65.53 | $10.93 | 100 |
| 2023-12-27 | 65.47 | $10.93 | 100 |
| 2023-12-26 | 65.41 | $10.93 | 102 |
| 2023-12-22 | 65.34 | $10.93 | 104 |
| 2023-12-21 | 65.28 | $10.93 | 100 |
| 2023-12-20 | 65.20 | $10.92 | — |
| 2023-12-19 | 65.13 | $10.92 | — |
| 2023-12-18 | 65.05 | $10.92 | — |
| 2023-12-15 | 64.97 | $10.92 | 100 |
| 2023-12-14 | 64.89 | $10.92 | — |
| 2023-12-13 | 64.80 | $10.92 | 606 |
| 2023-12-12 | 64.71 | $10.92 | — |
| 2023-12-11 | 64.84 | $10.92 | — |
| 2023-12-08 | 64.99 | $10.92 | 3250 |
| 2023-12-07 | 65.14 | $11.01 | 1288 |
| 2023-12-06 | 65.13 | $11.00 | 1413 |
| 2023-12-05 | 65.12 | $11.05 | 352 |
| 2023-12-04 | 65.50 | $11.20 | — |
| 2023-12-01 | 65.61 | $11.20 | 4142 |
| 2023-11-30 | 65.73 | $10.95 | 2214 |
| 2023-11-29 | 66.12 | $11.20 | 1525 |
| 2023-11-28 | 66.63 | $11.31 | 1859 |
| 2023-11-27 | 66.55 | $11.40 | 3126 |
| 2023-11-24 | 66.46 | $11.39 | 3748 |
| 2023-11-22 | 66.51 | $11.05 | 2358 |
| 2023-11-21 | 66.56 | $10.93 | 168 |
| 2023-11-20 | 67.12 | $10.92 | — |
| 2023-11-17 | 67.70 | $10.92 | 629 |
| 2023-11-16 | 68.32 | $10.94 | — |
| 2023-11-15 | 68.93 | $10.94 | — |
| 2023-11-14 | 69.57 | $10.94 | 2631 |
| 2023-11-13 | 70.25 | $10.93 | 9828 |
| 2023-11-10 | 70.96 | $10.90 | — |
| 2023-11-09 | 71.95 | $10.90 | — |
| 2023-11-08 | 72.98 | $10.90 | 111 |
| 2023-11-07 | 74.07 | $11.95 | 1638 |
| 2023-11-06 | 73.37 | $10.87 | — |
| 2023-11-03 | 72.82 | $10.87 | 1066 |
| 2023-11-02 | 72.25 | $11.30 | 1748 |
| 2023-11-01 | 71.46 | $10.83 | 1593 |
| 2023-10-31 | 70.91 | $10.90 | 4404 |
| 2023-10-30 | 70.11 | $10.75 | 813 |
| 2023-10-27 | 70.17 | $10.87 | 606843 |
| 2023-10-26 | 69.47 | $10.88 | 4845 |
| 2023-10-25 | 69.34 | $10.88 | — |
| 2023-10-24 | 69.23 | $10.88 | — |
| 2023-10-23 | 69.10 | $10.88 | — |
| 2023-10-20 | 68.98 | $10.88 | — |
| 2023-10-19 | 68.84 | $10.88 | — |
| 2023-10-18 | 68.70 | $10.88 | — |
| 2023-10-17 | 68.55 | $10.88 | — |
| 2023-10-16 | 68.39 | $10.88 | — |
| 2023-10-13 | 68.22 | $10.88 | 1654 |
| 2023-10-12 | 68.05 | $11.05 | — |
| 2023-10-11 | 68.42 | $11.05 | — |
| 2023-10-10 | 68.81 | $11.05 | — |
| 2023-10-09 | 69.22 | $11.05 | 200 |
| 2023-10-06 | 69.66 | $11.05 | — |
| 2023-10-05 | 70.12 | $11.05 | — |
| 2023-10-04 | 70.60 | $11.05 | 780 |
| 2023-10-03 | 71.10 | $11.03 | — |
| 2023-10-02 | 71.66 | $11.03 | — |
| 2023-09-29 | 72.26 | $11.03 | — |
| 2023-09-28 | 72.88 | $11.03 | 856 |
| 2023-09-27 | 73.53 | $11.29 | 930 |
| 2023-09-26 | 73.24 | $11.00 | 666 |
| 2023-09-25 | 73.15 | $10.79 | 3710 |
| 2023-09-22 | 73.05 | $10.83 | 2042 |
| 2023-09-21 | 73.03 | $10.86 | 13093 |
| 2023-09-20 | 73.61 | $10.90 | — |
| 2023-09-19 | 73.91 | $10.90 | — |
| 2023-09-18 | 74.23 | $10.90 | 7412 |
| 2023-09-15 | 74.57 | $10.94 | 7211 |
| 2023-09-14 | 74.92 | $10.95 | 6780 |
| 2023-09-13 | 74.96 | $11.00 | 1217 |
| 2023-09-12 | 74.66 | $10.95 | 7342 |
| 2023-09-11 | 74.34 | $10.90 | 6511 |
| 2023-09-08 | 74.60 | $10.91 | 3040 |
| 2023-09-07 | 76.36 | $10.84 | — |
| 2023-09-06 | 78.67 | $10.84 | 1600 |
| 2023-09-05 | 81.11 | $10.85 | 1320 |
| 2023-09-01 | 83.67 | $10.84 | 900 |
| 2023-08-31 | 86.37 | $10.79 | 300 |
| 2023-08-30 | 89.62 | $10.79 | 25205 |
| 2023-08-29 | 93.04 | $11.00 | 200 |
| 2023-08-28 | 92.85 | $10.88 | 54068 |
| 2023-08-25 | 92.65 | $10.79 | — |
| 2023-08-24 | 92.62 | $10.79 | — |
| 2023-08-23 | 92.59 | $10.79 | — |
| 2023-08-22 | 92.56 | $10.79 | — |
| 2023-08-21 | 92.53 | $10.79 | — |
| 2023-08-18 | 92.50 | $10.79 | — |
| 2023-08-17 | 92.47 | $10.79 | — |
| 2023-08-16 | 92.44 | $10.79 | 100 |
| 2023-08-15 | 92.40 | $10.79 | 1525 |
| 2023-08-14 | 92.36 | $10.70 | — |
| 2023-08-11 | 92.47 | $10.70 | — |
| 2023-08-10 | 92.59 | $10.70 | — |
| 2023-08-09 | 92.71 | $10.70 | — |
| 2023-08-08 | 92.84 | $10.70 | — |
| 2023-08-07 | 92.98 | $10.70 | — |
| 2023-08-03 | 93.13 | $10.70 | 9261 |
| 2023-08-02 | 93.28 | $10.70 | 1002 |
| 2023-08-01 | 93.10 | $10.64 | — |
| 2023-07-31 | 92.95 | $10.64 | 100 |
| 2023-07-28 | 92.80 | $10.64 | 100 |
| 2023-07-27 | 92.64 | $10.64 | — |
| 2023-07-26 | 92.47 | $10.64 | — |
| 2023-07-25 | 92.29 | $10.64 | 4715 |
| 2023-07-24 | 92.10 | $10.63 | — |
| 2023-07-21 | 92.02 | $10.63 | — |
| 2023-07-20 | 91.94 | $10.63 | — |
| 2023-07-19 | 91.85 | $10.63 | 700 |
| 2023-07-18 | 91.75 | $10.60 | — |
| 2023-07-17 | 91.70 | $10.60 | — |
| 2023-07-14 | 91.64 | $10.60 | — |
| 2023-07-13 | 91.58 | $10.60 | — |
| 2023-07-12 | 91.51 | $10.60 | — |
| 2023-07-10 | 91.44 | $10.60 | 250807 |
| 2023-07-07 | 91.37 | $10.59 | — |
| 2023-07-06 | 91.29 | $10.59 | — |
| 2023-07-05 | 91.21 | $10.59 | — |
| 2023-07-03 | 91.13 | $10.59 | — |
| 2023-06-26 | 91.04 | $10.59 | 101 |
| 2023-06-23 | 90.95 | $10.59 | 2839 |
| 2023-06-22 | 90.85 | $10.58 | — |
| 2023-06-21 | 90.79 | $10.58 | — |
| 2023-06-20 | 90.73 | $10.58 | — |
| 2023-06-16 | 90.67 | $10.58 | — |
| 2023-06-06 | 90.61 | $10.58 | 1616 |
| 2023-06-05 | 90.54 | $10.58 | — |
| 2023-06-02 | 90.47 | $10.58 | — |
| 2023-06-01 | 90.39 | $10.58 | 190 |
| 2023-05-31 | 90.31 | $10.52 | — |
| 2023-05-30 | 90.28 | $10.52 | — |
| 2023-05-26 | 90.24 | $10.52 | — |
| 2023-05-25 | 90.21 | $10.52 | — |
| 2023-05-23 | 90.17 | $10.52 | 2354 |
| 2023-05-22 | 90.13 | $10.51 | 1748 |
| 2023-05-19 | 90.14 | $10.49 | — |
| 2023-05-18 | 90.17 | $10.49 | 3340 |
| 2023-05-17 | 90.21 | $10.49 | — |
| 2023-05-16 | 90.24 | $10.49 | 412 |
| 2023-05-15 | 90.28 | $10.48 | — |
| 2023-05-12 | 90.33 | $10.48 | — |
| 2023-05-11 | 90.38 | $10.48 | 207 |
| 2023-05-10 | 90.44 | $10.49 | — |
| 2023-05-09 | 90.39 | $10.49 | 51138 |
| 2023-05-08 | 90.33 | $10.46 | 7432 |
| 2023-05-05 | 90.46 | $10.46 | 5620 |
| 2023-05-04 | 90.61 | $10.46 | 5257 |
| 2023-05-03 | 90.76 | $10.46 | 21202 |
| 2023-05-02 | 90.91 | $10.45 | 14434 |
| 2023-05-01 | 91.08 | $10.45 | 5322 |
| 2023-04-28 | 91.27 | $10.45 | 5606 |
| 2023-04-27 | 91.46 | $10.45 | 6385 |
| 2023-04-26 | 91.66 | $10.45 | 460 |
| 2023-04-25 | 91.88 | $10.44 | 145 |
| 2023-04-24 | 92.13 | $10.44 | 1869 |
| 2023-04-21 | 92.39 | $10.49 | 15351 |
| 2023-04-20 | 92.30 | $10.51 | 22098 |
| 2023-04-19 | 92.21 | $10.60 | 28160 |
| 2023-04-18 | 92.15 | $10.45 | 7107 |
| 2023-04-17 | 92.45 | $10.46 | 35419 |
| 2023-04-14 | 92.23 | $10.47 | 450739 |
| 2023-04-13 | 92.28 | $10.45 | 588866 |
| 2023-04-12 | 92.36 | $10.46 | 37421 |
| 2023-04-11 | 92.46 | $10.45 | 17450 |
| 2023-04-10 | 92.59 | $10.45 | 8973 |
| 2023-04-06 | 92.38 | $10.45 | — |
| 2023-04-05 | 92.16 | $10.45 | 248102 |
| 2023-04-04 | 91.94 | $10.44 | 2818 |
| 2023-04-03 | 91.70 | $10.44 | 2905 |
| 2023-03-31 | 91.46 | $10.44 | 203 |
| 2023-03-30 | 91.20 | $10.44 | 29208 |
| 2023-03-29 | 90.93 | $10.44 | — |
| 2023-03-28 | 90.65 | $10.44 | 65204 |
| 2023-03-27 | 90.36 | $10.44 | 107800 |
| 2023-03-24 | 90.05 | $10.43 | 100 |
| 2023-03-23 | 89.73 | $10.44 | 25402 |
| 2023-03-22 | 89.40 | $10.43 | 51342 |
| 2023-03-21 | 89.05 | $10.44 | 675300 |
| 2023-03-20 | 88.68 | $10.43 | 1210 |
| 2023-03-17 | 88.30 | $10.42 | 62886 |
| 2023-03-16 | 87.91 | $10.42 | 64200 |
| 2023-03-15 | 87.50 | $10.41 | 32565 |
| 2023-03-14 | 87.07 | $10.41 | 178586 |
| 2023-03-13 | 86.62 | $10.41 | 330 |
| 2023-03-10 | 86.15 | $10.42 | 30876 |
| 2023-03-09 | 85.67 | $10.42 | 1.2M |
| 2023-03-08 | 85.16 | $10.41 | 5403 |
| 2023-03-07 | 84.64 | $10.41 | 472951 |
| 2023-03-06 | 84.08 | $10.41 | 50620 |
| 2023-03-03 | 83.51 | $10.40 | 11156 |
| 2023-03-02 | 82.90 | $10.40 | 80898 |
| 2023-03-01 | 82.26 | $10.40 | 76556 |
| 2023-02-28 | 81.58 | $10.40 | 34784 |
| 2023-02-27 | 80.88 | $10.40 | 500 |
| 2023-02-24 | 80.15 | $10.38 | 754 |
| 2023-02-23 | 80.05 | $10.38 | 100 |
| 2023-02-22 | 79.94 | $10.36 | — |
| 2023-02-21 | 79.93 | $10.36 | 2 |
| 2023-02-17 | 79.91 | $10.36 | — |
| 2023-02-16 | 79.89 | $10.36 | 100 |
| 2023-02-15 | 79.88 | $10.36 | 99 |
| 2023-02-14 | 79.86 | $10.36 | — |
| 2023-02-13 | 79.84 | $10.36 | 9283 |
| 2023-02-10 | 79.81 | $10.35 | 2290 |
| 2023-02-09 | 80.01 | $10.35 | 42 |
| 2023-02-08 | 80.27 | $10.35 | 158 |
| 2023-02-07 | 80.55 | $10.36 | 11075 |
| 2023-02-06 | 80.47 | $10.36 | 200 |
| 2023-02-03 | 80.43 | $10.35 | — |
| 2023-02-02 | 80.43 | $10.35 | 113590 |
| 2023-02-01 | 80.42 | $10.34 | 150500 |
| 2023-01-31 | 80.42 | $10.33 | 461800 |
| 2023-01-30 | 80.41 | $10.35 | 1.2M |
| 2023-01-27 | 80.60 | $10.35 | 5044 |
| 2023-01-26 | 80.79 | $10.34 | 855211 |
| 2023-01-25 | 80.99 | $10.33 | 104167 |
| 2023-01-24 | 81.29 | $10.32 | — |
| 2023-01-23 | 81.64 | $10.32 | 308899 |
| 2023-01-20 | 82.02 | $10.32 | 241804 |
| 2023-01-19 | 82.41 | $10.32 | 404909 |
| 2023-01-18 | 82.85 | $10.30 | 16 |
| 2023-01-17 | 83.44 | $10.30 | 117 |
| 2023-01-13 | 84.06 | $10.29 | — |
| 2023-01-12 | 84.75 | $10.29 | 103024 |
| 2023-01-11 | 85.47 | $10.32 | — |
| 2023-01-10 | 84.94 | $10.32 | 5675 |
| 2023-01-09 | 84.38 | $10.29 | 211 |
| 2023-01-06 | 83.81 | $10.29 | 389525 |
| 2023-01-05 | 83.22 | $10.28 | 54400 |
| 2023-01-04 | 82.59 | $10.27 | 66562 |
| 2023-01-03 | 81.93 | $10.26 | 100 |
| 2022-12-30 | 81.25 | $10.26 | 200 |
| 2022-12-29 | 80.53 | $10.26 | 100 |
| 2022-12-28 | 79.79 | $10.26 | 50101 |
| 2022-12-27 | 79.01 | $10.26 | 200 |
| 2022-12-23 | 78.19 | $10.25 | 300 |
| 2022-12-22 | 77.32 | $10.26 | 2501 |
| 2022-12-21 | 76.41 | $10.24 | 200 |
| 2022-12-20 | 76.68 | $10.24 | 446 |
| 2022-12-19 | 76.96 | $10.24 | 74531 |
| 2022-12-16 | 77.26 | $10.23 | 234 |
| 2022-12-15 | 77.70 | $10.23 | 1168 |
| 2022-12-14 | 78.17 | $10.23 | — |
| 2022-12-13 | 78.75 | $10.23 | 1711 |
| 2022-12-12 | 79.36 | $10.25 | — |
| 2022-12-09 | 78.89 | $10.25 | — |
| 2022-12-08 | 78.39 | $10.25 | 1000 |
| 2022-12-07 | 77.86 | $10.22 | 120000 |
| 2022-12-06 | 77.44 | $10.22 | 1006 |
| 2022-12-05 | 77.00 | $10.20 | 1 |
| 2022-12-02 | 76.68 | $10.20 | — |
| 2022-12-01 | 76.34 | $10.20 | 3212 |
| 2022-11-30 | 75.98 | $10.20 | 6030 |
| 2022-11-29 | 75.61 | $10.18 | — |
| 2022-11-28 | 75.49 | $10.18 | — |
| 2022-11-25 | 75.36 | $10.18 | 805 |
| 2022-11-23 | 75.22 | $10.19 | 1405 |
| 2022-11-22 | 74.78 | $10.19 | 5 |
| 2022-11-21 | 74.36 | $10.19 | 57122 |
| 2022-11-18 | 73.92 | $10.16 | — |
| 2022-11-17 | 73.68 | $10.16 | 5 |
| 2022-11-16 | 73.43 | $10.16 | — |
| 2022-11-15 | 73.16 | $10.16 | 5 |
| 2022-11-14 | 72.89 | $10.16 | 100 |
| 2022-11-11 | 72.59 | $10.16 | 157 |
| 2022-11-10 | 72.28 | $10.15 | 5 |
| 2022-11-09 | 72.05 | $10.15 | — |
| 2022-11-08 | 71.80 | $10.15 | — |
| 2022-11-07 | 71.55 | $10.15 | 78380 |
| 2022-11-04 | 71.27 | $10.15 | — |
| 2022-11-03 | 71.03 | $10.15 | — |
| 2022-11-02 | 70.77 | $10.15 | — |
| 2022-11-01 | 70.50 | $10.15 | 48678 |
| 2022-10-31 | 70.22 | $10.14 | — |
| 2022-10-28 | 69.99 | $10.14 | 18711 |
| 2022-10-27 | 69.75 | $10.13 | 31532 |
| 2022-10-26 | 69.58 | $10.12 | — |
| 2022-10-25 | 69.47 | $10.12 | 16 |
| 2022-10-24 | 69.36 | $10.12 | 2417 |
| 2022-10-21 | 69.24 | $10.12 | 1026 |
| 2022-10-20 | 69.15 | $10.12 | 845 |
| 2022-10-19 | 68.85 | $10.10 | 88617 |
| 2022-10-18 | 68.73 | $10.08 | 65133 |
| 2022-10-17 | 68.78 | $10.08 | 616 |
| 2022-10-14 | 68.83 | $10.07 | 200 |
| 2022-10-13 | 68.88 | $10.07 | 100 |
| 2022-10-12 | 69.22 | $10.07 | — |
| 2022-10-11 | 69.58 | $10.07 | 318988 |
| 2022-10-10 | 69.95 | $10.07 | 4 |
| 2022-10-07 | 70.35 | $10.07 | 52 |
| 2022-10-06 | 70.76 | $10.07 | 4 |
| 2022-10-05 | 71.20 | $10.07 | — |
| 2022-10-04 | 71.66 | $10.07 | 204765 |
| 2022-10-03 | 72.15 | $10.06 | 2500 |
| 2022-09-30 | 72.77 | $10.05 | — |
| 2022-09-29 | 73.51 | $10.05 | 1426 |
| 2022-09-28 | 74.29 | $10.06 | — |
| 2022-09-27 | 74.81 | $10.06 | 44816 |
| 2022-09-26 | 75.35 | $10.07 | — |
| 2022-09-23 | 75.64 | $10.07 | 374 |
| 2022-09-22 | 75.94 | $10.09 | 203 |
| 2022-09-21 | 75.97 | $10.08 | 157185 |
| 2022-09-20 | 76.03 | $10.05 | 22700 |
| 2022-09-19 | 76.24 | $10.04 | 2606 |
| 2022-09-16 | 76.50 | $10.04 | 2606 |
| 2022-09-15 | 76.78 | $10.06 | 22696 |
| 2022-09-14 | 76.54 | $10.05 | 5201 |
| 2022-09-13 | 76.37 | $10.06 | 91027 |
| 2022-09-12 | 75.91 | $10.05 | 40012 |
| 2022-09-09 | 75.45 | $10.05 | — |
| 2022-09-08 | 74.97 | $10.05 | 3304 |
| 2022-09-07 | 74.45 | $10.05 | 201 |
| 2022-09-06 | 73.66 | $10.04 | 41419 |
| 2022-09-02 | 72.83 | $10.04 | 1 |
| 2022-09-01 | 73.07 | $10.04 | — |
| 2022-08-31 | 73.33 | $10.04 | — |
| 2022-08-30 | 73.60 | $10.04 | — |
| 2022-08-29 | 73.88 | $10.04 | 5 |
| 2022-08-26 | 74.18 | $10.04 | — |
| 2022-08-25 | 74.49 | $10.04 | — |
| 2022-08-24 | 74.82 | $10.04 | 74024 |
| 2022-08-23 | 75.17 | $10.03 | 4522 |
| 2022-08-22 | 75.62 | $10.02 | 200 |
| 2022-08-19 | 76.09 | $10.02 | 61446 |
| 2022-08-18 | 76.58 | $10.00 | 6 |
| 2022-08-17 | 77.27 | $10.00 | 210776 |
| 2022-08-16 | 77.99 | $10.02 | 159997 |
| 2022-08-15 | 78.75 | $10.01 | 21728 |
| 2022-08-12 | 79.19 | $10.01 | — |
| 2022-08-11 | 79.72 | $10.01 | 200 |
| 2022-08-10 | 80.28 | $10.01 | 24088 |
| 2022-08-09 | 80.87 | $10.01 | 200 |
| 2022-08-08 | 81.16 | $10.01 | 1 |
| 2022-08-05 | 81.48 | $10.01 | 10100 |
| 2022-08-04 | 81.80 | $10.01 | 76 |
| 2022-08-03 | 82.15 | $10.01 | 6605 |
| 2022-08-02 | 82.51 | $10.01 | — |
| 2022-08-01 | 82.35 | $10.01 | 90797 |
| 2022-07-29 | 82.17 | $9.99 | 102 |
| 2022-07-28 | 82.04 | $9.98 | 122 |
| 2022-07-27 | 81.91 | $9.98 | — |
| 2022-07-26 | 81.79 | $9.98 | 1 |
| 2022-07-25 | 81.66 | $9.98 | 25 |
| 2022-07-22 | 81.53 | $9.98 | 128518 |
| 2022-07-21 | 81.39 | $9.97 | 1486 |
| 2022-07-20 | 81.26 | $9.94 | — |
| 2022-07-19 | 81.17 | $9.94 | 2250 |
| 2022-07-18 | 81.07 | $9.94 | 51 |
| 2022-07-15 | 81.10 | $9.94 | 506 |
| 2022-07-14 | 81.12 | $9.95 | — |
| 2022-07-13 | 80.95 | $9.95 | 52 |
| 2022-07-12 | 80.77 | $9.95 | 500 |
| 2022-07-11 | 80.57 | $9.95 | 74842 |
| 2022-07-08 | 80.37 | $9.97 | — |
| 2022-07-07 | 79.90 | $9.97 | 50 |
| 2022-07-06 | 79.41 | $9.97 | — |
| 2022-07-05 | 78.89 | $9.97 | 111976 |
| 2022-07-01 | 78.34 | $9.96 | — |
| 2022-06-30 | 77.77 | $9.96 | 3210 |
| 2022-06-29 | 77.17 | $9.94 | 102 |
| 2022-06-28 | 76.55 | $9.94 | 1 |
| 2022-06-27 | 75.90 | $9.94 | — |
| 2022-06-24 | 75.22 | $9.94 | 52 |
| 2022-06-23 | 74.50 | $9.94 | 6 |
| 2022-06-22 | 73.74 | $9.94 | 17466 |
| 2022-06-21 | 72.94 | $9.96 | 2310 |
| 2022-06-17 | 72.05 | $9.94 | 254 |
| 2022-06-16 | 71.60 | $9.95 | 3759 |
| 2022-06-15 | 70.97 | $9.95 | 10324 |
| 2022-06-14 | 70.30 | $9.94 | 161519 |
| 2022-06-13 | 69.63 | $9.95 | 10614 |
| 2022-06-10 | 68.95 | $9.95 | 10103 |
| 2022-06-09 | 68.23 | $9.94 | 175804 |
| 2022-06-08 | 67.48 | $9.94 | 8611 |
| 2022-06-07 | 66.71 | $9.94 | 1438 |
| 2022-06-06 | 65.91 | $9.93 | 5 |
| 2022-06-03 | 66.89 | $9.93 | 108 |
| 2022-06-02 | 67.93 | $9.95 | 5 |
| 2022-06-01 | 68.46 | $9.95 | 392 |
| 2022-05-31 | 69.03 | $9.92 | — |
| 2022-05-27 | 69.86 | $9.92 | — |
| 2022-05-26 | 70.73 | $9.92 | — |
| 2022-05-25 | 71.66 | $9.92 | — |
| 2022-05-24 | 72.63 | $9.92 | 1 |
| 2022-05-23 | 73.65 | $9.92 | 947 |
| 2022-05-20 | 74.72 | $9.95 | — |
| 2022-05-19 | 75.16 | $9.95 | 205 |
| 2022-05-18 | 75.62 | $9.95 | 5 |
| 2022-05-17 | 76.10 | $9.95 | — |
| 2022-05-16 | 76.61 | $9.95 | 5 |
| 2022-05-13 | 77.15 | $9.95 | 430 |
| 2022-05-12 | 77.71 | $9.95 | — |
| 2022-05-11 | 78.31 | $9.95 | 26388 |
| 2022-05-10 | 78.93 | $9.98 | — |
| 2022-05-09 | 79.06 | $9.98 | — |
| 2022-05-06 | 79.19 | $9.98 | 337355 |
| 2022-05-05 | 79.33 | $9.96 | 41600 |
| 2022-05-04 | 79.53 | $9.97 | 336093 |
| 2022-05-03 | 79.65 | $9.97 | 21662 |
| 2022-05-02 | 79.70 | $9.97 | 7300 |
| 2022-04-29 | 79.76 | $9.97 | 17283 |
| 2022-04-28 | 79.82 | $9.95 | 368138 |
| 2022-04-27 | 79.96 | $9.95 | 930 |
| 2022-04-26 | 80.12 | $9.97 | — |
| 2022-04-25 | 80.02 | $9.97 | 952 |
| 2022-04-22 | 79.91 | $9.94 | 149 |
| 2022-04-21 | 79.84 | $9.94 | — |
| 2022-04-20 | 79.76 | $9.94 | 500000 |
| 2022-04-19 | 79.68 | $9.93 | — |
| 2022-04-18 | 79.62 | $9.93 | 3 |
| 2022-04-14 | 79.55 | $9.93 | — |
| 2022-04-13 | 79.47 | $9.93 | 42 |
| 2022-04-12 | 79.39 | $9.93 | — |
| 2022-04-11 | 79.31 | $9.93 | — |
| 2022-04-08 | 79.23 | $9.93 | 7466 |
| 2022-04-07 | 79.13 | $9.92 | — |
| 2022-04-06 | 79.07 | $9.92 | 200 |
| 2022-04-05 | 79.01 | $9.96 | 5600 |
| 2022-04-04 | 78.64 | $9.94 | — |
| 2022-04-01 | 78.27 | $9.94 | 26 |
| 2022-03-31 | 77.88 | $9.94 | 16521 |
| 2022-03-30 | 77.47 | $9.91 | — |
| 2022-03-29 | 77.05 | $9.91 | — |
| 2022-03-28 | 76.62 | $9.91 | 27 |
| 2022-03-25 | 76.16 | $9.91 | — |
| 2022-03-24 | 75.68 | $9.91 | 1600 |
| 2022-03-23 | 75.17 | $9.88 | — |
| 2022-03-22 | 74.65 | $9.88 | — |
| 2022-03-21 | 74.10 | $9.88 | 1652 |
| 2022-03-18 | 73.52 | $9.92 | — |
| 2022-03-17 | 72.73 | $9.92 | — |
| 2022-03-16 | 71.90 | $9.92 | — |
| 2022-03-15 | 71.03 | $9.92 | — |
| 2022-03-14 | 70.12 | $9.92 | — |
| 2022-03-11 | 69.15 | $9.92 | 62843 |
| 2022-03-10 | 68.14 | $9.92 | — |
| 2022-03-09 | 67.03 | $9.92 | 1084 |
| 2022-03-08 | 65.87 | $9.93 | — |
| 2022-03-07 | 64.59 | $9.93 | 338939 |
| 2022-03-04 | 63.24 | $9.90 | 10083 |
| 2022-03-03 | 61.83 | $9.90 | 3303 |
| 2022-03-02 | 60.34 | $9.90 | 1309 |
| 2022-03-01 | 58.77 | $9.89 | 181400 |
| 2022-02-28 | 57.12 | $9.87 | 8473 |
| 2022-02-25 | 55.39 | $9.85 | 920 |
| 2022-02-24 | 53.57 | $9.88 | — |
| 2022-02-23 | 51.59 | $9.88 | — |
| 2022-02-22 | 49.51 | $9.88 | 3 |
| 2022-02-18 | 47.32 | $9.88 | — |
| 2022-02-17 | 45.01 | $9.88 | — |
| 2022-02-16 | 42.58 | $9.88 | — |
| 2022-02-15 | 40.03 | $9.88 | 4104 |
| 2022-02-14 | 37.34 | $9.89 | 1 |
| 2022-02-11 | 34.42 | $9.89 | — |
| 2022-02-10 | 31.36 | $9.89 | 6 |
| 2022-02-09 | 28.13 | $9.89 | 2 |
| 2022-02-08 | 24.73 | $9.89 | — |
| 2022-02-07 | 21.15 | $9.89 | — |
| 2022-02-04 | 17.39 | $9.89 | 8 |
| 2022-02-03 | 13.43 | $9.89 | 1600 |
| 2022-02-02 | 9.25 | $9.88 | 1658 |
| 2022-02-01 | 4.86 | $9.90 | 9663 |
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