Is ClimateRock (CLRC) a Buy, Sell, or Hold?
Enter your email address below for free access to our ClimateRock (CLRC) research center and poll results.
NASDAQ : CLRC
ClimateRock — Technical Indicators
$12 USD
$12 (0%)
- Volume
- 0
- Average Volume
- 1.64K
- Market Capitalization
- $55.97M
- P/E Ratio
- -24.52
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $12.15
- Year Low
- $11.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.76
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
12.07
2026-04-06
Close Price
$12.00
Vol: 1122
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.89
Average
10.95
Maximum
12.10
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-04-06 | 12.07 | $12.00 | 1122 |
| 2026-03-19 | 12.07 | $12.00 | 1122 |
| 2026-03-09 | 12.08 | $12.00 | 1122 |
| 2026-03-02 | 12.08 | $12.00 | 1122 |
| 2026-02-10 | 12.09 | $12.00 | 1122 |
| 2026-01-30 | 12.09 | $12.00 | 1122 |
| 2025-11-25 | 12.10 | $12.00 | 1122 |
| 2025-07-14 | 12.10 | $12.10 | — |
| 2025-07-11 | 12.10 | $12.10 | — |
| 2025-07-10 | 12.10 | $12.10 | — |
| 2025-07-09 | 12.10 | $12.10 | — |
| 2025-07-08 | 12.09 | $12.10 | — |
| 2025-07-07 | 12.09 | $12.10 | — |
| 2025-07-03 | 12.09 | $12.10 | — |
| 2025-07-02 | 12.09 | $12.10 | — |
| 2025-07-01 | 12.09 | $12.10 | — |
| 2025-06-30 | 12.08 | $12.10 | — |
| 2025-06-27 | 12.08 | $12.10 | — |
| 2025-06-26 | 12.08 | $12.10 | — |
| 2025-06-25 | 12.08 | $12.10 | — |
| 2025-06-24 | 12.07 | $12.10 | — |
| 2025-06-23 | 12.07 | $12.10 | — |
| 2025-06-20 | 12.07 | $12.10 | — |
| 2025-06-18 | 12.06 | $12.10 | — |
| 2025-06-17 | 12.06 | $12.10 | — |
| 2025-06-16 | 12.00 | $12.10 | — |
| 2025-06-13 | 12.00 | $12.10 | — |
| 2025-06-12 | 11.99 | $12.10 | — |
| 2025-05-05 | 11.99 | $12.06 | — |
| 2025-05-02 | 11.99 | $12.06 | — |
| 2025-05-01 | 11.98 | $12.06 | — |
| 2025-04-30 | 11.98 | $12.06 | — |
| 2025-04-29 | 11.98 | $12.06 | — |
| 2025-04-28 | 11.98 | $12.06 | — |
| 2025-04-25 | 11.97 | $12.06 | — |
| 2025-04-24 | 11.97 | $12.06 | — |
| 2025-04-23 | 11.97 | $12.06 | — |
| 2025-04-22 | 11.97 | $12.06 | — |
| 2025-04-21 | 11.96 | $12.06 | 18600 |
| 2025-04-17 | 11.96 | $12.02 | — |
| 2025-04-16 | 11.96 | $12.02 | — |
| 2025-04-15 | 11.96 | $12.02 | — |
| 2025-04-14 | 11.96 | $12.02 | — |
| 2025-04-11 | 11.96 | $12.02 | 77262 |
| 2025-04-10 | 11.95 | $11.00 | 351 |
| 2025-04-09 | 12.00 | $12.00 | 1029 |
| 2025-04-08 | 11.99 | $12.01 | — |
| 2025-04-07 | 11.99 | $12.01 | — |
| 2025-04-04 | 11.98 | $12.01 | — |
| 2025-04-03 | 11.99 | $12.01 | — |
| 2025-04-02 | 12.00 | $12.01 | — |
| 2025-04-01 | 12.00 | $12.01 | — |
| 2025-03-31 | 11.99 | $12.01 | 4 |
| 2025-03-28 | 11.99 | $12.01 | — |
| 2025-03-27 | 11.98 | $12.01 | — |
| 2025-03-26 | 11.97 | $12.01 | — |
| 2025-03-25 | 11.96 | $12.01 | — |
| 2025-03-24 | 11.96 | $12.01 | — |
| 2025-03-21 | 11.95 | $12.01 | 2 |
| 2025-03-20 | 11.94 | $12.01 | — |
| 2025-03-19 | 11.93 | $12.01 | — |
| 2025-03-18 | 11.93 | $12.01 | 222 |
| 2025-03-17 | 11.93 | $11.92 | — |
| 2025-03-14 | 11.93 | $11.92 | — |
| 2025-03-13 | 11.93 | $11.92 | — |
| 2025-03-12 | 11.93 | $11.92 | 1 |
| 2025-03-11 | 11.93 | $11.92 | — |
| 2025-03-10 | 11.93 | $11.92 | 1644 |
| 2025-03-07 | 11.94 | $12.13 | — |
| 2025-03-06 | 11.94 | $12.13 | — |
| 2025-03-05 | 11.94 | $12.13 | 3900 |
| 2025-03-04 | 11.94 | $11.86 | — |
| 2025-03-03 | 11.93 | $11.86 | — |
| 2025-02-28 | 11.93 | $11.86 | — |
| 2025-02-27 | 11.93 | $11.86 | — |
| 2025-02-26 | 11.93 | $11.86 | — |
| 2025-02-25 | 11.93 | $11.86 | — |
| 2025-02-24 | 11.93 | $11.86 | — |
| 2025-02-21 | 11.93 | $11.86 | — |
| 2025-02-20 | 11.93 | $11.86 | 293 |
| 2025-02-19 | 11.94 | $11.97 | — |
| 2025-02-18 | 11.93 | $11.97 | — |
| 2025-02-14 | 11.93 | $11.97 | 600 |
| 2025-02-13 | 11.93 | $11.96 | 326 |
| 2025-02-12 | 11.92 | $11.84 | 900 |
| 2025-02-11 | 11.92 | $11.85 | 504 |
| 2025-02-10 | 11.92 | $11.98 | 1800 |
| 2025-02-07 | 11.91 | $12.10 | — |
| 2025-02-06 | 11.90 | $12.10 | 844 |
| 2025-02-05 | 11.89 | $12.12 | — |
| 2025-02-04 | 11.87 | $12.12 | 300 |
| 2025-02-03 | 11.86 | $11.80 | — |
| 2025-01-31 | 11.86 | $11.80 | 631 |
| 2025-01-30 | 11.85 | $11.87 | — |
| 2025-01-29 | 11.85 | $11.87 | — |
| 2025-01-28 | 11.84 | $11.87 | — |
| 2025-01-27 | 11.84 | $11.87 | 3314 |
| 2025-01-24 | 11.83 | $11.84 | 3703 |
| 2025-01-23 | 11.83 | $11.90 | — |
| 2025-01-22 | 11.82 | $11.90 | 3100 |
| 2025-01-21 | 11.81 | $11.91 | 1400 |
| 2025-01-17 | 11.81 | $11.90 | — |
| 2025-01-16 | 11.80 | $11.90 | 2 |
| 2025-01-15 | 11.79 | $11.90 | 1400 |
| 2025-01-14 | 11.78 | $11.84 | — |
| 2025-01-13 | 11.78 | $11.84 | — |
| 2025-01-10 | 11.77 | $11.84 | — |
| 2025-01-08 | 11.77 | $11.84 | — |
| 2025-01-07 | 11.76 | $11.84 | 8640 |
| 2025-01-06 | 11.76 | $11.79 | — |
| 2025-01-03 | 11.76 | $11.79 | — |
| 2025-01-02 | 11.76 | $11.79 | — |
| 2024-12-31 | 11.75 | $11.79 | — |
| 2024-12-30 | 11.75 | $11.79 | 9100 |
| 2024-12-27 | 11.74 | $11.75 | — |
| 2024-12-26 | 11.74 | $11.75 | — |
| 2024-12-24 | 11.73 | $11.75 | — |
| 2024-12-23 | 11.73 | $11.75 | — |
| 2024-12-20 | 11.72 | $11.75 | — |
| 2024-12-19 | 11.72 | $11.75 | — |
| 2024-12-18 | 11.71 | $11.75 | — |
| 2024-12-17 | 11.71 | $11.75 | — |
| 2024-12-16 | 11.70 | $11.75 | — |
| 2024-12-13 | 11.69 | $11.75 | — |
| 2024-12-12 | 11.69 | $11.75 | — |
| 2024-12-11 | 11.68 | $11.75 | — |
| 2024-12-10 | 11.68 | $11.75 | — |
| 2024-12-09 | 11.67 | $11.75 | — |
| 2024-12-06 | 11.67 | $11.75 | — |
| 2024-12-05 | 11.66 | $11.75 | — |
| 2024-12-04 | 11.65 | $11.75 | — |
| 2024-12-03 | 11.64 | $11.75 | 5955 |
| 2024-12-02 | 11.64 | $11.65 | — |
| 2024-11-29 | 11.63 | $11.65 | — |
| 2024-11-27 | 11.63 | $11.65 | — |
| 2024-11-26 | 11.63 | $11.65 | — |
| 2024-11-25 | 11.63 | $11.65 | — |
| 2024-11-22 | 11.62 | $11.65 | — |
| 2024-11-21 | 11.62 | $11.65 | — |
| 2024-11-20 | 11.62 | $11.65 | — |
| 2024-11-19 | 11.62 | $11.65 | — |
| 2024-11-18 | 11.61 | $11.65 | 235677 |
| 2024-11-15 | 11.61 | $11.64 | — |
| 2024-11-14 | 11.61 | $11.64 | — |
| 2024-11-13 | 11.61 | $11.64 | — |
| 2024-11-12 | 11.60 | $11.64 | — |
| 2024-11-11 | 11.60 | $11.64 | 300 |
| 2024-11-08 | 11.60 | $11.60 | — |
| 2024-11-07 | 11.60 | $11.60 | — |
| 2024-11-06 | 11.60 | $11.60 | — |
| 2024-11-05 | 11.60 | $11.60 | — |
| 2024-11-04 | 11.60 | $11.60 | — |
| 2024-11-01 | 11.60 | $11.60 | — |
| 2024-10-31 | 11.60 | $11.60 | — |
| 2024-10-30 | 11.60 | $11.60 | — |
| 2024-10-29 | 11.60 | $11.60 | — |
| 2024-10-28 | 11.60 | $11.60 | — |
| 2024-10-25 | 11.60 | $11.60 | — |
| 2024-10-24 | 11.60 | $11.60 | — |
| 2024-10-23 | 11.60 | $11.60 | — |
| 2024-10-22 | 11.60 | $11.60 | — |
| 2024-10-21 | 11.59 | $11.60 | — |
| 2024-10-18 | 11.59 | $11.60 | — |
| 2024-10-17 | 11.59 | $11.60 | — |
| 2024-10-16 | 11.59 | $11.60 | — |
| 2024-10-15 | 11.58 | $11.60 | — |
| 2024-10-14 | 11.58 | $11.60 | — |
| 2024-10-11 | 11.58 | $11.60 | — |
| 2024-10-10 | 11.58 | $11.60 | — |
| 2024-10-09 | 11.57 | $11.60 | — |
| 2024-10-08 | 11.57 | $11.60 | — |
| 2024-10-07 | 11.57 | $11.60 | — |
| 2024-10-04 | 11.57 | $11.60 | — |
| 2024-10-03 | 11.56 | $11.60 | — |
| 2024-10-02 | 11.56 | $11.60 | — |
| 2024-10-01 | 11.56 | $11.60 | — |
| 2024-09-30 | 11.56 | $11.60 | — |
| 2024-09-27 | 11.55 | $11.60 | 99900 |
| 2024-09-26 | 11.55 | $11.55 | — |
| 2024-09-25 | 11.55 | $11.55 | — |
| 2024-09-24 | 11.55 | $11.55 | — |
| 2024-09-23 | 11.55 | $11.55 | — |
| 2024-09-20 | 11.55 | $11.55 | — |
| 2024-09-19 | 11.55 | $11.55 | — |
| 2024-09-18 | 11.55 | $11.55 | — |
| 2024-09-17 | 11.55 | $11.55 | — |
| 2024-09-16 | 11.55 | $11.55 | — |
| 2024-09-13 | 11.55 | $11.55 | — |
| 2024-09-12 | 11.55 | $11.55 | — |
| 2024-09-11 | 11.55 | $11.55 | — |
| 2024-09-10 | 11.55 | $11.55 | 125000 |
| 2024-09-09 | 11.55 | $11.55 | — |
| 2024-09-06 | 11.55 | $11.55 | — |
| 2024-09-05 | 11.55 | $11.55 | — |
| 2024-09-04 | 11.55 | $11.55 | — |
| 2024-09-03 | 11.55 | $11.55 | — |
| 2024-08-30 | 11.55 | $11.55 | — |
| 2024-08-29 | 11.55 | $11.55 | — |
| 2024-08-28 | 11.55 | $11.55 | 11 |
| 2024-08-27 | 11.55 | $11.55 | — |
| 2024-08-26 | 11.55 | $11.55 | — |
| 2024-08-23 | 11.55 | $11.55 | — |
| 2024-08-22 | 11.55 | $11.55 | — |
| 2024-08-21 | 11.55 | $11.55 | — |
| 2024-08-20 | 11.55 | $11.55 | — |
| 2024-08-19 | 11.55 | $11.55 | 1 |
| 2024-08-16 | 11.55 | $11.55 | 100 |
| 2024-08-15 | 11.54 | $11.55 | — |
| 2024-08-14 | 11.54 | $11.55 | — |
| 2024-08-13 | 11.54 | $11.55 | — |
| 2024-08-12 | 11.54 | $11.55 | 2606 |
| 2024-08-09 | 11.54 | $11.55 | 215 |
| 2024-08-08 | 11.54 | $11.56 | — |
| 2024-08-07 | 11.53 | $11.56 | 4330 |
| 2024-08-06 | 11.53 | $11.55 | — |
| 2024-08-05 | 11.53 | $11.55 | 2700 |
| 2024-08-02 | 11.53 | $11.54 | 15300 |
| 2024-08-01 | 11.52 | $11.54 | — |
| 2024-07-31 | 11.52 | $11.54 | — |
| 2024-07-30 | 11.52 | $11.54 | — |
| 2024-07-29 | 11.51 | $11.54 | — |
| 2024-07-26 | 11.51 | $11.54 | — |
| 2024-07-25 | 11.50 | $11.54 | — |
| 2024-07-24 | 11.50 | $11.54 | 1100 |
| 2024-07-23 | 11.49 | $11.53 | — |
| 2024-07-18 | 11.49 | $11.53 | 3 |
| 2024-07-15 | 11.48 | $11.53 | 2 |
| 2024-07-10 | 11.47 | $11.53 | 51900 |
| 2024-07-08 | 11.46 | $11.53 | 449 |
| 2024-07-02 | 11.45 | $11.53 | 5504 |
| 2024-07-01 | 11.44 | $11.49 | 233946 |
| 2024-06-20 | 11.43 | $11.49 | 204 |
| 2024-06-18 | 11.42 | $11.55 | 2347 |
| 2024-06-14 | 11.41 | $11.50 | 219 |
| 2024-06-11 | 11.41 | $11.49 | 1604 |
| 2024-06-10 | 11.40 | $11.50 | 73223 |
| 2024-06-06 | 11.40 | $11.49 | 1404 |
| 2024-06-04 | 11.39 | $11.50 | 120 |
| 2024-06-03 | 11.38 | $11.46 | 5003 |
| 2024-05-30 | 11.37 | $11.45 | 10002 |
| 2024-05-29 | 11.36 | $11.43 | 10073 |
| 2024-05-28 | 11.36 | $11.44 | 1302 |
| 2024-05-23 | 11.35 | $11.44 | 615 |
| 2024-05-21 | 11.34 | $11.44 | 1026 |
| 2024-05-14 | 11.33 | $11.39 | 201 |
| 2024-05-13 | 11.32 | $11.34 | 111 |
| 2024-05-09 | 11.31 | $11.34 | 116 |
| 2024-05-08 | 11.31 | $11.35 | 105 |
| 2024-05-06 | 11.30 | $11.34 | 103 |
| 2024-05-03 | 11.30 | $11.33 | 101 |
| 2024-05-01 | 11.29 | $11.33 | 100 |
| 2024-04-23 | 11.29 | $11.38 | 3155 |
| 2024-04-22 | 11.28 | $11.35 | 107914 |
| 2024-04-17 | 11.27 | $11.33 | 369 |
| 2024-04-16 | 11.26 | $11.40 | 10034 |
| 2024-04-15 | 11.25 | $11.44 | 28432 |
| 2024-04-11 | 11.24 | $11.30 | 53715 |
| 2024-04-10 | 11.23 | $11.32 | 13779 |
| 2024-04-09 | 11.22 | $11.30 | 315 |
| 2024-04-08 | 11.22 | $11.30 | 110 |
| 2024-04-04 | 11.21 | $11.28 | 84208 |
| 2024-04-03 | 11.21 | $11.25 | 600 |
| 2024-04-02 | 11.20 | $11.24 | 300 |
| 2024-04-01 | 11.20 | $11.24 | 3871 |
| 2024-03-27 | 11.19 | $11.23 | 25000 |
| 2024-03-26 | 11.19 | $11.23 | 49512 |
| 2024-03-25 | 11.19 | $11.23 | 303 |
| 2024-03-21 | 11.18 | $11.23 | 22371 |
| 2024-03-15 | 11.18 | $11.23 | 5018 |
| 2024-03-11 | 11.18 | $11.23 | 2000 |
| 2024-03-06 | 11.17 | $11.20 | 203920 |
| 2024-02-27 | 11.17 | $11.20 | 12707 |
| 2024-02-26 | 11.17 | $11.20 | 63400 |
| 2024-02-23 | 11.17 | $11.20 | 3702 |
| 2024-02-22 | 11.17 | $11.17 | — |
| 2024-02-21 | 11.17 | $11.17 | — |
| 2024-02-20 | 11.19 | $11.17 | — |
| 2024-02-16 | 11.19 | $11.17 | — |
| 2024-02-15 | 11.19 | $11.17 | — |
| 2024-02-14 | 11.19 | $11.17 | 31200 |
| 2024-02-13 | 11.19 | $11.17 | 19525 |
| 2024-02-12 | 11.19 | $11.17 | 5100 |
| 2024-02-09 | 11.19 | $11.16 | 103 |
| 2024-02-08 | 11.19 | $11.16 | 100 |
| 2024-02-07 | 11.18 | $11.16 | — |
| 2024-02-06 | 11.18 | $11.16 | — |
| 2024-02-05 | 11.18 | $11.16 | — |
| 2024-02-02 | 11.18 | $11.16 | — |
| 2024-02-01 | 11.18 | $11.16 | — |
| 2024-01-31 | 11.18 | $11.16 | 1204 |
| 2024-01-30 | 11.17 | $11.17 | — |
| 2024-01-29 | 11.17 | $11.17 | 891 |
| 2024-01-26 | 11.16 | $11.15 | 100174 |
| 2024-01-25 | 11.15 | $11.19 | — |
| 2024-01-24 | 11.15 | $11.19 | 208 |
| 2024-01-23 | 11.14 | $11.60 | 208 |
| 2024-01-22 | 11.12 | $11.16 | 1509 |
| 2024-01-19 | 11.11 | $11.19 | — |
| 2024-01-18 | 11.11 | $11.19 | 10026 |
| 2024-01-17 | 11.10 | $11.20 | 16617 |
| 2024-01-16 | 11.10 | $11.15 | 8428 |
| 2024-01-12 | 11.10 | $11.16 | 30454 |
| 2024-01-11 | 11.09 | $11.10 | 1679 |
| 2024-01-10 | 11.09 | $11.10 | 21864 |
| 2024-01-09 | 11.08 | $11.10 | 38930 |
| 2024-01-08 | 11.08 | $11.13 | 10962 |
| 2024-01-05 | 11.07 | $11.14 | 21313 |
| 2024-01-04 | 11.07 | $11.14 | 22916 |
| 2024-01-03 | 11.06 | $11.14 | 168242 |
| 2024-01-02 | 11.05 | $11.11 | 9832 |
| 2023-12-29 | 11.05 | $11.01 | — |
| 2023-12-28 | 11.05 | $11.01 | 1226 |
| 2023-12-27 | 11.04 | $11.00 | 1202 |
| 2023-12-26 | 11.04 | $11.20 | 7406 |
| 2023-12-22 | 11.03 | $11.00 | 603 |
| 2023-12-21 | 11.03 | $11.12 | 7479 |
| 2023-12-20 | 11.02 | $11.10 | 14459 |
| 2023-12-19 | 11.02 | $11.12 | 2600 |
| 2023-12-18 | 11.01 | $11.05 | 16527 |
| 2023-12-15 | 11.00 | $11.11 | 16201 |
| 2023-12-14 | 11.00 | $11.07 | 6306 |
| 2023-12-13 | 10.99 | $11.07 | 6966 |
| 2023-12-12 | 10.99 | $11.03 | 62940 |
| 2023-12-11 | 10.98 | $11.03 | 37000 |
| 2023-12-08 | 10.98 | $11.05 | 6203 |
| 2023-12-07 | 10.98 | $10.99 | 14816 |
| 2023-12-06 | 10.98 | $10.99 | — |
| 2023-12-05 | 10.97 | $10.99 | — |
| 2023-12-04 | 10.97 | $10.99 | 1000 |
| 2023-12-01 | 10.97 | $10.99 | 6382 |
| 2023-11-30 | 10.97 | $10.99 | 308538 |
| 2023-11-29 | 10.96 | $11.00 | 101 |
| 2023-11-28 | 10.96 | $10.99 | 119 |
| 2023-11-27 | 10.95 | $10.96 | — |
| 2023-11-24 | 10.95 | $10.96 | — |
| 2023-11-22 | 10.95 | $10.96 | — |
| 2023-11-21 | 10.94 | $10.96 | — |
| 2023-11-20 | 10.94 | $10.96 | — |
| 2023-11-17 | 10.94 | $10.96 | 200 |
| 2023-11-16 | 10.94 | $10.98 | — |
| 2023-11-15 | 10.93 | $10.98 | — |
| 2023-11-14 | 10.93 | $10.98 | — |
| 2023-11-13 | 10.92 | $10.98 | 8019 |
| 2023-11-10 | 10.92 | $10.96 | — |
| 2023-11-09 | 10.92 | $10.96 | — |
| 2023-11-08 | 10.92 | $10.96 | 6018 |
| 2023-11-07 | 10.92 | $10.95 | 2028 |
| 2023-11-06 | 10.92 | $10.95 | 5700 |
| 2023-11-03 | 10.92 | $10.94 | 7588 |
| 2023-11-02 | 10.92 | $10.92 | — |
| 2023-11-01 | 10.92 | $10.92 | — |
| 2023-10-31 | 10.92 | $10.92 | 504 |
| 2023-10-30 | 10.92 | $10.90 | — |
| 2023-10-27 | 10.92 | $10.90 | — |
| 2023-10-26 | 10.92 | $10.90 | — |
| 2023-10-25 | 10.92 | $10.90 | — |
| 2023-10-24 | 10.93 | $10.90 | — |
| 2023-10-23 | 10.93 | $10.90 | — |
| 2023-10-20 | 10.93 | $10.90 | 128 |
| 2023-10-19 | 10.92 | $10.91 | — |
| 2023-10-18 | 10.92 | $10.91 | 100 |
| 2023-10-17 | 10.92 | $10.91 | 101 |
| 2023-10-16 | 10.92 | $10.90 | 101 |
| 2023-10-13 | 10.91 | $10.95 | — |
| 2023-10-12 | 10.91 | $10.95 | — |
| 2023-10-11 | 10.90 | $10.95 | — |
| 2023-10-10 | 10.90 | $10.95 | — |
| 2023-10-09 | 10.89 | $10.95 | — |
| 2023-10-06 | 10.88 | $10.95 | 202 |
| 2023-10-05 | 10.87 | $10.95 | 202 |
| 2023-10-04 | 10.86 | $10.93 | 251 |
| 2023-10-03 | 10.85 | $10.92 | — |
| 2023-10-02 | 10.84 | $10.92 | — |
| 2023-09-29 | 10.83 | $10.92 | — |
| 2023-09-28 | 10.83 | $10.92 | — |
| 2023-09-27 | 10.82 | $10.92 | — |
| 2023-09-26 | 10.81 | $10.92 | 3602 |
| 2023-09-25 | 10.80 | $10.88 | — |
| 2023-09-22 | 10.79 | $10.88 | 6723 |
| 2023-09-21 | 10.78 | $10.85 | — |
| 2023-09-20 | 10.77 | $10.85 | — |
| 2023-09-19 | 10.77 | $10.85 | — |
| 2023-09-18 | 10.76 | $10.85 | — |
| 2023-09-15 | 10.76 | $10.85 | — |
| 2023-09-14 | 10.75 | $10.85 | — |
| 2023-09-13 | 10.74 | $10.85 | 16557 |
| 2023-09-12 | 10.73 | $10.80 | 102 |
| 2023-09-11 | 10.73 | $10.80 | 102 |
| 2023-09-08 | 10.72 | $10.74 | — |
| 2023-09-07 | 10.72 | $10.74 | — |
| 2023-09-06 | 10.71 | $10.74 | — |
| 2023-09-05 | 10.71 | $10.74 | — |
| 2023-09-01 | 10.71 | $10.74 | — |
| 2023-08-31 | 10.70 | $10.74 | — |
| 2023-08-30 | 10.70 | $10.74 | 105 |
| 2023-08-29 | 10.70 | $10.72 | — |
| 2023-08-28 | 10.70 | $10.72 | — |
| 2023-08-25 | 10.69 | $10.72 | — |
| 2023-08-24 | 10.69 | $10.72 | 5577 |
| 2023-08-23 | 10.69 | $10.73 | — |
| 2023-08-22 | 10.69 | $10.73 | 1000 |
| 2023-08-21 | 10.68 | $10.72 | 100 |
| 2023-08-18 | 10.68 | $10.72 | 100 |
| 2023-08-17 | 10.67 | $10.72 | 5394 |
| 2023-08-16 | 10.67 | $10.70 | — |
| 2023-08-15 | 10.66 | $10.70 | 1000 |
| 2023-08-14 | 10.66 | $10.68 | 1033 |
| 2023-08-11 | 10.66 | $10.67 | — |
| 2023-08-10 | 10.65 | $10.67 | 100 |
| 2023-08-09 | 10.65 | $10.67 | 107 |
| 2023-08-08 | 10.65 | $10.67 | 132 |
| 2023-08-07 | 10.65 | $10.67 | — |
| 2023-08-04 | 10.65 | $10.67 | 100 |
| 2023-08-03 | 10.65 | $10.68 | 100 |
| 2023-08-02 | 10.65 | $10.68 | — |
| 2023-08-01 | 10.65 | $10.68 | — |
| 2023-07-31 | 10.65 | $10.68 | — |
| 2023-07-28 | 10.65 | $10.68 | — |
| 2023-07-27 | 10.65 | $10.68 | 200 |
| 2023-07-26 | 10.64 | $10.64 | — |
| 2023-07-25 | 10.64 | $10.64 | — |
| 2023-07-24 | 10.64 | $10.64 | — |
| 2023-07-21 | 10.64 | $10.64 | — |
| 2023-07-20 | 10.64 | $10.64 | 3300 |
| 2023-07-19 | 10.64 | $10.59 | 100 |
| 2023-07-18 | 10.65 | $10.62 | — |
| 2023-07-17 | 10.64 | $10.62 | — |
| 2023-07-14 | 10.64 | $10.62 | — |
| 2023-07-13 | 10.64 | $10.62 | — |
| 2023-07-12 | 10.64 | $10.62 | — |
| 2023-07-11 | 10.64 | $10.62 | 400 |
| 2023-07-10 | 10.64 | $10.68 | 100 |
| 2023-07-07 | 10.64 | $10.68 | — |
| 2023-07-06 | 10.63 | $10.68 | — |
| 2023-07-05 | 10.63 | $10.68 | — |
| 2023-07-03 | 10.62 | $10.68 | — |
| 2023-06-30 | 10.62 | $10.68 | 7000 |
| 2023-06-29 | 10.62 | $10.66 | 400 |
| 2023-06-28 | 10.61 | $10.60 | 25100 |
| 2023-06-27 | 10.62 | $10.64 | 100 |
| 2023-06-26 | 10.62 | $10.64 | — |
| 2023-06-23 | 10.61 | $10.64 | — |
| 2023-06-22 | 10.61 | $10.64 | — |
| 2023-06-21 | 10.60 | $10.64 | — |
| 2023-06-20 | 10.60 | $10.64 | 800 |
| 2023-06-16 | 10.59 | $10.60 | — |
| 2023-06-15 | 10.60 | $10.60 | — |
| 2023-06-14 | 10.60 | $10.60 | — |
| 2023-06-13 | 10.60 | $10.60 | — |
| 2023-06-12 | 10.60 | $10.60 | 1000 |
| 2023-06-09 | 10.59 | $10.60 | — |
| 2023-06-08 | 10.59 | $10.60 | — |
| 2023-06-07 | 10.59 | $10.60 | — |
| 2023-06-06 | 10.59 | $10.60 | — |
| 2023-06-05 | 10.58 | $10.60 | 4800 |
| 2023-06-02 | 10.57 | $10.63 | 800 |
| 2023-06-01 | 10.56 | $10.61 | 600 |
| 2023-05-31 | 10.56 | $10.61 | 54400 |
| 2023-05-30 | 10.55 | $10.66 | 1000 |
| 2023-05-26 | 10.54 | $10.59 | 2600 |
| 2023-05-25 | 10.58 | $10.57 | 1400 |
| 2023-05-24 | 10.59 | $10.57 | 500 |
| 2023-05-23 | 10.58 | $10.57 | 200 |
| 2023-05-22 | 10.57 | $10.56 | 500 |
| 2023-05-19 | 10.57 | $10.51 | 100 |
| 2023-05-18 | 10.56 | $10.65 | — |
| 2023-05-17 | 10.55 | $10.65 | 600 |
| 2023-05-16 | 10.54 | $10.54 | 700 |
| 2023-05-15 | 10.53 | $10.58 | — |
| 2023-05-12 | 10.52 | $10.58 | — |
| 2023-05-11 | 10.51 | $10.58 | 31300 |
| 2023-05-10 | 10.51 | $10.54 | — |
| 2023-05-09 | 10.50 | $10.54 | 600 |
| 2023-05-08 | 10.49 | $10.46 | — |
| 2023-05-05 | 10.49 | $10.46 | — |
| 2023-05-04 | 10.48 | $10.46 | 471800 |
| 2023-05-03 | 10.48 | $10.43 | — |
| 2023-05-02 | 10.48 | $10.43 | — |
| 2023-05-01 | 10.47 | $10.43 | 7500 |
| 2023-04-28 | 10.47 | $11.50 | 200 |
| 2023-04-27 | 10.41 | $10.69 | 200 |
| 2023-04-26 | 10.40 | $10.41 | 3500 |
| 2023-04-25 | 10.40 | $10.44 | 2800 |
| 2023-04-24 | 10.39 | $10.42 | 3200 |
| 2023-04-21 | 10.39 | $10.40 | 4000 |
| 2023-04-20 | 10.39 | $10.43 | 2400 |
| 2023-04-19 | 10.38 | $10.44 | 900 |
| 2023-04-18 | 10.38 | $10.40 | 700 |
| 2023-04-17 | 10.38 | $10.40 | — |
| 2023-04-14 | 10.37 | $10.40 | 29300 |
| 2023-04-13 | 10.37 | $10.42 | 713200 |
| 2023-04-12 | 10.37 | $10.41 | 10700 |
| 2023-04-11 | 10.36 | $10.39 | 1000 |
| 2023-04-10 | 10.36 | $10.38 | 300 |
| 2023-04-06 | 10.36 | $10.38 | 8800 |
| 2023-04-05 | 10.36 | $10.38 | 28600 |
| 2023-04-04 | 10.36 | $10.37 | 7300 |
| 2023-04-03 | 10.35 | $10.37 | 9400 |
| 2023-03-31 | 10.35 | $10.37 | 8900 |
| 2023-03-30 | 10.35 | $10.37 | 9300 |
| 2023-03-29 | 10.35 | $10.37 | 10000 |
| 2023-03-28 | 10.35 | $10.36 | 37600 |
| 2023-03-27 | 10.34 | $10.36 | 48000 |
| 2023-03-24 | 10.34 | $10.36 | 10800 |
| 2023-03-23 | 10.34 | $10.35 | 16000 |
| 2023-03-22 | 10.34 | $10.36 | 13300 |
| 2023-03-21 | 10.33 | $10.35 | 33000 |
| 2023-03-20 | 10.33 | $10.35 | 29500 |
| 2023-03-17 | 10.33 | $10.34 | 44200 |
| 2023-03-16 | 10.33 | $10.34 | 15400 |
| 2023-03-15 | 10.33 | $10.35 | 17400 |
| 2023-03-14 | 10.32 | $10.35 | 18400 |
| 2023-03-13 | 10.32 | $10.34 | 287500 |
| 2023-03-10 | 10.32 | $10.34 | 12500 |
| 2023-03-09 | 10.32 | $10.36 | 410700 |
| 2023-03-08 | 10.31 | $10.34 | 14200 |
| 2023-03-07 | 10.30 | $10.35 | 7000 |
| 2023-03-06 | 10.30 | $10.33 | 6700 |
| 2023-03-03 | 10.29 | $10.33 | 6700 |
| 2023-03-02 | 10.29 | $10.32 | 6900 |
| 2023-03-01 | 10.28 | $10.33 | 2800 |
| 2023-02-28 | 10.28 | $10.32 | 2000 |
| 2023-02-27 | 10.28 | $10.32 | 1900 |
| 2023-02-24 | 10.27 | $10.31 | 2200 |
| 2023-02-23 | 10.27 | $10.31 | 4100 |
| 2023-02-22 | 10.26 | $10.31 | 2200 |
| 2023-02-21 | 10.26 | $10.31 | 3000 |
| 2023-02-17 | 10.26 | $10.30 | 2700 |
| 2023-02-16 | 10.25 | $10.31 | 7700 |
| 2023-02-15 | 10.25 | $10.30 | 101700 |
| 2023-02-14 | 10.24 | $10.29 | 800 |
| 2023-02-13 | 10.23 | $10.32 | 1100 |
| 2023-02-10 | 10.22 | $10.28 | 700 |
| 2023-02-09 | 10.21 | $10.28 | 700 |
| 2023-02-08 | 10.20 | $10.23 | 100 |
| 2023-02-07 | 10.20 | $10.21 | 100 |
| 2023-02-06 | 10.20 | $10.26 | 200 |
| 2023-02-03 | 10.19 | $10.20 | 200 |
| 2023-02-02 | 10.19 | $10.20 | 200 |
| 2023-02-01 | 10.19 | $10.26 | 200 |
| 2023-01-31 | 10.19 | $10.26 | 500 |
| 2023-01-30 | 10.19 | $10.26 | 200 |
| 2023-01-27 | 10.19 | $10.20 | 200 |
| 2023-01-26 | 10.19 | $10.25 | 200 |
| 2023-01-25 | 10.18 | $10.25 | 200 |
| 2023-01-24 | 10.18 | $10.25 | 1800 |
| 2023-01-23 | 10.18 | $10.21 | 1800 |
| 2023-01-20 | 10.17 | $10.20 | 200 |
| 2023-01-19 | 10.17 | $10.23 | 3400 |
| 2023-01-18 | 10.17 | $10.10 | — |
| 2023-01-17 | 10.18 | $10.10 | — |
| 2023-01-13 | 10.18 | $10.10 | — |
| 2023-01-12 | 10.19 | $10.10 | — |
| 2023-01-11 | 10.19 | $10.10 | 100 |
| 2023-01-10 | 10.20 | $10.21 | 300 |
| 2023-01-09 | 10.19 | $10.20 | 100 |
| 2023-01-06 | 10.19 | $10.21 | 200 |
| 2023-01-05 | 10.19 | $10.20 | 200 |
| 2023-01-04 | 10.19 | $10.20 | 200 |
| 2023-01-03 | 10.18 | $10.25 | 600 |
| 2022-12-30 | 10.18 | $10.24 | 3200 |
| 2022-12-29 | 10.17 | $10.17 | — |
| 2022-12-28 | 10.17 | $10.17 | — |
| 2022-12-27 | 10.17 | $10.17 | — |
| 2022-12-23 | 10.16 | $10.17 | — |
| 2022-12-22 | 10.16 | $10.17 | — |
| 2022-12-21 | 10.16 | $10.17 | — |
| 2022-12-20 | 10.16 | $10.17 | 400 |
| 2022-12-19 | 10.15 | $10.20 | — |
| 2022-12-16 | 10.15 | $10.20 | — |
| 2022-12-15 | 10.15 | $10.20 | — |
| 2022-12-14 | 10.14 | $10.20 | — |
| 2022-12-13 | 10.14 | $10.20 | — |
| 2022-12-12 | 10.13 | $10.20 | 600 |
| 2022-12-09 | 10.13 | $10.17 | 6600 |
| 2022-12-08 | 10.13 | $10.16 | — |
| 2022-12-07 | 10.13 | $10.16 | 200 |
| 2022-12-06 | 10.12 | $10.13 | — |
| 2022-12-05 | 10.12 | $10.13 | — |
| 2022-12-02 | 10.12 | $10.13 | — |
| 2022-12-01 | 10.11 | $10.13 | — |
| 2022-11-30 | 10.11 | $10.13 | — |
| 2022-11-29 | 10.11 | $10.13 | 19600 |
| 2022-11-28 | 10.10 | $10.12 | — |
| 2022-11-25 | 10.10 | $10.12 | — |
| 2022-11-23 | 10.10 | $10.12 | — |
| 2022-11-22 | 10.09 | $10.12 | — |
| 2022-11-21 | 10.09 | $10.12 | 100 |
| 2022-11-18 | 10.09 | $10.12 | 100 |
| 2022-11-17 | 10.08 | $10.12 | — |
| 2022-11-16 | 10.08 | $10.12 | — |
| 2022-11-15 | 10.07 | $10.12 | — |
| 2022-11-14 | 10.07 | $10.12 | 100 |
| 2022-11-11 | 10.06 | $10.12 | — |
| 2022-11-10 | 10.06 | $10.12 | — |
| 2022-11-09 | 10.05 | $10.12 | — |
| 2022-11-08 | 10.05 | $10.12 | 500 |
| 2022-11-07 | 10.04 | $10.09 | 2300 |
| 2022-11-04 | 10.04 | $10.06 | — |
| 2022-11-03 | 10.04 | $10.06 | — |
| 2022-11-02 | 10.04 | $10.06 | — |
| 2022-11-01 | 10.03 | $10.06 | — |
| 2022-10-31 | 10.03 | $10.06 | — |
| 2022-10-28 | 10.03 | $10.06 | 5400 |
| 2022-10-27 | 10.02 | $10.05 | — |
| 2022-10-26 | 10.02 | $10.05 | 1100 |
| 2022-10-25 | 10.02 | $10.06 | 1000 |
| 2022-10-24 | 10.01 | $10.03 | — |
| 2022-10-21 | 10.01 | $10.03 | 4000 |
| 2022-10-20 | 10.01 | $10.03 | — |
| 2022-10-19 | 10.01 | $10.03 | — |
| 2022-10-18 | 10.01 | $10.03 | — |
| 2022-10-17 | 10.01 | $10.03 | 25000 |
| 2022-10-14 | 10.00 | $10.02 | — |
| 2022-10-13 | 10.00 | $10.02 | — |
| 2022-10-12 | 10.00 | $10.02 | — |
| 2022-10-11 | 10.00 | $10.02 | — |
| 2022-10-10 | 10.00 | $10.02 | 2100 |
| 2022-10-07 | 10.00 | $10.01 | — |
| 2022-10-06 | 10.00 | $10.01 | 6300 |
| 2022-10-05 | 10.00 | $10.01 | 34400 |
| 2022-10-04 | 10.00 | $9.99 | — |
| 2022-10-03 | 10.00 | $9.99 | 40200 |
| 2022-09-30 | 10.00 | $9.99 | — |
| 2022-09-29 | 10.00 | $9.99 | — |
| 2022-09-28 | 10.00 | $9.99 | 50000 |
| 2022-09-27 | 10.00 | $10.00 | 20000 |
| 2022-09-26 | 10.00 | $10.00 | — |
| 2022-09-23 | 10.00 | $10.00 | 51700 |
| 2022-09-22 | 10.00 | $10.00 | 31000 |
| 2022-09-21 | 10.00 | $10.00 | — |
| 2022-09-20 | 10.00 | $10.00 | 500 |
| 2022-09-19 | 10.00 | $10.00 | 500 |
| 2022-09-16 | 9.99 | $10.00 | 500 |
| 2022-09-15 | 9.99 | $10.03 | — |
| 2022-09-14 | 9.99 | $10.03 | 4900 |
| 2022-09-13 | 9.99 | $10.02 | 100 |
| 2022-09-12 | 9.98 | $10.02 | 3100 |
| 2022-09-09 | 9.98 | $10.00 | 15400 |
| 2022-09-08 | 9.98 | $10.00 | 25200 |
| 2022-09-07 | 9.97 | $9.98 | — |
| 2022-09-06 | 9.97 | $9.98 | 15000 |
| 2022-09-02 | 9.97 | $10.01 | — |
| 2022-09-01 | 9.97 | $10.01 | 10100 |
| 2022-08-31 | 9.96 | $9.98 | 14900 |
| 2022-08-30 | 9.96 | $9.97 | — |
| 2022-08-29 | 9.96 | $9.97 | 25000 |
| 2022-08-26 | 9.96 | $9.98 | — |
| 2022-08-25 | 9.96 | $9.98 | — |
| 2022-08-24 | 9.96 | $9.98 | 400 |
| 2022-08-23 | 9.96 | $9.99 | 1000 |
| 2022-08-22 | 9.95 | $9.97 | — |
| 2022-08-19 | 9.95 | $9.97 | — |
| 2022-08-18 | 9.95 | $9.97 | 43600 |
| 2022-08-17 | 9.95 | $9.96 | 250100 |
| 2022-08-16 | 9.95 | $9.96 | — |
| 2022-08-15 | 9.95 | $9.96 | 183400 |
| 2022-08-12 | 9.94 | $9.95 | — |
| 2022-08-11 | 9.94 | $9.95 | 100 |
| 2022-08-10 | 9.94 | $9.95 | — |
| 2022-08-09 | 9.94 | $9.95 | 38600 |
| 2022-08-08 | 9.93 | $9.95 | — |
| 2022-08-05 | 9.93 | $9.95 | 600 |
| 2022-08-04 | 9.93 | $9.95 | — |
| 2022-08-03 | 9.93 | $9.95 | 16800 |
| 2022-08-02 | 9.93 | $9.95 | 15500 |
| 2022-08-01 | 9.92 | $9.94 | — |
| 2022-07-29 | 9.92 | $9.94 | 100 |
| 2022-07-28 | 9.92 | $9.95 | 700 |
| 2022-07-27 | 9.92 | $9.95 | — |
| 2022-07-26 | 9.91 | $9.95 | 5000 |
| 2022-07-25 | 9.91 | $9.93 | 250600 |
| 2022-07-22 | 9.91 | $9.94 | — |
| 2022-07-21 | 9.91 | $9.94 | — |
| 2022-07-20 | 9.91 | $9.94 | — |
| 2022-07-19 | 9.91 | $9.94 | 3100 |
| 2022-07-18 | 9.90 | $9.89 | — |
| 2022-07-15 | 9.90 | $9.89 | 800 |
| 2022-07-14 | 9.90 | $9.90 | 49900 |
| 2022-07-13 | 9.90 | $9.93 | 40100 |
| 2022-07-12 | 9.90 | $9.89 | 8700 |
| 2022-07-11 | 9.90 | $9.92 | 42900 |
| 2022-07-08 | 9.90 | $9.90 | — |
| 2022-07-07 | 9.90 | $9.90 | 7300 |
| 2022-07-06 | 9.90 | $9.92 | 1300 |
| 2022-07-05 | 9.90 | $9.92 | 8600 |
| 2022-07-01 | 9.89 | $9.89 | 3100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
12.04
2026-04-06
Close Price
$12.00
Vol: 1122
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.89
Average
10.95
Maximum
12.09
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-04-06 | 12.04 | $12.00 | 1122 |
| 2026-03-19 | 12.05 | $12.00 | 1122 |
| 2026-03-09 | 12.05 | $12.00 | 1122 |
| 2026-03-02 | 12.06 | $12.00 | 1122 |
| 2026-02-10 | 12.07 | $12.00 | 1122 |
| 2026-01-30 | 12.07 | $12.00 | 1122 |
| 2025-11-25 | 12.08 | $12.00 | 1122 |
| 2025-07-14 | 12.09 | $12.10 | — |
| 2025-07-11 | 12.09 | $12.10 | — |
| 2025-07-10 | 12.09 | $12.10 | — |
| 2025-07-09 | 12.09 | $12.10 | — |
| 2025-07-08 | 12.09 | $12.10 | — |
| 2025-07-07 | 12.08 | $12.10 | — |
| 2025-07-03 | 12.08 | $12.10 | — |
| 2025-07-02 | 12.08 | $12.10 | — |
| 2025-07-01 | 12.08 | $12.10 | — |
| 2025-06-30 | 12.08 | $12.10 | — |
| 2025-06-27 | 12.07 | $12.10 | — |
| 2025-06-26 | 12.07 | $12.10 | — |
| 2025-06-25 | 12.07 | $12.10 | — |
| 2025-06-24 | 12.07 | $12.10 | — |
| 2025-06-23 | 12.06 | $12.10 | — |
| 2025-06-20 | 12.06 | $12.10 | — |
| 2025-06-18 | 12.05 | $12.10 | — |
| 2025-06-17 | 12.05 | $12.10 | — |
| 2025-06-16 | 12.04 | $12.10 | — |
| 2025-06-13 | 12.04 | $12.10 | — |
| 2025-06-12 | 12.03 | $12.10 | — |
| 2025-05-05 | 12.02 | $12.06 | — |
| 2025-05-02 | 12.02 | $12.06 | — |
| 2025-05-01 | 12.01 | $12.06 | — |
| 2025-04-30 | 12.01 | $12.06 | — |
| 2025-04-29 | 12.00 | $12.06 | — |
| 2025-04-28 | 12.00 | $12.06 | — |
| 2025-04-25 | 11.99 | $12.06 | — |
| 2025-04-24 | 11.98 | $12.06 | — |
| 2025-04-23 | 11.98 | $12.06 | — |
| 2025-04-22 | 11.97 | $12.06 | — |
| 2025-04-21 | 11.96 | $12.06 | 18600 |
| 2025-04-17 | 11.95 | $12.02 | — |
| 2025-04-16 | 11.94 | $12.02 | — |
| 2025-04-15 | 11.93 | $12.02 | — |
| 2025-04-14 | 11.92 | $12.02 | — |
| 2025-04-11 | 11.91 | $12.02 | 77262 |
| 2025-04-10 | 11.90 | $11.00 | 351 |
| 2025-04-09 | 12.00 | $12.00 | 1029 |
| 2025-04-08 | 12.00 | $12.01 | — |
| 2025-04-07 | 11.99 | $12.01 | — |
| 2025-04-04 | 11.99 | $12.01 | — |
| 2025-04-03 | 11.99 | $12.01 | — |
| 2025-04-02 | 11.99 | $12.01 | — |
| 2025-04-01 | 11.99 | $12.01 | — |
| 2025-03-31 | 11.98 | $12.01 | 4 |
| 2025-03-28 | 11.98 | $12.01 | — |
| 2025-03-27 | 11.98 | $12.01 | — |
| 2025-03-26 | 11.97 | $12.01 | — |
| 2025-03-25 | 11.97 | $12.01 | — |
| 2025-03-24 | 11.97 | $12.01 | — |
| 2025-03-21 | 11.96 | $12.01 | 2 |
| 2025-03-20 | 11.96 | $12.01 | — |
| 2025-03-19 | 11.95 | $12.01 | — |
| 2025-03-18 | 11.94 | $12.01 | 222 |
| 2025-03-17 | 11.94 | $11.92 | — |
| 2025-03-14 | 11.94 | $11.92 | — |
| 2025-03-13 | 11.94 | $11.92 | — |
| 2025-03-12 | 11.94 | $11.92 | 1 |
| 2025-03-11 | 11.95 | $11.92 | — |
| 2025-03-10 | 11.95 | $11.92 | 1644 |
| 2025-03-07 | 11.95 | $12.13 | — |
| 2025-03-06 | 11.93 | $12.13 | — |
| 2025-03-05 | 11.91 | $12.13 | 3900 |
| 2025-03-04 | 11.89 | $11.86 | — |
| 2025-03-03 | 11.89 | $11.86 | — |
| 2025-02-28 | 11.90 | $11.86 | — |
| 2025-02-27 | 11.90 | $11.86 | — |
| 2025-02-26 | 11.91 | $11.86 | — |
| 2025-02-25 | 11.91 | $11.86 | — |
| 2025-02-24 | 11.92 | $11.86 | — |
| 2025-02-21 | 11.92 | $11.86 | — |
| 2025-02-20 | 11.93 | $11.86 | 293 |
| 2025-02-19 | 11.93 | $11.97 | — |
| 2025-02-18 | 11.93 | $11.97 | — |
| 2025-02-14 | 11.93 | $11.97 | 600 |
| 2025-02-13 | 11.92 | $11.96 | 326 |
| 2025-02-12 | 11.92 | $11.84 | 900 |
| 2025-02-11 | 11.93 | $11.85 | 504 |
| 2025-02-10 | 11.93 | $11.98 | 1800 |
| 2025-02-07 | 11.93 | $12.10 | — |
| 2025-02-06 | 11.91 | $12.10 | 844 |
| 2025-02-05 | 11.89 | $12.12 | — |
| 2025-02-04 | 11.87 | $12.12 | 300 |
| 2025-02-03 | 11.84 | $11.80 | — |
| 2025-01-31 | 11.84 | $11.80 | 631 |
| 2025-01-30 | 11.85 | $11.87 | — |
| 2025-01-29 | 11.85 | $11.87 | — |
| 2025-01-28 | 11.85 | $11.87 | — |
| 2025-01-27 | 11.84 | $11.87 | 3314 |
| 2025-01-24 | 11.84 | $11.84 | 3703 |
| 2025-01-23 | 11.84 | $11.90 | — |
| 2025-01-22 | 11.83 | $11.90 | 3100 |
| 2025-01-21 | 11.83 | $11.91 | 1400 |
| 2025-01-17 | 11.82 | $11.90 | — |
| 2025-01-16 | 11.81 | $11.90 | 2 |
| 2025-01-15 | 11.80 | $11.90 | 1400 |
| 2025-01-14 | 11.79 | $11.84 | — |
| 2025-01-13 | 11.78 | $11.84 | — |
| 2025-01-10 | 11.78 | $11.84 | — |
| 2025-01-08 | 11.77 | $11.84 | — |
| 2025-01-07 | 11.76 | $11.84 | 8640 |
| 2025-01-06 | 11.75 | $11.79 | — |
| 2025-01-03 | 11.75 | $11.79 | — |
| 2025-01-02 | 11.75 | $11.79 | — |
| 2024-12-31 | 11.74 | $11.79 | — |
| 2024-12-30 | 11.74 | $11.79 | 9100 |
| 2024-12-27 | 11.73 | $11.75 | — |
| 2024-12-26 | 11.73 | $11.75 | — |
| 2024-12-24 | 11.73 | $11.75 | — |
| 2024-12-23 | 11.72 | $11.75 | — |
| 2024-12-20 | 11.72 | $11.75 | — |
| 2024-12-19 | 11.72 | $11.75 | — |
| 2024-12-18 | 11.72 | $11.75 | — |
| 2024-12-17 | 11.71 | $11.75 | — |
| 2024-12-16 | 11.71 | $11.75 | — |
| 2024-12-13 | 11.70 | $11.75 | — |
| 2024-12-12 | 11.70 | $11.75 | — |
| 2024-12-11 | 11.69 | $11.75 | — |
| 2024-12-10 | 11.69 | $11.75 | — |
| 2024-12-09 | 11.68 | $11.75 | — |
| 2024-12-06 | 11.67 | $11.75 | — |
| 2024-12-05 | 11.67 | $11.75 | — |
| 2024-12-04 | 11.66 | $11.75 | — |
| 2024-12-03 | 11.65 | $11.75 | 5955 |
| 2024-12-02 | 11.64 | $11.65 | — |
| 2024-11-29 | 11.64 | $11.65 | — |
| 2024-11-27 | 11.63 | $11.65 | — |
| 2024-11-26 | 11.63 | $11.65 | — |
| 2024-11-25 | 11.63 | $11.65 | — |
| 2024-11-22 | 11.63 | $11.65 | — |
| 2024-11-21 | 11.63 | $11.65 | — |
| 2024-11-20 | 11.62 | $11.65 | — |
| 2024-11-19 | 11.62 | $11.65 | — |
| 2024-11-18 | 11.62 | $11.65 | 235677 |
| 2024-11-15 | 11.61 | $11.64 | — |
| 2024-11-14 | 11.61 | $11.64 | — |
| 2024-11-13 | 11.61 | $11.64 | — |
| 2024-11-12 | 11.61 | $11.64 | — |
| 2024-11-11 | 11.60 | $11.64 | 300 |
| 2024-11-08 | 11.60 | $11.60 | — |
| 2024-11-07 | 11.60 | $11.60 | — |
| 2024-11-06 | 11.60 | $11.60 | — |
| 2024-11-05 | 11.60 | $11.60 | — |
| 2024-11-04 | 11.60 | $11.60 | — |
| 2024-11-01 | 11.60 | $11.60 | — |
| 2024-10-31 | 11.60 | $11.60 | — |
| 2024-10-30 | 11.60 | $11.60 | — |
| 2024-10-29 | 11.59 | $11.60 | — |
| 2024-10-28 | 11.59 | $11.60 | — |
| 2024-10-25 | 11.59 | $11.60 | — |
| 2024-10-24 | 11.59 | $11.60 | — |
| 2024-10-23 | 11.59 | $11.60 | — |
| 2024-10-22 | 11.59 | $11.60 | — |
| 2024-10-21 | 11.59 | $11.60 | — |
| 2024-10-18 | 11.59 | $11.60 | — |
| 2024-10-17 | 11.59 | $11.60 | — |
| 2024-10-16 | 11.59 | $11.60 | — |
| 2024-10-15 | 11.59 | $11.60 | — |
| 2024-10-14 | 11.58 | $11.60 | — |
| 2024-10-11 | 11.58 | $11.60 | — |
| 2024-10-10 | 11.58 | $11.60 | — |
| 2024-10-09 | 11.58 | $11.60 | — |
| 2024-10-08 | 11.58 | $11.60 | — |
| 2024-10-07 | 11.57 | $11.60 | — |
| 2024-10-04 | 11.57 | $11.60 | — |
| 2024-10-03 | 11.57 | $11.60 | — |
| 2024-10-02 | 11.57 | $11.60 | — |
| 2024-10-01 | 11.56 | $11.60 | — |
| 2024-09-30 | 11.56 | $11.60 | — |
| 2024-09-27 | 11.55 | $11.60 | 99900 |
| 2024-09-26 | 11.55 | $11.55 | — |
| 2024-09-25 | 11.55 | $11.55 | — |
| 2024-09-24 | 11.55 | $11.55 | — |
| 2024-09-23 | 11.55 | $11.55 | — |
| 2024-09-20 | 11.55 | $11.55 | — |
| 2024-09-19 | 11.55 | $11.55 | — |
| 2024-09-18 | 11.55 | $11.55 | — |
| 2024-09-17 | 11.55 | $11.55 | — |
| 2024-09-16 | 11.55 | $11.55 | — |
| 2024-09-13 | 11.55 | $11.55 | — |
| 2024-09-12 | 11.55 | $11.55 | — |
| 2024-09-11 | 11.55 | $11.55 | — |
| 2024-09-10 | 11.55 | $11.55 | 125000 |
| 2024-09-09 | 11.55 | $11.55 | — |
| 2024-09-06 | 11.55 | $11.55 | — |
| 2024-09-05 | 11.55 | $11.55 | — |
| 2024-09-04 | 11.55 | $11.55 | — |
| 2024-09-03 | 11.55 | $11.55 | — |
| 2024-08-30 | 11.55 | $11.55 | — |
| 2024-08-29 | 11.55 | $11.55 | — |
| 2024-08-28 | 11.54 | $11.55 | 11 |
| 2024-08-27 | 11.54 | $11.55 | — |
| 2024-08-26 | 11.54 | $11.55 | — |
| 2024-08-23 | 11.54 | $11.55 | — |
| 2024-08-22 | 11.54 | $11.55 | — |
| 2024-08-21 | 11.54 | $11.55 | — |
| 2024-08-20 | 11.54 | $11.55 | — |
| 2024-08-19 | 11.54 | $11.55 | 1 |
| 2024-08-16 | 11.54 | $11.55 | 100 |
| 2024-08-15 | 11.54 | $11.55 | — |
| 2024-08-14 | 11.54 | $11.55 | — |
| 2024-08-13 | 11.53 | $11.55 | — |
| 2024-08-12 | 11.53 | $11.55 | 2606 |
| 2024-08-09 | 11.53 | $11.55 | 215 |
| 2024-08-08 | 11.53 | $11.56 | — |
| 2024-08-07 | 11.52 | $11.56 | 4330 |
| 2024-08-06 | 11.52 | $11.55 | — |
| 2024-08-05 | 11.52 | $11.55 | 2700 |
| 2024-08-02 | 11.51 | $11.54 | 15300 |
| 2024-08-01 | 11.51 | $11.54 | — |
| 2024-07-31 | 11.51 | $11.54 | — |
| 2024-07-30 | 11.51 | $11.54 | — |
| 2024-07-29 | 11.50 | $11.54 | — |
| 2024-07-26 | 11.50 | $11.54 | — |
| 2024-07-25 | 11.49 | $11.54 | — |
| 2024-07-24 | 11.49 | $11.54 | 1100 |
| 2024-07-23 | 11.48 | $11.53 | — |
| 2024-07-18 | 11.48 | $11.53 | 3 |
| 2024-07-15 | 11.47 | $11.53 | 2 |
| 2024-07-10 | 11.47 | $11.53 | 51900 |
| 2024-07-08 | 11.46 | $11.53 | 449 |
| 2024-07-02 | 11.45 | $11.53 | 5504 |
| 2024-07-01 | 11.45 | $11.49 | 233946 |
| 2024-06-20 | 11.44 | $11.49 | 204 |
| 2024-06-18 | 11.44 | $11.55 | 2347 |
| 2024-06-14 | 11.42 | $11.50 | 219 |
| 2024-06-11 | 11.42 | $11.49 | 1604 |
| 2024-06-10 | 11.41 | $11.50 | 73223 |
| 2024-06-06 | 11.40 | $11.49 | 1404 |
| 2024-06-04 | 11.39 | $11.50 | 120 |
| 2024-06-03 | 11.38 | $11.46 | 5003 |
| 2024-05-30 | 11.37 | $11.45 | 10002 |
| 2024-05-29 | 11.36 | $11.43 | 10073 |
| 2024-05-28 | 11.35 | $11.44 | 1302 |
| 2024-05-23 | 11.34 | $11.44 | 615 |
| 2024-05-21 | 11.33 | $11.44 | 1026 |
| 2024-05-14 | 11.32 | $11.39 | 201 |
| 2024-05-13 | 11.32 | $11.34 | 111 |
| 2024-05-09 | 11.31 | $11.34 | 116 |
| 2024-05-08 | 11.31 | $11.35 | 105 |
| 2024-05-06 | 11.31 | $11.34 | 103 |
| 2024-05-03 | 11.30 | $11.33 | 101 |
| 2024-05-01 | 11.30 | $11.33 | 100 |
| 2024-04-23 | 11.30 | $11.38 | 3155 |
| 2024-04-22 | 11.29 | $11.35 | 107914 |
| 2024-04-17 | 11.28 | $11.33 | 369 |
| 2024-04-16 | 11.28 | $11.40 | 10034 |
| 2024-04-15 | 11.27 | $11.44 | 28432 |
| 2024-04-11 | 11.25 | $11.30 | 53715 |
| 2024-04-10 | 11.24 | $11.32 | 13779 |
| 2024-04-09 | 11.23 | $11.30 | 315 |
| 2024-04-08 | 11.23 | $11.30 | 110 |
| 2024-04-04 | 11.22 | $11.28 | 84208 |
| 2024-04-03 | 11.21 | $11.25 | 600 |
| 2024-04-02 | 11.21 | $11.24 | 300 |
| 2024-04-01 | 11.21 | $11.24 | 3871 |
| 2024-03-27 | 11.20 | $11.23 | 25000 |
| 2024-03-26 | 11.20 | $11.23 | 49512 |
| 2024-03-25 | 11.20 | $11.23 | 303 |
| 2024-03-21 | 11.19 | $11.23 | 22371 |
| 2024-03-15 | 11.19 | $11.23 | 5018 |
| 2024-03-11 | 11.18 | $11.23 | 2000 |
| 2024-03-06 | 11.18 | $11.20 | 203920 |
| 2024-02-27 | 11.18 | $11.20 | 12707 |
| 2024-02-26 | 11.17 | $11.20 | 63400 |
| 2024-02-23 | 11.17 | $11.20 | 3702 |
| 2024-02-22 | 11.17 | $11.17 | — |
| 2024-02-21 | 11.17 | $11.17 | — |
| 2024-02-20 | 11.17 | $11.17 | — |
| 2024-02-16 | 11.17 | $11.17 | — |
| 2024-02-15 | 11.17 | $11.17 | — |
| 2024-02-14 | 11.17 | $11.17 | 31200 |
| 2024-02-13 | 11.17 | $11.17 | 19525 |
| 2024-02-12 | 11.17 | $11.17 | 5100 |
| 2024-02-09 | 11.17 | $11.16 | 103 |
| 2024-02-08 | 11.17 | $11.16 | 100 |
| 2024-02-07 | 11.17 | $11.16 | — |
| 2024-02-06 | 11.17 | $11.16 | — |
| 2024-02-05 | 11.17 | $11.16 | — |
| 2024-02-02 | 11.17 | $11.16 | — |
| 2024-02-01 | 11.17 | $11.16 | — |
| 2024-01-31 | 11.17 | $11.16 | 1204 |
| 2024-01-30 | 11.17 | $11.17 | — |
| 2024-01-29 | 11.17 | $11.17 | 891 |
| 2024-01-26 | 11.17 | $11.15 | 100174 |
| 2024-01-25 | 11.17 | $11.19 | — |
| 2024-01-24 | 11.17 | $11.19 | 208 |
| 2024-01-23 | 11.17 | $11.60 | 208 |
| 2024-01-22 | 11.13 | $11.16 | 1509 |
| 2024-01-19 | 11.12 | $11.19 | — |
| 2024-01-18 | 11.11 | $11.19 | 10026 |
| 2024-01-17 | 11.11 | $11.20 | 16617 |
| 2024-01-16 | 11.10 | $11.15 | 8428 |
| 2024-01-12 | 11.09 | $11.16 | 30454 |
| 2024-01-11 | 11.08 | $11.10 | 1679 |
| 2024-01-10 | 11.08 | $11.10 | 21864 |
| 2024-01-09 | 11.08 | $11.10 | 38930 |
| 2024-01-08 | 11.08 | $11.13 | 10962 |
| 2024-01-05 | 11.07 | $11.14 | 21313 |
| 2024-01-04 | 11.06 | $11.14 | 22916 |
| 2024-01-03 | 11.06 | $11.14 | 168242 |
| 2024-01-02 | 11.05 | $11.11 | 9832 |
| 2023-12-29 | 11.04 | $11.01 | — |
| 2023-12-28 | 11.05 | $11.01 | 1226 |
| 2023-12-27 | 11.05 | $11.00 | 1202 |
| 2023-12-26 | 11.05 | $11.20 | 7406 |
| 2023-12-22 | 11.04 | $11.00 | 603 |
| 2023-12-21 | 11.04 | $11.12 | 7479 |
| 2023-12-20 | 11.03 | $11.10 | 14459 |
| 2023-12-19 | 11.03 | $11.12 | 2600 |
| 2023-12-18 | 11.02 | $11.05 | 16527 |
| 2023-12-15 | 11.01 | $11.11 | 16201 |
| 2023-12-14 | 11.00 | $11.07 | 6306 |
| 2023-12-13 | 11.00 | $11.07 | 6966 |
| 2023-12-12 | 10.99 | $11.03 | 62940 |
| 2023-12-11 | 10.99 | $11.03 | 37000 |
| 2023-12-08 | 10.98 | $11.05 | 6203 |
| 2023-12-07 | 10.97 | $10.99 | 14816 |
| 2023-12-06 | 10.97 | $10.99 | — |
| 2023-12-05 | 10.97 | $10.99 | — |
| 2023-12-04 | 10.97 | $10.99 | 1000 |
| 2023-12-01 | 10.97 | $10.99 | 6382 |
| 2023-11-30 | 10.96 | $10.99 | 308538 |
| 2023-11-29 | 10.96 | $11.00 | 101 |
| 2023-11-28 | 10.96 | $10.99 | 119 |
| 2023-11-27 | 10.95 | $10.96 | — |
| 2023-11-24 | 10.95 | $10.96 | — |
| 2023-11-22 | 10.95 | $10.96 | — |
| 2023-11-21 | 10.95 | $10.96 | — |
| 2023-11-20 | 10.95 | $10.96 | — |
| 2023-11-17 | 10.95 | $10.96 | 200 |
| 2023-11-16 | 10.95 | $10.98 | — |
| 2023-11-15 | 10.94 | $10.98 | — |
| 2023-11-14 | 10.94 | $10.98 | — |
| 2023-11-13 | 10.93 | $10.98 | 8019 |
| 2023-11-10 | 10.93 | $10.96 | — |
| 2023-11-09 | 10.93 | $10.96 | — |
| 2023-11-08 | 10.92 | $10.96 | 6018 |
| 2023-11-07 | 10.92 | $10.95 | 2028 |
| 2023-11-06 | 10.91 | $10.95 | 5700 |
| 2023-11-03 | 10.91 | $10.94 | 7588 |
| 2023-11-02 | 10.91 | $10.92 | — |
| 2023-11-01 | 10.91 | $10.92 | — |
| 2023-10-31 | 10.91 | $10.92 | 504 |
| 2023-10-30 | 10.90 | $10.90 | — |
| 2023-10-27 | 10.90 | $10.90 | — |
| 2023-10-26 | 10.90 | $10.90 | — |
| 2023-10-25 | 10.91 | $10.90 | — |
| 2023-10-24 | 10.91 | $10.90 | — |
| 2023-10-23 | 10.91 | $10.90 | — |
| 2023-10-20 | 10.91 | $10.90 | 128 |
| 2023-10-19 | 10.91 | $10.91 | — |
| 2023-10-18 | 10.91 | $10.91 | 100 |
| 2023-10-17 | 10.91 | $10.91 | 101 |
| 2023-10-16 | 10.91 | $10.90 | 101 |
| 2023-10-13 | 10.91 | $10.95 | — |
| 2023-10-12 | 10.90 | $10.95 | — |
| 2023-10-11 | 10.90 | $10.95 | — |
| 2023-10-10 | 10.89 | $10.95 | — |
| 2023-10-09 | 10.89 | $10.95 | — |
| 2023-10-06 | 10.88 | $10.95 | 202 |
| 2023-10-05 | 10.87 | $10.95 | 202 |
| 2023-10-04 | 10.87 | $10.93 | 251 |
| 2023-10-03 | 10.86 | $10.92 | — |
| 2023-10-02 | 10.85 | $10.92 | — |
| 2023-09-29 | 10.85 | $10.92 | — |
| 2023-09-28 | 10.84 | $10.92 | — |
| 2023-09-27 | 10.83 | $10.92 | — |
| 2023-09-26 | 10.82 | $10.92 | 3602 |
| 2023-09-25 | 10.81 | $10.88 | — |
| 2023-09-22 | 10.80 | $10.88 | 6723 |
| 2023-09-21 | 10.79 | $10.85 | — |
| 2023-09-20 | 10.79 | $10.85 | — |
| 2023-09-19 | 10.78 | $10.85 | — |
| 2023-09-18 | 10.77 | $10.85 | — |
| 2023-09-15 | 10.76 | $10.85 | — |
| 2023-09-14 | 10.76 | $10.85 | — |
| 2023-09-13 | 10.75 | $10.85 | 16557 |
| 2023-09-12 | 10.74 | $10.80 | 102 |
| 2023-09-11 | 10.73 | $10.80 | 102 |
| 2023-09-08 | 10.72 | $10.74 | — |
| 2023-09-07 | 10.72 | $10.74 | — |
| 2023-09-06 | 10.72 | $10.74 | — |
| 2023-09-05 | 10.71 | $10.74 | — |
| 2023-09-01 | 10.71 | $10.74 | — |
| 2023-08-31 | 10.71 | $10.74 | — |
| 2023-08-30 | 10.70 | $10.74 | 105 |
| 2023-08-29 | 10.70 | $10.72 | — |
| 2023-08-28 | 10.70 | $10.72 | — |
| 2023-08-25 | 10.70 | $10.72 | — |
| 2023-08-24 | 10.69 | $10.72 | 5577 |
| 2023-08-23 | 10.69 | $10.73 | — |
| 2023-08-22 | 10.69 | $10.73 | 1000 |
| 2023-08-21 | 10.68 | $10.72 | 100 |
| 2023-08-18 | 10.68 | $10.72 | 100 |
| 2023-08-17 | 10.67 | $10.72 | 5394 |
| 2023-08-16 | 10.67 | $10.70 | — |
| 2023-08-15 | 10.67 | $10.70 | 1000 |
| 2023-08-14 | 10.66 | $10.68 | 1033 |
| 2023-08-11 | 10.66 | $10.67 | — |
| 2023-08-10 | 10.66 | $10.67 | 100 |
| 2023-08-09 | 10.66 | $10.67 | 107 |
| 2023-08-08 | 10.66 | $10.67 | 132 |
| 2023-08-07 | 10.66 | $10.67 | — |
| 2023-08-04 | 10.66 | $10.67 | 100 |
| 2023-08-03 | 10.65 | $10.68 | 100 |
| 2023-08-02 | 10.65 | $10.68 | — |
| 2023-08-01 | 10.65 | $10.68 | — |
| 2023-07-31 | 10.65 | $10.68 | — |
| 2023-07-28 | 10.64 | $10.68 | — |
| 2023-07-27 | 10.64 | $10.68 | 200 |
| 2023-07-26 | 10.63 | $10.64 | — |
| 2023-07-25 | 10.63 | $10.64 | — |
| 2023-07-24 | 10.63 | $10.64 | — |
| 2023-07-21 | 10.63 | $10.64 | — |
| 2023-07-20 | 10.63 | $10.64 | 3300 |
| 2023-07-19 | 10.63 | $10.59 | 100 |
| 2023-07-18 | 10.63 | $10.62 | — |
| 2023-07-17 | 10.64 | $10.62 | — |
| 2023-07-14 | 10.64 | $10.62 | — |
| 2023-07-13 | 10.64 | $10.62 | — |
| 2023-07-12 | 10.64 | $10.62 | — |
| 2023-07-11 | 10.64 | $10.62 | 400 |
| 2023-07-10 | 10.65 | $10.68 | 100 |
| 2023-07-07 | 10.64 | $10.68 | — |
| 2023-07-06 | 10.64 | $10.68 | — |
| 2023-07-05 | 10.63 | $10.68 | — |
| 2023-07-03 | 10.63 | $10.68 | — |
| 2023-06-30 | 10.62 | $10.68 | 7000 |
| 2023-06-29 | 10.62 | $10.66 | 400 |
| 2023-06-28 | 10.61 | $10.60 | 25100 |
| 2023-06-27 | 10.61 | $10.64 | 100 |
| 2023-06-26 | 10.61 | $10.64 | — |
| 2023-06-23 | 10.61 | $10.64 | — |
| 2023-06-22 | 10.60 | $10.64 | — |
| 2023-06-21 | 10.60 | $10.64 | — |
| 2023-06-20 | 10.60 | $10.64 | 800 |
| 2023-06-16 | 10.59 | $10.60 | — |
| 2023-06-15 | 10.59 | $10.60 | — |
| 2023-06-14 | 10.59 | $10.60 | — |
| 2023-06-13 | 10.59 | $10.60 | — |
| 2023-06-12 | 10.59 | $10.60 | 1000 |
| 2023-06-09 | 10.59 | $10.60 | — |
| 2023-06-08 | 10.59 | $10.60 | — |
| 2023-06-07 | 10.58 | $10.60 | — |
| 2023-06-06 | 10.58 | $10.60 | — |
| 2023-06-05 | 10.58 | $10.60 | 4800 |
| 2023-06-02 | 10.58 | $10.63 | 800 |
| 2023-06-01 | 10.57 | $10.61 | 600 |
| 2023-05-31 | 10.57 | $10.61 | 54400 |
| 2023-05-30 | 10.56 | $10.66 | 1000 |
| 2023-05-26 | 10.55 | $10.59 | 2600 |
| 2023-05-25 | 10.55 | $10.57 | 1400 |
| 2023-05-24 | 10.55 | $10.57 | 500 |
| 2023-05-23 | 10.55 | $10.57 | 200 |
| 2023-05-22 | 10.54 | $10.56 | 500 |
| 2023-05-19 | 10.54 | $10.51 | 100 |
| 2023-05-18 | 10.55 | $10.65 | — |
| 2023-05-17 | 10.54 | $10.65 | 600 |
| 2023-05-16 | 10.52 | $10.54 | 700 |
| 2023-05-15 | 10.52 | $10.58 | — |
| 2023-05-12 | 10.52 | $10.58 | — |
| 2023-05-11 | 10.51 | $10.58 | 31300 |
| 2023-05-10 | 10.50 | $10.54 | — |
| 2023-05-09 | 10.50 | $10.54 | 600 |
| 2023-05-08 | 10.49 | $10.46 | — |
| 2023-05-05 | 10.50 | $10.46 | — |
| 2023-05-04 | 10.50 | $10.46 | 471800 |
| 2023-05-03 | 10.50 | $10.43 | — |
| 2023-05-02 | 10.51 | $10.43 | — |
| 2023-05-01 | 10.52 | $10.43 | 7500 |
| 2023-04-28 | 10.53 | $11.50 | 200 |
| 2023-04-27 | 10.43 | $10.69 | 200 |
| 2023-04-26 | 10.40 | $10.41 | 3500 |
| 2023-04-25 | 10.40 | $10.44 | 2800 |
| 2023-04-24 | 10.39 | $10.42 | 3200 |
| 2023-04-21 | 10.39 | $10.40 | 4000 |
| 2023-04-20 | 10.39 | $10.43 | 2400 |
| 2023-04-19 | 10.39 | $10.44 | 900 |
| 2023-04-18 | 10.38 | $10.40 | 700 |
| 2023-04-17 | 10.38 | $10.40 | — |
| 2023-04-14 | 10.37 | $10.40 | 29300 |
| 2023-04-13 | 10.37 | $10.42 | 713200 |
| 2023-04-12 | 10.37 | $10.41 | 10700 |
| 2023-04-11 | 10.36 | $10.39 | 1000 |
| 2023-04-10 | 10.36 | $10.38 | 300 |
| 2023-04-06 | 10.36 | $10.38 | 8800 |
| 2023-04-05 | 10.36 | $10.38 | 28600 |
| 2023-04-04 | 10.35 | $10.37 | 7300 |
| 2023-04-03 | 10.35 | $10.37 | 9400 |
| 2023-03-31 | 10.35 | $10.37 | 8900 |
| 2023-03-30 | 10.35 | $10.37 | 9300 |
| 2023-03-29 | 10.34 | $10.37 | 10000 |
| 2023-03-28 | 10.34 | $10.36 | 37600 |
| 2023-03-27 | 10.34 | $10.36 | 48000 |
| 2023-03-24 | 10.34 | $10.36 | 10800 |
| 2023-03-23 | 10.33 | $10.35 | 16000 |
| 2023-03-22 | 10.33 | $10.36 | 13300 |
| 2023-03-21 | 10.33 | $10.35 | 33000 |
| 2023-03-20 | 10.33 | $10.35 | 29500 |
| 2023-03-17 | 10.33 | $10.34 | 44200 |
| 2023-03-16 | 10.32 | $10.34 | 15400 |
| 2023-03-15 | 10.32 | $10.35 | 17400 |
| 2023-03-14 | 10.32 | $10.35 | 18400 |
| 2023-03-13 | 10.32 | $10.34 | 287500 |
| 2023-03-10 | 10.31 | $10.34 | 12500 |
| 2023-03-09 | 10.31 | $10.36 | 410700 |
| 2023-03-08 | 10.31 | $10.34 | 14200 |
| 2023-03-07 | 10.30 | $10.35 | 7000 |
| 2023-03-06 | 10.30 | $10.33 | 6700 |
| 2023-03-03 | 10.29 | $10.33 | 6700 |
| 2023-03-02 | 10.29 | $10.32 | 6900 |
| 2023-03-01 | 10.29 | $10.33 | 2800 |
| 2023-02-28 | 10.28 | $10.32 | 2000 |
| 2023-02-27 | 10.28 | $10.32 | 1900 |
| 2023-02-24 | 10.27 | $10.31 | 2200 |
| 2023-02-23 | 10.27 | $10.31 | 4100 |
| 2023-02-22 | 10.27 | $10.31 | 2200 |
| 2023-02-21 | 10.26 | $10.31 | 3000 |
| 2023-02-17 | 10.26 | $10.30 | 2700 |
| 2023-02-16 | 10.25 | $10.31 | 7700 |
| 2023-02-15 | 10.25 | $10.30 | 101700 |
| 2023-02-14 | 10.24 | $10.29 | 800 |
| 2023-02-13 | 10.23 | $10.32 | 1100 |
| 2023-02-10 | 10.23 | $10.28 | 700 |
| 2023-02-09 | 10.22 | $10.28 | 700 |
| 2023-02-08 | 10.21 | $10.23 | 100 |
| 2023-02-07 | 10.21 | $10.21 | 100 |
| 2023-02-06 | 10.21 | $10.26 | 200 |
| 2023-02-03 | 10.21 | $10.20 | 200 |
| 2023-02-02 | 10.21 | $10.20 | 200 |
| 2023-02-01 | 10.21 | $10.26 | 200 |
| 2023-01-31 | 10.20 | $10.26 | 500 |
| 2023-01-30 | 10.20 | $10.26 | 200 |
| 2023-01-27 | 10.19 | $10.20 | 200 |
| 2023-01-26 | 10.19 | $10.25 | 200 |
| 2023-01-25 | 10.18 | $10.25 | 200 |
| 2023-01-24 | 10.18 | $10.25 | 1800 |
| 2023-01-23 | 10.17 | $10.21 | 1800 |
| 2023-01-20 | 10.17 | $10.20 | 200 |
| 2023-01-19 | 10.16 | $10.23 | 3400 |
| 2023-01-18 | 10.15 | $10.10 | — |
| 2023-01-17 | 10.16 | $10.10 | — |
| 2023-01-13 | 10.17 | $10.10 | — |
| 2023-01-12 | 10.17 | $10.10 | — |
| 2023-01-11 | 10.18 | $10.10 | 100 |
| 2023-01-10 | 10.19 | $10.21 | 300 |
| 2023-01-09 | 10.19 | $10.20 | 100 |
| 2023-01-06 | 10.19 | $10.21 | 200 |
| 2023-01-05 | 10.18 | $10.20 | 200 |
| 2023-01-04 | 10.18 | $10.20 | 200 |
| 2023-01-03 | 10.18 | $10.25 | 600 |
| 2022-12-30 | 10.17 | $10.24 | 3200 |
| 2022-12-29 | 10.17 | $10.17 | — |
| 2022-12-28 | 10.16 | $10.17 | — |
| 2022-12-27 | 10.16 | $10.17 | — |
| 2022-12-23 | 10.16 | $10.17 | — |
| 2022-12-22 | 10.16 | $10.17 | — |
| 2022-12-21 | 10.16 | $10.17 | — |
| 2022-12-20 | 10.16 | $10.17 | 400 |
| 2022-12-19 | 10.16 | $10.20 | — |
| 2022-12-16 | 10.16 | $10.20 | — |
| 2022-12-15 | 10.15 | $10.20 | — |
| 2022-12-14 | 10.15 | $10.20 | — |
| 2022-12-13 | 10.14 | $10.20 | — |
| 2022-12-12 | 10.13 | $10.20 | 600 |
| 2022-12-09 | 10.13 | $10.17 | 6600 |
| 2022-12-08 | 10.12 | $10.16 | — |
| 2022-12-07 | 10.12 | $10.16 | 200 |
| 2022-12-06 | 10.11 | $10.13 | — |
| 2022-12-05 | 10.11 | $10.13 | — |
| 2022-12-02 | 10.11 | $10.13 | — |
| 2022-12-01 | 10.11 | $10.13 | — |
| 2022-11-30 | 10.11 | $10.13 | — |
| 2022-11-29 | 10.10 | $10.13 | 19600 |
| 2022-11-28 | 10.10 | $10.12 | — |
| 2022-11-25 | 10.10 | $10.12 | — |
| 2022-11-23 | 10.10 | $10.12 | — |
| 2022-11-22 | 10.10 | $10.12 | — |
| 2022-11-21 | 10.09 | $10.12 | 100 |
| 2022-11-18 | 10.09 | $10.12 | 100 |
| 2022-11-17 | 10.09 | $10.12 | — |
| 2022-11-16 | 10.08 | $10.12 | — |
| 2022-11-15 | 10.08 | $10.12 | — |
| 2022-11-14 | 10.08 | $10.12 | 100 |
| 2022-11-11 | 10.07 | $10.12 | — |
| 2022-11-10 | 10.07 | $10.12 | — |
| 2022-11-09 | 10.06 | $10.12 | — |
| 2022-11-08 | 10.05 | $10.12 | 500 |
| 2022-11-07 | 10.05 | $10.09 | 2300 |
| 2022-11-04 | 10.04 | $10.06 | — |
| 2022-11-03 | 10.04 | $10.06 | — |
| 2022-11-02 | 10.04 | $10.06 | — |
| 2022-11-01 | 10.04 | $10.06 | — |
| 2022-10-31 | 10.03 | $10.06 | — |
| 2022-10-28 | 10.03 | $10.06 | 5400 |
| 2022-10-27 | 10.03 | $10.05 | — |
| 2022-10-26 | 10.02 | $10.05 | 1100 |
| 2022-10-25 | 10.02 | $10.06 | 1000 |
| 2022-10-24 | 10.02 | $10.03 | — |
| 2022-10-21 | 10.02 | $10.03 | 4000 |
| 2022-10-20 | 10.01 | $10.03 | — |
| 2022-10-19 | 10.01 | $10.03 | — |
| 2022-10-18 | 10.01 | $10.03 | — |
| 2022-10-17 | 10.01 | $10.03 | 25000 |
| 2022-10-14 | 10.01 | $10.02 | — |
| 2022-10-13 | 10.01 | $10.02 | — |
| 2022-10-12 | 10.00 | $10.02 | — |
| 2022-10-11 | 10.00 | $10.02 | — |
| 2022-10-10 | 10.00 | $10.02 | 2100 |
| 2022-10-07 | 10.00 | $10.01 | — |
| 2022-10-06 | 10.00 | $10.01 | 6300 |
| 2022-10-05 | 10.00 | $10.01 | 34400 |
| 2022-10-04 | 9.99 | $9.99 | — |
| 2022-10-03 | 10.00 | $9.99 | 40200 |
| 2022-09-30 | 10.00 | $9.99 | — |
| 2022-09-29 | 10.00 | $9.99 | — |
| 2022-09-28 | 10.00 | $9.99 | 50000 |
| 2022-09-27 | 10.00 | $10.00 | 20000 |
| 2022-09-26 | 10.00 | $10.00 | — |
| 2022-09-23 | 10.00 | $10.00 | 51700 |
| 2022-09-22 | 10.00 | $10.00 | 31000 |
| 2022-09-21 | 10.00 | $10.00 | — |
| 2022-09-20 | 10.00 | $10.00 | 500 |
| 2022-09-19 | 10.00 | $10.00 | 500 |
| 2022-09-16 | 9.99 | $10.00 | 500 |
| 2022-09-15 | 9.99 | $10.03 | — |
| 2022-09-14 | 9.99 | $10.03 | 4900 |
| 2022-09-13 | 9.99 | $10.02 | 100 |
| 2022-09-12 | 9.98 | $10.02 | 3100 |
| 2022-09-09 | 9.98 | $10.00 | 15400 |
| 2022-09-08 | 9.98 | $10.00 | 25200 |
| 2022-09-07 | 9.97 | $9.98 | — |
| 2022-09-06 | 9.97 | $9.98 | 15000 |
| 2022-09-02 | 9.97 | $10.01 | — |
| 2022-09-01 | 9.97 | $10.01 | 10100 |
| 2022-08-31 | 9.96 | $9.98 | 14900 |
| 2022-08-30 | 9.96 | $9.97 | — |
| 2022-08-29 | 9.96 | $9.97 | 25000 |
| 2022-08-26 | 9.96 | $9.98 | — |
| 2022-08-25 | 9.96 | $9.98 | — |
| 2022-08-24 | 9.96 | $9.98 | 400 |
| 2022-08-23 | 9.96 | $9.99 | 1000 |
| 2022-08-22 | 9.95 | $9.97 | — |
| 2022-08-19 | 9.95 | $9.97 | — |
| 2022-08-18 | 9.95 | $9.97 | 43600 |
| 2022-08-17 | 9.95 | $9.96 | 250100 |
| 2022-08-16 | 9.94 | $9.96 | — |
| 2022-08-15 | 9.94 | $9.96 | 183400 |
| 2022-08-12 | 9.94 | $9.95 | — |
| 2022-08-11 | 9.94 | $9.95 | 100 |
| 2022-08-10 | 9.94 | $9.95 | — |
| 2022-08-09 | 9.94 | $9.95 | 38600 |
| 2022-08-08 | 9.94 | $9.95 | — |
| 2022-08-05 | 9.93 | $9.95 | 600 |
| 2022-08-04 | 9.93 | $9.95 | — |
| 2022-08-03 | 9.93 | $9.95 | 16800 |
| 2022-08-02 | 9.93 | $9.95 | 15500 |
| 2022-08-01 | 9.93 | $9.94 | — |
| 2022-07-29 | 9.92 | $9.94 | 100 |
| 2022-07-28 | 9.92 | $9.95 | 700 |
| 2022-07-27 | 9.92 | $9.95 | — |
| 2022-07-26 | 9.92 | $9.95 | 5000 |
| 2022-07-25 | 9.91 | $9.93 | 250600 |
| 2022-07-22 | 9.91 | $9.94 | — |
| 2022-07-21 | 9.91 | $9.94 | — |
| 2022-07-20 | 9.91 | $9.94 | — |
| 2022-07-19 | 9.90 | $9.94 | 3100 |
| 2022-07-18 | 9.90 | $9.89 | — |
| 2022-07-15 | 9.90 | $9.89 | 800 |
| 2022-07-14 | 9.90 | $9.90 | 49900 |
| 2022-07-13 | 9.90 | $9.93 | 40100 |
| 2022-07-12 | 9.90 | $9.89 | 8700 |
| 2022-07-11 | 9.90 | $9.92 | 42900 |
| 2022-07-08 | 9.89 | $9.90 | — |
| 2022-07-07 | 9.89 | $9.90 | 7300 |
| 2022-07-06 | 9.89 | $9.92 | 1300 |
| 2022-07-05 | 9.89 | $9.92 | 8600 |
| 2022-07-01 | 9.89 | $9.89 | 3100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
12.04
2026-04-06
Close Price
$12.00
Vol: 1122
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.90
Average
10.96
Maximum
12.10
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-04-06 | 12.04 | $12.00 | 1122 |
| 2026-03-19 | 12.05 | $12.00 | 1122 |
| 2026-03-09 | 12.06 | $12.00 | 1122 |
| 2026-03-02 | 12.06 | $12.00 | 1122 |
| 2026-02-10 | 12.07 | $12.00 | 1122 |
| 2026-01-30 | 12.08 | $12.00 | 1122 |
| 2025-11-25 | 12.09 | $12.00 | 1122 |
| 2025-07-14 | 12.10 | $12.10 | — |
| 2025-07-11 | 12.10 | $12.10 | — |
| 2025-07-10 | 12.10 | $12.10 | — |
| 2025-07-09 | 12.10 | $12.10 | — |
| 2025-07-08 | 12.10 | $12.10 | — |
| 2025-07-07 | 12.10 | $12.10 | — |
| 2025-07-03 | 12.10 | $12.10 | — |
| 2025-07-02 | 12.10 | $12.10 | — |
| 2025-07-01 | 12.09 | $12.10 | — |
| 2025-06-30 | 12.09 | $12.10 | — |
| 2025-06-27 | 12.09 | $12.10 | — |
| 2025-06-26 | 12.09 | $12.10 | — |
| 2025-06-25 | 12.09 | $12.10 | — |
| 2025-06-24 | 12.09 | $12.10 | — |
| 2025-06-23 | 12.08 | $12.10 | — |
| 2025-06-20 | 12.08 | $12.10 | — |
| 2025-06-18 | 12.08 | $12.10 | — |
| 2025-06-17 | 12.07 | $12.10 | — |
| 2025-06-16 | 12.06 | $12.10 | — |
| 2025-06-13 | 12.05 | $12.10 | — |
| 2025-06-12 | 12.04 | $12.10 | — |
| 2025-05-05 | 12.03 | $12.06 | — |
| 2025-05-02 | 12.02 | $12.06 | — |
| 2025-05-01 | 12.02 | $12.06 | — |
| 2025-04-30 | 12.01 | $12.06 | — |
| 2025-04-29 | 12.00 | $12.06 | — |
| 2025-04-28 | 11.99 | $12.06 | — |
| 2025-04-25 | 11.99 | $12.06 | — |
| 2025-04-24 | 11.98 | $12.06 | — |
| 2025-04-23 | 11.97 | $12.06 | — |
| 2025-04-22 | 11.96 | $12.06 | — |
| 2025-04-21 | 11.95 | $12.06 | 18600 |
| 2025-04-17 | 11.94 | $12.02 | — |
| 2025-04-16 | 11.94 | $12.02 | — |
| 2025-04-15 | 11.93 | $12.02 | — |
| 2025-04-14 | 11.92 | $12.02 | — |
| 2025-04-11 | 11.92 | $12.02 | 77262 |
| 2025-04-10 | 11.91 | $11.00 | 351 |
| 2025-04-09 | 12.01 | $12.00 | 1029 |
| 2025-04-08 | 12.01 | $12.01 | — |
| 2025-04-07 | 12.00 | $12.01 | — |
| 2025-04-04 | 12.00 | $12.01 | — |
| 2025-04-03 | 12.00 | $12.01 | — |
| 2025-04-02 | 12.00 | $12.01 | — |
| 2025-04-01 | 12.00 | $12.01 | — |
| 2025-03-31 | 12.00 | $12.01 | 4 |
| 2025-03-28 | 11.99 | $12.01 | — |
| 2025-03-27 | 11.99 | $12.01 | — |
| 2025-03-26 | 11.99 | $12.01 | — |
| 2025-03-25 | 11.98 | $12.01 | — |
| 2025-03-24 | 11.98 | $12.01 | — |
| 2025-03-21 | 11.97 | $12.01 | 2 |
| 2025-03-20 | 11.96 | $12.01 | — |
| 2025-03-19 | 11.96 | $12.01 | — |
| 2025-03-18 | 11.95 | $12.01 | 222 |
| 2025-03-17 | 11.94 | $11.92 | — |
| 2025-03-14 | 11.94 | $11.92 | — |
| 2025-03-13 | 11.94 | $11.92 | — |
| 2025-03-12 | 11.95 | $11.92 | 1 |
| 2025-03-11 | 11.95 | $11.92 | — |
| 2025-03-10 | 11.95 | $11.92 | 1644 |
| 2025-03-07 | 11.95 | $12.13 | — |
| 2025-03-06 | 11.93 | $12.13 | — |
| 2025-03-05 | 11.91 | $12.13 | 3900 |
| 2025-03-04 | 11.89 | $11.86 | — |
| 2025-03-03 | 11.90 | $11.86 | — |
| 2025-02-28 | 11.91 | $11.86 | — |
| 2025-02-27 | 11.91 | $11.86 | — |
| 2025-02-26 | 11.92 | $11.86 | — |
| 2025-02-25 | 11.93 | $11.86 | — |
| 2025-02-24 | 11.93 | $11.86 | — |
| 2025-02-21 | 11.94 | $11.86 | — |
| 2025-02-20 | 11.95 | $11.86 | 293 |
| 2025-02-19 | 11.95 | $11.97 | — |
| 2025-02-18 | 11.95 | $11.97 | — |
| 2025-02-14 | 11.95 | $11.97 | 600 |
| 2025-02-13 | 11.94 | $11.96 | 326 |
| 2025-02-12 | 11.94 | $11.84 | 900 |
| 2025-02-11 | 11.95 | $11.85 | 504 |
| 2025-02-10 | 11.95 | $11.98 | 1800 |
| 2025-02-07 | 11.95 | $12.10 | — |
| 2025-02-06 | 11.93 | $12.10 | 844 |
| 2025-02-05 | 11.91 | $12.12 | — |
| 2025-02-04 | 11.89 | $12.12 | 300 |
| 2025-02-03 | 11.86 | $11.80 | — |
| 2025-01-31 | 11.87 | $11.80 | 631 |
| 2025-01-30 | 11.87 | $11.87 | — |
| 2025-01-29 | 11.87 | $11.87 | — |
| 2025-01-28 | 11.87 | $11.87 | — |
| 2025-01-27 | 11.86 | $11.87 | 3314 |
| 2025-01-24 | 11.86 | $11.84 | 3703 |
| 2025-01-23 | 11.86 | $11.90 | — |
| 2025-01-22 | 11.85 | $11.90 | 3100 |
| 2025-01-21 | 11.84 | $11.91 | 1400 |
| 2025-01-17 | 11.83 | $11.90 | — |
| 2025-01-16 | 11.82 | $11.90 | 2 |
| 2025-01-15 | 11.81 | $11.90 | 1400 |
| 2025-01-14 | 11.80 | $11.84 | — |
| 2025-01-13 | 11.80 | $11.84 | — |
| 2025-01-10 | 11.79 | $11.84 | — |
| 2025-01-08 | 11.78 | $11.84 | — |
| 2025-01-07 | 11.77 | $11.84 | 8640 |
| 2025-01-06 | 11.77 | $11.79 | — |
| 2025-01-03 | 11.76 | $11.79 | — |
| 2025-01-02 | 11.76 | $11.79 | — |
| 2024-12-31 | 11.76 | $11.79 | — |
| 2024-12-30 | 11.75 | $11.79 | 9100 |
| 2024-12-27 | 11.75 | $11.75 | — |
| 2024-12-26 | 11.75 | $11.75 | — |
| 2024-12-24 | 11.75 | $11.75 | — |
| 2024-12-23 | 11.74 | $11.75 | — |
| 2024-12-20 | 11.74 | $11.75 | — |
| 2024-12-19 | 11.74 | $11.75 | — |
| 2024-12-18 | 11.73 | $11.75 | — |
| 2024-12-17 | 11.73 | $11.75 | — |
| 2024-12-16 | 11.72 | $11.75 | — |
| 2024-12-13 | 11.72 | $11.75 | — |
| 2024-12-12 | 11.71 | $11.75 | — |
| 2024-12-11 | 11.71 | $11.75 | — |
| 2024-12-10 | 11.70 | $11.75 | — |
| 2024-12-09 | 11.69 | $11.75 | — |
| 2024-12-06 | 11.68 | $11.75 | — |
| 2024-12-05 | 11.68 | $11.75 | — |
| 2024-12-04 | 11.67 | $11.75 | — |
| 2024-12-03 | 11.66 | $11.75 | 5955 |
| 2024-12-02 | 11.64 | $11.65 | — |
| 2024-11-29 | 11.64 | $11.65 | — |
| 2024-11-27 | 11.64 | $11.65 | — |
| 2024-11-26 | 11.64 | $11.65 | — |
| 2024-11-25 | 11.64 | $11.65 | — |
| 2024-11-22 | 11.63 | $11.65 | — |
| 2024-11-21 | 11.63 | $11.65 | — |
| 2024-11-20 | 11.63 | $11.65 | — |
| 2024-11-19 | 11.62 | $11.65 | — |
| 2024-11-18 | 11.62 | $11.65 | 235677 |
| 2024-11-15 | 11.62 | $11.64 | — |
| 2024-11-14 | 11.61 | $11.64 | — |
| 2024-11-13 | 11.61 | $11.64 | — |
| 2024-11-12 | 11.61 | $11.64 | — |
| 2024-11-11 | 11.60 | $11.64 | 300 |
| 2024-11-08 | 11.60 | $11.60 | — |
| 2024-11-07 | 11.60 | $11.60 | — |
| 2024-11-06 | 11.60 | $11.60 | — |
| 2024-11-05 | 11.60 | $11.60 | — |
| 2024-11-04 | 11.60 | $11.60 | — |
| 2024-11-01 | 11.60 | $11.60 | — |
| 2024-10-31 | 11.60 | $11.60 | — |
| 2024-10-30 | 11.60 | $11.60 | — |
| 2024-10-29 | 11.60 | $11.60 | — |
| 2024-10-28 | 11.60 | $11.60 | — |
| 2024-10-25 | 11.60 | $11.60 | — |
| 2024-10-24 | 11.60 | $11.60 | — |
| 2024-10-23 | 11.60 | $11.60 | — |
| 2024-10-22 | 11.60 | $11.60 | — |
| 2024-10-21 | 11.60 | $11.60 | — |
| 2024-10-18 | 11.60 | $11.60 | — |
| 2024-10-17 | 11.60 | $11.60 | — |
| 2024-10-16 | 11.60 | $11.60 | — |
| 2024-10-15 | 11.59 | $11.60 | — |
| 2024-10-14 | 11.59 | $11.60 | — |
| 2024-10-11 | 11.59 | $11.60 | — |
| 2024-10-10 | 11.59 | $11.60 | — |
| 2024-10-09 | 11.58 | $11.60 | — |
| 2024-10-08 | 11.58 | $11.60 | — |
| 2024-10-07 | 11.58 | $11.60 | — |
| 2024-10-04 | 11.58 | $11.60 | — |
| 2024-10-03 | 11.57 | $11.60 | — |
| 2024-10-02 | 11.57 | $11.60 | — |
| 2024-10-01 | 11.56 | $11.60 | — |
| 2024-09-30 | 11.56 | $11.60 | — |
| 2024-09-27 | 11.55 | $11.60 | 99900 |
| 2024-09-26 | 11.55 | $11.55 | — |
| 2024-09-25 | 11.55 | $11.55 | — |
| 2024-09-24 | 11.55 | $11.55 | — |
| 2024-09-23 | 11.55 | $11.55 | — |
| 2024-09-20 | 11.55 | $11.55 | — |
| 2024-09-19 | 11.55 | $11.55 | — |
| 2024-09-18 | 11.55 | $11.55 | — |
| 2024-09-17 | 11.55 | $11.55 | — |
| 2024-09-16 | 11.55 | $11.55 | — |
| 2024-09-13 | 11.55 | $11.55 | — |
| 2024-09-12 | 11.55 | $11.55 | — |
| 2024-09-11 | 11.55 | $11.55 | — |
| 2024-09-10 | 11.55 | $11.55 | 125000 |
| 2024-09-09 | 11.55 | $11.55 | — |
| 2024-09-06 | 11.55 | $11.55 | — |
| 2024-09-05 | 11.55 | $11.55 | — |
| 2024-09-04 | 11.55 | $11.55 | — |
| 2024-09-03 | 11.55 | $11.55 | — |
| 2024-08-30 | 11.55 | $11.55 | — |
| 2024-08-29 | 11.55 | $11.55 | — |
| 2024-08-28 | 11.55 | $11.55 | 11 |
| 2024-08-27 | 11.55 | $11.55 | — |
| 2024-08-26 | 11.55 | $11.55 | — |
| 2024-08-23 | 11.55 | $11.55 | — |
| 2024-08-22 | 11.55 | $11.55 | — |
| 2024-08-21 | 11.55 | $11.55 | — |
| 2024-08-20 | 11.55 | $11.55 | — |
| 2024-08-19 | 11.55 | $11.55 | 1 |
| 2024-08-16 | 11.55 | $11.55 | 100 |
| 2024-08-15 | 11.55 | $11.55 | — |
| 2024-08-14 | 11.55 | $11.55 | — |
| 2024-08-13 | 11.55 | $11.55 | — |
| 2024-08-12 | 11.55 | $11.55 | 2606 |
| 2024-08-09 | 11.54 | $11.55 | 215 |
| 2024-08-08 | 11.54 | $11.56 | — |
| 2024-08-07 | 11.54 | $11.56 | 4330 |
| 2024-08-06 | 11.54 | $11.55 | — |
| 2024-08-05 | 11.54 | $11.55 | 2700 |
| 2024-08-02 | 11.53 | $11.54 | 15300 |
| 2024-08-01 | 11.53 | $11.54 | — |
| 2024-07-31 | 11.53 | $11.54 | — |
| 2024-07-30 | 11.53 | $11.54 | — |
| 2024-07-29 | 11.53 | $11.54 | — |
| 2024-07-26 | 11.52 | $11.54 | — |
| 2024-07-25 | 11.52 | $11.54 | — |
| 2024-07-24 | 11.51 | $11.54 | 1100 |
| 2024-07-23 | 11.51 | $11.53 | — |
| 2024-07-18 | 11.51 | $11.53 | 3 |
| 2024-07-15 | 11.50 | $11.53 | 2 |
| 2024-07-10 | 11.49 | $11.53 | 51900 |
| 2024-07-08 | 11.49 | $11.53 | 449 |
| 2024-07-02 | 11.48 | $11.53 | 5504 |
| 2024-07-01 | 11.47 | $11.49 | 233946 |
| 2024-06-20 | 11.47 | $11.49 | 204 |
| 2024-06-18 | 11.46 | $11.55 | 2347 |
| 2024-06-14 | 11.45 | $11.50 | 219 |
| 2024-06-11 | 11.44 | $11.49 | 1604 |
| 2024-06-10 | 11.43 | $11.50 | 73223 |
| 2024-06-06 | 11.42 | $11.49 | 1404 |
| 2024-06-04 | 11.41 | $11.50 | 120 |
| 2024-06-03 | 11.40 | $11.46 | 5003 |
| 2024-05-30 | 11.39 | $11.45 | 10002 |
| 2024-05-29 | 11.38 | $11.43 | 10073 |
| 2024-05-28 | 11.38 | $11.44 | 1302 |
| 2024-05-23 | 11.37 | $11.44 | 615 |
| 2024-05-21 | 11.36 | $11.44 | 1026 |
| 2024-05-14 | 11.35 | $11.39 | 201 |
| 2024-05-13 | 11.34 | $11.34 | 111 |
| 2024-05-09 | 11.34 | $11.34 | 116 |
| 2024-05-08 | 11.33 | $11.35 | 105 |
| 2024-05-06 | 11.33 | $11.34 | 103 |
| 2024-05-03 | 11.32 | $11.33 | 101 |
| 2024-05-01 | 11.32 | $11.33 | 100 |
| 2024-04-23 | 11.32 | $11.38 | 3155 |
| 2024-04-22 | 11.31 | $11.35 | 107914 |
| 2024-04-17 | 11.30 | $11.33 | 369 |
| 2024-04-16 | 11.29 | $11.40 | 10034 |
| 2024-04-15 | 11.28 | $11.44 | 28432 |
| 2024-04-11 | 11.26 | $11.30 | 53715 |
| 2024-04-10 | 11.25 | $11.32 | 13779 |
| 2024-04-09 | 11.24 | $11.30 | 315 |
| 2024-04-08 | 11.24 | $11.30 | 110 |
| 2024-04-04 | 11.23 | $11.28 | 84208 |
| 2024-04-03 | 11.22 | $11.25 | 600 |
| 2024-04-02 | 11.22 | $11.24 | 300 |
| 2024-04-01 | 11.21 | $11.24 | 3871 |
| 2024-03-27 | 11.21 | $11.23 | 25000 |
| 2024-03-26 | 11.20 | $11.23 | 49512 |
| 2024-03-25 | 11.20 | $11.23 | 303 |
| 2024-03-21 | 11.19 | $11.23 | 22371 |
| 2024-03-15 | 11.19 | $11.23 | 5018 |
| 2024-03-11 | 11.18 | $11.23 | 2000 |
| 2024-03-06 | 11.18 | $11.20 | 203920 |
| 2024-02-27 | 11.18 | $11.20 | 12707 |
| 2024-02-26 | 11.17 | $11.20 | 63400 |
| 2024-02-23 | 11.17 | $11.20 | 3702 |
| 2024-02-22 | 11.17 | $11.17 | — |
| 2024-02-21 | 11.17 | $11.17 | — |
| 2024-02-20 | 11.17 | $11.17 | — |
| 2024-02-16 | 11.17 | $11.17 | — |
| 2024-02-15 | 11.17 | $11.17 | — |
| 2024-02-14 | 11.17 | $11.17 | 31200 |
| 2024-02-13 | 11.18 | $11.17 | 19525 |
| 2024-02-12 | 11.18 | $11.17 | 5100 |
| 2024-02-09 | 11.18 | $11.16 | 103 |
| 2024-02-08 | 11.18 | $11.16 | 100 |
| 2024-02-07 | 11.18 | $11.16 | — |
| 2024-02-06 | 11.19 | $11.16 | — |
| 2024-02-05 | 11.19 | $11.16 | — |
| 2024-02-02 | 11.19 | $11.16 | — |
| 2024-02-01 | 11.19 | $11.16 | — |
| 2024-01-31 | 11.19 | $11.16 | 1204 |
| 2024-01-30 | 11.19 | $11.17 | — |
| 2024-01-29 | 11.19 | $11.17 | 891 |
| 2024-01-26 | 11.19 | $11.15 | 100174 |
| 2024-01-25 | 11.19 | $11.19 | — |
| 2024-01-24 | 11.19 | $11.19 | 208 |
| 2024-01-23 | 11.18 | $11.60 | 208 |
| 2024-01-22 | 11.14 | $11.16 | 1509 |
| 2024-01-19 | 11.13 | $11.19 | — |
| 2024-01-18 | 11.13 | $11.19 | 10026 |
| 2024-01-17 | 11.12 | $11.20 | 16617 |
| 2024-01-16 | 11.11 | $11.15 | 8428 |
| 2024-01-12 | 11.10 | $11.16 | 30454 |
| 2024-01-11 | 11.10 | $11.10 | 1679 |
| 2024-01-10 | 11.10 | $11.10 | 21864 |
| 2024-01-09 | 11.09 | $11.10 | 38930 |
| 2024-01-08 | 11.09 | $11.13 | 10962 |
| 2024-01-05 | 11.09 | $11.14 | 21313 |
| 2024-01-04 | 11.08 | $11.14 | 22916 |
| 2024-01-03 | 11.07 | $11.14 | 168242 |
| 2024-01-02 | 11.06 | $11.11 | 9832 |
| 2023-12-29 | 11.06 | $11.01 | — |
| 2023-12-28 | 11.06 | $11.01 | 1226 |
| 2023-12-27 | 11.07 | $11.00 | 1202 |
| 2023-12-26 | 11.07 | $11.20 | 7406 |
| 2023-12-22 | 11.05 | $11.00 | 603 |
| 2023-12-21 | 11.06 | $11.12 | 7479 |
| 2023-12-20 | 11.05 | $11.10 | 14459 |
| 2023-12-19 | 11.04 | $11.12 | 2600 |
| 2023-12-18 | 11.03 | $11.05 | 16527 |
| 2023-12-15 | 11.02 | $11.11 | 16201 |
| 2023-12-14 | 11.01 | $11.07 | 6306 |
| 2023-12-13 | 11.01 | $11.07 | 6966 |
| 2023-12-12 | 11.00 | $11.03 | 62940 |
| 2023-12-11 | 10.99 | $11.03 | 37000 |
| 2023-12-08 | 10.99 | $11.05 | 6203 |
| 2023-12-07 | 10.98 | $10.99 | 14816 |
| 2023-12-06 | 10.98 | $10.99 | — |
| 2023-12-05 | 10.98 | $10.99 | — |
| 2023-12-04 | 10.98 | $10.99 | 1000 |
| 2023-12-01 | 10.97 | $10.99 | 6382 |
| 2023-11-30 | 10.97 | $10.99 | 308538 |
| 2023-11-29 | 10.97 | $11.00 | 101 |
| 2023-11-28 | 10.97 | $10.99 | 119 |
| 2023-11-27 | 10.96 | $10.96 | — |
| 2023-11-24 | 10.96 | $10.96 | — |
| 2023-11-22 | 10.96 | $10.96 | — |
| 2023-11-21 | 10.96 | $10.96 | — |
| 2023-11-20 | 10.96 | $10.96 | — |
| 2023-11-17 | 10.95 | $10.96 | 200 |
| 2023-11-16 | 10.95 | $10.98 | — |
| 2023-11-15 | 10.95 | $10.98 | — |
| 2023-11-14 | 10.94 | $10.98 | — |
| 2023-11-13 | 10.94 | $10.98 | 8019 |
| 2023-11-10 | 10.93 | $10.96 | — |
| 2023-11-09 | 10.93 | $10.96 | — |
| 2023-11-08 | 10.92 | $10.96 | 6018 |
| 2023-11-07 | 10.92 | $10.95 | 2028 |
| 2023-11-06 | 10.92 | $10.95 | 5700 |
| 2023-11-03 | 10.91 | $10.94 | 7588 |
| 2023-11-02 | 10.91 | $10.92 | — |
| 2023-11-01 | 10.91 | $10.92 | — |
| 2023-10-31 | 10.91 | $10.92 | 504 |
| 2023-10-30 | 10.91 | $10.90 | — |
| 2023-10-27 | 10.91 | $10.90 | — |
| 2023-10-26 | 10.92 | $10.90 | — |
| 2023-10-25 | 10.92 | $10.90 | — |
| 2023-10-24 | 10.92 | $10.90 | — |
| 2023-10-23 | 10.92 | $10.90 | — |
| 2023-10-20 | 10.93 | $10.90 | 128 |
| 2023-10-19 | 10.93 | $10.91 | — |
| 2023-10-18 | 10.93 | $10.91 | 100 |
| 2023-10-17 | 10.93 | $10.91 | 101 |
| 2023-10-16 | 10.93 | $10.90 | 101 |
| 2023-10-13 | 10.93 | $10.95 | — |
| 2023-10-12 | 10.93 | $10.95 | — |
| 2023-10-11 | 10.92 | $10.95 | — |
| 2023-10-10 | 10.92 | $10.95 | — |
| 2023-10-09 | 10.91 | $10.95 | — |
| 2023-10-06 | 10.91 | $10.95 | 202 |
| 2023-10-05 | 10.90 | $10.95 | 202 |
| 2023-10-04 | 10.89 | $10.93 | 251 |
| 2023-10-03 | 10.88 | $10.92 | — |
| 2023-10-02 | 10.88 | $10.92 | — |
| 2023-09-29 | 10.87 | $10.92 | — |
| 2023-09-28 | 10.86 | $10.92 | — |
| 2023-09-27 | 10.85 | $10.92 | — |
| 2023-09-26 | 10.84 | $10.92 | 3602 |
| 2023-09-25 | 10.83 | $10.88 | — |
| 2023-09-22 | 10.82 | $10.88 | 6723 |
| 2023-09-21 | 10.81 | $10.85 | — |
| 2023-09-20 | 10.80 | $10.85 | — |
| 2023-09-19 | 10.79 | $10.85 | — |
| 2023-09-18 | 10.79 | $10.85 | — |
| 2023-09-15 | 10.78 | $10.85 | — |
| 2023-09-14 | 10.77 | $10.85 | — |
| 2023-09-13 | 10.76 | $10.85 | 16557 |
| 2023-09-12 | 10.75 | $10.80 | 102 |
| 2023-09-11 | 10.74 | $10.80 | 102 |
| 2023-09-08 | 10.73 | $10.74 | — |
| 2023-09-07 | 10.73 | $10.74 | — |
| 2023-09-06 | 10.73 | $10.74 | — |
| 2023-09-05 | 10.72 | $10.74 | — |
| 2023-09-01 | 10.72 | $10.74 | — |
| 2023-08-31 | 10.72 | $10.74 | — |
| 2023-08-30 | 10.71 | $10.74 | 105 |
| 2023-08-29 | 10.71 | $10.72 | — |
| 2023-08-28 | 10.71 | $10.72 | — |
| 2023-08-25 | 10.70 | $10.72 | — |
| 2023-08-24 | 10.70 | $10.72 | 5577 |
| 2023-08-23 | 10.70 | $10.73 | — |
| 2023-08-22 | 10.69 | $10.73 | 1000 |
| 2023-08-21 | 10.69 | $10.72 | 100 |
| 2023-08-18 | 10.69 | $10.72 | 100 |
| 2023-08-17 | 10.68 | $10.72 | 5394 |
| 2023-08-16 | 10.68 | $10.70 | — |
| 2023-08-15 | 10.67 | $10.70 | 1000 |
| 2023-08-14 | 10.67 | $10.68 | 1033 |
| 2023-08-11 | 10.67 | $10.67 | — |
| 2023-08-10 | 10.67 | $10.67 | 100 |
| 2023-08-09 | 10.66 | $10.67 | 107 |
| 2023-08-08 | 10.66 | $10.67 | 132 |
| 2023-08-07 | 10.66 | $10.67 | — |
| 2023-08-04 | 10.66 | $10.67 | 100 |
| 2023-08-03 | 10.66 | $10.68 | 100 |
| 2023-08-02 | 10.65 | $10.68 | — |
| 2023-08-01 | 10.65 | $10.68 | — |
| 2023-07-31 | 10.65 | $10.68 | — |
| 2023-07-28 | 10.64 | $10.68 | — |
| 2023-07-27 | 10.64 | $10.68 | 200 |
| 2023-07-26 | 10.64 | $10.64 | — |
| 2023-07-25 | 10.64 | $10.64 | — |
| 2023-07-24 | 10.64 | $10.64 | — |
| 2023-07-21 | 10.64 | $10.64 | — |
| 2023-07-20 | 10.64 | $10.64 | 3300 |
| 2023-07-19 | 10.64 | $10.59 | 100 |
| 2023-07-18 | 10.64 | $10.62 | — |
| 2023-07-17 | 10.64 | $10.62 | — |
| 2023-07-14 | 10.65 | $10.62 | — |
| 2023-07-13 | 10.65 | $10.62 | — |
| 2023-07-12 | 10.65 | $10.62 | — |
| 2023-07-11 | 10.65 | $10.62 | 400 |
| 2023-07-10 | 10.65 | $10.68 | 100 |
| 2023-07-07 | 10.65 | $10.68 | — |
| 2023-07-06 | 10.65 | $10.68 | — |
| 2023-07-05 | 10.64 | $10.68 | — |
| 2023-07-03 | 10.64 | $10.68 | — |
| 2023-06-30 | 10.63 | $10.68 | 7000 |
| 2023-06-29 | 10.62 | $10.66 | 400 |
| 2023-06-28 | 10.62 | $10.60 | 25100 |
| 2023-06-27 | 10.62 | $10.64 | 100 |
| 2023-06-26 | 10.62 | $10.64 | — |
| 2023-06-23 | 10.62 | $10.64 | — |
| 2023-06-22 | 10.61 | $10.64 | — |
| 2023-06-21 | 10.61 | $10.64 | — |
| 2023-06-20 | 10.61 | $10.64 | 800 |
| 2023-06-16 | 10.60 | $10.60 | — |
| 2023-06-15 | 10.60 | $10.60 | — |
| 2023-06-14 | 10.60 | $10.60 | — |
| 2023-06-13 | 10.60 | $10.60 | — |
| 2023-06-12 | 10.60 | $10.60 | 1000 |
| 2023-06-09 | 10.60 | $10.60 | — |
| 2023-06-08 | 10.60 | $10.60 | — |
| 2023-06-07 | 10.60 | $10.60 | — |
| 2023-06-06 | 10.60 | $10.60 | — |
| 2023-06-05 | 10.59 | $10.60 | 4800 |
| 2023-06-02 | 10.59 | $10.63 | 800 |
| 2023-06-01 | 10.59 | $10.61 | 600 |
| 2023-05-31 | 10.58 | $10.61 | 54400 |
| 2023-05-30 | 10.57 | $10.66 | 1000 |
| 2023-05-26 | 10.56 | $10.59 | 2600 |
| 2023-05-25 | 10.56 | $10.57 | 1400 |
| 2023-05-24 | 10.56 | $10.57 | 500 |
| 2023-05-23 | 10.56 | $10.57 | 200 |
| 2023-05-22 | 10.56 | $10.56 | 500 |
| 2023-05-19 | 10.57 | $10.51 | 100 |
| 2023-05-18 | 10.57 | $10.65 | — |
| 2023-05-17 | 10.56 | $10.65 | 600 |
| 2023-05-16 | 10.55 | $10.54 | 700 |
| 2023-05-15 | 10.55 | $10.58 | — |
| 2023-05-12 | 10.54 | $10.58 | — |
| 2023-05-11 | 10.54 | $10.58 | 31300 |
| 2023-05-10 | 10.53 | $10.54 | — |
| 2023-05-09 | 10.53 | $10.54 | 600 |
| 2023-05-08 | 10.52 | $10.46 | — |
| 2023-05-05 | 10.52 | $10.46 | — |
| 2023-05-04 | 10.53 | $10.46 | 471800 |
| 2023-05-03 | 10.53 | $10.43 | — |
| 2023-05-02 | 10.53 | $10.43 | — |
| 2023-05-01 | 10.54 | $10.43 | 7500 |
| 2023-04-28 | 10.54 | $11.50 | 200 |
| 2023-04-27 | 10.44 | $10.69 | 200 |
| 2023-04-26 | 10.41 | $10.41 | 3500 |
| 2023-04-25 | 10.41 | $10.44 | 2800 |
| 2023-04-24 | 10.40 | $10.42 | 3200 |
| 2023-04-21 | 10.40 | $10.40 | 4000 |
| 2023-04-20 | 10.40 | $10.43 | 2400 |
| 2023-04-19 | 10.39 | $10.44 | 900 |
| 2023-04-18 | 10.39 | $10.40 | 700 |
| 2023-04-17 | 10.39 | $10.40 | — |
| 2023-04-14 | 10.38 | $10.40 | 29300 |
| 2023-04-13 | 10.38 | $10.42 | 713200 |
| 2023-04-12 | 10.37 | $10.41 | 10700 |
| 2023-04-11 | 10.37 | $10.39 | 1000 |
| 2023-04-10 | 10.37 | $10.38 | 300 |
| 2023-04-06 | 10.36 | $10.38 | 8800 |
| 2023-04-05 | 10.36 | $10.38 | 28600 |
| 2023-04-04 | 10.36 | $10.37 | 7300 |
| 2023-04-03 | 10.36 | $10.37 | 9400 |
| 2023-03-31 | 10.36 | $10.37 | 8900 |
| 2023-03-30 | 10.36 | $10.37 | 9300 |
| 2023-03-29 | 10.35 | $10.37 | 10000 |
| 2023-03-28 | 10.35 | $10.36 | 37600 |
| 2023-03-27 | 10.35 | $10.36 | 48000 |
| 2023-03-24 | 10.35 | $10.36 | 10800 |
| 2023-03-23 | 10.35 | $10.35 | 16000 |
| 2023-03-22 | 10.34 | $10.36 | 13300 |
| 2023-03-21 | 10.34 | $10.35 | 33000 |
| 2023-03-20 | 10.34 | $10.35 | 29500 |
| 2023-03-17 | 10.34 | $10.34 | 44200 |
| 2023-03-16 | 10.34 | $10.34 | 15400 |
| 2023-03-15 | 10.34 | $10.35 | 17400 |
| 2023-03-14 | 10.33 | $10.35 | 18400 |
| 2023-03-13 | 10.33 | $10.34 | 287500 |
| 2023-03-10 | 10.33 | $10.34 | 12500 |
| 2023-03-09 | 10.33 | $10.36 | 410700 |
| 2023-03-08 | 10.32 | $10.34 | 14200 |
| 2023-03-07 | 10.32 | $10.35 | 7000 |
| 2023-03-06 | 10.31 | $10.33 | 6700 |
| 2023-03-03 | 10.31 | $10.33 | 6700 |
| 2023-03-02 | 10.31 | $10.32 | 6900 |
| 2023-03-01 | 10.30 | $10.33 | 2800 |
| 2023-02-28 | 10.30 | $10.32 | 2000 |
| 2023-02-27 | 10.29 | $10.32 | 1900 |
| 2023-02-24 | 10.29 | $10.31 | 2200 |
| 2023-02-23 | 10.28 | $10.31 | 4100 |
| 2023-02-22 | 10.28 | $10.31 | 2200 |
| 2023-02-21 | 10.27 | $10.31 | 3000 |
| 2023-02-17 | 10.27 | $10.30 | 2700 |
| 2023-02-16 | 10.26 | $10.31 | 7700 |
| 2023-02-15 | 10.26 | $10.30 | 101700 |
| 2023-02-14 | 10.25 | $10.29 | 800 |
| 2023-02-13 | 10.25 | $10.32 | 1100 |
| 2023-02-10 | 10.24 | $10.28 | 700 |
| 2023-02-09 | 10.23 | $10.28 | 700 |
| 2023-02-08 | 10.22 | $10.23 | 100 |
| 2023-02-07 | 10.22 | $10.21 | 100 |
| 2023-02-06 | 10.22 | $10.26 | 200 |
| 2023-02-03 | 10.21 | $10.20 | 200 |
| 2023-02-02 | 10.21 | $10.20 | 200 |
| 2023-02-01 | 10.21 | $10.26 | 200 |
| 2023-01-31 | 10.20 | $10.26 | 500 |
| 2023-01-30 | 10.20 | $10.26 | 200 |
| 2023-01-27 | 10.19 | $10.20 | 200 |
| 2023-01-26 | 10.19 | $10.25 | 200 |
| 2023-01-25 | 10.18 | $10.25 | 200 |
| 2023-01-24 | 10.18 | $10.25 | 1800 |
| 2023-01-23 | 10.17 | $10.21 | 1800 |
| 2023-01-20 | 10.17 | $10.20 | 200 |
| 2023-01-19 | 10.16 | $10.23 | 3400 |
| 2023-01-18 | 10.16 | $10.10 | — |
| 2023-01-17 | 10.16 | $10.10 | — |
| 2023-01-13 | 10.17 | $10.10 | — |
| 2023-01-12 | 10.18 | $10.10 | — |
| 2023-01-11 | 10.19 | $10.10 | 100 |
| 2023-01-10 | 10.20 | $10.21 | 300 |
| 2023-01-09 | 10.20 | $10.20 | 100 |
| 2023-01-06 | 10.20 | $10.21 | 200 |
| 2023-01-05 | 10.19 | $10.20 | 200 |
| 2023-01-04 | 10.19 | $10.20 | 200 |
| 2023-01-03 | 10.19 | $10.25 | 600 |
| 2022-12-30 | 10.18 | $10.24 | 3200 |
| 2022-12-29 | 10.18 | $10.17 | — |
| 2022-12-28 | 10.18 | $10.17 | — |
| 2022-12-27 | 10.18 | $10.17 | — |
| 2022-12-23 | 10.18 | $10.17 | — |
| 2022-12-22 | 10.17 | $10.17 | — |
| 2022-12-21 | 10.17 | $10.17 | — |
| 2022-12-20 | 10.17 | $10.17 | 400 |
| 2022-12-19 | 10.17 | $10.20 | — |
| 2022-12-16 | 10.17 | $10.20 | — |
| 2022-12-15 | 10.16 | $10.20 | — |
| 2022-12-14 | 10.16 | $10.20 | — |
| 2022-12-13 | 10.15 | $10.20 | — |
| 2022-12-12 | 10.14 | $10.20 | 600 |
| 2022-12-09 | 10.14 | $10.17 | 6600 |
| 2022-12-08 | 10.13 | $10.16 | — |
| 2022-12-07 | 10.13 | $10.16 | 200 |
| 2022-12-06 | 10.13 | $10.13 | — |
| 2022-12-05 | 10.12 | $10.13 | — |
| 2022-12-02 | 10.12 | $10.13 | — |
| 2022-12-01 | 10.12 | $10.13 | — |
| 2022-11-30 | 10.12 | $10.13 | — |
| 2022-11-29 | 10.12 | $10.13 | 19600 |
| 2022-11-28 | 10.11 | $10.12 | — |
| 2022-11-25 | 10.11 | $10.12 | — |
| 2022-11-23 | 10.11 | $10.12 | — |
| 2022-11-22 | 10.11 | $10.12 | — |
| 2022-11-21 | 10.11 | $10.12 | 100 |
| 2022-11-18 | 10.10 | $10.12 | 100 |
| 2022-11-17 | 10.10 | $10.12 | — |
| 2022-11-16 | 10.09 | $10.12 | — |
| 2022-11-15 | 10.09 | $10.12 | — |
| 2022-11-14 | 10.09 | $10.12 | 100 |
| 2022-11-11 | 10.08 | $10.12 | — |
| 2022-11-10 | 10.07 | $10.12 | — |
| 2022-11-09 | 10.07 | $10.12 | — |
| 2022-11-08 | 10.06 | $10.12 | 500 |
| 2022-11-07 | 10.05 | $10.09 | 2300 |
| 2022-11-04 | 10.05 | $10.06 | — |
| 2022-11-03 | 10.05 | $10.06 | — |
| 2022-11-02 | 10.04 | $10.06 | — |
| 2022-11-01 | 10.04 | $10.06 | — |
| 2022-10-31 | 10.04 | $10.06 | — |
| 2022-10-28 | 10.04 | $10.06 | 5400 |
| 2022-10-27 | 10.03 | $10.05 | — |
| 2022-10-26 | 10.03 | $10.05 | 1100 |
| 2022-10-25 | 10.03 | $10.06 | 1000 |
| 2022-10-24 | 10.02 | $10.03 | — |
| 2022-10-21 | 10.02 | $10.03 | 4000 |
| 2022-10-20 | 10.02 | $10.03 | — |
| 2022-10-19 | 10.02 | $10.03 | — |
| 2022-10-18 | 10.01 | $10.03 | — |
| 2022-10-17 | 10.01 | $10.03 | 25000 |
| 2022-10-14 | 10.01 | $10.02 | — |
| 2022-10-13 | 10.01 | $10.02 | — |
| 2022-10-12 | 10.01 | $10.02 | — |
| 2022-10-11 | 10.00 | $10.02 | — |
| 2022-10-10 | 10.00 | $10.02 | 2100 |
| 2022-10-07 | 10.00 | $10.01 | — |
| 2022-10-06 | 10.00 | $10.01 | 6300 |
| 2022-10-05 | 10.00 | $10.01 | 34400 |
| 2022-10-04 | 10.00 | $9.99 | — |
| 2022-10-03 | 10.00 | $9.99 | 40200 |
| 2022-09-30 | 10.00 | $9.99 | — |
| 2022-09-29 | 10.00 | $9.99 | — |
| 2022-09-28 | 10.00 | $9.99 | 50000 |
| 2022-09-27 | 10.00 | $10.00 | 20000 |
| 2022-09-26 | 10.00 | $10.00 | — |
| 2022-09-23 | 10.00 | $10.00 | 51700 |
| 2022-09-22 | 10.00 | $10.00 | 31000 |
| 2022-09-21 | 10.00 | $10.00 | — |
| 2022-09-20 | 10.00 | $10.00 | 500 |
| 2022-09-19 | 10.00 | $10.00 | 500 |
| 2022-09-16 | 10.00 | $10.00 | 500 |
| 2022-09-15 | 10.00 | $10.03 | — |
| 2022-09-14 | 10.00 | $10.03 | 4900 |
| 2022-09-13 | 9.99 | $10.02 | 100 |
| 2022-09-12 | 9.99 | $10.02 | 3100 |
| 2022-09-09 | 9.99 | $10.00 | 15400 |
| 2022-09-08 | 9.98 | $10.00 | 25200 |
| 2022-09-07 | 9.98 | $9.98 | — |
| 2022-09-06 | 9.98 | $9.98 | 15000 |
| 2022-09-02 | 9.98 | $10.01 | — |
| 2022-09-01 | 9.98 | $10.01 | 10100 |
| 2022-08-31 | 9.97 | $9.98 | 14900 |
| 2022-08-30 | 9.97 | $9.97 | — |
| 2022-08-29 | 9.97 | $9.97 | 25000 |
| 2022-08-26 | 9.97 | $9.98 | — |
| 2022-08-25 | 9.97 | $9.98 | — |
| 2022-08-24 | 9.96 | $9.98 | 400 |
| 2022-08-23 | 9.96 | $9.99 | 1000 |
| 2022-08-22 | 9.96 | $9.97 | — |
| 2022-08-19 | 9.96 | $9.97 | — |
| 2022-08-18 | 9.95 | $9.97 | 43600 |
| 2022-08-17 | 9.95 | $9.96 | 250100 |
| 2022-08-16 | 9.95 | $9.96 | — |
| 2022-08-15 | 9.95 | $9.96 | 183400 |
| 2022-08-12 | 9.95 | $9.95 | — |
| 2022-08-11 | 9.95 | $9.95 | 100 |
| 2022-08-10 | 9.95 | $9.95 | — |
| 2022-08-09 | 9.94 | $9.95 | 38600 |
| 2022-08-08 | 9.94 | $9.95 | — |
| 2022-08-05 | 9.94 | $9.95 | 600 |
| 2022-08-04 | 9.94 | $9.95 | — |
| 2022-08-03 | 9.94 | $9.95 | 16800 |
| 2022-08-02 | 9.93 | $9.95 | 15500 |
| 2022-08-01 | 9.93 | $9.94 | — |
| 2022-07-29 | 9.93 | $9.94 | 100 |
| 2022-07-28 | 9.93 | $9.95 | 700 |
| 2022-07-27 | 9.93 | $9.95 | — |
| 2022-07-26 | 9.92 | $9.95 | 5000 |
| 2022-07-25 | 9.92 | $9.93 | 250600 |
| 2022-07-22 | 9.92 | $9.94 | — |
| 2022-07-21 | 9.91 | $9.94 | — |
| 2022-07-20 | 9.91 | $9.94 | — |
| 2022-07-19 | 9.91 | $9.94 | 3100 |
| 2022-07-18 | 9.90 | $9.89 | — |
| 2022-07-15 | 9.90 | $9.89 | 800 |
| 2022-07-14 | 9.91 | $9.90 | 49900 |
| 2022-07-13 | 9.91 | $9.93 | 40100 |
| 2022-07-12 | 9.90 | $9.89 | 8700 |
| 2022-07-11 | 9.90 | $9.92 | 42900 |
| 2022-07-08 | 9.90 | $9.90 | — |
| 2022-07-07 | 9.90 | $9.90 | 7300 |
| 2022-07-06 | 9.90 | $9.92 | 1300 |
| 2022-07-05 | 9.90 | $9.92 | 8600 |
| 2022-07-01 | 9.90 | $9.89 | 3100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.03
2026-04-06
Close Price
$12.00
Vol: 1122
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.91
Average
10.98
Maximum
12.12
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-04-06 | 12.03 | $12.00 | 1122 |
| 2026-03-19 | 12.03 | $12.00 | 1122 |
| 2026-03-09 | 12.04 | $12.00 | 1122 |
| 2026-03-02 | 12.05 | $12.00 | 1122 |
| 2026-02-10 | 12.07 | $12.00 | 1122 |
| 2026-01-30 | 12.08 | $12.00 | 1122 |
| 2025-11-25 | 12.10 | $12.00 | 1122 |
| 2025-07-14 | 12.11 | $12.10 | — |
| 2025-07-11 | 12.11 | $12.10 | — |
| 2025-07-10 | 12.11 | $12.10 | — |
| 2025-07-09 | 12.12 | $12.10 | — |
| 2025-07-08 | 12.12 | $12.10 | — |
| 2025-07-07 | 12.12 | $12.10 | — |
| 2025-07-03 | 12.12 | $12.10 | — |
| 2025-07-02 | 12.12 | $12.10 | — |
| 2025-07-01 | 12.12 | $12.10 | — |
| 2025-06-30 | 12.11 | $12.10 | — |
| 2025-06-27 | 12.11 | $12.10 | — |
| 2025-06-26 | 12.11 | $12.10 | — |
| 2025-06-25 | 12.11 | $12.10 | — |
| 2025-06-24 | 12.11 | $12.10 | — |
| 2025-06-23 | 12.11 | $12.10 | — |
| 2025-06-20 | 12.10 | $12.10 | — |
| 2025-06-18 | 12.10 | $12.10 | — |
| 2025-06-17 | 12.09 | $12.10 | — |
| 2025-06-16 | 12.09 | $12.10 | — |
| 2025-06-13 | 12.08 | $12.10 | — |
| 2025-06-12 | 12.07 | $12.10 | — |
| 2025-05-05 | 12.06 | $12.06 | — |
| 2025-05-02 | 12.06 | $12.06 | — |
| 2025-05-01 | 12.05 | $12.06 | — |
| 2025-04-30 | 12.05 | $12.06 | — |
| 2025-04-29 | 12.04 | $12.06 | — |
| 2025-04-28 | 12.03 | $12.06 | — |
| 2025-04-25 | 12.02 | $12.06 | — |
| 2025-04-24 | 12.01 | $12.06 | — |
| 2025-04-23 | 12.00 | $12.06 | — |
| 2025-04-22 | 11.98 | $12.06 | — |
| 2025-04-21 | 11.96 | $12.06 | 18600 |
| 2025-04-17 | 11.94 | $12.02 | — |
| 2025-04-16 | 11.93 | $12.02 | — |
| 2025-04-15 | 11.91 | $12.02 | — |
| 2025-04-14 | 11.89 | $12.02 | — |
| 2025-04-11 | 11.86 | $12.02 | 77262 |
| 2025-04-10 | 11.84 | $11.00 | 351 |
| 2025-04-09 | 12.02 | $12.00 | 1029 |
| 2025-04-08 | 12.02 | $12.01 | — |
| 2025-04-07 | 12.02 | $12.01 | — |
| 2025-04-04 | 12.02 | $12.01 | — |
| 2025-04-03 | 12.02 | $12.01 | — |
| 2025-04-02 | 12.02 | $12.01 | — |
| 2025-04-01 | 12.02 | $12.01 | — |
| 2025-03-31 | 12.01 | $12.01 | 4 |
| 2025-03-28 | 12.01 | $12.01 | — |
| 2025-03-27 | 12.01 | $12.01 | — |
| 2025-03-26 | 12.01 | $12.01 | — |
| 2025-03-25 | 12.00 | $12.01 | — |
| 2025-03-24 | 12.00 | $12.01 | — |
| 2025-03-21 | 11.99 | $12.01 | 2 |
| 2025-03-20 | 11.98 | $12.01 | — |
| 2025-03-19 | 11.97 | $12.01 | — |
| 2025-03-18 | 11.96 | $12.01 | 222 |
| 2025-03-17 | 11.95 | $11.92 | — |
| 2025-03-14 | 11.96 | $11.92 | — |
| 2025-03-13 | 11.96 | $11.92 | — |
| 2025-03-12 | 11.97 | $11.92 | 1 |
| 2025-03-11 | 11.98 | $11.92 | — |
| 2025-03-10 | 11.99 | $11.92 | 1644 |
| 2025-03-07 | 12.00 | $12.13 | — |
| 2025-03-06 | 11.97 | $12.13 | — |
| 2025-03-05 | 11.93 | $12.13 | 3900 |
| 2025-03-04 | 11.88 | $11.86 | — |
| 2025-03-03 | 11.89 | $11.86 | — |
| 2025-02-28 | 11.90 | $11.86 | — |
| 2025-02-27 | 11.90 | $11.86 | — |
| 2025-02-26 | 11.91 | $11.86 | — |
| 2025-02-25 | 11.92 | $11.86 | — |
| 2025-02-24 | 11.94 | $11.86 | — |
| 2025-02-21 | 11.95 | $11.86 | — |
| 2025-02-20 | 11.97 | $11.86 | 293 |
| 2025-02-19 | 11.98 | $11.97 | — |
| 2025-02-18 | 11.98 | $11.97 | — |
| 2025-02-14 | 11.98 | $11.97 | 600 |
| 2025-02-13 | 11.98 | $11.96 | 326 |
| 2025-02-12 | 11.97 | $11.84 | 900 |
| 2025-02-11 | 11.99 | $11.85 | 504 |
| 2025-02-10 | 12.02 | $11.98 | 1800 |
| 2025-02-07 | 12.02 | $12.10 | — |
| 2025-02-06 | 11.99 | $12.10 | 844 |
| 2025-02-05 | 11.96 | $12.12 | — |
| 2025-02-04 | 11.92 | $12.12 | 300 |
| 2025-02-03 | 11.87 | $11.80 | — |
| 2025-01-31 | 11.88 | $11.80 | 631 |
| 2025-01-30 | 11.89 | $11.87 | — |
| 2025-01-29 | 11.90 | $11.87 | — |
| 2025-01-28 | 11.90 | $11.87 | — |
| 2025-01-27 | 11.90 | $11.87 | 3314 |
| 2025-01-24 | 11.90 | $11.84 | 3703 |
| 2025-01-23 | 11.90 | $11.90 | — |
| 2025-01-22 | 11.90 | $11.90 | 3100 |
| 2025-01-21 | 11.89 | $11.91 | 1400 |
| 2025-01-17 | 11.88 | $11.90 | — |
| 2025-01-16 | 11.87 | $11.90 | 2 |
| 2025-01-15 | 11.85 | $11.90 | 1400 |
| 2025-01-14 | 11.84 | $11.84 | — |
| 2025-01-13 | 11.83 | $11.84 | — |
| 2025-01-10 | 11.82 | $11.84 | — |
| 2025-01-08 | 11.81 | $11.84 | — |
| 2025-01-07 | 11.80 | $11.84 | 8640 |
| 2025-01-06 | 11.79 | $11.79 | — |
| 2025-01-03 | 11.79 | $11.79 | — |
| 2025-01-02 | 11.78 | $11.79 | — |
| 2024-12-31 | 11.78 | $11.79 | — |
| 2024-12-30 | 11.77 | $11.79 | 9100 |
| 2024-12-27 | 11.77 | $11.75 | — |
| 2024-12-26 | 11.77 | $11.75 | — |
| 2024-12-24 | 11.77 | $11.75 | — |
| 2024-12-23 | 11.76 | $11.75 | — |
| 2024-12-20 | 11.76 | $11.75 | — |
| 2024-12-19 | 11.76 | $11.75 | — |
| 2024-12-18 | 11.76 | $11.75 | — |
| 2024-12-17 | 11.76 | $11.75 | — |
| 2024-12-16 | 11.75 | $11.75 | — |
| 2024-12-13 | 11.75 | $11.75 | — |
| 2024-12-12 | 11.75 | $11.75 | — |
| 2024-12-11 | 11.74 | $11.75 | — |
| 2024-12-10 | 11.73 | $11.75 | — |
| 2024-12-09 | 11.73 | $11.75 | — |
| 2024-12-06 | 11.72 | $11.75 | — |
| 2024-12-05 | 11.70 | $11.75 | — |
| 2024-12-04 | 11.69 | $11.75 | — |
| 2024-12-03 | 11.67 | $11.75 | 5955 |
| 2024-12-02 | 11.66 | $11.65 | — |
| 2024-11-29 | 11.65 | $11.65 | — |
| 2024-11-27 | 11.65 | $11.65 | — |
| 2024-11-26 | 11.65 | $11.65 | — |
| 2024-11-25 | 11.65 | $11.65 | — |
| 2024-11-22 | 11.65 | $11.65 | — |
| 2024-11-21 | 11.65 | $11.65 | — |
| 2024-11-20 | 11.64 | $11.65 | — |
| 2024-11-19 | 11.64 | $11.65 | — |
| 2024-11-18 | 11.64 | $11.65 | 235677 |
| 2024-11-15 | 11.63 | $11.64 | — |
| 2024-11-14 | 11.63 | $11.64 | — |
| 2024-11-13 | 11.62 | $11.64 | — |
| 2024-11-12 | 11.62 | $11.64 | — |
| 2024-11-11 | 11.61 | $11.64 | 300 |
| 2024-11-08 | 11.60 | $11.60 | — |
| 2024-11-07 | 11.60 | $11.60 | — |
| 2024-11-06 | 11.61 | $11.60 | — |
| 2024-11-05 | 11.61 | $11.60 | — |
| 2024-11-04 | 11.61 | $11.60 | — |
| 2024-11-01 | 11.61 | $11.60 | — |
| 2024-10-31 | 11.61 | $11.60 | — |
| 2024-10-30 | 11.61 | $11.60 | — |
| 2024-10-29 | 11.61 | $11.60 | — |
| 2024-10-28 | 11.61 | $11.60 | — |
| 2024-10-25 | 11.61 | $11.60 | — |
| 2024-10-24 | 11.61 | $11.60 | — |
| 2024-10-23 | 11.61 | $11.60 | — |
| 2024-10-22 | 11.61 | $11.60 | — |
| 2024-10-21 | 11.61 | $11.60 | — |
| 2024-10-18 | 11.61 | $11.60 | — |
| 2024-10-17 | 11.61 | $11.60 | — |
| 2024-10-16 | 11.61 | $11.60 | — |
| 2024-10-15 | 11.60 | $11.60 | — |
| 2024-10-14 | 11.60 | $11.60 | — |
| 2024-10-11 | 11.60 | $11.60 | — |
| 2024-10-10 | 11.60 | $11.60 | — |
| 2024-10-09 | 11.60 | $11.60 | — |
| 2024-10-08 | 11.60 | $11.60 | — |
| 2024-10-07 | 11.59 | $11.60 | — |
| 2024-10-04 | 11.59 | $11.60 | — |
| 2024-10-03 | 11.59 | $11.60 | — |
| 2024-10-02 | 11.58 | $11.60 | — |
| 2024-10-01 | 11.58 | $11.60 | — |
| 2024-09-30 | 11.57 | $11.60 | — |
| 2024-09-27 | 11.56 | $11.60 | 99900 |
| 2024-09-26 | 11.55 | $11.55 | — |
| 2024-09-25 | 11.55 | $11.55 | — |
| 2024-09-24 | 11.55 | $11.55 | — |
| 2024-09-23 | 11.55 | $11.55 | — |
| 2024-09-20 | 11.55 | $11.55 | — |
| 2024-09-19 | 11.55 | $11.55 | — |
| 2024-09-18 | 11.55 | $11.55 | — |
| 2024-09-17 | 11.56 | $11.55 | — |
| 2024-09-16 | 11.56 | $11.55 | — |
| 2024-09-13 | 11.56 | $11.55 | — |
| 2024-09-12 | 11.56 | $11.55 | — |
| 2024-09-11 | 11.56 | $11.55 | — |
| 2024-09-10 | 11.56 | $11.55 | 125000 |
| 2024-09-09 | 11.56 | $11.55 | — |
| 2024-09-06 | 11.56 | $11.55 | — |
| 2024-09-05 | 11.56 | $11.55 | — |
| 2024-09-04 | 11.56 | $11.55 | — |
| 2024-09-03 | 11.56 | $11.55 | — |
| 2024-08-30 | 11.56 | $11.55 | — |
| 2024-08-29 | 11.56 | $11.55 | — |
| 2024-08-28 | 11.56 | $11.55 | 11 |
| 2024-08-27 | 11.56 | $11.55 | — |
| 2024-08-26 | 11.56 | $11.55 | — |
| 2024-08-23 | 11.56 | $11.55 | — |
| 2024-08-22 | 11.57 | $11.55 | — |
| 2024-08-21 | 11.57 | $11.55 | — |
| 2024-08-20 | 11.57 | $11.55 | — |
| 2024-08-19 | 11.57 | $11.55 | 1 |
| 2024-08-16 | 11.57 | $11.55 | 100 |
| 2024-08-15 | 11.57 | $11.55 | — |
| 2024-08-14 | 11.57 | $11.55 | — |
| 2024-08-13 | 11.57 | $11.55 | — |
| 2024-08-12 | 11.57 | $11.55 | 2606 |
| 2024-08-09 | 11.57 | $11.55 | 215 |
| 2024-08-08 | 11.57 | $11.56 | — |
| 2024-08-07 | 11.57 | $11.56 | 4330 |
| 2024-08-06 | 11.57 | $11.55 | — |
| 2024-08-05 | 11.57 | $11.55 | 2700 |
| 2024-08-02 | 11.56 | $11.54 | 15300 |
| 2024-08-01 | 11.56 | $11.54 | — |
| 2024-07-31 | 11.56 | $11.54 | — |
| 2024-07-30 | 11.56 | $11.54 | — |
| 2024-07-29 | 11.56 | $11.54 | — |
| 2024-07-26 | 11.56 | $11.54 | — |
| 2024-07-25 | 11.56 | $11.54 | — |
| 2024-07-24 | 11.55 | $11.54 | 1100 |
| 2024-07-23 | 11.55 | $11.53 | — |
| 2024-07-18 | 11.55 | $11.53 | 3 |
| 2024-07-15 | 11.54 | $11.53 | 2 |
| 2024-07-10 | 11.54 | $11.53 | 51900 |
| 2024-07-08 | 11.53 | $11.53 | 449 |
| 2024-07-02 | 11.53 | $11.53 | 5504 |
| 2024-07-01 | 11.52 | $11.49 | 233946 |
| 2024-06-20 | 11.52 | $11.49 | 204 |
| 2024-06-18 | 11.51 | $11.55 | 2347 |
| 2024-06-14 | 11.50 | $11.50 | 219 |
| 2024-06-11 | 11.49 | $11.49 | 1604 |
| 2024-06-10 | 11.48 | $11.50 | 73223 |
| 2024-06-06 | 11.47 | $11.49 | 1404 |
| 2024-06-04 | 11.46 | $11.50 | 120 |
| 2024-06-03 | 11.44 | $11.46 | 5003 |
| 2024-05-30 | 11.43 | $11.45 | 10002 |
| 2024-05-29 | 11.42 | $11.43 | 10073 |
| 2024-05-28 | 11.41 | $11.44 | 1302 |
| 2024-05-23 | 11.40 | $11.44 | 615 |
| 2024-05-21 | 11.39 | $11.44 | 1026 |
| 2024-05-14 | 11.37 | $11.39 | 201 |
| 2024-05-13 | 11.36 | $11.34 | 111 |
| 2024-05-09 | 11.36 | $11.34 | 116 |
| 2024-05-08 | 11.36 | $11.35 | 105 |
| 2024-05-06 | 11.36 | $11.34 | 103 |
| 2024-05-03 | 11.36 | $11.33 | 101 |
| 2024-05-01 | 11.36 | $11.33 | 100 |
| 2024-04-23 | 11.36 | $11.38 | 3155 |
| 2024-04-22 | 11.35 | $11.35 | 107914 |
| 2024-04-17 | 11.34 | $11.33 | 369 |
| 2024-04-16 | 11.34 | $11.40 | 10034 |
| 2024-04-15 | 11.32 | $11.44 | 28432 |
| 2024-04-11 | 11.29 | $11.30 | 53715 |
| 2024-04-10 | 11.28 | $11.32 | 13779 |
| 2024-04-09 | 11.27 | $11.30 | 315 |
| 2024-04-08 | 11.26 | $11.30 | 110 |
| 2024-04-04 | 11.25 | $11.28 | 84208 |
| 2024-04-03 | 11.24 | $11.25 | 600 |
| 2024-04-02 | 11.23 | $11.24 | 300 |
| 2024-04-01 | 11.23 | $11.24 | 3871 |
| 2024-03-27 | 11.23 | $11.23 | 25000 |
| 2024-03-26 | 11.22 | $11.23 | 49512 |
| 2024-03-25 | 11.22 | $11.23 | 303 |
| 2024-03-21 | 11.21 | $11.23 | 22371 |
| 2024-03-15 | 11.21 | $11.23 | 5018 |
| 2024-03-11 | 11.20 | $11.23 | 2000 |
| 2024-03-06 | 11.19 | $11.20 | 203920 |
| 2024-02-27 | 11.19 | $11.20 | 12707 |
| 2024-02-26 | 11.19 | $11.20 | 63400 |
| 2024-02-23 | 11.18 | $11.20 | 3702 |
| 2024-02-22 | 11.18 | $11.17 | — |
| 2024-02-21 | 11.18 | $11.17 | — |
| 2024-02-20 | 11.18 | $11.17 | — |
| 2024-02-16 | 11.18 | $11.17 | — |
| 2024-02-15 | 11.18 | $11.17 | — |
| 2024-02-14 | 11.18 | $11.17 | 31200 |
| 2024-02-13 | 11.18 | $11.17 | 19525 |
| 2024-02-12 | 11.18 | $11.17 | 5100 |
| 2024-02-09 | 11.18 | $11.16 | 103 |
| 2024-02-08 | 11.19 | $11.16 | 100 |
| 2024-02-07 | 11.19 | $11.16 | — |
| 2024-02-06 | 11.20 | $11.16 | — |
| 2024-02-05 | 11.20 | $11.16 | — |
| 2024-02-02 | 11.20 | $11.16 | — |
| 2024-02-01 | 11.21 | $11.16 | — |
| 2024-01-31 | 11.22 | $11.16 | 1204 |
| 2024-01-30 | 11.22 | $11.17 | — |
| 2024-01-29 | 11.23 | $11.17 | 891 |
| 2024-01-26 | 11.24 | $11.15 | 100174 |
| 2024-01-25 | 11.25 | $11.19 | — |
| 2024-01-24 | 11.25 | $11.19 | 208 |
| 2024-01-23 | 11.26 | $11.60 | 208 |
| 2024-01-22 | 11.17 | $11.16 | 1509 |
| 2024-01-19 | 11.17 | $11.19 | — |
| 2024-01-18 | 11.16 | $11.19 | 10026 |
| 2024-01-17 | 11.15 | $11.20 | 16617 |
| 2024-01-16 | 11.14 | $11.15 | 8428 |
| 2024-01-12 | 11.13 | $11.16 | 30454 |
| 2024-01-11 | 11.12 | $11.10 | 1679 |
| 2024-01-10 | 11.12 | $11.10 | 21864 |
| 2024-01-09 | 11.12 | $11.10 | 38930 |
| 2024-01-08 | 11.12 | $11.13 | 10962 |
| 2024-01-05 | 11.12 | $11.14 | 21313 |
| 2024-01-04 | 11.11 | $11.14 | 22916 |
| 2024-01-03 | 11.09 | $11.14 | 168242 |
| 2024-01-02 | 11.08 | $11.11 | 9832 |
| 2023-12-29 | 11.07 | $11.01 | — |
| 2023-12-28 | 11.08 | $11.01 | 1226 |
| 2023-12-27 | 11.09 | $11.00 | 1202 |
| 2023-12-26 | 11.11 | $11.20 | 7406 |
| 2023-12-22 | 11.08 | $11.00 | 603 |
| 2023-12-21 | 11.09 | $11.12 | 7479 |
| 2023-12-20 | 11.08 | $11.10 | 14459 |
| 2023-12-19 | 11.07 | $11.12 | 2600 |
| 2023-12-18 | 11.06 | $11.05 | 16527 |
| 2023-12-15 | 11.06 | $11.11 | 16201 |
| 2023-12-14 | 11.04 | $11.07 | 6306 |
| 2023-12-13 | 11.03 | $11.07 | 6966 |
| 2023-12-12 | 11.02 | $11.03 | 62940 |
| 2023-12-11 | 11.01 | $11.03 | 37000 |
| 2023-12-08 | 11.01 | $11.05 | 6203 |
| 2023-12-07 | 11.00 | $10.99 | 14816 |
| 2023-12-06 | 10.99 | $10.99 | — |
| 2023-12-05 | 10.99 | $10.99 | — |
| 2023-12-04 | 10.99 | $10.99 | 1000 |
| 2023-12-01 | 10.99 | $10.99 | 6382 |
| 2023-11-30 | 10.99 | $10.99 | 308538 |
| 2023-11-29 | 10.98 | $11.00 | 101 |
| 2023-11-28 | 10.98 | $10.99 | 119 |
| 2023-11-27 | 10.97 | $10.96 | — |
| 2023-11-24 | 10.97 | $10.96 | — |
| 2023-11-22 | 10.97 | $10.96 | — |
| 2023-11-21 | 10.97 | $10.96 | — |
| 2023-11-20 | 10.97 | $10.96 | — |
| 2023-11-17 | 10.97 | $10.96 | 200 |
| 2023-11-16 | 10.97 | $10.98 | — |
| 2023-11-15 | 10.97 | $10.98 | — |
| 2023-11-14 | 10.97 | $10.98 | — |
| 2023-11-13 | 10.96 | $10.98 | 8019 |
| 2023-11-10 | 10.95 | $10.96 | — |
| 2023-11-09 | 10.95 | $10.96 | — |
| 2023-11-08 | 10.94 | $10.96 | 6018 |
| 2023-11-07 | 10.94 | $10.95 | 2028 |
| 2023-11-06 | 10.93 | $10.95 | 5700 |
| 2023-11-03 | 10.93 | $10.94 | 7588 |
| 2023-11-02 | 10.92 | $10.92 | — |
| 2023-11-01 | 10.92 | $10.92 | — |
| 2023-10-31 | 10.92 | $10.92 | 504 |
| 2023-10-30 | 10.92 | $10.90 | — |
| 2023-10-27 | 10.92 | $10.90 | — |
| 2023-10-26 | 10.93 | $10.90 | — |
| 2023-10-25 | 10.93 | $10.90 | — |
| 2023-10-24 | 10.93 | $10.90 | — |
| 2023-10-23 | 10.94 | $10.90 | — |
| 2023-10-20 | 10.94 | $10.90 | 128 |
| 2023-10-19 | 10.95 | $10.91 | — |
| 2023-10-18 | 10.95 | $10.91 | 100 |
| 2023-10-17 | 10.96 | $10.91 | 101 |
| 2023-10-16 | 10.96 | $10.90 | 101 |
| 2023-10-13 | 10.97 | $10.95 | — |
| 2023-10-12 | 10.97 | $10.95 | — |
| 2023-10-11 | 10.96 | $10.95 | — |
| 2023-10-10 | 10.96 | $10.95 | — |
| 2023-10-09 | 10.95 | $10.95 | — |
| 2023-10-06 | 10.95 | $10.95 | 202 |
| 2023-10-05 | 10.94 | $10.95 | 202 |
| 2023-10-04 | 10.93 | $10.93 | 251 |
| 2023-10-03 | 10.93 | $10.92 | — |
| 2023-10-02 | 10.92 | $10.92 | — |
| 2023-09-29 | 10.91 | $10.92 | — |
| 2023-09-28 | 10.90 | $10.92 | — |
| 2023-09-27 | 10.89 | $10.92 | — |
| 2023-09-26 | 10.88 | $10.92 | 3602 |
| 2023-09-25 | 10.87 | $10.88 | — |
| 2023-09-22 | 10.86 | $10.88 | 6723 |
| 2023-09-21 | 10.85 | $10.85 | — |
| 2023-09-20 | 10.84 | $10.85 | — |
| 2023-09-19 | 10.83 | $10.85 | — |
| 2023-09-18 | 10.82 | $10.85 | — |
| 2023-09-15 | 10.81 | $10.85 | — |
| 2023-09-14 | 10.80 | $10.85 | — |
| 2023-09-13 | 10.79 | $10.85 | 16557 |
| 2023-09-12 | 10.77 | $10.80 | 102 |
| 2023-09-11 | 10.76 | $10.80 | 102 |
| 2023-09-08 | 10.75 | $10.74 | — |
| 2023-09-07 | 10.74 | $10.74 | — |
| 2023-09-06 | 10.74 | $10.74 | — |
| 2023-09-05 | 10.74 | $10.74 | — |
| 2023-09-01 | 10.74 | $10.74 | — |
| 2023-08-31 | 10.73 | $10.74 | — |
| 2023-08-30 | 10.73 | $10.74 | 105 |
| 2023-08-29 | 10.73 | $10.72 | — |
| 2023-08-28 | 10.72 | $10.72 | — |
| 2023-08-25 | 10.72 | $10.72 | — |
| 2023-08-24 | 10.72 | $10.72 | 5577 |
| 2023-08-23 | 10.72 | $10.73 | — |
| 2023-08-22 | 10.71 | $10.73 | 1000 |
| 2023-08-21 | 10.71 | $10.72 | 100 |
| 2023-08-18 | 10.70 | $10.72 | 100 |
| 2023-08-17 | 10.70 | $10.72 | 5394 |
| 2023-08-16 | 10.69 | $10.70 | — |
| 2023-08-15 | 10.68 | $10.70 | 1000 |
| 2023-08-14 | 10.68 | $10.68 | 1033 |
| 2023-08-11 | 10.68 | $10.67 | — |
| 2023-08-10 | 10.68 | $10.67 | 100 |
| 2023-08-09 | 10.68 | $10.67 | 107 |
| 2023-08-08 | 10.68 | $10.67 | 132 |
| 2023-08-07 | 10.67 | $10.67 | — |
| 2023-08-04 | 10.67 | $10.67 | 100 |
| 2023-08-03 | 10.67 | $10.68 | 100 |
| 2023-08-02 | 10.67 | $10.68 | — |
| 2023-08-01 | 10.67 | $10.68 | — |
| 2023-07-31 | 10.66 | $10.68 | — |
| 2023-07-28 | 10.65 | $10.68 | — |
| 2023-07-27 | 10.65 | $10.68 | 200 |
| 2023-07-26 | 10.64 | $10.64 | — |
| 2023-07-25 | 10.64 | $10.64 | — |
| 2023-07-24 | 10.64 | $10.64 | — |
| 2023-07-21 | 10.64 | $10.64 | — |
| 2023-07-20 | 10.64 | $10.64 | 3300 |
| 2023-07-19 | 10.64 | $10.59 | 100 |
| 2023-07-18 | 10.64 | $10.62 | — |
| 2023-07-17 | 10.65 | $10.62 | — |
| 2023-07-14 | 10.65 | $10.62 | — |
| 2023-07-13 | 10.66 | $10.62 | — |
| 2023-07-12 | 10.66 | $10.62 | — |
| 2023-07-11 | 10.67 | $10.62 | 400 |
| 2023-07-10 | 10.68 | $10.68 | 100 |
| 2023-07-07 | 10.68 | $10.68 | — |
| 2023-07-06 | 10.67 | $10.68 | — |
| 2023-07-05 | 10.67 | $10.68 | — |
| 2023-07-03 | 10.66 | $10.68 | — |
| 2023-06-30 | 10.65 | $10.68 | 7000 |
| 2023-06-29 | 10.64 | $10.66 | 400 |
| 2023-06-28 | 10.64 | $10.60 | 25100 |
| 2023-06-27 | 10.64 | $10.64 | 100 |
| 2023-06-26 | 10.64 | $10.64 | — |
| 2023-06-23 | 10.64 | $10.64 | — |
| 2023-06-22 | 10.63 | $10.64 | — |
| 2023-06-21 | 10.63 | $10.64 | — |
| 2023-06-20 | 10.62 | $10.64 | 800 |
| 2023-06-16 | 10.62 | $10.60 | — |
| 2023-06-15 | 10.62 | $10.60 | — |
| 2023-06-14 | 10.62 | $10.60 | — |
| 2023-06-13 | 10.62 | $10.60 | — |
| 2023-06-12 | 10.62 | $10.60 | 1000 |
| 2023-06-09 | 10.62 | $10.60 | — |
| 2023-06-08 | 10.62 | $10.60 | — |
| 2023-06-07 | 10.62 | $10.60 | — |
| 2023-06-06 | 10.62 | $10.60 | — |
| 2023-06-05 | 10.62 | $10.60 | 4800 |
| 2023-06-02 | 10.62 | $10.63 | 800 |
| 2023-06-01 | 10.62 | $10.61 | 600 |
| 2023-05-31 | 10.61 | $10.61 | 54400 |
| 2023-05-30 | 10.61 | $10.66 | 1000 |
| 2023-05-26 | 10.60 | $10.59 | 2600 |
| 2023-05-25 | 10.59 | $10.57 | 1400 |
| 2023-05-24 | 10.59 | $10.57 | 500 |
| 2023-05-23 | 10.59 | $10.57 | 200 |
| 2023-05-22 | 10.59 | $10.56 | 500 |
| 2023-05-19 | 10.59 | $10.51 | 100 |
| 2023-05-18 | 10.61 | $10.65 | — |
| 2023-05-17 | 10.59 | $10.65 | 600 |
| 2023-05-16 | 10.57 | $10.54 | 700 |
| 2023-05-15 | 10.57 | $10.58 | — |
| 2023-05-12 | 10.57 | $10.58 | — |
| 2023-05-11 | 10.56 | $10.58 | 31300 |
| 2023-05-10 | 10.55 | $10.54 | — |
| 2023-05-09 | 10.55 | $10.54 | 600 |
| 2023-05-08 | 10.54 | $10.46 | — |
| 2023-05-05 | 10.56 | $10.46 | — |
| 2023-05-04 | 10.57 | $10.46 | 471800 |
| 2023-05-03 | 10.58 | $10.43 | — |
| 2023-05-02 | 10.61 | $10.43 | — |
| 2023-05-01 | 10.64 | $10.43 | 7500 |
| 2023-04-28 | 10.67 | $11.50 | 200 |
| 2023-04-27 | 10.48 | $10.69 | 200 |
| 2023-04-26 | 10.43 | $10.41 | 3500 |
| 2023-04-25 | 10.43 | $10.44 | 2800 |
| 2023-04-24 | 10.42 | $10.42 | 3200 |
| 2023-04-21 | 10.42 | $10.40 | 4000 |
| 2023-04-20 | 10.42 | $10.43 | 2400 |
| 2023-04-19 | 10.41 | $10.44 | 900 |
| 2023-04-18 | 10.41 | $10.40 | 700 |
| 2023-04-17 | 10.40 | $10.40 | — |
| 2023-04-14 | 10.40 | $10.40 | 29300 |
| 2023-04-13 | 10.40 | $10.42 | 713200 |
| 2023-04-12 | 10.39 | $10.41 | 10700 |
| 2023-04-11 | 10.39 | $10.39 | 1000 |
| 2023-04-10 | 10.38 | $10.38 | 300 |
| 2023-04-06 | 10.38 | $10.38 | 8800 |
| 2023-04-05 | 10.38 | $10.38 | 28600 |
| 2023-04-04 | 10.38 | $10.37 | 7300 |
| 2023-04-03 | 10.38 | $10.37 | 9400 |
| 2023-03-31 | 10.37 | $10.37 | 8900 |
| 2023-03-30 | 10.37 | $10.37 | 9300 |
| 2023-03-29 | 10.37 | $10.37 | 10000 |
| 2023-03-28 | 10.37 | $10.36 | 37600 |
| 2023-03-27 | 10.37 | $10.36 | 48000 |
| 2023-03-24 | 10.36 | $10.36 | 10800 |
| 2023-03-23 | 10.36 | $10.35 | 16000 |
| 2023-03-22 | 10.36 | $10.36 | 13300 |
| 2023-03-21 | 10.36 | $10.35 | 33000 |
| 2023-03-20 | 10.36 | $10.35 | 29500 |
| 2023-03-17 | 10.36 | $10.34 | 44200 |
| 2023-03-16 | 10.36 | $10.34 | 15400 |
| 2023-03-15 | 10.36 | $10.35 | 17400 |
| 2023-03-14 | 10.36 | $10.35 | 18400 |
| 2023-03-13 | 10.35 | $10.34 | 287500 |
| 2023-03-10 | 10.35 | $10.34 | 12500 |
| 2023-03-09 | 10.35 | $10.36 | 410700 |
| 2023-03-08 | 10.34 | $10.34 | 14200 |
| 2023-03-07 | 10.34 | $10.35 | 7000 |
| 2023-03-06 | 10.34 | $10.33 | 6700 |
| 2023-03-03 | 10.33 | $10.33 | 6700 |
| 2023-03-02 | 10.33 | $10.32 | 6900 |
| 2023-03-01 | 10.33 | $10.33 | 2800 |
| 2023-02-28 | 10.32 | $10.32 | 2000 |
| 2023-02-27 | 10.32 | $10.32 | 1900 |
| 2023-02-24 | 10.31 | $10.31 | 2200 |
| 2023-02-23 | 10.31 | $10.31 | 4100 |
| 2023-02-22 | 10.31 | $10.31 | 2200 |
| 2023-02-21 | 10.30 | $10.31 | 3000 |
| 2023-02-17 | 10.30 | $10.30 | 2700 |
| 2023-02-16 | 10.29 | $10.31 | 7700 |
| 2023-02-15 | 10.28 | $10.30 | 101700 |
| 2023-02-14 | 10.28 | $10.29 | 800 |
| 2023-02-13 | 10.27 | $10.32 | 1100 |
| 2023-02-10 | 10.25 | $10.28 | 700 |
| 2023-02-09 | 10.25 | $10.28 | 700 |
| 2023-02-08 | 10.24 | $10.23 | 100 |
| 2023-02-07 | 10.23 | $10.21 | 100 |
| 2023-02-06 | 10.24 | $10.26 | 200 |
| 2023-02-03 | 10.23 | $10.20 | 200 |
| 2023-02-02 | 10.23 | $10.20 | 200 |
| 2023-02-01 | 10.24 | $10.26 | 200 |
| 2023-01-31 | 10.23 | $10.26 | 500 |
| 2023-01-30 | 10.22 | $10.26 | 200 |
| 2023-01-27 | 10.21 | $10.20 | 200 |
| 2023-01-26 | 10.21 | $10.25 | 200 |
| 2023-01-25 | 10.20 | $10.25 | 200 |
| 2023-01-24 | 10.19 | $10.25 | 1800 |
| 2023-01-23 | 10.17 | $10.21 | 1800 |
| 2023-01-20 | 10.17 | $10.20 | 200 |
| 2023-01-19 | 10.16 | $10.23 | 3400 |
| 2023-01-18 | 10.14 | $10.10 | — |
| 2023-01-17 | 10.15 | $10.10 | — |
| 2023-01-13 | 10.17 | $10.10 | — |
| 2023-01-12 | 10.18 | $10.10 | — |
| 2023-01-11 | 10.20 | $10.10 | 100 |
| 2023-01-10 | 10.22 | $10.21 | 300 |
| 2023-01-09 | 10.21 | $10.20 | 100 |
| 2023-01-06 | 10.21 | $10.21 | 200 |
| 2023-01-05 | 10.21 | $10.20 | 200 |
| 2023-01-04 | 10.21 | $10.20 | 200 |
| 2023-01-03 | 10.21 | $10.25 | 600 |
| 2022-12-30 | 10.20 | $10.24 | 3200 |
| 2022-12-29 | 10.19 | $10.17 | — |
| 2022-12-28 | 10.19 | $10.17 | — |
| 2022-12-27 | 10.19 | $10.17 | — |
| 2022-12-23 | 10.19 | $10.17 | — |
| 2022-12-22 | 10.19 | $10.17 | — |
| 2022-12-21 | 10.20 | $10.17 | — |
| 2022-12-20 | 10.20 | $10.17 | 400 |
| 2022-12-19 | 10.20 | $10.20 | — |
| 2022-12-16 | 10.19 | $10.20 | — |
| 2022-12-15 | 10.19 | $10.20 | — |
| 2022-12-14 | 10.18 | $10.20 | — |
| 2022-12-13 | 10.18 | $10.20 | — |
| 2022-12-12 | 10.17 | $10.20 | 600 |
| 2022-12-09 | 10.16 | $10.17 | 6600 |
| 2022-12-08 | 10.15 | $10.16 | — |
| 2022-12-07 | 10.15 | $10.16 | 200 |
| 2022-12-06 | 10.14 | $10.13 | — |
| 2022-12-05 | 10.14 | $10.13 | — |
| 2022-12-02 | 10.14 | $10.13 | — |
| 2022-12-01 | 10.14 | $10.13 | — |
| 2022-11-30 | 10.14 | $10.13 | — |
| 2022-11-29 | 10.13 | $10.13 | 19600 |
| 2022-11-28 | 10.13 | $10.12 | — |
| 2022-11-25 | 10.13 | $10.12 | — |
| 2022-11-23 | 10.13 | $10.12 | — |
| 2022-11-22 | 10.13 | $10.12 | — |
| 2022-11-21 | 10.13 | $10.12 | 100 |
| 2022-11-18 | 10.12 | $10.12 | 100 |
| 2022-11-17 | 10.12 | $10.12 | — |
| 2022-11-16 | 10.12 | $10.12 | — |
| 2022-11-15 | 10.11 | $10.12 | — |
| 2022-11-14 | 10.11 | $10.12 | 100 |
| 2022-11-11 | 10.10 | $10.12 | — |
| 2022-11-10 | 10.10 | $10.12 | — |
| 2022-11-09 | 10.09 | $10.12 | — |
| 2022-11-08 | 10.08 | $10.12 | 500 |
| 2022-11-07 | 10.07 | $10.09 | 2300 |
| 2022-11-04 | 10.06 | $10.06 | — |
| 2022-11-03 | 10.06 | $10.06 | — |
| 2022-11-02 | 10.06 | $10.06 | — |
| 2022-11-01 | 10.06 | $10.06 | — |
| 2022-10-31 | 10.05 | $10.06 | — |
| 2022-10-28 | 10.05 | $10.06 | 5400 |
| 2022-10-27 | 10.04 | $10.05 | — |
| 2022-10-26 | 10.04 | $10.05 | 1100 |
| 2022-10-25 | 10.04 | $10.06 | 1000 |
| 2022-10-24 | 10.03 | $10.03 | — |
| 2022-10-21 | 10.03 | $10.03 | 4000 |
| 2022-10-20 | 10.03 | $10.03 | — |
| 2022-10-19 | 10.03 | $10.03 | — |
| 2022-10-18 | 10.02 | $10.03 | — |
| 2022-10-17 | 10.02 | $10.03 | 25000 |
| 2022-10-14 | 10.02 | $10.02 | — |
| 2022-10-13 | 10.02 | $10.02 | — |
| 2022-10-12 | 10.01 | $10.02 | — |
| 2022-10-11 | 10.01 | $10.02 | — |
| 2022-10-10 | 10.01 | $10.02 | 2100 |
| 2022-10-07 | 10.01 | $10.01 | — |
| 2022-10-06 | 10.00 | $10.01 | 6300 |
| 2022-10-05 | 10.00 | $10.01 | 34400 |
| 2022-10-04 | 10.00 | $9.99 | — |
| 2022-10-03 | 10.00 | $9.99 | 40200 |
| 2022-09-30 | 10.00 | $9.99 | — |
| 2022-09-29 | 10.01 | $9.99 | — |
| 2022-09-28 | 10.01 | $9.99 | 50000 |
| 2022-09-27 | 10.01 | $10.00 | 20000 |
| 2022-09-26 | 10.01 | $10.00 | — |
| 2022-09-23 | 10.01 | $10.00 | 51700 |
| 2022-09-22 | 10.01 | $10.00 | 31000 |
| 2022-09-21 | 10.01 | $10.00 | — |
| 2022-09-20 | 10.02 | $10.00 | 500 |
| 2022-09-19 | 10.02 | $10.00 | 500 |
| 2022-09-16 | 10.02 | $10.00 | 500 |
| 2022-09-15 | 10.02 | $10.03 | — |
| 2022-09-14 | 10.01 | $10.03 | 4900 |
| 2022-09-13 | 10.01 | $10.02 | 100 |
| 2022-09-12 | 10.00 | $10.02 | 3100 |
| 2022-09-09 | 10.00 | $10.00 | 15400 |
| 2022-09-08 | 10.00 | $10.00 | 25200 |
| 2022-09-07 | 9.99 | $9.98 | — |
| 2022-09-06 | 9.99 | $9.98 | 15000 |
| 2022-09-02 | 9.99 | $10.01 | — |
| 2022-09-01 | 9.99 | $10.01 | 10100 |
| 2022-08-31 | 9.98 | $9.98 | 14900 |
| 2022-08-30 | 9.98 | $9.97 | — |
| 2022-08-29 | 9.98 | $9.97 | 25000 |
| 2022-08-26 | 9.98 | $9.98 | — |
| 2022-08-25 | 9.98 | $9.98 | — |
| 2022-08-24 | 9.98 | $9.98 | 400 |
| 2022-08-23 | 9.97 | $9.99 | 1000 |
| 2022-08-22 | 9.97 | $9.97 | — |
| 2022-08-19 | 9.97 | $9.97 | — |
| 2022-08-18 | 9.96 | $9.97 | 43600 |
| 2022-08-17 | 9.96 | $9.96 | 250100 |
| 2022-08-16 | 9.96 | $9.96 | — |
| 2022-08-15 | 9.96 | $9.96 | 183400 |
| 2022-08-12 | 9.96 | $9.95 | — |
| 2022-08-11 | 9.96 | $9.95 | 100 |
| 2022-08-10 | 9.96 | $9.95 | — |
| 2022-08-09 | 9.96 | $9.95 | 38600 |
| 2022-08-08 | 9.95 | $9.95 | — |
| 2022-08-05 | 9.95 | $9.95 | 600 |
| 2022-08-04 | 9.95 | $9.95 | — |
| 2022-08-03 | 9.95 | $9.95 | 16800 |
| 2022-08-02 | 9.95 | $9.95 | 15500 |
| 2022-08-01 | 9.95 | $9.94 | — |
| 2022-07-29 | 9.95 | $9.94 | 100 |
| 2022-07-28 | 9.94 | $9.95 | 700 |
| 2022-07-27 | 9.94 | $9.95 | — |
| 2022-07-26 | 9.94 | $9.95 | 5000 |
| 2022-07-25 | 9.93 | $9.93 | 250600 |
| 2022-07-22 | 9.93 | $9.94 | — |
| 2022-07-21 | 9.93 | $9.94 | — |
| 2022-07-20 | 9.92 | $9.94 | — |
| 2022-07-19 | 9.92 | $9.94 | 3100 |
| 2022-07-18 | 9.91 | $9.89 | — |
| 2022-07-15 | 9.91 | $9.89 | 800 |
| 2022-07-14 | 9.92 | $9.90 | 49900 |
| 2022-07-13 | 9.92 | $9.93 | 40100 |
| 2022-07-12 | 9.91 | $9.89 | 8700 |
| 2022-07-11 | 9.92 | $9.92 | 42900 |
| 2022-07-08 | 9.91 | $9.90 | — |
| 2022-07-07 | 9.91 | $9.90 | 7300 |
| 2022-07-06 | 9.91 | $9.92 | 1300 |
| 2022-07-05 | 9.91 | $9.92 | 8600 |
| 2022-07-01 | 9.91 | $9.89 | 3100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.00
2026-04-06
Close Price
$12.00
Vol: 1122
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.90
Average
10.98
Maximum
12.12
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-04-06 | 12.00 | $12.00 | 1122 |
| 2026-03-19 | 12.00 | $12.00 | 1122 |
| 2026-03-09 | 12.01 | $12.00 | 1122 |
| 2026-03-02 | 12.02 | $12.00 | 1122 |
| 2026-02-10 | 12.04 | $12.00 | 1122 |
| 2026-01-30 | 12.06 | $12.00 | 1122 |
| 2025-11-25 | 12.08 | $12.00 | 1122 |
| 2025-07-14 | 12.11 | $12.10 | — |
| 2025-07-11 | 12.11 | $12.10 | — |
| 2025-07-10 | 12.11 | $12.10 | — |
| 2025-07-09 | 12.11 | $12.10 | — |
| 2025-07-08 | 12.11 | $12.10 | — |
| 2025-07-07 | 12.11 | $12.10 | — |
| 2025-07-03 | 12.11 | $12.10 | — |
| 2025-07-02 | 12.11 | $12.10 | — |
| 2025-07-01 | 12.12 | $12.10 | — |
| 2025-06-30 | 12.12 | $12.10 | — |
| 2025-06-27 | 12.12 | $12.10 | — |
| 2025-06-26 | 12.12 | $12.10 | — |
| 2025-06-25 | 12.12 | $12.10 | — |
| 2025-06-24 | 12.12 | $12.10 | — |
| 2025-06-23 | 12.12 | $12.10 | — |
| 2025-06-20 | 12.12 | $12.10 | — |
| 2025-06-18 | 12.11 | $12.10 | — |
| 2025-06-17 | 12.11 | $12.10 | — |
| 2025-06-16 | 12.10 | $12.10 | — |
| 2025-06-13 | 12.10 | $12.10 | — |
| 2025-06-12 | 12.09 | $12.10 | — |
| 2025-05-05 | 12.08 | $12.06 | — |
| 2025-05-02 | 12.07 | $12.06 | — |
| 2025-05-01 | 12.07 | $12.06 | — |
| 2025-04-30 | 12.07 | $12.06 | — |
| 2025-04-29 | 12.06 | $12.06 | — |
| 2025-04-28 | 12.05 | $12.06 | — |
| 2025-04-25 | 12.04 | $12.06 | — |
| 2025-04-24 | 12.03 | $12.06 | — |
| 2025-04-23 | 12.01 | $12.06 | — |
| 2025-04-22 | 11.99 | $12.06 | — |
| 2025-04-21 | 11.97 | $12.06 | 18600 |
| 2025-04-17 | 11.94 | $12.02 | — |
| 2025-04-16 | 11.91 | $12.02 | — |
| 2025-04-15 | 11.88 | $12.02 | — |
| 2025-04-14 | 11.85 | $12.02 | — |
| 2025-04-11 | 11.80 | $12.02 | 77262 |
| 2025-04-10 | 11.75 | $11.00 | 351 |
| 2025-04-09 | 12.01 | $12.00 | 1029 |
| 2025-04-08 | 12.02 | $12.01 | — |
| 2025-04-07 | 12.02 | $12.01 | — |
| 2025-04-04 | 12.02 | $12.01 | — |
| 2025-04-03 | 12.02 | $12.01 | — |
| 2025-04-02 | 12.02 | $12.01 | — |
| 2025-04-01 | 12.02 | $12.01 | — |
| 2025-03-31 | 12.02 | $12.01 | 4 |
| 2025-03-28 | 12.02 | $12.01 | — |
| 2025-03-27 | 12.01 | $12.01 | — |
| 2025-03-26 | 12.01 | $12.01 | — |
| 2025-03-25 | 12.01 | $12.01 | — |
| 2025-03-24 | 12.00 | $12.01 | — |
| 2025-03-21 | 11.99 | $12.01 | 2 |
| 2025-03-20 | 11.98 | $12.01 | — |
| 2025-03-19 | 11.97 | $12.01 | — |
| 2025-03-18 | 11.96 | $12.01 | 222 |
| 2025-03-17 | 11.94 | $11.92 | — |
| 2025-03-14 | 11.95 | $11.92 | — |
| 2025-03-13 | 11.96 | $11.92 | — |
| 2025-03-12 | 11.97 | $11.92 | 1 |
| 2025-03-11 | 11.98 | $11.92 | — |
| 2025-03-10 | 12.00 | $11.92 | 1644 |
| 2025-03-07 | 12.02 | $12.13 | — |
| 2025-03-06 | 11.97 | $12.13 | — |
| 2025-03-05 | 11.92 | $12.13 | 3900 |
| 2025-03-04 | 11.85 | $11.86 | — |
| 2025-03-03 | 11.86 | $11.86 | — |
| 2025-02-28 | 11.86 | $11.86 | — |
| 2025-02-27 | 11.87 | $11.86 | — |
| 2025-02-26 | 11.88 | $11.86 | — |
| 2025-02-25 | 11.89 | $11.86 | — |
| 2025-02-24 | 11.91 | $11.86 | — |
| 2025-02-21 | 11.93 | $11.86 | — |
| 2025-02-20 | 11.95 | $11.86 | 293 |
| 2025-02-19 | 11.98 | $11.97 | — |
| 2025-02-18 | 11.98 | $11.97 | — |
| 2025-02-14 | 11.97 | $11.97 | 600 |
| 2025-02-13 | 11.97 | $11.96 | 326 |
| 2025-02-12 | 11.97 | $11.84 | 900 |
| 2025-02-11 | 12.00 | $11.85 | 504 |
| 2025-02-10 | 12.04 | $11.98 | 1800 |
| 2025-02-07 | 12.05 | $12.10 | — |
| 2025-02-06 | 12.02 | $12.10 | 844 |
| 2025-02-05 | 11.98 | $12.12 | — |
| 2025-02-04 | 11.92 | $12.12 | 300 |
| 2025-02-03 | 11.85 | $11.80 | — |
| 2025-01-31 | 11.87 | $11.80 | 631 |
| 2025-01-30 | 11.89 | $11.87 | — |
| 2025-01-29 | 11.89 | $11.87 | — |
| 2025-01-28 | 11.90 | $11.87 | — |
| 2025-01-27 | 11.90 | $11.87 | 3314 |
| 2025-01-24 | 11.90 | $11.84 | 3703 |
| 2025-01-23 | 11.91 | $11.90 | — |
| 2025-01-22 | 11.91 | $11.90 | 3100 |
| 2025-01-21 | 11.90 | $11.91 | 1400 |
| 2025-01-17 | 11.89 | $11.90 | — |
| 2025-01-16 | 11.88 | $11.90 | 2 |
| 2025-01-15 | 11.86 | $11.90 | 1400 |
| 2025-01-14 | 11.84 | $11.84 | — |
| 2025-01-13 | 11.84 | $11.84 | — |
| 2025-01-10 | 11.83 | $11.84 | — |
| 2025-01-08 | 11.82 | $11.84 | — |
| 2025-01-07 | 11.81 | $11.84 | 8640 |
| 2025-01-06 | 11.79 | $11.79 | — |
| 2025-01-03 | 11.79 | $11.79 | — |
| 2025-01-02 | 11.79 | $11.79 | — |
| 2024-12-31 | 11.78 | $11.79 | — |
| 2024-12-30 | 11.77 | $11.79 | 9100 |
| 2024-12-27 | 11.76 | $11.75 | — |
| 2024-12-26 | 11.77 | $11.75 | — |
| 2024-12-24 | 11.77 | $11.75 | — |
| 2024-12-23 | 11.77 | $11.75 | — |
| 2024-12-20 | 11.77 | $11.75 | — |
| 2024-12-19 | 11.77 | $11.75 | — |
| 2024-12-18 | 11.77 | $11.75 | — |
| 2024-12-17 | 11.77 | $11.75 | — |
| 2024-12-16 | 11.77 | $11.75 | — |
| 2024-12-13 | 11.77 | $11.75 | — |
| 2024-12-12 | 11.76 | $11.75 | — |
| 2024-12-11 | 11.76 | $11.75 | — |
| 2024-12-10 | 11.75 | $11.75 | — |
| 2024-12-09 | 11.74 | $11.75 | — |
| 2024-12-06 | 11.73 | $11.75 | — |
| 2024-12-05 | 11.72 | $11.75 | — |
| 2024-12-04 | 11.70 | $11.75 | — |
| 2024-12-03 | 11.68 | $11.75 | 5955 |
| 2024-12-02 | 11.66 | $11.65 | — |
| 2024-11-29 | 11.66 | $11.65 | — |
| 2024-11-27 | 11.66 | $11.65 | — |
| 2024-11-26 | 11.66 | $11.65 | — |
| 2024-11-25 | 11.66 | $11.65 | — |
| 2024-11-22 | 11.65 | $11.65 | — |
| 2024-11-21 | 11.65 | $11.65 | — |
| 2024-11-20 | 11.65 | $11.65 | — |
| 2024-11-19 | 11.65 | $11.65 | — |
| 2024-11-18 | 11.64 | $11.65 | 235677 |
| 2024-11-15 | 11.63 | $11.64 | — |
| 2024-11-14 | 11.63 | $11.64 | — |
| 2024-11-13 | 11.63 | $11.64 | — |
| 2024-11-12 | 11.62 | $11.64 | — |
| 2024-11-11 | 11.61 | $11.64 | 300 |
| 2024-11-08 | 11.60 | $11.60 | — |
| 2024-11-07 | 11.60 | $11.60 | — |
| 2024-11-06 | 11.60 | $11.60 | — |
| 2024-11-05 | 11.60 | $11.60 | — |
| 2024-11-04 | 11.60 | $11.60 | — |
| 2024-11-01 | 11.60 | $11.60 | — |
| 2024-10-31 | 11.60 | $11.60 | — |
| 2024-10-30 | 11.60 | $11.60 | — |
| 2024-10-29 | 11.60 | $11.60 | — |
| 2024-10-28 | 11.60 | $11.60 | — |
| 2024-10-25 | 11.60 | $11.60 | — |
| 2024-10-24 | 11.60 | $11.60 | — |
| 2024-10-23 | 11.61 | $11.60 | — |
| 2024-10-22 | 11.61 | $11.60 | — |
| 2024-10-21 | 11.61 | $11.60 | — |
| 2024-10-18 | 11.61 | $11.60 | — |
| 2024-10-17 | 11.61 | $11.60 | — |
| 2024-10-16 | 11.61 | $11.60 | — |
| 2024-10-15 | 11.61 | $11.60 | — |
| 2024-10-14 | 11.61 | $11.60 | — |
| 2024-10-11 | 11.61 | $11.60 | — |
| 2024-10-10 | 11.61 | $11.60 | — |
| 2024-10-09 | 11.60 | $11.60 | — |
| 2024-10-08 | 11.60 | $11.60 | — |
| 2024-10-07 | 11.60 | $11.60 | — |
| 2024-10-04 | 11.60 | $11.60 | — |
| 2024-10-03 | 11.59 | $11.60 | — |
| 2024-10-02 | 11.59 | $11.60 | — |
| 2024-10-01 | 11.58 | $11.60 | — |
| 2024-09-30 | 11.57 | $11.60 | — |
| 2024-09-27 | 11.56 | $11.60 | 99900 |
| 2024-09-26 | 11.55 | $11.55 | — |
| 2024-09-25 | 11.55 | $11.55 | — |
| 2024-09-24 | 11.55 | $11.55 | — |
| 2024-09-23 | 11.55 | $11.55 | — |
| 2024-09-20 | 11.55 | $11.55 | — |
| 2024-09-19 | 11.55 | $11.55 | — |
| 2024-09-18 | 11.55 | $11.55 | — |
| 2024-09-17 | 11.55 | $11.55 | — |
| 2024-09-16 | 11.55 | $11.55 | — |
| 2024-09-13 | 11.55 | $11.55 | — |
| 2024-09-12 | 11.55 | $11.55 | — |
| 2024-09-11 | 11.55 | $11.55 | — |
| 2024-09-10 | 11.55 | $11.55 | 125000 |
| 2024-09-09 | 11.55 | $11.55 | — |
| 2024-09-06 | 11.55 | $11.55 | — |
| 2024-09-05 | 11.55 | $11.55 | — |
| 2024-09-04 | 11.55 | $11.55 | — |
| 2024-09-03 | 11.55 | $11.55 | — |
| 2024-08-30 | 11.55 | $11.55 | — |
| 2024-08-29 | 11.55 | $11.55 | — |
| 2024-08-28 | 11.55 | $11.55 | 11 |
| 2024-08-27 | 11.55 | $11.55 | — |
| 2024-08-26 | 11.55 | $11.55 | — |
| 2024-08-23 | 11.55 | $11.55 | — |
| 2024-08-22 | 11.55 | $11.55 | — |
| 2024-08-21 | 11.55 | $11.55 | — |
| 2024-08-20 | 11.55 | $11.55 | — |
| 2024-08-19 | 11.55 | $11.55 | 1 |
| 2024-08-16 | 11.55 | $11.55 | 100 |
| 2024-08-15 | 11.55 | $11.55 | — |
| 2024-08-14 | 11.55 | $11.55 | — |
| 2024-08-13 | 11.56 | $11.55 | — |
| 2024-08-12 | 11.56 | $11.55 | 2606 |
| 2024-08-09 | 11.56 | $11.55 | 215 |
| 2024-08-08 | 11.56 | $11.56 | — |
| 2024-08-07 | 11.56 | $11.56 | 4330 |
| 2024-08-06 | 11.55 | $11.55 | — |
| 2024-08-05 | 11.55 | $11.55 | 2700 |
| 2024-08-02 | 11.55 | $11.54 | 15300 |
| 2024-08-01 | 11.55 | $11.54 | — |
| 2024-07-31 | 11.55 | $11.54 | — |
| 2024-07-30 | 11.55 | $11.54 | — |
| 2024-07-29 | 11.55 | $11.54 | — |
| 2024-07-26 | 11.55 | $11.54 | — |
| 2024-07-25 | 11.55 | $11.54 | — |
| 2024-07-24 | 11.55 | $11.54 | 1100 |
| 2024-07-23 | 11.55 | $11.53 | — |
| 2024-07-18 | 11.55 | $11.53 | 3 |
| 2024-07-15 | 11.55 | $11.53 | 2 |
| 2024-07-10 | 11.54 | $11.53 | 51900 |
| 2024-07-08 | 11.54 | $11.53 | 449 |
| 2024-07-02 | 11.53 | $11.53 | 5504 |
| 2024-07-01 | 11.53 | $11.49 | 233946 |
| 2024-06-20 | 11.53 | $11.49 | 204 |
| 2024-06-18 | 11.53 | $11.55 | 2347 |
| 2024-06-14 | 11.51 | $11.50 | 219 |
| 2024-06-11 | 11.50 | $11.49 | 1604 |
| 2024-06-10 | 11.50 | $11.50 | 73223 |
| 2024-06-06 | 11.49 | $11.49 | 1404 |
| 2024-06-04 | 11.47 | $11.50 | 120 |
| 2024-06-03 | 11.46 | $11.46 | 5003 |
| 2024-05-30 | 11.44 | $11.45 | 10002 |
| 2024-05-29 | 11.43 | $11.43 | 10073 |
| 2024-05-28 | 11.43 | $11.44 | 1302 |
| 2024-05-23 | 11.41 | $11.44 | 615 |
| 2024-05-21 | 11.40 | $11.44 | 1026 |
| 2024-05-14 | 11.38 | $11.39 | 201 |
| 2024-05-13 | 11.36 | $11.34 | 111 |
| 2024-05-09 | 11.37 | $11.34 | 116 |
| 2024-05-08 | 11.37 | $11.35 | 105 |
| 2024-05-06 | 11.37 | $11.34 | 103 |
| 2024-05-03 | 11.37 | $11.33 | 101 |
| 2024-05-01 | 11.38 | $11.33 | 100 |
| 2024-04-23 | 11.38 | $11.38 | 3155 |
| 2024-04-22 | 11.37 | $11.35 | 107914 |
| 2024-04-17 | 11.37 | $11.33 | 369 |
| 2024-04-16 | 11.37 | $11.40 | 10034 |
| 2024-04-15 | 11.34 | $11.44 | 28432 |
| 2024-04-11 | 11.30 | $11.30 | 53715 |
| 2024-04-10 | 11.30 | $11.32 | 13779 |
| 2024-04-09 | 11.28 | $11.30 | 315 |
| 2024-04-08 | 11.27 | $11.30 | 110 |
| 2024-04-04 | 11.26 | $11.28 | 84208 |
| 2024-04-03 | 11.24 | $11.25 | 600 |
| 2024-04-02 | 11.24 | $11.24 | 300 |
| 2024-04-01 | 11.23 | $11.24 | 3871 |
| 2024-03-27 | 11.23 | $11.23 | 25000 |
| 2024-03-26 | 11.23 | $11.23 | 49512 |
| 2024-03-25 | 11.22 | $11.23 | 303 |
| 2024-03-21 | 11.21 | $11.23 | 22371 |
| 2024-03-15 | 11.21 | $11.23 | 5018 |
| 2024-03-11 | 11.20 | $11.23 | 2000 |
| 2024-03-06 | 11.19 | $11.20 | 203920 |
| 2024-02-27 | 11.18 | $11.20 | 12707 |
| 2024-02-26 | 11.18 | $11.20 | 63400 |
| 2024-02-23 | 11.17 | $11.20 | 3702 |
| 2024-02-22 | 11.16 | $11.17 | — |
| 2024-02-21 | 11.16 | $11.17 | — |
| 2024-02-20 | 11.16 | $11.17 | — |
| 2024-02-16 | 11.16 | $11.17 | — |
| 2024-02-15 | 11.16 | $11.17 | — |
| 2024-02-14 | 11.16 | $11.17 | 31200 |
| 2024-02-13 | 11.16 | $11.17 | 19525 |
| 2024-02-12 | 11.16 | $11.17 | 5100 |
| 2024-02-09 | 11.16 | $11.16 | 103 |
| 2024-02-08 | 11.17 | $11.16 | 100 |
| 2024-02-07 | 11.17 | $11.16 | — |
| 2024-02-06 | 11.18 | $11.16 | — |
| 2024-02-05 | 11.18 | $11.16 | — |
| 2024-02-02 | 11.19 | $11.16 | — |
| 2024-02-01 | 11.20 | $11.16 | — |
| 2024-01-31 | 11.21 | $11.16 | 1204 |
| 2024-01-30 | 11.22 | $11.17 | — |
| 2024-01-29 | 11.23 | $11.17 | 891 |
| 2024-01-26 | 11.25 | $11.15 | 100174 |
| 2024-01-25 | 11.27 | $11.19 | — |
| 2024-01-24 | 11.28 | $11.19 | 208 |
| 2024-01-23 | 11.30 | $11.60 | 208 |
| 2024-01-22 | 11.18 | $11.16 | 1509 |
| 2024-01-19 | 11.18 | $11.19 | — |
| 2024-01-18 | 11.17 | $11.19 | 10026 |
| 2024-01-17 | 11.16 | $11.20 | 16617 |
| 2024-01-16 | 11.14 | $11.15 | 8428 |
| 2024-01-12 | 11.13 | $11.16 | 30454 |
| 2024-01-11 | 11.12 | $11.10 | 1679 |
| 2024-01-10 | 11.12 | $11.10 | 21864 |
| 2024-01-09 | 11.12 | $11.10 | 38930 |
| 2024-01-08 | 11.13 | $11.13 | 10962 |
| 2024-01-05 | 11.12 | $11.14 | 21313 |
| 2024-01-04 | 11.11 | $11.14 | 22916 |
| 2024-01-03 | 11.09 | $11.14 | 168242 |
| 2024-01-02 | 11.08 | $11.11 | 9832 |
| 2023-12-29 | 11.06 | $11.01 | — |
| 2023-12-28 | 11.08 | $11.01 | 1226 |
| 2023-12-27 | 11.10 | $11.00 | 1202 |
| 2023-12-26 | 11.12 | $11.20 | 7406 |
| 2023-12-22 | 11.09 | $11.00 | 603 |
| 2023-12-21 | 11.11 | $11.12 | 7479 |
| 2023-12-20 | 11.10 | $11.10 | 14459 |
| 2023-12-19 | 11.09 | $11.12 | 2600 |
| 2023-12-18 | 11.07 | $11.05 | 16527 |
| 2023-12-15 | 11.07 | $11.11 | 16201 |
| 2023-12-14 | 11.05 | $11.07 | 6306 |
| 2023-12-13 | 11.04 | $11.07 | 6966 |
| 2023-12-12 | 11.02 | $11.03 | 62940 |
| 2023-12-11 | 11.02 | $11.03 | 37000 |
| 2023-12-08 | 11.01 | $11.05 | 6203 |
| 2023-12-07 | 10.99 | $10.99 | 14816 |
| 2023-12-06 | 10.99 | $10.99 | — |
| 2023-12-05 | 10.99 | $10.99 | — |
| 2023-12-04 | 10.99 | $10.99 | 1000 |
| 2023-12-01 | 10.99 | $10.99 | 6382 |
| 2023-11-30 | 10.99 | $10.99 | 308538 |
| 2023-11-29 | 10.98 | $11.00 | 101 |
| 2023-11-28 | 10.97 | $10.99 | 119 |
| 2023-11-27 | 10.97 | $10.96 | — |
| 2023-11-24 | 10.97 | $10.96 | — |
| 2023-11-22 | 10.97 | $10.96 | — |
| 2023-11-21 | 10.97 | $10.96 | — |
| 2023-11-20 | 10.97 | $10.96 | — |
| 2023-11-17 | 10.97 | $10.96 | 200 |
| 2023-11-16 | 10.98 | $10.98 | — |
| 2023-11-15 | 10.97 | $10.98 | — |
| 2023-11-14 | 10.97 | $10.98 | — |
| 2023-11-13 | 10.96 | $10.98 | 8019 |
| 2023-11-10 | 10.95 | $10.96 | — |
| 2023-11-09 | 10.94 | $10.96 | — |
| 2023-11-08 | 10.94 | $10.96 | 6018 |
| 2023-11-07 | 10.93 | $10.95 | 2028 |
| 2023-11-06 | 10.92 | $10.95 | 5700 |
| 2023-11-03 | 10.91 | $10.94 | 7588 |
| 2023-11-02 | 10.91 | $10.92 | — |
| 2023-11-01 | 10.90 | $10.92 | — |
| 2023-10-31 | 10.90 | $10.92 | 504 |
| 2023-10-30 | 10.90 | $10.90 | — |
| 2023-10-27 | 10.90 | $10.90 | — |
| 2023-10-26 | 10.91 | $10.90 | — |
| 2023-10-25 | 10.91 | $10.90 | — |
| 2023-10-24 | 10.91 | $10.90 | — |
| 2023-10-23 | 10.92 | $10.90 | — |
| 2023-10-20 | 10.93 | $10.90 | 128 |
| 2023-10-19 | 10.93 | $10.91 | — |
| 2023-10-18 | 10.94 | $10.91 | 100 |
| 2023-10-17 | 10.95 | $10.91 | 101 |
| 2023-10-16 | 10.96 | $10.90 | 101 |
| 2023-10-13 | 10.97 | $10.95 | — |
| 2023-10-12 | 10.97 | $10.95 | — |
| 2023-10-11 | 10.97 | $10.95 | — |
| 2023-10-10 | 10.97 | $10.95 | — |
| 2023-10-09 | 10.96 | $10.95 | — |
| 2023-10-06 | 10.96 | $10.95 | 202 |
| 2023-10-05 | 10.95 | $10.95 | 202 |
| 2023-10-04 | 10.94 | $10.93 | 251 |
| 2023-10-03 | 10.94 | $10.92 | — |
| 2023-10-02 | 10.94 | $10.92 | — |
| 2023-09-29 | 10.93 | $10.92 | — |
| 2023-09-28 | 10.92 | $10.92 | — |
| 2023-09-27 | 10.91 | $10.92 | — |
| 2023-09-26 | 10.90 | $10.92 | 3602 |
| 2023-09-25 | 10.88 | $10.88 | — |
| 2023-09-22 | 10.88 | $10.88 | 6723 |
| 2023-09-21 | 10.86 | $10.85 | — |
| 2023-09-20 | 10.86 | $10.85 | — |
| 2023-09-19 | 10.85 | $10.85 | — |
| 2023-09-18 | 10.84 | $10.85 | — |
| 2023-09-15 | 10.83 | $10.85 | — |
| 2023-09-14 | 10.82 | $10.85 | — |
| 2023-09-13 | 10.80 | $10.85 | 16557 |
| 2023-09-12 | 10.78 | $10.80 | 102 |
| 2023-09-11 | 10.76 | $10.80 | 102 |
| 2023-09-08 | 10.75 | $10.74 | — |
| 2023-09-07 | 10.75 | $10.74 | — |
| 2023-09-06 | 10.75 | $10.74 | — |
| 2023-09-05 | 10.74 | $10.74 | — |
| 2023-09-01 | 10.74 | $10.74 | — |
| 2023-08-31 | 10.74 | $10.74 | — |
| 2023-08-30 | 10.74 | $10.74 | 105 |
| 2023-08-29 | 10.73 | $10.72 | — |
| 2023-08-28 | 10.73 | $10.72 | — |
| 2023-08-25 | 10.73 | $10.72 | — |
| 2023-08-24 | 10.73 | $10.72 | 5577 |
| 2023-08-23 | 10.73 | $10.73 | — |
| 2023-08-22 | 10.72 | $10.73 | 1000 |
| 2023-08-21 | 10.71 | $10.72 | 100 |
| 2023-08-18 | 10.71 | $10.72 | 100 |
| 2023-08-17 | 10.70 | $10.72 | 5394 |
| 2023-08-16 | 10.69 | $10.70 | — |
| 2023-08-15 | 10.68 | $10.70 | 1000 |
| 2023-08-14 | 10.68 | $10.68 | 1033 |
| 2023-08-11 | 10.67 | $10.67 | — |
| 2023-08-10 | 10.68 | $10.67 | 100 |
| 2023-08-09 | 10.68 | $10.67 | 107 |
| 2023-08-08 | 10.68 | $10.67 | 132 |
| 2023-08-07 | 10.68 | $10.67 | — |
| 2023-08-04 | 10.68 | $10.67 | 100 |
| 2023-08-03 | 10.67 | $10.68 | 100 |
| 2023-08-02 | 10.67 | $10.68 | — |
| 2023-08-01 | 10.67 | $10.68 | — |
| 2023-07-31 | 10.66 | $10.68 | — |
| 2023-07-28 | 10.65 | $10.68 | — |
| 2023-07-27 | 10.64 | $10.68 | 200 |
| 2023-07-26 | 10.63 | $10.64 | — |
| 2023-07-25 | 10.63 | $10.64 | — |
| 2023-07-24 | 10.63 | $10.64 | — |
| 2023-07-21 | 10.62 | $10.64 | — |
| 2023-07-20 | 10.62 | $10.64 | 3300 |
| 2023-07-19 | 10.62 | $10.59 | 100 |
| 2023-07-18 | 10.63 | $10.62 | — |
| 2023-07-17 | 10.63 | $10.62 | — |
| 2023-07-14 | 10.64 | $10.62 | — |
| 2023-07-13 | 10.65 | $10.62 | — |
| 2023-07-12 | 10.66 | $10.62 | — |
| 2023-07-11 | 10.67 | $10.62 | 400 |
| 2023-07-10 | 10.68 | $10.68 | 100 |
| 2023-07-07 | 10.68 | $10.68 | — |
| 2023-07-06 | 10.67 | $10.68 | — |
| 2023-07-05 | 10.67 | $10.68 | — |
| 2023-07-03 | 10.66 | $10.68 | — |
| 2023-06-30 | 10.65 | $10.68 | 7000 |
| 2023-06-29 | 10.64 | $10.66 | 400 |
| 2023-06-28 | 10.63 | $10.60 | 25100 |
| 2023-06-27 | 10.64 | $10.64 | 100 |
| 2023-06-26 | 10.63 | $10.64 | — |
| 2023-06-23 | 10.63 | $10.64 | — |
| 2023-06-22 | 10.63 | $10.64 | — |
| 2023-06-21 | 10.62 | $10.64 | — |
| 2023-06-20 | 10.61 | $10.64 | 800 |
| 2023-06-16 | 10.60 | $10.60 | — |
| 2023-06-15 | 10.60 | $10.60 | — |
| 2023-06-14 | 10.61 | $10.60 | — |
| 2023-06-13 | 10.61 | $10.60 | — |
| 2023-06-12 | 10.61 | $10.60 | 1000 |
| 2023-06-09 | 10.61 | $10.60 | — |
| 2023-06-08 | 10.61 | $10.60 | — |
| 2023-06-07 | 10.61 | $10.60 | — |
| 2023-06-06 | 10.62 | $10.60 | — |
| 2023-06-05 | 10.62 | $10.60 | 4800 |
| 2023-06-02 | 10.62 | $10.63 | 800 |
| 2023-06-01 | 10.61 | $10.61 | 600 |
| 2023-05-31 | 10.61 | $10.61 | 54400 |
| 2023-05-30 | 10.61 | $10.66 | 1000 |
| 2023-05-26 | 10.59 | $10.59 | 2600 |
| 2023-05-25 | 10.58 | $10.57 | 1400 |
| 2023-05-24 | 10.58 | $10.57 | 500 |
| 2023-05-23 | 10.59 | $10.57 | 200 |
| 2023-05-22 | 10.59 | $10.56 | 500 |
| 2023-05-19 | 10.59 | $10.51 | 100 |
| 2023-05-18 | 10.61 | $10.65 | — |
| 2023-05-17 | 10.59 | $10.65 | 600 |
| 2023-05-16 | 10.57 | $10.54 | 700 |
| 2023-05-15 | 10.57 | $10.58 | — |
| 2023-05-12 | 10.57 | $10.58 | — |
| 2023-05-11 | 10.56 | $10.58 | 31300 |
| 2023-05-10 | 10.54 | $10.54 | — |
| 2023-05-09 | 10.54 | $10.54 | 600 |
| 2023-05-08 | 10.54 | $10.46 | — |
| 2023-05-05 | 10.56 | $10.46 | — |
| 2023-05-04 | 10.58 | $10.46 | 471800 |
| 2023-05-03 | 10.61 | $10.43 | — |
| 2023-05-02 | 10.65 | $10.43 | — |
| 2023-05-01 | 10.70 | $10.43 | 7500 |
| 2023-04-28 | 10.76 | $11.50 | 200 |
| 2023-04-27 | 10.50 | $10.69 | 200 |
| 2023-04-26 | 10.43 | $10.41 | 3500 |
| 2023-04-25 | 10.43 | $10.44 | 2800 |
| 2023-04-24 | 10.42 | $10.42 | 3200 |
| 2023-04-21 | 10.42 | $10.40 | 4000 |
| 2023-04-20 | 10.42 | $10.43 | 2400 |
| 2023-04-19 | 10.42 | $10.44 | 900 |
| 2023-04-18 | 10.41 | $10.40 | 700 |
| 2023-04-17 | 10.40 | $10.40 | — |
| 2023-04-14 | 10.40 | $10.40 | 29300 |
| 2023-04-13 | 10.40 | $10.42 | 713200 |
| 2023-04-12 | 10.39 | $10.41 | 10700 |
| 2023-04-11 | 10.38 | $10.39 | 1000 |
| 2023-04-10 | 10.38 | $10.38 | 300 |
| 2023-04-06 | 10.38 | $10.38 | 8800 |
| 2023-04-05 | 10.37 | $10.38 | 28600 |
| 2023-04-04 | 10.37 | $10.37 | 7300 |
| 2023-04-03 | 10.37 | $10.37 | 9400 |
| 2023-03-31 | 10.37 | $10.37 | 8900 |
| 2023-03-30 | 10.37 | $10.37 | 9300 |
| 2023-03-29 | 10.37 | $10.37 | 10000 |
| 2023-03-28 | 10.36 | $10.36 | 37600 |
| 2023-03-27 | 10.36 | $10.36 | 48000 |
| 2023-03-24 | 10.36 | $10.36 | 10800 |
| 2023-03-23 | 10.36 | $10.35 | 16000 |
| 2023-03-22 | 10.36 | $10.36 | 13300 |
| 2023-03-21 | 10.36 | $10.35 | 33000 |
| 2023-03-20 | 10.35 | $10.35 | 29500 |
| 2023-03-17 | 10.35 | $10.34 | 44200 |
| 2023-03-16 | 10.36 | $10.34 | 15400 |
| 2023-03-15 | 10.36 | $10.35 | 17400 |
| 2023-03-14 | 10.36 | $10.35 | 18400 |
| 2023-03-13 | 10.35 | $10.34 | 287500 |
| 2023-03-10 | 10.35 | $10.34 | 12500 |
| 2023-03-09 | 10.35 | $10.36 | 410700 |
| 2023-03-08 | 10.35 | $10.34 | 14200 |
| 2023-03-07 | 10.35 | $10.35 | 7000 |
| 2023-03-06 | 10.34 | $10.33 | 6700 |
| 2023-03-03 | 10.34 | $10.33 | 6700 |
| 2023-03-02 | 10.33 | $10.32 | 6900 |
| 2023-03-01 | 10.33 | $10.33 | 2800 |
| 2023-02-28 | 10.33 | $10.32 | 2000 |
| 2023-02-27 | 10.33 | $10.32 | 1900 |
| 2023-02-24 | 10.32 | $10.31 | 2200 |
| 2023-02-23 | 10.32 | $10.31 | 4100 |
| 2023-02-22 | 10.32 | $10.31 | 2200 |
| 2023-02-21 | 10.31 | $10.31 | 3000 |
| 2023-02-17 | 10.31 | $10.30 | 2700 |
| 2023-02-16 | 10.30 | $10.31 | 7700 |
| 2023-02-15 | 10.29 | $10.30 | 101700 |
| 2023-02-14 | 10.29 | $10.29 | 800 |
| 2023-02-13 | 10.28 | $10.32 | 1100 |
| 2023-02-10 | 10.26 | $10.28 | 700 |
| 2023-02-09 | 10.25 | $10.28 | 700 |
| 2023-02-08 | 10.24 | $10.23 | 100 |
| 2023-02-07 | 10.24 | $10.21 | 100 |
| 2023-02-06 | 10.24 | $10.26 | 200 |
| 2023-02-03 | 10.23 | $10.20 | 200 |
| 2023-02-02 | 10.24 | $10.20 | 200 |
| 2023-02-01 | 10.25 | $10.26 | 200 |
| 2023-01-31 | 10.24 | $10.26 | 500 |
| 2023-01-30 | 10.23 | $10.26 | 200 |
| 2023-01-27 | 10.22 | $10.20 | 200 |
| 2023-01-26 | 10.22 | $10.25 | 200 |
| 2023-01-25 | 10.20 | $10.25 | 200 |
| 2023-01-24 | 10.19 | $10.25 | 1800 |
| 2023-01-23 | 10.17 | $10.21 | 1800 |
| 2023-01-20 | 10.15 | $10.20 | 200 |
| 2023-01-19 | 10.14 | $10.23 | 3400 |
| 2023-01-18 | 10.12 | $10.10 | — |
| 2023-01-17 | 10.13 | $10.10 | — |
| 2023-01-13 | 10.14 | $10.10 | — |
| 2023-01-12 | 10.16 | $10.10 | — |
| 2023-01-11 | 10.18 | $10.10 | 100 |
| 2023-01-10 | 10.21 | $10.21 | 300 |
| 2023-01-09 | 10.21 | $10.20 | 100 |
| 2023-01-06 | 10.21 | $10.21 | 200 |
| 2023-01-05 | 10.21 | $10.20 | 200 |
| 2023-01-04 | 10.21 | $10.20 | 200 |
| 2023-01-03 | 10.21 | $10.25 | 600 |
| 2022-12-30 | 10.20 | $10.24 | 3200 |
| 2022-12-29 | 10.18 | $10.17 | — |
| 2022-12-28 | 10.18 | $10.17 | — |
| 2022-12-27 | 10.19 | $10.17 | — |
| 2022-12-23 | 10.19 | $10.17 | — |
| 2022-12-22 | 10.19 | $10.17 | — |
| 2022-12-21 | 10.20 | $10.17 | — |
| 2022-12-20 | 10.20 | $10.17 | 400 |
| 2022-12-19 | 10.21 | $10.20 | — |
| 2022-12-16 | 10.20 | $10.20 | — |
| 2022-12-15 | 10.20 | $10.20 | — |
| 2022-12-14 | 10.19 | $10.20 | — |
| 2022-12-13 | 10.18 | $10.20 | — |
| 2022-12-12 | 10.17 | $10.20 | 600 |
| 2022-12-09 | 10.16 | $10.17 | 6600 |
| 2022-12-08 | 10.15 | $10.16 | — |
| 2022-12-07 | 10.14 | $10.16 | 200 |
| 2022-12-06 | 10.14 | $10.13 | — |
| 2022-12-05 | 10.14 | $10.13 | — |
| 2022-12-02 | 10.14 | $10.13 | — |
| 2022-12-01 | 10.14 | $10.13 | — |
| 2022-11-30 | 10.14 | $10.13 | — |
| 2022-11-29 | 10.13 | $10.13 | 19600 |
| 2022-11-28 | 10.13 | $10.12 | — |
| 2022-11-25 | 10.13 | $10.12 | — |
| 2022-11-23 | 10.13 | $10.12 | — |
| 2022-11-22 | 10.13 | $10.12 | — |
| 2022-11-21 | 10.13 | $10.12 | 100 |
| 2022-11-18 | 10.13 | $10.12 | 100 |
| 2022-11-17 | 10.13 | $10.12 | — |
| 2022-11-16 | 10.13 | $10.12 | — |
| 2022-11-15 | 10.13 | $10.12 | — |
| 2022-11-14 | 10.12 | $10.12 | 100 |
| 2022-11-11 | 10.12 | $10.12 | — |
| 2022-11-10 | 10.11 | $10.12 | — |
| 2022-11-09 | 10.10 | $10.12 | — |
| 2022-11-08 | 10.09 | $10.12 | 500 |
| 2022-11-07 | 10.07 | $10.09 | 2300 |
| 2022-11-04 | 10.07 | $10.06 | — |
| 2022-11-03 | 10.06 | $10.06 | — |
| 2022-11-02 | 10.06 | $10.06 | — |
| 2022-11-01 | 10.06 | $10.06 | — |
| 2022-10-31 | 10.06 | $10.06 | — |
| 2022-10-28 | 10.05 | $10.06 | 5400 |
| 2022-10-27 | 10.05 | $10.05 | — |
| 2022-10-26 | 10.04 | $10.05 | 1100 |
| 2022-10-25 | 10.04 | $10.06 | 1000 |
| 2022-10-24 | 10.03 | $10.03 | — |
| 2022-10-21 | 10.03 | $10.03 | 4000 |
| 2022-10-20 | 10.03 | $10.03 | — |
| 2022-10-19 | 10.03 | $10.03 | — |
| 2022-10-18 | 10.02 | $10.03 | — |
| 2022-10-17 | 10.02 | $10.03 | 25000 |
| 2022-10-14 | 10.02 | $10.02 | — |
| 2022-10-13 | 10.02 | $10.02 | — |
| 2022-10-12 | 10.01 | $10.02 | — |
| 2022-10-11 | 10.01 | $10.02 | — |
| 2022-10-10 | 10.01 | $10.02 | 2100 |
| 2022-10-07 | 10.00 | $10.01 | — |
| 2022-10-06 | 10.00 | $10.01 | 6300 |
| 2022-10-05 | 10.00 | $10.01 | 34400 |
| 2022-10-04 | 9.99 | $9.99 | — |
| 2022-10-03 | 9.99 | $9.99 | 40200 |
| 2022-09-30 | 10.00 | $9.99 | — |
| 2022-09-29 | 10.00 | $9.99 | — |
| 2022-09-28 | 10.00 | $9.99 | 50000 |
| 2022-09-27 | 10.01 | $10.00 | 20000 |
| 2022-09-26 | 10.01 | $10.00 | — |
| 2022-09-23 | 10.01 | $10.00 | 51700 |
| 2022-09-22 | 10.01 | $10.00 | 31000 |
| 2022-09-21 | 10.01 | $10.00 | — |
| 2022-09-20 | 10.01 | $10.00 | 500 |
| 2022-09-19 | 10.02 | $10.00 | 500 |
| 2022-09-16 | 10.02 | $10.00 | 500 |
| 2022-09-15 | 10.02 | $10.03 | — |
| 2022-09-14 | 10.02 | $10.03 | 4900 |
| 2022-09-13 | 10.01 | $10.02 | 100 |
| 2022-09-12 | 10.01 | $10.02 | 3100 |
| 2022-09-09 | 10.00 | $10.00 | 15400 |
| 2022-09-08 | 10.00 | $10.00 | 25200 |
| 2022-09-07 | 9.99 | $9.98 | — |
| 2022-09-06 | 9.99 | $9.98 | 15000 |
| 2022-09-02 | 10.00 | $10.01 | — |
| 2022-09-01 | 9.99 | $10.01 | 10100 |
| 2022-08-31 | 9.98 | $9.98 | 14900 |
| 2022-08-30 | 9.98 | $9.97 | — |
| 2022-08-29 | 9.98 | $9.97 | 25000 |
| 2022-08-26 | 9.98 | $9.98 | — |
| 2022-08-25 | 9.98 | $9.98 | — |
| 2022-08-24 | 9.98 | $9.98 | 400 |
| 2022-08-23 | 9.98 | $9.99 | 1000 |
| 2022-08-22 | 9.97 | $9.97 | — |
| 2022-08-19 | 9.97 | $9.97 | — |
| 2022-08-18 | 9.96 | $9.97 | 43600 |
| 2022-08-17 | 9.96 | $9.96 | 250100 |
| 2022-08-16 | 9.96 | $9.96 | — |
| 2022-08-15 | 9.96 | $9.96 | 183400 |
| 2022-08-12 | 9.95 | $9.95 | — |
| 2022-08-11 | 9.96 | $9.95 | 100 |
| 2022-08-10 | 9.96 | $9.95 | — |
| 2022-08-09 | 9.96 | $9.95 | 38600 |
| 2022-08-08 | 9.95 | $9.95 | — |
| 2022-08-05 | 9.95 | $9.95 | 600 |
| 2022-08-04 | 9.95 | $9.95 | — |
| 2022-08-03 | 9.95 | $9.95 | 16800 |
| 2022-08-02 | 9.95 | $9.95 | 15500 |
| 2022-08-01 | 9.95 | $9.94 | — |
| 2022-07-29 | 9.95 | $9.94 | 100 |
| 2022-07-28 | 9.95 | $9.95 | 700 |
| 2022-07-27 | 9.94 | $9.95 | — |
| 2022-07-26 | 9.94 | $9.95 | 5000 |
| 2022-07-25 | 9.93 | $9.93 | 250600 |
| 2022-07-22 | 9.93 | $9.94 | — |
| 2022-07-21 | 9.93 | $9.94 | — |
| 2022-07-20 | 9.92 | $9.94 | — |
| 2022-07-19 | 9.91 | $9.94 | 3100 |
| 2022-07-18 | 9.90 | $9.89 | — |
| 2022-07-15 | 9.91 | $9.89 | 800 |
| 2022-07-14 | 9.91 | $9.90 | 49900 |
| 2022-07-13 | 9.92 | $9.93 | 40100 |
| 2022-07-12 | 9.91 | $9.89 | 8700 |
| 2022-07-11 | 9.92 | $9.92 | 42900 |
| 2022-07-08 | 9.91 | $9.90 | — |
| 2022-07-07 | 9.91 | $9.90 | 7300 |
| 2022-07-06 | 9.92 | $9.92 | 1300 |
| 2022-07-05 | 9.91 | $9.92 | 8600 |
| 2022-07-01 | 9.91 | $9.89 | 3100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.07
2026-04-06
Close Price
$12.00
Vol: 1122
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
12.80
Average
66.72
Maximum
99.83
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-04-06 | 43.07 | $12.00 | 1122 |
| 2026-03-19 | 43.07 | $12.00 | 1122 |
| 2026-03-09 | 43.07 | $12.00 | 1122 |
| 2026-03-02 | 43.07 | $12.00 | 1122 |
| 2026-02-10 | 43.07 | $12.00 | 1122 |
| 2026-01-30 | 43.07 | $12.00 | 1122 |
| 2025-11-25 | 43.07 | $12.00 | 1122 |
| 2025-07-14 | 55.04 | $12.10 | — |
| 2025-07-11 | 55.04 | $12.10 | — |
| 2025-07-10 | 55.04 | $12.10 | — |
| 2025-07-09 | 55.04 | $12.10 | — |
| 2025-07-08 | 55.04 | $12.10 | — |
| 2025-07-07 | 55.04 | $12.10 | — |
| 2025-07-03 | 55.04 | $12.10 | — |
| 2025-07-02 | 55.04 | $12.10 | — |
| 2025-07-01 | 55.04 | $12.10 | — |
| 2025-06-30 | 55.04 | $12.10 | — |
| 2025-06-27 | 55.04 | $12.10 | — |
| 2025-06-26 | 55.04 | $12.10 | — |
| 2025-06-25 | 55.04 | $12.10 | — |
| 2025-06-24 | 55.04 | $12.10 | — |
| 2025-06-23 | 55.04 | $12.10 | — |
| 2025-06-20 | 55.04 | $12.10 | — |
| 2025-06-18 | 55.04 | $12.10 | — |
| 2025-06-17 | 55.04 | $12.10 | — |
| 2025-06-16 | 55.04 | $12.10 | — |
| 2025-06-13 | 55.04 | $12.10 | — |
| 2025-06-12 | 55.04 | $12.10 | — |
| 2025-05-05 | 53.27 | $12.06 | — |
| 2025-05-02 | 53.27 | $12.06 | — |
| 2025-05-01 | 53.27 | $12.06 | — |
| 2025-04-30 | 53.27 | $12.06 | — |
| 2025-04-29 | 53.27 | $12.06 | — |
| 2025-04-28 | 53.27 | $12.06 | — |
| 2025-04-25 | 53.27 | $12.06 | — |
| 2025-04-24 | 53.27 | $12.06 | — |
| 2025-04-23 | 53.27 | $12.06 | — |
| 2025-04-22 | 53.27 | $12.06 | — |
| 2025-04-21 | 53.27 | $12.06 | 18600 |
| 2025-04-17 | 52.20 | $12.02 | — |
| 2025-04-16 | 52.20 | $12.02 | — |
| 2025-04-15 | 52.20 | $12.02 | — |
| 2025-04-14 | 52.20 | $12.02 | — |
| 2025-04-11 | 52.20 | $12.02 | 77262 |
| 2025-04-10 | 12.80 | $11.00 | 351 |
| 2025-04-09 | 55.08 | $12.00 | 1029 |
| 2025-04-08 | 56.86 | $12.01 | — |
| 2025-04-07 | 56.86 | $12.01 | — |
| 2025-04-04 | 56.86 | $12.01 | — |
| 2025-04-03 | 56.86 | $12.01 | — |
| 2025-04-02 | 56.86 | $12.01 | — |
| 2025-04-01 | 56.86 | $12.01 | — |
| 2025-03-31 | 56.86 | $12.01 | 4 |
| 2025-03-28 | 56.86 | $12.01 | — |
| 2025-03-27 | 56.86 | $12.01 | — |
| 2025-03-26 | 56.86 | $12.01 | — |
| 2025-03-25 | 56.86 | $12.01 | — |
| 2025-03-24 | 56.86 | $12.01 | — |
| 2025-03-21 | 56.86 | $12.01 | 2 |
| 2025-03-20 | 56.86 | $12.01 | — |
| 2025-03-19 | 56.86 | $12.01 | — |
| 2025-03-18 | 56.86 | $12.01 | 222 |
| 2025-03-17 | 50.52 | $11.92 | — |
| 2025-03-14 | 50.52 | $11.92 | — |
| 2025-03-13 | 50.52 | $11.92 | — |
| 2025-03-12 | 50.52 | $11.92 | 1 |
| 2025-03-11 | 50.52 | $11.92 | — |
| 2025-03-10 | 50.52 | $11.92 | 1644 |
| 2025-03-07 | 67.57 | $12.13 | — |
| 2025-03-06 | 67.57 | $12.13 | — |
| 2025-03-05 | 67.57 | $12.13 | 3900 |
| 2025-03-04 | 48.34 | $11.86 | — |
| 2025-03-03 | 48.34 | $11.86 | — |
| 2025-02-28 | 48.34 | $11.86 | — |
| 2025-02-27 | 48.34 | $11.86 | — |
| 2025-02-26 | 48.34 | $11.86 | — |
| 2025-02-25 | 48.34 | $11.86 | — |
| 2025-02-24 | 48.34 | $11.86 | — |
| 2025-02-21 | 48.34 | $11.86 | — |
| 2025-02-20 | 48.34 | $11.86 | 293 |
| 2025-02-19 | 57.03 | $11.97 | — |
| 2025-02-18 | 57.03 | $11.97 | — |
| 2025-02-14 | 57.03 | $11.97 | 600 |
| 2025-02-13 | 56.42 | $11.96 | 326 |
| 2025-02-12 | 48.00 | $11.84 | 900 |
| 2025-02-11 | 48.75 | $11.85 | 504 |
| 2025-02-10 | 60.31 | $11.98 | 1800 |
| 2025-02-07 | 76.16 | $12.10 | — |
| 2025-02-06 | 76.16 | $12.10 | 844 |
| 2025-02-05 | 79.29 | $12.12 | — |
| 2025-02-04 | 79.29 | $12.12 | 300 |
| 2025-02-03 | 48.98 | $11.80 | — |
| 2025-01-31 | 48.98 | $11.80 | 631 |
| 2025-01-30 | 68.89 | $11.87 | — |
| 2025-01-29 | 68.89 | $11.87 | — |
| 2025-01-28 | 68.89 | $11.87 | — |
| 2025-01-27 | 68.89 | $11.87 | 3314 |
| 2025-01-24 | 63.75 | $11.84 | 3703 |
| 2025-01-23 | 92.95 | $11.90 | — |
| 2025-01-22 | 92.95 | $11.90 | 3100 |
| 2025-01-21 | 99.83 | $11.91 | 1400 |
| 2025-01-17 | 99.82 | $11.90 | — |
| 2025-01-16 | 99.82 | $11.90 | 2 |
| 2025-01-15 | 99.82 | $11.90 | 1400 |
| 2025-01-14 | 99.70 | $11.84 | — |
| 2025-01-13 | 99.70 | $11.84 | — |
| 2025-01-10 | 99.70 | $11.84 | — |
| 2025-01-08 | 99.70 | $11.84 | — |
| 2025-01-07 | 99.70 | $11.84 | 8640 |
| 2025-01-06 | 99.49 | $11.79 | — |
| 2025-01-03 | 99.49 | $11.79 | — |
| 2025-01-02 | 99.49 | $11.79 | — |
| 2024-12-31 | 99.49 | $11.79 | — |
| 2024-12-30 | 99.49 | $11.79 | 9100 |
| 2024-12-27 | 99.10 | $11.75 | — |
| 2024-12-26 | 99.10 | $11.75 | — |
| 2024-12-24 | 99.10 | $11.75 | — |
| 2024-12-23 | 99.10 | $11.75 | — |
| 2024-12-20 | 99.10 | $11.75 | — |
| 2024-12-19 | 99.10 | $11.75 | — |
| 2024-12-18 | 99.10 | $11.75 | — |
| 2024-12-17 | 99.10 | $11.75 | — |
| 2024-12-16 | 99.10 | $11.75 | — |
| 2024-12-13 | 99.10 | $11.75 | — |
| 2024-12-12 | 99.10 | $11.75 | — |
| 2024-12-11 | 99.10 | $11.75 | — |
| 2024-12-10 | 99.10 | $11.75 | — |
| 2024-12-09 | 99.10 | $11.75 | — |
| 2024-12-06 | 99.10 | $11.75 | — |
| 2024-12-05 | 99.10 | $11.75 | — |
| 2024-12-04 | 99.10 | $11.75 | — |
| 2024-12-03 | 99.10 | $11.75 | 5955 |
| 2024-12-02 | 96.36 | $11.65 | — |
| 2024-11-29 | 96.36 | $11.65 | — |
| 2024-11-27 | 96.36 | $11.65 | — |
| 2024-11-26 | 96.36 | $11.65 | — |
| 2024-11-25 | 96.36 | $11.65 | — |
| 2024-11-22 | 96.36 | $11.65 | — |
| 2024-11-21 | 96.36 | $11.65 | — |
| 2024-11-20 | 96.36 | $11.65 | — |
| 2024-11-19 | 96.36 | $11.65 | — |
| 2024-11-18 | 96.36 | $11.65 | 235677 |
| 2024-11-15 | 95.55 | $11.64 | — |
| 2024-11-14 | 95.55 | $11.64 | — |
| 2024-11-13 | 95.55 | $11.64 | — |
| 2024-11-12 | 95.55 | $11.64 | — |
| 2024-11-11 | 95.55 | $11.64 | 300 |
| 2024-11-08 | 85.58 | $11.60 | — |
| 2024-11-07 | 85.58 | $11.60 | — |
| 2024-11-06 | 85.58 | $11.60 | — |
| 2024-11-05 | 85.58 | $11.60 | — |
| 2024-11-04 | 85.58 | $11.60 | — |
| 2024-11-01 | 85.58 | $11.60 | — |
| 2024-10-31 | 85.58 | $11.60 | — |
| 2024-10-30 | 85.58 | $11.60 | — |
| 2024-10-29 | 85.58 | $11.60 | — |
| 2024-10-28 | 85.58 | $11.60 | — |
| 2024-10-25 | 85.58 | $11.60 | — |
| 2024-10-24 | 85.58 | $11.60 | — |
| 2024-10-23 | 85.58 | $11.60 | — |
| 2024-10-22 | 85.58 | $11.60 | — |
| 2024-10-21 | 85.58 | $11.60 | — |
| 2024-10-18 | 85.58 | $11.60 | — |
| 2024-10-17 | 85.58 | $11.60 | — |
| 2024-10-16 | 85.58 | $11.60 | — |
| 2024-10-15 | 85.58 | $11.60 | — |
| 2024-10-14 | 85.58 | $11.60 | — |
| 2024-10-11 | 85.58 | $11.60 | — |
| 2024-10-10 | 85.58 | $11.60 | — |
| 2024-10-09 | 85.58 | $11.60 | — |
| 2024-10-08 | 85.58 | $11.60 | — |
| 2024-10-07 | 85.58 | $11.60 | — |
| 2024-10-04 | 85.58 | $11.60 | — |
| 2024-10-03 | 85.58 | $11.60 | — |
| 2024-10-02 | 85.58 | $11.60 | — |
| 2024-10-01 | 85.58 | $11.60 | — |
| 2024-09-30 | 85.58 | $11.60 | — |
| 2024-09-27 | 85.58 | $11.60 | 99900 |
| 2024-09-26 | 66.47 | $11.55 | — |
| 2024-09-25 | 66.47 | $11.55 | — |
| 2024-09-24 | 66.47 | $11.55 | — |
| 2024-09-23 | 66.47 | $11.55 | — |
| 2024-09-20 | 66.47 | $11.55 | — |
| 2024-09-19 | 66.47 | $11.55 | — |
| 2024-09-18 | 66.47 | $11.55 | — |
| 2024-09-17 | 66.47 | $11.55 | — |
| 2024-09-16 | 66.47 | $11.55 | — |
| 2024-09-13 | 66.47 | $11.55 | — |
| 2024-09-12 | 66.47 | $11.55 | — |
| 2024-09-11 | 66.47 | $11.55 | — |
| 2024-09-10 | 66.47 | $11.55 | 125000 |
| 2024-09-09 | 66.47 | $11.55 | — |
| 2024-09-06 | 66.47 | $11.55 | — |
| 2024-09-05 | 66.47 | $11.55 | — |
| 2024-09-04 | 66.47 | $11.55 | — |
| 2024-09-03 | 66.47 | $11.55 | — |
| 2024-08-30 | 66.47 | $11.55 | — |
| 2024-08-29 | 66.47 | $11.55 | — |
| 2024-08-28 | 66.47 | $11.55 | 11 |
| 2024-08-27 | 66.47 | $11.55 | — |
| 2024-08-26 | 66.47 | $11.55 | — |
| 2024-08-23 | 66.47 | $11.55 | — |
| 2024-08-22 | 66.47 | $11.55 | — |
| 2024-08-21 | 66.47 | $11.55 | — |
| 2024-08-20 | 66.47 | $11.55 | — |
| 2024-08-19 | 66.47 | $11.55 | 1 |
| 2024-08-16 | 66.47 | $11.55 | 100 |
| 2024-08-15 | 66.47 | $11.55 | — |
| 2024-08-14 | 66.47 | $11.55 | — |
| 2024-08-13 | 66.47 | $11.55 | — |
| 2024-08-12 | 66.47 | $11.55 | 2606 |
| 2024-08-09 | 66.47 | $11.55 | 215 |
| 2024-08-08 | 69.70 | $11.56 | — |
| 2024-08-07 | 69.70 | $11.56 | 4330 |
| 2024-08-06 | 68.31 | $11.55 | — |
| 2024-08-05 | 68.31 | $11.55 | 2700 |
| 2024-08-02 | 66.94 | $11.54 | 15300 |
| 2024-08-01 | 66.94 | $11.54 | — |
| 2024-07-31 | 66.94 | $11.54 | — |
| 2024-07-30 | 66.94 | $11.54 | — |
| 2024-07-29 | 66.94 | $11.54 | — |
| 2024-07-26 | 66.94 | $11.54 | — |
| 2024-07-25 | 66.94 | $11.54 | — |
| 2024-07-24 | 66.94 | $11.54 | 1100 |
| 2024-07-23 | 65.96 | $11.53 | — |
| 2024-07-18 | 65.96 | $11.53 | 3 |
| 2024-07-15 | 65.96 | $11.53 | 2 |
| 2024-07-10 | 65.96 | $11.53 | 51900 |
| 2024-07-08 | 65.96 | $11.53 | 449 |
| 2024-07-02 | 65.96 | $11.53 | 5504 |
| 2024-07-01 | 62.73 | $11.49 | 233946 |
| 2024-06-20 | 62.73 | $11.49 | 204 |
| 2024-06-18 | 71.99 | $11.55 | 2347 |
| 2024-06-14 | 68.28 | $11.50 | 219 |
| 2024-06-11 | 67.47 | $11.49 | 1604 |
| 2024-06-10 | 69.16 | $11.50 | 73223 |
| 2024-06-06 | 68.41 | $11.49 | 1404 |
| 2024-06-04 | 70.03 | $11.50 | 120 |
| 2024-06-03 | 67.06 | $11.46 | 5003 |
| 2024-05-30 | 66.26 | $11.45 | 10002 |
| 2024-05-29 | 64.64 | $11.43 | 10073 |
| 2024-05-28 | 66.15 | $11.44 | 1302 |
| 2024-05-23 | 66.15 | $11.44 | 615 |
| 2024-05-21 | 66.15 | $11.44 | 1026 |
| 2024-05-14 | 62.38 | $11.39 | 201 |
| 2024-05-13 | 57.93 | $11.34 | 111 |
| 2024-05-09 | 57.93 | $11.34 | 116 |
| 2024-05-08 | 59.19 | $11.35 | 105 |
| 2024-05-06 | 58.33 | $11.34 | 103 |
| 2024-05-03 | 57.47 | $11.33 | 101 |
| 2024-05-01 | 57.47 | $11.33 | 100 |
| 2024-04-23 | 63.34 | $11.38 | 3155 |
| 2024-04-22 | 61.08 | $11.35 | 107914 |
| 2024-04-17 | 59.49 | $11.33 | 369 |
| 2024-04-16 | 68.81 | $11.40 | 10034 |
| 2024-04-15 | 75.20 | $11.44 | 28432 |
| 2024-04-11 | 64.11 | $11.30 | 53715 |
| 2024-04-10 | 68.25 | $11.32 | 13779 |
| 2024-04-09 | 66.18 | $11.30 | 315 |
| 2024-04-08 | 66.18 | $11.30 | 110 |
| 2024-04-04 | 64.06 | $11.28 | 84208 |
| 2024-04-03 | 60.53 | $11.25 | 600 |
| 2024-04-02 | 59.27 | $11.24 | 300 |
| 2024-04-01 | 59.27 | $11.24 | 3871 |
| 2024-03-27 | 58.05 | $11.23 | 25000 |
| 2024-03-26 | 58.05 | $11.23 | 49512 |
| 2024-03-25 | 58.05 | $11.23 | 303 |
| 2024-03-21 | 58.05 | $11.23 | 22371 |
| 2024-03-15 | 58.05 | $11.23 | 5018 |
| 2024-03-11 | 58.05 | $11.23 | 2000 |
| 2024-03-06 | 55.10 | $11.20 | 203920 |
| 2024-02-27 | 55.10 | $11.20 | 12707 |
| 2024-02-26 | 55.10 | $11.20 | 63400 |
| 2024-02-23 | 55.10 | $11.20 | 3702 |
| 2024-02-22 | 52.37 | $11.17 | — |
| 2024-02-21 | 52.37 | $11.17 | — |
| 2024-02-20 | 52.37 | $11.17 | — |
| 2024-02-16 | 52.37 | $11.17 | — |
| 2024-02-15 | 52.37 | $11.17 | — |
| 2024-02-14 | 52.37 | $11.17 | 31200 |
| 2024-02-13 | 52.37 | $11.17 | 19525 |
| 2024-02-12 | 52.37 | $11.17 | 5100 |
| 2024-02-09 | 51.72 | $11.16 | 103 |
| 2024-02-08 | 51.72 | $11.16 | 100 |
| 2024-02-07 | 51.72 | $11.16 | — |
| 2024-02-06 | 51.72 | $11.16 | — |
| 2024-02-05 | 51.72 | $11.16 | — |
| 2024-02-02 | 51.72 | $11.16 | — |
| 2024-02-01 | 51.72 | $11.16 | — |
| 2024-01-31 | 51.72 | $11.16 | 1204 |
| 2024-01-30 | 52.20 | $11.17 | — |
| 2024-01-29 | 52.20 | $11.17 | 891 |
| 2024-01-26 | 51.40 | $11.15 | 100174 |
| 2024-01-25 | 53.08 | $11.19 | — |
| 2024-01-24 | 53.08 | $11.19 | 208 |
| 2024-01-23 | 76.25 | $11.60 | 208 |
| 2024-01-22 | 57.22 | $11.16 | 1509 |
| 2024-01-19 | 60.35 | $11.19 | — |
| 2024-01-18 | 60.35 | $11.19 | 10026 |
| 2024-01-17 | 61.36 | $11.20 | 16617 |
| 2024-01-16 | 58.02 | $11.15 | 8428 |
| 2024-01-12 | 58.99 | $11.16 | 30454 |
| 2024-01-11 | 54.67 | $11.10 | 1679 |
| 2024-01-10 | 54.67 | $11.10 | 21864 |
| 2024-01-09 | 54.67 | $11.10 | 38930 |
| 2024-01-08 | 57.26 | $11.13 | 10962 |
| 2024-01-05 | 58.12 | $11.14 | 21313 |
| 2024-01-04 | 58.12 | $11.14 | 22916 |
| 2024-01-03 | 58.12 | $11.14 | 168242 |
| 2024-01-02 | 56.42 | $11.11 | 9832 |
| 2023-12-29 | 49.99 | $11.01 | — |
| 2023-12-28 | 49.99 | $11.01 | 1226 |
| 2023-12-27 | 49.31 | $11.00 | 1202 |
| 2023-12-26 | 66.34 | $11.20 | 7406 |
| 2023-12-22 | 49.91 | $11.00 | 603 |
| 2023-12-21 | 69.15 | $11.12 | 7479 |
| 2023-12-20 | 67.14 | $11.10 | 14459 |
| 2023-12-19 | 71.56 | $11.12 | 2600 |
| 2023-12-18 | 63.59 | $11.05 | 16527 |
| 2023-12-15 | 82.40 | $11.11 | 16201 |
| 2023-12-14 | 78.35 | $11.07 | 6306 |
| 2023-12-13 | 78.35 | $11.07 | 6966 |
| 2023-12-12 | 72.66 | $11.03 | 62940 |
| 2023-12-11 | 72.66 | $11.03 | 37000 |
| 2023-12-08 | 82.43 | $11.05 | 6203 |
| 2023-12-07 | 71.51 | $10.99 | 14816 |
| 2023-12-06 | 71.51 | $10.99 | — |
| 2023-12-05 | 71.51 | $10.99 | — |
| 2023-12-04 | 71.51 | $10.99 | 1000 |
| 2023-12-01 | 71.51 | $10.99 | 6382 |
| 2023-11-30 | 71.51 | $10.99 | 308538 |
| 2023-11-29 | 77.40 | $11.00 | 101 |
| 2023-11-28 | 75.48 | $10.99 | 119 |
| 2023-11-27 | 67.66 | $10.96 | — |
| 2023-11-24 | 67.66 | $10.96 | — |
| 2023-11-22 | 67.66 | $10.96 | — |
| 2023-11-21 | 67.66 | $10.96 | — |
| 2023-11-20 | 67.66 | $10.96 | — |
| 2023-11-17 | 67.66 | $10.96 | 200 |
| 2023-11-16 | 80.20 | $10.98 | — |
| 2023-11-15 | 80.20 | $10.98 | — |
| 2023-11-14 | 80.20 | $10.98 | — |
| 2023-11-13 | 80.20 | $10.98 | 8019 |
| 2023-11-10 | 76.68 | $10.96 | — |
| 2023-11-09 | 76.68 | $10.96 | — |
| 2023-11-08 | 76.68 | $10.96 | 6018 |
| 2023-11-07 | 74.76 | $10.95 | 2028 |
| 2023-11-06 | 74.76 | $10.95 | 5700 |
| 2023-11-03 | 72.72 | $10.94 | 7588 |
| 2023-11-02 | 67.80 | $10.92 | — |
| 2023-11-01 | 67.80 | $10.92 | — |
| 2023-10-31 | 67.80 | $10.92 | 504 |
| 2023-10-30 | 61.90 | $10.90 | — |
| 2023-10-27 | 61.90 | $10.90 | — |
| 2023-10-26 | 61.90 | $10.90 | — |
| 2023-10-25 | 61.90 | $10.90 | — |
| 2023-10-24 | 61.90 | $10.90 | — |
| 2023-10-23 | 61.90 | $10.90 | — |
| 2023-10-20 | 61.90 | $10.90 | 128 |
| 2023-10-19 | 66.13 | $10.91 | — |
| 2023-10-18 | 66.13 | $10.91 | 100 |
| 2023-10-17 | 66.13 | $10.91 | 101 |
| 2023-10-16 | 64.03 | $10.90 | 101 |
| 2023-10-13 | 90.89 | $10.95 | — |
| 2023-10-12 | 90.89 | $10.95 | — |
| 2023-10-11 | 90.89 | $10.95 | — |
| 2023-10-10 | 90.89 | $10.95 | — |
| 2023-10-09 | 90.89 | $10.95 | — |
| 2023-10-06 | 90.89 | $10.95 | 202 |
| 2023-10-05 | 90.89 | $10.95 | 202 |
| 2023-10-04 | 89.68 | $10.93 | 251 |
| 2023-10-03 | 88.98 | $10.92 | — |
| 2023-10-02 | 88.98 | $10.92 | — |
| 2023-09-29 | 88.98 | $10.92 | — |
| 2023-09-28 | 88.98 | $10.92 | — |
| 2023-09-27 | 88.98 | $10.92 | — |
| 2023-09-26 | 88.98 | $10.92 | 3602 |
| 2023-09-25 | 86.26 | $10.88 | — |
| 2023-09-22 | 86.26 | $10.88 | 6723 |
| 2023-09-21 | 83.51 | $10.85 | — |
| 2023-09-20 | 83.51 | $10.85 | — |
| 2023-09-19 | 83.51 | $10.85 | — |
| 2023-09-18 | 83.51 | $10.85 | — |
| 2023-09-15 | 83.51 | $10.85 | — |
| 2023-09-14 | 83.51 | $10.85 | — |
| 2023-09-13 | 83.51 | $10.85 | 16557 |
| 2023-09-12 | 78.49 | $10.80 | 102 |
| 2023-09-11 | 78.49 | $10.80 | 102 |
| 2023-09-08 | 67.92 | $10.74 | — |
| 2023-09-07 | 67.92 | $10.74 | — |
| 2023-09-06 | 67.92 | $10.74 | — |
| 2023-09-05 | 67.92 | $10.74 | — |
| 2023-09-01 | 67.92 | $10.74 | — |
| 2023-08-31 | 67.92 | $10.74 | — |
| 2023-08-30 | 67.92 | $10.74 | 105 |
| 2023-08-29 | 63.77 | $10.72 | — |
| 2023-08-28 | 63.77 | $10.72 | — |
| 2023-08-25 | 63.77 | $10.72 | — |
| 2023-08-24 | 63.77 | $10.72 | 5577 |
| 2023-08-23 | 67.31 | $10.73 | — |
| 2023-08-22 | 67.35 | $10.73 | 1000 |
| 2023-08-21 | 65.61 | $10.72 | 100 |
| 2023-08-18 | 65.61 | $10.72 | 100 |
| 2023-08-17 | 65.61 | $10.72 | 5394 |
| 2023-08-16 | 62.18 | $10.70 | — |
| 2023-08-15 | 62.18 | $10.70 | 1000 |
| 2023-08-14 | 58.44 | $10.68 | 1033 |
| 2023-08-11 | 56.40 | $10.67 | — |
| 2023-08-10 | 56.40 | $10.67 | 100 |
| 2023-08-09 | 56.40 | $10.67 | 107 |
| 2023-08-08 | 56.40 | $10.67 | 132 |
| 2023-08-07 | 56.40 | $10.67 | — |
| 2023-08-04 | 56.40 | $10.67 | 100 |
| 2023-08-03 | 58.52 | $10.68 | 100 |
| 2023-08-02 | 58.52 | $10.68 | — |
| 2023-08-01 | 58.52 | $10.68 | — |
| 2023-07-31 | 58.52 | $10.68 | — |
| 2023-07-28 | 58.52 | $10.68 | — |
| 2023-07-27 | 58.52 | $10.68 | 200 |
| 2023-07-26 | 53.37 | $10.64 | — |
| 2023-07-25 | 53.37 | $10.64 | — |
| 2023-07-24 | 53.37 | $10.64 | — |
| 2023-07-21 | 53.37 | $10.64 | — |
| 2023-07-20 | 53.37 | $10.64 | 3300 |
| 2023-07-19 | 47.01 | $10.59 | 100 |
| 2023-07-18 | 50.97 | $10.62 | — |
| 2023-07-17 | 50.97 | $10.62 | — |
| 2023-07-14 | 50.97 | $10.62 | — |
| 2023-07-13 | 50.97 | $10.62 | — |
| 2023-07-12 | 50.97 | $10.62 | — |
| 2023-07-11 | 50.97 | $10.62 | 400 |
| 2023-07-10 | 58.18 | $10.68 | 100 |
| 2023-07-07 | 58.18 | $10.68 | — |
| 2023-07-06 | 58.18 | $10.68 | — |
| 2023-07-05 | 58.18 | $10.68 | — |
| 2023-07-03 | 58.18 | $10.68 | — |
| 2023-06-30 | 58.18 | $10.68 | 7000 |
| 2023-06-29 | 56.68 | $10.66 | 400 |
| 2023-06-28 | 51.74 | $10.60 | 25100 |
| 2023-06-27 | 55.77 | $10.64 | 100 |
| 2023-06-26 | 55.77 | $10.64 | — |
| 2023-06-23 | 55.77 | $10.64 | — |
| 2023-06-22 | 55.77 | $10.64 | — |
| 2023-06-21 | 55.77 | $10.64 | — |
| 2023-06-20 | 55.77 | $10.64 | 800 |
| 2023-06-16 | 53.08 | $10.60 | — |
| 2023-06-15 | 53.08 | $10.60 | — |
| 2023-06-14 | 53.08 | $10.60 | — |
| 2023-06-13 | 53.08 | $10.60 | — |
| 2023-06-12 | 53.08 | $10.60 | 1000 |
| 2023-06-09 | 53.08 | $10.60 | — |
| 2023-06-08 | 53.08 | $10.60 | — |
| 2023-06-07 | 53.08 | $10.60 | — |
| 2023-06-06 | 53.08 | $10.60 | — |
| 2023-06-05 | 53.08 | $10.60 | 4800 |
| 2023-06-02 | 54.57 | $10.63 | 800 |
| 2023-06-01 | 53.75 | $10.61 | 600 |
| 2023-05-31 | 53.75 | $10.61 | 54400 |
| 2023-05-30 | 56.03 | $10.66 | 1000 |
| 2023-05-26 | 53.40 | $10.59 | 2600 |
| 2023-05-25 | 52.63 | $10.57 | 1400 |
| 2023-05-24 | 52.63 | $10.57 | 500 |
| 2023-05-23 | 52.63 | $10.57 | 200 |
| 2023-05-22 | 52.29 | $10.56 | 500 |
| 2023-05-19 | 50.62 | $10.51 | 100 |
| 2023-05-18 | 55.83 | $10.65 | — |
| 2023-05-17 | 55.83 | $10.65 | 600 |
| 2023-05-16 | 52.35 | $10.54 | 700 |
| 2023-05-15 | 53.81 | $10.58 | — |
| 2023-05-12 | 53.81 | $10.58 | — |
| 2023-05-11 | 53.81 | $10.58 | 31300 |
| 2023-05-10 | 52.68 | $10.54 | — |
| 2023-05-09 | 52.68 | $10.54 | 600 |
| 2023-05-08 | 50.49 | $10.46 | — |
| 2023-05-05 | 50.49 | $10.46 | — |
| 2023-05-04 | 50.49 | $10.46 | 471800 |
| 2023-05-03 | 49.74 | $10.43 | — |
| 2023-05-02 | 49.74 | $10.43 | — |
| 2023-05-01 | 49.74 | $10.43 | 7500 |
| 2023-04-28 | 92.61 | $11.50 | 200 |
| 2023-04-27 | 80.56 | $10.69 | 200 |
| 2023-04-26 | 58.13 | $10.41 | 3500 |
| 2023-04-25 | 65.87 | $10.44 | 2800 |
| 2023-04-24 | 62.72 | $10.42 | 3200 |
| 2023-04-21 | 59.15 | $10.40 | 4000 |
| 2023-04-20 | 68.51 | $10.43 | 2400 |
| 2023-04-19 | 72.12 | $10.44 | 900 |
| 2023-04-18 | 65.13 | $10.40 | 700 |
| 2023-04-17 | 65.13 | $10.40 | — |
| 2023-04-14 | 65.13 | $10.40 | 29300 |
| 2023-04-13 | 72.98 | $10.42 | 713200 |
| 2023-04-12 | 71.34 | $10.41 | 10700 |
| 2023-04-11 | 67.60 | $10.39 | 1000 |
| 2023-04-10 | 65.46 | $10.38 | 300 |
| 2023-04-06 | 65.46 | $10.38 | 8800 |
| 2023-04-05 | 65.46 | $10.38 | 28600 |
| 2023-04-04 | 63.39 | $10.37 | 7300 |
| 2023-04-03 | 63.39 | $10.37 | 9400 |
| 2023-03-31 | 63.39 | $10.37 | 8900 |
| 2023-03-30 | 63.39 | $10.37 | 9300 |
| 2023-03-29 | 63.39 | $10.37 | 10000 |
| 2023-03-28 | 61.61 | $10.36 | 37600 |
| 2023-03-27 | 61.61 | $10.36 | 48000 |
| 2023-03-24 | 61.61 | $10.36 | 10800 |
| 2023-03-23 | 59.94 | $10.35 | 16000 |
| 2023-03-22 | 62.53 | $10.36 | 13300 |
| 2023-03-21 | 60.93 | $10.35 | 33000 |
| 2023-03-20 | 60.93 | $10.35 | 29500 |
| 2023-03-17 | 59.36 | $10.34 | 44200 |
| 2023-03-16 | 59.36 | $10.34 | 15400 |
| 2023-03-15 | 61.59 | $10.35 | 17400 |
| 2023-03-14 | 61.59 | $10.35 | 18400 |
| 2023-03-13 | 60.24 | $10.34 | 287500 |
| 2023-03-10 | 60.24 | $10.34 | 12500 |
| 2023-03-09 | 64.31 | $10.36 | 410700 |
| 2023-03-08 | 61.87 | $10.34 | 14200 |
| 2023-03-07 | 63.95 | $10.35 | 7000 |
| 2023-03-06 | 61.48 | $10.33 | 6700 |
| 2023-03-03 | 61.48 | $10.33 | 6700 |
| 2023-03-02 | 60.26 | $10.32 | 6900 |
| 2023-03-01 | 62.14 | $10.33 | 2800 |
| 2023-02-28 | 60.98 | $10.32 | 2000 |
| 2023-02-27 | 60.98 | $10.32 | 1900 |
| 2023-02-24 | 59.88 | $10.31 | 2200 |
| 2023-02-23 | 59.88 | $10.31 | 4100 |
| 2023-02-22 | 59.88 | $10.31 | 2200 |
| 2023-02-21 | 59.88 | $10.31 | 3000 |
| 2023-02-17 | 58.93 | $10.30 | 2700 |
| 2023-02-16 | 60.28 | $10.31 | 7700 |
| 2023-02-15 | 59.39 | $10.30 | 101700 |
| 2023-02-14 | 58.52 | $10.29 | 800 |
| 2023-02-13 | 62.36 | $10.32 | 1100 |
| 2023-02-10 | 58.94 | $10.28 | 700 |
| 2023-02-09 | 58.94 | $10.28 | 700 |
| 2023-02-08 | 54.25 | $10.23 | 100 |
| 2023-02-07 | 52.18 | $10.21 | 100 |
| 2023-02-06 | 58.48 | $10.26 | 200 |
| 2023-02-03 | 51.85 | $10.20 | 200 |
| 2023-02-02 | 51.85 | $10.20 | 200 |
| 2023-02-01 | 60.58 | $10.26 | 200 |
| 2023-01-31 | 60.58 | $10.26 | 500 |
| 2023-01-30 | 60.58 | $10.26 | 200 |
| 2023-01-27 | 53.93 | $10.20 | 200 |
| 2023-01-26 | 62.24 | $10.25 | 200 |
| 2023-01-25 | 62.24 | $10.25 | 200 |
| 2023-01-24 | 62.24 | $10.25 | 1800 |
| 2023-01-23 | 57.78 | $10.21 | 1800 |
| 2023-01-20 | 56.56 | $10.20 | 200 |
| 2023-01-19 | 61.63 | $10.23 | 3400 |
| 2023-01-18 | 39.17 | $10.10 | — |
| 2023-01-17 | 39.17 | $10.10 | — |
| 2023-01-13 | 39.17 | $10.10 | — |
| 2023-01-12 | 39.17 | $10.10 | — |
| 2023-01-11 | 39.17 | $10.10 | 100 |
| 2023-01-10 | 63.52 | $10.21 | 300 |
| 2023-01-09 | 61.45 | $10.20 | 100 |
| 2023-01-06 | 64.95 | $10.21 | 200 |
| 2023-01-05 | 62.95 | $10.20 | 200 |
| 2023-01-04 | 62.95 | $10.20 | 200 |
| 2023-01-03 | 84.86 | $10.25 | 600 |
| 2022-12-30 | 83.79 | $10.24 | 3200 |
| 2022-12-29 | 69.36 | $10.17 | — |
| 2022-12-28 | 69.36 | $10.17 | — |
| 2022-12-27 | 69.36 | $10.17 | — |
| 2022-12-23 | 69.36 | $10.17 | — |
| 2022-12-22 | 69.36 | $10.17 | — |
| 2022-12-21 | 69.36 | $10.17 | — |
| 2022-12-20 | 69.36 | $10.17 | 400 |
| 2022-12-19 | 94.55 | $10.20 | — |
| 2022-12-16 | 94.55 | $10.20 | — |
| 2022-12-15 | 94.55 | $10.20 | — |
| 2022-12-14 | 94.55 | $10.20 | — |
| 2022-12-13 | 94.55 | $10.20 | — |
| 2022-12-12 | 94.55 | $10.20 | 600 |
| 2022-12-09 | 92.56 | $10.17 | 6600 |
| 2022-12-08 | 91.59 | $10.16 | — |
| 2022-12-07 | 91.59 | $10.16 | 200 |
| 2022-12-06 | 87.00 | $10.13 | — |
| 2022-12-05 | 87.00 | $10.13 | — |
| 2022-12-02 | 87.00 | $10.13 | — |
| 2022-12-01 | 87.00 | $10.13 | — |
| 2022-11-30 | 87.00 | $10.13 | — |
| 2022-11-29 | 87.00 | $10.13 | 19600 |
| 2022-11-28 | 84.99 | $10.12 | — |
| 2022-11-25 | 84.99 | $10.12 | — |
| 2022-11-23 | 84.99 | $10.12 | — |
| 2022-11-22 | 84.99 | $10.12 | — |
| 2022-11-21 | 84.99 | $10.12 | 100 |
| 2022-11-18 | 84.99 | $10.12 | 100 |
| 2022-11-17 | 84.99 | $10.12 | — |
| 2022-11-16 | 84.99 | $10.12 | — |
| 2022-11-15 | 84.99 | $10.12 | — |
| 2022-11-14 | 84.99 | $10.12 | 100 |
| 2022-11-11 | 84.99 | $10.12 | — |
| 2022-11-10 | 84.99 | $10.12 | — |
| 2022-11-09 | 84.99 | $10.12 | — |
| 2022-11-08 | 84.99 | $10.12 | 500 |
| 2022-11-07 | 80.62 | $10.09 | 2300 |
| 2022-11-04 | 73.19 | $10.06 | — |
| 2022-11-03 | 73.19 | $10.06 | — |
| 2022-11-02 | 73.19 | $10.06 | — |
| 2022-11-01 | 73.19 | $10.06 | — |
| 2022-10-31 | 73.19 | $10.06 | — |
| 2022-10-28 | 73.19 | $10.06 | 5400 |
| 2022-10-27 | 70.42 | $10.05 | — |
| 2022-10-26 | 70.42 | $10.05 | 1100 |
| 2022-10-25 | 77.68 | $10.06 | 1000 |
| 2022-10-24 | 68.38 | $10.03 | — |
| 2022-10-21 | 68.38 | $10.03 | 4000 |
| 2022-10-20 | 68.38 | $10.03 | — |
| 2022-10-19 | 68.38 | $10.03 | — |
| 2022-10-18 | 68.38 | $10.03 | — |
| 2022-10-17 | 68.38 | $10.03 | 25000 |
| 2022-10-14 | 64.79 | $10.02 | — |
| 2022-10-13 | 64.79 | $10.02 | — |
| 2022-10-12 | 64.79 | $10.02 | — |
| 2022-10-11 | 64.79 | $10.02 | — |
| 2022-10-10 | 64.79 | $10.02 | 2100 |
| 2022-10-07 | 61.40 | $10.01 | — |
| 2022-10-06 | 61.40 | $10.01 | 6300 |
| 2022-10-05 | 61.40 | $10.01 | 34400 |
| 2022-10-04 | 53.75 | $9.99 | — |
| 2022-10-03 | 53.75 | $9.99 | 40200 |
| 2022-09-30 | 53.75 | $9.99 | — |
| 2022-09-29 | 53.75 | $9.99 | — |
| 2022-09-28 | 53.75 | $9.99 | 50000 |
| 2022-09-27 | 58.21 | $10.00 | 20000 |
| 2022-09-26 | 58.21 | $10.00 | — |
| 2022-09-23 | 58.21 | $10.00 | 51700 |
| 2022-09-22 | 58.21 | $10.00 | 31000 |
| 2022-09-21 | 58.21 | $10.00 | — |
| 2022-09-20 | 58.21 | $10.00 | 500 |
| 2022-09-19 | 58.21 | $10.00 | 500 |
| 2022-09-16 | 58.21 | $10.00 | 500 |
| 2022-09-15 | 69.73 | $10.03 | — |
| 2022-09-14 | 69.73 | $10.03 | 4900 |
| 2022-09-13 | 67.81 | $10.02 | 100 |
| 2022-09-12 | 67.81 | $10.02 | 3100 |
| 2022-09-09 | 63.66 | $10.00 | 15400 |
| 2022-09-08 | 63.66 | $10.00 | 25200 |
| 2022-09-07 | 58.88 | $9.98 | — |
| 2022-09-06 | 58.88 | $9.98 | 15000 |
| 2022-09-02 | 71.65 | $10.01 | — |
| 2022-09-01 | 71.65 | $10.01 | 10100 |
| 2022-08-31 | 64.75 | $9.98 | 14900 |
| 2022-08-30 | 61.81 | $9.97 | — |
| 2022-08-29 | 61.81 | $9.97 | 25000 |
| 2022-08-26 | 66.84 | $9.98 | — |
| 2022-08-25 | 66.84 | $9.98 | — |
| 2022-08-24 | 66.84 | $9.98 | 400 |
| 2022-08-23 | 71.87 | $9.99 | 1000 |
| 2022-08-22 | 67.18 | $9.97 | — |
| 2022-08-19 | 67.18 | $9.97 | — |
| 2022-08-18 | 67.18 | $9.97 | 43600 |
| 2022-08-17 | 64.66 | $9.96 | 250100 |
| 2022-08-16 | 64.66 | $9.96 | — |
| 2022-08-15 | 64.66 | $9.96 | 183400 |
| 2022-08-12 | 62.16 | $9.95 | — |
| 2022-08-11 | 62.16 | $9.95 | 100 |
| 2022-08-10 | 62.16 | $9.95 | — |
| 2022-08-09 | 62.16 | $9.95 | 38600 |
| 2022-08-08 | 62.16 | $9.95 | — |
| 2022-08-05 | 62.16 | $9.95 | 600 |
| 2022-08-04 | 62.16 | $9.95 | — |
| 2022-08-03 | 62.16 | $9.95 | 16800 |
| 2022-08-02 | 62.16 | $9.95 | 15500 |
| 2022-08-01 | 60.40 | $9.94 | — |
| 2022-07-29 | 60.40 | $9.94 | 100 |
| 2022-07-28 | 63.05 | $9.95 | 700 |
| 2022-07-27 | 63.05 | $9.95 | — |
| 2022-07-26 | 63.05 | $9.95 | 5000 |
| 2022-07-25 | 60.05 | $9.93 | 250600 |
| 2022-07-22 | 62.46 | $9.94 | — |
| 2022-07-21 | 62.46 | $9.94 | — |
| 2022-07-20 | 62.46 | $9.94 | — |
| 2022-07-19 | 62.46 | $9.94 | 3100 |
| 2022-07-18 | 55.12 | $9.89 | — |
| 2022-07-15 | 55.12 | $9.89 | 800 |
| 2022-07-14 | 57.13 | $9.90 | 49900 |
| 2022-07-13 | 63.79 | $9.93 | 40100 |
| 2022-07-12 | 57.52 | $9.89 | 8700 |
| 2022-07-11 | 65.61 | $9.92 | 42900 |
| 2022-07-08 | 62.24 | $9.90 | — |
| 2022-07-07 | 62.24 | $9.90 | 7300 |
| 2022-07-06 | 68.27 | $9.92 | 1300 |
| 2022-07-05 | 68.27 | $9.92 | 8600 |
| 2022-07-01 | 63.48 | $9.89 | 3100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2026-04-06
Close Price
$12.00
Vol: 1122
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.09
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-04-06 | -100.00 | $12.00 | 1122 |
| 2026-03-19 | -100.00 | $12.00 | 1122 |
| 2026-03-09 | -100.00 | $12.00 | 1122 |
| 2026-03-02 | -100.00 | $12.00 | 1122 |
| 2026-02-10 | -100.00 | $12.00 | 1122 |
| 2026-01-30 | -100.00 | $12.00 | 1122 |
| 2025-11-25 | -100.00 | $12.00 | 1122 |
| 2025-07-10 | 0.00 | $12.10 | — |
| 2025-07-09 | 0.00 | $12.10 | — |
| 2025-07-08 | 0.00 | $12.10 | — |
| 2025-07-07 | 0.00 | $12.10 | — |
| 2025-07-03 | 0.00 | $12.10 | — |
| 2025-07-02 | 0.00 | $12.10 | — |
| 2025-07-01 | 0.00 | $12.10 | — |
| 2025-06-30 | 0.00 | $12.10 | — |
| 2025-06-27 | 0.00 | $12.10 | — |
| 2025-06-26 | 0.00 | $12.10 | — |
| 2025-06-25 | 0.00 | $12.10 | — |
| 2025-06-24 | 0.00 | $12.10 | — |
| 2025-06-23 | 0.00 | $12.10 | — |
| 2025-06-20 | 0.00 | $12.10 | — |
| 2025-06-18 | 0.00 | $12.10 | — |
| 2025-06-17 | 0.00 | $12.10 | — |
| 2025-06-16 | 0.00 | $12.10 | — |
| 2025-06-13 | 0.00 | $12.10 | — |
| 2025-06-12 | 0.00 | $12.10 | — |
| 2025-05-05 | 0.00 | $12.06 | — |
| 2025-05-02 | 0.00 | $12.06 | — |
| 2025-05-01 | 0.00 | $12.06 | — |
| 2025-04-30 | 0.00 | $12.06 | — |
| 2025-04-29 | 0.00 | $12.06 | — |
| 2025-04-28 | 0.00 | $12.06 | — |
| 2025-04-25 | 0.00 | $12.06 | — |
| 2025-04-24 | 0.00 | $12.06 | — |
| 2025-04-23 | 0.00 | $12.06 | — |
| 2025-04-22 | 0.00 | $12.06 | — |
| 2025-04-21 | 0.00 | $12.06 | 18600 |
| 2025-04-17 | 0.00 | $12.02 | — |
| 2025-04-16 | 0.00 | $12.02 | — |
| 2025-04-15 | 0.00 | $12.02 | — |
| 2025-04-14 | -11.30 | $12.02 | — |
| 2025-04-11 | -11.30 | $12.02 | 77262 |
| 2025-04-10 | -100.00 | $11.00 | 351 |
| 2025-04-09 | -65.22 | $12.00 | 1029 |
| 2025-04-08 | -60.87 | $12.01 | — |
| 2025-04-07 | -60.87 | $12.01 | — |
| 2025-04-04 | -60.87 | $12.01 | — |
| 2025-04-03 | -60.87 | $12.01 | — |
| 2025-04-02 | -60.87 | $12.01 | — |
| 2025-04-01 | -58.33 | $12.01 | — |
| 2025-03-31 | -48.28 | $12.01 | 4 |
| 2025-03-28 | -48.28 | $12.01 | — |
| 2025-03-27 | -48.28 | $12.01 | — |
| 2025-03-26 | -48.28 | $12.01 | — |
| 2025-03-25 | -48.28 | $12.01 | — |
| 2025-03-24 | -48.28 | $12.01 | — |
| 2025-03-21 | -48.28 | $12.01 | 2 |
| 2025-03-20 | -48.28 | $12.01 | — |
| 2025-03-19 | -48.28 | $12.01 | — |
| 2025-03-18 | -48.28 | $12.01 | 222 |
| 2025-03-17 | -77.78 | $11.92 | — |
| 2025-03-14 | -77.78 | $11.92 | — |
| 2025-03-13 | -77.78 | $11.92 | — |
| 2025-03-12 | -65.63 | $11.92 | 1 |
| 2025-03-11 | -65.63 | $11.92 | — |
| 2025-03-10 | -65.63 | $11.92 | 1644 |
| 2025-03-07 | 0.00 | $12.13 | — |
| 2025-03-06 | 0.00 | $12.13 | — |
| 2025-03-05 | 0.00 | $12.13 | 3900 |
| 2025-03-04 | -84.38 | $11.86 | — |
| 2025-03-03 | -81.82 | $11.86 | — |
| 2025-02-28 | -81.82 | $11.86 | — |
| 2025-02-27 | -81.82 | $11.86 | — |
| 2025-02-26 | -81.82 | $11.86 | — |
| 2025-02-25 | -81.82 | $11.86 | — |
| 2025-02-24 | -81.82 | $11.86 | — |
| 2025-02-21 | -81.82 | $11.86 | — |
| 2025-02-20 | -81.82 | $11.86 | 293 |
| 2025-02-19 | -48.48 | $11.97 | — |
| 2025-02-18 | -48.48 | $11.97 | — |
| 2025-02-14 | -48.48 | $11.97 | 600 |
| 2025-02-13 | -51.52 | $11.96 | 326 |
| 2025-02-12 | -87.88 | $11.84 | 900 |
| 2025-02-11 | -84.85 | $11.85 | 504 |
| 2025-02-10 | -45.45 | $11.98 | 1800 |
| 2025-02-07 | -9.09 | $12.10 | — |
| 2025-02-06 | -9.09 | $12.10 | 844 |
| 2025-02-05 | 0.00 | $12.12 | — |
| 2025-02-04 | 0.00 | $12.12 | 300 |
| 2025-02-03 | -94.12 | $11.80 | — |
| 2025-01-31 | -94.12 | $11.80 | 631 |
| 2025-01-30 | -52.94 | $11.87 | — |
| 2025-01-29 | -47.37 | $11.87 | — |
| 2025-01-28 | -42.86 | $11.87 | — |
| 2025-01-27 | -42.86 | $11.87 | 3314 |
| 2025-01-24 | -50.00 | $11.84 | 3703 |
| 2025-01-23 | -16.67 | $11.90 | — |
| 2025-01-22 | -16.67 | $11.90 | 3100 |
| 2025-01-21 | 0.00 | $11.91 | 1400 |
| 2025-01-17 | 0.00 | $11.90 | — |
| 2025-01-16 | 0.00 | $11.90 | 2 |
| 2025-01-15 | 0.00 | $11.90 | 1400 |
| 2025-01-14 | 0.00 | $11.84 | — |
| 2025-01-13 | 0.00 | $11.84 | — |
| 2025-01-10 | 0.00 | $11.84 | — |
| 2025-01-08 | 0.00 | $11.84 | — |
| 2025-01-07 | 0.00 | $11.84 | 8640 |
| 2025-01-06 | 0.00 | $11.79 | — |
| 2025-01-03 | 0.00 | $11.79 | — |
| 2025-01-02 | 0.00 | $11.79 | — |
| 2024-12-31 | 0.00 | $11.79 | — |
| 2024-12-30 | 0.00 | $11.79 | 9100 |
| 2024-12-27 | 0.00 | $11.75 | — |
| 2024-12-26 | 0.00 | $11.75 | — |
| 2024-12-24 | 0.00 | $11.75 | — |
| 2024-12-23 | 0.00 | $11.75 | — |
| 2024-12-20 | 0.00 | $11.75 | — |
| 2024-12-19 | 0.00 | $11.75 | — |
| 2024-12-18 | 0.00 | $11.75 | — |
| 2024-12-17 | 0.00 | $11.75 | — |
| 2024-12-16 | 0.00 | $11.75 | — |
| 2024-12-13 | 0.00 | $11.75 | — |
| 2024-12-12 | 0.00 | $11.75 | — |
| 2024-12-11 | 0.00 | $11.75 | — |
| 2024-12-10 | 0.00 | $11.75 | — |
| 2024-12-09 | 0.00 | $11.75 | — |
| 2024-12-06 | 0.00 | $11.75 | — |
| 2024-12-05 | 0.00 | $11.75 | — |
| 2024-12-04 | 0.00 | $11.75 | — |
| 2024-12-03 | 0.00 | $11.75 | 5955 |
| 2024-12-02 | -61.54 | $11.65 | — |
| 2024-11-29 | -61.54 | $11.65 | — |
| 2024-11-27 | -61.54 | $11.65 | — |
| 2024-11-26 | -61.54 | $11.65 | — |
| 2024-11-25 | -61.54 | $11.65 | — |
| 2024-11-22 | -61.54 | $11.65 | — |
| 2024-11-21 | -61.54 | $11.65 | — |
| 2024-11-20 | -61.54 | $11.65 | — |
| 2024-11-19 | -61.54 | $11.65 | — |
| 2024-11-18 | -61.54 | $11.65 | 235677 |
| 2024-11-15 | 0.00 | $11.64 | — |
| 2024-11-14 | 0.00 | $11.64 | — |
| 2024-11-13 | 0.00 | $11.64 | — |
| 2024-11-12 | 0.00 | $11.64 | — |
| 2024-11-11 | 0.00 | $11.64 | 300 |
| 2024-10-23 | 0.00 | $11.60 | — |
| 2024-10-22 | 0.00 | $11.60 | — |
| 2024-10-21 | 0.00 | $11.60 | — |
| 2024-10-18 | 0.00 | $11.60 | — |
| 2024-10-17 | 0.00 | $11.60 | — |
| 2024-10-16 | 0.00 | $11.60 | — |
| 2024-10-15 | 0.00 | $11.60 | — |
| 2024-10-14 | 0.00 | $11.60 | — |
| 2024-10-11 | 0.00 | $11.60 | — |
| 2024-10-10 | 0.00 | $11.60 | — |
| 2024-10-09 | 0.00 | $11.60 | — |
| 2024-10-08 | 0.00 | $11.60 | — |
| 2024-10-07 | 0.00 | $11.60 | — |
| 2024-10-04 | 0.00 | $11.60 | — |
| 2024-10-03 | 0.00 | $11.60 | — |
| 2024-10-02 | 0.00 | $11.60 | — |
| 2024-10-01 | 0.00 | $11.60 | — |
| 2024-09-30 | 0.00 | $11.60 | — |
| 2024-09-27 | 0.00 | $11.60 | 99900 |
| 2024-09-09 | -100.00 | $11.55 | — |
| 2024-09-06 | -100.00 | $11.55 | — |
| 2024-09-05 | -100.00 | $11.55 | — |
| 2024-09-04 | -100.00 | $11.55 | — |
| 2024-09-03 | -100.00 | $11.55 | — |
| 2024-08-30 | -100.00 | $11.55 | — |
| 2024-08-29 | -97.83 | $11.55 | — |
| 2024-08-28 | -97.83 | $11.55 | 11 |
| 2024-08-27 | -97.83 | $11.55 | — |
| 2024-08-26 | -97.83 | $11.55 | — |
| 2024-08-23 | -97.83 | $11.55 | — |
| 2024-08-22 | -97.83 | $11.55 | — |
| 2024-08-21 | -97.83 | $11.55 | — |
| 2024-08-20 | -97.83 | $11.55 | — |
| 2024-08-19 | -95.74 | $11.55 | 1 |
| 2024-08-16 | -95.74 | $11.55 | 100 |
| 2024-08-15 | -95.74 | $11.55 | — |
| 2024-08-14 | -95.74 | $11.55 | — |
| 2024-08-13 | -95.74 | $11.55 | — |
| 2024-08-12 | -95.74 | $11.55 | 2606 |
| 2024-08-09 | -88.24 | $11.55 | 215 |
| 2024-08-08 | -86.27 | $11.56 | — |
| 2024-08-07 | -86.27 | $11.56 | 4330 |
| 2024-08-06 | -40.00 | $11.55 | — |
| 2024-08-05 | -40.00 | $11.55 | 2700 |
| 2024-08-02 | -16.67 | $11.54 | 15300 |
| 2024-08-01 | -14.29 | $11.54 | — |
| 2024-07-31 | -14.29 | $11.54 | — |
| 2024-07-30 | -11.11 | $11.54 | — |
| 2024-07-29 | -9.09 | $11.54 | — |
| 2024-07-26 | -8.33 | $11.54 | — |
| 2024-07-25 | -8.33 | $11.54 | — |
| 2024-07-24 | -8.33 | $11.54 | 1100 |
| 2024-07-23 | -16.67 | $11.53 | — |
| 2024-07-18 | -12.50 | $11.53 | 3 |
| 2024-07-15 | -9.52 | $11.53 | 2 |
| 2024-07-10 | -9.52 | $11.53 | 51900 |
| 2024-07-08 | -9.52 | $11.53 | 449 |
| 2024-07-02 | -9.52 | $11.53 | 5504 |
| 2024-07-01 | -27.27 | $11.49 | 233946 |
| 2024-06-20 | -27.27 | $11.49 | 204 |
| 2024-06-18 | 0.00 | $11.55 | 2347 |
| 2024-06-14 | 0.00 | $11.50 | 219 |
| 2024-06-11 | -5.56 | $11.49 | 1604 |
| 2024-06-10 | 0.00 | $11.50 | 73223 |
| 2024-06-06 | -5.56 | $11.49 | 1404 |
| 2024-06-04 | -80.95 | $11.50 | 120 |
| 2024-06-03 | -84.76 | $11.46 | 5003 |
| 2024-05-30 | -85.71 | $11.45 | 10002 |
| 2024-05-29 | -87.62 | $11.43 | 10073 |
| 2024-05-28 | -83.49 | $11.44 | 1302 |
| 2024-05-23 | -82.73 | $11.44 | 615 |
| 2024-05-21 | -81.98 | $11.44 | 1026 |
| 2024-05-14 | -86.49 | $11.39 | 201 |
| 2024-05-13 | -90.18 | $11.34 | 111 |
| 2024-05-09 | -90.18 | $11.34 | 116 |
| 2024-05-08 | -89.29 | $11.35 | 105 |
| 2024-05-06 | -90.18 | $11.34 | 103 |
| 2024-05-03 | -91.07 | $11.33 | 101 |
| 2024-05-01 | -91.07 | $11.33 | 100 |
| 2024-04-23 | -84.35 | $11.38 | 3155 |
| 2024-04-22 | -86.96 | $11.35 | 107914 |
| 2024-04-17 | -88.70 | $11.33 | 369 |
| 2024-04-16 | -82.61 | $11.40 | 10034 |
| 2024-04-15 | -77.12 | $11.44 | 28432 |
| 2024-04-11 | -88.98 | $11.30 | 53715 |
| 2024-04-10 | -16.67 | $11.32 | 13779 |
| 2024-04-09 | 0.00 | $11.30 | 315 |
| 2024-04-08 | 0.00 | $11.30 | 110 |
| 2024-04-04 | -5.88 | $11.28 | 84208 |
| 2024-04-03 | 0.00 | $11.25 | 600 |
| 2024-04-02 | -7.69 | $11.24 | 300 |
| 2024-04-01 | 0.00 | $11.24 | 3871 |
| 2024-03-27 | 0.00 | $11.23 | 25000 |
| 2024-03-26 | 0.00 | $11.23 | 49512 |
| 2024-03-25 | 0.00 | $11.23 | 303 |
| 2024-03-21 | 0.00 | $11.23 | 22371 |
| 2024-03-15 | 0.00 | $11.23 | 5018 |
| 2024-03-11 | 0.00 | $11.23 | 2000 |
| 2024-03-06 | -11.11 | $11.20 | 203920 |
| 2024-02-27 | 0.00 | $11.20 | 12707 |
| 2024-02-26 | 0.00 | $11.20 | 63400 |
| 2024-02-23 | 0.00 | $11.20 | 3702 |
| 2024-02-22 | -28.57 | $11.17 | — |
| 2024-02-21 | -28.57 | $11.17 | — |
| 2024-02-20 | -89.58 | $11.17 | — |
| 2024-02-16 | -89.58 | $11.17 | — |
| 2024-02-15 | -89.58 | $11.17 | — |
| 2024-02-14 | -94.44 | $11.17 | 31200 |
| 2024-02-13 | -94.44 | $11.17 | 19525 |
| 2024-02-12 | -94.44 | $11.17 | 5100 |
| 2024-02-09 | -93.48 | $11.16 | 103 |
| 2024-02-08 | -93.48 | $11.16 | 100 |
| 2024-02-07 | -93.48 | $11.16 | — |
| 2024-02-06 | -93.48 | $11.16 | — |
| 2024-02-05 | -93.48 | $11.16 | — |
| 2024-02-02 | -93.48 | $11.16 | — |
| 2024-02-01 | -92.47 | $11.16 | — |
| 2024-01-31 | -90.53 | $11.16 | 1204 |
| 2024-01-30 | -85.86 | $11.17 | — |
| 2024-01-29 | -84.16 | $11.17 | 891 |
| 2024-01-26 | -86.14 | $11.15 | 100174 |
| 2024-01-25 | -81.37 | $11.19 | — |
| 2024-01-24 | -81.37 | $11.19 | 208 |
| 2024-01-23 | -41.18 | $11.60 | 208 |
| 2024-01-22 | -84.31 | $11.16 | 1509 |
| 2024-01-19 | -81.37 | $11.19 | — |
| 2024-01-18 | -79.81 | $11.19 | 10026 |
| 2024-01-17 | -78.85 | $11.20 | 16617 |
| 2024-01-16 | -83.65 | $11.15 | 8428 |
| 2024-01-12 | -82.69 | $11.16 | 30454 |
| 2024-01-11 | -88.46 | $11.10 | 1679 |
| 2024-01-10 | -88.46 | $11.10 | 21864 |
| 2024-01-09 | -88.46 | $11.10 | 38930 |
| 2024-01-08 | -85.58 | $11.13 | 10962 |
| 2024-01-05 | -84.62 | $11.14 | 21313 |
| 2024-01-04 | -84.62 | $11.14 | 22916 |
| 2024-01-03 | -84.62 | $11.14 | 168242 |
| 2024-01-02 | -87.50 | $11.11 | 9832 |
| 2023-12-29 | -97.12 | $11.01 | — |
| 2023-12-28 | -97.12 | $11.01 | 1226 |
| 2023-12-27 | -98.08 | $11.00 | 1202 |
| 2023-12-26 | -78.85 | $11.20 | 7406 |
| 2023-12-22 | -96.23 | $11.00 | 603 |
| 2023-12-21 | -84.91 | $11.12 | 7479 |
| 2023-12-20 | -86.79 | $11.10 | 14459 |
| 2023-12-19 | -84.91 | $11.12 | 2600 |
| 2023-12-18 | -91.51 | $11.05 | 16527 |
| 2023-12-15 | -85.85 | $11.11 | 16201 |
| 2023-12-14 | -89.62 | $11.07 | 6306 |
| 2023-12-13 | -89.62 | $11.07 | 6966 |
| 2023-12-12 | -93.40 | $11.03 | 62940 |
| 2023-12-11 | -93.40 | $11.03 | 37000 |
| 2023-12-08 | -91.51 | $11.05 | 6203 |
| 2023-12-07 | -97.17 | $10.99 | 14816 |
| 2023-12-06 | -97.17 | $10.99 | — |
| 2023-12-05 | -96.26 | $10.99 | — |
| 2023-12-04 | -96.26 | $10.99 | 1000 |
| 2023-12-01 | -95.37 | $10.99 | 6382 |
| 2023-11-30 | -12.50 | $10.99 | 308538 |
| 2023-11-29 | 0.00 | $11.00 | 101 |
| 2023-11-28 | 0.00 | $10.99 | 119 |
| 2023-11-27 | -25.00 | $10.96 | — |
| 2023-11-24 | -25.00 | $10.96 | — |
| 2023-11-22 | -25.00 | $10.96 | — |
| 2023-11-21 | -25.00 | $10.96 | — |
| 2023-11-20 | -25.00 | $10.96 | — |
| 2023-11-17 | -25.00 | $10.96 | 200 |
| 2023-11-16 | 0.00 | $10.98 | — |
| 2023-11-15 | 0.00 | $10.98 | — |
| 2023-11-14 | 0.00 | $10.98 | — |
| 2023-11-13 | 0.00 | $10.98 | 8019 |
| 2023-11-10 | 0.00 | $10.96 | — |
| 2023-11-09 | 0.00 | $10.96 | — |
| 2023-11-08 | 0.00 | $10.96 | 6018 |
| 2023-11-07 | 0.00 | $10.95 | 2028 |
| 2023-11-06 | 0.00 | $10.95 | 5700 |
| 2023-11-03 | -20.00 | $10.94 | 7588 |
| 2023-11-02 | -60.00 | $10.92 | — |
| 2023-11-01 | -60.00 | $10.92 | — |
| 2023-10-31 | -60.00 | $10.92 | 504 |
| 2023-10-30 | -100.00 | $10.90 | — |
| 2023-10-27 | -100.00 | $10.90 | — |
| 2023-10-26 | -100.00 | $10.90 | — |
| 2023-10-25 | -100.00 | $10.90 | — |
| 2023-10-24 | -100.00 | $10.90 | — |
| 2023-10-23 | -100.00 | $10.90 | — |
| 2023-10-20 | -71.43 | $10.90 | 128 |
| 2023-10-19 | -50.00 | $10.91 | — |
| 2023-10-18 | -40.00 | $10.91 | 100 |
| 2023-10-17 | -40.00 | $10.91 | 101 |
| 2023-10-16 | -50.00 | $10.90 | 101 |
| 2023-10-13 | 0.00 | $10.95 | — |
| 2023-10-12 | 0.00 | $10.95 | — |
| 2023-10-11 | 0.00 | $10.95 | — |
| 2023-10-10 | 0.00 | $10.95 | — |
| 2023-10-09 | 0.00 | $10.95 | — |
| 2023-10-06 | 0.00 | $10.95 | 202 |
| 2023-10-05 | 0.00 | $10.95 | 202 |
| 2023-10-04 | 0.00 | $10.93 | 251 |
| 2023-10-03 | 0.00 | $10.92 | — |
| 2023-10-02 | 0.00 | $10.92 | — |
| 2023-09-29 | 0.00 | $10.92 | — |
| 2023-09-28 | 0.00 | $10.92 | — |
| 2023-09-27 | 0.00 | $10.92 | — |
| 2023-09-26 | 0.00 | $10.92 | 3602 |
| 2023-09-25 | 0.00 | $10.88 | — |
| 2023-09-22 | 0.00 | $10.88 | 6723 |
| 2023-09-21 | 0.00 | $10.85 | — |
| 2023-09-20 | 0.00 | $10.85 | — |
| 2023-09-19 | 0.00 | $10.85 | — |
| 2023-09-18 | 0.00 | $10.85 | — |
| 2023-09-15 | 0.00 | $10.85 | — |
| 2023-09-14 | 0.00 | $10.85 | — |
| 2023-09-13 | 0.00 | $10.85 | 16557 |
| 2023-09-12 | 0.00 | $10.80 | 102 |
| 2023-09-11 | 0.00 | $10.80 | 102 |
| 2023-09-08 | 0.00 | $10.74 | — |
| 2023-09-07 | 0.00 | $10.74 | — |
| 2023-09-06 | 0.00 | $10.74 | — |
| 2023-09-05 | 0.00 | $10.74 | — |
| 2023-09-01 | 0.00 | $10.74 | — |
| 2023-08-31 | 0.00 | $10.74 | — |
| 2023-08-30 | 0.00 | $10.74 | 105 |
| 2023-08-29 | -16.81 | $10.72 | — |
| 2023-08-28 | -16.81 | $10.72 | — |
| 2023-08-25 | -16.81 | $10.72 | — |
| 2023-08-24 | -16.81 | $10.72 | 5577 |
| 2023-08-23 | -0.17 | $10.73 | — |
| 2023-08-22 | 0.00 | $10.73 | 1000 |
| 2023-08-21 | 0.00 | $10.72 | 100 |
| 2023-08-18 | 0.00 | $10.72 | 100 |
| 2023-08-17 | 0.00 | $10.72 | 5394 |
| 2023-08-16 | 0.00 | $10.70 | — |
| 2023-08-15 | 0.00 | $10.70 | 1000 |
| 2023-08-14 | -18.18 | $10.68 | 1033 |
| 2023-08-11 | -27.27 | $10.67 | — |
| 2023-08-10 | -27.27 | $10.67 | 100 |
| 2023-08-09 | -27.27 | $10.67 | 107 |
| 2023-08-08 | -27.27 | $10.67 | 132 |
| 2023-08-07 | -27.27 | $10.67 | — |
| 2023-08-04 | -27.27 | $10.67 | 100 |
| 2023-08-03 | -18.18 | $10.68 | 100 |
| 2023-08-02 | -18.18 | $10.68 | — |
| 2023-08-01 | -18.18 | $10.68 | — |
| 2023-07-31 | -18.18 | $10.68 | — |
| 2023-07-28 | -18.18 | $10.68 | — |
| 2023-07-27 | -18.18 | $10.68 | 200 |
| 2023-07-26 | -54.55 | $10.64 | — |
| 2023-07-25 | -54.55 | $10.64 | — |
| 2023-07-24 | -54.55 | $10.64 | — |
| 2023-07-21 | -54.55 | $10.64 | — |
| 2023-07-20 | -54.55 | $10.64 | 3300 |
| 2023-07-19 | -100.00 | $10.59 | 100 |
| 2023-07-18 | -75.00 | $10.62 | — |
| 2023-07-17 | -75.00 | $10.62 | — |
| 2023-07-14 | -75.00 | $10.62 | — |
| 2023-07-13 | -75.00 | $10.62 | — |
| 2023-07-12 | -75.00 | $10.62 | — |
| 2023-07-11 | -66.67 | $10.62 | 400 |
| 2023-07-10 | 0.00 | $10.68 | 100 |
| 2023-07-07 | 0.00 | $10.68 | — |
| 2023-07-06 | 0.00 | $10.68 | — |
| 2023-07-05 | 0.00 | $10.68 | — |
| 2023-07-03 | 0.00 | $10.68 | — |
| 2023-06-30 | 0.00 | $10.68 | 7000 |
| 2023-06-29 | 0.00 | $10.66 | 400 |
| 2023-06-28 | -83.33 | $10.60 | 25100 |
| 2023-06-27 | -28.57 | $10.64 | 100 |
| 2023-06-26 | -69.77 | $10.64 | — |
| 2023-06-23 | -69.77 | $10.64 | — |
| 2023-06-22 | -69.77 | $10.64 | — |
| 2023-06-21 | -69.77 | $10.64 | — |
| 2023-06-20 | -69.77 | $10.64 | 800 |
| 2023-06-16 | -79.07 | $10.60 | — |
| 2023-06-15 | -79.07 | $10.60 | — |
| 2023-06-14 | -79.07 | $10.60 | — |
| 2023-06-13 | -79.07 | $10.60 | — |
| 2023-06-12 | -79.07 | $10.60 | 1000 |
| 2023-06-09 | -79.07 | $10.60 | — |
| 2023-06-08 | -79.07 | $10.60 | — |
| 2023-06-07 | -79.07 | $10.60 | — |
| 2023-06-06 | -79.07 | $10.60 | — |
| 2023-06-05 | -70.83 | $10.60 | 4800 |
| 2023-06-02 | -64.58 | $10.63 | 800 |
| 2023-06-01 | -67.35 | $10.61 | 600 |
| 2023-05-31 | -64.71 | $10.61 | 54400 |
| 2023-05-30 | -54.90 | $10.66 | 1000 |
| 2023-05-26 | -66.04 | $10.59 | 2600 |
| 2023-05-25 | -85.32 | $10.57 | 1400 |
| 2023-05-24 | -85.32 | $10.57 | 500 |
| 2023-05-23 | -85.32 | $10.57 | 200 |
| 2023-05-22 | -86.24 | $10.56 | 500 |
| 2023-05-19 | -90.00 | $10.51 | 100 |
| 2023-05-18 | -77.27 | $10.65 | — |
| 2023-05-17 | -77.27 | $10.65 | 600 |
| 2023-05-16 | -87.27 | $10.54 | 700 |
| 2023-05-15 | -83.64 | $10.58 | — |
| 2023-05-12 | -83.64 | $10.58 | — |
| 2023-05-11 | -83.64 | $10.58 | 31300 |
| 2023-05-10 | -87.27 | $10.54 | — |
| 2023-05-09 | -87.27 | $10.54 | 600 |
| 2023-05-08 | -93.69 | $10.46 | — |
| 2023-05-05 | -92.86 | $10.46 | — |
| 2023-05-04 | -92.86 | $10.46 | 471800 |
| 2023-05-03 | -95.54 | $10.43 | — |
| 2023-05-02 | -94.69 | $10.43 | — |
| 2023-05-01 | -94.69 | $10.43 | 7500 |
| 2023-04-28 | 0.00 | $11.50 | 200 |
| 2023-04-27 | -39.62 | $10.69 | 200 |
| 2023-04-26 | -92.45 | $10.41 | 3500 |
| 2023-04-25 | -83.64 | $10.44 | 2800 |
| 2023-04-24 | -87.27 | $10.42 | 3200 |
| 2023-04-21 | -50.00 | $10.40 | 4000 |
| 2023-04-20 | -20.00 | $10.43 | 2400 |
| 2023-04-19 | 0.00 | $10.44 | 900 |
| 2023-04-18 | -40.00 | $10.40 | 700 |
| 2023-04-17 | -77.78 | $10.40 | — |
| 2023-04-14 | -77.78 | $10.40 | 29300 |
| 2023-04-13 | -67.86 | $10.42 | 713200 |
| 2023-04-12 | -71.43 | $10.41 | 10700 |
| 2023-04-11 | -78.57 | $10.39 | 1000 |
| 2023-04-10 | -82.14 | $10.38 | 300 |
| 2023-04-06 | -82.14 | $10.38 | 8800 |
| 2023-04-05 | -82.14 | $10.38 | 28600 |
| 2023-04-04 | -85.71 | $10.37 | 7300 |
| 2023-04-03 | -82.76 | $10.37 | 9400 |
| 2023-03-31 | -82.76 | $10.37 | 8900 |
| 2023-03-30 | -82.76 | $10.37 | 9300 |
| 2023-03-29 | -82.76 | $10.37 | 10000 |
| 2023-03-28 | -86.21 | $10.36 | 37600 |
| 2023-03-27 | -86.21 | $10.36 | 48000 |
| 2023-03-24 | -86.21 | $10.36 | 10800 |
| 2023-03-23 | -86.67 | $10.35 | 16000 |
| 2023-03-22 | -80.65 | $10.36 | 13300 |
| 2023-03-21 | -83.87 | $10.35 | 33000 |
| 2023-03-20 | -83.87 | $10.35 | 29500 |
| 2023-03-17 | -33.33 | $10.34 | 44200 |
| 2023-03-16 | -33.33 | $10.34 | 15400 |
| 2023-03-15 | -14.29 | $10.35 | 17400 |
| 2023-03-14 | -14.29 | $10.35 | 18400 |
| 2023-03-13 | -25.00 | $10.34 | 287500 |
| 2023-03-10 | -22.22 | $10.34 | 12500 |
| 2023-03-09 | 0.00 | $10.36 | 410700 |
| 2023-03-08 | -8.33 | $10.34 | 14200 |
| 2023-03-07 | 0.00 | $10.35 | 7000 |
| 2023-03-06 | -7.69 | $10.33 | 6700 |
| 2023-03-03 | -7.14 | $10.33 | 6700 |
| 2023-03-02 | -14.29 | $10.32 | 6900 |
| 2023-03-01 | 0.00 | $10.33 | 2800 |
| 2023-02-28 | -7.69 | $10.32 | 2000 |
| 2023-02-27 | 0.00 | $10.32 | 1900 |
| 2023-02-24 | -8.33 | $10.31 | 2200 |
| 2023-02-23 | -8.33 | $10.31 | 4100 |
| 2023-02-22 | -8.33 | $10.31 | 2200 |
| 2023-02-21 | -8.33 | $10.31 | 3000 |
| 2023-02-17 | -11.76 | $10.30 | 2700 |
| 2023-02-16 | -5.88 | $10.31 | 7700 |
| 2023-02-15 | -11.76 | $10.30 | 101700 |
| 2023-02-14 | -13.64 | $10.29 | 800 |
| 2023-02-13 | 0.00 | $10.32 | 1100 |
| 2023-02-10 | 0.00 | $10.28 | 700 |
| 2023-02-09 | 0.00 | $10.28 | 700 |
| 2023-02-08 | -18.75 | $10.23 | 100 |
| 2023-02-07 | -31.25 | $10.21 | 100 |
| 2023-02-06 | 0.00 | $10.26 | 200 |
| 2023-02-03 | -37.50 | $10.20 | 200 |
| 2023-02-02 | -37.50 | $10.20 | 200 |
| 2023-02-01 | 0.00 | $10.26 | 200 |
| 2023-01-31 | 0.00 | $10.26 | 500 |
| 2023-01-30 | 0.00 | $10.26 | 200 |
| 2023-01-27 | -33.33 | $10.20 | 200 |
| 2023-01-26 | 0.00 | $10.25 | 200 |
| 2023-01-25 | 0.00 | $10.25 | 200 |
| 2023-01-24 | 0.00 | $10.25 | 1800 |
| 2023-01-23 | -26.67 | $10.21 | 1800 |
| 2023-01-20 | -33.33 | $10.20 | 200 |
| 2023-01-19 | -13.33 | $10.23 | 3400 |
| 2023-01-18 | -100.00 | $10.10 | — |
| 2023-01-17 | -100.00 | $10.10 | — |
| 2023-01-13 | -100.00 | $10.10 | — |
| 2023-01-12 | -100.00 | $10.10 | — |
| 2023-01-11 | -100.00 | $10.10 | 100 |
| 2023-01-10 | -50.00 | $10.21 | 300 |
| 2023-01-09 | -55.56 | $10.20 | 100 |
| 2023-01-06 | -44.44 | $10.21 | 200 |
| 2023-01-05 | -55.56 | $10.20 | 200 |
| 2023-01-04 | -41.67 | $10.20 | 200 |
| 2023-01-03 | 0.00 | $10.25 | 600 |
| 2022-12-30 | 0.00 | $10.24 | 3200 |
| 2022-12-29 | -42.86 | $10.17 | — |
| 2022-12-28 | -42.86 | $10.17 | — |
| 2022-12-27 | -42.86 | $10.17 | — |
| 2022-12-23 | -37.50 | $10.17 | — |
| 2022-12-22 | -37.50 | $10.17 | — |
| 2022-12-21 | -37.50 | $10.17 | — |
| 2022-12-20 | -37.50 | $10.17 | 400 |
| 2022-12-19 | 0.00 | $10.20 | — |
| 2022-12-16 | 0.00 | $10.20 | — |
| 2022-12-15 | 0.00 | $10.20 | — |
| 2022-12-14 | 0.00 | $10.20 | — |
| 2022-12-13 | 0.00 | $10.20 | — |
| 2022-12-12 | 0.00 | $10.20 | 600 |
| 2022-12-09 | 0.00 | $10.17 | 6600 |
| 2022-12-08 | 0.00 | $10.16 | — |
| 2022-12-07 | 0.00 | $10.16 | 200 |
| 2022-12-06 | 0.00 | $10.13 | — |
| 2022-12-05 | 0.00 | $10.13 | — |
| 2022-12-02 | 0.00 | $10.13 | — |
| 2022-12-01 | 0.00 | $10.13 | — |
| 2022-11-30 | 0.00 | $10.13 | — |
| 2022-11-29 | 0.00 | $10.13 | 19600 |
| 2022-11-28 | 0.00 | $10.12 | — |
| 2022-11-25 | 0.00 | $10.12 | — |
| 2022-11-23 | 0.00 | $10.12 | — |
| 2022-11-22 | 0.00 | $10.12 | — |
| 2022-11-21 | 0.00 | $10.12 | 100 |
| 2022-11-18 | 0.00 | $10.12 | 100 |
| 2022-11-17 | 0.00 | $10.12 | — |
| 2022-11-16 | 0.00 | $10.12 | — |
| 2022-11-15 | 0.00 | $10.12 | — |
| 2022-11-14 | 0.00 | $10.12 | 100 |
| 2022-11-11 | 0.00 | $10.12 | — |
| 2022-11-10 | 0.00 | $10.12 | — |
| 2022-11-09 | 0.00 | $10.12 | — |
| 2022-11-08 | 0.00 | $10.12 | 500 |
| 2022-11-07 | -12.50 | $10.09 | 2300 |
| 2022-11-04 | 0.00 | $10.06 | — |
| 2022-11-03 | 0.00 | $10.06 | — |
| 2022-11-02 | 0.00 | $10.06 | — |
| 2022-11-01 | 0.00 | $10.06 | — |
| 2022-10-31 | 0.00 | $10.06 | — |
| 2022-10-28 | 0.00 | $10.06 | 5400 |
| 2022-10-27 | -14.29 | $10.05 | — |
| 2022-10-26 | -14.29 | $10.05 | 1100 |
| 2022-10-25 | 0.00 | $10.06 | 1000 |
| 2022-10-24 | -33.33 | $10.03 | — |
| 2022-10-21 | -33.33 | $10.03 | 4000 |
| 2022-10-20 | -33.33 | $10.03 | — |
| 2022-10-19 | -33.33 | $10.03 | — |
| 2022-10-18 | -33.33 | $10.03 | — |
| 2022-10-17 | -33.33 | $10.03 | 25000 |
| 2022-10-14 | -50.00 | $10.02 | — |
| 2022-10-13 | -50.00 | $10.02 | — |
| 2022-10-12 | -50.00 | $10.02 | — |
| 2022-10-11 | -50.00 | $10.02 | — |
| 2022-10-10 | -50.00 | $10.02 | 2100 |
| 2022-10-07 | -50.00 | $10.01 | — |
| 2022-10-06 | -50.00 | $10.01 | 6300 |
| 2022-10-05 | -50.00 | $10.01 | 34400 |
| 2022-10-04 | -80.00 | $9.99 | — |
| 2022-10-03 | -80.00 | $9.99 | 40200 |
| 2022-09-30 | -80.00 | $9.99 | — |
| 2022-09-29 | -80.00 | $9.99 | — |
| 2022-09-28 | -80.00 | $9.99 | 50000 |
| 2022-09-27 | -50.00 | $10.00 | 20000 |
| 2022-09-26 | -50.00 | $10.00 | — |
| 2022-09-23 | -50.00 | $10.00 | 51700 |
| 2022-09-22 | -50.00 | $10.00 | 31000 |
| 2022-09-21 | -50.00 | $10.00 | — |
| 2022-09-20 | -50.00 | $10.00 | 500 |
| 2022-09-19 | -50.00 | $10.00 | 500 |
| 2022-09-16 | -50.00 | $10.00 | 500 |
| 2022-09-15 | -68.18 | $10.03 | — |
| 2022-09-14 | -68.18 | $10.03 | 4900 |
| 2022-09-13 | -72.73 | $10.02 | 100 |
| 2022-09-12 | -69.57 | $10.02 | 3100 |
| 2022-09-09 | -78.26 | $10.00 | 15400 |
| 2022-09-08 | -78.26 | $10.00 | 25200 |
| 2022-09-07 | -86.96 | $9.98 | — |
| 2022-09-06 | -80.00 | $9.98 | 15000 |
| 2022-09-02 | -68.00 | $10.01 | — |
| 2022-09-01 | -68.00 | $10.01 | 10100 |
| 2022-08-31 | -80.00 | $9.98 | 14900 |
| 2022-08-30 | -84.00 | $9.97 | — |
| 2022-08-29 | -84.00 | $9.97 | 25000 |
| 2022-08-26 | -80.00 | $9.98 | — |
| 2022-08-25 | -80.00 | $9.98 | — |
| 2022-08-24 | -80.00 | $9.98 | 400 |
| 2022-08-23 | -76.00 | $9.99 | 1000 |
| 2022-08-22 | -80.77 | $9.97 | — |
| 2022-08-19 | -80.77 | $9.97 | — |
| 2022-08-18 | -80.77 | $9.97 | 43600 |
| 2022-08-17 | -20.00 | $9.96 | 250100 |
| 2022-08-16 | -20.00 | $9.96 | — |
| 2022-08-15 | -20.00 | $9.96 | 183400 |
| 2022-08-12 | -14.29 | $9.95 | — |
| 2022-08-11 | -14.29 | $9.95 | 100 |
| 2022-08-10 | -14.29 | $9.95 | — |
| 2022-08-09 | -14.29 | $9.95 | 38600 |
| 2022-08-08 | -14.29 | $9.95 | — |
| 2022-08-05 | -14.29 | $9.95 | 600 |
| 2022-08-04 | -14.29 | $9.95 | — |
| 2022-08-03 | -14.29 | $9.95 | 16800 |
| 2022-08-02 | -14.29 | $9.95 | 15500 |
| 2022-08-01 | -28.57 | $9.94 | — |
| 2022-07-29 | -28.57 | $9.94 | 100 |
| 2022-07-28 | -14.29 | $9.95 | 700 |
| 2022-07-27 | -14.29 | $9.95 | — |
| 2022-07-26 | -14.29 | $9.95 | 5000 |
| 2022-07-25 | -20.00 | $9.93 | 250600 |
| 2022-07-22 | 0.00 | $9.94 | — |
| 2022-07-21 | 0.00 | $9.94 | — |
| 2022-07-20 | 0.00 | $9.94 | — |
| 2022-07-19 | 0.00 | $9.94 | 3100 |
| 2022-07-18 | -66.67 | $9.89 | — |
| 2022-07-15 | -66.67 | $9.89 | 800 |
| 2022-07-14 | -50.00 | $9.90 | 49900 |
| 2022-07-13 | 0.00 | $9.93 | 40100 |
| 2022-07-12 | -66.67 | $9.89 | 8700 |
| 2022-07-11 | -16.67 | $9.92 | 42900 |
| 2022-07-08 | -50.00 | $9.90 | — |
| 2022-07-07 | -50.00 | $9.90 | 7300 |
| 2022-07-06 | -16.67 | $9.92 | 1300 |
| 2022-07-05 | -16.67 | $9.92 | 8600 |
| 2022-07-01 | -57.14 | $9.89 | 3100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.23
2026-04-06
Close Price
$12.00
Vol: 1122Average Directional Index - Detailed Analysis
Minimum
5.14
Average
61.21
Maximum
98.58
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-04-06 | 13.23 | $12.00 | 1122 |
| 2026-03-19 | 13.29 | $12.00 | 1122 |
| 2026-03-09 | 13.37 | $12.00 | 1122 |
| 2026-03-02 | 13.44 | $12.00 | 1122 |
| 2026-02-10 | 13.53 | $12.00 | 1122 |
| 2026-01-30 | 13.61 | $12.00 | 1122 |
| 2025-11-25 | 13.70 | $12.00 | 1122 |
| 2025-07-14 | 13.80 | $12.10 | — |
| 2025-07-11 | 13.89 | $12.10 | — |
| 2025-07-10 | 13.99 | $12.10 | — |
| 2025-07-09 | 14.10 | $12.10 | — |
| 2025-07-08 | 14.21 | $12.10 | — |
| 2025-07-07 | 14.32 | $12.10 | — |
| 2025-07-03 | 14.44 | $12.10 | — |
| 2025-07-02 | 14.57 | $12.10 | — |
| 2025-07-01 | 14.71 | $12.10 | — |
| 2025-06-30 | 14.85 | $12.10 | — |
| 2025-06-27 | 15.00 | $12.10 | — |
| 2025-06-26 | 15.16 | $12.10 | — |
| 2025-06-25 | 15.33 | $12.10 | — |
| 2025-06-24 | 15.50 | $12.10 | — |
| 2025-06-23 | 15.69 | $12.10 | — |
| 2025-06-20 | 15.88 | $12.10 | — |
| 2025-06-18 | 16.09 | $12.10 | — |
| 2025-06-17 | 16.30 | $12.10 | — |
| 2025-06-16 | 16.53 | $12.10 | — |
| 2025-06-13 | 16.77 | $12.10 | — |
| 2025-06-12 | 17.02 | $12.10 | — |
| 2025-05-05 | 17.28 | $12.06 | — |
| 2025-05-02 | 17.74 | $12.06 | — |
| 2025-05-01 | 18.22 | $12.06 | — |
| 2025-04-30 | 18.72 | $12.06 | — |
| 2025-04-29 | 19.25 | $12.06 | — |
| 2025-04-28 | 19.81 | $12.06 | — |
| 2025-04-25 | 20.40 | $12.06 | — |
| 2025-04-24 | 21.02 | $12.06 | — |
| 2025-04-23 | 21.68 | $12.06 | — |
| 2025-04-22 | 22.36 | $12.06 | — |
| 2025-04-21 | 23.09 | $12.06 | 18600 |
| 2025-04-17 | 23.85 | $12.02 | — |
| 2025-04-16 | 24.76 | $12.02 | — |
| 2025-04-15 | 25.72 | $12.02 | — |
| 2025-04-14 | 26.72 | $12.02 | — |
| 2025-04-11 | 27.78 | $12.02 | 77262 |
| 2025-04-10 | 28.90 | $11.00 | 351 |
| 2025-04-09 | 26.90 | $12.00 | 1029 |
| 2025-04-08 | 27.06 | $12.01 | — |
| 2025-04-07 | 27.06 | $12.01 | — |
| 2025-04-04 | 27.06 | $12.01 | — |
| 2025-04-03 | 27.06 | $12.01 | — |
| 2025-04-02 | 27.06 | $12.01 | — |
| 2025-04-01 | 27.06 | $12.01 | — |
| 2025-03-31 | 27.06 | $12.01 | 4 |
| 2025-03-28 | 27.05 | $12.01 | — |
| 2025-03-27 | 27.05 | $12.01 | — |
| 2025-03-26 | 27.05 | $12.01 | — |
| 2025-03-25 | 27.05 | $12.01 | — |
| 2025-03-24 | 27.05 | $12.01 | — |
| 2025-03-21 | 27.05 | $12.01 | 2 |
| 2025-03-20 | 27.04 | $12.01 | — |
| 2025-03-19 | 27.04 | $12.01 | — |
| 2025-03-18 | 27.04 | $12.01 | 222 |
| 2025-03-17 | 27.04 | $11.92 | — |
| 2025-03-14 | 28.46 | $11.92 | — |
| 2025-03-13 | 29.96 | $11.92 | — |
| 2025-03-12 | 31.53 | $11.92 | 1 |
| 2025-03-11 | 33.19 | $11.92 | — |
| 2025-03-10 | 34.93 | $11.92 | 1644 |
| 2025-03-07 | 36.77 | $12.13 | — |
| 2025-03-06 | 36.96 | $12.13 | — |
| 2025-03-05 | 37.16 | $12.13 | 3900 |
| 2025-03-04 | 37.37 | $11.86 | — |
| 2025-03-03 | 39.05 | $11.86 | — |
| 2025-02-28 | 40.83 | $11.86 | — |
| 2025-02-27 | 42.70 | $11.86 | — |
| 2025-02-26 | 44.67 | $11.86 | — |
| 2025-02-25 | 46.75 | $11.86 | — |
| 2025-02-24 | 48.93 | $11.86 | — |
| 2025-02-21 | 51.23 | $11.86 | — |
| 2025-02-20 | 53.65 | $11.86 | 293 |
| 2025-02-19 | 56.19 | $11.97 | — |
| 2025-02-18 | 58.56 | $11.97 | — |
| 2025-02-14 | 61.06 | $11.97 | 600 |
| 2025-02-13 | 63.68 | $11.96 | 326 |
| 2025-02-12 | 66.51 | $11.84 | 900 |
| 2025-02-11 | 69.74 | $11.85 | 504 |
| 2025-02-10 | 73.22 | $11.98 | 1800 |
| 2025-02-07 | 75.81 | $12.10 | — |
| 2025-02-06 | 76.87 | $12.10 | 844 |
| 2025-02-05 | 77.99 | $12.12 | — |
| 2025-02-04 | 78.84 | $12.12 | 300 |
| 2025-02-03 | 79.73 | $11.80 | — |
| 2025-01-31 | 83.44 | $11.80 | 631 |
| 2025-01-30 | 87.34 | $11.87 | — |
| 2025-01-29 | 89.29 | $11.87 | — |
| 2025-01-28 | 91.34 | $11.87 | — |
| 2025-01-27 | 93.51 | $11.87 | 3314 |
| 2025-01-24 | 95.78 | $11.84 | 3703 |
| 2025-01-23 | 98.58 | $11.90 | — |
| 2025-01-22 | 98.51 | $11.90 | 3100 |
| 2025-01-21 | 98.44 | $11.91 | 1400 |
| 2025-01-17 | 98.37 | $11.90 | — |
| 2025-01-16 | 98.30 | $11.90 | 2 |
| 2025-01-15 | 98.22 | $11.90 | 1400 |
| 2025-01-14 | 98.14 | $11.84 | — |
| 2025-01-13 | 98.06 | $11.84 | — |
| 2025-01-10 | 97.97 | $11.84 | — |
| 2025-01-08 | 97.89 | $11.84 | — |
| 2025-01-07 | 97.79 | $11.84 | 8640 |
| 2025-01-06 | 97.70 | $11.79 | — |
| 2025-01-03 | 97.60 | $11.79 | — |
| 2025-01-02 | 97.51 | $11.79 | — |
| 2024-12-31 | 97.40 | $11.79 | — |
| 2024-12-30 | 97.30 | $11.79 | 9100 |
| 2024-12-27 | 97.18 | $11.75 | — |
| 2024-12-26 | 97.08 | $11.75 | — |
| 2024-12-24 | 96.97 | $11.75 | — |
| 2024-12-23 | 96.86 | $11.75 | — |
| 2024-12-20 | 96.73 | $11.75 | — |
| 2024-12-19 | 96.61 | $11.75 | — |
| 2024-12-18 | 96.47 | $11.75 | — |
| 2024-12-17 | 96.33 | $11.75 | — |
| 2024-12-16 | 96.18 | $11.75 | — |
| 2024-12-13 | 96.03 | $11.75 | — |
| 2024-12-12 | 95.86 | $11.75 | — |
| 2024-12-11 | 95.69 | $11.75 | — |
| 2024-12-10 | 95.51 | $11.75 | — |
| 2024-12-09 | 95.31 | $11.75 | — |
| 2024-12-06 | 95.11 | $11.75 | — |
| 2024-12-05 | 94.90 | $11.75 | — |
| 2024-12-04 | 94.67 | $11.75 | — |
| 2024-12-03 | 94.44 | $11.75 | 5955 |
| 2024-12-02 | 94.19 | $11.65 | — |
| 2024-11-29 | 93.98 | $11.65 | — |
| 2024-11-27 | 93.75 | $11.65 | — |
| 2024-11-26 | 93.52 | $11.65 | — |
| 2024-11-25 | 93.27 | $11.65 | — |
| 2024-11-22 | 93.01 | $11.65 | — |
| 2024-11-21 | 92.73 | $11.65 | — |
| 2024-11-20 | 92.44 | $11.65 | — |
| 2024-11-19 | 92.14 | $11.65 | — |
| 2024-11-18 | 91.82 | $11.65 | 235677 |
| 2024-11-15 | 91.48 | $11.64 | — |
| 2024-11-14 | 91.26 | $11.64 | — |
| 2024-11-13 | 91.03 | $11.64 | — |
| 2024-11-12 | 90.79 | $11.64 | — |
| 2024-11-11 | 90.53 | $11.64 | 300 |
| 2024-11-08 | 90.26 | $11.60 | — |
| 2024-11-07 | 90.20 | $11.60 | — |
| 2024-11-06 | 90.15 | $11.60 | — |
| 2024-11-05 | 90.08 | $11.60 | — |
| 2024-11-04 | 90.02 | $11.60 | — |
| 2024-11-01 | 89.95 | $11.60 | — |
| 2024-10-31 | 89.88 | $11.60 | — |
| 2024-10-30 | 89.80 | $11.60 | — |
| 2024-10-29 | 89.72 | $11.60 | — |
| 2024-10-28 | 89.64 | $11.60 | — |
| 2024-10-25 | 89.55 | $11.60 | — |
| 2024-10-24 | 89.46 | $11.60 | — |
| 2024-10-23 | 89.36 | $11.60 | — |
| 2024-10-22 | 89.25 | $11.60 | — |
| 2024-10-21 | 89.15 | $11.60 | — |
| 2024-10-18 | 89.03 | $11.60 | — |
| 2024-10-17 | 88.91 | $11.60 | — |
| 2024-10-16 | 88.78 | $11.60 | — |
| 2024-10-15 | 88.65 | $11.60 | — |
| 2024-10-14 | 88.51 | $11.60 | — |
| 2024-10-11 | 88.36 | $11.60 | — |
| 2024-10-10 | 88.21 | $11.60 | — |
| 2024-10-09 | 88.04 | $11.60 | — |
| 2024-10-08 | 87.87 | $11.60 | — |
| 2024-10-07 | 87.69 | $11.60 | — |
| 2024-10-04 | 87.50 | $11.60 | — |
| 2024-10-03 | 87.29 | $11.60 | — |
| 2024-10-02 | 87.08 | $11.60 | — |
| 2024-10-01 | 86.86 | $11.60 | — |
| 2024-09-30 | 86.62 | $11.60 | — |
| 2024-09-27 | 86.38 | $11.60 | 99900 |
| 2024-09-26 | 86.12 | $11.55 | — |
| 2024-09-25 | 86.00 | $11.55 | — |
| 2024-09-24 | 85.88 | $11.55 | — |
| 2024-09-23 | 85.75 | $11.55 | — |
| 2024-09-20 | 85.61 | $11.55 | — |
| 2024-09-19 | 85.46 | $11.55 | — |
| 2024-09-18 | 85.31 | $11.55 | — |
| 2024-09-17 | 85.15 | $11.55 | — |
| 2024-09-16 | 84.98 | $11.55 | — |
| 2024-09-13 | 84.81 | $11.55 | — |
| 2024-09-12 | 84.62 | $11.55 | — |
| 2024-09-11 | 84.42 | $11.55 | — |
| 2024-09-10 | 84.21 | $11.55 | 125000 |
| 2024-09-09 | 84.00 | $11.55 | — |
| 2024-09-06 | 83.77 | $11.55 | — |
| 2024-09-05 | 83.53 | $11.55 | — |
| 2024-09-04 | 83.27 | $11.55 | — |
| 2024-09-03 | 83.00 | $11.55 | — |
| 2024-08-30 | 82.72 | $11.55 | — |
| 2024-08-29 | 82.43 | $11.55 | — |
| 2024-08-28 | 82.12 | $11.55 | 11 |
| 2024-08-27 | 81.79 | $11.55 | — |
| 2024-08-26 | 81.44 | $11.55 | — |
| 2024-08-23 | 81.08 | $11.55 | — |
| 2024-08-22 | 80.69 | $11.55 | — |
| 2024-08-21 | 80.29 | $11.55 | — |
| 2024-08-20 | 79.87 | $11.55 | — |
| 2024-08-19 | 79.42 | $11.55 | 1 |
| 2024-08-16 | 78.95 | $11.55 | 100 |
| 2024-08-15 | 78.45 | $11.55 | — |
| 2024-08-14 | 77.93 | $11.55 | — |
| 2024-08-13 | 77.39 | $11.55 | — |
| 2024-08-12 | 76.81 | $11.55 | 2606 |
| 2024-08-09 | 76.20 | $11.55 | 215 |
| 2024-08-08 | 75.63 | $11.56 | — |
| 2024-08-07 | 74.90 | $11.56 | 4330 |
| 2024-08-06 | 74.12 | $11.55 | — |
| 2024-08-05 | 73.97 | $11.55 | 2700 |
| 2024-08-02 | 73.81 | $11.54 | 15300 |
| 2024-08-01 | 73.82 | $11.54 | — |
| 2024-07-31 | 73.82 | $11.54 | — |
| 2024-07-30 | 73.82 | $11.54 | — |
| 2024-07-29 | 73.82 | $11.54 | — |
| 2024-07-26 | 73.82 | $11.54 | — |
| 2024-07-25 | 73.82 | $11.54 | — |
| 2024-07-24 | 73.82 | $11.54 | 1100 |
| 2024-07-23 | 73.82 | $11.53 | — |
| 2024-07-18 | 73.85 | $11.53 | 3 |
| 2024-07-15 | 73.87 | $11.53 | 2 |
| 2024-07-10 | 73.90 | $11.53 | 51900 |
| 2024-07-08 | 73.93 | $11.53 | 449 |
| 2024-07-02 | 73.97 | $11.53 | 5504 |
| 2024-07-01 | 74.00 | $11.49 | 233946 |
| 2024-06-20 | 74.12 | $11.49 | 204 |
| 2024-06-18 | 74.24 | $11.55 | 2347 |
| 2024-06-14 | 74.25 | $11.50 | 219 |
| 2024-06-11 | 74.36 | $11.49 | 1604 |
| 2024-06-10 | 74.48 | $11.50 | 73223 |
| 2024-06-06 | 74.62 | $11.49 | 1404 |
| 2024-06-04 | 74.77 | $11.50 | 120 |
| 2024-06-03 | 74.73 | $11.46 | 5003 |
| 2024-05-30 | 74.75 | $11.45 | 10002 |
| 2024-05-29 | 74.76 | $11.43 | 10073 |
| 2024-05-28 | 74.81 | $11.44 | 1302 |
| 2024-05-23 | 74.77 | $11.44 | 615 |
| 2024-05-21 | 74.72 | $11.44 | 1026 |
| 2024-05-14 | 74.67 | $11.39 | 201 |
| 2024-05-13 | 74.68 | $11.34 | 111 |
| 2024-05-09 | 74.74 | $11.34 | 116 |
| 2024-05-08 | 74.81 | $11.35 | 105 |
| 2024-05-06 | 74.81 | $11.34 | 103 |
| 2024-05-03 | 74.82 | $11.33 | 101 |
| 2024-05-01 | 74.84 | $11.33 | 100 |
| 2024-04-23 | 74.86 | $11.38 | 3155 |
| 2024-04-22 | 74.57 | $11.35 | 107914 |
| 2024-04-17 | 74.33 | $11.33 | 369 |
| 2024-04-16 | 74.09 | $11.40 | 10034 |
| 2024-04-15 | 73.32 | $11.44 | 28432 |
| 2024-04-11 | 72.51 | $11.30 | 53715 |
| 2024-04-10 | 71.67 | $11.32 | 13779 |
| 2024-04-09 | 71.62 | $11.30 | 315 |
| 2024-04-08 | 71.68 | $11.30 | 110 |
| 2024-04-04 | 71.74 | $11.28 | 84208 |
| 2024-04-03 | 71.82 | $11.25 | 600 |
| 2024-04-02 | 71.99 | $11.24 | 300 |
| 2024-04-01 | 72.17 | $11.24 | 3871 |
| 2024-03-27 | 72.38 | $11.23 | 25000 |
| 2024-03-26 | 72.62 | $11.23 | 49512 |
| 2024-03-25 | 72.87 | $11.23 | 303 |
| 2024-03-21 | 73.14 | $11.23 | 22371 |
| 2024-03-15 | 73.42 | $11.23 | 5018 |
| 2024-03-11 | 73.71 | $11.23 | 2000 |
| 2024-03-06 | 74.02 | $11.20 | 203920 |
| 2024-02-27 | 74.38 | $11.20 | 12707 |
| 2024-02-26 | 74.77 | $11.20 | 63400 |
| 2024-02-23 | 75.18 | $11.20 | 3702 |
| 2024-02-22 | 75.61 | $11.17 | — |
| 2024-02-21 | 76.10 | $11.17 | — |
| 2024-02-20 | 76.62 | $11.17 | — |
| 2024-02-16 | 77.16 | $11.17 | — |
| 2024-02-15 | 77.74 | $11.17 | — |
| 2024-02-14 | 78.34 | $11.17 | 31200 |
| 2024-02-13 | 78.98 | $11.17 | 19525 |
| 2024-02-12 | 79.45 | $11.17 | 5100 |
| 2024-02-09 | 79.91 | $11.16 | 103 |
| 2024-02-08 | 80.40 | $11.16 | 100 |
| 2024-02-07 | 80.91 | $11.16 | — |
| 2024-02-06 | 81.45 | $11.16 | — |
| 2024-02-05 | 82.02 | $11.16 | — |
| 2024-02-02 | 82.61 | $11.16 | — |
| 2024-02-01 | 83.24 | $11.16 | — |
| 2024-01-31 | 83.91 | $11.16 | 1204 |
| 2024-01-30 | 84.61 | $11.17 | — |
| 2024-01-29 | 85.31 | $11.17 | 891 |
| 2024-01-26 | 86.05 | $11.15 | 100174 |
| 2024-01-25 | 86.83 | $11.19 | — |
| 2024-01-24 | 87.47 | $11.19 | 208 |
| 2024-01-23 | 88.14 | $11.60 | 208 |
| 2024-01-22 | 87.74 | $11.16 | 1509 |
| 2024-01-19 | 87.35 | $11.19 | — |
| 2024-01-18 | 86.82 | $11.19 | 10026 |
| 2024-01-17 | 86.25 | $11.20 | 16617 |
| 2024-01-16 | 85.67 | $11.15 | 8428 |
| 2024-01-12 | 85.08 | $11.16 | 30454 |
| 2024-01-11 | 84.46 | $11.10 | 1679 |
| 2024-01-10 | 83.84 | $11.10 | 21864 |
| 2024-01-09 | 83.19 | $11.10 | 38930 |
| 2024-01-08 | 82.51 | $11.13 | 10962 |
| 2024-01-05 | 81.79 | $11.14 | 21313 |
| 2024-01-04 | 81.03 | $11.14 | 22916 |
| 2024-01-03 | 80.26 | $11.14 | 168242 |
| 2024-01-02 | 79.45 | $11.11 | 9832 |
| 2023-12-29 | 78.64 | $11.01 | — |
| 2023-12-28 | 77.80 | $11.01 | 1226 |
| 2023-12-27 | 76.91 | $11.00 | 1202 |
| 2023-12-26 | 75.98 | $11.20 | 7406 |
| 2023-12-22 | 75.00 | $11.00 | 603 |
| 2023-12-21 | 74.08 | $11.12 | 7479 |
| 2023-12-20 | 72.84 | $11.10 | 14459 |
| 2023-12-19 | 71.53 | $11.12 | 2600 |
| 2023-12-18 | 70.21 | $11.05 | 16527 |
| 2023-12-15 | 68.77 | $11.11 | 16201 |
| 2023-12-14 | 67.26 | $11.07 | 6306 |
| 2023-12-13 | 65.67 | $11.07 | 6966 |
| 2023-12-12 | 63.99 | $11.03 | 62940 |
| 2023-12-11 | 62.31 | $11.03 | 37000 |
| 2023-12-08 | 60.54 | $11.05 | 6203 |
| 2023-12-07 | 58.62 | $10.99 | 14816 |
| 2023-12-06 | 56.60 | $10.99 | — |
| 2023-12-05 | 54.64 | $10.99 | — |
| 2023-12-04 | 52.58 | $10.99 | 1000 |
| 2023-12-01 | 50.41 | $10.99 | 6382 |
| 2023-11-30 | 48.13 | $10.99 | 308538 |
| 2023-11-29 | 48.37 | $11.00 | 101 |
| 2023-11-28 | 48.01 | $10.99 | 119 |
| 2023-11-27 | 47.83 | $10.96 | — |
| 2023-11-24 | 48.44 | $10.96 | — |
| 2023-11-22 | 49.08 | $10.96 | — |
| 2023-11-21 | 49.76 | $10.96 | — |
| 2023-11-20 | 50.48 | $10.96 | — |
| 2023-11-17 | 51.23 | $10.96 | 200 |
| 2023-11-16 | 52.02 | $10.98 | — |
| 2023-11-15 | 51.54 | $10.98 | — |
| 2023-11-14 | 51.04 | $10.98 | — |
| 2023-11-13 | 50.52 | $10.98 | 8019 |
| 2023-11-10 | 49.97 | $10.96 | — |
| 2023-11-09 | 49.74 | $10.96 | — |
| 2023-11-08 | 49.51 | $10.96 | 6018 |
| 2023-11-07 | 49.26 | $10.95 | 2028 |
| 2023-11-06 | 49.19 | $10.95 | 5700 |
| 2023-11-03 | 49.12 | $10.94 | 7588 |
| 2023-11-02 | 49.05 | $10.92 | — |
| 2023-11-01 | 49.65 | $10.92 | — |
| 2023-10-31 | 50.28 | $10.92 | 504 |
| 2023-10-30 | 50.95 | $10.90 | — |
| 2023-10-27 | 52.23 | $10.90 | — |
| 2023-10-26 | 53.58 | $10.90 | — |
| 2023-10-25 | 55.00 | $10.90 | — |
| 2023-10-24 | 56.50 | $10.90 | — |
| 2023-10-23 | 58.07 | $10.90 | — |
| 2023-10-20 | 59.72 | $10.90 | 128 |
| 2023-10-19 | 61.47 | $10.91 | — |
| 2023-10-18 | 62.86 | $10.91 | 100 |
| 2023-10-17 | 64.34 | $10.91 | 101 |
| 2023-10-16 | 65.89 | $10.90 | 101 |
| 2023-10-13 | 67.72 | $10.95 | — |
| 2023-10-12 | 66.94 | $10.95 | — |
| 2023-10-11 | 66.12 | $10.95 | — |
| 2023-10-10 | 65.25 | $10.95 | — |
| 2023-10-09 | 64.34 | $10.95 | — |
| 2023-10-06 | 63.38 | $10.95 | 202 |
| 2023-10-05 | 62.37 | $10.95 | 202 |
| 2023-10-04 | 61.30 | $10.93 | 251 |
| 2023-10-03 | 60.30 | $10.92 | — |
| 2023-10-02 | 59.30 | $10.92 | — |
| 2023-09-29 | 58.26 | $10.92 | — |
| 2023-09-28 | 57.15 | $10.92 | — |
| 2023-09-27 | 55.99 | $10.92 | — |
| 2023-09-26 | 54.77 | $10.92 | 3602 |
| 2023-09-25 | 53.48 | $10.88 | — |
| 2023-09-22 | 52.38 | $10.88 | 6723 |
| 2023-09-21 | 51.21 | $10.85 | — |
| 2023-09-20 | 50.22 | $10.85 | — |
| 2023-09-19 | 49.18 | $10.85 | — |
| 2023-09-18 | 48.09 | $10.85 | — |
| 2023-09-15 | 46.93 | $10.85 | — |
| 2023-09-14 | 45.72 | $10.85 | — |
| 2023-09-13 | 44.44 | $10.85 | 16557 |
| 2023-09-12 | 43.10 | $10.80 | 102 |
| 2023-09-11 | 42.10 | $10.80 | 102 |
| 2023-09-08 | 41.05 | $10.74 | — |
| 2023-09-07 | 40.74 | $10.74 | — |
| 2023-09-06 | 40.41 | $10.74 | — |
| 2023-09-05 | 40.06 | $10.74 | — |
| 2023-09-01 | 39.70 | $10.74 | — |
| 2023-08-31 | 39.32 | $10.74 | — |
| 2023-08-30 | 38.91 | $10.74 | 105 |
| 2023-08-29 | 38.49 | $10.72 | — |
| 2023-08-28 | 38.33 | $10.72 | — |
| 2023-08-25 | 38.16 | $10.72 | — |
| 2023-08-24 | 37.98 | $10.72 | 5577 |
| 2023-08-23 | 37.79 | $10.73 | — |
| 2023-08-22 | 37.27 | $10.73 | 1000 |
| 2023-08-21 | 36.72 | $10.72 | 100 |
| 2023-08-18 | 36.25 | $10.72 | 100 |
| 2023-08-17 | 35.75 | $10.72 | 5394 |
| 2023-08-16 | 35.24 | $10.70 | — |
| 2023-08-15 | 34.91 | $10.70 | 1000 |
| 2023-08-14 | 34.56 | $10.68 | 1033 |
| 2023-08-11 | 34.19 | $10.67 | — |
| 2023-08-10 | 34.14 | $10.67 | 100 |
| 2023-08-09 | 34.08 | $10.67 | 107 |
| 2023-08-08 | 34.02 | $10.67 | 132 |
| 2023-08-07 | 33.95 | $10.67 | — |
| 2023-08-04 | 33.89 | $10.67 | 100 |
| 2023-08-03 | 33.81 | $10.68 | 100 |
| 2023-08-02 | 33.55 | $10.68 | — |
| 2023-08-01 | 33.27 | $10.68 | — |
| 2023-07-31 | 32.97 | $10.68 | — |
| 2023-07-28 | 32.66 | $10.68 | — |
| 2023-07-27 | 32.33 | $10.68 | 200 |
| 2023-07-26 | 31.98 | $10.64 | — |
| 2023-07-25 | 32.06 | $10.64 | — |
| 2023-07-24 | 32.13 | $10.64 | — |
| 2023-07-21 | 32.21 | $10.64 | — |
| 2023-07-20 | 32.29 | $10.64 | 3300 |
| 2023-07-19 | 32.38 | $10.59 | 100 |
| 2023-07-18 | 33.34 | $10.62 | — |
| 2023-07-17 | 33.95 | $10.62 | — |
| 2023-07-14 | 34.60 | $10.62 | — |
| 2023-07-13 | 35.28 | $10.62 | — |
| 2023-07-12 | 36.00 | $10.62 | — |
| 2023-07-11 | 36.76 | $10.62 | 400 |
| 2023-07-10 | 37.55 | $10.68 | 100 |
| 2023-07-07 | 37.70 | $10.68 | — |
| 2023-07-06 | 37.87 | $10.68 | — |
| 2023-07-05 | 38.04 | $10.68 | — |
| 2023-07-03 | 38.22 | $10.68 | — |
| 2023-06-30 | 38.41 | $10.68 | 7000 |
| 2023-06-29 | 38.61 | $10.66 | 400 |
| 2023-06-28 | 38.91 | $10.60 | 25100 |
| 2023-06-27 | 39.28 | $10.64 | 100 |
| 2023-06-26 | 39.30 | $10.64 | — |
| 2023-06-23 | 39.33 | $10.64 | — |
| 2023-06-22 | 39.36 | $10.64 | — |
| 2023-06-21 | 39.38 | $10.64 | — |
| 2023-06-20 | 39.42 | $10.64 | 800 |
| 2023-06-16 | 39.45 | $10.60 | — |
| 2023-06-15 | 39.64 | $10.60 | — |
| 2023-06-14 | 39.85 | $10.60 | — |
| 2023-06-13 | 40.06 | $10.60 | — |
| 2023-06-12 | 40.29 | $10.60 | 1000 |
| 2023-06-09 | 40.53 | $10.60 | — |
| 2023-06-08 | 40.72 | $10.60 | — |
| 2023-06-07 | 40.93 | $10.60 | — |
| 2023-06-06 | 41.15 | $10.60 | — |
| 2023-06-05 | 41.38 | $10.60 | 4800 |
| 2023-06-02 | 41.62 | $10.63 | 800 |
| 2023-06-01 | 41.74 | $10.61 | 600 |
| 2023-05-31 | 41.94 | $10.61 | 54400 |
| 2023-05-30 | 42.16 | $10.66 | 1000 |
| 2023-05-26 | 42.14 | $10.59 | 2600 |
| 2023-05-25 | 42.12 | $10.57 | 1400 |
| 2023-05-24 | 42.79 | $10.57 | 500 |
| 2023-05-23 | 43.46 | $10.57 | 200 |
| 2023-05-22 | 44.16 | $10.56 | 500 |
| 2023-05-19 | 44.94 | $10.51 | 100 |
| 2023-05-18 | 45.85 | $10.65 | — |
| 2023-05-17 | 46.31 | $10.65 | 600 |
| 2023-05-16 | 46.80 | $10.54 | 700 |
| 2023-05-15 | 47.46 | $10.58 | — |
| 2023-05-12 | 48.02 | $10.58 | — |
| 2023-05-11 | 48.61 | $10.58 | 31300 |
| 2023-05-10 | 49.23 | $10.54 | — |
| 2023-05-09 | 50.30 | $10.54 | 600 |
| 2023-05-08 | 51.43 | $10.46 | — |
| 2023-05-05 | 52.76 | $10.46 | — |
| 2023-05-04 | 54.15 | $10.46 | 471800 |
| 2023-05-03 | 55.61 | $10.43 | — |
| 2023-05-02 | 57.66 | $10.43 | — |
| 2023-05-01 | 59.82 | $10.43 | 7500 |
| 2023-04-28 | 62.10 | $11.50 | 200 |
| 2023-04-27 | 60.44 | $10.69 | 200 |
| 2023-04-26 | 58.99 | $10.41 | 3500 |
| 2023-04-25 | 57.46 | $10.44 | 2800 |
| 2023-04-24 | 56.18 | $10.42 | 3200 |
| 2023-04-21 | 54.83 | $10.40 | 4000 |
| 2023-04-20 | 55.31 | $10.43 | 2400 |
| 2023-04-19 | 55.19 | $10.44 | 900 |
| 2023-04-18 | 54.37 | $10.40 | 700 |
| 2023-04-17 | 53.50 | $10.40 | — |
| 2023-04-14 | 52.86 | $10.40 | 29300 |
| 2023-04-13 | 52.19 | $10.42 | 713200 |
| 2023-04-12 | 51.12 | $10.41 | 10700 |
| 2023-04-11 | 50.04 | $10.39 | 1000 |
| 2023-04-10 | 48.98 | $10.38 | 300 |
| 2023-04-06 | 47.99 | $10.38 | 8800 |
| 2023-04-05 | 46.95 | $10.38 | 28600 |
| 2023-04-04 | 45.85 | $10.37 | 7300 |
| 2023-04-03 | 44.76 | $10.37 | 9400 |
| 2023-03-31 | 43.62 | $10.37 | 8900 |
| 2023-03-30 | 42.41 | $10.37 | 9300 |
| 2023-03-29 | 41.14 | $10.37 | 10000 |
| 2023-03-28 | 39.80 | $10.36 | 37600 |
| 2023-03-27 | 38.40 | $10.36 | 48000 |
| 2023-03-24 | 36.92 | $10.36 | 10800 |
| 2023-03-23 | 35.40 | $10.35 | 16000 |
| 2023-03-22 | 33.81 | $10.36 | 13300 |
| 2023-03-21 | 31.92 | $10.35 | 33000 |
| 2023-03-20 | 29.93 | $10.35 | 29500 |
| 2023-03-17 | 27.83 | $10.34 | 44200 |
| 2023-03-16 | 27.83 | $10.34 | 15400 |
| 2023-03-15 | 27.83 | $10.35 | 17400 |
| 2023-03-14 | 27.83 | $10.35 | 18400 |
| 2023-03-13 | 27.83 | $10.34 | 287500 |
| 2023-03-10 | 27.54 | $10.34 | 12500 |
| 2023-03-09 | 27.38 | $10.36 | 410700 |
| 2023-03-08 | 27.21 | $10.34 | 14200 |
| 2023-03-07 | 27.19 | $10.35 | 7000 |
| 2023-03-06 | 27.16 | $10.33 | 6700 |
| 2023-03-03 | 27.14 | $10.33 | 6700 |
| 2023-03-02 | 27.11 | $10.32 | 6900 |
| 2023-03-01 | 27.08 | $10.33 | 2800 |
| 2023-02-28 | 27.17 | $10.32 | 2000 |
| 2023-02-27 | 27.26 | $10.32 | 1900 |
| 2023-02-24 | 27.49 | $10.31 | 2200 |
| 2023-02-23 | 27.84 | $10.31 | 4100 |
| 2023-02-22 | 28.21 | $10.31 | 2200 |
| 2023-02-21 | 28.42 | $10.31 | 3000 |
| 2023-02-17 | 28.65 | $10.30 | 2700 |
| 2023-02-16 | 28.99 | $10.31 | 7700 |
| 2023-02-15 | 29.35 | $10.30 | 101700 |
| 2023-02-14 | 29.82 | $10.29 | 800 |
| 2023-02-13 | 30.32 | $10.32 | 1100 |
| 2023-02-10 | 30.85 | $10.28 | 700 |
| 2023-02-09 | 31.76 | $10.28 | 700 |
| 2023-02-08 | 32.60 | $10.23 | 100 |
| 2023-02-07 | 33.99 | $10.21 | 100 |
| 2023-02-06 | 35.66 | $10.26 | 200 |
| 2023-02-03 | 36.79 | $10.20 | 200 |
| 2023-02-02 | 38.68 | $10.20 | 200 |
| 2023-02-01 | 40.66 | $10.26 | 200 |
| 2023-01-31 | 41.89 | $10.26 | 500 |
| 2023-01-30 | 43.18 | $10.26 | 200 |
| 2023-01-27 | 44.53 | $10.20 | 200 |
| 2023-01-26 | 46.67 | $10.25 | 200 |
| 2023-01-25 | 48.11 | $10.25 | 200 |
| 2023-01-24 | 49.62 | $10.25 | 1800 |
| 2023-01-23 | 51.22 | $10.21 | 1800 |
| 2023-01-20 | 53.37 | $10.20 | 200 |
| 2023-01-19 | 54.74 | $10.23 | 3400 |
| 2023-01-18 | 55.53 | $10.10 | — |
| 2023-01-17 | 58.43 | $10.10 | — |
| 2023-01-13 | 61.48 | $10.10 | — |
| 2023-01-12 | 64.69 | $10.10 | — |
| 2023-01-11 | 68.07 | $10.10 | 100 |
| 2023-01-10 | 71.63 | $10.21 | 300 |
| 2023-01-09 | 71.98 | $10.20 | 100 |
| 2023-01-06 | 72.47 | $10.21 | 200 |
| 2023-01-05 | 72.40 | $10.20 | 200 |
| 2023-01-04 | 72.43 | $10.20 | 200 |
| 2023-01-03 | 72.46 | $10.25 | 600 |
| 2022-12-30 | 72.49 | $10.24 | 3200 |
| 2022-12-29 | 72.62 | $10.17 | — |
| 2022-12-28 | 73.87 | $10.17 | — |
| 2022-12-27 | 75.19 | $10.17 | — |
| 2022-12-23 | 76.58 | $10.17 | — |
| 2022-12-22 | 78.04 | $10.17 | — |
| 2022-12-21 | 79.58 | $10.17 | — |
| 2022-12-20 | 81.19 | $10.17 | 400 |
| 2022-12-19 | 82.90 | $10.20 | — |
| 2022-12-16 | 82.57 | $10.20 | — |
| 2022-12-15 | 82.22 | $10.20 | — |
| 2022-12-14 | 81.86 | $10.20 | — |
| 2022-12-13 | 81.48 | $10.20 | — |
| 2022-12-12 | 81.07 | $10.20 | 600 |
| 2022-12-09 | 80.65 | $10.17 | 6600 |
| 2022-12-08 | 80.34 | $10.16 | — |
| 2022-12-07 | 80.08 | $10.16 | 200 |
| 2022-12-06 | 79.81 | $10.13 | — |
| 2022-12-05 | 79.76 | $10.13 | — |
| 2022-12-02 | 79.70 | $10.13 | — |
| 2022-12-01 | 79.64 | $10.13 | — |
| 2022-11-30 | 79.57 | $10.13 | — |
| 2022-11-29 | 79.51 | $10.13 | 19600 |
| 2022-11-28 | 79.44 | $10.12 | — |
| 2022-11-25 | 79.44 | $10.12 | — |
| 2022-11-23 | 79.45 | $10.12 | — |
| 2022-11-22 | 79.45 | $10.12 | — |
| 2022-11-21 | 79.46 | $10.12 | 100 |
| 2022-11-18 | 79.47 | $10.12 | 100 |
| 2022-11-17 | 79.48 | $10.12 | — |
| 2022-11-16 | 79.48 | $10.12 | — |
| 2022-11-15 | 79.49 | $10.12 | — |
| 2022-11-14 | 79.50 | $10.12 | 100 |
| 2022-11-11 | 79.51 | $10.12 | — |
| 2022-11-10 | 79.52 | $10.12 | — |
| 2022-11-09 | 79.53 | $10.12 | — |
| 2022-11-08 | 79.54 | $10.12 | 500 |
| 2022-11-07 | 79.55 | $10.09 | 2300 |
| 2022-11-04 | 79.66 | $10.06 | — |
| 2022-11-03 | 79.99 | $10.06 | — |
| 2022-11-02 | 80.34 | $10.06 | — |
| 2022-11-01 | 80.71 | $10.06 | — |
| 2022-10-31 | 81.10 | $10.06 | — |
| 2022-10-28 | 81.51 | $10.06 | 5400 |
| 2022-10-27 | 81.95 | $10.05 | — |
| 2022-10-26 | 82.45 | $10.05 | 1100 |
| 2022-10-25 | 82.98 | $10.06 | 1000 |
| 2022-10-24 | 82.91 | $10.03 | — |
| 2022-10-21 | 82.92 | $10.03 | 4000 |
| 2022-10-20 | 82.93 | $10.03 | — |
| 2022-10-19 | 82.94 | $10.03 | — |
| 2022-10-18 | 82.96 | $10.03 | — |
| 2022-10-17 | 82.97 | $10.03 | 25000 |
| 2022-10-14 | 82.99 | $10.02 | — |
| 2022-10-13 | 83.03 | $10.02 | — |
| 2022-10-12 | 83.07 | $10.02 | — |
| 2022-10-11 | 83.11 | $10.02 | — |
| 2022-10-10 | 83.16 | $10.02 | 2100 |
| 2022-10-07 | 83.21 | $10.01 | — |
| 2022-10-06 | 83.35 | $10.01 | 6300 |
| 2022-10-05 | 83.50 | $10.01 | 34400 |
| 2022-10-04 | 83.66 | $9.99 | — |
| 2022-10-03 | 83.87 | $9.99 | 40200 |
| 2022-09-30 | 84.09 | $9.99 | — |
| 2022-09-29 | 84.32 | $9.99 | — |
| 2022-09-28 | 84.56 | $9.99 | 50000 |
| 2022-09-27 | 84.82 | $10.00 | 20000 |
| 2022-09-26 | 84.93 | $10.00 | — |
| 2022-09-23 | 85.05 | $10.00 | 51700 |
| 2022-09-22 | 85.17 | $10.00 | 31000 |
| 2022-09-21 | 85.30 | $10.00 | — |
| 2022-09-20 | 85.45 | $10.00 | 500 |
| 2022-09-19 | 85.61 | $10.00 | 500 |
| 2022-09-16 | 85.78 | $10.00 | 500 |
| 2022-09-15 | 85.95 | $10.03 | — |
| 2022-09-14 | 85.80 | $10.03 | 4900 |
| 2022-09-13 | 85.64 | $10.02 | 100 |
| 2022-09-12 | 85.48 | $10.02 | 3100 |
| 2022-09-09 | 85.31 | $10.00 | 15400 |
| 2022-09-08 | 85.14 | $10.00 | 25200 |
| 2022-09-07 | 84.97 | $9.98 | — |
| 2022-09-06 | 84.81 | $9.98 | 15000 |
| 2022-09-02 | 84.63 | $10.01 | — |
| 2022-09-01 | 84.20 | $10.01 | 10100 |
| 2022-08-31 | 83.74 | $9.98 | 14900 |
| 2022-08-30 | 83.27 | $9.97 | — |
| 2022-08-29 | 82.78 | $9.97 | 25000 |
| 2022-08-26 | 82.26 | $9.98 | — |
| 2022-08-25 | 81.64 | $9.98 | — |
| 2022-08-24 | 81.00 | $9.98 | 400 |
| 2022-08-23 | 80.31 | $9.99 | 1000 |
| 2022-08-22 | 79.60 | $9.97 | — |
| 2022-08-19 | 78.85 | $9.97 | — |
| 2022-08-18 | 78.06 | $9.97 | 43600 |
| 2022-08-17 | 77.22 | $9.96 | 250100 |
| 2022-08-16 | 76.39 | $9.96 | — |
| 2022-08-15 | 75.50 | $9.96 | 183400 |
| 2022-08-12 | 74.58 | $9.95 | — |
| 2022-08-11 | 73.60 | $9.95 | 100 |
| 2022-08-10 | 72.58 | $9.95 | — |
| 2022-08-09 | 71.50 | $9.95 | 38600 |
| 2022-08-08 | 70.36 | $9.95 | — |
| 2022-08-05 | 69.09 | $9.95 | 600 |
| 2022-08-04 | 67.75 | $9.95 | — |
| 2022-08-03 | 66.34 | $9.95 | 16800 |
| 2022-08-02 | 64.85 | $9.95 | 15500 |
| 2022-08-01 | 63.29 | $9.94 | — |
| 2022-07-29 | 61.65 | $9.94 | 100 |
| 2022-07-28 | 59.92 | $9.95 | 700 |
| 2022-07-27 | 58.07 | $9.95 | — |
| 2022-07-26 | 56.13 | $9.95 | 5000 |
| 2022-07-25 | 54.08 | $9.93 | 250600 |
| 2022-07-22 | 51.93 | $9.94 | — |
| 2022-07-21 | 49.62 | $9.94 | — |
| 2022-07-20 | 47.19 | $9.94 | — |
| 2022-07-19 | 44.63 | $9.94 | 3100 |
| 2022-07-18 | 41.94 | $9.89 | — |
| 2022-07-15 | 39.10 | $9.89 | 800 |
| 2022-07-14 | 36.12 | $9.90 | 49900 |
| 2022-07-13 | 32.98 | $9.93 | 40100 |
| 2022-07-12 | 29.63 | $9.89 | 8700 |
| 2022-07-11 | 26.10 | $9.92 | 42900 |
| 2022-07-08 | 22.34 | $9.90 | — |
| 2022-07-07 | 18.38 | $9.90 | 7300 |
| 2022-07-06 | 14.22 | $9.92 | 1300 |
| 2022-07-05 | 9.80 | $9.92 | 8600 |
| 2022-07-01 | 5.14 | $9.89 | 3100 |
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