Is Consilium Acquisition Corp I, Ltd. (CSLM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Consilium Acquisition Corp I, Ltd. (CSLM) research center and poll results.
NASDAQ : CSLM
Consilium Acquisition Corp I, Ltd. — Technical Indicators
$11.69 USD
$0 (0.0%)
- Volume
- 2.4K
- Average Volume
- 1.27K
- Market Capitalization
- $71.5M
- P/E Ratio
- 1.11
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $13.25
- Year Low
- $10.92
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.43
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
11.52
2025-02-18
Close Price
$11.61
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.75
Average
10.59
Maximum
11.64
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-02-18 | 11.52 | $11.61 | — |
| 2025-02-14 | 11.54 | $11.61 | 1000 |
| 2025-02-13 | 11.55 | $12.00 | 1780 |
| 2025-02-12 | 11.55 | $11.60 | — |
| 2025-02-11 | 11.56 | $11.60 | — |
| 2025-02-10 | 11.58 | $11.60 | — |
| 2025-02-07 | 11.58 | $11.60 | — |
| 2025-02-06 | 11.59 | $11.60 | — |
| 2025-02-05 | 11.59 | $11.60 | — |
| 2025-02-04 | 11.58 | $11.60 | — |
| 2025-02-03 | 11.58 | $11.60 | — |
| 2025-01-31 | 11.58 | $11.60 | 402 |
| 2025-01-30 | 11.57 | $11.60 | 140 |
| 2025-01-29 | 11.57 | $11.33 | — |
| 2025-01-28 | 11.57 | $11.33 | — |
| 2025-01-27 | 11.58 | $11.33 | 1200 |
| 2025-01-24 | 11.59 | $11.15 | — |
| 2025-01-23 | 11.61 | $11.15 | — |
| 2025-01-22 | 11.62 | $11.15 | 2293 |
| 2025-01-21 | 11.64 | $11.69 | 4192 |
| 2025-01-17 | 11.63 | $12.00 | 520 |
| 2025-01-16 | 11.60 | $11.85 | 1712 |
| 2025-01-15 | 11.58 | $12.10 | 2208 |
| 2025-01-14 | 11.54 | $11.75 | 733 |
| 2025-01-13 | 11.52 | $11.91 | 4400 |
| 2025-01-10 | 11.49 | $11.62 | 2500 |
| 2025-01-08 | 11.48 | $11.75 | 6018 |
| 2025-01-07 | 11.46 | $11.60 | 5400 |
| 2025-01-06 | 11.45 | $11.55 | 200 |
| 2025-01-03 | 11.44 | $11.55 | — |
| 2025-01-02 | 11.43 | $11.55 | 2505 |
| 2024-12-31 | 11.42 | $11.50 | — |
| 2024-12-30 | 11.41 | $11.50 | 3800 |
| 2024-12-27 | 11.40 | $11.46 | 2303 |
| 2024-12-26 | 11.40 | $11.49 | — |
| 2024-12-24 | 11.39 | $11.49 | — |
| 2024-12-23 | 11.38 | $11.49 | — |
| 2024-12-20 | 11.38 | $11.49 | — |
| 2024-12-19 | 11.37 | $11.49 | 928 |
| 2024-12-18 | 11.36 | $11.46 | — |
| 2024-12-17 | 11.36 | $11.46 | 500 |
| 2024-12-16 | 11.35 | $11.35 | — |
| 2024-12-13 | 11.35 | $11.35 | — |
| 2024-12-12 | 11.35 | $11.35 | — |
| 2024-12-11 | 11.35 | $11.35 | — |
| 2024-12-10 | 11.35 | $11.35 | — |
| 2024-12-09 | 11.35 | $11.35 | — |
| 2024-12-06 | 11.35 | $11.35 | — |
| 2024-12-05 | 11.35 | $11.35 | — |
| 2024-12-04 | 11.35 | $11.35 | — |
| 2024-12-03 | 11.35 | $11.35 | — |
| 2024-12-02 | 11.35 | $11.35 | — |
| 2024-11-29 | 11.34 | $11.35 | — |
| 2024-11-27 | 11.34 | $11.35 | — |
| 2024-11-26 | 11.34 | $11.35 | — |
| 2024-11-25 | 11.33 | $11.35 | — |
| 2024-11-22 | 11.33 | $11.35 | — |
| 2024-11-21 | 11.33 | $11.35 | — |
| 2024-11-20 | 11.32 | $11.35 | — |
| 2024-11-19 | 11.32 | $11.35 | — |
| 2024-11-18 | 11.31 | $11.35 | — |
| 2024-11-15 | 11.31 | $11.35 | — |
| 2024-11-14 | 11.31 | $11.35 | — |
| 2024-11-13 | 11.30 | $11.35 | — |
| 2024-11-12 | 11.30 | $11.35 | — |
| 2024-11-11 | 11.29 | $11.35 | — |
| 2024-11-08 | 11.29 | $11.35 | — |
| 2024-11-07 | 11.29 | $11.35 | — |
| 2024-11-06 | 11.28 | $11.35 | 10242 |
| 2024-11-05 | 11.28 | $11.32 | 803 |
| 2024-11-04 | 11.27 | $11.28 | 16600 |
| 2024-11-01 | 11.27 | $11.29 | — |
| 2024-10-31 | 11.27 | $11.29 | — |
| 2024-10-30 | 11.27 | $11.29 | — |
| 2024-10-29 | 11.27 | $11.29 | 7900 |
| 2024-10-28 | 11.27 | $11.27 | — |
| 2024-10-25 | 11.28 | $11.27 | — |
| 2024-10-24 | 11.28 | $11.27 | — |
| 2024-10-23 | 11.29 | $11.27 | — |
| 2024-10-22 | 11.29 | $11.27 | — |
| 2024-10-21 | 11.30 | $11.27 | — |
| 2024-10-18 | 11.31 | $11.27 | — |
| 2024-10-17 | 11.31 | $11.27 | — |
| 2024-10-16 | 11.32 | $11.27 | — |
| 2024-10-15 | 11.32 | $11.27 | — |
| 2024-10-14 | 11.32 | $11.27 | — |
| 2024-10-11 | 11.32 | $11.27 | — |
| 2024-10-10 | 11.32 | $11.27 | — |
| 2024-10-09 | 11.32 | $11.27 | 201 |
| 2024-10-08 | 11.32 | $11.25 | — |
| 2024-10-07 | 11.33 | $11.25 | — |
| 2024-10-04 | 11.33 | $11.25 | — |
| 2024-10-03 | 11.34 | $11.25 | — |
| 2024-10-02 | 11.34 | $11.25 | 720 |
| 2024-10-01 | 11.34 | $11.40 | — |
| 2024-09-30 | 11.34 | $11.40 | — |
| 2024-09-27 | 11.33 | $11.40 | — |
| 2024-09-26 | 11.33 | $11.40 | 1105 |
| 2024-09-25 | 11.32 | $11.34 | 2536 |
| 2024-09-24 | 11.32 | $11.39 | — |
| 2024-09-23 | 11.31 | $11.39 | — |
| 2024-09-20 | 11.31 | $11.39 | 4300 |
| 2024-09-19 | 11.30 | $11.34 | 2320 |
| 2024-09-18 | 11.30 | $11.30 | 400 |
| 2024-09-17 | 11.30 | $11.28 | 1 |
| 2024-09-16 | 11.30 | $11.28 | — |
| 2024-09-13 | 11.30 | $11.28 | — |
| 2024-09-12 | 11.30 | $11.28 | 605 |
| 2024-09-11 | 11.30 | $11.34 | — |
| 2024-09-10 | 11.31 | $11.34 | 301 |
| 2024-09-09 | 11.31 | $11.34 | 441 |
| 2024-09-06 | 11.31 | $11.34 | — |
| 2024-09-05 | 11.30 | $11.34 | 1900 |
| 2024-09-04 | 11.30 | $11.30 | 3020 |
| 2024-09-03 | 11.30 | $11.30 | 6300 |
| 2024-08-30 | 11.30 | $11.28 | — |
| 2024-08-29 | 11.30 | $11.28 | — |
| 2024-08-28 | 11.30 | $11.28 | 2 |
| 2024-08-27 | 11.30 | $11.28 | — |
| 2024-08-26 | 11.30 | $11.28 | 3500 |
| 2024-08-23 | 11.30 | $11.31 | — |
| 2024-08-22 | 11.30 | $11.31 | 3600 |
| 2024-08-21 | 11.30 | $11.28 | 10500 |
| 2024-08-20 | 11.30 | $11.25 | — |
| 2024-08-19 | 11.30 | $11.25 | 17031 |
| 2024-08-16 | 11.31 | $11.33 | 400 |
| 2024-08-15 | 11.30 | $11.31 | 5700 |
| 2024-08-14 | 11.30 | $11.35 | 19100 |
| 2024-08-13 | 11.30 | $11.35 | 6500 |
| 2024-08-12 | 11.29 | $11.35 | 8300 |
| 2024-08-09 | 11.29 | $11.34 | 200 |
| 2024-08-08 | 11.29 | $11.32 | 5300 |
| 2024-08-07 | 11.28 | $11.27 | — |
| 2024-08-06 | 11.28 | $11.27 | 300 |
| 2024-08-05 | 11.28 | $11.27 | 110 |
| 2024-08-02 | 11.28 | $11.30 | 9121 |
| 2024-08-01 | 11.27 | $11.28 | 1000 |
| 2024-07-31 | 11.27 | $11.29 | 200 |
| 2024-07-30 | 11.27 | $11.27 | 110 |
| 2024-07-29 | 11.26 | $11.30 | — |
| 2024-07-26 | 11.26 | $11.30 | — |
| 2024-07-25 | 11.25 | $11.30 | — |
| 2024-07-24 | 11.25 | $11.30 | — |
| 2024-07-23 | 11.24 | $11.30 | — |
| 2024-07-22 | 11.24 | $11.30 | 25539 |
| 2024-07-18 | 11.23 | $11.28 | 18 |
| 2024-07-16 | 11.23 | $11.27 | 9079 |
| 2024-07-15 | 11.22 | $11.28 | 956 |
| 2024-07-12 | 11.22 | $11.28 | 455 |
| 2024-07-11 | 11.21 | $11.27 | 80544 |
| 2024-07-10 | 11.21 | $11.27 | 479 |
| 2024-07-05 | 11.20 | $11.24 | 114 |
| 2024-07-02 | 11.19 | $11.24 | 28263 |
| 2024-07-01 | 11.19 | $11.23 | 100383 |
| 2024-06-28 | 11.18 | $11.24 | 100 |
| 2024-06-26 | 11.18 | $11.24 | 25002 |
| 2024-06-24 | 11.17 | $11.21 | 25964 |
| 2024-06-21 | 11.17 | $11.21 | 101 |
| 2024-06-12 | 11.16 | $11.20 | 137 |
| 2024-06-11 | 11.16 | $11.22 | 2233 |
| 2024-06-07 | 11.16 | $11.20 | 208 |
| 2024-06-06 | 11.15 | $11.19 | 122733 |
| 2024-06-05 | 11.15 | $11.19 | 6022 |
| 2024-06-04 | 11.15 | $11.22 | 2624 |
| 2024-06-03 | 11.14 | $11.19 | 7304 |
| 2024-05-31 | 11.14 | $11.18 | 1005 |
| 2024-05-30 | 11.14 | $11.18 | 3400 |
| 2024-05-28 | 11.14 | $11.16 | 5000 |
| 2024-05-24 | 11.14 | $11.15 | 100 |
| 2024-05-23 | 11.13 | $11.14 | 108 |
| 2024-05-22 | 11.13 | $11.14 | 103 |
| 2024-05-20 | 11.13 | $11.11 | 5002 |
| 2024-05-16 | 11.13 | $11.14 | 103 |
| 2024-05-15 | 11.13 | $11.14 | 305 |
| 2024-05-14 | 11.12 | $11.13 | 6594 |
| 2024-05-13 | 11.12 | $11.12 | 33537 |
| 2024-05-09 | 11.12 | $11.13 | 10 |
| 2024-05-06 | 11.11 | $11.13 | 4730 |
| 2024-05-03 | 11.11 | $11.14 | 1038 |
| 2024-04-30 | 11.10 | $11.14 | 7152 |
| 2024-04-29 | 11.10 | $11.15 | 8558 |
| 2024-04-26 | 11.09 | $11.14 | 221302 |
| 2024-04-25 | 11.08 | $11.13 | 11183 |
| 2024-04-24 | 11.08 | $11.13 | 7326 |
| 2024-04-23 | 11.07 | $11.14 | 2000 |
| 2024-04-19 | 11.07 | $11.14 | 283 |
| 2024-04-17 | 11.06 | $11.13 | 107871 |
| 2024-04-16 | 11.05 | $11.14 | 1.1M |
| 2024-04-15 | 11.04 | $11.13 | 58688 |
| 2024-04-12 | 11.04 | $11.10 | 3757 |
| 2024-04-11 | 11.03 | $11.10 | 242536 |
| 2024-04-10 | 11.03 | $11.08 | 123870 |
| 2024-04-09 | 11.02 | $11.06 | 8414 |
| 2024-04-08 | 11.02 | $11.09 | 29951 |
| 2024-04-04 | 11.01 | $11.08 | 346 |
| 2024-04-03 | 11.01 | $11.04 | 109 |
| 2024-04-02 | 11.00 | $11.01 | 1221 |
| 2024-03-28 | 11.00 | $11.04 | 2865 |
| 2024-03-27 | 11.00 | $11.05 | 228193 |
| 2024-03-26 | 10.99 | $11.02 | 49871 |
| 2024-03-25 | 10.99 | $11.06 | 123484 |
| 2024-03-22 | 10.98 | $11.02 | 1802 |
| 2024-03-20 | 10.98 | $11.02 | 4590 |
| 2024-03-19 | 10.97 | $11.01 | 28850 |
| 2024-03-15 | 10.97 | $10.99 | 3 |
| 2024-03-14 | 10.97 | $10.99 | 55801 |
| 2024-03-12 | 10.97 | $10.99 | 31412 |
| 2024-03-11 | 10.97 | $10.99 | 1004 |
| 2024-03-06 | 10.97 | $10.98 | 10019 |
| 2024-03-04 | 10.96 | $10.99 | 511 |
| 2024-02-28 | 10.96 | $11.00 | 1651 |
| 2024-02-27 | 10.96 | $11.01 | 6200 |
| 2024-02-26 | 10.96 | $11.01 | 147 |
| 2024-02-23 | 10.95 | $10.99 | 6103 |
| 2024-02-22 | 10.95 | $10.96 | 21574 |
| 2024-02-21 | 10.95 | $10.95 | 12000 |
| 2024-02-20 | 10.95 | $10.95 | 57825 |
| 2024-02-16 | 10.95 | $10.95 | — |
| 2024-02-15 | 10.95 | $10.95 | 1457 |
| 2024-02-14 | 10.95 | $10.92 | 500 |
| 2024-02-13 | 10.94 | $10.92 | 1358 |
| 2024-02-12 | 10.94 | $10.96 | 679 |
| 2024-02-09 | 10.94 | $10.96 | 602435 |
| 2024-02-08 | 10.94 | $10.98 | 102407 |
| 2024-02-07 | 10.93 | $10.96 | 4800 |
| 2024-02-06 | 10.93 | $10.96 | — |
| 2024-02-05 | 10.93 | $10.96 | 1376 |
| 2024-02-02 | 10.92 | $10.95 | 678 |
| 2024-02-01 | 10.92 | $10.95 | — |
| 2024-01-31 | 10.92 | $10.95 | — |
| 2024-01-30 | 10.92 | $10.95 | 24609 |
| 2024-01-29 | 10.91 | $10.97 | 1465 |
| 2024-01-26 | 10.91 | $10.92 | 595 |
| 2024-01-25 | 10.91 | $10.98 | 1156 |
| 2024-01-24 | 10.90 | $10.97 | 8425 |
| 2024-01-23 | 10.90 | $10.95 | 2778 |
| 2024-01-22 | 10.89 | $10.90 | — |
| 2024-01-19 | 10.89 | $10.90 | — |
| 2024-01-18 | 10.89 | $10.90 | — |
| 2024-01-17 | 10.88 | $10.90 | — |
| 2024-01-16 | 10.88 | $10.90 | — |
| 2024-01-12 | 10.88 | $10.90 | — |
| 2024-01-11 | 10.88 | $10.90 | — |
| 2024-01-10 | 10.88 | $10.90 | — |
| 2024-01-09 | 10.87 | $10.90 | — |
| 2024-01-08 | 10.87 | $10.90 | 167932 |
| 2024-01-05 | 10.87 | $10.89 | — |
| 2024-01-04 | 10.86 | $10.89 | 1384 |
| 2024-01-03 | 10.86 | $10.89 | 1000 |
| 2024-01-02 | 10.86 | $10.89 | — |
| 2023-12-29 | 10.86 | $10.89 | — |
| 2023-12-28 | 10.85 | $10.89 | 3286 |
| 2023-12-27 | 10.85 | $10.88 | — |
| 2023-12-26 | 10.85 | $10.88 | 150000 |
| 2023-12-22 | 10.84 | $10.88 | 75017 |
| 2023-12-21 | 10.84 | $10.85 | — |
| 2023-12-20 | 10.84 | $10.85 | — |
| 2023-12-19 | 10.84 | $10.85 | — |
| 2023-12-18 | 10.84 | $10.85 | 1450 |
| 2023-12-15 | 10.84 | $10.85 | 375593 |
| 2023-12-14 | 10.83 | $10.87 | 104 |
| 2023-12-13 | 10.83 | $10.86 | 100 |
| 2023-12-12 | 10.83 | $10.86 | 102 |
| 2023-12-11 | 10.83 | $10.86 | 9286 |
| 2023-12-08 | 10.82 | $10.83 | — |
| 2023-12-07 | 10.82 | $10.83 | — |
| 2023-12-06 | 10.82 | $10.83 | — |
| 2023-12-05 | 10.81 | $10.83 | — |
| 2023-12-04 | 10.81 | $10.83 | 5798 |
| 2023-12-01 | 10.81 | $10.83 | — |
| 2023-11-30 | 10.81 | $10.83 | 17027 |
| 2023-11-29 | 10.80 | $10.83 | — |
| 2023-11-28 | 10.80 | $10.83 | 1248 |
| 2023-11-27 | 10.80 | $10.84 | 3053 |
| 2023-11-24 | 10.80 | $10.83 | — |
| 2023-11-22 | 10.79 | $10.83 | 416 |
| 2023-11-21 | 10.79 | $10.83 | 80693 |
| 2023-11-20 | 10.79 | $10.81 | — |
| 2023-11-17 | 10.78 | $10.81 | 683 |
| 2023-11-16 | 10.78 | $10.81 | 2030 |
| 2023-11-15 | 10.78 | $10.82 | 568093 |
| 2023-11-14 | 10.77 | $10.82 | 6476 |
| 2023-11-13 | 10.77 | $10.79 | 3724 |
| 2023-11-10 | 10.76 | $10.78 | — |
| 2023-11-09 | 10.76 | $10.78 | — |
| 2023-11-08 | 10.75 | $10.78 | — |
| 2023-11-07 | 10.75 | $10.78 | — |
| 2023-11-06 | 10.75 | $10.78 | — |
| 2023-11-03 | 10.74 | $10.78 | 948 |
| 2023-11-02 | 10.74 | $10.76 | — |
| 2023-11-01 | 10.74 | $10.76 | 99838 |
| 2023-10-31 | 10.73 | $10.79 | — |
| 2023-10-30 | 10.73 | $10.79 | 134 |
| 2023-10-27 | 10.73 | $10.77 | 300 |
| 2023-10-26 | 10.72 | $10.77 | 145325 |
| 2023-10-25 | 10.72 | $10.79 | 12823 |
| 2023-10-24 | 10.71 | $10.78 | 147080 |
| 2023-10-23 | 10.71 | $10.74 | — |
| 2023-10-20 | 10.71 | $10.74 | 3061 |
| 2023-10-19 | 10.70 | $10.71 | 101 |
| 2023-10-18 | 10.70 | $10.72 | 100 |
| 2023-10-17 | 10.70 | $10.71 | 101 |
| 2023-10-16 | 10.69 | $10.72 | 100 |
| 2023-10-13 | 10.69 | $10.69 | 125 |
| 2023-10-12 | 10.69 | $10.71 | 101 |
| 2023-10-11 | 10.68 | $10.70 | 212 |
| 2023-10-10 | 10.68 | $10.71 | — |
| 2023-10-09 | 10.67 | $10.71 | 200 |
| 2023-10-06 | 10.67 | $10.71 | — |
| 2023-10-05 | 10.67 | $10.71 | — |
| 2023-10-04 | 10.66 | $10.71 | — |
| 2023-10-03 | 10.66 | $10.71 | 2580 |
| 2023-10-02 | 10.65 | $10.70 | 746 |
| 2023-09-29 | 10.65 | $10.70 | — |
| 2023-09-28 | 10.65 | $10.70 | — |
| 2023-09-27 | 10.64 | $10.70 | 6100 |
| 2023-09-26 | 10.64 | $10.70 | 6058 |
| 2023-09-25 | 10.63 | $10.65 | — |
| 2023-09-22 | 10.63 | $10.65 | 200 |
| 2023-09-21 | 10.63 | $10.66 | 103 |
| 2023-09-20 | 10.63 | $10.65 | 100 |
| 2023-09-19 | 10.62 | $10.65 | 1073 |
| 2023-09-18 | 10.62 | $10.65 | 12845 |
| 2023-09-15 | 10.62 | $10.64 | — |
| 2023-09-14 | 10.61 | $10.64 | 2890 |
| 2023-09-13 | 10.61 | $10.63 | — |
| 2023-09-12 | 10.61 | $10.63 | — |
| 2023-09-11 | 10.61 | $10.63 | — |
| 2023-09-08 | 10.61 | $10.63 | — |
| 2023-09-07 | 10.60 | $10.63 | — |
| 2023-09-06 | 10.60 | $10.63 | 101 |
| 2023-09-05 | 10.60 | $10.62 | — |
| 2023-09-01 | 10.60 | $10.62 | 10319 |
| 2023-08-31 | 10.60 | $10.64 | 22468 |
| 2023-08-30 | 10.59 | $10.63 | 100 |
| 2023-08-29 | 10.59 | $10.60 | — |
| 2023-08-28 | 10.59 | $10.60 | 3400 |
| 2023-08-25 | 10.59 | $10.61 | 3109 |
| 2023-08-24 | 10.59 | $10.60 | — |
| 2023-08-23 | 10.59 | $10.60 | — |
| 2023-08-22 | 10.59 | $10.60 | 282 |
| 2023-08-21 | 10.58 | $10.60 | 162 |
| 2023-08-18 | 10.58 | $10.58 | 2410 |
| 2023-08-17 | 10.57 | $10.58 | 2375 |
| 2023-08-16 | 10.57 | $10.60 | 226 |
| 2023-08-15 | 10.57 | $10.58 | — |
| 2023-08-14 | 10.56 | $10.58 | — |
| 2023-08-11 | 10.56 | $10.58 | 725 |
| 2023-08-10 | 10.56 | $10.59 | 25125 |
| 2023-08-09 | 10.55 | $10.58 | 118 |
| 2023-08-08 | 10.55 | $10.61 | — |
| 2023-08-07 | 10.54 | $10.61 | — |
| 2023-08-04 | 10.54 | $10.61 | 112258 |
| 2023-08-03 | 10.53 | $10.55 | 1794 |
| 2023-08-02 | 10.53 | $10.55 | 3277 |
| 2023-08-01 | 10.53 | $10.58 | — |
| 2023-07-31 | 10.52 | $10.58 | 822 |
| 2023-07-28 | 10.52 | $10.58 | 25612 |
| 2023-07-27 | 10.51 | $10.56 | 24028 |
| 2023-07-26 | 10.51 | $10.60 | 25438 |
| 2023-07-25 | 10.50 | $10.56 | 6219 |
| 2023-07-24 | 10.50 | $10.50 | — |
| 2023-07-21 | 10.50 | $10.50 | — |
| 2023-07-20 | 10.50 | $10.50 | 24596 |
| 2023-07-19 | 10.50 | $10.51 | — |
| 2023-07-18 | 10.49 | $10.51 | 53606 |
| 2023-07-17 | 10.49 | $10.50 | 29835 |
| 2023-07-14 | 10.49 | $10.55 | 4593 |
| 2023-07-13 | 10.49 | $10.49 | 47134 |
| 2023-07-12 | 10.49 | $10.49 | 33054 |
| 2023-07-11 | 10.49 | $10.51 | 58533 |
| 2023-07-10 | 10.48 | $10.49 | 50300 |
| 2023-07-07 | 10.48 | $10.49 | 52999 |
| 2023-07-06 | 10.48 | $10.51 | 24202 |
| 2023-07-05 | 10.48 | $10.50 | 101 |
| 2023-07-03 | 10.48 | $10.50 | 1165 |
| 2023-06-30 | 10.48 | $10.49 | 502544 |
| 2023-06-29 | 10.47 | $10.49 | 350558 |
| 2023-06-28 | 10.47 | $10.49 | 466038 |
| 2023-06-27 | 10.47 | $10.49 | 255002 |
| 2023-06-26 | 10.47 | $10.48 | 604 |
| 2023-06-23 | 10.47 | $10.48 | — |
| 2023-06-22 | 10.47 | $10.48 | 101313 |
| 2023-06-21 | 10.46 | $10.48 | 96754 |
| 2023-06-20 | 10.46 | $10.48 | 13084 |
| 2023-06-16 | 10.46 | $10.48 | 109693 |
| 2023-06-15 | 10.45 | $10.47 | — |
| 2023-06-14 | 10.45 | $10.47 | 3491 |
| 2023-06-13 | 10.45 | $10.47 | 423 |
| 2023-06-12 | 10.44 | $10.46 | 6268 |
| 2023-06-09 | 10.44 | $10.47 | — |
| 2023-06-08 | 10.44 | $10.47 | 49643 |
| 2023-06-07 | 10.43 | $10.46 | — |
| 2023-06-06 | 10.43 | $10.46 | 505 |
| 2023-06-05 | 10.43 | $10.47 | 215762 |
| 2023-06-02 | 10.43 | $10.46 | 100 |
| 2023-06-01 | 10.42 | $10.47 | 38010 |
| 2023-05-31 | 10.42 | $10.47 | 63700 |
| 2023-05-30 | 10.42 | $10.46 | 100 |
| 2023-05-26 | 10.41 | $10.46 | 10423 |
| 2023-05-25 | 10.41 | $10.46 | 493 |
| 2023-05-24 | 10.41 | $10.45 | 410654 |
| 2023-05-23 | 10.41 | $10.41 | 14927 |
| 2023-05-22 | 10.41 | $10.41 | 333801 |
| 2023-05-19 | 10.40 | $10.41 | 15500 |
| 2023-05-18 | 10.40 | $10.41 | — |
| 2023-05-17 | 10.40 | $10.41 | 10000 |
| 2023-05-16 | 10.40 | $10.40 | — |
| 2023-05-15 | 10.40 | $10.40 | 16378 |
| 2023-05-12 | 10.39 | $10.40 | 4552 |
| 2023-05-11 | 10.39 | $10.40 | 27784 |
| 2023-05-10 | 10.39 | $10.40 | 50473 |
| 2023-05-09 | 10.38 | $10.43 | 5268 |
| 2023-05-08 | 10.38 | $10.40 | 3851 |
| 2023-05-05 | 10.38 | $10.42 | 1799 |
| 2023-05-04 | 10.37 | $10.41 | 1109 |
| 2023-05-03 | 10.37 | $10.39 | 100 |
| 2023-05-02 | 10.37 | $10.39 | 132 |
| 2023-05-01 | 10.37 | $10.42 | — |
| 2023-04-28 | 10.36 | $10.42 | 6439 |
| 2023-04-27 | 10.36 | $10.40 | — |
| 2023-04-26 | 10.36 | $10.40 | 100 |
| 2023-04-25 | 10.35 | $10.38 | 2715 |
| 2023-04-24 | 10.35 | $10.37 | 7049 |
| 2023-04-21 | 10.35 | $10.37 | 1315 |
| 2023-04-20 | 10.35 | $10.37 | 922 |
| 2023-04-19 | 10.35 | $10.37 | 139951 |
| 2023-04-18 | 10.34 | $10.36 | 1375 |
| 2023-04-17 | 10.34 | $10.35 | 600 |
| 2023-04-14 | 10.34 | $10.34 | 2239 |
| 2023-04-13 | 10.34 | $10.34 | 3135 |
| 2023-04-12 | 10.34 | $10.34 | — |
| 2023-04-11 | 10.34 | $10.34 | 7895 |
| 2023-04-10 | 10.34 | $10.34 | 300 |
| 2023-04-06 | 10.33 | $10.34 | 4129 |
| 2023-04-05 | 10.33 | $10.35 | 600 |
| 2023-04-04 | 10.33 | $10.35 | 2996 |
| 2023-04-03 | 10.33 | $10.37 | 215910 |
| 2023-03-31 | 10.33 | $10.36 | 700 |
| 2023-03-30 | 10.33 | $10.35 | — |
| 2023-03-29 | 10.33 | $10.35 | 100 |
| 2023-03-28 | 10.32 | $10.36 | 685302 |
| 2023-03-27 | 10.32 | $10.33 | 665500 |
| 2023-03-24 | 10.32 | $10.33 | 40602 |
| 2023-03-23 | 10.32 | $10.33 | 7001 |
| 2023-03-22 | 10.31 | $10.32 | 10822 |
| 2023-03-21 | 10.31 | $10.33 | 1.2M |
| 2023-03-20 | 10.31 | $10.31 | 5865 |
| 2023-03-17 | 10.31 | $10.33 | 102 |
| 2023-03-16 | 10.30 | $10.32 | 474216 |
| 2023-03-15 | 10.30 | $10.32 | 66750 |
| 2023-03-14 | 10.30 | $10.33 | 109331 |
| 2023-03-13 | 10.30 | $10.32 | 6875 |
| 2023-03-10 | 10.29 | $10.32 | 143303 |
| 2023-03-09 | 10.29 | $10.32 | 16750 |
| 2023-03-08 | 10.28 | $10.32 | 58973 |
| 2023-03-07 | 10.28 | $10.32 | 120382 |
| 2023-03-06 | 10.27 | $10.39 | 100 |
| 2023-03-03 | 10.26 | $10.32 | — |
| 2023-03-02 | 10.26 | $10.32 | 338395 |
| 2023-03-01 | 10.25 | $10.28 | 52758 |
| 2023-02-28 | 10.25 | $10.29 | 273301 |
| 2023-02-27 | 10.25 | $10.29 | 651074 |
| 2023-02-24 | 10.25 | $10.28 | 165875 |
| 2023-02-23 | 10.24 | $10.28 | 992357 |
| 2023-02-22 | 10.24 | $10.27 | 2908 |
| 2023-02-21 | 10.24 | $10.27 | 728059 |
| 2023-02-17 | 10.23 | $10.27 | 303630 |
| 2023-02-16 | 10.23 | $10.26 | — |
| 2023-02-15 | 10.23 | $10.26 | 10897 |
| 2023-02-14 | 10.22 | $10.30 | 286235 |
| 2023-02-13 | 10.22 | $10.23 | 1414 |
| 2023-02-10 | 10.21 | $10.24 | 1 |
| 2023-02-09 | 10.21 | $10.24 | 51854 |
| 2023-02-08 | 10.21 | $10.24 | 125900 |
| 2023-02-07 | 10.21 | $10.22 | 2850 |
| 2023-02-06 | 10.20 | $10.22 | 1.3M |
| 2023-02-03 | 10.20 | $10.22 | — |
| 2023-02-02 | 10.20 | $10.22 | 28040 |
| 2023-02-01 | 10.19 | $10.22 | 14281 |
| 2023-01-31 | 10.19 | $10.22 | 7240 |
| 2023-01-30 | 10.19 | $10.23 | 58963 |
| 2023-01-27 | 10.18 | $10.23 | 56546 |
| 2023-01-26 | 10.17 | $10.23 | 427350 |
| 2023-01-25 | 10.17 | $10.21 | 55521 |
| 2023-01-24 | 10.16 | $10.20 | 5 |
| 2023-01-23 | 10.16 | $10.20 | 8230 |
| 2023-01-20 | 10.16 | $10.19 | — |
| 2023-01-19 | 10.16 | $10.19 | 33725 |
| 2023-01-18 | 10.15 | $10.17 | 18552 |
| 2023-01-17 | 10.15 | $10.20 | 5 |
| 2023-01-13 | 10.15 | $10.20 | — |
| 2023-01-12 | 10.14 | $10.20 | — |
| 2023-01-11 | 10.14 | $10.20 | 7482 |
| 2023-01-10 | 10.13 | $10.16 | 269419 |
| 2023-01-09 | 10.13 | $10.16 | 55109 |
| 2023-01-06 | 10.12 | $10.17 | — |
| 2023-01-05 | 10.12 | $10.17 | 1519 |
| 2023-01-04 | 10.11 | $10.14 | 22 |
| 2023-01-03 | 10.11 | $10.14 | 523 |
| 2022-12-30 | 10.11 | $10.12 | — |
| 2022-12-29 | 10.10 | $10.12 | 26 |
| 2022-12-28 | 10.10 | $10.12 | 3 |
| 2022-12-27 | 10.10 | $10.12 | — |
| 2022-12-23 | 10.10 | $10.12 | 8 |
| 2022-12-22 | 10.10 | $10.12 | 20345 |
| 2022-12-21 | 10.10 | $10.18 | 18552 |
| 2022-12-20 | 10.10 | $10.17 | 726832 |
| 2022-12-19 | 10.09 | $10.11 | 600 |
| 2022-12-16 | 10.09 | $10.11 | 2 |
| 2022-12-15 | 10.09 | $10.11 | — |
| 2022-12-14 | 10.09 | $10.11 | 2 |
| 2022-12-13 | 10.08 | $10.11 | — |
| 2022-12-12 | 10.08 | $10.11 | 92010 |
| 2022-12-09 | 10.07 | $10.08 | 510 |
| 2022-12-08 | 10.07 | $10.06 | — |
| 2022-12-07 | 10.07 | $10.06 | — |
| 2022-12-06 | 10.07 | $10.06 | — |
| 2022-12-05 | 10.07 | $10.06 | 11 |
| 2022-12-02 | 10.06 | $10.06 | 1 |
| 2022-12-01 | 10.06 | $10.06 | 5980 |
| 2022-11-30 | 10.06 | $10.11 | 191 |
| 2022-11-29 | 10.05 | $10.11 | — |
| 2022-11-28 | 10.05 | $10.11 | — |
| 2022-11-25 | 10.04 | $10.11 | — |
| 2022-11-23 | 10.04 | $10.11 | 17939 |
| 2022-11-22 | 10.03 | $10.10 | 187878 |
| 2022-11-21 | 10.02 | $10.08 | 310000 |
| 2022-11-18 | 10.02 | $10.04 | 1200 |
| 2022-11-17 | 10.01 | $10.09 | — |
| 2022-11-16 | 10.01 | $10.09 | 23846 |
| 2022-11-15 | 10.00 | $10.04 | 211 |
| 2022-11-14 | 9.99 | $10.04 | 3900 |
| 2022-11-11 | 9.99 | $10.02 | — |
| 2022-11-10 | 9.98 | $10.02 | — |
| 2022-11-09 | 9.98 | $10.02 | 125102 |
| 2022-11-08 | 9.97 | $10.03 | — |
| 2022-11-07 | 9.97 | $10.03 | 1300 |
| 2022-11-04 | 9.96 | $10.02 | — |
| 2022-11-03 | 9.96 | $10.02 | 71603 |
| 2022-11-02 | 9.95 | $10.01 | — |
| 2022-11-01 | 9.95 | $10.01 | 102100 |
| 2022-10-31 | 9.94 | $10.00 | 25000 |
| 2022-10-28 | 9.94 | $10.00 | 161400 |
| 2022-10-27 | 9.94 | $10.00 | 12100 |
| 2022-10-26 | 9.93 | $10.00 | 1200 |
| 2022-10-25 | 9.93 | $9.95 | 17 |
| 2022-10-24 | 9.92 | $9.95 | 50017 |
| 2022-10-21 | 9.92 | $9.95 | 20000 |
| 2022-10-20 | 9.92 | $9.95 | 21301 |
| 2022-10-19 | 9.92 | $9.94 | 100 |
| 2022-10-18 | 9.92 | $9.94 | 267 |
| 2022-10-17 | 9.91 | $9.94 | 567 |
| 2022-10-14 | 9.91 | $9.92 | 100 |
| 2022-10-13 | 9.91 | $9.92 | 117 |
| 2022-10-12 | 9.91 | $9.91 | — |
| 2022-10-11 | 9.91 | $9.91 | — |
| 2022-10-10 | 9.91 | $9.91 | 3 |
| 2022-10-07 | 9.91 | $9.91 | 53 |
| 2022-10-06 | 9.91 | $9.91 | — |
| 2022-10-05 | 9.91 | $9.91 | 1822 |
| 2022-10-04 | 9.91 | $9.98 | 150 |
| 2022-10-03 | 9.90 | $9.92 | 900 |
| 2022-09-30 | 9.90 | $9.90 | 2 |
| 2022-09-29 | 9.90 | $9.90 | 2 |
| 2022-09-28 | 9.90 | $9.90 | 56 |
| 2022-09-27 | 9.90 | $9.90 | 2570 |
| 2022-09-26 | 9.90 | $9.90 | 17117 |
| 2022-09-23 | 9.90 | $9.90 | 3250 |
| 2022-09-22 | 9.90 | $9.92 | 201 |
| 2022-09-21 | 9.90 | $9.90 | 703 |
| 2022-09-20 | 9.89 | $9.90 | 139623 |
| 2022-09-19 | 9.89 | $9.91 | 202 |
| 2022-09-16 | 9.89 | $9.90 | — |
| 2022-09-15 | 9.89 | $9.90 | 445002 |
| 2022-09-14 | 9.89 | $9.92 | 242 |
| 2022-09-13 | 9.88 | $9.91 | 124900 |
| 2022-09-12 | 9.88 | $9.88 | 452 |
| 2022-09-09 | 9.88 | $9.92 | 100 |
| 2022-09-08 | 9.87 | $9.87 | 524 |
| 2022-09-07 | 9.87 | $9.90 | 1 |
| 2022-09-06 | 9.87 | $9.90 | 5201 |
| 2022-09-02 | 9.86 | $9.91 | — |
| 2022-09-01 | 9.86 | $9.91 | 65903 |
| 2022-08-31 | 9.86 | $9.89 | 1503 |
| 2022-08-30 | 9.85 | $9.84 | 1550 |
| 2022-08-29 | 9.85 | $9.89 | — |
| 2022-08-26 | 9.85 | $9.89 | — |
| 2022-08-25 | 9.85 | $9.89 | 802 |
| 2022-08-24 | 9.85 | $9.88 | — |
| 2022-08-23 | 9.85 | $9.88 | 73900 |
| 2022-08-22 | 9.84 | $9.87 | 2200 |
| 2022-08-19 | 9.84 | $9.87 | 26800 |
| 2022-08-18 | 9.84 | $9.84 | 10 |
| 2022-08-17 | 9.84 | $9.84 | 250001 |
| 2022-08-16 | 9.84 | $9.84 | 4 |
| 2022-08-15 | 9.84 | $9.84 | 101 |
| 2022-08-12 | 9.83 | $9.84 | 22402 |
| 2022-08-11 | 9.83 | $9.84 | 7981 |
| 2022-08-10 | 9.83 | $9.83 | 2300 |
| 2022-08-09 | 9.83 | $9.84 | 478576 |
| 2022-08-08 | 9.83 | $9.84 | — |
| 2022-08-05 | 9.83 | $9.84 | — |
| 2022-08-04 | 9.83 | $9.84 | — |
| 2022-08-03 | 9.82 | $9.84 | 2900 |
| 2022-08-02 | 9.82 | $9.85 | — |
| 2022-08-01 | 9.82 | $9.85 | 1880 |
| 2022-07-29 | 9.81 | $9.84 | — |
| 2022-07-28 | 9.81 | $9.84 | 19 |
| 2022-07-27 | 9.81 | $9.84 | 2200 |
| 2022-07-26 | 9.81 | $9.82 | — |
| 2022-07-25 | 9.80 | $9.82 | 1 |
| 2022-07-22 | 9.80 | $9.82 | — |
| 2022-07-21 | 9.80 | $9.82 | 100 |
| 2022-07-20 | 9.80 | $9.84 | — |
| 2022-07-19 | 9.80 | $9.84 | 151 |
| 2022-07-18 | 9.79 | $9.80 | 2950 |
| 2022-07-15 | 9.79 | $9.80 | 137206 |
| 2022-07-14 | 9.79 | $9.83 | — |
| 2022-07-13 | 9.79 | $9.83 | 851 |
| 2022-07-12 | 9.79 | $9.79 | 100 |
| 2022-07-11 | 9.79 | $9.80 | 56 |
| 2022-07-08 | 9.79 | $9.80 | — |
| 2022-07-07 | 9.79 | $9.80 | 10001 |
| 2022-07-06 | 9.78 | $9.78 | — |
| 2022-07-05 | 9.78 | $9.78 | 150 |
| 2022-07-01 | 9.78 | $9.78 | — |
| 2022-06-30 | 9.79 | $9.78 | 14471 |
| 2022-06-29 | 9.79 | $9.80 | 3205 |
| 2022-06-28 | 9.79 | $9.78 | — |
| 2022-06-27 | 9.79 | $9.78 | 2 |
| 2022-06-24 | 9.79 | $9.78 | — |
| 2022-06-23 | 9.79 | $9.78 | — |
| 2022-06-22 | 9.79 | $9.78 | 150 |
| 2022-06-21 | 9.80 | $9.79 | — |
| 2022-06-17 | 9.80 | $9.79 | 149587 |
| 2022-06-16 | 9.80 | $9.79 | 128036 |
| 2022-06-15 | 9.79 | $9.80 | 10100 |
| 2022-06-14 | 9.79 | $9.80 | — |
| 2022-06-13 | 9.79 | $9.80 | 555 |
| 2022-06-10 | 9.79 | $9.78 | 27550 |
| 2022-06-09 | 9.79 | $9.77 | — |
| 2022-06-08 | 9.79 | $9.77 | 2 |
| 2022-06-07 | 9.80 | $9.77 | 15721 |
| 2022-06-06 | 9.80 | $9.78 | 338 |
| 2022-06-03 | 9.80 | $9.79 | 50 |
| 2022-06-02 | 9.80 | $9.79 | 465500 |
| 2022-06-01 | 9.80 | $9.79 | 6200 |
| 2022-05-31 | 9.80 | $9.82 | — |
| 2022-05-27 | 9.80 | $9.82 | — |
| 2022-05-26 | 9.80 | $9.82 | — |
| 2022-05-25 | 9.80 | $9.82 | 4550 |
| 2022-05-24 | 9.80 | $9.79 | 7153 |
| 2022-05-23 | 9.80 | $9.82 | 42 |
| 2022-05-20 | 9.80 | $9.82 | 58080 |
| 2022-05-19 | 9.81 | $9.76 | 7775 |
| 2022-05-18 | 9.81 | $9.75 | 117623 |
| 2022-05-17 | 9.81 | $9.78 | 20000 |
| 2022-05-16 | 9.81 | $9.77 | 900 |
| 2022-05-13 | 9.82 | $9.78 | — |
| 2022-05-12 | 9.82 | $9.78 | 102 |
| 2022-05-11 | 9.82 | $9.83 | 1 |
| 2022-05-10 | 9.82 | $9.83 | 45460 |
| 2022-05-09 | 9.82 | $9.81 | 5329 |
| 2022-05-06 | 9.81 | $9.81 | 14336 |
| 2022-05-05 | 9.82 | $9.81 | 754217 |
| 2022-05-04 | 9.82 | $9.81 | 2011 |
| 2022-05-03 | 9.81 | $9.81 | — |
| 2022-05-02 | 9.81 | $9.81 | 19011 |
| 2022-04-29 | 9.81 | $9.83 | — |
| 2022-04-28 | 9.81 | $9.83 | 757 |
| 2022-04-27 | 9.80 | $9.82 | — |
| 2022-04-26 | 9.80 | $9.82 | — |
| 2022-04-25 | 9.80 | $9.82 | 384 |
| 2022-04-22 | 9.79 | $9.86 | 5528 |
| 2022-04-21 | 9.79 | $9.83 | 235 |
| 2022-04-20 | 9.79 | $9.83 | 572 |
| 2022-04-19 | 9.78 | $9.80 | — |
| 2022-04-18 | 9.78 | $9.80 | — |
| 2022-04-14 | 9.78 | $9.80 | 6928 |
| 2022-04-13 | 9.78 | $9.80 | 5000 |
| 2022-04-12 | 9.77 | $9.80 | — |
| 2022-04-11 | 9.77 | $9.80 | — |
| 2022-04-08 | 9.77 | $9.80 | 18000 |
| 2022-04-07 | 9.77 | $9.83 | 7000 |
| 2022-04-06 | 9.76 | $9.80 | 78052 |
| 2022-04-05 | 9.76 | $9.80 | 20200 |
| 2022-04-04 | 9.75 | $9.76 | 1 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
11.60
2025-02-18
Close Price
$11.61
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.76
Average
10.59
Maximum
11.68
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-02-18 | 11.60 | $11.61 | — |
| 2025-02-14 | 11.60 | $11.61 | 1000 |
| 2025-02-13 | 11.60 | $12.00 | 1780 |
| 2025-02-12 | 11.56 | $11.60 | — |
| 2025-02-11 | 11.55 | $11.60 | — |
| 2025-02-10 | 11.55 | $11.60 | — |
| 2025-02-07 | 11.54 | $11.60 | — |
| 2025-02-06 | 11.54 | $11.60 | — |
| 2025-02-05 | 11.53 | $11.60 | — |
| 2025-02-04 | 11.52 | $11.60 | — |
| 2025-02-03 | 11.52 | $11.60 | — |
| 2025-01-31 | 11.51 | $11.60 | 402 |
| 2025-01-30 | 11.50 | $11.60 | 140 |
| 2025-01-29 | 11.49 | $11.33 | — |
| 2025-01-28 | 11.50 | $11.33 | — |
| 2025-01-27 | 11.52 | $11.33 | 1200 |
| 2025-01-24 | 11.54 | $11.15 | — |
| 2025-01-23 | 11.58 | $11.15 | — |
| 2025-01-22 | 11.63 | $11.15 | 2293 |
| 2025-01-21 | 11.68 | $11.69 | 4192 |
| 2025-01-17 | 11.68 | $12.00 | 520 |
| 2025-01-16 | 11.64 | $11.85 | 1712 |
| 2025-01-15 | 11.62 | $12.10 | 2208 |
| 2025-01-14 | 11.57 | $11.75 | 733 |
| 2025-01-13 | 11.55 | $11.91 | 4400 |
| 2025-01-10 | 11.51 | $11.62 | 2500 |
| 2025-01-08 | 11.50 | $11.75 | 6018 |
| 2025-01-07 | 11.48 | $11.60 | 5400 |
| 2025-01-06 | 11.46 | $11.55 | 200 |
| 2025-01-03 | 11.46 | $11.55 | — |
| 2025-01-02 | 11.45 | $11.55 | 2505 |
| 2024-12-31 | 11.43 | $11.50 | — |
| 2024-12-30 | 11.43 | $11.50 | 3800 |
| 2024-12-27 | 11.42 | $11.46 | 2303 |
| 2024-12-26 | 11.42 | $11.49 | — |
| 2024-12-24 | 11.41 | $11.49 | — |
| 2024-12-23 | 11.40 | $11.49 | — |
| 2024-12-20 | 11.39 | $11.49 | — |
| 2024-12-19 | 11.38 | $11.49 | 928 |
| 2024-12-18 | 11.37 | $11.46 | — |
| 2024-12-17 | 11.36 | $11.46 | 500 |
| 2024-12-16 | 11.35 | $11.35 | — |
| 2024-12-13 | 11.35 | $11.35 | — |
| 2024-12-12 | 11.35 | $11.35 | — |
| 2024-12-11 | 11.34 | $11.35 | — |
| 2024-12-10 | 11.34 | $11.35 | — |
| 2024-12-09 | 11.34 | $11.35 | — |
| 2024-12-06 | 11.34 | $11.35 | — |
| 2024-12-05 | 11.34 | $11.35 | — |
| 2024-12-04 | 11.34 | $11.35 | — |
| 2024-12-03 | 11.34 | $11.35 | — |
| 2024-12-02 | 11.34 | $11.35 | — |
| 2024-11-29 | 11.34 | $11.35 | — |
| 2024-11-27 | 11.34 | $11.35 | — |
| 2024-11-26 | 11.34 | $11.35 | — |
| 2024-11-25 | 11.33 | $11.35 | — |
| 2024-11-22 | 11.33 | $11.35 | — |
| 2024-11-21 | 11.33 | $11.35 | — |
| 2024-11-20 | 11.33 | $11.35 | — |
| 2024-11-19 | 11.33 | $11.35 | — |
| 2024-11-18 | 11.32 | $11.35 | — |
| 2024-11-15 | 11.32 | $11.35 | — |
| 2024-11-14 | 11.32 | $11.35 | — |
| 2024-11-13 | 11.32 | $11.35 | — |
| 2024-11-12 | 11.31 | $11.35 | — |
| 2024-11-11 | 11.31 | $11.35 | — |
| 2024-11-08 | 11.30 | $11.35 | — |
| 2024-11-07 | 11.30 | $11.35 | — |
| 2024-11-06 | 11.29 | $11.35 | 10242 |
| 2024-11-05 | 11.29 | $11.32 | 803 |
| 2024-11-04 | 11.28 | $11.28 | 16600 |
| 2024-11-01 | 11.28 | $11.29 | — |
| 2024-10-31 | 11.28 | $11.29 | — |
| 2024-10-30 | 11.28 | $11.29 | — |
| 2024-10-29 | 11.28 | $11.29 | 7900 |
| 2024-10-28 | 11.28 | $11.27 | — |
| 2024-10-25 | 11.28 | $11.27 | — |
| 2024-10-24 | 11.28 | $11.27 | — |
| 2024-10-23 | 11.28 | $11.27 | — |
| 2024-10-22 | 11.29 | $11.27 | — |
| 2024-10-21 | 11.29 | $11.27 | — |
| 2024-10-18 | 11.29 | $11.27 | — |
| 2024-10-17 | 11.29 | $11.27 | — |
| 2024-10-16 | 11.29 | $11.27 | — |
| 2024-10-15 | 11.30 | $11.27 | — |
| 2024-10-14 | 11.30 | $11.27 | — |
| 2024-10-11 | 11.30 | $11.27 | — |
| 2024-10-10 | 11.30 | $11.27 | — |
| 2024-10-09 | 11.31 | $11.27 | 201 |
| 2024-10-08 | 11.31 | $11.25 | — |
| 2024-10-07 | 11.32 | $11.25 | — |
| 2024-10-04 | 11.33 | $11.25 | — |
| 2024-10-03 | 11.33 | $11.25 | — |
| 2024-10-02 | 11.34 | $11.25 | 720 |
| 2024-10-01 | 11.35 | $11.40 | — |
| 2024-09-30 | 11.35 | $11.40 | — |
| 2024-09-27 | 11.34 | $11.40 | — |
| 2024-09-26 | 11.33 | $11.40 | 1105 |
| 2024-09-25 | 11.33 | $11.34 | 2536 |
| 2024-09-24 | 11.33 | $11.39 | — |
| 2024-09-23 | 11.32 | $11.39 | — |
| 2024-09-20 | 11.31 | $11.39 | 4300 |
| 2024-09-19 | 11.30 | $11.34 | 2320 |
| 2024-09-18 | 11.30 | $11.30 | 400 |
| 2024-09-17 | 11.30 | $11.28 | 1 |
| 2024-09-16 | 11.30 | $11.28 | — |
| 2024-09-13 | 11.31 | $11.28 | — |
| 2024-09-12 | 11.31 | $11.28 | 605 |
| 2024-09-11 | 11.31 | $11.34 | — |
| 2024-09-10 | 11.31 | $11.34 | 301 |
| 2024-09-09 | 11.30 | $11.34 | 441 |
| 2024-09-06 | 11.30 | $11.34 | — |
| 2024-09-05 | 11.30 | $11.34 | 1900 |
| 2024-09-04 | 11.29 | $11.30 | 3020 |
| 2024-09-03 | 11.29 | $11.30 | 6300 |
| 2024-08-30 | 11.29 | $11.28 | — |
| 2024-08-29 | 11.29 | $11.28 | — |
| 2024-08-28 | 11.29 | $11.28 | 2 |
| 2024-08-27 | 11.29 | $11.28 | — |
| 2024-08-26 | 11.29 | $11.28 | 3500 |
| 2024-08-23 | 11.30 | $11.31 | — |
| 2024-08-22 | 11.29 | $11.31 | 3600 |
| 2024-08-21 | 11.29 | $11.28 | 10500 |
| 2024-08-20 | 11.29 | $11.25 | — |
| 2024-08-19 | 11.30 | $11.25 | 17031 |
| 2024-08-16 | 11.30 | $11.33 | 400 |
| 2024-08-15 | 11.30 | $11.31 | 5700 |
| 2024-08-14 | 11.30 | $11.35 | 19100 |
| 2024-08-13 | 11.29 | $11.35 | 6500 |
| 2024-08-12 | 11.29 | $11.35 | 8300 |
| 2024-08-09 | 11.28 | $11.34 | 200 |
| 2024-08-08 | 11.28 | $11.32 | 5300 |
| 2024-08-07 | 11.27 | $11.27 | — |
| 2024-08-06 | 11.27 | $11.27 | 300 |
| 2024-08-05 | 11.27 | $11.27 | 110 |
| 2024-08-02 | 11.27 | $11.30 | 9121 |
| 2024-08-01 | 11.27 | $11.28 | 1000 |
| 2024-07-31 | 11.27 | $11.29 | 200 |
| 2024-07-30 | 11.26 | $11.27 | 110 |
| 2024-07-29 | 11.26 | $11.30 | — |
| 2024-07-26 | 11.26 | $11.30 | — |
| 2024-07-25 | 11.26 | $11.30 | — |
| 2024-07-24 | 11.25 | $11.30 | — |
| 2024-07-23 | 11.25 | $11.30 | — |
| 2024-07-22 | 11.24 | $11.30 | 25539 |
| 2024-07-18 | 11.23 | $11.28 | 18 |
| 2024-07-16 | 11.23 | $11.27 | 9079 |
| 2024-07-15 | 11.23 | $11.28 | 956 |
| 2024-07-12 | 11.22 | $11.28 | 455 |
| 2024-07-11 | 11.21 | $11.27 | 80544 |
| 2024-07-10 | 11.21 | $11.27 | 479 |
| 2024-07-05 | 11.20 | $11.24 | 114 |
| 2024-07-02 | 11.20 | $11.24 | 28263 |
| 2024-07-01 | 11.19 | $11.23 | 100383 |
| 2024-06-28 | 11.19 | $11.24 | 100 |
| 2024-06-26 | 11.18 | $11.24 | 25002 |
| 2024-06-24 | 11.18 | $11.21 | 25964 |
| 2024-06-21 | 11.17 | $11.21 | 101 |
| 2024-06-12 | 11.17 | $11.20 | 137 |
| 2024-06-11 | 11.17 | $11.22 | 2233 |
| 2024-06-07 | 11.16 | $11.20 | 208 |
| 2024-06-06 | 11.16 | $11.19 | 122733 |
| 2024-06-05 | 11.15 | $11.19 | 6022 |
| 2024-06-04 | 11.15 | $11.22 | 2624 |
| 2024-06-03 | 11.14 | $11.19 | 7304 |
| 2024-05-31 | 11.14 | $11.18 | 1005 |
| 2024-05-30 | 11.13 | $11.18 | 3400 |
| 2024-05-28 | 11.13 | $11.16 | 5000 |
| 2024-05-24 | 11.12 | $11.15 | 100 |
| 2024-05-23 | 11.12 | $11.14 | 108 |
| 2024-05-22 | 11.12 | $11.14 | 103 |
| 2024-05-20 | 11.12 | $11.11 | 5002 |
| 2024-05-16 | 11.12 | $11.14 | 103 |
| 2024-05-15 | 11.12 | $11.14 | 305 |
| 2024-05-14 | 11.11 | $11.13 | 6594 |
| 2024-05-13 | 11.11 | $11.12 | 33537 |
| 2024-05-09 | 11.11 | $11.13 | 10 |
| 2024-05-06 | 11.11 | $11.13 | 4730 |
| 2024-05-03 | 11.11 | $11.14 | 1038 |
| 2024-04-30 | 11.10 | $11.14 | 7152 |
| 2024-04-29 | 11.10 | $11.15 | 8558 |
| 2024-04-26 | 11.09 | $11.14 | 221302 |
| 2024-04-25 | 11.09 | $11.13 | 11183 |
| 2024-04-24 | 11.08 | $11.13 | 7326 |
| 2024-04-23 | 11.08 | $11.14 | 2000 |
| 2024-04-19 | 11.07 | $11.14 | 283 |
| 2024-04-17 | 11.07 | $11.13 | 107871 |
| 2024-04-16 | 11.06 | $11.14 | 1.1M |
| 2024-04-15 | 11.05 | $11.13 | 58688 |
| 2024-04-12 | 11.04 | $11.10 | 3757 |
| 2024-04-11 | 11.04 | $11.10 | 242536 |
| 2024-04-10 | 11.03 | $11.08 | 123870 |
| 2024-04-09 | 11.03 | $11.06 | 8414 |
| 2024-04-08 | 11.02 | $11.09 | 29951 |
| 2024-04-04 | 11.02 | $11.08 | 346 |
| 2024-04-03 | 11.01 | $11.04 | 109 |
| 2024-04-02 | 11.01 | $11.01 | 1221 |
| 2024-03-28 | 11.00 | $11.04 | 2865 |
| 2024-03-27 | 11.00 | $11.05 | 228193 |
| 2024-03-26 | 11.00 | $11.02 | 49871 |
| 2024-03-25 | 10.99 | $11.06 | 123484 |
| 2024-03-22 | 10.99 | $11.02 | 1802 |
| 2024-03-20 | 10.98 | $11.02 | 4590 |
| 2024-03-19 | 10.98 | $11.01 | 28850 |
| 2024-03-15 | 10.98 | $10.99 | 3 |
| 2024-03-14 | 10.97 | $10.99 | 55801 |
| 2024-03-12 | 10.97 | $10.99 | 31412 |
| 2024-03-11 | 10.97 | $10.99 | 1004 |
| 2024-03-06 | 10.97 | $10.98 | 10019 |
| 2024-03-04 | 10.97 | $10.99 | 511 |
| 2024-02-28 | 10.96 | $11.00 | 1651 |
| 2024-02-27 | 10.96 | $11.01 | 6200 |
| 2024-02-26 | 10.95 | $11.01 | 147 |
| 2024-02-23 | 10.95 | $10.99 | 6103 |
| 2024-02-22 | 10.94 | $10.96 | 21574 |
| 2024-02-21 | 10.94 | $10.95 | 12000 |
| 2024-02-20 | 10.94 | $10.95 | 57825 |
| 2024-02-16 | 10.94 | $10.95 | — |
| 2024-02-15 | 10.94 | $10.95 | 1457 |
| 2024-02-14 | 10.94 | $10.92 | 500 |
| 2024-02-13 | 10.94 | $10.92 | 1358 |
| 2024-02-12 | 10.94 | $10.96 | 679 |
| 2024-02-09 | 10.94 | $10.96 | 602435 |
| 2024-02-08 | 10.94 | $10.98 | 102407 |
| 2024-02-07 | 10.94 | $10.96 | 4800 |
| 2024-02-06 | 10.93 | $10.96 | — |
| 2024-02-05 | 10.93 | $10.96 | 1376 |
| 2024-02-02 | 10.93 | $10.95 | 678 |
| 2024-02-01 | 10.92 | $10.95 | — |
| 2024-01-31 | 10.92 | $10.95 | — |
| 2024-01-30 | 10.92 | $10.95 | 24609 |
| 2024-01-29 | 10.92 | $10.97 | 1465 |
| 2024-01-26 | 10.91 | $10.92 | 595 |
| 2024-01-25 | 10.91 | $10.98 | 1156 |
| 2024-01-24 | 10.90 | $10.97 | 8425 |
| 2024-01-23 | 10.89 | $10.95 | 2778 |
| 2024-01-22 | 10.89 | $10.90 | — |
| 2024-01-19 | 10.89 | $10.90 | — |
| 2024-01-18 | 10.89 | $10.90 | — |
| 2024-01-17 | 10.88 | $10.90 | — |
| 2024-01-16 | 10.88 | $10.90 | — |
| 2024-01-12 | 10.88 | $10.90 | — |
| 2024-01-11 | 10.88 | $10.90 | — |
| 2024-01-10 | 10.88 | $10.90 | — |
| 2024-01-09 | 10.87 | $10.90 | — |
| 2024-01-08 | 10.87 | $10.90 | 167932 |
| 2024-01-05 | 10.87 | $10.89 | — |
| 2024-01-04 | 10.87 | $10.89 | 1384 |
| 2024-01-03 | 10.86 | $10.89 | 1000 |
| 2024-01-02 | 10.86 | $10.89 | — |
| 2023-12-29 | 10.86 | $10.89 | — |
| 2023-12-28 | 10.85 | $10.89 | 3286 |
| 2023-12-27 | 10.85 | $10.88 | — |
| 2023-12-26 | 10.85 | $10.88 | 150000 |
| 2023-12-22 | 10.84 | $10.88 | 75017 |
| 2023-12-21 | 10.84 | $10.85 | — |
| 2023-12-20 | 10.84 | $10.85 | — |
| 2023-12-19 | 10.84 | $10.85 | — |
| 2023-12-18 | 10.84 | $10.85 | 1450 |
| 2023-12-15 | 10.83 | $10.85 | 375593 |
| 2023-12-14 | 10.83 | $10.87 | 104 |
| 2023-12-13 | 10.83 | $10.86 | 100 |
| 2023-12-12 | 10.83 | $10.86 | 102 |
| 2023-12-11 | 10.82 | $10.86 | 9286 |
| 2023-12-08 | 10.82 | $10.83 | — |
| 2023-12-07 | 10.82 | $10.83 | — |
| 2023-12-06 | 10.81 | $10.83 | — |
| 2023-12-05 | 10.81 | $10.83 | — |
| 2023-12-04 | 10.81 | $10.83 | 5798 |
| 2023-12-01 | 10.81 | $10.83 | — |
| 2023-11-30 | 10.81 | $10.83 | 17027 |
| 2023-11-29 | 10.80 | $10.83 | — |
| 2023-11-28 | 10.80 | $10.83 | 1248 |
| 2023-11-27 | 10.80 | $10.84 | 3053 |
| 2023-11-24 | 10.79 | $10.83 | — |
| 2023-11-22 | 10.79 | $10.83 | 416 |
| 2023-11-21 | 10.79 | $10.83 | 80693 |
| 2023-11-20 | 10.78 | $10.81 | — |
| 2023-11-17 | 10.78 | $10.81 | 683 |
| 2023-11-16 | 10.78 | $10.81 | 2030 |
| 2023-11-15 | 10.77 | $10.82 | 568093 |
| 2023-11-14 | 10.77 | $10.82 | 6476 |
| 2023-11-13 | 10.76 | $10.79 | 3724 |
| 2023-11-10 | 10.76 | $10.78 | — |
| 2023-11-09 | 10.76 | $10.78 | — |
| 2023-11-08 | 10.76 | $10.78 | — |
| 2023-11-07 | 10.75 | $10.78 | — |
| 2023-11-06 | 10.75 | $10.78 | — |
| 2023-11-03 | 10.75 | $10.78 | 948 |
| 2023-11-02 | 10.74 | $10.76 | — |
| 2023-11-01 | 10.74 | $10.76 | 99838 |
| 2023-10-31 | 10.74 | $10.79 | — |
| 2023-10-30 | 10.73 | $10.79 | 134 |
| 2023-10-27 | 10.73 | $10.77 | 300 |
| 2023-10-26 | 10.72 | $10.77 | 145325 |
| 2023-10-25 | 10.72 | $10.79 | 12823 |
| 2023-10-24 | 10.71 | $10.78 | 147080 |
| 2023-10-23 | 10.70 | $10.74 | — |
| 2023-10-20 | 10.70 | $10.74 | 3061 |
| 2023-10-19 | 10.70 | $10.71 | 101 |
| 2023-10-18 | 10.69 | $10.72 | 100 |
| 2023-10-17 | 10.69 | $10.71 | 101 |
| 2023-10-16 | 10.69 | $10.72 | 100 |
| 2023-10-13 | 10.69 | $10.69 | 125 |
| 2023-10-12 | 10.69 | $10.71 | 101 |
| 2023-10-11 | 10.68 | $10.70 | 212 |
| 2023-10-10 | 10.68 | $10.71 | — |
| 2023-10-09 | 10.68 | $10.71 | 200 |
| 2023-10-06 | 10.68 | $10.71 | — |
| 2023-10-05 | 10.67 | $10.71 | — |
| 2023-10-04 | 10.67 | $10.71 | — |
| 2023-10-03 | 10.66 | $10.71 | 2580 |
| 2023-10-02 | 10.66 | $10.70 | 746 |
| 2023-09-29 | 10.66 | $10.70 | — |
| 2023-09-28 | 10.65 | $10.70 | — |
| 2023-09-27 | 10.65 | $10.70 | 6100 |
| 2023-09-26 | 10.64 | $10.70 | 6058 |
| 2023-09-25 | 10.63 | $10.65 | — |
| 2023-09-22 | 10.63 | $10.65 | 200 |
| 2023-09-21 | 10.63 | $10.66 | 103 |
| 2023-09-20 | 10.63 | $10.65 | 100 |
| 2023-09-19 | 10.62 | $10.65 | 1073 |
| 2023-09-18 | 10.62 | $10.65 | 12845 |
| 2023-09-15 | 10.62 | $10.64 | — |
| 2023-09-14 | 10.62 | $10.64 | 2890 |
| 2023-09-13 | 10.61 | $10.63 | — |
| 2023-09-12 | 10.61 | $10.63 | — |
| 2023-09-11 | 10.61 | $10.63 | — |
| 2023-09-08 | 10.61 | $10.63 | — |
| 2023-09-07 | 10.61 | $10.63 | — |
| 2023-09-06 | 10.60 | $10.63 | 101 |
| 2023-09-05 | 10.60 | $10.62 | — |
| 2023-09-01 | 10.60 | $10.62 | 10319 |
| 2023-08-31 | 10.60 | $10.64 | 22468 |
| 2023-08-30 | 10.59 | $10.63 | 100 |
| 2023-08-29 | 10.59 | $10.60 | — |
| 2023-08-28 | 10.59 | $10.60 | 3400 |
| 2023-08-25 | 10.58 | $10.61 | 3109 |
| 2023-08-24 | 10.58 | $10.60 | — |
| 2023-08-23 | 10.58 | $10.60 | — |
| 2023-08-22 | 10.58 | $10.60 | 282 |
| 2023-08-21 | 10.57 | $10.60 | 162 |
| 2023-08-18 | 10.57 | $10.58 | 2410 |
| 2023-08-17 | 10.57 | $10.58 | 2375 |
| 2023-08-16 | 10.57 | $10.60 | 226 |
| 2023-08-15 | 10.57 | $10.58 | — |
| 2023-08-14 | 10.56 | $10.58 | — |
| 2023-08-11 | 10.56 | $10.58 | 725 |
| 2023-08-10 | 10.56 | $10.59 | 25125 |
| 2023-08-09 | 10.56 | $10.58 | 118 |
| 2023-08-08 | 10.56 | $10.61 | — |
| 2023-08-07 | 10.55 | $10.61 | — |
| 2023-08-04 | 10.54 | $10.61 | 112258 |
| 2023-08-03 | 10.54 | $10.55 | 1794 |
| 2023-08-02 | 10.53 | $10.55 | 3277 |
| 2023-08-01 | 10.53 | $10.58 | — |
| 2023-07-31 | 10.53 | $10.58 | 822 |
| 2023-07-28 | 10.52 | $10.58 | 25612 |
| 2023-07-27 | 10.52 | $10.56 | 24028 |
| 2023-07-26 | 10.51 | $10.60 | 25438 |
| 2023-07-25 | 10.50 | $10.56 | 6219 |
| 2023-07-24 | 10.50 | $10.50 | — |
| 2023-07-21 | 10.50 | $10.50 | — |
| 2023-07-20 | 10.50 | $10.50 | 24596 |
| 2023-07-19 | 10.50 | $10.51 | — |
| 2023-07-18 | 10.49 | $10.51 | 53606 |
| 2023-07-17 | 10.49 | $10.50 | 29835 |
| 2023-07-14 | 10.49 | $10.55 | 4593 |
| 2023-07-13 | 10.49 | $10.49 | 47134 |
| 2023-07-12 | 10.49 | $10.49 | 33054 |
| 2023-07-11 | 10.49 | $10.51 | 58533 |
| 2023-07-10 | 10.48 | $10.49 | 50300 |
| 2023-07-07 | 10.48 | $10.49 | 52999 |
| 2023-07-06 | 10.48 | $10.51 | 24202 |
| 2023-07-05 | 10.48 | $10.50 | 101 |
| 2023-07-03 | 10.48 | $10.50 | 1165 |
| 2023-06-30 | 10.47 | $10.49 | 502544 |
| 2023-06-29 | 10.47 | $10.49 | 350558 |
| 2023-06-28 | 10.47 | $10.49 | 466038 |
| 2023-06-27 | 10.47 | $10.49 | 255002 |
| 2023-06-26 | 10.46 | $10.48 | 604 |
| 2023-06-23 | 10.46 | $10.48 | — |
| 2023-06-22 | 10.46 | $10.48 | 101313 |
| 2023-06-21 | 10.46 | $10.48 | 96754 |
| 2023-06-20 | 10.46 | $10.48 | 13084 |
| 2023-06-16 | 10.45 | $10.48 | 109693 |
| 2023-06-15 | 10.45 | $10.47 | — |
| 2023-06-14 | 10.45 | $10.47 | 3491 |
| 2023-06-13 | 10.45 | $10.47 | 423 |
| 2023-06-12 | 10.45 | $10.46 | 6268 |
| 2023-06-09 | 10.44 | $10.47 | — |
| 2023-06-08 | 10.44 | $10.47 | 49643 |
| 2023-06-07 | 10.44 | $10.46 | — |
| 2023-06-06 | 10.44 | $10.46 | 505 |
| 2023-06-05 | 10.43 | $10.47 | 215762 |
| 2023-06-02 | 10.43 | $10.46 | 100 |
| 2023-06-01 | 10.43 | $10.47 | 38010 |
| 2023-05-31 | 10.42 | $10.47 | 63700 |
| 2023-05-30 | 10.42 | $10.46 | 100 |
| 2023-05-26 | 10.41 | $10.46 | 10423 |
| 2023-05-25 | 10.41 | $10.46 | 493 |
| 2023-05-24 | 10.40 | $10.45 | 410654 |
| 2023-05-23 | 10.40 | $10.41 | 14927 |
| 2023-05-22 | 10.40 | $10.41 | 333801 |
| 2023-05-19 | 10.40 | $10.41 | 15500 |
| 2023-05-18 | 10.40 | $10.41 | — |
| 2023-05-17 | 10.39 | $10.41 | 10000 |
| 2023-05-16 | 10.39 | $10.40 | — |
| 2023-05-15 | 10.39 | $10.40 | 16378 |
| 2023-05-12 | 10.39 | $10.40 | 4552 |
| 2023-05-11 | 10.39 | $10.40 | 27784 |
| 2023-05-10 | 10.39 | $10.40 | 50473 |
| 2023-05-09 | 10.39 | $10.43 | 5268 |
| 2023-05-08 | 10.38 | $10.40 | 3851 |
| 2023-05-05 | 10.38 | $10.42 | 1799 |
| 2023-05-04 | 10.38 | $10.41 | 1109 |
| 2023-05-03 | 10.38 | $10.39 | 100 |
| 2023-05-02 | 10.37 | $10.39 | 132 |
| 2023-05-01 | 10.37 | $10.42 | — |
| 2023-04-28 | 10.37 | $10.42 | 6439 |
| 2023-04-27 | 10.36 | $10.40 | — |
| 2023-04-26 | 10.36 | $10.40 | 100 |
| 2023-04-25 | 10.35 | $10.38 | 2715 |
| 2023-04-24 | 10.35 | $10.37 | 7049 |
| 2023-04-21 | 10.35 | $10.37 | 1315 |
| 2023-04-20 | 10.35 | $10.37 | 922 |
| 2023-04-19 | 10.34 | $10.37 | 139951 |
| 2023-04-18 | 10.34 | $10.36 | 1375 |
| 2023-04-17 | 10.34 | $10.35 | 600 |
| 2023-04-14 | 10.34 | $10.34 | 2239 |
| 2023-04-13 | 10.34 | $10.34 | 3135 |
| 2023-04-12 | 10.34 | $10.34 | — |
| 2023-04-11 | 10.34 | $10.34 | 7895 |
| 2023-04-10 | 10.34 | $10.34 | 300 |
| 2023-04-06 | 10.33 | $10.34 | 4129 |
| 2023-04-05 | 10.33 | $10.35 | 600 |
| 2023-04-04 | 10.33 | $10.35 | 2996 |
| 2023-04-03 | 10.33 | $10.37 | 215910 |
| 2023-03-31 | 10.33 | $10.36 | 700 |
| 2023-03-30 | 10.32 | $10.35 | — |
| 2023-03-29 | 10.32 | $10.35 | 100 |
| 2023-03-28 | 10.32 | $10.36 | 685302 |
| 2023-03-27 | 10.31 | $10.33 | 665500 |
| 2023-03-24 | 10.31 | $10.33 | 40602 |
| 2023-03-23 | 10.31 | $10.33 | 7001 |
| 2023-03-22 | 10.31 | $10.32 | 10822 |
| 2023-03-21 | 10.31 | $10.33 | 1.2M |
| 2023-03-20 | 10.30 | $10.31 | 5865 |
| 2023-03-17 | 10.30 | $10.33 | 102 |
| 2023-03-16 | 10.30 | $10.32 | 474216 |
| 2023-03-15 | 10.30 | $10.32 | 66750 |
| 2023-03-14 | 10.30 | $10.33 | 109331 |
| 2023-03-13 | 10.30 | $10.32 | 6875 |
| 2023-03-10 | 10.29 | $10.32 | 143303 |
| 2023-03-09 | 10.29 | $10.32 | 16750 |
| 2023-03-08 | 10.29 | $10.32 | 58973 |
| 2023-03-07 | 10.28 | $10.32 | 120382 |
| 2023-03-06 | 10.28 | $10.39 | 100 |
| 2023-03-03 | 10.27 | $10.32 | — |
| 2023-03-02 | 10.26 | $10.32 | 338395 |
| 2023-03-01 | 10.26 | $10.28 | 52758 |
| 2023-02-28 | 10.25 | $10.29 | 273301 |
| 2023-02-27 | 10.25 | $10.29 | 651074 |
| 2023-02-24 | 10.25 | $10.28 | 165875 |
| 2023-02-23 | 10.24 | $10.28 | 992357 |
| 2023-02-22 | 10.24 | $10.27 | 2908 |
| 2023-02-21 | 10.24 | $10.27 | 728059 |
| 2023-02-17 | 10.23 | $10.27 | 303630 |
| 2023-02-16 | 10.23 | $10.26 | — |
| 2023-02-15 | 10.23 | $10.26 | 10897 |
| 2023-02-14 | 10.22 | $10.30 | 286235 |
| 2023-02-13 | 10.21 | $10.23 | 1414 |
| 2023-02-10 | 10.21 | $10.24 | 1 |
| 2023-02-09 | 10.21 | $10.24 | 51854 |
| 2023-02-08 | 10.21 | $10.24 | 125900 |
| 2023-02-07 | 10.20 | $10.22 | 2850 |
| 2023-02-06 | 10.20 | $10.22 | 1.3M |
| 2023-02-03 | 10.20 | $10.22 | — |
| 2023-02-02 | 10.20 | $10.22 | 28040 |
| 2023-02-01 | 10.19 | $10.22 | 14281 |
| 2023-01-31 | 10.19 | $10.22 | 7240 |
| 2023-01-30 | 10.19 | $10.23 | 58963 |
| 2023-01-27 | 10.18 | $10.23 | 56546 |
| 2023-01-26 | 10.18 | $10.23 | 427350 |
| 2023-01-25 | 10.17 | $10.21 | 55521 |
| 2023-01-24 | 10.17 | $10.20 | 5 |
| 2023-01-23 | 10.17 | $10.20 | 8230 |
| 2023-01-20 | 10.16 | $10.19 | — |
| 2023-01-19 | 10.16 | $10.19 | 33725 |
| 2023-01-18 | 10.16 | $10.17 | 18552 |
| 2023-01-17 | 10.15 | $10.20 | 5 |
| 2023-01-13 | 10.15 | $10.20 | — |
| 2023-01-12 | 10.14 | $10.20 | — |
| 2023-01-11 | 10.14 | $10.20 | 7482 |
| 2023-01-10 | 10.13 | $10.16 | 269419 |
| 2023-01-09 | 10.13 | $10.16 | 55109 |
| 2023-01-06 | 10.12 | $10.17 | — |
| 2023-01-05 | 10.12 | $10.17 | 1519 |
| 2023-01-04 | 10.12 | $10.14 | 22 |
| 2023-01-03 | 10.11 | $10.14 | 523 |
| 2022-12-30 | 10.11 | $10.12 | — |
| 2022-12-29 | 10.11 | $10.12 | 26 |
| 2022-12-28 | 10.11 | $10.12 | 3 |
| 2022-12-27 | 10.11 | $10.12 | — |
| 2022-12-23 | 10.10 | $10.12 | 8 |
| 2022-12-22 | 10.10 | $10.12 | 20345 |
| 2022-12-21 | 10.10 | $10.18 | 18552 |
| 2022-12-20 | 10.09 | $10.17 | 726832 |
| 2022-12-19 | 10.08 | $10.11 | 600 |
| 2022-12-16 | 10.08 | $10.11 | 2 |
| 2022-12-15 | 10.08 | $10.11 | — |
| 2022-12-14 | 10.08 | $10.11 | 2 |
| 2022-12-13 | 10.07 | $10.11 | — |
| 2022-12-12 | 10.07 | $10.11 | 92010 |
| 2022-12-09 | 10.06 | $10.08 | 510 |
| 2022-12-08 | 10.06 | $10.06 | — |
| 2022-12-07 | 10.06 | $10.06 | — |
| 2022-12-06 | 10.06 | $10.06 | — |
| 2022-12-05 | 10.06 | $10.06 | 11 |
| 2022-12-02 | 10.06 | $10.06 | 1 |
| 2022-12-01 | 10.06 | $10.06 | 5980 |
| 2022-11-30 | 10.06 | $10.11 | 191 |
| 2022-11-29 | 10.06 | $10.11 | — |
| 2022-11-28 | 10.05 | $10.11 | — |
| 2022-11-25 | 10.05 | $10.11 | — |
| 2022-11-23 | 10.04 | $10.11 | 17939 |
| 2022-11-22 | 10.03 | $10.10 | 187878 |
| 2022-11-21 | 10.03 | $10.08 | 310000 |
| 2022-11-18 | 10.02 | $10.04 | 1200 |
| 2022-11-17 | 10.02 | $10.09 | — |
| 2022-11-16 | 10.01 | $10.09 | 23846 |
| 2022-11-15 | 10.00 | $10.04 | 211 |
| 2022-11-14 | 10.00 | $10.04 | 3900 |
| 2022-11-11 | 9.99 | $10.02 | — |
| 2022-11-10 | 9.99 | $10.02 | — |
| 2022-11-09 | 9.99 | $10.02 | 125102 |
| 2022-11-08 | 9.98 | $10.03 | — |
| 2022-11-07 | 9.98 | $10.03 | 1300 |
| 2022-11-04 | 9.97 | $10.02 | — |
| 2022-11-03 | 9.97 | $10.02 | 71603 |
| 2022-11-02 | 9.96 | $10.01 | — |
| 2022-11-01 | 9.96 | $10.01 | 102100 |
| 2022-10-31 | 9.95 | $10.00 | 25000 |
| 2022-10-28 | 9.95 | $10.00 | 161400 |
| 2022-10-27 | 9.94 | $10.00 | 12100 |
| 2022-10-26 | 9.94 | $10.00 | 1200 |
| 2022-10-25 | 9.93 | $9.95 | 17 |
| 2022-10-24 | 9.93 | $9.95 | 50017 |
| 2022-10-21 | 9.92 | $9.95 | 20000 |
| 2022-10-20 | 9.92 | $9.95 | 21301 |
| 2022-10-19 | 9.92 | $9.94 | 100 |
| 2022-10-18 | 9.92 | $9.94 | 267 |
| 2022-10-17 | 9.91 | $9.94 | 567 |
| 2022-10-14 | 9.91 | $9.92 | 100 |
| 2022-10-13 | 9.91 | $9.92 | 117 |
| 2022-10-12 | 9.91 | $9.91 | — |
| 2022-10-11 | 9.91 | $9.91 | — |
| 2022-10-10 | 9.91 | $9.91 | 3 |
| 2022-10-07 | 9.91 | $9.91 | 53 |
| 2022-10-06 | 9.91 | $9.91 | — |
| 2022-10-05 | 9.91 | $9.91 | 1822 |
| 2022-10-04 | 9.91 | $9.98 | 150 |
| 2022-10-03 | 9.90 | $9.92 | 900 |
| 2022-09-30 | 9.90 | $9.90 | 2 |
| 2022-09-29 | 9.90 | $9.90 | 2 |
| 2022-09-28 | 9.90 | $9.90 | 56 |
| 2022-09-27 | 9.90 | $9.90 | 2570 |
| 2022-09-26 | 9.90 | $9.90 | 17117 |
| 2022-09-23 | 9.90 | $9.90 | 3250 |
| 2022-09-22 | 9.89 | $9.92 | 201 |
| 2022-09-21 | 9.89 | $9.90 | 703 |
| 2022-09-20 | 9.89 | $9.90 | 139623 |
| 2022-09-19 | 9.89 | $9.91 | 202 |
| 2022-09-16 | 9.89 | $9.90 | — |
| 2022-09-15 | 9.89 | $9.90 | 445002 |
| 2022-09-14 | 9.89 | $9.92 | 242 |
| 2022-09-13 | 9.88 | $9.91 | 124900 |
| 2022-09-12 | 9.88 | $9.88 | 452 |
| 2022-09-09 | 9.88 | $9.92 | 100 |
| 2022-09-08 | 9.87 | $9.87 | 524 |
| 2022-09-07 | 9.87 | $9.90 | 1 |
| 2022-09-06 | 9.87 | $9.90 | 5201 |
| 2022-09-02 | 9.87 | $9.91 | — |
| 2022-09-01 | 9.87 | $9.91 | 65903 |
| 2022-08-31 | 9.86 | $9.89 | 1503 |
| 2022-08-30 | 9.86 | $9.84 | 1550 |
| 2022-08-29 | 9.86 | $9.89 | — |
| 2022-08-26 | 9.86 | $9.89 | — |
| 2022-08-25 | 9.85 | $9.89 | 802 |
| 2022-08-24 | 9.85 | $9.88 | — |
| 2022-08-23 | 9.84 | $9.88 | 73900 |
| 2022-08-22 | 9.84 | $9.87 | 2200 |
| 2022-08-19 | 9.84 | $9.87 | 26800 |
| 2022-08-18 | 9.83 | $9.84 | 10 |
| 2022-08-17 | 9.83 | $9.84 | 250001 |
| 2022-08-16 | 9.83 | $9.84 | 4 |
| 2022-08-15 | 9.83 | $9.84 | 101 |
| 2022-08-12 | 9.83 | $9.84 | 22402 |
| 2022-08-11 | 9.83 | $9.84 | 7981 |
| 2022-08-10 | 9.83 | $9.83 | 2300 |
| 2022-08-09 | 9.83 | $9.84 | 478576 |
| 2022-08-08 | 9.83 | $9.84 | — |
| 2022-08-05 | 9.83 | $9.84 | — |
| 2022-08-04 | 9.83 | $9.84 | — |
| 2022-08-03 | 9.83 | $9.84 | 2900 |
| 2022-08-02 | 9.82 | $9.85 | — |
| 2022-08-01 | 9.82 | $9.85 | 1880 |
| 2022-07-29 | 9.82 | $9.84 | — |
| 2022-07-28 | 9.82 | $9.84 | 19 |
| 2022-07-27 | 9.81 | $9.84 | 2200 |
| 2022-07-26 | 9.81 | $9.82 | — |
| 2022-07-25 | 9.81 | $9.82 | 1 |
| 2022-07-22 | 9.81 | $9.82 | — |
| 2022-07-21 | 9.81 | $9.82 | 100 |
| 2022-07-20 | 9.81 | $9.84 | — |
| 2022-07-19 | 9.80 | $9.84 | 151 |
| 2022-07-18 | 9.80 | $9.80 | 2950 |
| 2022-07-15 | 9.80 | $9.80 | 137206 |
| 2022-07-14 | 9.80 | $9.83 | — |
| 2022-07-13 | 9.79 | $9.83 | 851 |
| 2022-07-12 | 9.79 | $9.79 | 100 |
| 2022-07-11 | 9.79 | $9.80 | 56 |
| 2022-07-08 | 9.79 | $9.80 | — |
| 2022-07-07 | 9.79 | $9.80 | 10001 |
| 2022-07-06 | 9.79 | $9.78 | — |
| 2022-07-05 | 9.79 | $9.78 | 150 |
| 2022-07-01 | 9.79 | $9.78 | — |
| 2022-06-30 | 9.79 | $9.78 | 14471 |
| 2022-06-29 | 9.79 | $9.80 | 3205 |
| 2022-06-28 | 9.79 | $9.78 | — |
| 2022-06-27 | 9.79 | $9.78 | 2 |
| 2022-06-24 | 9.79 | $9.78 | — |
| 2022-06-23 | 9.79 | $9.78 | — |
| 2022-06-22 | 9.79 | $9.78 | 150 |
| 2022-06-21 | 9.79 | $9.79 | — |
| 2022-06-17 | 9.79 | $9.79 | 149587 |
| 2022-06-16 | 9.79 | $9.79 | 128036 |
| 2022-06-15 | 9.79 | $9.80 | 10100 |
| 2022-06-14 | 9.79 | $9.80 | — |
| 2022-06-13 | 9.79 | $9.80 | 555 |
| 2022-06-10 | 9.79 | $9.78 | 27550 |
| 2022-06-09 | 9.79 | $9.77 | — |
| 2022-06-08 | 9.79 | $9.77 | 2 |
| 2022-06-07 | 9.80 | $9.77 | 15721 |
| 2022-06-06 | 9.80 | $9.78 | 338 |
| 2022-06-03 | 9.80 | $9.79 | 50 |
| 2022-06-02 | 9.80 | $9.79 | 465500 |
| 2022-06-01 | 9.80 | $9.79 | 6200 |
| 2022-05-31 | 9.80 | $9.82 | — |
| 2022-05-27 | 9.80 | $9.82 | — |
| 2022-05-26 | 9.80 | $9.82 | — |
| 2022-05-25 | 9.80 | $9.82 | 4550 |
| 2022-05-24 | 9.80 | $9.79 | 7153 |
| 2022-05-23 | 9.80 | $9.82 | 42 |
| 2022-05-20 | 9.80 | $9.82 | 58080 |
| 2022-05-19 | 9.79 | $9.76 | 7775 |
| 2022-05-18 | 9.80 | $9.75 | 117623 |
| 2022-05-17 | 9.80 | $9.78 | 20000 |
| 2022-05-16 | 9.80 | $9.77 | 900 |
| 2022-05-13 | 9.81 | $9.78 | — |
| 2022-05-12 | 9.81 | $9.78 | 102 |
| 2022-05-11 | 9.81 | $9.83 | 1 |
| 2022-05-10 | 9.81 | $9.83 | 45460 |
| 2022-05-09 | 9.81 | $9.81 | 5329 |
| 2022-05-06 | 9.81 | $9.81 | 14336 |
| 2022-05-05 | 9.81 | $9.81 | 754217 |
| 2022-05-04 | 9.81 | $9.81 | 2011 |
| 2022-05-03 | 9.81 | $9.81 | — |
| 2022-05-02 | 9.81 | $9.81 | 19011 |
| 2022-04-29 | 9.81 | $9.83 | — |
| 2022-04-28 | 9.81 | $9.83 | 757 |
| 2022-04-27 | 9.81 | $9.82 | — |
| 2022-04-26 | 9.80 | $9.82 | — |
| 2022-04-25 | 9.80 | $9.82 | 384 |
| 2022-04-22 | 9.80 | $9.86 | 5528 |
| 2022-04-21 | 9.79 | $9.83 | 235 |
| 2022-04-20 | 9.79 | $9.83 | 572 |
| 2022-04-19 | 9.79 | $9.80 | — |
| 2022-04-18 | 9.78 | $9.80 | — |
| 2022-04-14 | 9.78 | $9.80 | 6928 |
| 2022-04-13 | 9.78 | $9.80 | 5000 |
| 2022-04-12 | 9.78 | $9.80 | — |
| 2022-04-11 | 9.78 | $9.80 | — |
| 2022-04-08 | 9.77 | $9.80 | 18000 |
| 2022-04-07 | 9.77 | $9.83 | 7000 |
| 2022-04-06 | 9.76 | $9.80 | 78052 |
| 2022-04-05 | 9.76 | $9.80 | 20200 |
| 2022-04-04 | 9.76 | $9.76 | 1 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
11.59
2025-02-18
Close Price
$11.61
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.76
Average
10.60
Maximum
11.72
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-02-18 | 11.59 | $11.61 | — |
| 2025-02-14 | 11.59 | $11.61 | 1000 |
| 2025-02-13 | 11.58 | $12.00 | 1780 |
| 2025-02-12 | 11.54 | $11.60 | — |
| 2025-02-11 | 11.54 | $11.60 | — |
| 2025-02-10 | 11.53 | $11.60 | — |
| 2025-02-07 | 11.53 | $11.60 | — |
| 2025-02-06 | 11.53 | $11.60 | — |
| 2025-02-05 | 11.53 | $11.60 | — |
| 2025-02-04 | 11.53 | $11.60 | — |
| 2025-02-03 | 11.52 | $11.60 | — |
| 2025-01-31 | 11.52 | $11.60 | 402 |
| 2025-01-30 | 11.52 | $11.60 | 140 |
| 2025-01-29 | 11.52 | $11.33 | — |
| 2025-01-28 | 11.54 | $11.33 | — |
| 2025-01-27 | 11.56 | $11.33 | 1200 |
| 2025-01-24 | 11.59 | $11.15 | — |
| 2025-01-23 | 11.63 | $11.15 | — |
| 2025-01-22 | 11.68 | $11.15 | 2293 |
| 2025-01-21 | 11.72 | $11.69 | 4192 |
| 2025-01-17 | 11.72 | $12.00 | 520 |
| 2025-01-16 | 11.68 | $11.85 | 1712 |
| 2025-01-15 | 11.66 | $12.10 | 2208 |
| 2025-01-14 | 11.60 | $11.75 | 733 |
| 2025-01-13 | 11.58 | $11.91 | 4400 |
| 2025-01-10 | 11.54 | $11.62 | 2500 |
| 2025-01-08 | 11.53 | $11.75 | 6018 |
| 2025-01-07 | 11.50 | $11.60 | 5400 |
| 2025-01-06 | 11.48 | $11.55 | 200 |
| 2025-01-03 | 11.47 | $11.55 | — |
| 2025-01-02 | 11.46 | $11.55 | 2505 |
| 2024-12-31 | 11.45 | $11.50 | — |
| 2024-12-30 | 11.44 | $11.50 | 3800 |
| 2024-12-27 | 11.43 | $11.46 | 2303 |
| 2024-12-26 | 11.43 | $11.49 | — |
| 2024-12-24 | 11.42 | $11.49 | — |
| 2024-12-23 | 11.41 | $11.49 | — |
| 2024-12-20 | 11.39 | $11.49 | — |
| 2024-12-19 | 11.38 | $11.49 | 928 |
| 2024-12-18 | 11.37 | $11.46 | — |
| 2024-12-17 | 11.36 | $11.46 | 500 |
| 2024-12-16 | 11.35 | $11.35 | — |
| 2024-12-13 | 11.35 | $11.35 | — |
| 2024-12-12 | 11.35 | $11.35 | — |
| 2024-12-11 | 11.35 | $11.35 | — |
| 2024-12-10 | 11.35 | $11.35 | — |
| 2024-12-09 | 11.35 | $11.35 | — |
| 2024-12-06 | 11.35 | $11.35 | — |
| 2024-12-05 | 11.35 | $11.35 | — |
| 2024-12-04 | 11.35 | $11.35 | — |
| 2024-12-03 | 11.35 | $11.35 | — |
| 2024-12-02 | 11.35 | $11.35 | — |
| 2024-11-29 | 11.35 | $11.35 | — |
| 2024-11-27 | 11.35 | $11.35 | — |
| 2024-11-26 | 11.35 | $11.35 | — |
| 2024-11-25 | 11.34 | $11.35 | — |
| 2024-11-22 | 11.34 | $11.35 | — |
| 2024-11-21 | 11.34 | $11.35 | — |
| 2024-11-20 | 11.34 | $11.35 | — |
| 2024-11-19 | 11.33 | $11.35 | — |
| 2024-11-18 | 11.33 | $11.35 | — |
| 2024-11-15 | 11.33 | $11.35 | — |
| 2024-11-14 | 11.32 | $11.35 | — |
| 2024-11-13 | 11.32 | $11.35 | — |
| 2024-11-12 | 11.31 | $11.35 | — |
| 2024-11-11 | 11.31 | $11.35 | — |
| 2024-11-08 | 11.30 | $11.35 | — |
| 2024-11-07 | 11.30 | $11.35 | — |
| 2024-11-06 | 11.29 | $11.35 | 10242 |
| 2024-11-05 | 11.28 | $11.32 | 803 |
| 2024-11-04 | 11.28 | $11.28 | 16600 |
| 2024-11-01 | 11.28 | $11.29 | — |
| 2024-10-31 | 11.27 | $11.29 | — |
| 2024-10-30 | 11.27 | $11.29 | — |
| 2024-10-29 | 11.27 | $11.29 | 7900 |
| 2024-10-28 | 11.27 | $11.27 | — |
| 2024-10-25 | 11.27 | $11.27 | — |
| 2024-10-24 | 11.27 | $11.27 | — |
| 2024-10-23 | 11.27 | $11.27 | — |
| 2024-10-22 | 11.28 | $11.27 | — |
| 2024-10-21 | 11.28 | $11.27 | — |
| 2024-10-18 | 11.28 | $11.27 | — |
| 2024-10-17 | 11.29 | $11.27 | — |
| 2024-10-16 | 11.29 | $11.27 | — |
| 2024-10-15 | 11.29 | $11.27 | — |
| 2024-10-14 | 11.30 | $11.27 | — |
| 2024-10-11 | 11.30 | $11.27 | — |
| 2024-10-10 | 11.31 | $11.27 | — |
| 2024-10-09 | 11.31 | $11.27 | 201 |
| 2024-10-08 | 11.32 | $11.25 | — |
| 2024-10-07 | 11.33 | $11.25 | — |
| 2024-10-04 | 11.33 | $11.25 | — |
| 2024-10-03 | 11.34 | $11.25 | — |
| 2024-10-02 | 11.35 | $11.25 | 720 |
| 2024-10-01 | 11.36 | $11.40 | — |
| 2024-09-30 | 11.35 | $11.40 | — |
| 2024-09-27 | 11.35 | $11.40 | — |
| 2024-09-26 | 11.34 | $11.40 | 1105 |
| 2024-09-25 | 11.33 | $11.34 | 2536 |
| 2024-09-24 | 11.33 | $11.39 | — |
| 2024-09-23 | 11.32 | $11.39 | — |
| 2024-09-20 | 11.31 | $11.39 | 4300 |
| 2024-09-19 | 11.31 | $11.34 | 2320 |
| 2024-09-18 | 11.30 | $11.30 | 400 |
| 2024-09-17 | 11.30 | $11.28 | 1 |
| 2024-09-16 | 11.30 | $11.28 | — |
| 2024-09-13 | 11.31 | $11.28 | — |
| 2024-09-12 | 11.31 | $11.28 | 605 |
| 2024-09-11 | 11.31 | $11.34 | — |
| 2024-09-10 | 11.31 | $11.34 | 301 |
| 2024-09-09 | 11.30 | $11.34 | 441 |
| 2024-09-06 | 11.30 | $11.34 | — |
| 2024-09-05 | 11.30 | $11.34 | 1900 |
| 2024-09-04 | 11.29 | $11.30 | 3020 |
| 2024-09-03 | 11.29 | $11.30 | 6300 |
| 2024-08-30 | 11.29 | $11.28 | — |
| 2024-08-29 | 11.30 | $11.28 | — |
| 2024-08-28 | 11.30 | $11.28 | 2 |
| 2024-08-27 | 11.30 | $11.28 | — |
| 2024-08-26 | 11.30 | $11.28 | 3500 |
| 2024-08-23 | 11.30 | $11.31 | — |
| 2024-08-22 | 11.30 | $11.31 | 3600 |
| 2024-08-21 | 11.30 | $11.28 | 10500 |
| 2024-08-20 | 11.30 | $11.25 | — |
| 2024-08-19 | 11.31 | $11.25 | 17031 |
| 2024-08-16 | 11.31 | $11.33 | 400 |
| 2024-08-15 | 11.31 | $11.31 | 5700 |
| 2024-08-14 | 11.31 | $11.35 | 19100 |
| 2024-08-13 | 11.30 | $11.35 | 6500 |
| 2024-08-12 | 11.30 | $11.35 | 8300 |
| 2024-08-09 | 11.29 | $11.34 | 200 |
| 2024-08-08 | 11.29 | $11.32 | 5300 |
| 2024-08-07 | 11.28 | $11.27 | — |
| 2024-08-06 | 11.29 | $11.27 | 300 |
| 2024-08-05 | 11.29 | $11.27 | 110 |
| 2024-08-02 | 11.29 | $11.30 | 9121 |
| 2024-08-01 | 11.28 | $11.28 | 1000 |
| 2024-07-31 | 11.28 | $11.29 | 200 |
| 2024-07-30 | 11.28 | $11.27 | 110 |
| 2024-07-29 | 11.28 | $11.30 | — |
| 2024-07-26 | 11.28 | $11.30 | — |
| 2024-07-25 | 11.27 | $11.30 | — |
| 2024-07-24 | 11.27 | $11.30 | — |
| 2024-07-23 | 11.26 | $11.30 | — |
| 2024-07-22 | 11.26 | $11.30 | 25539 |
| 2024-07-18 | 11.25 | $11.28 | 18 |
| 2024-07-16 | 11.24 | $11.27 | 9079 |
| 2024-07-15 | 11.24 | $11.28 | 956 |
| 2024-07-12 | 11.23 | $11.28 | 455 |
| 2024-07-11 | 11.23 | $11.27 | 80544 |
| 2024-07-10 | 11.22 | $11.27 | 479 |
| 2024-07-05 | 11.22 | $11.24 | 114 |
| 2024-07-02 | 11.21 | $11.24 | 28263 |
| 2024-07-01 | 11.21 | $11.23 | 100383 |
| 2024-06-28 | 11.20 | $11.24 | 100 |
| 2024-06-26 | 11.19 | $11.24 | 25002 |
| 2024-06-24 | 11.19 | $11.21 | 25964 |
| 2024-06-21 | 11.18 | $11.21 | 101 |
| 2024-06-12 | 11.18 | $11.20 | 137 |
| 2024-06-11 | 11.18 | $11.22 | 2233 |
| 2024-06-07 | 11.17 | $11.20 | 208 |
| 2024-06-06 | 11.17 | $11.19 | 122733 |
| 2024-06-05 | 11.16 | $11.19 | 6022 |
| 2024-06-04 | 11.16 | $11.22 | 2624 |
| 2024-06-03 | 11.15 | $11.19 | 7304 |
| 2024-05-31 | 11.15 | $11.18 | 1005 |
| 2024-05-30 | 11.14 | $11.18 | 3400 |
| 2024-05-28 | 11.14 | $11.16 | 5000 |
| 2024-05-24 | 11.14 | $11.15 | 100 |
| 2024-05-23 | 11.13 | $11.14 | 108 |
| 2024-05-22 | 11.13 | $11.14 | 103 |
| 2024-05-20 | 11.13 | $11.11 | 5002 |
| 2024-05-16 | 11.13 | $11.14 | 103 |
| 2024-05-15 | 11.13 | $11.14 | 305 |
| 2024-05-14 | 11.13 | $11.13 | 6594 |
| 2024-05-13 | 11.13 | $11.12 | 33537 |
| 2024-05-09 | 11.13 | $11.13 | 10 |
| 2024-05-06 | 11.13 | $11.13 | 4730 |
| 2024-05-03 | 11.13 | $11.14 | 1038 |
| 2024-04-30 | 11.12 | $11.14 | 7152 |
| 2024-04-29 | 11.12 | $11.15 | 8558 |
| 2024-04-26 | 11.11 | $11.14 | 221302 |
| 2024-04-25 | 11.11 | $11.13 | 11183 |
| 2024-04-24 | 11.10 | $11.13 | 7326 |
| 2024-04-23 | 11.10 | $11.14 | 2000 |
| 2024-04-19 | 11.09 | $11.14 | 283 |
| 2024-04-17 | 11.08 | $11.13 | 107871 |
| 2024-04-16 | 11.07 | $11.14 | 1.1M |
| 2024-04-15 | 11.06 | $11.13 | 58688 |
| 2024-04-12 | 11.06 | $11.10 | 3757 |
| 2024-04-11 | 11.05 | $11.10 | 242536 |
| 2024-04-10 | 11.04 | $11.08 | 123870 |
| 2024-04-09 | 11.04 | $11.06 | 8414 |
| 2024-04-08 | 11.03 | $11.09 | 29951 |
| 2024-04-04 | 11.03 | $11.08 | 346 |
| 2024-04-03 | 11.02 | $11.04 | 109 |
| 2024-04-02 | 11.02 | $11.01 | 1221 |
| 2024-03-28 | 11.01 | $11.04 | 2865 |
| 2024-03-27 | 11.01 | $11.05 | 228193 |
| 2024-03-26 | 11.00 | $11.02 | 49871 |
| 2024-03-25 | 11.00 | $11.06 | 123484 |
| 2024-03-22 | 10.99 | $11.02 | 1802 |
| 2024-03-20 | 10.99 | $11.02 | 4590 |
| 2024-03-19 | 10.99 | $11.01 | 28850 |
| 2024-03-15 | 10.98 | $10.99 | 3 |
| 2024-03-14 | 10.98 | $10.99 | 55801 |
| 2024-03-12 | 10.98 | $10.99 | 31412 |
| 2024-03-11 | 10.98 | $10.99 | 1004 |
| 2024-03-06 | 10.97 | $10.98 | 10019 |
| 2024-03-04 | 10.97 | $10.99 | 511 |
| 2024-02-28 | 10.97 | $11.00 | 1651 |
| 2024-02-27 | 10.97 | $11.01 | 6200 |
| 2024-02-26 | 10.96 | $11.01 | 147 |
| 2024-02-23 | 10.95 | $10.99 | 6103 |
| 2024-02-22 | 10.95 | $10.96 | 21574 |
| 2024-02-21 | 10.95 | $10.95 | 12000 |
| 2024-02-20 | 10.95 | $10.95 | 57825 |
| 2024-02-16 | 10.95 | $10.95 | — |
| 2024-02-15 | 10.95 | $10.95 | 1457 |
| 2024-02-14 | 10.95 | $10.92 | 500 |
| 2024-02-13 | 10.95 | $10.92 | 1358 |
| 2024-02-12 | 10.95 | $10.96 | 679 |
| 2024-02-09 | 10.95 | $10.96 | 602435 |
| 2024-02-08 | 10.95 | $10.98 | 102407 |
| 2024-02-07 | 10.95 | $10.96 | 4800 |
| 2024-02-06 | 10.94 | $10.96 | — |
| 2024-02-05 | 10.94 | $10.96 | 1376 |
| 2024-02-02 | 10.94 | $10.95 | 678 |
| 2024-02-01 | 10.93 | $10.95 | — |
| 2024-01-31 | 10.93 | $10.95 | — |
| 2024-01-30 | 10.93 | $10.95 | 24609 |
| 2024-01-29 | 10.92 | $10.97 | 1465 |
| 2024-01-26 | 10.92 | $10.92 | 595 |
| 2024-01-25 | 10.92 | $10.98 | 1156 |
| 2024-01-24 | 10.91 | $10.97 | 8425 |
| 2024-01-23 | 10.90 | $10.95 | 2778 |
| 2024-01-22 | 10.90 | $10.90 | — |
| 2024-01-19 | 10.90 | $10.90 | — |
| 2024-01-18 | 10.89 | $10.90 | — |
| 2024-01-17 | 10.89 | $10.90 | — |
| 2024-01-16 | 10.89 | $10.90 | — |
| 2024-01-12 | 10.89 | $10.90 | — |
| 2024-01-11 | 10.89 | $10.90 | — |
| 2024-01-10 | 10.88 | $10.90 | — |
| 2024-01-09 | 10.88 | $10.90 | — |
| 2024-01-08 | 10.88 | $10.90 | 167932 |
| 2024-01-05 | 10.88 | $10.89 | — |
| 2024-01-04 | 10.87 | $10.89 | 1384 |
| 2024-01-03 | 10.87 | $10.89 | 1000 |
| 2024-01-02 | 10.87 | $10.89 | — |
| 2023-12-29 | 10.86 | $10.89 | — |
| 2023-12-28 | 10.86 | $10.89 | 3286 |
| 2023-12-27 | 10.86 | $10.88 | — |
| 2023-12-26 | 10.85 | $10.88 | 150000 |
| 2023-12-22 | 10.85 | $10.88 | 75017 |
| 2023-12-21 | 10.85 | $10.85 | — |
| 2023-12-20 | 10.85 | $10.85 | — |
| 2023-12-19 | 10.85 | $10.85 | — |
| 2023-12-18 | 10.84 | $10.85 | 1450 |
| 2023-12-15 | 10.84 | $10.85 | 375593 |
| 2023-12-14 | 10.84 | $10.87 | 104 |
| 2023-12-13 | 10.84 | $10.86 | 100 |
| 2023-12-12 | 10.83 | $10.86 | 102 |
| 2023-12-11 | 10.83 | $10.86 | 9286 |
| 2023-12-08 | 10.83 | $10.83 | — |
| 2023-12-07 | 10.83 | $10.83 | — |
| 2023-12-06 | 10.83 | $10.83 | — |
| 2023-12-05 | 10.82 | $10.83 | — |
| 2023-12-04 | 10.82 | $10.83 | 5798 |
| 2023-12-01 | 10.82 | $10.83 | — |
| 2023-11-30 | 10.82 | $10.83 | 17027 |
| 2023-11-29 | 10.82 | $10.83 | — |
| 2023-11-28 | 10.81 | $10.83 | 1248 |
| 2023-11-27 | 10.81 | $10.84 | 3053 |
| 2023-11-24 | 10.81 | $10.83 | — |
| 2023-11-22 | 10.80 | $10.83 | 416 |
| 2023-11-21 | 10.80 | $10.83 | 80693 |
| 2023-11-20 | 10.79 | $10.81 | — |
| 2023-11-17 | 10.79 | $10.81 | 683 |
| 2023-11-16 | 10.79 | $10.81 | 2030 |
| 2023-11-15 | 10.79 | $10.82 | 568093 |
| 2023-11-14 | 10.78 | $10.82 | 6476 |
| 2023-11-13 | 10.78 | $10.79 | 3724 |
| 2023-11-10 | 10.77 | $10.78 | — |
| 2023-11-09 | 10.77 | $10.78 | — |
| 2023-11-08 | 10.77 | $10.78 | — |
| 2023-11-07 | 10.77 | $10.78 | — |
| 2023-11-06 | 10.76 | $10.78 | — |
| 2023-11-03 | 10.76 | $10.78 | 948 |
| 2023-11-02 | 10.75 | $10.76 | — |
| 2023-11-01 | 10.75 | $10.76 | 99838 |
| 2023-10-31 | 10.75 | $10.79 | — |
| 2023-10-30 | 10.74 | $10.79 | 134 |
| 2023-10-27 | 10.74 | $10.77 | 300 |
| 2023-10-26 | 10.73 | $10.77 | 145325 |
| 2023-10-25 | 10.73 | $10.79 | 12823 |
| 2023-10-24 | 10.72 | $10.78 | 147080 |
| 2023-10-23 | 10.71 | $10.74 | — |
| 2023-10-20 | 10.71 | $10.74 | 3061 |
| 2023-10-19 | 10.71 | $10.71 | 101 |
| 2023-10-18 | 10.71 | $10.72 | 100 |
| 2023-10-17 | 10.70 | $10.71 | 101 |
| 2023-10-16 | 10.70 | $10.72 | 100 |
| 2023-10-13 | 10.70 | $10.69 | 125 |
| 2023-10-12 | 10.70 | $10.71 | 101 |
| 2023-10-11 | 10.70 | $10.70 | 212 |
| 2023-10-10 | 10.69 | $10.71 | — |
| 2023-10-09 | 10.69 | $10.71 | 200 |
| 2023-10-06 | 10.69 | $10.71 | — |
| 2023-10-05 | 10.68 | $10.71 | — |
| 2023-10-04 | 10.68 | $10.71 | — |
| 2023-10-03 | 10.67 | $10.71 | 2580 |
| 2023-10-02 | 10.67 | $10.70 | 746 |
| 2023-09-29 | 10.66 | $10.70 | — |
| 2023-09-28 | 10.66 | $10.70 | — |
| 2023-09-27 | 10.65 | $10.70 | 6100 |
| 2023-09-26 | 10.65 | $10.70 | 6058 |
| 2023-09-25 | 10.64 | $10.65 | — |
| 2023-09-22 | 10.64 | $10.65 | 200 |
| 2023-09-21 | 10.64 | $10.66 | 103 |
| 2023-09-20 | 10.63 | $10.65 | 100 |
| 2023-09-19 | 10.63 | $10.65 | 1073 |
| 2023-09-18 | 10.63 | $10.65 | 12845 |
| 2023-09-15 | 10.63 | $10.64 | — |
| 2023-09-14 | 10.62 | $10.64 | 2890 |
| 2023-09-13 | 10.62 | $10.63 | — |
| 2023-09-12 | 10.62 | $10.63 | — |
| 2023-09-11 | 10.62 | $10.63 | — |
| 2023-09-08 | 10.62 | $10.63 | — |
| 2023-09-07 | 10.61 | $10.63 | — |
| 2023-09-06 | 10.61 | $10.63 | 101 |
| 2023-09-05 | 10.61 | $10.62 | — |
| 2023-09-01 | 10.61 | $10.62 | 10319 |
| 2023-08-31 | 10.60 | $10.64 | 22468 |
| 2023-08-30 | 10.60 | $10.63 | 100 |
| 2023-08-29 | 10.59 | $10.60 | — |
| 2023-08-28 | 10.59 | $10.60 | 3400 |
| 2023-08-25 | 10.59 | $10.61 | 3109 |
| 2023-08-24 | 10.59 | $10.60 | — |
| 2023-08-23 | 10.59 | $10.60 | — |
| 2023-08-22 | 10.59 | $10.60 | 282 |
| 2023-08-21 | 10.59 | $10.60 | 162 |
| 2023-08-18 | 10.58 | $10.58 | 2410 |
| 2023-08-17 | 10.58 | $10.58 | 2375 |
| 2023-08-16 | 10.58 | $10.60 | 226 |
| 2023-08-15 | 10.58 | $10.58 | — |
| 2023-08-14 | 10.58 | $10.58 | — |
| 2023-08-11 | 10.58 | $10.58 | 725 |
| 2023-08-10 | 10.57 | $10.59 | 25125 |
| 2023-08-09 | 10.57 | $10.58 | 118 |
| 2023-08-08 | 10.57 | $10.61 | — |
| 2023-08-07 | 10.56 | $10.61 | — |
| 2023-08-04 | 10.55 | $10.61 | 112258 |
| 2023-08-03 | 10.55 | $10.55 | 1794 |
| 2023-08-02 | 10.54 | $10.55 | 3277 |
| 2023-08-01 | 10.54 | $10.58 | — |
| 2023-07-31 | 10.54 | $10.58 | 822 |
| 2023-07-28 | 10.53 | $10.58 | 25612 |
| 2023-07-27 | 10.52 | $10.56 | 24028 |
| 2023-07-26 | 10.52 | $10.60 | 25438 |
| 2023-07-25 | 10.51 | $10.56 | 6219 |
| 2023-07-24 | 10.50 | $10.50 | — |
| 2023-07-21 | 10.50 | $10.50 | — |
| 2023-07-20 | 10.50 | $10.50 | 24596 |
| 2023-07-19 | 10.50 | $10.51 | — |
| 2023-07-18 | 10.50 | $10.51 | 53606 |
| 2023-07-17 | 10.50 | $10.50 | 29835 |
| 2023-07-14 | 10.50 | $10.55 | 4593 |
| 2023-07-13 | 10.49 | $10.49 | 47134 |
| 2023-07-12 | 10.49 | $10.49 | 33054 |
| 2023-07-11 | 10.49 | $10.51 | 58533 |
| 2023-07-10 | 10.49 | $10.49 | 50300 |
| 2023-07-07 | 10.49 | $10.49 | 52999 |
| 2023-07-06 | 10.49 | $10.51 | 24202 |
| 2023-07-05 | 10.48 | $10.50 | 101 |
| 2023-07-03 | 10.48 | $10.50 | 1165 |
| 2023-06-30 | 10.48 | $10.49 | 502544 |
| 2023-06-29 | 10.48 | $10.49 | 350558 |
| 2023-06-28 | 10.48 | $10.49 | 466038 |
| 2023-06-27 | 10.48 | $10.49 | 255002 |
| 2023-06-26 | 10.47 | $10.48 | 604 |
| 2023-06-23 | 10.47 | $10.48 | — |
| 2023-06-22 | 10.47 | $10.48 | 101313 |
| 2023-06-21 | 10.47 | $10.48 | 96754 |
| 2023-06-20 | 10.47 | $10.48 | 13084 |
| 2023-06-16 | 10.47 | $10.48 | 109693 |
| 2023-06-15 | 10.46 | $10.47 | — |
| 2023-06-14 | 10.46 | $10.47 | 3491 |
| 2023-06-13 | 10.46 | $10.47 | 423 |
| 2023-06-12 | 10.46 | $10.46 | 6268 |
| 2023-06-09 | 10.45 | $10.47 | — |
| 2023-06-08 | 10.45 | $10.47 | 49643 |
| 2023-06-07 | 10.45 | $10.46 | — |
| 2023-06-06 | 10.44 | $10.46 | 505 |
| 2023-06-05 | 10.44 | $10.47 | 215762 |
| 2023-06-02 | 10.44 | $10.46 | 100 |
| 2023-06-01 | 10.43 | $10.47 | 38010 |
| 2023-05-31 | 10.43 | $10.47 | 63700 |
| 2023-05-30 | 10.42 | $10.46 | 100 |
| 2023-05-26 | 10.42 | $10.46 | 10423 |
| 2023-05-25 | 10.42 | $10.46 | 493 |
| 2023-05-24 | 10.41 | $10.45 | 410654 |
| 2023-05-23 | 10.41 | $10.41 | 14927 |
| 2023-05-22 | 10.41 | $10.41 | 333801 |
| 2023-05-19 | 10.41 | $10.41 | 15500 |
| 2023-05-18 | 10.41 | $10.41 | — |
| 2023-05-17 | 10.40 | $10.41 | 10000 |
| 2023-05-16 | 10.40 | $10.40 | — |
| 2023-05-15 | 10.40 | $10.40 | 16378 |
| 2023-05-12 | 10.40 | $10.40 | 4552 |
| 2023-05-11 | 10.40 | $10.40 | 27784 |
| 2023-05-10 | 10.40 | $10.40 | 50473 |
| 2023-05-09 | 10.40 | $10.43 | 5268 |
| 2023-05-08 | 10.39 | $10.40 | 3851 |
| 2023-05-05 | 10.39 | $10.42 | 1799 |
| 2023-05-04 | 10.39 | $10.41 | 1109 |
| 2023-05-03 | 10.38 | $10.39 | 100 |
| 2023-05-02 | 10.38 | $10.39 | 132 |
| 2023-05-01 | 10.38 | $10.42 | — |
| 2023-04-28 | 10.37 | $10.42 | 6439 |
| 2023-04-27 | 10.37 | $10.40 | — |
| 2023-04-26 | 10.36 | $10.40 | 100 |
| 2023-04-25 | 10.36 | $10.38 | 2715 |
| 2023-04-24 | 10.36 | $10.37 | 7049 |
| 2023-04-21 | 10.35 | $10.37 | 1315 |
| 2023-04-20 | 10.35 | $10.37 | 922 |
| 2023-04-19 | 10.35 | $10.37 | 139951 |
| 2023-04-18 | 10.35 | $10.36 | 1375 |
| 2023-04-17 | 10.34 | $10.35 | 600 |
| 2023-04-14 | 10.34 | $10.34 | 2239 |
| 2023-04-13 | 10.34 | $10.34 | 3135 |
| 2023-04-12 | 10.34 | $10.34 | — |
| 2023-04-11 | 10.34 | $10.34 | 7895 |
| 2023-04-10 | 10.34 | $10.34 | 300 |
| 2023-04-06 | 10.34 | $10.34 | 4129 |
| 2023-04-05 | 10.34 | $10.35 | 600 |
| 2023-04-04 | 10.34 | $10.35 | 2996 |
| 2023-04-03 | 10.34 | $10.37 | 215910 |
| 2023-03-31 | 10.33 | $10.36 | 700 |
| 2023-03-30 | 10.33 | $10.35 | — |
| 2023-03-29 | 10.33 | $10.35 | 100 |
| 2023-03-28 | 10.33 | $10.36 | 685302 |
| 2023-03-27 | 10.32 | $10.33 | 665500 |
| 2023-03-24 | 10.32 | $10.33 | 40602 |
| 2023-03-23 | 10.32 | $10.33 | 7001 |
| 2023-03-22 | 10.32 | $10.32 | 10822 |
| 2023-03-21 | 10.32 | $10.33 | 1.2M |
| 2023-03-20 | 10.32 | $10.31 | 5865 |
| 2023-03-17 | 10.32 | $10.33 | 102 |
| 2023-03-16 | 10.32 | $10.32 | 474216 |
| 2023-03-15 | 10.31 | $10.32 | 66750 |
| 2023-03-14 | 10.31 | $10.33 | 109331 |
| 2023-03-13 | 10.31 | $10.32 | 6875 |
| 2023-03-10 | 10.31 | $10.32 | 143303 |
| 2023-03-09 | 10.30 | $10.32 | 16750 |
| 2023-03-08 | 10.30 | $10.32 | 58973 |
| 2023-03-07 | 10.30 | $10.32 | 120382 |
| 2023-03-06 | 10.29 | $10.39 | 100 |
| 2023-03-03 | 10.28 | $10.32 | — |
| 2023-03-02 | 10.27 | $10.32 | 338395 |
| 2023-03-01 | 10.27 | $10.28 | 52758 |
| 2023-02-28 | 10.27 | $10.29 | 273301 |
| 2023-02-27 | 10.26 | $10.29 | 651074 |
| 2023-02-24 | 10.26 | $10.28 | 165875 |
| 2023-02-23 | 10.25 | $10.28 | 992357 |
| 2023-02-22 | 10.25 | $10.27 | 2908 |
| 2023-02-21 | 10.25 | $10.27 | 728059 |
| 2023-02-17 | 10.24 | $10.27 | 303630 |
| 2023-02-16 | 10.24 | $10.26 | — |
| 2023-02-15 | 10.24 | $10.26 | 10897 |
| 2023-02-14 | 10.23 | $10.30 | 286235 |
| 2023-02-13 | 10.22 | $10.23 | 1414 |
| 2023-02-10 | 10.22 | $10.24 | 1 |
| 2023-02-09 | 10.22 | $10.24 | 51854 |
| 2023-02-08 | 10.22 | $10.24 | 125900 |
| 2023-02-07 | 10.21 | $10.22 | 2850 |
| 2023-02-06 | 10.21 | $10.22 | 1.3M |
| 2023-02-03 | 10.21 | $10.22 | — |
| 2023-02-02 | 10.21 | $10.22 | 28040 |
| 2023-02-01 | 10.21 | $10.22 | 14281 |
| 2023-01-31 | 10.20 | $10.22 | 7240 |
| 2023-01-30 | 10.20 | $10.23 | 58963 |
| 2023-01-27 | 10.20 | $10.23 | 56546 |
| 2023-01-26 | 10.19 | $10.23 | 427350 |
| 2023-01-25 | 10.18 | $10.21 | 55521 |
| 2023-01-24 | 10.18 | $10.20 | 5 |
| 2023-01-23 | 10.18 | $10.20 | 8230 |
| 2023-01-20 | 10.17 | $10.19 | — |
| 2023-01-19 | 10.17 | $10.19 | 33725 |
| 2023-01-18 | 10.17 | $10.17 | 18552 |
| 2023-01-17 | 10.16 | $10.20 | 5 |
| 2023-01-13 | 10.16 | $10.20 | — |
| 2023-01-12 | 10.15 | $10.20 | — |
| 2023-01-11 | 10.15 | $10.20 | 7482 |
| 2023-01-10 | 10.14 | $10.16 | 269419 |
| 2023-01-09 | 10.14 | $10.16 | 55109 |
| 2023-01-06 | 10.14 | $10.17 | — |
| 2023-01-05 | 10.13 | $10.17 | 1519 |
| 2023-01-04 | 10.13 | $10.14 | 22 |
| 2023-01-03 | 10.12 | $10.14 | 523 |
| 2022-12-30 | 10.12 | $10.12 | — |
| 2022-12-29 | 10.12 | $10.12 | 26 |
| 2022-12-28 | 10.12 | $10.12 | 3 |
| 2022-12-27 | 10.11 | $10.12 | — |
| 2022-12-23 | 10.11 | $10.12 | 8 |
| 2022-12-22 | 10.11 | $10.12 | 20345 |
| 2022-12-21 | 10.11 | $10.18 | 18552 |
| 2022-12-20 | 10.10 | $10.17 | 726832 |
| 2022-12-19 | 10.09 | $10.11 | 600 |
| 2022-12-16 | 10.09 | $10.11 | 2 |
| 2022-12-15 | 10.09 | $10.11 | — |
| 2022-12-14 | 10.09 | $10.11 | 2 |
| 2022-12-13 | 10.08 | $10.11 | — |
| 2022-12-12 | 10.08 | $10.11 | 92010 |
| 2022-12-09 | 10.08 | $10.08 | 510 |
| 2022-12-08 | 10.08 | $10.06 | — |
| 2022-12-07 | 10.08 | $10.06 | — |
| 2022-12-06 | 10.08 | $10.06 | — |
| 2022-12-05 | 10.08 | $10.06 | 11 |
| 2022-12-02 | 10.08 | $10.06 | 1 |
| 2022-12-01 | 10.08 | $10.06 | 5980 |
| 2022-11-30 | 10.08 | $10.11 | 191 |
| 2022-11-29 | 10.07 | $10.11 | — |
| 2022-11-28 | 10.07 | $10.11 | — |
| 2022-11-25 | 10.06 | $10.11 | — |
| 2022-11-23 | 10.06 | $10.11 | 17939 |
| 2022-11-22 | 10.05 | $10.10 | 187878 |
| 2022-11-21 | 10.04 | $10.08 | 310000 |
| 2022-11-18 | 10.03 | $10.04 | 1200 |
| 2022-11-17 | 10.03 | $10.09 | — |
| 2022-11-16 | 10.02 | $10.09 | 23846 |
| 2022-11-15 | 10.02 | $10.04 | 211 |
| 2022-11-14 | 10.01 | $10.04 | 3900 |
| 2022-11-11 | 10.01 | $10.02 | — |
| 2022-11-10 | 10.00 | $10.02 | — |
| 2022-11-09 | 10.00 | $10.02 | 125102 |
| 2022-11-08 | 9.99 | $10.03 | — |
| 2022-11-07 | 9.99 | $10.03 | 1300 |
| 2022-11-04 | 9.98 | $10.02 | — |
| 2022-11-03 | 9.98 | $10.02 | 71603 |
| 2022-11-02 | 9.97 | $10.01 | — |
| 2022-11-01 | 9.96 | $10.01 | 102100 |
| 2022-10-31 | 9.96 | $10.00 | 25000 |
| 2022-10-28 | 9.95 | $10.00 | 161400 |
| 2022-10-27 | 9.95 | $10.00 | 12100 |
| 2022-10-26 | 9.94 | $10.00 | 1200 |
| 2022-10-25 | 9.93 | $9.95 | 17 |
| 2022-10-24 | 9.93 | $9.95 | 50017 |
| 2022-10-21 | 9.93 | $9.95 | 20000 |
| 2022-10-20 | 9.93 | $9.95 | 21301 |
| 2022-10-19 | 9.92 | $9.94 | 100 |
| 2022-10-18 | 9.92 | $9.94 | 267 |
| 2022-10-17 | 9.92 | $9.94 | 567 |
| 2022-10-14 | 9.91 | $9.92 | 100 |
| 2022-10-13 | 9.91 | $9.92 | 117 |
| 2022-10-12 | 9.91 | $9.91 | — |
| 2022-10-11 | 9.91 | $9.91 | — |
| 2022-10-10 | 9.91 | $9.91 | 3 |
| 2022-10-07 | 9.91 | $9.91 | 53 |
| 2022-10-06 | 9.91 | $9.91 | — |
| 2022-10-05 | 9.91 | $9.91 | 1822 |
| 2022-10-04 | 9.91 | $9.98 | 150 |
| 2022-10-03 | 9.90 | $9.92 | 900 |
| 2022-09-30 | 9.90 | $9.90 | 2 |
| 2022-09-29 | 9.90 | $9.90 | 2 |
| 2022-09-28 | 9.90 | $9.90 | 56 |
| 2022-09-27 | 9.90 | $9.90 | 2570 |
| 2022-09-26 | 9.90 | $9.90 | 17117 |
| 2022-09-23 | 9.90 | $9.90 | 3250 |
| 2022-09-22 | 9.90 | $9.92 | 201 |
| 2022-09-21 | 9.90 | $9.90 | 703 |
| 2022-09-20 | 9.90 | $9.90 | 139623 |
| 2022-09-19 | 9.90 | $9.91 | 202 |
| 2022-09-16 | 9.90 | $9.90 | — |
| 2022-09-15 | 9.90 | $9.90 | 445002 |
| 2022-09-14 | 9.89 | $9.92 | 242 |
| 2022-09-13 | 9.89 | $9.91 | 124900 |
| 2022-09-12 | 9.89 | $9.88 | 452 |
| 2022-09-09 | 9.89 | $9.92 | 100 |
| 2022-09-08 | 9.88 | $9.87 | 524 |
| 2022-09-07 | 9.88 | $9.90 | 1 |
| 2022-09-06 | 9.88 | $9.90 | 5201 |
| 2022-09-02 | 9.88 | $9.91 | — |
| 2022-09-01 | 9.87 | $9.91 | 65903 |
| 2022-08-31 | 9.87 | $9.89 | 1503 |
| 2022-08-30 | 9.86 | $9.84 | 1550 |
| 2022-08-29 | 9.86 | $9.89 | — |
| 2022-08-26 | 9.86 | $9.89 | — |
| 2022-08-25 | 9.86 | $9.89 | 802 |
| 2022-08-24 | 9.85 | $9.88 | — |
| 2022-08-23 | 9.85 | $9.88 | 73900 |
| 2022-08-22 | 9.85 | $9.87 | 2200 |
| 2022-08-19 | 9.84 | $9.87 | 26800 |
| 2022-08-18 | 9.84 | $9.84 | 10 |
| 2022-08-17 | 9.84 | $9.84 | 250001 |
| 2022-08-16 | 9.84 | $9.84 | 4 |
| 2022-08-15 | 9.84 | $9.84 | 101 |
| 2022-08-12 | 9.84 | $9.84 | 22402 |
| 2022-08-11 | 9.84 | $9.84 | 7981 |
| 2022-08-10 | 9.84 | $9.83 | 2300 |
| 2022-08-09 | 9.84 | $9.84 | 478576 |
| 2022-08-08 | 9.84 | $9.84 | — |
| 2022-08-05 | 9.83 | $9.84 | — |
| 2022-08-04 | 9.83 | $9.84 | — |
| 2022-08-03 | 9.83 | $9.84 | 2900 |
| 2022-08-02 | 9.83 | $9.85 | — |
| 2022-08-01 | 9.83 | $9.85 | 1880 |
| 2022-07-29 | 9.82 | $9.84 | — |
| 2022-07-28 | 9.82 | $9.84 | 19 |
| 2022-07-27 | 9.82 | $9.84 | 2200 |
| 2022-07-26 | 9.81 | $9.82 | — |
| 2022-07-25 | 9.81 | $9.82 | 1 |
| 2022-07-22 | 9.81 | $9.82 | — |
| 2022-07-21 | 9.81 | $9.82 | 100 |
| 2022-07-20 | 9.81 | $9.84 | — |
| 2022-07-19 | 9.80 | $9.84 | 151 |
| 2022-07-18 | 9.80 | $9.80 | 2950 |
| 2022-07-15 | 9.80 | $9.80 | 137206 |
| 2022-07-14 | 9.80 | $9.83 | — |
| 2022-07-13 | 9.79 | $9.83 | 851 |
| 2022-07-12 | 9.79 | $9.79 | 100 |
| 2022-07-11 | 9.79 | $9.80 | 56 |
| 2022-07-08 | 9.79 | $9.80 | — |
| 2022-07-07 | 9.79 | $9.80 | 10001 |
| 2022-07-06 | 9.78 | $9.78 | — |
| 2022-07-05 | 9.78 | $9.78 | 150 |
| 2022-07-01 | 9.79 | $9.78 | — |
| 2022-06-30 | 9.79 | $9.78 | 14471 |
| 2022-06-29 | 9.79 | $9.80 | 3205 |
| 2022-06-28 | 9.78 | $9.78 | — |
| 2022-06-27 | 9.79 | $9.78 | 2 |
| 2022-06-24 | 9.79 | $9.78 | — |
| 2022-06-23 | 9.79 | $9.78 | — |
| 2022-06-22 | 9.79 | $9.78 | 150 |
| 2022-06-21 | 9.79 | $9.79 | — |
| 2022-06-17 | 9.79 | $9.79 | 149587 |
| 2022-06-16 | 9.79 | $9.79 | 128036 |
| 2022-06-15 | 9.79 | $9.80 | 10100 |
| 2022-06-14 | 9.79 | $9.80 | — |
| 2022-06-13 | 9.79 | $9.80 | 555 |
| 2022-06-10 | 9.79 | $9.78 | 27550 |
| 2022-06-09 | 9.79 | $9.77 | — |
| 2022-06-08 | 9.79 | $9.77 | 2 |
| 2022-06-07 | 9.79 | $9.77 | 15721 |
| 2022-06-06 | 9.80 | $9.78 | 338 |
| 2022-06-03 | 9.80 | $9.79 | 50 |
| 2022-06-02 | 9.80 | $9.79 | 465500 |
| 2022-06-01 | 9.80 | $9.79 | 6200 |
| 2022-05-31 | 9.80 | $9.82 | — |
| 2022-05-27 | 9.80 | $9.82 | — |
| 2022-05-26 | 9.80 | $9.82 | — |
| 2022-05-25 | 9.80 | $9.82 | 4550 |
| 2022-05-24 | 9.80 | $9.79 | 7153 |
| 2022-05-23 | 9.80 | $9.82 | 42 |
| 2022-05-20 | 9.80 | $9.82 | 58080 |
| 2022-05-19 | 9.79 | $9.76 | 7775 |
| 2022-05-18 | 9.80 | $9.75 | 117623 |
| 2022-05-17 | 9.80 | $9.78 | 20000 |
| 2022-05-16 | 9.81 | $9.77 | 900 |
| 2022-05-13 | 9.81 | $9.78 | — |
| 2022-05-12 | 9.82 | $9.78 | 102 |
| 2022-05-11 | 9.82 | $9.83 | 1 |
| 2022-05-10 | 9.82 | $9.83 | 45460 |
| 2022-05-09 | 9.82 | $9.81 | 5329 |
| 2022-05-06 | 9.82 | $9.81 | 14336 |
| 2022-05-05 | 9.82 | $9.81 | 754217 |
| 2022-05-04 | 9.82 | $9.81 | 2011 |
| 2022-05-03 | 9.82 | $9.81 | — |
| 2022-05-02 | 9.82 | $9.81 | 19011 |
| 2022-04-29 | 9.82 | $9.83 | — |
| 2022-04-28 | 9.82 | $9.83 | 757 |
| 2022-04-27 | 9.81 | $9.82 | — |
| 2022-04-26 | 9.81 | $9.82 | — |
| 2022-04-25 | 9.81 | $9.82 | 384 |
| 2022-04-22 | 9.81 | $9.86 | 5528 |
| 2022-04-21 | 9.80 | $9.83 | 235 |
| 2022-04-20 | 9.80 | $9.83 | 572 |
| 2022-04-19 | 9.79 | $9.80 | — |
| 2022-04-18 | 9.79 | $9.80 | — |
| 2022-04-14 | 9.79 | $9.80 | 6928 |
| 2022-04-13 | 9.79 | $9.80 | 5000 |
| 2022-04-12 | 9.78 | $9.80 | — |
| 2022-04-11 | 9.78 | $9.80 | — |
| 2022-04-08 | 9.78 | $9.80 | 18000 |
| 2022-04-07 | 9.77 | $9.83 | 7000 |
| 2022-04-06 | 9.77 | $9.80 | 78052 |
| 2022-04-05 | 9.76 | $9.80 | 20200 |
| 2022-04-04 | 9.76 | $9.76 | 1 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.65
2025-02-18
Close Price
$11.61
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.76
Average
10.61
Maximum
11.85
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-02-18 | 11.65 | $11.61 | — |
| 2025-02-14 | 11.66 | $11.61 | 1000 |
| 2025-02-13 | 11.66 | $12.00 | 1780 |
| 2025-02-12 | 11.58 | $11.60 | — |
| 2025-02-11 | 11.58 | $11.60 | — |
| 2025-02-10 | 11.57 | $11.60 | — |
| 2025-02-07 | 11.56 | $11.60 | — |
| 2025-02-06 | 11.55 | $11.60 | — |
| 2025-02-05 | 11.54 | $11.60 | — |
| 2025-02-04 | 11.53 | $11.60 | — |
| 2025-02-03 | 11.51 | $11.60 | — |
| 2025-01-31 | 11.49 | $11.60 | 402 |
| 2025-01-30 | 11.47 | $11.60 | 140 |
| 2025-01-29 | 11.45 | $11.33 | — |
| 2025-01-28 | 11.48 | $11.33 | — |
| 2025-01-27 | 11.51 | $11.33 | 1200 |
| 2025-01-24 | 11.55 | $11.15 | — |
| 2025-01-23 | 11.63 | $11.15 | — |
| 2025-01-22 | 11.73 | $11.15 | 2293 |
| 2025-01-21 | 11.84 | $11.69 | 4192 |
| 2025-01-17 | 11.85 | $12.00 | 520 |
| 2025-01-16 | 11.80 | $11.85 | 1712 |
| 2025-01-15 | 11.78 | $12.10 | 2208 |
| 2025-01-14 | 11.69 | $11.75 | 733 |
| 2025-01-13 | 11.67 | $11.91 | 4400 |
| 2025-01-10 | 11.60 | $11.62 | 2500 |
| 2025-01-08 | 11.59 | $11.75 | 6018 |
| 2025-01-07 | 11.55 | $11.60 | 5400 |
| 2025-01-06 | 11.53 | $11.55 | 200 |
| 2025-01-03 | 11.52 | $11.55 | — |
| 2025-01-02 | 11.50 | $11.55 | 2505 |
| 2024-12-31 | 11.49 | $11.50 | — |
| 2024-12-30 | 11.48 | $11.50 | 3800 |
| 2024-12-27 | 11.47 | $11.46 | 2303 |
| 2024-12-26 | 11.47 | $11.49 | — |
| 2024-12-24 | 11.46 | $11.49 | — |
| 2024-12-23 | 11.44 | $11.49 | — |
| 2024-12-20 | 11.43 | $11.49 | — |
| 2024-12-19 | 11.41 | $11.49 | 928 |
| 2024-12-18 | 11.39 | $11.46 | — |
| 2024-12-17 | 11.38 | $11.46 | 500 |
| 2024-12-16 | 11.36 | $11.35 | — |
| 2024-12-13 | 11.36 | $11.35 | — |
| 2024-12-12 | 11.36 | $11.35 | — |
| 2024-12-11 | 11.36 | $11.35 | — |
| 2024-12-10 | 11.36 | $11.35 | — |
| 2024-12-09 | 11.36 | $11.35 | — |
| 2024-12-06 | 11.36 | $11.35 | — |
| 2024-12-05 | 11.36 | $11.35 | — |
| 2024-12-04 | 11.36 | $11.35 | — |
| 2024-12-03 | 11.36 | $11.35 | — |
| 2024-12-02 | 11.36 | $11.35 | — |
| 2024-11-29 | 11.36 | $11.35 | — |
| 2024-11-27 | 11.36 | $11.35 | — |
| 2024-11-26 | 11.36 | $11.35 | — |
| 2024-11-25 | 11.35 | $11.35 | — |
| 2024-11-22 | 11.35 | $11.35 | — |
| 2024-11-21 | 11.35 | $11.35 | — |
| 2024-11-20 | 11.35 | $11.35 | — |
| 2024-11-19 | 11.35 | $11.35 | — |
| 2024-11-18 | 11.34 | $11.35 | — |
| 2024-11-15 | 11.34 | $11.35 | — |
| 2024-11-14 | 11.34 | $11.35 | — |
| 2024-11-13 | 11.33 | $11.35 | — |
| 2024-11-12 | 11.33 | $11.35 | — |
| 2024-11-11 | 11.32 | $11.35 | — |
| 2024-11-08 | 11.31 | $11.35 | — |
| 2024-11-07 | 11.30 | $11.35 | — |
| 2024-11-06 | 11.29 | $11.35 | 10242 |
| 2024-11-05 | 11.28 | $11.32 | 803 |
| 2024-11-04 | 11.28 | $11.28 | 16600 |
| 2024-11-01 | 11.28 | $11.29 | — |
| 2024-10-31 | 11.27 | $11.29 | — |
| 2024-10-30 | 11.27 | $11.29 | — |
| 2024-10-29 | 11.27 | $11.29 | 7900 |
| 2024-10-28 | 11.26 | $11.27 | — |
| 2024-10-25 | 11.26 | $11.27 | — |
| 2024-10-24 | 11.27 | $11.27 | — |
| 2024-10-23 | 11.27 | $11.27 | — |
| 2024-10-22 | 11.27 | $11.27 | — |
| 2024-10-21 | 11.27 | $11.27 | — |
| 2024-10-18 | 11.27 | $11.27 | — |
| 2024-10-17 | 11.27 | $11.27 | — |
| 2024-10-16 | 11.27 | $11.27 | — |
| 2024-10-15 | 11.28 | $11.27 | — |
| 2024-10-14 | 11.28 | $11.27 | — |
| 2024-10-11 | 11.29 | $11.27 | — |
| 2024-10-10 | 11.29 | $11.27 | — |
| 2024-10-09 | 11.30 | $11.27 | 201 |
| 2024-10-08 | 11.30 | $11.25 | — |
| 2024-10-07 | 11.31 | $11.25 | — |
| 2024-10-04 | 11.33 | $11.25 | — |
| 2024-10-03 | 11.34 | $11.25 | — |
| 2024-10-02 | 11.36 | $11.25 | 720 |
| 2024-10-01 | 11.38 | $11.40 | — |
| 2024-09-30 | 11.38 | $11.40 | — |
| 2024-09-27 | 11.37 | $11.40 | — |
| 2024-09-26 | 11.36 | $11.40 | 1105 |
| 2024-09-25 | 11.35 | $11.34 | 2536 |
| 2024-09-24 | 11.35 | $11.39 | — |
| 2024-09-23 | 11.34 | $11.39 | — |
| 2024-09-20 | 11.33 | $11.39 | 4300 |
| 2024-09-19 | 11.31 | $11.34 | 2320 |
| 2024-09-18 | 11.30 | $11.30 | 400 |
| 2024-09-17 | 11.30 | $11.28 | 1 |
| 2024-09-16 | 11.31 | $11.28 | — |
| 2024-09-13 | 11.31 | $11.28 | — |
| 2024-09-12 | 11.32 | $11.28 | 605 |
| 2024-09-11 | 11.33 | $11.34 | — |
| 2024-09-10 | 11.32 | $11.34 | 301 |
| 2024-09-09 | 11.32 | $11.34 | 441 |
| 2024-09-06 | 11.31 | $11.34 | — |
| 2024-09-05 | 11.31 | $11.34 | 1900 |
| 2024-09-04 | 11.30 | $11.30 | 3020 |
| 2024-09-03 | 11.30 | $11.30 | 6300 |
| 2024-08-30 | 11.29 | $11.28 | — |
| 2024-08-29 | 11.30 | $11.28 | — |
| 2024-08-28 | 11.30 | $11.28 | 2 |
| 2024-08-27 | 11.30 | $11.28 | — |
| 2024-08-26 | 11.31 | $11.28 | 3500 |
| 2024-08-23 | 11.31 | $11.31 | — |
| 2024-08-22 | 11.31 | $11.31 | 3600 |
| 2024-08-21 | 11.31 | $11.28 | 10500 |
| 2024-08-20 | 11.31 | $11.25 | — |
| 2024-08-19 | 11.32 | $11.25 | 17031 |
| 2024-08-16 | 11.34 | $11.33 | 400 |
| 2024-08-15 | 11.34 | $11.31 | 5700 |
| 2024-08-14 | 11.34 | $11.35 | 19100 |
| 2024-08-13 | 11.33 | $11.35 | 6500 |
| 2024-08-12 | 11.32 | $11.35 | 8300 |
| 2024-08-09 | 11.31 | $11.34 | 200 |
| 2024-08-08 | 11.30 | $11.32 | 5300 |
| 2024-08-07 | 11.30 | $11.27 | — |
| 2024-08-06 | 11.30 | $11.27 | 300 |
| 2024-08-05 | 11.30 | $11.27 | 110 |
| 2024-08-02 | 11.31 | $11.30 | 9121 |
| 2024-08-01 | 11.31 | $11.28 | 1000 |
| 2024-07-31 | 11.31 | $11.29 | 200 |
| 2024-07-30 | 11.31 | $11.27 | 110 |
| 2024-07-29 | 11.31 | $11.30 | — |
| 2024-07-26 | 11.31 | $11.30 | — |
| 2024-07-25 | 11.30 | $11.30 | — |
| 2024-07-24 | 11.30 | $11.30 | — |
| 2024-07-23 | 11.29 | $11.30 | — |
| 2024-07-22 | 11.29 | $11.30 | 25539 |
| 2024-07-18 | 11.28 | $11.28 | 18 |
| 2024-07-16 | 11.28 | $11.27 | 9079 |
| 2024-07-15 | 11.27 | $11.28 | 956 |
| 2024-07-12 | 11.26 | $11.28 | 455 |
| 2024-07-11 | 11.26 | $11.27 | 80544 |
| 2024-07-10 | 11.25 | $11.27 | 479 |
| 2024-07-05 | 11.24 | $11.24 | 114 |
| 2024-07-02 | 11.24 | $11.24 | 28263 |
| 2024-07-01 | 11.23 | $11.23 | 100383 |
| 2024-06-28 | 11.23 | $11.24 | 100 |
| 2024-06-26 | 11.22 | $11.24 | 25002 |
| 2024-06-24 | 11.21 | $11.21 | 25964 |
| 2024-06-21 | 11.21 | $11.21 | 101 |
| 2024-06-12 | 11.21 | $11.20 | 137 |
| 2024-06-11 | 11.20 | $11.22 | 2233 |
| 2024-06-07 | 11.20 | $11.20 | 208 |
| 2024-06-06 | 11.19 | $11.19 | 122733 |
| 2024-06-05 | 11.19 | $11.19 | 6022 |
| 2024-06-04 | 11.19 | $11.22 | 2624 |
| 2024-06-03 | 11.18 | $11.19 | 7304 |
| 2024-05-31 | 11.17 | $11.18 | 1005 |
| 2024-05-30 | 11.16 | $11.18 | 3400 |
| 2024-05-28 | 11.16 | $11.16 | 5000 |
| 2024-05-24 | 11.15 | $11.15 | 100 |
| 2024-05-23 | 11.15 | $11.14 | 108 |
| 2024-05-22 | 11.15 | $11.14 | 103 |
| 2024-05-20 | 11.15 | $11.11 | 5002 |
| 2024-05-16 | 11.15 | $11.14 | 103 |
| 2024-05-15 | 11.15 | $11.14 | 305 |
| 2024-05-14 | 11.15 | $11.13 | 6594 |
| 2024-05-13 | 11.15 | $11.12 | 33537 |
| 2024-05-09 | 11.15 | $11.13 | 10 |
| 2024-05-06 | 11.15 | $11.13 | 4730 |
| 2024-05-03 | 11.15 | $11.14 | 1038 |
| 2024-04-30 | 11.15 | $11.14 | 7152 |
| 2024-04-29 | 11.15 | $11.15 | 8558 |
| 2024-04-26 | 11.14 | $11.14 | 221302 |
| 2024-04-25 | 11.14 | $11.13 | 11183 |
| 2024-04-24 | 11.14 | $11.13 | 7326 |
| 2024-04-23 | 11.13 | $11.14 | 2000 |
| 2024-04-19 | 11.12 | $11.14 | 283 |
| 2024-04-17 | 11.12 | $11.13 | 107871 |
| 2024-04-16 | 11.11 | $11.14 | 1.1M |
| 2024-04-15 | 11.10 | $11.13 | 58688 |
| 2024-04-12 | 11.08 | $11.10 | 3757 |
| 2024-04-11 | 11.08 | $11.10 | 242536 |
| 2024-04-10 | 11.07 | $11.08 | 123870 |
| 2024-04-09 | 11.06 | $11.06 | 8414 |
| 2024-04-08 | 11.06 | $11.09 | 29951 |
| 2024-04-04 | 11.05 | $11.08 | 346 |
| 2024-04-03 | 11.04 | $11.04 | 109 |
| 2024-04-02 | 11.03 | $11.01 | 1221 |
| 2024-03-28 | 11.04 | $11.04 | 2865 |
| 2024-03-27 | 11.03 | $11.05 | 228193 |
| 2024-03-26 | 11.02 | $11.02 | 49871 |
| 2024-03-25 | 11.02 | $11.06 | 123484 |
| 2024-03-22 | 11.01 | $11.02 | 1802 |
| 2024-03-20 | 11.01 | $11.02 | 4590 |
| 2024-03-19 | 11.00 | $11.01 | 28850 |
| 2024-03-15 | 11.00 | $10.99 | 3 |
| 2024-03-14 | 11.00 | $10.99 | 55801 |
| 2024-03-12 | 10.99 | $10.99 | 31412 |
| 2024-03-11 | 10.99 | $10.99 | 1004 |
| 2024-03-06 | 10.99 | $10.98 | 10019 |
| 2024-03-04 | 10.99 | $10.99 | 511 |
| 2024-02-28 | 10.99 | $11.00 | 1651 |
| 2024-02-27 | 10.98 | $11.01 | 6200 |
| 2024-02-26 | 10.98 | $11.01 | 147 |
| 2024-02-23 | 10.97 | $10.99 | 6103 |
| 2024-02-22 | 10.96 | $10.96 | 21574 |
| 2024-02-21 | 10.96 | $10.95 | 12000 |
| 2024-02-20 | 10.96 | $10.95 | 57825 |
| 2024-02-16 | 10.96 | $10.95 | — |
| 2024-02-15 | 10.96 | $10.95 | 1457 |
| 2024-02-14 | 10.96 | $10.92 | 500 |
| 2024-02-13 | 10.96 | $10.92 | 1358 |
| 2024-02-12 | 10.97 | $10.96 | 679 |
| 2024-02-09 | 10.97 | $10.96 | 602435 |
| 2024-02-08 | 10.97 | $10.98 | 102407 |
| 2024-02-07 | 10.97 | $10.96 | 4800 |
| 2024-02-06 | 10.96 | $10.96 | — |
| 2024-02-05 | 10.96 | $10.96 | 1376 |
| 2024-02-02 | 10.96 | $10.95 | 678 |
| 2024-02-01 | 10.96 | $10.95 | — |
| 2024-01-31 | 10.95 | $10.95 | — |
| 2024-01-30 | 10.95 | $10.95 | 24609 |
| 2024-01-29 | 10.95 | $10.97 | 1465 |
| 2024-01-26 | 10.94 | $10.92 | 595 |
| 2024-01-25 | 10.94 | $10.98 | 1156 |
| 2024-01-24 | 10.93 | $10.97 | 8425 |
| 2024-01-23 | 10.92 | $10.95 | 2778 |
| 2024-01-22 | 10.91 | $10.90 | — |
| 2024-01-19 | 10.91 | $10.90 | — |
| 2024-01-18 | 10.91 | $10.90 | — |
| 2024-01-17 | 10.91 | $10.90 | — |
| 2024-01-16 | 10.91 | $10.90 | — |
| 2024-01-12 | 10.91 | $10.90 | — |
| 2024-01-11 | 10.90 | $10.90 | — |
| 2024-01-10 | 10.90 | $10.90 | — |
| 2024-01-09 | 10.90 | $10.90 | — |
| 2024-01-08 | 10.90 | $10.90 | 167932 |
| 2024-01-05 | 10.89 | $10.89 | — |
| 2024-01-04 | 10.89 | $10.89 | 1384 |
| 2024-01-03 | 10.89 | $10.89 | 1000 |
| 2024-01-02 | 10.89 | $10.89 | — |
| 2023-12-29 | 10.88 | $10.89 | — |
| 2023-12-28 | 10.88 | $10.89 | 3286 |
| 2023-12-27 | 10.88 | $10.88 | — |
| 2023-12-26 | 10.87 | $10.88 | 150000 |
| 2023-12-22 | 10.87 | $10.88 | 75017 |
| 2023-12-21 | 10.86 | $10.85 | — |
| 2023-12-20 | 10.86 | $10.85 | — |
| 2023-12-19 | 10.86 | $10.85 | — |
| 2023-12-18 | 10.86 | $10.85 | 1450 |
| 2023-12-15 | 10.86 | $10.85 | 375593 |
| 2023-12-14 | 10.86 | $10.87 | 104 |
| 2023-12-13 | 10.86 | $10.86 | 100 |
| 2023-12-12 | 10.85 | $10.86 | 102 |
| 2023-12-11 | 10.85 | $10.86 | 9286 |
| 2023-12-08 | 10.84 | $10.83 | — |
| 2023-12-07 | 10.84 | $10.83 | — |
| 2023-12-06 | 10.84 | $10.83 | — |
| 2023-12-05 | 10.84 | $10.83 | — |
| 2023-12-04 | 10.84 | $10.83 | 5798 |
| 2023-12-01 | 10.84 | $10.83 | — |
| 2023-11-30 | 10.84 | $10.83 | 17027 |
| 2023-11-29 | 10.84 | $10.83 | — |
| 2023-11-28 | 10.84 | $10.83 | 1248 |
| 2023-11-27 | 10.83 | $10.84 | 3053 |
| 2023-11-24 | 10.83 | $10.83 | — |
| 2023-11-22 | 10.83 | $10.83 | 416 |
| 2023-11-21 | 10.82 | $10.83 | 80693 |
| 2023-11-20 | 10.82 | $10.81 | — |
| 2023-11-17 | 10.81 | $10.81 | 683 |
| 2023-11-16 | 10.81 | $10.81 | 2030 |
| 2023-11-15 | 10.81 | $10.82 | 568093 |
| 2023-11-14 | 10.80 | $10.82 | 6476 |
| 2023-11-13 | 10.79 | $10.79 | 3724 |
| 2023-11-10 | 10.79 | $10.78 | — |
| 2023-11-09 | 10.79 | $10.78 | — |
| 2023-11-08 | 10.79 | $10.78 | — |
| 2023-11-07 | 10.79 | $10.78 | — |
| 2023-11-06 | 10.79 | $10.78 | — |
| 2023-11-03 | 10.78 | $10.78 | 948 |
| 2023-11-02 | 10.78 | $10.76 | — |
| 2023-11-01 | 10.78 | $10.76 | 99838 |
| 2023-10-31 | 10.78 | $10.79 | — |
| 2023-10-30 | 10.77 | $10.79 | 134 |
| 2023-10-27 | 10.77 | $10.77 | 300 |
| 2023-10-26 | 10.76 | $10.77 | 145325 |
| 2023-10-25 | 10.75 | $10.79 | 12823 |
| 2023-10-24 | 10.74 | $10.78 | 147080 |
| 2023-10-23 | 10.73 | $10.74 | — |
| 2023-10-20 | 10.73 | $10.74 | 3061 |
| 2023-10-19 | 10.72 | $10.71 | 101 |
| 2023-10-18 | 10.72 | $10.72 | 100 |
| 2023-10-17 | 10.72 | $10.71 | 101 |
| 2023-10-16 | 10.72 | $10.72 | 100 |
| 2023-10-13 | 10.72 | $10.69 | 125 |
| 2023-10-12 | 10.72 | $10.71 | 101 |
| 2023-10-11 | 10.72 | $10.70 | 212 |
| 2023-10-10 | 10.72 | $10.71 | — |
| 2023-10-09 | 10.71 | $10.71 | 200 |
| 2023-10-06 | 10.71 | $10.71 | — |
| 2023-10-05 | 10.71 | $10.71 | — |
| 2023-10-04 | 10.70 | $10.71 | — |
| 2023-10-03 | 10.70 | $10.71 | 2580 |
| 2023-10-02 | 10.69 | $10.70 | 746 |
| 2023-09-29 | 10.69 | $10.70 | — |
| 2023-09-28 | 10.68 | $10.70 | — |
| 2023-09-27 | 10.67 | $10.70 | 6100 |
| 2023-09-26 | 10.67 | $10.70 | 6058 |
| 2023-09-25 | 10.66 | $10.65 | — |
| 2023-09-22 | 10.66 | $10.65 | 200 |
| 2023-09-21 | 10.65 | $10.66 | 103 |
| 2023-09-20 | 10.65 | $10.65 | 100 |
| 2023-09-19 | 10.65 | $10.65 | 1073 |
| 2023-09-18 | 10.64 | $10.65 | 12845 |
| 2023-09-15 | 10.64 | $10.64 | — |
| 2023-09-14 | 10.64 | $10.64 | 2890 |
| 2023-09-13 | 10.64 | $10.63 | — |
| 2023-09-12 | 10.64 | $10.63 | — |
| 2023-09-11 | 10.63 | $10.63 | — |
| 2023-09-08 | 10.63 | $10.63 | — |
| 2023-09-07 | 10.63 | $10.63 | — |
| 2023-09-06 | 10.63 | $10.63 | 101 |
| 2023-09-05 | 10.63 | $10.62 | — |
| 2023-09-01 | 10.62 | $10.62 | 10319 |
| 2023-08-31 | 10.62 | $10.64 | 22468 |
| 2023-08-30 | 10.62 | $10.63 | 100 |
| 2023-08-29 | 10.61 | $10.60 | — |
| 2023-08-28 | 10.61 | $10.60 | 3400 |
| 2023-08-25 | 10.61 | $10.61 | 3109 |
| 2023-08-24 | 10.61 | $10.60 | — |
| 2023-08-23 | 10.60 | $10.60 | — |
| 2023-08-22 | 10.60 | $10.60 | 282 |
| 2023-08-21 | 10.60 | $10.60 | 162 |
| 2023-08-18 | 10.60 | $10.58 | 2410 |
| 2023-08-17 | 10.60 | $10.58 | 2375 |
| 2023-08-16 | 10.60 | $10.60 | 226 |
| 2023-08-15 | 10.60 | $10.58 | — |
| 2023-08-14 | 10.60 | $10.58 | — |
| 2023-08-11 | 10.60 | $10.58 | 725 |
| 2023-08-10 | 10.60 | $10.59 | 25125 |
| 2023-08-09 | 10.59 | $10.58 | 118 |
| 2023-08-08 | 10.59 | $10.61 | — |
| 2023-08-07 | 10.59 | $10.61 | — |
| 2023-08-04 | 10.58 | $10.61 | 112258 |
| 2023-08-03 | 10.57 | $10.55 | 1794 |
| 2023-08-02 | 10.57 | $10.55 | 3277 |
| 2023-08-01 | 10.57 | $10.58 | — |
| 2023-07-31 | 10.56 | $10.58 | 822 |
| 2023-07-28 | 10.55 | $10.58 | 25612 |
| 2023-07-27 | 10.54 | $10.56 | 24028 |
| 2023-07-26 | 10.54 | $10.60 | 25438 |
| 2023-07-25 | 10.52 | $10.56 | 6219 |
| 2023-07-24 | 10.51 | $10.50 | — |
| 2023-07-21 | 10.51 | $10.50 | — |
| 2023-07-20 | 10.51 | $10.50 | 24596 |
| 2023-07-19 | 10.51 | $10.51 | — |
| 2023-07-18 | 10.51 | $10.51 | 53606 |
| 2023-07-17 | 10.51 | $10.50 | 29835 |
| 2023-07-14 | 10.51 | $10.55 | 4593 |
| 2023-07-13 | 10.50 | $10.49 | 47134 |
| 2023-07-12 | 10.50 | $10.49 | 33054 |
| 2023-07-11 | 10.51 | $10.51 | 58533 |
| 2023-07-10 | 10.50 | $10.49 | 50300 |
| 2023-07-07 | 10.50 | $10.49 | 52999 |
| 2023-07-06 | 10.50 | $10.51 | 24202 |
| 2023-07-05 | 10.50 | $10.50 | 101 |
| 2023-07-03 | 10.50 | $10.50 | 1165 |
| 2023-06-30 | 10.49 | $10.49 | 502544 |
| 2023-06-29 | 10.49 | $10.49 | 350558 |
| 2023-06-28 | 10.49 | $10.49 | 466038 |
| 2023-06-27 | 10.49 | $10.49 | 255002 |
| 2023-06-26 | 10.49 | $10.48 | 604 |
| 2023-06-23 | 10.49 | $10.48 | — |
| 2023-06-22 | 10.49 | $10.48 | 101313 |
| 2023-06-21 | 10.48 | $10.48 | 96754 |
| 2023-06-20 | 10.48 | $10.48 | 13084 |
| 2023-06-16 | 10.48 | $10.48 | 109693 |
| 2023-06-15 | 10.48 | $10.47 | — |
| 2023-06-14 | 10.48 | $10.47 | 3491 |
| 2023-06-13 | 10.47 | $10.47 | 423 |
| 2023-06-12 | 10.47 | $10.46 | 6268 |
| 2023-06-09 | 10.47 | $10.47 | — |
| 2023-06-08 | 10.47 | $10.47 | 49643 |
| 2023-06-07 | 10.47 | $10.46 | — |
| 2023-06-06 | 10.47 | $10.46 | 505 |
| 2023-06-05 | 10.46 | $10.47 | 215762 |
| 2023-06-02 | 10.46 | $10.46 | 100 |
| 2023-06-01 | 10.46 | $10.47 | 38010 |
| 2023-05-31 | 10.45 | $10.47 | 63700 |
| 2023-05-30 | 10.44 | $10.46 | 100 |
| 2023-05-26 | 10.44 | $10.46 | 10423 |
| 2023-05-25 | 10.43 | $10.46 | 493 |
| 2023-05-24 | 10.42 | $10.45 | 410654 |
| 2023-05-23 | 10.42 | $10.41 | 14927 |
| 2023-05-22 | 10.42 | $10.41 | 333801 |
| 2023-05-19 | 10.42 | $10.41 | 15500 |
| 2023-05-18 | 10.42 | $10.41 | — |
| 2023-05-17 | 10.41 | $10.41 | 10000 |
| 2023-05-16 | 10.41 | $10.40 | — |
| 2023-05-15 | 10.41 | $10.40 | 16378 |
| 2023-05-12 | 10.41 | $10.40 | 4552 |
| 2023-05-11 | 10.42 | $10.40 | 27784 |
| 2023-05-10 | 10.42 | $10.40 | 50473 |
| 2023-05-09 | 10.42 | $10.43 | 5268 |
| 2023-05-08 | 10.41 | $10.40 | 3851 |
| 2023-05-05 | 10.41 | $10.42 | 1799 |
| 2023-05-04 | 10.40 | $10.41 | 1109 |
| 2023-05-03 | 10.40 | $10.39 | 100 |
| 2023-05-02 | 10.40 | $10.39 | 132 |
| 2023-05-01 | 10.40 | $10.42 | — |
| 2023-04-28 | 10.39 | $10.42 | 6439 |
| 2023-04-27 | 10.38 | $10.40 | — |
| 2023-04-26 | 10.38 | $10.40 | 100 |
| 2023-04-25 | 10.37 | $10.38 | 2715 |
| 2023-04-24 | 10.37 | $10.37 | 7049 |
| 2023-04-21 | 10.37 | $10.37 | 1315 |
| 2023-04-20 | 10.36 | $10.37 | 922 |
| 2023-04-19 | 10.36 | $10.37 | 139951 |
| 2023-04-18 | 10.36 | $10.36 | 1375 |
| 2023-04-17 | 10.35 | $10.35 | 600 |
| 2023-04-14 | 10.35 | $10.34 | 2239 |
| 2023-04-13 | 10.35 | $10.34 | 3135 |
| 2023-04-12 | 10.35 | $10.34 | — |
| 2023-04-11 | 10.36 | $10.34 | 7895 |
| 2023-04-10 | 10.36 | $10.34 | 300 |
| 2023-04-06 | 10.36 | $10.34 | 4129 |
| 2023-04-05 | 10.36 | $10.35 | 600 |
| 2023-04-04 | 10.36 | $10.35 | 2996 |
| 2023-04-03 | 10.36 | $10.37 | 215910 |
| 2023-03-31 | 10.35 | $10.36 | 700 |
| 2023-03-30 | 10.35 | $10.35 | — |
| 2023-03-29 | 10.35 | $10.35 | 100 |
| 2023-03-28 | 10.34 | $10.36 | 685302 |
| 2023-03-27 | 10.34 | $10.33 | 665500 |
| 2023-03-24 | 10.34 | $10.33 | 40602 |
| 2023-03-23 | 10.34 | $10.33 | 7001 |
| 2023-03-22 | 10.34 | $10.32 | 10822 |
| 2023-03-21 | 10.34 | $10.33 | 1.2M |
| 2023-03-20 | 10.33 | $10.31 | 5865 |
| 2023-03-17 | 10.34 | $10.33 | 102 |
| 2023-03-16 | 10.33 | $10.32 | 474216 |
| 2023-03-15 | 10.34 | $10.32 | 66750 |
| 2023-03-14 | 10.34 | $10.33 | 109331 |
| 2023-03-13 | 10.33 | $10.32 | 6875 |
| 2023-03-10 | 10.33 | $10.32 | 143303 |
| 2023-03-09 | 10.33 | $10.32 | 16750 |
| 2023-03-08 | 10.33 | $10.32 | 58973 |
| 2023-03-07 | 10.33 | $10.32 | 120382 |
| 2023-03-06 | 10.32 | $10.39 | 100 |
| 2023-03-03 | 10.31 | $10.32 | — |
| 2023-03-02 | 10.30 | $10.32 | 338395 |
| 2023-03-01 | 10.29 | $10.28 | 52758 |
| 2023-02-28 | 10.29 | $10.29 | 273301 |
| 2023-02-27 | 10.29 | $10.29 | 651074 |
| 2023-02-24 | 10.28 | $10.28 | 165875 |
| 2023-02-23 | 10.28 | $10.28 | 992357 |
| 2023-02-22 | 10.27 | $10.27 | 2908 |
| 2023-02-21 | 10.27 | $10.27 | 728059 |
| 2023-02-17 | 10.27 | $10.27 | 303630 |
| 2023-02-16 | 10.26 | $10.26 | — |
| 2023-02-15 | 10.26 | $10.26 | 10897 |
| 2023-02-14 | 10.26 | $10.30 | 286235 |
| 2023-02-13 | 10.24 | $10.23 | 1414 |
| 2023-02-10 | 10.24 | $10.24 | 1 |
| 2023-02-09 | 10.24 | $10.24 | 51854 |
| 2023-02-08 | 10.24 | $10.24 | 125900 |
| 2023-02-07 | 10.23 | $10.22 | 2850 |
| 2023-02-06 | 10.23 | $10.22 | 1.3M |
| 2023-02-03 | 10.23 | $10.22 | — |
| 2023-02-02 | 10.23 | $10.22 | 28040 |
| 2023-02-01 | 10.23 | $10.22 | 14281 |
| 2023-01-31 | 10.23 | $10.22 | 7240 |
| 2023-01-30 | 10.23 | $10.23 | 58963 |
| 2023-01-27 | 10.22 | $10.23 | 56546 |
| 2023-01-26 | 10.21 | $10.23 | 427350 |
| 2023-01-25 | 10.21 | $10.21 | 55521 |
| 2023-01-24 | 10.20 | $10.20 | 5 |
| 2023-01-23 | 10.20 | $10.20 | 8230 |
| 2023-01-20 | 10.20 | $10.19 | — |
| 2023-01-19 | 10.19 | $10.19 | 33725 |
| 2023-01-18 | 10.19 | $10.17 | 18552 |
| 2023-01-17 | 10.19 | $10.20 | 5 |
| 2023-01-13 | 10.19 | $10.20 | — |
| 2023-01-12 | 10.18 | $10.20 | — |
| 2023-01-11 | 10.17 | $10.20 | 7482 |
| 2023-01-10 | 10.16 | $10.16 | 269419 |
| 2023-01-09 | 10.16 | $10.16 | 55109 |
| 2023-01-06 | 10.16 | $10.17 | — |
| 2023-01-05 | 10.15 | $10.17 | 1519 |
| 2023-01-04 | 10.14 | $10.14 | 22 |
| 2023-01-03 | 10.14 | $10.14 | 523 |
| 2022-12-30 | 10.14 | $10.12 | — |
| 2022-12-29 | 10.14 | $10.12 | 26 |
| 2022-12-28 | 10.14 | $10.12 | 3 |
| 2022-12-27 | 10.14 | $10.12 | — |
| 2022-12-23 | 10.14 | $10.12 | 8 |
| 2022-12-22 | 10.14 | $10.12 | 20345 |
| 2022-12-21 | 10.14 | $10.18 | 18552 |
| 2022-12-20 | 10.13 | $10.17 | 726832 |
| 2022-12-19 | 10.11 | $10.11 | 600 |
| 2022-12-16 | 10.11 | $10.11 | 2 |
| 2022-12-15 | 10.11 | $10.11 | — |
| 2022-12-14 | 10.10 | $10.11 | 2 |
| 2022-12-13 | 10.10 | $10.11 | — |
| 2022-12-12 | 10.10 | $10.11 | 92010 |
| 2022-12-09 | 10.09 | $10.08 | 510 |
| 2022-12-08 | 10.09 | $10.06 | — |
| 2022-12-07 | 10.09 | $10.06 | — |
| 2022-12-06 | 10.09 | $10.06 | — |
| 2022-12-05 | 10.10 | $10.06 | 11 |
| 2022-12-02 | 10.10 | $10.06 | 1 |
| 2022-12-01 | 10.11 | $10.06 | 5980 |
| 2022-11-30 | 10.11 | $10.11 | 191 |
| 2022-11-29 | 10.11 | $10.11 | — |
| 2022-11-28 | 10.10 | $10.11 | — |
| 2022-11-25 | 10.10 | $10.11 | — |
| 2022-11-23 | 10.09 | $10.11 | 17939 |
| 2022-11-22 | 10.08 | $10.10 | 187878 |
| 2022-11-21 | 10.07 | $10.08 | 310000 |
| 2022-11-18 | 10.06 | $10.04 | 1200 |
| 2022-11-17 | 10.06 | $10.09 | — |
| 2022-11-16 | 10.05 | $10.09 | 23846 |
| 2022-11-15 | 10.04 | $10.04 | 211 |
| 2022-11-14 | 10.03 | $10.04 | 3900 |
| 2022-11-11 | 10.03 | $10.02 | — |
| 2022-11-10 | 10.03 | $10.02 | — |
| 2022-11-09 | 10.02 | $10.02 | 125102 |
| 2022-11-08 | 10.02 | $10.03 | — |
| 2022-11-07 | 10.02 | $10.03 | 1300 |
| 2022-11-04 | 10.01 | $10.02 | — |
| 2022-11-03 | 10.00 | $10.02 | 71603 |
| 2022-11-02 | 9.99 | $10.01 | — |
| 2022-11-01 | 9.99 | $10.01 | 102100 |
| 2022-10-31 | 9.98 | $10.00 | 25000 |
| 2022-10-28 | 9.97 | $10.00 | 161400 |
| 2022-10-27 | 9.97 | $10.00 | 12100 |
| 2022-10-26 | 9.96 | $10.00 | 1200 |
| 2022-10-25 | 9.95 | $9.95 | 17 |
| 2022-10-24 | 9.94 | $9.95 | 50017 |
| 2022-10-21 | 9.94 | $9.95 | 20000 |
| 2022-10-20 | 9.94 | $9.95 | 21301 |
| 2022-10-19 | 9.93 | $9.94 | 100 |
| 2022-10-18 | 9.93 | $9.94 | 267 |
| 2022-10-17 | 9.93 | $9.94 | 567 |
| 2022-10-14 | 9.92 | $9.92 | 100 |
| 2022-10-13 | 9.92 | $9.92 | 117 |
| 2022-10-12 | 9.92 | $9.91 | — |
| 2022-10-11 | 9.92 | $9.91 | — |
| 2022-10-10 | 9.92 | $9.91 | 3 |
| 2022-10-07 | 9.92 | $9.91 | 53 |
| 2022-10-06 | 9.92 | $9.91 | — |
| 2022-10-05 | 9.92 | $9.91 | 1822 |
| 2022-10-04 | 9.93 | $9.98 | 150 |
| 2022-10-03 | 9.91 | $9.92 | 900 |
| 2022-09-30 | 9.91 | $9.90 | 2 |
| 2022-09-29 | 9.91 | $9.90 | 2 |
| 2022-09-28 | 9.91 | $9.90 | 56 |
| 2022-09-27 | 9.91 | $9.90 | 2570 |
| 2022-09-26 | 9.91 | $9.90 | 17117 |
| 2022-09-23 | 9.91 | $9.90 | 3250 |
| 2022-09-22 | 9.91 | $9.92 | 201 |
| 2022-09-21 | 9.91 | $9.90 | 703 |
| 2022-09-20 | 9.91 | $9.90 | 139623 |
| 2022-09-19 | 9.91 | $9.91 | 202 |
| 2022-09-16 | 9.91 | $9.90 | — |
| 2022-09-15 | 9.91 | $9.90 | 445002 |
| 2022-09-14 | 9.91 | $9.92 | 242 |
| 2022-09-13 | 9.90 | $9.91 | 124900 |
| 2022-09-12 | 9.90 | $9.88 | 452 |
| 2022-09-09 | 9.90 | $9.92 | 100 |
| 2022-09-08 | 9.90 | $9.87 | 524 |
| 2022-09-07 | 9.90 | $9.90 | 1 |
| 2022-09-06 | 9.90 | $9.90 | 5201 |
| 2022-09-02 | 9.89 | $9.91 | — |
| 2022-09-01 | 9.89 | $9.91 | 65903 |
| 2022-08-31 | 9.88 | $9.89 | 1503 |
| 2022-08-30 | 9.88 | $9.84 | 1550 |
| 2022-08-29 | 9.88 | $9.89 | — |
| 2022-08-26 | 9.88 | $9.89 | — |
| 2022-08-25 | 9.87 | $9.89 | 802 |
| 2022-08-24 | 9.87 | $9.88 | — |
| 2022-08-23 | 9.86 | $9.88 | 73900 |
| 2022-08-22 | 9.86 | $9.87 | 2200 |
| 2022-08-19 | 9.85 | $9.87 | 26800 |
| 2022-08-18 | 9.85 | $9.84 | 10 |
| 2022-08-17 | 9.85 | $9.84 | 250001 |
| 2022-08-16 | 9.85 | $9.84 | 4 |
| 2022-08-15 | 9.84 | $9.84 | 101 |
| 2022-08-12 | 9.84 | $9.84 | 22402 |
| 2022-08-11 | 9.84 | $9.84 | 7981 |
| 2022-08-10 | 9.84 | $9.83 | 2300 |
| 2022-08-09 | 9.85 | $9.84 | 478576 |
| 2022-08-08 | 9.84 | $9.84 | — |
| 2022-08-05 | 9.84 | $9.84 | — |
| 2022-08-04 | 9.84 | $9.84 | — |
| 2022-08-03 | 9.84 | $9.84 | 2900 |
| 2022-08-02 | 9.84 | $9.85 | — |
| 2022-08-01 | 9.84 | $9.85 | 1880 |
| 2022-07-29 | 9.83 | $9.84 | — |
| 2022-07-28 | 9.83 | $9.84 | 19 |
| 2022-07-27 | 9.83 | $9.84 | 2200 |
| 2022-07-26 | 9.82 | $9.82 | — |
| 2022-07-25 | 9.82 | $9.82 | 1 |
| 2022-07-22 | 9.82 | $9.82 | — |
| 2022-07-21 | 9.82 | $9.82 | 100 |
| 2022-07-20 | 9.82 | $9.84 | — |
| 2022-07-19 | 9.81 | $9.84 | 151 |
| 2022-07-18 | 9.80 | $9.80 | 2950 |
| 2022-07-15 | 9.80 | $9.80 | 137206 |
| 2022-07-14 | 9.80 | $9.83 | — |
| 2022-07-13 | 9.80 | $9.83 | 851 |
| 2022-07-12 | 9.79 | $9.79 | 100 |
| 2022-07-11 | 9.79 | $9.80 | 56 |
| 2022-07-08 | 9.79 | $9.80 | — |
| 2022-07-07 | 9.78 | $9.80 | 10001 |
| 2022-07-06 | 9.78 | $9.78 | — |
| 2022-07-05 | 9.78 | $9.78 | 150 |
| 2022-07-01 | 9.78 | $9.78 | — |
| 2022-06-30 | 9.78 | $9.78 | 14471 |
| 2022-06-29 | 9.78 | $9.80 | 3205 |
| 2022-06-28 | 9.78 | $9.78 | — |
| 2022-06-27 | 9.78 | $9.78 | 2 |
| 2022-06-24 | 9.78 | $9.78 | — |
| 2022-06-23 | 9.79 | $9.78 | — |
| 2022-06-22 | 9.79 | $9.78 | 150 |
| 2022-06-21 | 9.79 | $9.79 | — |
| 2022-06-17 | 9.79 | $9.79 | 149587 |
| 2022-06-16 | 9.79 | $9.79 | 128036 |
| 2022-06-15 | 9.79 | $9.80 | 10100 |
| 2022-06-14 | 9.79 | $9.80 | — |
| 2022-06-13 | 9.79 | $9.80 | 555 |
| 2022-06-10 | 9.78 | $9.78 | 27550 |
| 2022-06-09 | 9.78 | $9.77 | — |
| 2022-06-08 | 9.79 | $9.77 | 2 |
| 2022-06-07 | 9.79 | $9.77 | 15721 |
| 2022-06-06 | 9.80 | $9.78 | 338 |
| 2022-06-03 | 9.80 | $9.79 | 50 |
| 2022-06-02 | 9.80 | $9.79 | 465500 |
| 2022-06-01 | 9.81 | $9.79 | 6200 |
| 2022-05-31 | 9.81 | $9.82 | — |
| 2022-05-27 | 9.81 | $9.82 | — |
| 2022-05-26 | 9.80 | $9.82 | — |
| 2022-05-25 | 9.80 | $9.82 | 4550 |
| 2022-05-24 | 9.80 | $9.79 | 7153 |
| 2022-05-23 | 9.80 | $9.82 | 42 |
| 2022-05-20 | 9.79 | $9.82 | 58080 |
| 2022-05-19 | 9.79 | $9.76 | 7775 |
| 2022-05-18 | 9.79 | $9.75 | 117623 |
| 2022-05-17 | 9.80 | $9.78 | 20000 |
| 2022-05-16 | 9.81 | $9.77 | 900 |
| 2022-05-13 | 9.81 | $9.78 | — |
| 2022-05-12 | 9.82 | $9.78 | 102 |
| 2022-05-11 | 9.83 | $9.83 | 1 |
| 2022-05-10 | 9.83 | $9.83 | 45460 |
| 2022-05-09 | 9.82 | $9.81 | 5329 |
| 2022-05-06 | 9.82 | $9.81 | 14336 |
| 2022-05-05 | 9.83 | $9.81 | 754217 |
| 2022-05-04 | 9.83 | $9.81 | 2011 |
| 2022-05-03 | 9.83 | $9.81 | — |
| 2022-05-02 | 9.83 | $9.81 | 19011 |
| 2022-04-29 | 9.83 | $9.83 | — |
| 2022-04-28 | 9.83 | $9.83 | 757 |
| 2022-04-27 | 9.83 | $9.82 | — |
| 2022-04-26 | 9.83 | $9.82 | — |
| 2022-04-25 | 9.83 | $9.82 | 384 |
| 2022-04-22 | 9.83 | $9.86 | 5528 |
| 2022-04-21 | 9.82 | $9.83 | 235 |
| 2022-04-20 | 9.81 | $9.83 | 572 |
| 2022-04-19 | 9.80 | $9.80 | — |
| 2022-04-18 | 9.80 | $9.80 | — |
| 2022-04-14 | 9.80 | $9.80 | 6928 |
| 2022-04-13 | 9.80 | $9.80 | 5000 |
| 2022-04-12 | 9.80 | $9.80 | — |
| 2022-04-11 | 9.79 | $9.80 | — |
| 2022-04-08 | 9.79 | $9.80 | 18000 |
| 2022-04-07 | 9.79 | $9.83 | 7000 |
| 2022-04-06 | 9.78 | $9.80 | 78052 |
| 2022-04-05 | 9.77 | $9.80 | 20200 |
| 2022-04-04 | 9.76 | $9.76 | 1 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.67
2025-02-18
Close Price
$11.61
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.77
Average
10.61
Maximum
11.94
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-02-18 | 11.67 | $11.61 | — |
| 2025-02-14 | 11.68 | $11.61 | 1000 |
| 2025-02-13 | 11.69 | $12.00 | 1780 |
| 2025-02-12 | 11.58 | $11.60 | — |
| 2025-02-11 | 11.57 | $11.60 | — |
| 2025-02-10 | 11.56 | $11.60 | — |
| 2025-02-07 | 11.55 | $11.60 | — |
| 2025-02-06 | 11.54 | $11.60 | — |
| 2025-02-05 | 11.52 | $11.60 | — |
| 2025-02-04 | 11.49 | $11.60 | — |
| 2025-02-03 | 11.47 | $11.60 | — |
| 2025-01-31 | 11.44 | $11.60 | 402 |
| 2025-01-30 | 11.40 | $11.60 | 140 |
| 2025-01-29 | 11.35 | $11.33 | — |
| 2025-01-28 | 11.38 | $11.33 | — |
| 2025-01-27 | 11.42 | $11.33 | 1200 |
| 2025-01-24 | 11.47 | $11.15 | — |
| 2025-01-23 | 11.59 | $11.15 | — |
| 2025-01-22 | 11.73 | $11.15 | 2293 |
| 2025-01-21 | 11.90 | $11.69 | 4192 |
| 2025-01-17 | 11.94 | $12.00 | 520 |
| 2025-01-16 | 11.88 | $11.85 | 1712 |
| 2025-01-15 | 11.86 | $12.10 | 2208 |
| 2025-01-14 | 11.75 | $11.75 | 733 |
| 2025-01-13 | 11.72 | $11.91 | 4400 |
| 2025-01-10 | 11.64 | $11.62 | 2500 |
| 2025-01-08 | 11.63 | $11.75 | 6018 |
| 2025-01-07 | 11.57 | $11.60 | 5400 |
| 2025-01-06 | 11.55 | $11.55 | 200 |
| 2025-01-03 | 11.54 | $11.55 | — |
| 2025-01-02 | 11.53 | $11.55 | 2505 |
| 2024-12-31 | 11.51 | $11.50 | — |
| 2024-12-30 | 11.50 | $11.50 | 3800 |
| 2024-12-27 | 11.49 | $11.46 | 2303 |
| 2024-12-26 | 11.49 | $11.49 | — |
| 2024-12-24 | 11.48 | $11.49 | — |
| 2024-12-23 | 11.47 | $11.49 | — |
| 2024-12-20 | 11.45 | $11.49 | — |
| 2024-12-19 | 11.43 | $11.49 | 928 |
| 2024-12-18 | 11.40 | $11.46 | — |
| 2024-12-17 | 11.38 | $11.46 | 500 |
| 2024-12-16 | 11.35 | $11.35 | — |
| 2024-12-13 | 11.35 | $11.35 | — |
| 2024-12-12 | 11.35 | $11.35 | — |
| 2024-12-11 | 11.36 | $11.35 | — |
| 2024-12-10 | 11.36 | $11.35 | — |
| 2024-12-09 | 11.36 | $11.35 | — |
| 2024-12-06 | 11.36 | $11.35 | — |
| 2024-12-05 | 11.36 | $11.35 | — |
| 2024-12-04 | 11.36 | $11.35 | — |
| 2024-12-03 | 11.36 | $11.35 | — |
| 2024-12-02 | 11.36 | $11.35 | — |
| 2024-11-29 | 11.36 | $11.35 | — |
| 2024-11-27 | 11.36 | $11.35 | — |
| 2024-11-26 | 11.36 | $11.35 | — |
| 2024-11-25 | 11.36 | $11.35 | — |
| 2024-11-22 | 11.36 | $11.35 | — |
| 2024-11-21 | 11.36 | $11.35 | — |
| 2024-11-20 | 11.36 | $11.35 | — |
| 2024-11-19 | 11.36 | $11.35 | — |
| 2024-11-18 | 11.36 | $11.35 | — |
| 2024-11-15 | 11.36 | $11.35 | — |
| 2024-11-14 | 11.35 | $11.35 | — |
| 2024-11-13 | 11.35 | $11.35 | — |
| 2024-11-12 | 11.34 | $11.35 | — |
| 2024-11-11 | 11.34 | $11.35 | — |
| 2024-11-08 | 11.33 | $11.35 | — |
| 2024-11-07 | 11.32 | $11.35 | — |
| 2024-11-06 | 11.30 | $11.35 | 10242 |
| 2024-11-05 | 11.29 | $11.32 | 803 |
| 2024-11-04 | 11.28 | $11.28 | 16600 |
| 2024-11-01 | 11.28 | $11.29 | — |
| 2024-10-31 | 11.27 | $11.29 | — |
| 2024-10-30 | 11.27 | $11.29 | — |
| 2024-10-29 | 11.26 | $11.29 | 7900 |
| 2024-10-28 | 11.26 | $11.27 | — |
| 2024-10-25 | 11.26 | $11.27 | — |
| 2024-10-24 | 11.26 | $11.27 | — |
| 2024-10-23 | 11.26 | $11.27 | — |
| 2024-10-22 | 11.26 | $11.27 | — |
| 2024-10-21 | 11.26 | $11.27 | — |
| 2024-10-18 | 11.26 | $11.27 | — |
| 2024-10-17 | 11.26 | $11.27 | — |
| 2024-10-16 | 11.26 | $11.27 | — |
| 2024-10-15 | 11.26 | $11.27 | — |
| 2024-10-14 | 11.26 | $11.27 | — |
| 2024-10-11 | 11.26 | $11.27 | — |
| 2024-10-10 | 11.27 | $11.27 | — |
| 2024-10-09 | 11.27 | $11.27 | 201 |
| 2024-10-08 | 11.28 | $11.25 | — |
| 2024-10-07 | 11.30 | $11.25 | — |
| 2024-10-04 | 11.31 | $11.25 | — |
| 2024-10-03 | 11.34 | $11.25 | — |
| 2024-10-02 | 11.36 | $11.25 | 720 |
| 2024-10-01 | 11.40 | $11.40 | — |
| 2024-09-30 | 11.39 | $11.40 | — |
| 2024-09-27 | 11.38 | $11.40 | — |
| 2024-09-26 | 11.37 | $11.40 | 1105 |
| 2024-09-25 | 11.36 | $11.34 | 2536 |
| 2024-09-24 | 11.36 | $11.39 | — |
| 2024-09-23 | 11.34 | $11.39 | — |
| 2024-09-20 | 11.33 | $11.39 | 4300 |
| 2024-09-19 | 11.31 | $11.34 | 2320 |
| 2024-09-18 | 11.29 | $11.30 | 400 |
| 2024-09-17 | 11.29 | $11.28 | 1 |
| 2024-09-16 | 11.30 | $11.28 | — |
| 2024-09-13 | 11.31 | $11.28 | — |
| 2024-09-12 | 11.32 | $11.28 | 605 |
| 2024-09-11 | 11.33 | $11.34 | — |
| 2024-09-10 | 11.32 | $11.34 | 301 |
| 2024-09-09 | 11.32 | $11.34 | 441 |
| 2024-09-06 | 11.31 | $11.34 | — |
| 2024-09-05 | 11.30 | $11.34 | 1900 |
| 2024-09-04 | 11.29 | $11.30 | 3020 |
| 2024-09-03 | 11.28 | $11.30 | 6300 |
| 2024-08-30 | 11.28 | $11.28 | — |
| 2024-08-29 | 11.28 | $11.28 | — |
| 2024-08-28 | 11.28 | $11.28 | 2 |
| 2024-08-27 | 11.29 | $11.28 | — |
| 2024-08-26 | 11.29 | $11.28 | 3500 |
| 2024-08-23 | 11.30 | $11.31 | — |
| 2024-08-22 | 11.30 | $11.31 | 3600 |
| 2024-08-21 | 11.29 | $11.28 | 10500 |
| 2024-08-20 | 11.30 | $11.25 | — |
| 2024-08-19 | 11.32 | $11.25 | 17031 |
| 2024-08-16 | 11.34 | $11.33 | 400 |
| 2024-08-15 | 11.33 | $11.31 | 5700 |
| 2024-08-14 | 11.34 | $11.35 | 19100 |
| 2024-08-13 | 11.33 | $11.35 | 6500 |
| 2024-08-12 | 11.32 | $11.35 | 8300 |
| 2024-08-09 | 11.31 | $11.34 | 200 |
| 2024-08-08 | 11.29 | $11.32 | 5300 |
| 2024-08-07 | 11.29 | $11.27 | — |
| 2024-08-06 | 11.29 | $11.27 | 300 |
| 2024-08-05 | 11.30 | $11.27 | 110 |
| 2024-08-02 | 11.30 | $11.30 | 9121 |
| 2024-08-01 | 11.30 | $11.28 | 1000 |
| 2024-07-31 | 11.30 | $11.29 | 200 |
| 2024-07-30 | 11.30 | $11.27 | 110 |
| 2024-07-29 | 11.31 | $11.30 | — |
| 2024-07-26 | 11.31 | $11.30 | — |
| 2024-07-25 | 11.31 | $11.30 | — |
| 2024-07-24 | 11.30 | $11.30 | — |
| 2024-07-23 | 11.30 | $11.30 | — |
| 2024-07-22 | 11.29 | $11.30 | 25539 |
| 2024-07-18 | 11.28 | $11.28 | 18 |
| 2024-07-16 | 11.28 | $11.27 | 9079 |
| 2024-07-15 | 11.28 | $11.28 | 956 |
| 2024-07-12 | 11.27 | $11.28 | 455 |
| 2024-07-11 | 11.26 | $11.27 | 80544 |
| 2024-07-10 | 11.25 | $11.27 | 479 |
| 2024-07-05 | 11.24 | $11.24 | 114 |
| 2024-07-02 | 11.24 | $11.24 | 28263 |
| 2024-07-01 | 11.23 | $11.23 | 100383 |
| 2024-06-28 | 11.23 | $11.24 | 100 |
| 2024-06-26 | 11.22 | $11.24 | 25002 |
| 2024-06-24 | 11.21 | $11.21 | 25964 |
| 2024-06-21 | 11.21 | $11.21 | 101 |
| 2024-06-12 | 11.21 | $11.20 | 137 |
| 2024-06-11 | 11.21 | $11.22 | 2233 |
| 2024-06-07 | 11.20 | $11.20 | 208 |
| 2024-06-06 | 11.19 | $11.19 | 122733 |
| 2024-06-05 | 11.19 | $11.19 | 6022 |
| 2024-06-04 | 11.19 | $11.22 | 2624 |
| 2024-06-03 | 11.17 | $11.19 | 7304 |
| 2024-05-31 | 11.16 | $11.18 | 1005 |
| 2024-05-30 | 11.16 | $11.18 | 3400 |
| 2024-05-28 | 11.15 | $11.16 | 5000 |
| 2024-05-24 | 11.14 | $11.15 | 100 |
| 2024-05-23 | 11.14 | $11.14 | 108 |
| 2024-05-22 | 11.14 | $11.14 | 103 |
| 2024-05-20 | 11.14 | $11.11 | 5002 |
| 2024-05-16 | 11.15 | $11.14 | 103 |
| 2024-05-15 | 11.15 | $11.14 | 305 |
| 2024-05-14 | 11.14 | $11.13 | 6594 |
| 2024-05-13 | 11.15 | $11.12 | 33537 |
| 2024-05-09 | 11.15 | $11.13 | 10 |
| 2024-05-06 | 11.15 | $11.13 | 4730 |
| 2024-05-03 | 11.16 | $11.14 | 1038 |
| 2024-04-30 | 11.16 | $11.14 | 7152 |
| 2024-04-29 | 11.16 | $11.15 | 8558 |
| 2024-04-26 | 11.15 | $11.14 | 221302 |
| 2024-04-25 | 11.15 | $11.13 | 11183 |
| 2024-04-24 | 11.15 | $11.13 | 7326 |
| 2024-04-23 | 11.15 | $11.14 | 2000 |
| 2024-04-19 | 11.14 | $11.14 | 283 |
| 2024-04-17 | 11.13 | $11.13 | 107871 |
| 2024-04-16 | 11.12 | $11.14 | 1.1M |
| 2024-04-15 | 11.11 | $11.13 | 58688 |
| 2024-04-12 | 11.09 | $11.10 | 3757 |
| 2024-04-11 | 11.09 | $11.10 | 242536 |
| 2024-04-10 | 11.08 | $11.08 | 123870 |
| 2024-04-09 | 11.07 | $11.06 | 8414 |
| 2024-04-08 | 11.07 | $11.09 | 29951 |
| 2024-04-04 | 11.05 | $11.08 | 346 |
| 2024-04-03 | 11.04 | $11.04 | 109 |
| 2024-04-02 | 11.04 | $11.01 | 1221 |
| 2024-03-28 | 11.04 | $11.04 | 2865 |
| 2024-03-27 | 11.04 | $11.05 | 228193 |
| 2024-03-26 | 11.03 | $11.02 | 49871 |
| 2024-03-25 | 11.03 | $11.06 | 123484 |
| 2024-03-22 | 11.01 | $11.02 | 1802 |
| 2024-03-20 | 11.01 | $11.02 | 4590 |
| 2024-03-19 | 11.00 | $11.01 | 28850 |
| 2024-03-15 | 11.00 | $10.99 | 3 |
| 2024-03-14 | 11.00 | $10.99 | 55801 |
| 2024-03-12 | 10.99 | $10.99 | 31412 |
| 2024-03-11 | 10.99 | $10.99 | 1004 |
| 2024-03-06 | 10.99 | $10.98 | 10019 |
| 2024-03-04 | 10.99 | $10.99 | 511 |
| 2024-02-28 | 10.99 | $11.00 | 1651 |
| 2024-02-27 | 10.99 | $11.01 | 6200 |
| 2024-02-26 | 10.98 | $11.01 | 147 |
| 2024-02-23 | 10.96 | $10.99 | 6103 |
| 2024-02-22 | 10.95 | $10.96 | 21574 |
| 2024-02-21 | 10.95 | $10.95 | 12000 |
| 2024-02-20 | 10.95 | $10.95 | 57825 |
| 2024-02-16 | 10.95 | $10.95 | — |
| 2024-02-15 | 10.95 | $10.95 | 1457 |
| 2024-02-14 | 10.95 | $10.92 | 500 |
| 2024-02-13 | 10.96 | $10.92 | 1358 |
| 2024-02-12 | 10.97 | $10.96 | 679 |
| 2024-02-09 | 10.97 | $10.96 | 602435 |
| 2024-02-08 | 10.97 | $10.98 | 102407 |
| 2024-02-07 | 10.97 | $10.96 | 4800 |
| 2024-02-06 | 10.96 | $10.96 | — |
| 2024-02-05 | 10.96 | $10.96 | 1376 |
| 2024-02-02 | 10.96 | $10.95 | 678 |
| 2024-02-01 | 10.96 | $10.95 | — |
| 2024-01-31 | 10.96 | $10.95 | — |
| 2024-01-30 | 10.96 | $10.95 | 24609 |
| 2024-01-29 | 10.95 | $10.97 | 1465 |
| 2024-01-26 | 10.94 | $10.92 | 595 |
| 2024-01-25 | 10.95 | $10.98 | 1156 |
| 2024-01-24 | 10.93 | $10.97 | 8425 |
| 2024-01-23 | 10.92 | $10.95 | 2778 |
| 2024-01-22 | 10.91 | $10.90 | — |
| 2024-01-19 | 10.91 | $10.90 | — |
| 2024-01-18 | 10.91 | $10.90 | — |
| 2024-01-17 | 10.91 | $10.90 | — |
| 2024-01-16 | 10.91 | $10.90 | — |
| 2024-01-12 | 10.90 | $10.90 | — |
| 2024-01-11 | 10.90 | $10.90 | — |
| 2024-01-10 | 10.90 | $10.90 | — |
| 2024-01-09 | 10.90 | $10.90 | — |
| 2024-01-08 | 10.90 | $10.90 | 167932 |
| 2024-01-05 | 10.89 | $10.89 | — |
| 2024-01-04 | 10.89 | $10.89 | 1384 |
| 2024-01-03 | 10.89 | $10.89 | 1000 |
| 2024-01-02 | 10.89 | $10.89 | — |
| 2023-12-29 | 10.88 | $10.89 | — |
| 2023-12-28 | 10.88 | $10.89 | 3286 |
| 2023-12-27 | 10.87 | $10.88 | — |
| 2023-12-26 | 10.87 | $10.88 | 150000 |
| 2023-12-22 | 10.86 | $10.88 | 75017 |
| 2023-12-21 | 10.86 | $10.85 | — |
| 2023-12-20 | 10.86 | $10.85 | — |
| 2023-12-19 | 10.86 | $10.85 | — |
| 2023-12-18 | 10.86 | $10.85 | 1450 |
| 2023-12-15 | 10.86 | $10.85 | 375593 |
| 2023-12-14 | 10.86 | $10.87 | 104 |
| 2023-12-13 | 10.85 | $10.86 | 100 |
| 2023-12-12 | 10.85 | $10.86 | 102 |
| 2023-12-11 | 10.84 | $10.86 | 9286 |
| 2023-12-08 | 10.84 | $10.83 | — |
| 2023-12-07 | 10.84 | $10.83 | — |
| 2023-12-06 | 10.84 | $10.83 | — |
| 2023-12-05 | 10.84 | $10.83 | — |
| 2023-12-04 | 10.84 | $10.83 | 5798 |
| 2023-12-01 | 10.84 | $10.83 | — |
| 2023-11-30 | 10.84 | $10.83 | 17027 |
| 2023-11-29 | 10.84 | $10.83 | — |
| 2023-11-28 | 10.84 | $10.83 | 1248 |
| 2023-11-27 | 10.84 | $10.84 | 3053 |
| 2023-11-24 | 10.83 | $10.83 | — |
| 2023-11-22 | 10.83 | $10.83 | 416 |
| 2023-11-21 | 10.82 | $10.83 | 80693 |
| 2023-11-20 | 10.82 | $10.81 | — |
| 2023-11-17 | 10.81 | $10.81 | 683 |
| 2023-11-16 | 10.81 | $10.81 | 2030 |
| 2023-11-15 | 10.81 | $10.82 | 568093 |
| 2023-11-14 | 10.80 | $10.82 | 6476 |
| 2023-11-13 | 10.79 | $10.79 | 3724 |
| 2023-11-10 | 10.79 | $10.78 | — |
| 2023-11-09 | 10.79 | $10.78 | — |
| 2023-11-08 | 10.79 | $10.78 | — |
| 2023-11-07 | 10.79 | $10.78 | — |
| 2023-11-06 | 10.79 | $10.78 | — |
| 2023-11-03 | 10.78 | $10.78 | 948 |
| 2023-11-02 | 10.78 | $10.76 | — |
| 2023-11-01 | 10.78 | $10.76 | 99838 |
| 2023-10-31 | 10.79 | $10.79 | — |
| 2023-10-30 | 10.78 | $10.79 | 134 |
| 2023-10-27 | 10.77 | $10.77 | 300 |
| 2023-10-26 | 10.77 | $10.77 | 145325 |
| 2023-10-25 | 10.76 | $10.79 | 12823 |
| 2023-10-24 | 10.75 | $10.78 | 147080 |
| 2023-10-23 | 10.73 | $10.74 | — |
| 2023-10-20 | 10.73 | $10.74 | 3061 |
| 2023-10-19 | 10.72 | $10.71 | 101 |
| 2023-10-18 | 10.72 | $10.72 | 100 |
| 2023-10-17 | 10.72 | $10.71 | 101 |
| 2023-10-16 | 10.72 | $10.72 | 100 |
| 2023-10-13 | 10.71 | $10.69 | 125 |
| 2023-10-12 | 10.72 | $10.71 | 101 |
| 2023-10-11 | 10.72 | $10.70 | 212 |
| 2023-10-10 | 10.72 | $10.71 | — |
| 2023-10-09 | 10.72 | $10.71 | 200 |
| 2023-10-06 | 10.72 | $10.71 | — |
| 2023-10-05 | 10.71 | $10.71 | — |
| 2023-10-04 | 10.71 | $10.71 | — |
| 2023-10-03 | 10.71 | $10.71 | 2580 |
| 2023-10-02 | 10.70 | $10.70 | 746 |
| 2023-09-29 | 10.69 | $10.70 | — |
| 2023-09-28 | 10.69 | $10.70 | — |
| 2023-09-27 | 10.68 | $10.70 | 6100 |
| 2023-09-26 | 10.67 | $10.70 | 6058 |
| 2023-09-25 | 10.66 | $10.65 | — |
| 2023-09-22 | 10.65 | $10.65 | 200 |
| 2023-09-21 | 10.65 | $10.66 | 103 |
| 2023-09-20 | 10.65 | $10.65 | 100 |
| 2023-09-19 | 10.65 | $10.65 | 1073 |
| 2023-09-18 | 10.64 | $10.65 | 12845 |
| 2023-09-15 | 10.64 | $10.64 | — |
| 2023-09-14 | 10.64 | $10.64 | 2890 |
| 2023-09-13 | 10.63 | $10.63 | — |
| 2023-09-12 | 10.63 | $10.63 | — |
| 2023-09-11 | 10.63 | $10.63 | — |
| 2023-09-08 | 10.63 | $10.63 | — |
| 2023-09-07 | 10.63 | $10.63 | — |
| 2023-09-06 | 10.63 | $10.63 | 101 |
| 2023-09-05 | 10.62 | $10.62 | — |
| 2023-09-01 | 10.62 | $10.62 | 10319 |
| 2023-08-31 | 10.62 | $10.64 | 22468 |
| 2023-08-30 | 10.61 | $10.63 | 100 |
| 2023-08-29 | 10.61 | $10.60 | — |
| 2023-08-28 | 10.61 | $10.60 | 3400 |
| 2023-08-25 | 10.61 | $10.61 | 3109 |
| 2023-08-24 | 10.60 | $10.60 | — |
| 2023-08-23 | 10.60 | $10.60 | — |
| 2023-08-22 | 10.60 | $10.60 | 282 |
| 2023-08-21 | 10.60 | $10.60 | 162 |
| 2023-08-18 | 10.59 | $10.58 | 2410 |
| 2023-08-17 | 10.60 | $10.58 | 2375 |
| 2023-08-16 | 10.60 | $10.60 | 226 |
| 2023-08-15 | 10.60 | $10.58 | — |
| 2023-08-14 | 10.60 | $10.58 | — |
| 2023-08-11 | 10.60 | $10.58 | 725 |
| 2023-08-10 | 10.60 | $10.59 | 25125 |
| 2023-08-09 | 10.60 | $10.58 | 118 |
| 2023-08-08 | 10.60 | $10.61 | — |
| 2023-08-07 | 10.60 | $10.61 | — |
| 2023-08-04 | 10.58 | $10.61 | 112258 |
| 2023-08-03 | 10.57 | $10.55 | 1794 |
| 2023-08-02 | 10.57 | $10.55 | 3277 |
| 2023-08-01 | 10.58 | $10.58 | — |
| 2023-07-31 | 10.57 | $10.58 | 822 |
| 2023-07-28 | 10.56 | $10.58 | 25612 |
| 2023-07-27 | 10.55 | $10.56 | 24028 |
| 2023-07-26 | 10.54 | $10.60 | 25438 |
| 2023-07-25 | 10.52 | $10.56 | 6219 |
| 2023-07-24 | 10.51 | $10.50 | — |
| 2023-07-21 | 10.51 | $10.50 | — |
| 2023-07-20 | 10.51 | $10.50 | 24596 |
| 2023-07-19 | 10.51 | $10.51 | — |
| 2023-07-18 | 10.51 | $10.51 | 53606 |
| 2023-07-17 | 10.51 | $10.50 | 29835 |
| 2023-07-14 | 10.51 | $10.55 | 4593 |
| 2023-07-13 | 10.50 | $10.49 | 47134 |
| 2023-07-12 | 10.50 | $10.49 | 33054 |
| 2023-07-11 | 10.50 | $10.51 | 58533 |
| 2023-07-10 | 10.50 | $10.49 | 50300 |
| 2023-07-07 | 10.50 | $10.49 | 52999 |
| 2023-07-06 | 10.50 | $10.51 | 24202 |
| 2023-07-05 | 10.50 | $10.50 | 101 |
| 2023-07-03 | 10.49 | $10.50 | 1165 |
| 2023-06-30 | 10.49 | $10.49 | 502544 |
| 2023-06-29 | 10.49 | $10.49 | 350558 |
| 2023-06-28 | 10.49 | $10.49 | 466038 |
| 2023-06-27 | 10.49 | $10.49 | 255002 |
| 2023-06-26 | 10.48 | $10.48 | 604 |
| 2023-06-23 | 10.48 | $10.48 | — |
| 2023-06-22 | 10.48 | $10.48 | 101313 |
| 2023-06-21 | 10.48 | $10.48 | 96754 |
| 2023-06-20 | 10.48 | $10.48 | 13084 |
| 2023-06-16 | 10.48 | $10.48 | 109693 |
| 2023-06-15 | 10.48 | $10.47 | — |
| 2023-06-14 | 10.48 | $10.47 | 3491 |
| 2023-06-13 | 10.47 | $10.47 | 423 |
| 2023-06-12 | 10.47 | $10.46 | 6268 |
| 2023-06-09 | 10.48 | $10.47 | — |
| 2023-06-08 | 10.47 | $10.47 | 49643 |
| 2023-06-07 | 10.47 | $10.46 | — |
| 2023-06-06 | 10.47 | $10.46 | 505 |
| 2023-06-05 | 10.47 | $10.47 | 215762 |
| 2023-06-02 | 10.46 | $10.46 | 100 |
| 2023-06-01 | 10.46 | $10.47 | 38010 |
| 2023-05-31 | 10.46 | $10.47 | 63700 |
| 2023-05-30 | 10.45 | $10.46 | 100 |
| 2023-05-26 | 10.44 | $10.46 | 10423 |
| 2023-05-25 | 10.43 | $10.46 | 493 |
| 2023-05-24 | 10.42 | $10.45 | 410654 |
| 2023-05-23 | 10.41 | $10.41 | 14927 |
| 2023-05-22 | 10.41 | $10.41 | 333801 |
| 2023-05-19 | 10.41 | $10.41 | 15500 |
| 2023-05-18 | 10.41 | $10.41 | — |
| 2023-05-17 | 10.41 | $10.41 | 10000 |
| 2023-05-16 | 10.41 | $10.40 | — |
| 2023-05-15 | 10.41 | $10.40 | 16378 |
| 2023-05-12 | 10.41 | $10.40 | 4552 |
| 2023-05-11 | 10.42 | $10.40 | 27784 |
| 2023-05-10 | 10.42 | $10.40 | 50473 |
| 2023-05-09 | 10.42 | $10.43 | 5268 |
| 2023-05-08 | 10.41 | $10.40 | 3851 |
| 2023-05-05 | 10.41 | $10.42 | 1799 |
| 2023-05-04 | 10.41 | $10.41 | 1109 |
| 2023-05-03 | 10.40 | $10.39 | 100 |
| 2023-05-02 | 10.40 | $10.39 | 132 |
| 2023-05-01 | 10.41 | $10.42 | — |
| 2023-04-28 | 10.40 | $10.42 | 6439 |
| 2023-04-27 | 10.39 | $10.40 | — |
| 2023-04-26 | 10.38 | $10.40 | 100 |
| 2023-04-25 | 10.37 | $10.38 | 2715 |
| 2023-04-24 | 10.37 | $10.37 | 7049 |
| 2023-04-21 | 10.36 | $10.37 | 1315 |
| 2023-04-20 | 10.36 | $10.37 | 922 |
| 2023-04-19 | 10.35 | $10.37 | 139951 |
| 2023-04-18 | 10.35 | $10.36 | 1375 |
| 2023-04-17 | 10.35 | $10.35 | 600 |
| 2023-04-14 | 10.34 | $10.34 | 2239 |
| 2023-04-13 | 10.35 | $10.34 | 3135 |
| 2023-04-12 | 10.35 | $10.34 | — |
| 2023-04-11 | 10.35 | $10.34 | 7895 |
| 2023-04-10 | 10.35 | $10.34 | 300 |
| 2023-04-06 | 10.35 | $10.34 | 4129 |
| 2023-04-05 | 10.36 | $10.35 | 600 |
| 2023-04-04 | 10.36 | $10.35 | 2996 |
| 2023-04-03 | 10.36 | $10.37 | 215910 |
| 2023-03-31 | 10.35 | $10.36 | 700 |
| 2023-03-30 | 10.35 | $10.35 | — |
| 2023-03-29 | 10.34 | $10.35 | 100 |
| 2023-03-28 | 10.34 | $10.36 | 685302 |
| 2023-03-27 | 10.33 | $10.33 | 665500 |
| 2023-03-24 | 10.33 | $10.33 | 40602 |
| 2023-03-23 | 10.33 | $10.33 | 7001 |
| 2023-03-22 | 10.33 | $10.32 | 10822 |
| 2023-03-21 | 10.33 | $10.33 | 1.2M |
| 2023-03-20 | 10.33 | $10.31 | 5865 |
| 2023-03-17 | 10.33 | $10.33 | 102 |
| 2023-03-16 | 10.33 | $10.32 | 474216 |
| 2023-03-15 | 10.33 | $10.32 | 66750 |
| 2023-03-14 | 10.34 | $10.33 | 109331 |
| 2023-03-13 | 10.34 | $10.32 | 6875 |
| 2023-03-10 | 10.34 | $10.32 | 143303 |
| 2023-03-09 | 10.34 | $10.32 | 16750 |
| 2023-03-08 | 10.34 | $10.32 | 58973 |
| 2023-03-07 | 10.33 | $10.32 | 120382 |
| 2023-03-06 | 10.33 | $10.39 | 100 |
| 2023-03-03 | 10.31 | $10.32 | — |
| 2023-03-02 | 10.30 | $10.32 | 338395 |
| 2023-03-01 | 10.29 | $10.28 | 52758 |
| 2023-02-28 | 10.29 | $10.29 | 273301 |
| 2023-02-27 | 10.29 | $10.29 | 651074 |
| 2023-02-24 | 10.28 | $10.28 | 165875 |
| 2023-02-23 | 10.28 | $10.28 | 992357 |
| 2023-02-22 | 10.27 | $10.27 | 2908 |
| 2023-02-21 | 10.27 | $10.27 | 728059 |
| 2023-02-17 | 10.27 | $10.27 | 303630 |
| 2023-02-16 | 10.26 | $10.26 | — |
| 2023-02-15 | 10.26 | $10.26 | 10897 |
| 2023-02-14 | 10.26 | $10.30 | 286235 |
| 2023-02-13 | 10.24 | $10.23 | 1414 |
| 2023-02-10 | 10.24 | $10.24 | 1 |
| 2023-02-09 | 10.24 | $10.24 | 51854 |
| 2023-02-08 | 10.23 | $10.24 | 125900 |
| 2023-02-07 | 10.23 | $10.22 | 2850 |
| 2023-02-06 | 10.23 | $10.22 | 1.3M |
| 2023-02-03 | 10.23 | $10.22 | — |
| 2023-02-02 | 10.23 | $10.22 | 28040 |
| 2023-02-01 | 10.23 | $10.22 | 14281 |
| 2023-01-31 | 10.23 | $10.22 | 7240 |
| 2023-01-30 | 10.23 | $10.23 | 58963 |
| 2023-01-27 | 10.22 | $10.23 | 56546 |
| 2023-01-26 | 10.22 | $10.23 | 427350 |
| 2023-01-25 | 10.21 | $10.21 | 55521 |
| 2023-01-24 | 10.20 | $10.20 | 5 |
| 2023-01-23 | 10.20 | $10.20 | 8230 |
| 2023-01-20 | 10.20 | $10.19 | — |
| 2023-01-19 | 10.20 | $10.19 | 33725 |
| 2023-01-18 | 10.19 | $10.17 | 18552 |
| 2023-01-17 | 10.20 | $10.20 | 5 |
| 2023-01-13 | 10.19 | $10.20 | — |
| 2023-01-12 | 10.18 | $10.20 | — |
| 2023-01-11 | 10.17 | $10.20 | 7482 |
| 2023-01-10 | 10.16 | $10.16 | 269419 |
| 2023-01-09 | 10.16 | $10.16 | 55109 |
| 2023-01-06 | 10.15 | $10.17 | — |
| 2023-01-05 | 10.15 | $10.17 | 1519 |
| 2023-01-04 | 10.14 | $10.14 | 22 |
| 2023-01-03 | 10.13 | $10.14 | 523 |
| 2022-12-30 | 10.13 | $10.12 | — |
| 2022-12-29 | 10.13 | $10.12 | 26 |
| 2022-12-28 | 10.13 | $10.12 | 3 |
| 2022-12-27 | 10.14 | $10.12 | — |
| 2022-12-23 | 10.14 | $10.12 | 8 |
| 2022-12-22 | 10.14 | $10.12 | 20345 |
| 2022-12-21 | 10.14 | $10.18 | 18552 |
| 2022-12-20 | 10.13 | $10.17 | 726832 |
| 2022-12-19 | 10.11 | $10.11 | 600 |
| 2022-12-16 | 10.11 | $10.11 | 2 |
| 2022-12-15 | 10.10 | $10.11 | — |
| 2022-12-14 | 10.10 | $10.11 | 2 |
| 2022-12-13 | 10.09 | $10.11 | — |
| 2022-12-12 | 10.09 | $10.11 | 92010 |
| 2022-12-09 | 10.08 | $10.08 | 510 |
| 2022-12-08 | 10.08 | $10.06 | — |
| 2022-12-07 | 10.08 | $10.06 | — |
| 2022-12-06 | 10.09 | $10.06 | — |
| 2022-12-05 | 10.09 | $10.06 | 11 |
| 2022-12-02 | 10.10 | $10.06 | 1 |
| 2022-12-01 | 10.11 | $10.06 | 5980 |
| 2022-11-30 | 10.12 | $10.11 | 191 |
| 2022-11-29 | 10.12 | $10.11 | — |
| 2022-11-28 | 10.11 | $10.11 | — |
| 2022-11-25 | 10.11 | $10.11 | — |
| 2022-11-23 | 10.10 | $10.11 | 17939 |
| 2022-11-22 | 10.09 | $10.10 | 187878 |
| 2022-11-21 | 10.08 | $10.08 | 310000 |
| 2022-11-18 | 10.07 | $10.04 | 1200 |
| 2022-11-17 | 10.07 | $10.09 | — |
| 2022-11-16 | 10.06 | $10.09 | 23846 |
| 2022-11-15 | 10.04 | $10.04 | 211 |
| 2022-11-14 | 10.04 | $10.04 | 3900 |
| 2022-11-11 | 10.04 | $10.02 | — |
| 2022-11-10 | 10.04 | $10.02 | — |
| 2022-11-09 | 10.03 | $10.02 | 125102 |
| 2022-11-08 | 10.03 | $10.03 | — |
| 2022-11-07 | 10.03 | $10.03 | 1300 |
| 2022-11-04 | 10.02 | $10.02 | — |
| 2022-11-03 | 10.01 | $10.02 | 71603 |
| 2022-11-02 | 10.01 | $10.01 | — |
| 2022-11-01 | 10.00 | $10.01 | 102100 |
| 2022-10-31 | 9.99 | $10.00 | 25000 |
| 2022-10-28 | 9.98 | $10.00 | 161400 |
| 2022-10-27 | 9.98 | $10.00 | 12100 |
| 2022-10-26 | 9.96 | $10.00 | 1200 |
| 2022-10-25 | 9.95 | $9.95 | 17 |
| 2022-10-24 | 9.95 | $9.95 | 50017 |
| 2022-10-21 | 9.94 | $9.95 | 20000 |
| 2022-10-20 | 9.94 | $9.95 | 21301 |
| 2022-10-19 | 9.93 | $9.94 | 100 |
| 2022-10-18 | 9.93 | $9.94 | 267 |
| 2022-10-17 | 9.92 | $9.94 | 567 |
| 2022-10-14 | 9.92 | $9.92 | 100 |
| 2022-10-13 | 9.92 | $9.92 | 117 |
| 2022-10-12 | 9.92 | $9.91 | — |
| 2022-10-11 | 9.92 | $9.91 | — |
| 2022-10-10 | 9.92 | $9.91 | 3 |
| 2022-10-07 | 9.92 | $9.91 | 53 |
| 2022-10-06 | 9.92 | $9.91 | — |
| 2022-10-05 | 9.92 | $9.91 | 1822 |
| 2022-10-04 | 9.93 | $9.98 | 150 |
| 2022-10-03 | 9.91 | $9.92 | 900 |
| 2022-09-30 | 9.90 | $9.90 | 2 |
| 2022-09-29 | 9.91 | $9.90 | 2 |
| 2022-09-28 | 9.91 | $9.90 | 56 |
| 2022-09-27 | 9.91 | $9.90 | 2570 |
| 2022-09-26 | 9.91 | $9.90 | 17117 |
| 2022-09-23 | 9.91 | $9.90 | 3250 |
| 2022-09-22 | 9.91 | $9.92 | 201 |
| 2022-09-21 | 9.91 | $9.90 | 703 |
| 2022-09-20 | 9.91 | $9.90 | 139623 |
| 2022-09-19 | 9.91 | $9.91 | 202 |
| 2022-09-16 | 9.91 | $9.90 | — |
| 2022-09-15 | 9.91 | $9.90 | 445002 |
| 2022-09-14 | 9.91 | $9.92 | 242 |
| 2022-09-13 | 9.91 | $9.91 | 124900 |
| 2022-09-12 | 9.90 | $9.88 | 452 |
| 2022-09-09 | 9.91 | $9.92 | 100 |
| 2022-09-08 | 9.90 | $9.87 | 524 |
| 2022-09-07 | 9.90 | $9.90 | 1 |
| 2022-09-06 | 9.90 | $9.90 | 5201 |
| 2022-09-02 | 9.90 | $9.91 | — |
| 2022-09-01 | 9.89 | $9.91 | 65903 |
| 2022-08-31 | 9.88 | $9.89 | 1503 |
| 2022-08-30 | 9.88 | $9.84 | 1550 |
| 2022-08-29 | 9.89 | $9.89 | — |
| 2022-08-26 | 9.88 | $9.89 | — |
| 2022-08-25 | 9.88 | $9.89 | 802 |
| 2022-08-24 | 9.87 | $9.88 | — |
| 2022-08-23 | 9.86 | $9.88 | 73900 |
| 2022-08-22 | 9.86 | $9.87 | 2200 |
| 2022-08-19 | 9.85 | $9.87 | 26800 |
| 2022-08-18 | 9.84 | $9.84 | 10 |
| 2022-08-17 | 9.84 | $9.84 | 250001 |
| 2022-08-16 | 9.84 | $9.84 | 4 |
| 2022-08-15 | 9.85 | $9.84 | 101 |
| 2022-08-12 | 9.85 | $9.84 | 22402 |
| 2022-08-11 | 9.85 | $9.84 | 7981 |
| 2022-08-10 | 9.85 | $9.83 | 2300 |
| 2022-08-09 | 9.85 | $9.84 | 478576 |
| 2022-08-08 | 9.85 | $9.84 | — |
| 2022-08-05 | 9.85 | $9.84 | — |
| 2022-08-04 | 9.85 | $9.84 | — |
| 2022-08-03 | 9.85 | $9.84 | 2900 |
| 2022-08-02 | 9.85 | $9.85 | — |
| 2022-08-01 | 9.84 | $9.85 | 1880 |
| 2022-07-29 | 9.84 | $9.84 | — |
| 2022-07-28 | 9.84 | $9.84 | 19 |
| 2022-07-27 | 9.83 | $9.84 | 2200 |
| 2022-07-26 | 9.83 | $9.82 | — |
| 2022-07-25 | 9.83 | $9.82 | 1 |
| 2022-07-22 | 9.83 | $9.82 | — |
| 2022-07-21 | 9.83 | $9.82 | 100 |
| 2022-07-20 | 9.83 | $9.84 | — |
| 2022-07-19 | 9.82 | $9.84 | 151 |
| 2022-07-18 | 9.81 | $9.80 | 2950 |
| 2022-07-15 | 9.81 | $9.80 | 137206 |
| 2022-07-14 | 9.81 | $9.83 | — |
| 2022-07-13 | 9.80 | $9.83 | 851 |
| 2022-07-12 | 9.79 | $9.79 | 100 |
| 2022-07-11 | 9.79 | $9.80 | 56 |
| 2022-07-08 | 9.79 | $9.80 | — |
| 2022-07-07 | 9.78 | $9.80 | 10001 |
| 2022-07-06 | 9.78 | $9.78 | — |
| 2022-07-05 | 9.78 | $9.78 | 150 |
| 2022-07-01 | 9.78 | $9.78 | — |
| 2022-06-30 | 9.78 | $9.78 | 14471 |
| 2022-06-29 | 9.78 | $9.80 | 3205 |
| 2022-06-28 | 9.78 | $9.78 | — |
| 2022-06-27 | 9.78 | $9.78 | 2 |
| 2022-06-24 | 9.78 | $9.78 | — |
| 2022-06-23 | 9.78 | $9.78 | — |
| 2022-06-22 | 9.78 | $9.78 | 150 |
| 2022-06-21 | 9.79 | $9.79 | — |
| 2022-06-17 | 9.79 | $9.79 | 149587 |
| 2022-06-16 | 9.79 | $9.79 | 128036 |
| 2022-06-15 | 9.79 | $9.80 | 10100 |
| 2022-06-14 | 9.78 | $9.80 | — |
| 2022-06-13 | 9.78 | $9.80 | 555 |
| 2022-06-10 | 9.77 | $9.78 | 27550 |
| 2022-06-09 | 9.78 | $9.77 | — |
| 2022-06-08 | 9.78 | $9.77 | 2 |
| 2022-06-07 | 9.79 | $9.77 | 15721 |
| 2022-06-06 | 9.79 | $9.78 | 338 |
| 2022-06-03 | 9.80 | $9.79 | 50 |
| 2022-06-02 | 9.80 | $9.79 | 465500 |
| 2022-06-01 | 9.80 | $9.79 | 6200 |
| 2022-05-31 | 9.81 | $9.82 | — |
| 2022-05-27 | 9.80 | $9.82 | — |
| 2022-05-26 | 9.80 | $9.82 | — |
| 2022-05-25 | 9.79 | $9.82 | 4550 |
| 2022-05-24 | 9.79 | $9.79 | 7153 |
| 2022-05-23 | 9.79 | $9.82 | 42 |
| 2022-05-20 | 9.78 | $9.82 | 58080 |
| 2022-05-19 | 9.77 | $9.76 | 7775 |
| 2022-05-18 | 9.78 | $9.75 | 117623 |
| 2022-05-17 | 9.79 | $9.78 | 20000 |
| 2022-05-16 | 9.79 | $9.77 | 900 |
| 2022-05-13 | 9.80 | $9.78 | — |
| 2022-05-12 | 9.81 | $9.78 | 102 |
| 2022-05-11 | 9.82 | $9.83 | 1 |
| 2022-05-10 | 9.82 | $9.83 | 45460 |
| 2022-05-09 | 9.82 | $9.81 | 5329 |
| 2022-05-06 | 9.82 | $9.81 | 14336 |
| 2022-05-05 | 9.82 | $9.81 | 754217 |
| 2022-05-04 | 9.83 | $9.81 | 2011 |
| 2022-05-03 | 9.83 | $9.81 | — |
| 2022-05-02 | 9.83 | $9.81 | 19011 |
| 2022-04-29 | 9.84 | $9.83 | — |
| 2022-04-28 | 9.84 | $9.83 | 757 |
| 2022-04-27 | 9.83 | $9.82 | — |
| 2022-04-26 | 9.84 | $9.82 | — |
| 2022-04-25 | 9.84 | $9.82 | 384 |
| 2022-04-22 | 9.84 | $9.86 | 5528 |
| 2022-04-21 | 9.82 | $9.83 | 235 |
| 2022-04-20 | 9.82 | $9.83 | 572 |
| 2022-04-19 | 9.81 | $9.80 | — |
| 2022-04-18 | 9.81 | $9.80 | — |
| 2022-04-14 | 9.81 | $9.80 | 6928 |
| 2022-04-13 | 9.81 | $9.80 | 5000 |
| 2022-04-12 | 9.81 | $9.80 | — |
| 2022-04-11 | 9.80 | $9.80 | — |
| 2022-04-08 | 9.80 | $9.80 | 18000 |
| 2022-04-07 | 9.80 | $9.83 | 7000 |
| 2022-04-06 | 9.78 | $9.80 | 78052 |
| 2022-04-05 | 9.78 | $9.80 | 20200 |
| 2022-04-04 | 9.77 | $9.76 | 1 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.51
2025-02-18
Close Price
$11.61
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
39.82
Average
63.05
Maximum
92.08
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-02-18 | 51.51 | $11.61 | — |
| 2025-02-14 | 51.51 | $11.61 | 1000 |
| 2025-02-13 | 64.72 | $12.00 | 1780 |
| 2025-02-12 | 52.97 | $11.60 | — |
| 2025-02-11 | 52.97 | $11.60 | — |
| 2025-02-10 | 52.97 | $11.60 | — |
| 2025-02-07 | 52.97 | $11.60 | — |
| 2025-02-06 | 52.97 | $11.60 | — |
| 2025-02-05 | 52.97 | $11.60 | — |
| 2025-02-04 | 52.97 | $11.60 | — |
| 2025-02-03 | 52.97 | $11.60 | — |
| 2025-01-31 | 52.97 | $11.60 | 402 |
| 2025-01-30 | 52.97 | $11.60 | 140 |
| 2025-01-29 | 45.66 | $11.33 | — |
| 2025-01-28 | 45.66 | $11.33 | — |
| 2025-01-27 | 45.66 | $11.33 | 1200 |
| 2025-01-24 | 40.35 | $11.15 | — |
| 2025-01-23 | 40.35 | $11.15 | — |
| 2025-01-22 | 40.35 | $11.15 | 2293 |
| 2025-01-21 | 53.87 | $11.69 | 4192 |
| 2025-01-17 | 65.91 | $12.00 | 520 |
| 2025-01-16 | 62.01 | $11.85 | 1712 |
| 2025-01-15 | 75.74 | $12.10 | 2208 |
| 2025-01-14 | 65.61 | $11.75 | 733 |
| 2025-01-13 | 80.15 | $11.91 | 4400 |
| 2025-01-10 | 67.91 | $11.62 | 2500 |
| 2025-01-08 | 92.08 | $11.75 | 6018 |
| 2025-01-07 | 87.02 | $11.60 | 5400 |
| 2025-01-06 | 83.72 | $11.55 | 200 |
| 2025-01-03 | 83.72 | $11.55 | — |
| 2025-01-02 | 83.72 | $11.55 | 2505 |
| 2024-12-31 | 79.18 | $11.50 | — |
| 2024-12-30 | 79.18 | $11.50 | 3800 |
| 2024-12-27 | 73.94 | $11.46 | 2303 |
| 2024-12-26 | 90.11 | $11.49 | — |
| 2024-12-24 | 90.11 | $11.49 | — |
| 2024-12-23 | 90.11 | $11.49 | — |
| 2024-12-20 | 90.11 | $11.49 | — |
| 2024-12-19 | 90.11 | $11.49 | 928 |
| 2024-12-18 | 88.10 | $11.46 | — |
| 2024-12-17 | 88.10 | $11.46 | 500 |
| 2024-12-16 | 63.47 | $11.35 | — |
| 2024-12-13 | 63.47 | $11.35 | — |
| 2024-12-12 | 63.47 | $11.35 | — |
| 2024-12-11 | 63.47 | $11.35 | — |
| 2024-12-10 | 63.47 | $11.35 | — |
| 2024-12-09 | 63.47 | $11.35 | — |
| 2024-12-06 | 63.47 | $11.35 | — |
| 2024-12-05 | 63.47 | $11.35 | — |
| 2024-12-04 | 63.47 | $11.35 | — |
| 2024-12-03 | 63.47 | $11.35 | — |
| 2024-12-02 | 63.47 | $11.35 | — |
| 2024-11-29 | 63.47 | $11.35 | — |
| 2024-11-27 | 63.47 | $11.35 | — |
| 2024-11-26 | 63.47 | $11.35 | — |
| 2024-11-25 | 63.47 | $11.35 | — |
| 2024-11-22 | 63.47 | $11.35 | — |
| 2024-11-21 | 63.47 | $11.35 | — |
| 2024-11-20 | 63.47 | $11.35 | — |
| 2024-11-19 | 63.47 | $11.35 | — |
| 2024-11-18 | 63.47 | $11.35 | — |
| 2024-11-15 | 63.47 | $11.35 | — |
| 2024-11-14 | 63.47 | $11.35 | — |
| 2024-11-13 | 63.47 | $11.35 | — |
| 2024-11-12 | 63.47 | $11.35 | — |
| 2024-11-11 | 63.47 | $11.35 | — |
| 2024-11-08 | 63.47 | $11.35 | — |
| 2024-11-07 | 63.47 | $11.35 | — |
| 2024-11-06 | 63.47 | $11.35 | 10242 |
| 2024-11-05 | 57.80 | $11.32 | 803 |
| 2024-11-04 | 47.50 | $11.28 | 16600 |
| 2024-11-01 | 50.42 | $11.29 | — |
| 2024-10-31 | 50.42 | $11.29 | — |
| 2024-10-30 | 50.42 | $11.29 | — |
| 2024-10-29 | 50.42 | $11.29 | 7900 |
| 2024-10-28 | 44.89 | $11.27 | — |
| 2024-10-25 | 44.89 | $11.27 | — |
| 2024-10-24 | 44.89 | $11.27 | — |
| 2024-10-23 | 44.89 | $11.27 | — |
| 2024-10-22 | 44.89 | $11.27 | — |
| 2024-10-21 | 44.89 | $11.27 | — |
| 2024-10-18 | 44.89 | $11.27 | — |
| 2024-10-17 | 44.89 | $11.27 | — |
| 2024-10-16 | 44.89 | $11.27 | — |
| 2024-10-15 | 44.89 | $11.27 | — |
| 2024-10-14 | 44.89 | $11.27 | — |
| 2024-10-11 | 44.89 | $11.27 | — |
| 2024-10-10 | 44.89 | $11.27 | — |
| 2024-10-09 | 44.89 | $11.27 | 201 |
| 2024-10-08 | 41.72 | $11.25 | — |
| 2024-10-07 | 41.72 | $11.25 | — |
| 2024-10-04 | 41.72 | $11.25 | — |
| 2024-10-03 | 41.72 | $11.25 | — |
| 2024-10-02 | 41.72 | $11.25 | 720 |
| 2024-10-01 | 62.62 | $11.40 | — |
| 2024-09-30 | 62.62 | $11.40 | — |
| 2024-09-27 | 62.62 | $11.40 | — |
| 2024-09-26 | 62.62 | $11.40 | 1105 |
| 2024-09-25 | 55.33 | $11.34 | 2536 |
| 2024-09-24 | 65.44 | $11.39 | — |
| 2024-09-23 | 65.44 | $11.39 | — |
| 2024-09-20 | 65.44 | $11.39 | 4300 |
| 2024-09-19 | 59.02 | $11.34 | 2320 |
| 2024-09-18 | 52.29 | $11.30 | 400 |
| 2024-09-17 | 48.26 | $11.28 | 1 |
| 2024-09-16 | 48.26 | $11.28 | — |
| 2024-09-13 | 48.26 | $11.28 | — |
| 2024-09-12 | 48.26 | $11.28 | 605 |
| 2024-09-11 | 60.83 | $11.34 | — |
| 2024-09-10 | 60.83 | $11.34 | 301 |
| 2024-09-09 | 60.83 | $11.34 | 441 |
| 2024-09-06 | 60.83 | $11.34 | — |
| 2024-09-05 | 60.83 | $11.34 | 1900 |
| 2024-09-04 | 54.75 | $11.30 | 3020 |
| 2024-09-03 | 54.75 | $11.30 | 6300 |
| 2024-08-30 | 51.34 | $11.28 | — |
| 2024-08-29 | 51.34 | $11.28 | — |
| 2024-08-28 | 51.34 | $11.28 | 2 |
| 2024-08-27 | 51.34 | $11.28 | — |
| 2024-08-26 | 51.34 | $11.28 | 3500 |
| 2024-08-23 | 56.26 | $11.31 | — |
| 2024-08-22 | 56.26 | $11.31 | 3600 |
| 2024-08-21 | 52.12 | $11.28 | 10500 |
| 2024-08-20 | 47.38 | $11.25 | — |
| 2024-08-19 | 47.38 | $11.25 | 17031 |
| 2024-08-16 | 62.18 | $11.33 | 400 |
| 2024-08-15 | 59.15 | $11.31 | 5700 |
| 2024-08-14 | 69.77 | $11.35 | 19100 |
| 2024-08-13 | 69.77 | $11.35 | 6500 |
| 2024-08-12 | 69.77 | $11.35 | 8300 |
| 2024-08-09 | 68.56 | $11.34 | 200 |
| 2024-08-08 | 65.98 | $11.32 | 5300 |
| 2024-08-07 | 57.71 | $11.27 | — |
| 2024-08-06 | 57.71 | $11.27 | 300 |
| 2024-08-05 | 57.71 | $11.27 | 110 |
| 2024-08-02 | 65.95 | $11.30 | 9121 |
| 2024-08-01 | 62.57 | $11.28 | 1000 |
| 2024-07-31 | 65.67 | $11.29 | 200 |
| 2024-07-30 | 62.10 | $11.27 | 110 |
| 2024-07-29 | 72.91 | $11.30 | — |
| 2024-07-26 | 72.91 | $11.30 | — |
| 2024-07-25 | 72.91 | $11.30 | — |
| 2024-07-24 | 72.91 | $11.30 | — |
| 2024-07-23 | 72.91 | $11.30 | — |
| 2024-07-22 | 72.91 | $11.30 | 25539 |
| 2024-07-18 | 70.38 | $11.28 | 18 |
| 2024-07-16 | 69.01 | $11.27 | 9079 |
| 2024-07-15 | 72.19 | $11.28 | 956 |
| 2024-07-12 | 72.19 | $11.28 | 455 |
| 2024-07-11 | 70.98 | $11.27 | 80544 |
| 2024-07-10 | 70.98 | $11.27 | 479 |
| 2024-07-05 | 67.12 | $11.24 | 114 |
| 2024-07-02 | 67.12 | $11.24 | 28263 |
| 2024-07-01 | 65.75 | $11.23 | 100383 |
| 2024-06-28 | 68.46 | $11.24 | 100 |
| 2024-06-26 | 68.46 | $11.24 | 25002 |
| 2024-06-24 | 64.49 | $11.21 | 25964 |
| 2024-06-21 | 64.49 | $11.21 | 101 |
| 2024-06-12 | 63.10 | $11.20 | 137 |
| 2024-06-11 | 68.19 | $11.22 | 2233 |
| 2024-06-07 | 65.55 | $11.20 | 208 |
| 2024-06-06 | 64.13 | $11.19 | 122733 |
| 2024-06-05 | 64.13 | $11.19 | 6022 |
| 2024-06-04 | 72.16 | $11.22 | 2624 |
| 2024-06-03 | 68.40 | $11.19 | 7304 |
| 2024-05-31 | 66.99 | $11.18 | 1005 |
| 2024-05-30 | 66.99 | $11.18 | 3400 |
| 2024-05-28 | 64.10 | $11.16 | 5000 |
| 2024-05-24 | 62.54 | $11.15 | 100 |
| 2024-05-23 | 60.93 | $11.14 | 108 |
| 2024-05-22 | 60.93 | $11.14 | 103 |
| 2024-05-20 | 55.78 | $11.11 | 5002 |
| 2024-05-16 | 63.77 | $11.14 | 103 |
| 2024-05-15 | 63.77 | $11.14 | 305 |
| 2024-05-14 | 62.14 | $11.13 | 6594 |
| 2024-05-13 | 60.45 | $11.12 | 33537 |
| 2024-05-09 | 63.13 | $11.13 | 10 |
| 2024-05-06 | 63.13 | $11.13 | 4730 |
| 2024-05-03 | 65.75 | $11.14 | 1038 |
| 2024-04-30 | 65.75 | $11.14 | 7152 |
| 2024-04-29 | 68.32 | $11.15 | 8558 |
| 2024-04-26 | 67.10 | $11.14 | 221302 |
| 2024-04-25 | 65.85 | $11.13 | 11183 |
| 2024-04-24 | 65.85 | $11.13 | 7326 |
| 2024-04-23 | 68.19 | $11.14 | 2000 |
| 2024-04-19 | 68.19 | $11.14 | 283 |
| 2024-04-17 | 67.14 | $11.13 | 107871 |
| 2024-04-16 | 69.32 | $11.14 | 1.1M |
| 2024-04-15 | 68.34 | $11.13 | 58688 |
| 2024-04-12 | 65.18 | $11.10 | 3757 |
| 2024-04-11 | 65.18 | $11.10 | 242536 |
| 2024-04-10 | 62.96 | $11.08 | 123870 |
| 2024-04-09 | 60.56 | $11.06 | 8414 |
| 2024-04-08 | 66.71 | $11.09 | 29951 |
| 2024-04-04 | 65.60 | $11.08 | 346 |
| 2024-04-03 | 60.64 | $11.04 | 109 |
| 2024-04-02 | 56.13 | $11.01 | 1221 |
| 2024-03-28 | 62.98 | $11.04 | 2865 |
| 2024-03-27 | 65.52 | $11.05 | 228193 |
| 2024-03-26 | 61.05 | $11.02 | 49871 |
| 2024-03-25 | 73.03 | $11.06 | 123484 |
| 2024-03-22 | 66.85 | $11.02 | 1802 |
| 2024-03-20 | 66.85 | $11.02 | 4590 |
| 2024-03-19 | 65.05 | $11.01 | 28850 |
| 2024-03-15 | 61.78 | $10.99 | 3 |
| 2024-03-14 | 61.05 | $10.99 | 55801 |
| 2024-03-12 | 61.05 | $10.99 | 31412 |
| 2024-03-11 | 61.05 | $10.99 | 1004 |
| 2024-03-06 | 59.13 | $10.98 | 10019 |
| 2024-03-04 | 62.03 | $10.99 | 511 |
| 2024-02-28 | 65.07 | $11.00 | 1651 |
| 2024-02-27 | 68.25 | $11.01 | 6200 |
| 2024-02-26 | 68.25 | $11.01 | 147 |
| 2024-02-23 | 65.18 | $10.99 | 6103 |
| 2024-02-22 | 59.63 | $10.96 | 21574 |
| 2024-02-21 | 57.48 | $10.95 | 12000 |
| 2024-02-20 | 57.48 | $10.95 | 57825 |
| 2024-02-16 | 57.48 | $10.95 | — |
| 2024-02-15 | 57.48 | $10.95 | 1457 |
| 2024-02-14 | 51.12 | $10.92 | 500 |
| 2024-02-13 | 51.12 | $10.92 | 1358 |
| 2024-02-12 | 62.33 | $10.96 | 679 |
| 2024-02-09 | 62.33 | $10.96 | 602435 |
| 2024-02-08 | 69.18 | $10.98 | 102407 |
| 2024-02-07 | 65.59 | $10.96 | 4800 |
| 2024-02-06 | 65.59 | $10.96 | — |
| 2024-02-05 | 65.59 | $10.96 | 1376 |
| 2024-02-02 | 63.78 | $10.95 | 678 |
| 2024-02-01 | 63.78 | $10.95 | — |
| 2024-01-31 | 63.78 | $10.95 | — |
| 2024-01-30 | 63.78 | $10.95 | 24609 |
| 2024-01-29 | 69.75 | $10.97 | 1465 |
| 2024-01-26 | 61.10 | $10.92 | 595 |
| 2024-01-25 | 90.64 | $10.98 | 1156 |
| 2024-01-24 | 89.86 | $10.97 | 8425 |
| 2024-01-23 | 87.97 | $10.95 | 2778 |
| 2024-01-22 | 78.36 | $10.90 | — |
| 2024-01-19 | 78.36 | $10.90 | — |
| 2024-01-18 | 78.36 | $10.90 | — |
| 2024-01-17 | 78.36 | $10.90 | — |
| 2024-01-16 | 78.36 | $10.90 | — |
| 2024-01-12 | 78.36 | $10.90 | — |
| 2024-01-11 | 78.36 | $10.90 | — |
| 2024-01-10 | 78.36 | $10.90 | — |
| 2024-01-09 | 78.36 | $10.90 | — |
| 2024-01-08 | 78.36 | $10.90 | 167932 |
| 2024-01-05 | 76.07 | $10.89 | — |
| 2024-01-04 | 76.07 | $10.89 | 1384 |
| 2024-01-03 | 76.07 | $10.89 | 1000 |
| 2024-01-02 | 76.07 | $10.89 | — |
| 2023-12-29 | 76.07 | $10.89 | — |
| 2023-12-28 | 76.07 | $10.89 | 3286 |
| 2023-12-27 | 74.06 | $10.88 | — |
| 2023-12-26 | 74.06 | $10.88 | 150000 |
| 2023-12-22 | 74.06 | $10.88 | 75017 |
| 2023-12-21 | 66.87 | $10.85 | — |
| 2023-12-20 | 66.87 | $10.85 | — |
| 2023-12-19 | 66.87 | $10.85 | — |
| 2023-12-18 | 66.87 | $10.85 | 1450 |
| 2023-12-15 | 66.87 | $10.85 | 375593 |
| 2023-12-14 | 78.01 | $10.87 | 104 |
| 2023-12-13 | 76.13 | $10.86 | 100 |
| 2023-12-12 | 76.13 | $10.86 | 102 |
| 2023-12-11 | 76.13 | $10.86 | 9286 |
| 2023-12-08 | 69.35 | $10.83 | — |
| 2023-12-07 | 69.35 | $10.83 | — |
| 2023-12-06 | 69.35 | $10.83 | — |
| 2023-12-05 | 69.35 | $10.83 | — |
| 2023-12-04 | 69.35 | $10.83 | 5798 |
| 2023-12-01 | 69.35 | $10.83 | — |
| 2023-11-30 | 69.35 | $10.83 | 17027 |
| 2023-11-29 | 69.35 | $10.83 | — |
| 2023-11-28 | 69.35 | $10.83 | 1248 |
| 2023-11-27 | 73.75 | $10.84 | 3053 |
| 2023-11-24 | 72.07 | $10.83 | — |
| 2023-11-22 | 72.07 | $10.83 | 416 |
| 2023-11-21 | 72.07 | $10.83 | 80693 |
| 2023-11-20 | 68.62 | $10.81 | — |
| 2023-11-17 | 68.62 | $10.81 | 683 |
| 2023-11-16 | 68.62 | $10.81 | 2030 |
| 2023-11-15 | 72.45 | $10.82 | 568093 |
| 2023-11-14 | 72.45 | $10.82 | 6476 |
| 2023-11-13 | 67.54 | $10.79 | 3724 |
| 2023-11-10 | 65.60 | $10.78 | — |
| 2023-11-09 | 65.60 | $10.78 | — |
| 2023-11-08 | 65.60 | $10.78 | — |
| 2023-11-07 | 65.60 | $10.78 | — |
| 2023-11-06 | 65.60 | $10.78 | — |
| 2023-11-03 | 65.60 | $10.78 | 948 |
| 2023-11-02 | 62.28 | $10.76 | — |
| 2023-11-01 | 62.28 | $10.76 | 99838 |
| 2023-10-31 | 71.63 | $10.79 | — |
| 2023-10-30 | 71.63 | $10.79 | 134 |
| 2023-10-27 | 68.82 | $10.77 | 300 |
| 2023-10-26 | 68.82 | $10.77 | 145325 |
| 2023-10-25 | 75.59 | $10.79 | 12823 |
| 2023-10-24 | 74.39 | $10.78 | 147080 |
| 2023-10-23 | 68.52 | $10.74 | — |
| 2023-10-20 | 68.52 | $10.74 | 3061 |
| 2023-10-19 | 62.75 | $10.71 | 101 |
| 2023-10-18 | 66.62 | $10.72 | 100 |
| 2023-10-17 | 64.54 | $10.71 | 101 |
| 2023-10-16 | 68.60 | $10.72 | 100 |
| 2023-10-13 | 61.74 | $10.69 | 125 |
| 2023-10-12 | 71.65 | $10.71 | 101 |
| 2023-10-11 | 69.31 | $10.70 | 212 |
| 2023-10-10 | 75.21 | $10.71 | — |
| 2023-10-09 | 75.21 | $10.71 | 200 |
| 2023-10-06 | 75.21 | $10.71 | — |
| 2023-10-05 | 75.21 | $10.71 | — |
| 2023-10-04 | 75.21 | $10.71 | — |
| 2023-10-03 | 75.21 | $10.71 | 2580 |
| 2023-10-02 | 73.56 | $10.70 | 746 |
| 2023-09-29 | 73.56 | $10.70 | — |
| 2023-09-28 | 73.56 | $10.70 | — |
| 2023-09-27 | 73.56 | $10.70 | 6100 |
| 2023-09-26 | 73.56 | $10.70 | 6058 |
| 2023-09-25 | 64.36 | $10.65 | — |
| 2023-09-22 | 64.36 | $10.65 | 200 |
| 2023-09-21 | 68.67 | $10.66 | 103 |
| 2023-09-20 | 66.54 | $10.65 | 100 |
| 2023-09-19 | 66.54 | $10.65 | 1073 |
| 2023-09-18 | 66.54 | $10.65 | 12845 |
| 2023-09-15 | 64.47 | $10.64 | — |
| 2023-09-14 | 63.39 | $10.64 | 2890 |
| 2023-09-13 | 62.31 | $10.63 | — |
| 2023-09-12 | 62.31 | $10.63 | — |
| 2023-09-11 | 62.31 | $10.63 | — |
| 2023-09-08 | 62.31 | $10.63 | — |
| 2023-09-07 | 62.31 | $10.63 | — |
| 2023-09-06 | 62.31 | $10.63 | 101 |
| 2023-09-05 | 60.59 | $10.62 | — |
| 2023-09-01 | 60.59 | $10.62 | 10319 |
| 2023-08-31 | 66.02 | $10.64 | 22468 |
| 2023-08-30 | 64.51 | $10.63 | 100 |
| 2023-08-29 | 59.36 | $10.60 | — |
| 2023-08-28 | 59.36 | $10.60 | 3400 |
| 2023-08-25 | 62.07 | $10.61 | 3109 |
| 2023-08-24 | 60.35 | $10.60 | — |
| 2023-08-23 | 60.35 | $10.60 | — |
| 2023-08-22 | 60.35 | $10.60 | 282 |
| 2023-08-21 | 60.35 | $10.60 | 162 |
| 2023-08-18 | 57.20 | $10.58 | 2410 |
| 2023-08-17 | 57.20 | $10.58 | 2375 |
| 2023-08-16 | 61.62 | $10.60 | 226 |
| 2023-08-15 | 58.58 | $10.58 | — |
| 2023-08-14 | 58.58 | $10.58 | — |
| 2023-08-11 | 58.58 | $10.58 | 725 |
| 2023-08-10 | 60.64 | $10.59 | 25125 |
| 2023-08-09 | 59.28 | $10.58 | 118 |
| 2023-08-08 | 65.77 | $10.61 | — |
| 2023-08-07 | 65.77 | $10.61 | — |
| 2023-08-04 | 65.77 | $10.61 | 112258 |
| 2023-08-03 | 57.86 | $10.55 | 1794 |
| 2023-08-02 | 57.86 | $10.55 | 3277 |
| 2023-08-01 | 64.59 | $10.58 | — |
| 2023-07-31 | 64.59 | $10.58 | 822 |
| 2023-07-28 | 64.59 | $10.58 | 25612 |
| 2023-07-27 | 62.07 | $10.56 | 24028 |
| 2023-07-26 | 71.80 | $10.60 | 25438 |
| 2023-07-25 | 66.86 | $10.56 | 6219 |
| 2023-07-24 | 55.86 | $10.50 | — |
| 2023-07-21 | 55.86 | $10.50 | — |
| 2023-07-20 | 55.86 | $10.50 | 24596 |
| 2023-07-19 | 58.64 | $10.51 | — |
| 2023-07-18 | 58.64 | $10.51 | 53606 |
| 2023-07-17 | 56.69 | $10.50 | 29835 |
| 2023-07-14 | 73.03 | $10.55 | 4593 |
| 2023-07-13 | 59.84 | $10.49 | 47134 |
| 2023-07-12 | 59.84 | $10.49 | 33054 |
| 2023-07-11 | 70.16 | $10.51 | 58533 |
| 2023-07-10 | 64.31 | $10.49 | 50300 |
| 2023-07-07 | 64.31 | $10.49 | 52999 |
| 2023-07-06 | 74.15 | $10.51 | 24202 |
| 2023-07-05 | 73.84 | $10.50 | 101 |
| 2023-07-03 | 71.99 | $10.50 | 1165 |
| 2023-06-30 | 70.09 | $10.49 | 502544 |
| 2023-06-29 | 70.09 | $10.49 | 350558 |
| 2023-06-28 | 70.09 | $10.49 | 466038 |
| 2023-06-27 | 70.09 | $10.49 | 255002 |
| 2023-06-26 | 67.41 | $10.48 | 604 |
| 2023-06-23 | 67.41 | $10.48 | — |
| 2023-06-22 | 67.41 | $10.48 | 101313 |
| 2023-06-21 | 67.41 | $10.48 | 96754 |
| 2023-06-20 | 67.41 | $10.48 | 13084 |
| 2023-06-16 | 67.41 | $10.48 | 109693 |
| 2023-06-15 | 65.10 | $10.47 | — |
| 2023-06-14 | 65.10 | $10.47 | 3491 |
| 2023-06-13 | 65.10 | $10.47 | 423 |
| 2023-06-12 | 62.85 | $10.46 | 6268 |
| 2023-06-09 | 66.96 | $10.47 | — |
| 2023-06-08 | 66.96 | $10.47 | 49643 |
| 2023-06-07 | 64.89 | $10.46 | — |
| 2023-06-06 | 64.89 | $10.46 | 505 |
| 2023-06-05 | 68.77 | $10.47 | 215762 |
| 2023-06-02 | 66.89 | $10.46 | 100 |
| 2023-06-01 | 70.95 | $10.47 | 38010 |
| 2023-05-31 | 70.95 | $10.47 | 63700 |
| 2023-05-30 | 68.35 | $10.46 | 100 |
| 2023-05-26 | 68.35 | $10.46 | 10423 |
| 2023-05-25 | 70.24 | $10.46 | 493 |
| 2023-05-24 | 68.59 | $10.45 | 410654 |
| 2023-05-23 | 60.37 | $10.41 | 14927 |
| 2023-05-22 | 60.19 | $10.41 | 333801 |
| 2023-05-19 | 60.19 | $10.41 | 15500 |
| 2023-05-18 | 60.19 | $10.41 | — |
| 2023-05-17 | 60.19 | $10.41 | 10000 |
| 2023-05-16 | 58.02 | $10.40 | — |
| 2023-05-15 | 58.02 | $10.40 | 16378 |
| 2023-05-12 | 58.02 | $10.40 | 4552 |
| 2023-05-11 | 58.02 | $10.40 | 27784 |
| 2023-05-10 | 58.02 | $10.40 | 50473 |
| 2023-05-09 | 66.44 | $10.43 | 5268 |
| 2023-05-08 | 61.07 | $10.40 | 3851 |
| 2023-05-05 | 67.95 | $10.42 | 1799 |
| 2023-05-04 | 66.14 | $10.41 | 1109 |
| 2023-05-03 | 62.06 | $10.39 | 100 |
| 2023-05-02 | 62.06 | $10.39 | 132 |
| 2023-05-01 | 74.16 | $10.42 | — |
| 2023-04-28 | 74.16 | $10.42 | 6439 |
| 2023-04-27 | 70.72 | $10.40 | — |
| 2023-04-26 | 70.72 | $10.40 | 100 |
| 2023-04-25 | 66.74 | $10.38 | 2715 |
| 2023-04-24 | 64.44 | $10.37 | 7049 |
| 2023-04-21 | 64.44 | $10.37 | 1315 |
| 2023-04-20 | 64.44 | $10.37 | 922 |
| 2023-04-19 | 64.44 | $10.37 | 139951 |
| 2023-04-18 | 62.31 | $10.36 | 1375 |
| 2023-04-17 | 60.05 | $10.35 | 600 |
| 2023-04-14 | 57.63 | $10.34 | 2239 |
| 2023-04-13 | 57.63 | $10.34 | 3135 |
| 2023-04-12 | 57.63 | $10.34 | — |
| 2023-04-11 | 57.63 | $10.34 | 7895 |
| 2023-04-10 | 57.63 | $10.34 | 300 |
| 2023-04-06 | 57.63 | $10.34 | 4129 |
| 2023-04-05 | 60.32 | $10.35 | 600 |
| 2023-04-04 | 60.32 | $10.35 | 2996 |
| 2023-04-03 | 65.85 | $10.37 | 215910 |
| 2023-03-31 | 63.46 | $10.36 | 700 |
| 2023-03-30 | 62.63 | $10.35 | — |
| 2023-03-29 | 62.63 | $10.35 | 100 |
| 2023-03-28 | 65.31 | $10.36 | 685302 |
| 2023-03-27 | 60.50 | $10.33 | 665500 |
| 2023-03-24 | 59.62 | $10.33 | 40602 |
| 2023-03-23 | 59.62 | $10.33 | 7001 |
| 2023-03-22 | 58.79 | $10.32 | 10822 |
| 2023-03-21 | 61.19 | $10.33 | 1.2M |
| 2023-03-20 | 57.92 | $10.31 | 5865 |
| 2023-03-17 | 62.95 | $10.33 | 102 |
| 2023-03-16 | 60.51 | $10.32 | 474216 |
| 2023-03-15 | 60.51 | $10.32 | 66750 |
| 2023-03-14 | 63.01 | $10.33 | 109331 |
| 2023-03-13 | 62.28 | $10.32 | 6875 |
| 2023-03-10 | 62.27 | $10.32 | 143303 |
| 2023-03-09 | 62.27 | $10.32 | 16750 |
| 2023-03-08 | 62.27 | $10.32 | 58973 |
| 2023-03-07 | 62.27 | $10.32 | 120382 |
| 2023-03-06 | 79.50 | $10.39 | 100 |
| 2023-03-03 | 72.19 | $10.32 | — |
| 2023-03-02 | 72.19 | $10.32 | 338395 |
| 2023-03-01 | 65.92 | $10.28 | 52758 |
| 2023-02-28 | 69.65 | $10.29 | 273301 |
| 2023-02-27 | 69.65 | $10.29 | 651074 |
| 2023-02-24 | 68.01 | $10.28 | 165875 |
| 2023-02-23 | 68.01 | $10.28 | 992357 |
| 2023-02-22 | 66.38 | $10.27 | 2908 |
| 2023-02-21 | 66.38 | $10.27 | 728059 |
| 2023-02-17 | 66.38 | $10.27 | 303630 |
| 2023-02-16 | 64.84 | $10.26 | — |
| 2023-02-15 | 64.84 | $10.26 | 10897 |
| 2023-02-14 | 77.67 | $10.30 | 286235 |
| 2023-02-13 | 66.75 | $10.23 | 1414 |
| 2023-02-10 | 71.45 | $10.24 | 1 |
| 2023-02-09 | 71.45 | $10.24 | 51854 |
| 2023-02-08 | 70.51 | $10.24 | 125900 |
| 2023-02-07 | 67.43 | $10.22 | 2850 |
| 2023-02-06 | 67.43 | $10.22 | 1.3M |
| 2023-02-03 | 67.43 | $10.22 | — |
| 2023-02-02 | 67.43 | $10.22 | 28040 |
| 2023-02-01 | 67.43 | $10.22 | 14281 |
| 2023-01-31 | 67.50 | $10.22 | 7240 |
| 2023-01-30 | 71.07 | $10.23 | 58963 |
| 2023-01-27 | 71.07 | $10.23 | 56546 |
| 2023-01-26 | 71.07 | $10.23 | 427350 |
| 2023-01-25 | 68.12 | $10.21 | 55521 |
| 2023-01-24 | 66.50 | $10.20 | 5 |
| 2023-01-23 | 66.50 | $10.20 | 8230 |
| 2023-01-20 | 64.88 | $10.19 | — |
| 2023-01-19 | 64.88 | $10.19 | 33725 |
| 2023-01-18 | 61.54 | $10.17 | 18552 |
| 2023-01-17 | 71.20 | $10.20 | 5 |
| 2023-01-13 | 71.20 | $10.20 | — |
| 2023-01-12 | 71.20 | $10.20 | — |
| 2023-01-11 | 71.20 | $10.20 | 7482 |
| 2023-01-10 | 65.28 | $10.16 | 269419 |
| 2023-01-09 | 65.28 | $10.16 | 55109 |
| 2023-01-06 | 68.45 | $10.17 | — |
| 2023-01-05 | 68.45 | $10.17 | 1519 |
| 2023-01-04 | 63.68 | $10.14 | 22 |
| 2023-01-03 | 63.68 | $10.14 | 523 |
| 2022-12-30 | 60.04 | $10.12 | — |
| 2022-12-29 | 60.04 | $10.12 | 26 |
| 2022-12-28 | 60.04 | $10.12 | 3 |
| 2022-12-27 | 60.04 | $10.12 | — |
| 2022-12-23 | 60.04 | $10.12 | 8 |
| 2022-12-22 | 60.04 | $10.12 | 20345 |
| 2022-12-21 | 76.35 | $10.18 | 18552 |
| 2022-12-20 | 75.48 | $10.17 | 726832 |
| 2022-12-19 | 66.72 | $10.11 | 600 |
| 2022-12-16 | 66.72 | $10.11 | 2 |
| 2022-12-15 | 66.72 | $10.11 | — |
| 2022-12-14 | 66.72 | $10.11 | 2 |
| 2022-12-13 | 66.72 | $10.11 | — |
| 2022-12-12 | 66.72 | $10.11 | 92010 |
| 2022-12-09 | 61.72 | $10.08 | 510 |
| 2022-12-08 | 57.65 | $10.06 | — |
| 2022-12-07 | 57.65 | $10.06 | — |
| 2022-12-06 | 57.65 | $10.06 | — |
| 2022-12-05 | 57.65 | $10.06 | 11 |
| 2022-12-02 | 57.65 | $10.06 | 1 |
| 2022-12-01 | 57.65 | $10.06 | 5980 |
| 2022-11-30 | 71.55 | $10.11 | 191 |
| 2022-11-29 | 71.55 | $10.11 | — |
| 2022-11-28 | 71.55 | $10.11 | — |
| 2022-11-25 | 71.55 | $10.11 | — |
| 2022-11-23 | 71.55 | $10.11 | 17939 |
| 2022-11-22 | 70.45 | $10.10 | 187878 |
| 2022-11-21 | 68.10 | $10.08 | 310000 |
| 2022-11-18 | 62.42 | $10.04 | 1200 |
| 2022-11-17 | 79.15 | $10.09 | — |
| 2022-11-16 | 79.15 | $10.09 | 23846 |
| 2022-11-15 | 72.50 | $10.04 | 211 |
| 2022-11-14 | 72.50 | $10.04 | 3900 |
| 2022-11-11 | 68.92 | $10.02 | — |
| 2022-11-10 | 68.92 | $10.02 | — |
| 2022-11-09 | 68.92 | $10.02 | 125102 |
| 2022-11-08 | 73.00 | $10.03 | — |
| 2022-11-07 | 73.00 | $10.03 | 1300 |
| 2022-11-04 | 71.48 | $10.02 | — |
| 2022-11-03 | 71.48 | $10.02 | 71603 |
| 2022-11-02 | 69.12 | $10.01 | — |
| 2022-11-01 | 69.12 | $10.01 | 102100 |
| 2022-10-31 | 68.33 | $10.00 | 25000 |
| 2022-10-28 | 67.55 | $10.00 | 161400 |
| 2022-10-27 | 69.18 | $10.00 | 12100 |
| 2022-10-26 | 69.18 | $10.00 | 1200 |
| 2022-10-25 | 60.59 | $9.95 | 17 |
| 2022-10-24 | 60.59 | $9.95 | 50017 |
| 2022-10-21 | 60.59 | $9.95 | 20000 |
| 2022-10-20 | 60.59 | $9.95 | 21301 |
| 2022-10-19 | 58.72 | $9.94 | 100 |
| 2022-10-18 | 58.72 | $9.94 | 267 |
| 2022-10-17 | 58.72 | $9.94 | 567 |
| 2022-10-14 | 55.06 | $9.92 | 100 |
| 2022-10-13 | 55.06 | $9.92 | 117 |
| 2022-10-12 | 53.19 | $9.91 | — |
| 2022-10-11 | 53.19 | $9.91 | — |
| 2022-10-10 | 53.19 | $9.91 | 3 |
| 2022-10-07 | 53.19 | $9.91 | 53 |
| 2022-10-06 | 53.19 | $9.91 | — |
| 2022-10-05 | 53.19 | $9.91 | 1822 |
| 2022-10-04 | 67.72 | $9.98 | 150 |
| 2022-10-03 | 58.48 | $9.92 | 900 |
| 2022-09-30 | 54.34 | $9.90 | 2 |
| 2022-09-29 | 54.34 | $9.90 | 2 |
| 2022-09-28 | 54.34 | $9.90 | 56 |
| 2022-09-27 | 54.34 | $9.90 | 2570 |
| 2022-09-26 | 54.34 | $9.90 | 17117 |
| 2022-09-23 | 54.34 | $9.90 | 3250 |
| 2022-09-22 | 58.64 | $9.92 | 201 |
| 2022-09-21 | 55.28 | $9.90 | 703 |
| 2022-09-20 | 55.28 | $9.90 | 139623 |
| 2022-09-19 | 57.38 | $9.91 | 202 |
| 2022-09-16 | 55.79 | $9.90 | — |
| 2022-09-15 | 55.79 | $9.90 | 445002 |
| 2022-09-14 | 59.83 | $9.92 | 242 |
| 2022-09-13 | 58.40 | $9.91 | 124900 |
| 2022-09-12 | 53.69 | $9.88 | 452 |
| 2022-09-09 | 62.68 | $9.92 | 100 |
| 2022-09-08 | 53.42 | $9.87 | 524 |
| 2022-09-07 | 62.21 | $9.90 | 1 |
| 2022-09-06 | 62.21 | $9.90 | 5201 |
| 2022-09-02 | 65.46 | $9.91 | — |
| 2022-09-01 | 65.46 | $9.91 | 65903 |
| 2022-08-31 | 61.87 | $9.89 | 1503 |
| 2022-08-30 | 49.38 | $9.84 | 1550 |
| 2022-08-29 | 71.68 | $9.89 | — |
| 2022-08-26 | 71.68 | $9.89 | — |
| 2022-08-25 | 71.68 | $9.89 | 802 |
| 2022-08-24 | 69.30 | $9.88 | — |
| 2022-08-23 | 69.30 | $9.88 | 73900 |
| 2022-08-22 | 66.79 | $9.87 | 2200 |
| 2022-08-19 | 66.79 | $9.87 | 26800 |
| 2022-08-18 | 57.32 | $9.84 | 10 |
| 2022-08-17 | 57.32 | $9.84 | 250001 |
| 2022-08-16 | 57.32 | $9.84 | 4 |
| 2022-08-15 | 57.32 | $9.84 | 101 |
| 2022-08-12 | 57.32 | $9.84 | 22402 |
| 2022-08-11 | 57.32 | $9.84 | 7981 |
| 2022-08-10 | 54.12 | $9.83 | 2300 |
| 2022-08-09 | 58.27 | $9.84 | 478576 |
| 2022-08-08 | 58.27 | $9.84 | — |
| 2022-08-05 | 58.27 | $9.84 | — |
| 2022-08-04 | 58.27 | $9.84 | — |
| 2022-08-03 | 58.27 | $9.84 | 2900 |
| 2022-08-02 | 61.96 | $9.85 | — |
| 2022-08-01 | 61.96 | $9.85 | 1880 |
| 2022-07-29 | 59.65 | $9.84 | — |
| 2022-07-28 | 59.65 | $9.84 | 19 |
| 2022-07-27 | 59.65 | $9.84 | 2200 |
| 2022-07-26 | 54.99 | $9.82 | — |
| 2022-07-25 | 54.99 | $9.82 | 1 |
| 2022-07-22 | 54.99 | $9.82 | — |
| 2022-07-21 | 54.99 | $9.82 | 100 |
| 2022-07-20 | 60.71 | $9.84 | — |
| 2022-07-19 | 60.71 | $9.84 | 151 |
| 2022-07-18 | 51.62 | $9.80 | 2950 |
| 2022-07-15 | 51.62 | $9.80 | 137206 |
| 2022-07-14 | 61.20 | $9.83 | — |
| 2022-07-13 | 61.20 | $9.83 | 851 |
| 2022-07-12 | 50.04 | $9.79 | 100 |
| 2022-07-11 | 53.71 | $9.80 | 56 |
| 2022-07-08 | 53.71 | $9.80 | — |
| 2022-07-07 | 53.71 | $9.80 | 10001 |
| 2022-07-06 | 47.06 | $9.78 | — |
| 2022-07-05 | 47.06 | $9.78 | 150 |
| 2022-07-01 | 47.06 | $9.78 | — |
| 2022-06-30 | 47.06 | $9.78 | 14471 |
| 2022-06-29 | 53.30 | $9.80 | 3205 |
| 2022-06-28 | 46.56 | $9.78 | — |
| 2022-06-27 | 46.56 | $9.78 | 2 |
| 2022-06-24 | 46.56 | $9.78 | — |
| 2022-06-23 | 46.56 | $9.78 | — |
| 2022-06-22 | 46.56 | $9.78 | 150 |
| 2022-06-21 | 49.32 | $9.79 | — |
| 2022-06-17 | 49.32 | $9.79 | 149587 |
| 2022-06-16 | 49.32 | $9.79 | 128036 |
| 2022-06-15 | 51.95 | $9.80 | 10100 |
| 2022-06-14 | 51.95 | $9.80 | — |
| 2022-06-13 | 51.95 | $9.80 | 555 |
| 2022-06-10 | 47.11 | $9.78 | 27550 |
| 2022-06-09 | 44.45 | $9.77 | — |
| 2022-06-08 | 44.45 | $9.77 | 2 |
| 2022-06-07 | 44.45 | $9.77 | 15721 |
| 2022-06-06 | 46.45 | $9.78 | 338 |
| 2022-06-03 | 48.53 | $9.79 | 50 |
| 2022-06-02 | 48.53 | $9.79 | 465500 |
| 2022-06-01 | 48.53 | $9.79 | 6200 |
| 2022-05-31 | 54.83 | $9.82 | — |
| 2022-05-27 | 54.83 | $9.82 | — |
| 2022-05-26 | 54.83 | $9.82 | — |
| 2022-05-25 | 54.83 | $9.82 | 4550 |
| 2022-05-24 | 49.48 | $9.79 | 7153 |
| 2022-05-23 | 55.75 | $9.82 | 42 |
| 2022-05-20 | 55.75 | $9.82 | 58080 |
| 2022-05-19 | 42.61 | $9.76 | 7775 |
| 2022-05-18 | 39.82 | $9.75 | 117623 |
| 2022-05-17 | 46.31 | $9.78 | 20000 |
| 2022-05-16 | 43.39 | $9.77 | 900 |
| 2022-05-13 | 45.76 | $9.78 | — |
| 2022-05-12 | 45.76 | $9.78 | 102 |
| 2022-05-11 | 60.70 | $9.83 | 1 |
| 2022-05-10 | 60.70 | $9.83 | 45460 |
| 2022-05-09 | 55.45 | $9.81 | 5329 |
| 2022-05-06 | 55.45 | $9.81 | 14336 |
| 2022-05-05 | 55.45 | $9.81 | 754217 |
| 2022-05-04 | 55.45 | $9.81 | 2011 |
| 2022-05-03 | 55.45 | $9.81 | — |
| 2022-05-02 | 55.45 | $9.81 | 19011 |
| 2022-04-29 | 61.49 | $9.83 | — |
| 2022-04-28 | 61.49 | $9.83 | 757 |
| 2022-04-27 | 59.50 | $9.82 | — |
| 2022-04-26 | 59.50 | $9.82 | — |
| 2022-04-25 | 59.50 | $9.82 | 384 |
| 2022-04-22 | 73.14 | $9.86 | 5528 |
| 2022-04-21 | 67.79 | $9.83 | 235 |
| 2022-04-20 | 69.39 | $9.83 | 572 |
| 2022-04-19 | 62.00 | $9.80 | — |
| 2022-04-18 | 62.00 | $9.80 | — |
| 2022-04-14 | 62.00 | $9.80 | 6928 |
| 2022-04-13 | 62.00 | $9.80 | 5000 |
| 2022-04-12 | 62.00 | $9.80 | — |
| 2022-04-11 | 62.00 | $9.80 | — |
| 2022-04-08 | 62.00 | $9.80 | 18000 |
| 2022-04-07 | 72.87 | $9.83 | 7000 |
| 2022-04-06 | 67.45 | $9.80 | 78052 |
| 2022-04-05 | 67.45 | $9.80 | 20200 |
| 2022-04-04 | 57.14 | $9.76 | 1 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-65.93
2025-02-18
Close Price
$11.61
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.86
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-02-18 | -65.93 | $11.61 | — |
| 2025-02-14 | -65.93 | $11.61 | 1000 |
| 2025-02-13 | -54.05 | $12.00 | 1780 |
| 2025-02-12 | -75.68 | $11.60 | — |
| 2025-02-11 | -75.68 | $11.60 | — |
| 2025-02-10 | -78.57 | $11.60 | — |
| 2025-02-07 | -78.57 | $11.60 | — |
| 2025-02-06 | -78.57 | $11.60 | — |
| 2025-02-05 | -78.57 | $11.60 | — |
| 2025-02-04 | -78.57 | $11.60 | — |
| 2025-02-03 | -78.57 | $11.60 | — |
| 2025-01-31 | -78.57 | $11.60 | 402 |
| 2025-01-30 | -78.57 | $11.60 | 140 |
| 2025-01-29 | -91.43 | $11.33 | — |
| 2025-01-28 | -91.43 | $11.33 | — |
| 2025-01-27 | -91.43 | $11.33 | 1200 |
| 2025-01-24 | -100.00 | $11.15 | — |
| 2025-01-23 | -100.00 | $11.15 | — |
| 2025-01-22 | -100.00 | $11.15 | 2293 |
| 2025-01-21 | -87.15 | $11.69 | 4192 |
| 2025-01-17 | -69.83 | $12.00 | 520 |
| 2025-01-16 | -77.78 | $11.85 | 1712 |
| 2025-01-15 | -60.53 | $12.10 | 2208 |
| 2025-01-14 | -78.95 | $11.75 | 733 |
| 2025-01-13 | -70.53 | $11.91 | 4400 |
| 2025-01-10 | -80.15 | $11.62 | 2500 |
| 2025-01-08 | -70.59 | $11.75 | 6018 |
| 2025-01-07 | -81.62 | $11.60 | 5400 |
| 2025-01-06 | 0.00 | $11.55 | 200 |
| 2025-01-03 | 0.00 | $11.55 | — |
| 2025-01-02 | 0.00 | $11.55 | 2505 |
| 2024-12-31 | 0.00 | $11.50 | — |
| 2024-12-30 | 0.00 | $11.50 | 3800 |
| 2024-12-27 | -26.67 | $11.46 | 2303 |
| 2024-12-26 | 0.00 | $11.49 | — |
| 2024-12-24 | 0.00 | $11.49 | — |
| 2024-12-23 | 0.00 | $11.49 | — |
| 2024-12-20 | 0.00 | $11.49 | — |
| 2024-12-19 | 0.00 | $11.49 | 928 |
| 2024-12-18 | 0.00 | $11.46 | — |
| 2024-12-17 | 0.00 | $11.46 | 500 |
| 2024-12-04 | -50.00 | $11.35 | — |
| 2024-12-03 | -25.00 | $11.35 | — |
| 2024-12-02 | -11.11 | $11.35 | — |
| 2024-11-29 | -11.11 | $11.35 | — |
| 2024-11-27 | -11.11 | $11.35 | — |
| 2024-11-26 | -11.11 | $11.35 | — |
| 2024-11-25 | -11.11 | $11.35 | — |
| 2024-11-22 | -11.11 | $11.35 | — |
| 2024-11-21 | -11.11 | $11.35 | — |
| 2024-11-20 | -11.11 | $11.35 | — |
| 2024-11-19 | -11.11 | $11.35 | — |
| 2024-11-18 | -11.11 | $11.35 | — |
| 2024-11-15 | -11.11 | $11.35 | — |
| 2024-11-14 | -11.11 | $11.35 | — |
| 2024-11-13 | -11.11 | $11.35 | — |
| 2024-11-12 | -11.11 | $11.35 | — |
| 2024-11-11 | -11.11 | $11.35 | — |
| 2024-11-08 | -11.11 | $11.35 | — |
| 2024-11-07 | -11.11 | $11.35 | — |
| 2024-11-06 | -11.11 | $11.35 | 10242 |
| 2024-11-05 | 0.00 | $11.32 | 803 |
| 2024-11-04 | -40.00 | $11.28 | 16600 |
| 2024-11-01 | -20.00 | $11.29 | — |
| 2024-10-31 | -20.00 | $11.29 | — |
| 2024-10-30 | -20.00 | $11.29 | — |
| 2024-10-29 | -12.50 | $11.29 | 7900 |
| 2024-10-28 | -72.22 | $11.27 | — |
| 2024-10-25 | -72.22 | $11.27 | — |
| 2024-10-24 | -72.22 | $11.27 | — |
| 2024-10-23 | -83.33 | $11.27 | — |
| 2024-10-22 | -83.33 | $11.27 | — |
| 2024-10-21 | -83.33 | $11.27 | — |
| 2024-10-18 | -83.33 | $11.27 | — |
| 2024-10-17 | -83.33 | $11.27 | — |
| 2024-10-16 | -83.33 | $11.27 | — |
| 2024-10-15 | -83.33 | $11.27 | — |
| 2024-10-14 | -83.33 | $11.27 | — |
| 2024-10-11 | -83.33 | $11.27 | — |
| 2024-10-10 | -83.33 | $11.27 | — |
| 2024-10-09 | -83.33 | $11.27 | 201 |
| 2024-10-08 | -90.00 | $11.25 | — |
| 2024-10-07 | -90.00 | $11.25 | — |
| 2024-10-04 | -90.00 | $11.25 | — |
| 2024-10-03 | -90.00 | $11.25 | — |
| 2024-10-02 | -90.00 | $11.25 | 720 |
| 2024-10-01 | -41.38 | $11.40 | — |
| 2024-09-30 | -41.38 | $11.40 | — |
| 2024-09-27 | -41.38 | $11.40 | — |
| 2024-09-26 | -41.38 | $11.40 | 1105 |
| 2024-09-25 | -35.29 | $11.34 | 2536 |
| 2024-09-24 | 0.00 | $11.39 | — |
| 2024-09-23 | 0.00 | $11.39 | — |
| 2024-09-20 | 0.00 | $11.39 | 4300 |
| 2024-09-19 | -11.11 | $11.34 | 2320 |
| 2024-09-18 | -55.56 | $11.30 | 400 |
| 2024-09-17 | -70.00 | $11.28 | 1 |
| 2024-09-16 | -41.18 | $11.28 | — |
| 2024-09-13 | -41.18 | $11.28 | — |
| 2024-09-12 | -41.18 | $11.28 | 605 |
| 2024-09-11 | -69.23 | $11.34 | — |
| 2024-09-10 | -69.23 | $11.34 | 301 |
| 2024-09-09 | -69.23 | $11.34 | 441 |
| 2024-09-06 | -69.23 | $11.34 | — |
| 2024-09-05 | -69.23 | $11.34 | 1900 |
| 2024-09-04 | -76.92 | $11.30 | 3020 |
| 2024-09-03 | -76.92 | $11.30 | 6300 |
| 2024-08-30 | -80.77 | $11.28 | — |
| 2024-08-29 | -80.77 | $11.28 | — |
| 2024-08-28 | -80.77 | $11.28 | 2 |
| 2024-08-27 | -80.77 | $11.28 | — |
| 2024-08-26 | -80.77 | $11.28 | 3500 |
| 2024-08-23 | -75.00 | $11.31 | — |
| 2024-08-22 | -75.00 | $11.31 | 3600 |
| 2024-08-21 | -80.77 | $11.28 | 10500 |
| 2024-08-20 | -86.54 | $11.25 | — |
| 2024-08-19 | -86.54 | $11.25 | 17031 |
| 2024-08-16 | -86.05 | $11.33 | 400 |
| 2024-08-15 | -90.70 | $11.31 | 5700 |
| 2024-08-14 | -81.40 | $11.35 | 19100 |
| 2024-08-13 | 0.00 | $11.35 | 6500 |
| 2024-08-12 | 0.00 | $11.35 | 8300 |
| 2024-08-09 | 0.00 | $11.34 | 200 |
| 2024-08-08 | 0.00 | $11.32 | 5300 |
| 2024-08-07 | -50.00 | $11.27 | — |
| 2024-08-06 | -50.00 | $11.27 | 300 |
| 2024-08-05 | -42.86 | $11.27 | 110 |
| 2024-08-02 | 0.00 | $11.30 | 9121 |
| 2024-08-01 | -28.57 | $11.28 | 1000 |
| 2024-07-31 | -11.11 | $11.29 | 200 |
| 2024-07-30 | -33.33 | $11.27 | 110 |
| 2024-07-29 | 0.00 | $11.30 | — |
| 2024-07-26 | 0.00 | $11.30 | — |
| 2024-07-25 | 0.00 | $11.30 | — |
| 2024-07-24 | 0.00 | $11.30 | — |
| 2024-07-23 | 0.00 | $11.30 | — |
| 2024-07-22 | 0.00 | $11.30 | 25539 |
| 2024-07-18 | 0.00 | $11.28 | 18 |
| 2024-07-16 | -9.09 | $11.27 | 9079 |
| 2024-07-15 | 0.00 | $11.28 | 956 |
| 2024-07-12 | 0.00 | $11.28 | 455 |
| 2024-07-11 | 0.00 | $11.27 | 80544 |
| 2024-07-10 | 0.00 | $11.27 | 479 |
| 2024-07-05 | 0.00 | $11.24 | 114 |
| 2024-07-02 | 0.00 | $11.24 | 28263 |
| 2024-07-01 | -7.69 | $11.23 | 100383 |
| 2024-06-28 | 0.00 | $11.24 | 100 |
| 2024-06-26 | 0.00 | $11.24 | 25002 |
| 2024-06-24 | -9.09 | $11.21 | 25964 |
| 2024-06-21 | -9.09 | $11.21 | 101 |
| 2024-06-12 | -18.18 | $11.20 | 137 |
| 2024-06-11 | 0.00 | $11.22 | 2233 |
| 2024-06-07 | -18.18 | $11.20 | 208 |
| 2024-06-06 | -27.27 | $11.19 | 122733 |
| 2024-06-05 | -93.89 | $11.19 | 6022 |
| 2024-06-04 | -91.60 | $11.22 | 2624 |
| 2024-06-03 | -93.89 | $11.19 | 7304 |
| 2024-05-31 | -94.66 | $11.18 | 1005 |
| 2024-05-30 | -94.66 | $11.18 | 3400 |
| 2024-05-28 | -95.45 | $11.16 | 5000 |
| 2024-05-24 | -96.21 | $11.15 | 100 |
| 2024-05-23 | -96.97 | $11.14 | 108 |
| 2024-05-22 | -96.97 | $11.14 | 103 |
| 2024-05-20 | -98.50 | $11.11 | 5002 |
| 2024-05-16 | -94.81 | $11.14 | 103 |
| 2024-05-15 | -93.43 | $11.14 | 305 |
| 2024-05-14 | -94.16 | $11.13 | 6594 |
| 2024-05-13 | -94.89 | $11.12 | 33537 |
| 2024-05-09 | -93.48 | $11.13 | 10 |
| 2024-05-06 | -91.49 | $11.13 | 4730 |
| 2024-05-03 | -90.78 | $11.14 | 1038 |
| 2024-04-30 | -90.78 | $11.14 | 7152 |
| 2024-04-29 | -90.07 | $11.15 | 8558 |
| 2024-04-26 | -90.78 | $11.14 | 221302 |
| 2024-04-25 | -90.16 | $11.13 | 11183 |
| 2024-04-24 | -90.16 | $11.13 | 7326 |
| 2024-04-23 | 0.00 | $11.14 | 2000 |
| 2024-04-19 | 0.00 | $11.14 | 283 |
| 2024-04-17 | -6.67 | $11.13 | 107871 |
| 2024-04-16 | 0.00 | $11.14 | 1.1M |
| 2024-04-15 | 0.00 | $11.13 | 58688 |
| 2024-04-12 | 0.00 | $11.10 | 3757 |
| 2024-04-11 | 0.00 | $11.10 | 242536 |
| 2024-04-10 | -8.33 | $11.08 | 123870 |
| 2024-04-09 | -25.00 | $11.06 | 8414 |
| 2024-04-08 | 0.00 | $11.09 | 29951 |
| 2024-04-04 | 0.00 | $11.08 | 346 |
| 2024-04-03 | -33.33 | $11.04 | 109 |
| 2024-04-02 | -53.85 | $11.01 | 1221 |
| 2024-03-28 | -30.77 | $11.04 | 2865 |
| 2024-03-27 | -23.08 | $11.05 | 228193 |
| 2024-03-26 | -46.15 | $11.02 | 49871 |
| 2024-03-25 | -12.50 | $11.06 | 123484 |
| 2024-03-22 | 0.00 | $11.02 | 1802 |
| 2024-03-20 | 0.00 | $11.02 | 4590 |
| 2024-03-19 | -10.00 | $11.01 | 28850 |
| 2024-03-15 | -26.50 | $10.99 | 3 |
| 2024-03-14 | -30.00 | $10.99 | 55801 |
| 2024-03-12 | -22.22 | $10.99 | 31412 |
| 2024-03-11 | -22.22 | $10.99 | 1004 |
| 2024-03-06 | -33.33 | $10.98 | 10019 |
| 2024-03-04 | -22.22 | $10.99 | 511 |
| 2024-02-28 | -11.11 | $11.00 | 1651 |
| 2024-02-27 | 0.00 | $11.01 | 6200 |
| 2024-02-26 | 0.00 | $11.01 | 147 |
| 2024-02-23 | 0.00 | $10.99 | 6103 |
| 2024-02-22 | -42.86 | $10.96 | 21574 |
| 2024-02-21 | -50.00 | $10.95 | 12000 |
| 2024-02-20 | -55.56 | $10.95 | 57825 |
| 2024-02-16 | -50.00 | $10.95 | — |
| 2024-02-15 | -50.00 | $10.95 | 1457 |
| 2024-02-14 | -80.00 | $10.92 | 500 |
| 2024-02-13 | -80.00 | $10.92 | 1358 |
| 2024-02-12 | -40.00 | $10.96 | 679 |
| 2024-02-09 | -40.00 | $10.96 | 602435 |
| 2024-02-08 | -20.00 | $10.98 | 102407 |
| 2024-02-07 | -40.00 | $10.96 | 4800 |
| 2024-02-06 | -40.00 | $10.96 | — |
| 2024-02-05 | -40.00 | $10.96 | 1376 |
| 2024-02-02 | -45.45 | $10.95 | 678 |
| 2024-02-01 | -45.45 | $10.95 | — |
| 2024-01-31 | -45.45 | $10.95 | — |
| 2024-01-30 | -45.45 | $10.95 | 24609 |
| 2024-01-29 | -27.27 | $10.97 | 1465 |
| 2024-01-26 | -72.73 | $10.92 | 595 |
| 2024-01-25 | -16.67 | $10.98 | 1156 |
| 2024-01-24 | -25.00 | $10.97 | 8425 |
| 2024-01-23 | -41.67 | $10.95 | 2778 |
| 2024-01-22 | 0.00 | $10.90 | — |
| 2024-01-19 | 0.00 | $10.90 | — |
| 2024-01-18 | 0.00 | $10.90 | — |
| 2024-01-17 | 0.00 | $10.90 | — |
| 2024-01-16 | 0.00 | $10.90 | — |
| 2024-01-12 | 0.00 | $10.90 | — |
| 2024-01-11 | 0.00 | $10.90 | — |
| 2024-01-10 | 0.00 | $10.90 | — |
| 2024-01-09 | 0.00 | $10.90 | — |
| 2024-01-08 | 0.00 | $10.90 | 167932 |
| 2024-01-05 | 0.00 | $10.89 | — |
| 2024-01-04 | 0.00 | $10.89 | 1384 |
| 2024-01-03 | 0.00 | $10.89 | 1000 |
| 2024-01-02 | 0.00 | $10.89 | — |
| 2023-12-29 | 0.00 | $10.89 | — |
| 2023-12-28 | 0.00 | $10.89 | 3286 |
| 2023-12-27 | 0.00 | $10.88 | — |
| 2023-12-26 | 0.00 | $10.88 | 150000 |
| 2023-12-22 | 0.00 | $10.88 | 75017 |
| 2023-12-21 | -60.00 | $10.85 | — |
| 2023-12-20 | -60.00 | $10.85 | — |
| 2023-12-19 | -50.00 | $10.85 | — |
| 2023-12-18 | -42.86 | $10.85 | 1450 |
| 2023-12-15 | -42.86 | $10.85 | 375593 |
| 2023-12-14 | 0.00 | $10.87 | 104 |
| 2023-12-13 | 0.00 | $10.86 | 100 |
| 2023-12-12 | 0.00 | $10.86 | 102 |
| 2023-12-11 | 0.00 | $10.86 | 9286 |
| 2023-12-08 | -28.57 | $10.83 | — |
| 2023-12-07 | -28.57 | $10.83 | — |
| 2023-12-06 | -28.57 | $10.83 | — |
| 2023-12-05 | -28.57 | $10.83 | — |
| 2023-12-04 | -28.57 | $10.83 | 5798 |
| 2023-12-01 | -20.00 | $10.83 | — |
| 2023-11-30 | -20.00 | $10.83 | 17027 |
| 2023-11-29 | -20.00 | $10.83 | — |
| 2023-11-28 | -20.00 | $10.83 | 1248 |
| 2023-11-27 | -10.00 | $10.84 | 3053 |
| 2023-11-24 | -20.00 | $10.83 | — |
| 2023-11-22 | -20.00 | $10.83 | 416 |
| 2023-11-21 | -18.18 | $10.83 | 80693 |
| 2023-11-20 | -36.36 | $10.81 | — |
| 2023-11-17 | -36.36 | $10.81 | 683 |
| 2023-11-16 | -30.77 | $10.81 | 2030 |
| 2023-11-15 | -21.43 | $10.82 | 568093 |
| 2023-11-14 | 0.00 | $10.82 | 6476 |
| 2023-11-13 | -11.11 | $10.79 | 3724 |
| 2023-11-10 | -12.50 | $10.78 | — |
| 2023-11-09 | -10.00 | $10.78 | — |
| 2023-11-08 | -10.00 | $10.78 | — |
| 2023-11-07 | -10.00 | $10.78 | — |
| 2023-11-06 | -10.00 | $10.78 | — |
| 2023-11-03 | -10.00 | $10.78 | 948 |
| 2023-11-02 | -30.00 | $10.76 | — |
| 2023-11-01 | -30.00 | $10.76 | 99838 |
| 2023-10-31 | 0.00 | $10.79 | — |
| 2023-10-30 | 0.00 | $10.79 | 134 |
| 2023-10-27 | -20.00 | $10.77 | 300 |
| 2023-10-26 | -20.00 | $10.77 | 145325 |
| 2023-10-25 | 0.00 | $10.79 | 12823 |
| 2023-10-24 | 0.00 | $10.78 | 147080 |
| 2023-10-23 | 0.00 | $10.74 | — |
| 2023-10-20 | 0.00 | $10.74 | 3061 |
| 2023-10-19 | -14.29 | $10.71 | 101 |
| 2023-10-18 | 0.00 | $10.72 | 100 |
| 2023-10-17 | -14.29 | $10.71 | 101 |
| 2023-10-16 | 0.00 | $10.72 | 100 |
| 2023-10-13 | -33.33 | $10.69 | 125 |
| 2023-10-12 | 0.00 | $10.71 | 101 |
| 2023-10-11 | -12.50 | $10.70 | 212 |
| 2023-10-10 | 0.00 | $10.71 | — |
| 2023-10-09 | 0.00 | $10.71 | 200 |
| 2023-10-06 | 0.00 | $10.71 | — |
| 2023-10-05 | 0.00 | $10.71 | — |
| 2023-10-04 | 0.00 | $10.71 | — |
| 2023-10-03 | 0.00 | $10.71 | 2580 |
| 2023-10-02 | 0.00 | $10.70 | 746 |
| 2023-09-29 | 0.00 | $10.70 | — |
| 2023-09-28 | 0.00 | $10.70 | — |
| 2023-09-27 | 0.00 | $10.70 | 6100 |
| 2023-09-26 | 0.00 | $10.70 | 6058 |
| 2023-09-25 | -16.67 | $10.65 | — |
| 2023-09-22 | -16.67 | $10.65 | 200 |
| 2023-09-21 | 0.00 | $10.66 | 103 |
| 2023-09-20 | 0.00 | $10.65 | 100 |
| 2023-09-19 | 0.00 | $10.65 | 1073 |
| 2023-09-18 | 0.00 | $10.65 | 12845 |
| 2023-09-15 | 0.00 | $10.64 | — |
| 2023-09-14 | -8.33 | $10.64 | 2890 |
| 2023-09-13 | -16.67 | $10.63 | — |
| 2023-09-12 | -16.67 | $10.63 | — |
| 2023-09-11 | -16.67 | $10.63 | — |
| 2023-09-08 | -16.67 | $10.63 | — |
| 2023-09-07 | -81.17 | $10.63 | — |
| 2023-09-06 | -81.17 | $10.63 | 101 |
| 2023-09-05 | -84.94 | $10.62 | — |
| 2023-09-01 | -84.94 | $10.62 | 10319 |
| 2023-08-31 | -77.41 | $10.64 | 22468 |
| 2023-08-30 | -72.94 | $10.63 | 100 |
| 2023-08-29 | -83.09 | $10.60 | — |
| 2023-08-28 | -83.09 | $10.60 | 3400 |
| 2023-08-25 | -79.70 | $10.61 | 3109 |
| 2023-08-24 | -83.09 | $10.60 | — |
| 2023-08-23 | -83.09 | $10.60 | — |
| 2023-08-22 | -77.27 | $10.60 | 282 |
| 2023-08-21 | -77.27 | $10.60 | 162 |
| 2023-08-18 | -81.82 | $10.58 | 2410 |
| 2023-08-17 | -81.82 | $10.58 | 2375 |
| 2023-08-16 | -77.27 | $10.60 | 226 |
| 2023-08-15 | -81.82 | $10.58 | — |
| 2023-08-14 | -81.82 | $10.58 | — |
| 2023-08-11 | -76.60 | $10.58 | 725 |
| 2023-08-10 | -74.47 | $10.59 | 25125 |
| 2023-08-09 | -91.47 | $10.58 | 118 |
| 2023-08-08 | -89.15 | $10.61 | — |
| 2023-08-07 | -89.15 | $10.61 | — |
| 2023-08-04 | -89.15 | $10.61 | 112258 |
| 2023-08-03 | -93.80 | $10.55 | 1794 |
| 2023-08-02 | -93.80 | $10.55 | 3277 |
| 2023-08-01 | -91.47 | $10.58 | — |
| 2023-07-31 | -91.47 | $10.58 | 822 |
| 2023-07-28 | -91.47 | $10.58 | 25612 |
| 2023-07-27 | -93.02 | $10.56 | 24028 |
| 2023-07-26 | -89.92 | $10.60 | 25438 |
| 2023-07-25 | -93.02 | $10.56 | 6219 |
| 2023-07-24 | -97.67 | $10.50 | — |
| 2023-07-21 | -97.67 | $10.50 | — |
| 2023-07-20 | -97.67 | $10.50 | 24596 |
| 2023-07-19 | -96.90 | $10.51 | — |
| 2023-07-18 | -96.90 | $10.51 | 53606 |
| 2023-07-17 | -97.67 | $10.50 | 29835 |
| 2023-07-14 | -93.80 | $10.55 | 4593 |
| 2023-07-13 | -98.45 | $10.49 | 47134 |
| 2023-07-12 | -98.06 | $10.49 | 33054 |
| 2023-07-11 | -95.19 | $10.51 | 58533 |
| 2023-07-10 | -50.00 | $10.49 | 50300 |
| 2023-07-07 | -50.00 | $10.49 | 52999 |
| 2023-07-06 | -25.00 | $10.51 | 24202 |
| 2023-07-05 | 0.00 | $10.50 | 101 |
| 2023-07-03 | -8.25 | $10.50 | 1165 |
| 2023-06-30 | -14.29 | $10.49 | 502544 |
| 2023-06-29 | -14.29 | $10.49 | 350558 |
| 2023-06-28 | -14.29 | $10.49 | 466038 |
| 2023-06-27 | 0.00 | $10.49 | 255002 |
| 2023-06-26 | -25.00 | $10.48 | 604 |
| 2023-06-23 | -25.00 | $10.48 | — |
| 2023-06-22 | -33.33 | $10.48 | 101313 |
| 2023-06-21 | -22.22 | $10.48 | 96754 |
| 2023-06-20 | -22.22 | $10.48 | 13084 |
| 2023-06-16 | -22.22 | $10.48 | 109693 |
| 2023-06-15 | -33.33 | $10.47 | — |
| 2023-06-14 | -33.33 | $10.47 | 3491 |
| 2023-06-13 | -30.00 | $10.47 | 423 |
| 2023-06-12 | -70.00 | $10.46 | 6268 |
| 2023-06-09 | -65.00 | $10.47 | — |
| 2023-06-08 | -65.00 | $10.47 | 49643 |
| 2023-06-07 | -70.00 | $10.46 | — |
| 2023-06-06 | -70.00 | $10.46 | 505 |
| 2023-06-05 | -65.00 | $10.47 | 215762 |
| 2023-06-02 | -70.00 | $10.46 | 100 |
| 2023-06-01 | -65.00 | $10.47 | 38010 |
| 2023-05-31 | -61.90 | $10.47 | 63700 |
| 2023-05-30 | -69.05 | $10.46 | 100 |
| 2023-05-26 | -69.05 | $10.46 | 10423 |
| 2023-05-25 | -65.12 | $10.46 | 493 |
| 2023-05-24 | -69.77 | $10.45 | 410654 |
| 2023-05-23 | -88.05 | $10.41 | 14927 |
| 2023-05-22 | -82.61 | $10.41 | 333801 |
| 2023-05-19 | -82.61 | $10.41 | 15500 |
| 2023-05-18 | -82.61 | $10.41 | — |
| 2023-05-17 | -82.61 | $10.41 | 10000 |
| 2023-05-16 | -83.33 | $10.40 | — |
| 2023-05-15 | -80.00 | $10.40 | 16378 |
| 2023-05-12 | -37.50 | $10.40 | 4552 |
| 2023-05-11 | -33.33 | $10.40 | 27784 |
| 2023-05-10 | -33.33 | $10.40 | 50473 |
| 2023-05-09 | 0.00 | $10.43 | 5268 |
| 2023-05-08 | -25.00 | $10.40 | 3851 |
| 2023-05-05 | 0.00 | $10.42 | 1799 |
| 2023-05-04 | -42.58 | $10.41 | 1109 |
| 2023-05-03 | -58.98 | $10.39 | 100 |
| 2023-05-02 | -58.98 | $10.39 | 132 |
| 2023-05-01 | -34.37 | $10.42 | — |
| 2023-04-28 | -34.37 | $10.42 | 6439 |
| 2023-04-27 | -50.78 | $10.40 | — |
| 2023-04-26 | -50.78 | $10.40 | 100 |
| 2023-04-25 | -62.09 | $10.38 | 2715 |
| 2023-04-24 | -69.67 | $10.37 | 7049 |
| 2023-04-21 | -67.13 | $10.37 | 1315 |
| 2023-04-20 | -64.76 | $10.37 | 922 |
| 2023-04-19 | -64.76 | $10.37 | 139951 |
| 2023-04-18 | -71.81 | $10.36 | 1375 |
| 2023-04-17 | -73.67 | $10.35 | 600 |
| 2023-04-14 | -80.25 | $10.34 | 2239 |
| 2023-04-13 | -80.25 | $10.34 | 3135 |
| 2023-04-12 | -80.25 | $10.34 | — |
| 2023-04-11 | -80.25 | $10.34 | 7895 |
| 2023-04-10 | -80.25 | $10.34 | 300 |
| 2023-04-06 | -80.25 | $10.34 | 4129 |
| 2023-04-05 | -33.33 | $10.35 | 600 |
| 2023-04-04 | -33.33 | $10.35 | 2996 |
| 2023-04-03 | 0.00 | $10.37 | 215910 |
| 2023-03-31 | -43.75 | $10.36 | 700 |
| 2023-03-30 | -50.00 | $10.35 | — |
| 2023-03-29 | -44.44 | $10.35 | 100 |
| 2023-03-28 | -27.27 | $10.36 | 685302 |
| 2023-03-27 | -54.55 | $10.33 | 665500 |
| 2023-03-24 | -59.09 | $10.33 | 40602 |
| 2023-03-23 | -59.09 | $10.33 | 7001 |
| 2023-03-22 | -60.87 | $10.32 | 10822 |
| 2023-03-21 | -50.00 | $10.33 | 1.2M |
| 2023-03-20 | -66.67 | $10.31 | 5865 |
| 2023-03-17 | -46.15 | $10.33 | 102 |
| 2023-03-16 | -57.69 | $10.32 | 474216 |
| 2023-03-15 | -53.57 | $10.32 | 66750 |
| 2023-03-14 | -46.43 | $10.33 | 109331 |
| 2023-03-13 | -43.69 | $10.32 | 6875 |
| 2023-03-10 | -43.75 | $10.32 | 143303 |
| 2023-03-09 | -65.38 | $10.32 | 16750 |
| 2023-03-08 | -62.96 | $10.32 | 58973 |
| 2023-03-07 | -62.96 | $10.32 | 120382 |
| 2023-03-06 | -37.04 | $10.39 | 100 |
| 2023-03-03 | -62.96 | $10.32 | — |
| 2023-03-02 | -62.96 | $10.32 | 338395 |
| 2023-03-01 | -77.78 | $10.28 | 52758 |
| 2023-02-28 | -74.07 | $10.29 | 273301 |
| 2023-02-27 | -71.43 | $10.29 | 651074 |
| 2023-02-24 | -75.00 | $10.28 | 165875 |
| 2023-02-23 | -75.00 | $10.28 | 992357 |
| 2023-02-22 | -78.57 | $10.27 | 2908 |
| 2023-02-21 | -75.86 | $10.27 | 728059 |
| 2023-02-17 | -75.86 | $10.27 | 303630 |
| 2023-02-16 | -76.67 | $10.26 | — |
| 2023-02-15 | -74.19 | $10.26 | 10897 |
| 2023-02-14 | -59.38 | $10.30 | 286235 |
| 2023-02-13 | -81.22 | $10.23 | 1414 |
| 2023-02-10 | -78.13 | $10.24 | 1 |
| 2023-02-09 | -78.13 | $10.24 | 51854 |
| 2023-02-08 | -6.67 | $10.24 | 125900 |
| 2023-02-07 | -25.00 | $10.22 | 2850 |
| 2023-02-06 | -25.00 | $10.22 | 1.3M |
| 2023-02-03 | -25.00 | $10.22 | — |
| 2023-02-02 | -25.00 | $10.22 | 28040 |
| 2023-02-01 | -20.00 | $10.22 | 14281 |
| 2023-01-31 | -19.80 | $10.22 | 7240 |
| 2023-01-30 | 0.00 | $10.23 | 58963 |
| 2023-01-27 | 0.00 | $10.23 | 56546 |
| 2023-01-26 | 0.00 | $10.23 | 427350 |
| 2023-01-25 | -14.29 | $10.21 | 55521 |
| 2023-01-24 | -20.00 | $10.20 | 5 |
| 2023-01-23 | -20.00 | $10.20 | 8230 |
| 2023-01-20 | -30.00 | $10.19 | — |
| 2023-01-19 | -30.00 | $10.19 | 33725 |
| 2023-01-18 | -33.33 | $10.17 | 18552 |
| 2023-01-17 | 0.00 | $10.20 | 5 |
| 2023-01-13 | 0.00 | $10.20 | — |
| 2023-01-12 | 0.00 | $10.20 | — |
| 2023-01-11 | 0.00 | $10.20 | 7482 |
| 2023-01-10 | -28.57 | $10.16 | 269419 |
| 2023-01-09 | -20.02 | $10.16 | 55109 |
| 2023-01-06 | -8.33 | $10.17 | — |
| 2023-01-05 | -8.33 | $10.17 | 1519 |
| 2023-01-04 | -33.33 | $10.14 | 22 |
| 2023-01-03 | -33.33 | $10.14 | 523 |
| 2022-12-30 | -50.00 | $10.12 | — |
| 2022-12-29 | -50.00 | $10.12 | 26 |
| 2022-12-28 | -50.00 | $10.12 | 3 |
| 2022-12-27 | -50.00 | $10.12 | — |
| 2022-12-23 | -50.00 | $10.12 | 8 |
| 2022-12-22 | -50.00 | $10.12 | 20345 |
| 2022-12-21 | -1.54 | $10.18 | 18552 |
| 2022-12-20 | 0.00 | $10.17 | 726832 |
| 2022-12-19 | 0.00 | $10.11 | 600 |
| 2022-12-16 | 0.00 | $10.11 | 2 |
| 2022-12-15 | 0.00 | $10.11 | — |
| 2022-12-14 | 0.00 | $10.11 | 2 |
| 2022-12-13 | 0.00 | $10.11 | — |
| 2022-12-12 | 0.00 | $10.11 | 92010 |
| 2022-12-09 | -33.22 | $10.08 | 510 |
| 2022-12-08 | -55.56 | $10.06 | — |
| 2022-12-07 | -55.56 | $10.06 | — |
| 2022-12-06 | -55.56 | $10.06 | — |
| 2022-12-05 | -55.56 | $10.06 | 11 |
| 2022-12-02 | -55.56 | $10.06 | 1 |
| 2022-12-01 | -55.56 | $10.06 | 5980 |
| 2022-11-30 | 0.00 | $10.11 | 191 |
| 2022-11-29 | 0.00 | $10.11 | — |
| 2022-11-28 | 0.00 | $10.11 | — |
| 2022-11-25 | 0.00 | $10.11 | — |
| 2022-11-23 | 0.00 | $10.11 | 17939 |
| 2022-11-22 | 0.00 | $10.10 | 187878 |
| 2022-11-21 | -7.14 | $10.08 | 310000 |
| 2022-11-18 | -35.71 | $10.04 | 1200 |
| 2022-11-17 | 0.00 | $10.09 | — |
| 2022-11-16 | 0.00 | $10.09 | 23846 |
| 2022-11-15 | 0.00 | $10.04 | 211 |
| 2022-11-14 | 0.00 | $10.04 | 3900 |
| 2022-11-11 | -11.11 | $10.02 | — |
| 2022-11-10 | -9.09 | $10.02 | — |
| 2022-11-09 | -9.09 | $10.02 | 125102 |
| 2022-11-08 | 0.00 | $10.03 | — |
| 2022-11-07 | 0.00 | $10.03 | 1300 |
| 2022-11-04 | -8.33 | $10.02 | — |
| 2022-11-03 | -8.33 | $10.02 | 71603 |
| 2022-11-02 | -13.64 | $10.01 | — |
| 2022-11-01 | -13.64 | $10.01 | 102100 |
| 2022-10-31 | -18.18 | $10.00 | 25000 |
| 2022-10-28 | -22.73 | $10.00 | 161400 |
| 2022-10-27 | 0.00 | $10.00 | 12100 |
| 2022-10-26 | 0.00 | $10.00 | 1200 |
| 2022-10-25 | -44.44 | $9.95 | 17 |
| 2022-10-24 | -44.44 | $9.95 | 50017 |
| 2022-10-21 | -40.00 | $9.95 | 20000 |
| 2022-10-20 | -40.00 | $9.95 | 21301 |
| 2022-10-19 | -50.00 | $9.94 | 100 |
| 2022-10-18 | -50.00 | $9.94 | 267 |
| 2022-10-17 | -44.44 | $9.94 | 567 |
| 2022-10-14 | -66.67 | $9.92 | 100 |
| 2022-10-13 | -66.67 | $9.92 | 117 |
| 2022-10-12 | -77.78 | $9.91 | — |
| 2022-10-11 | -77.78 | $9.91 | — |
| 2022-10-10 | -77.78 | $9.91 | 3 |
| 2022-10-07 | -70.00 | $9.91 | 53 |
| 2022-10-06 | -70.00 | $9.91 | — |
| 2022-10-05 | -63.64 | $9.91 | 1822 |
| 2022-10-04 | 0.00 | $9.98 | 150 |
| 2022-10-03 | -16.67 | $9.92 | 900 |
| 2022-09-30 | -50.00 | $9.90 | 2 |
| 2022-09-29 | -53.85 | $9.90 | 2 |
| 2022-09-28 | -53.85 | $9.90 | 56 |
| 2022-09-27 | -36.84 | $9.90 | 2570 |
| 2022-09-26 | -36.84 | $9.90 | 17117 |
| 2022-09-23 | -36.84 | $9.90 | 3250 |
| 2022-09-22 | -15.79 | $9.92 | 201 |
| 2022-09-21 | -36.84 | $9.90 | 703 |
| 2022-09-20 | -36.84 | $9.90 | 139623 |
| 2022-09-19 | -26.32 | $9.91 | 202 |
| 2022-09-16 | -36.84 | $9.90 | — |
| 2022-09-15 | -36.84 | $9.90 | 445002 |
| 2022-09-14 | -15.79 | $9.92 | 242 |
| 2022-09-13 | -26.32 | $9.91 | 124900 |
| 2022-09-12 | -57.89 | $9.88 | 452 |
| 2022-09-09 | -15.79 | $9.92 | 100 |
| 2022-09-08 | -68.42 | $9.87 | 524 |
| 2022-09-07 | -33.33 | $9.90 | 1 |
| 2022-09-06 | -33.33 | $9.90 | 5201 |
| 2022-09-02 | -23.81 | $9.91 | — |
| 2022-09-01 | -23.81 | $9.91 | 65903 |
| 2022-08-31 | -40.00 | $9.89 | 1503 |
| 2022-08-30 | -81.82 | $9.84 | 1550 |
| 2022-08-29 | -36.36 | $9.89 | — |
| 2022-08-26 | -36.36 | $9.89 | — |
| 2022-08-25 | -36.36 | $9.89 | 802 |
| 2022-08-24 | -14.29 | $9.88 | — |
| 2022-08-23 | -14.29 | $9.88 | 73900 |
| 2022-08-22 | -28.57 | $9.87 | 2200 |
| 2022-08-19 | -28.57 | $9.87 | 26800 |
| 2022-08-18 | -71.43 | $9.84 | 10 |
| 2022-08-17 | -71.43 | $9.84 | 250001 |
| 2022-08-16 | -71.43 | $9.84 | 4 |
| 2022-08-15 | -71.43 | $9.84 | 101 |
| 2022-08-12 | -55.56 | $9.84 | 22402 |
| 2022-08-11 | -55.56 | $9.84 | 7981 |
| 2022-08-10 | -66.67 | $9.83 | 2300 |
| 2022-08-09 | -45.45 | $9.84 | 478576 |
| 2022-08-08 | -20.00 | $9.84 | — |
| 2022-08-05 | -20.00 | $9.84 | — |
| 2022-08-04 | -20.00 | $9.84 | — |
| 2022-08-03 | -20.00 | $9.84 | 2900 |
| 2022-08-02 | -6.67 | $9.85 | — |
| 2022-08-01 | -6.67 | $9.85 | 1880 |
| 2022-07-29 | -7.69 | $9.84 | — |
| 2022-07-28 | -7.69 | $9.84 | 19 |
| 2022-07-27 | -7.69 | $9.84 | 2200 |
| 2022-07-26 | -33.33 | $9.82 | — |
| 2022-07-25 | -33.33 | $9.82 | 1 |
| 2022-07-22 | -33.33 | $9.82 | — |
| 2022-07-21 | -33.33 | $9.82 | 100 |
| 2022-07-20 | 0.00 | $9.84 | — |
| 2022-07-19 | 0.00 | $9.84 | 151 |
| 2022-07-18 | -66.67 | $9.80 | 2950 |
| 2022-07-15 | -60.00 | $9.80 | 137206 |
| 2022-07-14 | -28.57 | $9.83 | — |
| 2022-07-13 | -28.57 | $9.83 | 851 |
| 2022-07-12 | -85.71 | $9.79 | 100 |
| 2022-07-11 | -71.43 | $9.80 | 56 |
| 2022-07-08 | -62.50 | $9.80 | — |
| 2022-07-07 | -62.50 | $9.80 | 10001 |
| 2022-07-06 | -87.50 | $9.78 | — |
| 2022-07-05 | -87.50 | $9.78 | 150 |
| 2022-07-01 | -87.50 | $9.78 | — |
| 2022-06-30 | -87.50 | $9.78 | 14471 |
| 2022-06-29 | -62.50 | $9.80 | 3205 |
| 2022-06-28 | -87.50 | $9.78 | — |
| 2022-06-27 | -87.50 | $9.78 | 2 |
| 2022-06-24 | -87.50 | $9.78 | — |
| 2022-06-23 | -70.00 | $9.78 | — |
| 2022-06-22 | -70.00 | $9.78 | 150 |
| 2022-06-21 | -60.00 | $9.79 | — |
| 2022-06-17 | -54.55 | $9.79 | 149587 |
| 2022-06-16 | -54.55 | $9.79 | 128036 |
| 2022-06-15 | -68.42 | $9.80 | 10100 |
| 2022-06-14 | -68.42 | $9.80 | — |
| 2022-06-13 | -68.42 | $9.80 | 555 |
| 2022-06-10 | -78.95 | $9.78 | 27550 |
| 2022-06-09 | -84.21 | $9.77 | — |
| 2022-06-08 | -84.21 | $9.77 | 2 |
| 2022-06-07 | -84.21 | $9.77 | 15721 |
| 2022-06-06 | -78.95 | $9.78 | 338 |
| 2022-06-03 | -73.68 | $9.79 | 50 |
| 2022-06-02 | -73.68 | $9.79 | 465500 |
| 2022-06-01 | -73.68 | $9.79 | 6200 |
| 2022-05-31 | -57.89 | $9.82 | — |
| 2022-05-27 | -57.89 | $9.82 | — |
| 2022-05-26 | -57.89 | $9.82 | — |
| 2022-05-25 | -57.89 | $9.82 | 4550 |
| 2022-05-24 | -73.68 | $9.79 | 7153 |
| 2022-05-23 | -57.89 | $9.82 | 42 |
| 2022-05-20 | -57.89 | $9.82 | 58080 |
| 2022-05-19 | -97.40 | $9.76 | 7775 |
| 2022-05-18 | -98.69 | $9.75 | 117623 |
| 2022-05-17 | -98.64 | $9.78 | 20000 |
| 2022-05-16 | -100.00 | $9.77 | 900 |
| 2022-05-13 | -100.00 | $9.78 | — |
| 2022-05-12 | -100.00 | $9.78 | 102 |
| 2022-05-11 | -94.40 | $9.83 | 1 |
| 2022-05-10 | -94.40 | $9.83 | 45460 |
| 2022-05-09 | -97.20 | $9.81 | 5329 |
| 2022-05-06 | -95.86 | $9.81 | 14336 |
| 2022-05-05 | -95.86 | $9.81 | 754217 |
| 2022-05-04 | -95.86 | $9.81 | 2011 |
| 2022-05-03 | -93.28 | $9.81 | — |
| 2022-05-02 | -93.28 | $9.81 | 19011 |
| 2022-04-29 | -90.59 | $9.83 | — |
| 2022-04-28 | -90.59 | $9.83 | 757 |
| 2022-04-27 | -91.94 | $9.82 | — |
| 2022-04-26 | -91.32 | $9.82 | — |
| 2022-04-25 | -91.32 | $9.82 | 384 |
| 2022-04-22 | -85.70 | $9.86 | 5528 |
| 2022-04-21 | -4.65 | $9.83 | 235 |
| 2022-04-20 | 0.00 | $9.83 | 572 |
| 2022-04-19 | -37.50 | $9.80 | — |
| 2022-04-18 | -37.50 | $9.80 | — |
| 2022-04-14 | -33.33 | $9.80 | 6928 |
| 2022-04-13 | -33.33 | $9.80 | 5000 |
| 2022-04-12 | -33.33 | $9.80 | — |
| 2022-04-11 | -33.33 | $9.80 | — |
| 2022-04-08 | -30.00 | $9.80 | 18000 |
| 2022-04-07 | 0.00 | $9.83 | 7000 |
| 2022-04-06 | 0.00 | $9.80 | 78052 |
| 2022-04-05 | 0.00 | $9.80 | 20200 |
| 2022-04-04 | -16.67 | $9.76 | 1 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
56.31
2025-02-18
Close Price
$11.61
Average Directional Index - Detailed Analysis
Minimum
5.17
Average
57.03
Maximum
89.11
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-02-18 | 56.31 | $11.61 | — |
| 2025-02-14 | 56.14 | $11.61 | 1000 |
| 2025-02-13 | 55.96 | $12.00 | 1780 |
| 2025-02-12 | 55.23 | $11.60 | — |
| 2025-02-11 | 55.22 | $11.60 | — |
| 2025-02-10 | 55.22 | $11.60 | — |
| 2025-02-07 | 55.22 | $11.60 | — |
| 2025-02-06 | 55.22 | $11.60 | — |
| 2025-02-05 | 55.22 | $11.60 | — |
| 2025-02-04 | 55.21 | $11.60 | — |
| 2025-02-03 | 55.21 | $11.60 | — |
| 2025-01-31 | 55.21 | $11.60 | 402 |
| 2025-01-30 | 55.21 | $11.60 | 140 |
| 2025-01-29 | 55.21 | $11.33 | — |
| 2025-01-28 | 55.43 | $11.33 | — |
| 2025-01-27 | 55.67 | $11.33 | 1200 |
| 2025-01-24 | 55.92 | $11.15 | — |
| 2025-01-23 | 56.40 | $11.15 | — |
| 2025-01-22 | 56.90 | $11.15 | 2293 |
| 2025-01-21 | 57.43 | $11.69 | 4192 |
| 2025-01-17 | 56.85 | $12.00 | 520 |
| 2025-01-16 | 54.97 | $11.85 | 1712 |
| 2025-01-15 | 53.00 | $12.10 | 2208 |
| 2025-01-14 | 50.98 | $11.75 | 733 |
| 2025-01-13 | 48.97 | $11.91 | 4400 |
| 2025-01-10 | 46.46 | $11.62 | 2500 |
| 2025-01-08 | 44.02 | $11.75 | 6018 |
| 2025-01-07 | 41.44 | $11.60 | 5400 |
| 2025-01-06 | 38.66 | $11.55 | 200 |
| 2025-01-03 | 37.67 | $11.55 | — |
| 2025-01-02 | 36.63 | $11.55 | 2505 |
| 2024-12-31 | 35.53 | $11.50 | — |
| 2024-12-30 | 35.09 | $11.50 | 3800 |
| 2024-12-27 | 34.63 | $11.46 | 2303 |
| 2024-12-26 | 34.14 | $11.49 | — |
| 2024-12-24 | 32.14 | $11.49 | — |
| 2024-12-23 | 30.03 | $11.49 | — |
| 2024-12-20 | 27.81 | $11.49 | — |
| 2024-12-19 | 25.48 | $11.49 | 928 |
| 2024-12-18 | 23.02 | $11.46 | — |
| 2024-12-17 | 20.69 | $11.46 | 500 |
| 2024-12-16 | 18.24 | $11.35 | — |
| 2024-12-13 | 18.20 | $11.35 | — |
| 2024-12-12 | 18.16 | $11.35 | — |
| 2024-12-11 | 18.12 | $11.35 | — |
| 2024-12-10 | 18.07 | $11.35 | — |
| 2024-12-09 | 18.02 | $11.35 | — |
| 2024-12-06 | 17.97 | $11.35 | — |
| 2024-12-05 | 17.92 | $11.35 | — |
| 2024-12-04 | 17.86 | $11.35 | — |
| 2024-12-03 | 17.80 | $11.35 | — |
| 2024-12-02 | 17.74 | $11.35 | — |
| 2024-11-29 | 17.67 | $11.35 | — |
| 2024-11-27 | 17.60 | $11.35 | — |
| 2024-11-26 | 17.53 | $11.35 | — |
| 2024-11-25 | 17.45 | $11.35 | — |
| 2024-11-22 | 17.37 | $11.35 | — |
| 2024-11-21 | 17.28 | $11.35 | — |
| 2024-11-20 | 17.19 | $11.35 | — |
| 2024-11-19 | 17.10 | $11.35 | — |
| 2024-11-18 | 17.00 | $11.35 | — |
| 2024-11-15 | 16.89 | $11.35 | — |
| 2024-11-14 | 16.78 | $11.35 | — |
| 2024-11-13 | 16.67 | $11.35 | — |
| 2024-11-12 | 16.55 | $11.35 | — |
| 2024-11-11 | 16.42 | $11.35 | — |
| 2024-11-08 | 16.28 | $11.35 | — |
| 2024-11-07 | 16.14 | $11.35 | — |
| 2024-11-06 | 15.99 | $11.35 | 10242 |
| 2024-11-05 | 15.83 | $11.32 | 803 |
| 2024-11-04 | 16.28 | $11.28 | 16600 |
| 2024-11-01 | 16.95 | $11.29 | — |
| 2024-10-31 | 17.63 | $11.29 | — |
| 2024-10-30 | 18.34 | $11.29 | — |
| 2024-10-29 | 19.10 | $11.29 | 7900 |
| 2024-10-28 | 19.89 | $11.27 | — |
| 2024-10-25 | 20.61 | $11.27 | — |
| 2024-10-24 | 21.37 | $11.27 | — |
| 2024-10-23 | 22.16 | $11.27 | — |
| 2024-10-22 | 23.00 | $11.27 | — |
| 2024-10-21 | 23.89 | $11.27 | — |
| 2024-10-18 | 24.82 | $11.27 | — |
| 2024-10-17 | 25.80 | $11.27 | — |
| 2024-10-16 | 26.83 | $11.27 | — |
| 2024-10-15 | 27.92 | $11.27 | — |
| 2024-10-14 | 29.06 | $11.27 | — |
| 2024-10-11 | 30.27 | $11.27 | — |
| 2024-10-10 | 31.54 | $11.27 | — |
| 2024-10-09 | 32.87 | $11.27 | 201 |
| 2024-10-08 | 34.27 | $11.25 | — |
| 2024-10-07 | 35.55 | $11.25 | — |
| 2024-10-04 | 36.89 | $11.25 | — |
| 2024-10-03 | 38.31 | $11.25 | — |
| 2024-10-02 | 39.80 | $11.25 | 720 |
| 2024-10-01 | 41.37 | $11.40 | — |
| 2024-09-30 | 42.48 | $11.40 | — |
| 2024-09-27 | 43.66 | $11.40 | — |
| 2024-09-26 | 44.89 | $11.40 | 1105 |
| 2024-09-25 | 46.20 | $11.34 | 2536 |
| 2024-09-24 | 48.50 | $11.39 | — |
| 2024-09-23 | 48.81 | $11.39 | — |
| 2024-09-20 | 49.14 | $11.39 | 4300 |
| 2024-09-19 | 49.48 | $11.34 | 2320 |
| 2024-09-18 | 50.20 | $11.30 | 400 |
| 2024-09-17 | 51.20 | $11.28 | 1 |
| 2024-09-16 | 52.52 | $11.28 | — |
| 2024-09-13 | 53.90 | $11.28 | — |
| 2024-09-12 | 55.36 | $11.28 | 605 |
| 2024-09-11 | 56.90 | $11.34 | — |
| 2024-09-10 | 57.61 | $11.34 | 301 |
| 2024-09-09 | 58.36 | $11.34 | 441 |
| 2024-09-06 | 59.16 | $11.34 | — |
| 2024-09-05 | 59.99 | $11.34 | 1900 |
| 2024-09-04 | 60.87 | $11.30 | 3020 |
| 2024-09-03 | 61.80 | $11.30 | 6300 |
| 2024-08-30 | 62.23 | $11.28 | — |
| 2024-08-29 | 62.82 | $11.28 | — |
| 2024-08-28 | 63.45 | $11.28 | 2 |
| 2024-08-27 | 64.10 | $11.28 | — |
| 2024-08-26 | 64.79 | $11.28 | 3500 |
| 2024-08-23 | 65.52 | $11.31 | — |
| 2024-08-22 | 66.43 | $11.31 | 3600 |
| 2024-08-21 | 67.39 | $11.28 | 10500 |
| 2024-08-20 | 68.40 | $11.25 | — |
| 2024-08-19 | 69.86 | $11.25 | 17031 |
| 2024-08-16 | 71.39 | $11.33 | 400 |
| 2024-08-15 | 71.78 | $11.31 | 5700 |
| 2024-08-14 | 71.94 | $11.35 | 19100 |
| 2024-08-13 | 71.98 | $11.35 | 6500 |
| 2024-08-12 | 73.36 | $11.35 | 8300 |
| 2024-08-09 | 74.23 | $11.34 | 200 |
| 2024-08-08 | 74.71 | $11.32 | 5300 |
| 2024-08-07 | 75.31 | $11.27 | — |
| 2024-08-06 | 76.21 | $11.27 | 300 |
| 2024-08-05 | 77.16 | $11.27 | 110 |
| 2024-08-02 | 78.16 | $11.30 | 9121 |
| 2024-08-01 | 78.56 | $11.28 | 1000 |
| 2024-07-31 | 78.98 | $11.29 | 200 |
| 2024-07-30 | 79.47 | $11.27 | 110 |
| 2024-07-29 | 80.05 | $11.30 | — |
| 2024-07-26 | 80.02 | $11.30 | — |
| 2024-07-25 | 79.99 | $11.30 | — |
| 2024-07-24 | 79.95 | $11.30 | — |
| 2024-07-23 | 79.92 | $11.30 | — |
| 2024-07-22 | 79.88 | $11.30 | 25539 |
| 2024-07-18 | 79.84 | $11.28 | 18 |
| 2024-07-16 | 79.83 | $11.27 | 9079 |
| 2024-07-15 | 79.84 | $11.28 | 956 |
| 2024-07-12 | 79.69 | $11.28 | 455 |
| 2024-07-11 | 79.54 | $11.27 | 80544 |
| 2024-07-10 | 79.38 | $11.27 | 479 |
| 2024-07-05 | 79.08 | $11.24 | 114 |
| 2024-07-02 | 78.79 | $11.24 | 28263 |
| 2024-07-01 | 78.48 | $11.23 | 100383 |
| 2024-06-28 | 78.18 | $11.24 | 100 |
| 2024-06-26 | 77.72 | $11.24 | 25002 |
| 2024-06-24 | 77.24 | $11.21 | 25964 |
| 2024-06-21 | 76.77 | $11.21 | 101 |
| 2024-06-12 | 76.26 | $11.20 | 137 |
| 2024-06-11 | 75.74 | $11.22 | 2233 |
| 2024-06-07 | 75.09 | $11.20 | 208 |
| 2024-06-06 | 74.41 | $11.19 | 122733 |
| 2024-06-05 | 73.70 | $11.19 | 6022 |
| 2024-06-04 | 72.96 | $11.22 | 2624 |
| 2024-06-03 | 72.08 | $11.19 | 7304 |
| 2024-05-31 | 71.17 | $11.18 | 1005 |
| 2024-05-30 | 70.22 | $11.18 | 3400 |
| 2024-05-28 | 69.22 | $11.16 | 5000 |
| 2024-05-24 | 68.18 | $11.15 | 100 |
| 2024-05-23 | 67.09 | $11.14 | 108 |
| 2024-05-22 | 65.94 | $11.14 | 103 |
| 2024-05-20 | 64.73 | $11.11 | 5002 |
| 2024-05-16 | 63.47 | $11.14 | 103 |
| 2024-05-15 | 61.95 | $11.14 | 305 |
| 2024-05-14 | 60.35 | $11.13 | 6594 |
| 2024-05-13 | 58.67 | $11.12 | 33537 |
| 2024-05-09 | 56.89 | $11.13 | 10 |
| 2024-05-06 | 54.97 | $11.13 | 4730 |
| 2024-05-03 | 52.95 | $11.14 | 1038 |
| 2024-04-30 | 50.83 | $11.14 | 7152 |
| 2024-04-29 | 48.59 | $11.15 | 8558 |
| 2024-04-26 | 46.23 | $11.14 | 221302 |
| 2024-04-25 | 43.75 | $11.13 | 11183 |
| 2024-04-24 | 41.51 | $11.13 | 7326 |
| 2024-04-23 | 39.15 | $11.14 | 2000 |
| 2024-04-19 | 39.64 | $11.14 | 283 |
| 2024-04-17 | 40.16 | $11.13 | 107871 |
| 2024-04-16 | 40.84 | $11.14 | 1.1M |
| 2024-04-15 | 40.79 | $11.13 | 58688 |
| 2024-04-12 | 40.86 | $11.10 | 3757 |
| 2024-04-11 | 41.31 | $11.10 | 242536 |
| 2024-04-10 | 41.78 | $11.08 | 123870 |
| 2024-04-09 | 42.55 | $11.06 | 8414 |
| 2024-04-08 | 43.36 | $11.09 | 29951 |
| 2024-04-04 | 43.71 | $11.08 | 346 |
| 2024-04-03 | 44.08 | $11.04 | 109 |
| 2024-04-02 | 44.99 | $11.01 | 1221 |
| 2024-03-28 | 46.42 | $11.04 | 2865 |
| 2024-03-27 | 47.68 | $11.05 | 228193 |
| 2024-03-26 | 48.45 | $11.02 | 49871 |
| 2024-03-25 | 49.28 | $11.06 | 123484 |
| 2024-03-22 | 48.89 | $11.02 | 1802 |
| 2024-03-20 | 49.27 | $11.02 | 4590 |
| 2024-03-19 | 49.66 | $11.01 | 28850 |
| 2024-03-15 | 50.08 | $10.99 | 3 |
| 2024-03-14 | 50.67 | $10.99 | 55801 |
| 2024-03-12 | 51.29 | $10.99 | 31412 |
| 2024-03-11 | 52.47 | $10.99 | 1004 |
| 2024-03-06 | 53.71 | $10.98 | 10019 |
| 2024-03-04 | 55.01 | $10.99 | 511 |
| 2024-02-28 | 55.70 | $11.00 | 1651 |
| 2024-02-27 | 56.04 | $11.01 | 6200 |
| 2024-02-26 | 56.00 | $11.01 | 147 |
| 2024-02-23 | 55.97 | $10.99 | 6103 |
| 2024-02-22 | 56.16 | $10.96 | 21574 |
| 2024-02-21 | 56.48 | $10.95 | 12000 |
| 2024-02-20 | 57.26 | $10.95 | 57825 |
| 2024-02-16 | 58.08 | $10.95 | — |
| 2024-02-15 | 58.94 | $10.95 | 1457 |
| 2024-02-14 | 59.85 | $10.92 | 500 |
| 2024-02-13 | 61.29 | $10.92 | 1358 |
| 2024-02-12 | 62.80 | $10.96 | 679 |
| 2024-02-09 | 62.77 | $10.96 | 602435 |
| 2024-02-08 | 62.75 | $10.98 | 102407 |
| 2024-02-07 | 62.72 | $10.96 | 4800 |
| 2024-02-06 | 62.90 | $10.96 | — |
| 2024-02-05 | 63.09 | $10.96 | 1376 |
| 2024-02-02 | 63.30 | $10.95 | 678 |
| 2024-02-01 | 63.51 | $10.95 | — |
| 2024-01-31 | 63.84 | $10.95 | — |
| 2024-01-30 | 64.18 | $10.95 | 24609 |
| 2024-01-29 | 64.54 | $10.97 | 1465 |
| 2024-01-26 | 64.20 | $10.92 | 595 |
| 2024-01-25 | 64.46 | $10.98 | 1156 |
| 2024-01-24 | 64.73 | $10.97 | 8425 |
| 2024-01-23 | 65.14 | $10.95 | 2778 |
| 2024-01-22 | 64.01 | $10.90 | — |
| 2024-01-19 | 63.86 | $10.90 | — |
| 2024-01-18 | 63.71 | $10.90 | — |
| 2024-01-17 | 63.55 | $10.90 | — |
| 2024-01-16 | 63.38 | $10.90 | — |
| 2024-01-12 | 63.21 | $10.90 | — |
| 2024-01-11 | 63.02 | $10.90 | — |
| 2024-01-10 | 62.82 | $10.90 | — |
| 2024-01-09 | 62.62 | $10.90 | — |
| 2024-01-08 | 62.40 | $10.90 | 167932 |
| 2024-01-05 | 62.17 | $10.89 | — |
| 2024-01-04 | 62.11 | $10.89 | 1384 |
| 2024-01-03 | 62.04 | $10.89 | 1000 |
| 2024-01-02 | 61.96 | $10.89 | — |
| 2023-12-29 | 61.88 | $10.89 | — |
| 2023-12-28 | 61.80 | $10.89 | 3286 |
| 2023-12-27 | 61.72 | $10.88 | — |
| 2023-12-26 | 61.78 | $10.88 | 150000 |
| 2023-12-22 | 61.84 | $10.88 | 75017 |
| 2023-12-21 | 61.91 | $10.85 | — |
| 2023-12-20 | 62.51 | $10.85 | — |
| 2023-12-19 | 63.14 | $10.85 | — |
| 2023-12-18 | 63.80 | $10.85 | 1450 |
| 2023-12-15 | 64.50 | $10.85 | 375593 |
| 2023-12-14 | 65.23 | $10.87 | 104 |
| 2023-12-13 | 64.81 | $10.86 | 100 |
| 2023-12-12 | 64.47 | $10.86 | 102 |
| 2023-12-11 | 64.12 | $10.86 | 9286 |
| 2023-12-08 | 63.75 | $10.83 | — |
| 2023-12-07 | 63.73 | $10.83 | — |
| 2023-12-06 | 63.72 | $10.83 | — |
| 2023-12-05 | 63.70 | $10.83 | — |
| 2023-12-04 | 63.68 | $10.83 | 5798 |
| 2023-12-01 | 63.66 | $10.83 | — |
| 2023-11-30 | 63.64 | $10.83 | 17027 |
| 2023-11-29 | 63.62 | $10.83 | — |
| 2023-11-28 | 63.60 | $10.83 | 1248 |
| 2023-11-27 | 63.57 | $10.84 | 3053 |
| 2023-11-24 | 63.55 | $10.83 | — |
| 2023-11-22 | 63.62 | $10.83 | 416 |
| 2023-11-21 | 63.70 | $10.83 | 80693 |
| 2023-11-20 | 63.78 | $10.81 | — |
| 2023-11-17 | 64.06 | $10.81 | 683 |
| 2023-11-16 | 64.35 | $10.81 | 2030 |
| 2023-11-15 | 64.66 | $10.82 | 568093 |
| 2023-11-14 | 64.62 | $10.82 | 6476 |
| 2023-11-13 | 64.84 | $10.79 | 3724 |
| 2023-11-10 | 65.27 | $10.78 | — |
| 2023-11-09 | 65.97 | $10.78 | — |
| 2023-11-08 | 66.71 | $10.78 | — |
| 2023-11-07 | 67.48 | $10.78 | — |
| 2023-11-06 | 68.29 | $10.78 | — |
| 2023-11-03 | 69.15 | $10.78 | 948 |
| 2023-11-02 | 70.05 | $10.76 | — |
| 2023-11-01 | 71.21 | $10.76 | 99838 |
| 2023-10-31 | 72.43 | $10.79 | — |
| 2023-10-30 | 72.73 | $10.79 | 134 |
| 2023-10-27 | 73.04 | $10.77 | 300 |
| 2023-10-26 | 73.52 | $10.77 | 145325 |
| 2023-10-25 | 74.01 | $10.79 | 12823 |
| 2023-10-24 | 74.54 | $10.78 | 147080 |
| 2023-10-23 | 75.09 | $10.74 | — |
| 2023-10-20 | 75.97 | $10.74 | 3061 |
| 2023-10-19 | 76.89 | $10.71 | 101 |
| 2023-10-18 | 78.12 | $10.72 | 100 |
| 2023-10-17 | 79.10 | $10.71 | 101 |
| 2023-10-16 | 80.21 | $10.72 | 100 |
| 2023-10-13 | 81.06 | $10.69 | 125 |
| 2023-10-12 | 82.20 | $10.71 | 101 |
| 2023-10-11 | 82.70 | $10.70 | 212 |
| 2023-10-10 | 83.28 | $10.71 | — |
| 2023-10-09 | 83.53 | $10.71 | 200 |
| 2023-10-06 | 83.80 | $10.71 | — |
| 2023-10-05 | 84.08 | $10.71 | — |
| 2023-10-04 | 84.37 | $10.71 | — |
| 2023-10-03 | 84.68 | $10.71 | 2580 |
| 2023-10-02 | 85.01 | $10.70 | 746 |
| 2023-09-29 | 85.39 | $10.70 | — |
| 2023-09-28 | 85.51 | $10.70 | — |
| 2023-09-27 | 85.63 | $10.70 | 6100 |
| 2023-09-26 | 85.77 | $10.70 | 6058 |
| 2023-09-25 | 85.91 | $10.65 | — |
| 2023-09-22 | 86.18 | $10.65 | 200 |
| 2023-09-21 | 86.46 | $10.66 | 103 |
| 2023-09-20 | 86.51 | $10.65 | 100 |
| 2023-09-19 | 86.59 | $10.65 | 1073 |
| 2023-09-18 | 86.67 | $10.65 | 12845 |
| 2023-09-15 | 86.76 | $10.64 | — |
| 2023-09-14 | 86.87 | $10.64 | 2890 |
| 2023-09-13 | 86.99 | $10.63 | — |
| 2023-09-12 | 87.12 | $10.63 | — |
| 2023-09-11 | 87.27 | $10.63 | — |
| 2023-09-08 | 87.42 | $10.63 | — |
| 2023-09-07 | 87.58 | $10.63 | — |
| 2023-09-06 | 87.75 | $10.63 | 101 |
| 2023-09-05 | 87.92 | $10.62 | — |
| 2023-09-01 | 88.12 | $10.62 | 10319 |
| 2023-08-31 | 88.33 | $10.64 | 22468 |
| 2023-08-30 | 88.41 | $10.63 | 100 |
| 2023-08-29 | 88.51 | $10.60 | — |
| 2023-08-28 | 88.65 | $10.60 | 3400 |
| 2023-08-25 | 88.79 | $10.61 | 3109 |
| 2023-08-24 | 88.82 | $10.60 | — |
| 2023-08-23 | 88.86 | $10.60 | — |
| 2023-08-22 | 88.90 | $10.60 | 282 |
| 2023-08-21 | 88.94 | $10.60 | 162 |
| 2023-08-18 | 88.99 | $10.58 | 2410 |
| 2023-08-17 | 89.05 | $10.58 | 2375 |
| 2023-08-16 | 89.11 | $10.60 | 226 |
| 2023-08-15 | 89.01 | $10.58 | — |
| 2023-08-14 | 88.91 | $10.58 | — |
| 2023-08-11 | 88.80 | $10.58 | 725 |
| 2023-08-10 | 88.68 | $10.59 | 25125 |
| 2023-08-09 | 88.57 | $10.58 | 118 |
| 2023-08-08 | 88.55 | $10.61 | — |
| 2023-08-07 | 88.28 | $10.61 | — |
| 2023-08-04 | 88.00 | $10.61 | 112258 |
| 2023-08-03 | 87.71 | $10.55 | 1794 |
| 2023-08-02 | 87.41 | $10.55 | 3277 |
| 2023-08-01 | 87.09 | $10.58 | — |
| 2023-07-31 | 86.56 | $10.58 | 822 |
| 2023-07-28 | 86.00 | $10.58 | 25612 |
| 2023-07-27 | 85.41 | $10.56 | 24028 |
| 2023-07-26 | 84.78 | $10.60 | 25438 |
| 2023-07-25 | 84.13 | $10.56 | 6219 |
| 2023-07-24 | 83.48 | $10.50 | — |
| 2023-07-21 | 82.79 | $10.50 | — |
| 2023-07-20 | 82.08 | $10.50 | 24596 |
| 2023-07-19 | 81.32 | $10.51 | — |
| 2023-07-18 | 80.47 | $10.51 | 53606 |
| 2023-07-17 | 79.57 | $10.50 | 29835 |
| 2023-07-14 | 78.63 | $10.55 | 4593 |
| 2023-07-13 | 77.65 | $10.49 | 47134 |
| 2023-07-12 | 76.61 | $10.49 | 33054 |
| 2023-07-11 | 75.68 | $10.51 | 58533 |
| 2023-07-10 | 74.61 | $10.49 | 50300 |
| 2023-07-07 | 74.80 | $10.49 | 52999 |
| 2023-07-06 | 75.00 | $10.51 | 24202 |
| 2023-07-05 | 74.64 | $10.50 | 101 |
| 2023-07-03 | 74.37 | $10.50 | 1165 |
| 2023-06-30 | 74.10 | $10.49 | 502544 |
| 2023-06-29 | 73.88 | $10.49 | 350558 |
| 2023-06-28 | 73.65 | $10.49 | 466038 |
| 2023-06-27 | 73.42 | $10.49 | 255002 |
| 2023-06-26 | 73.19 | $10.48 | 604 |
| 2023-06-23 | 73.03 | $10.48 | — |
| 2023-06-22 | 72.85 | $10.48 | 101313 |
| 2023-06-21 | 72.66 | $10.48 | 96754 |
| 2023-06-20 | 72.52 | $10.48 | 13084 |
| 2023-06-16 | 72.37 | $10.48 | 109693 |
| 2023-06-15 | 72.22 | $10.47 | — |
| 2023-06-14 | 72.12 | $10.47 | 3491 |
| 2023-06-13 | 72.01 | $10.47 | 423 |
| 2023-06-12 | 71.89 | $10.46 | 6268 |
| 2023-06-09 | 71.83 | $10.47 | — |
| 2023-06-08 | 71.41 | $10.47 | 49643 |
| 2023-06-07 | 70.96 | $10.46 | — |
| 2023-06-06 | 70.54 | $10.46 | 505 |
| 2023-06-05 | 70.09 | $10.47 | 215762 |
| 2023-06-02 | 69.61 | $10.46 | 100 |
| 2023-06-01 | 69.15 | $10.47 | 38010 |
| 2023-05-31 | 68.37 | $10.47 | 63700 |
| 2023-05-30 | 67.55 | $10.46 | 100 |
| 2023-05-26 | 66.75 | $10.46 | 10423 |
| 2023-05-25 | 65.91 | $10.46 | 493 |
| 2023-05-24 | 65.03 | $10.45 | 410654 |
| 2023-05-23 | 64.09 | $10.41 | 14927 |
| 2023-05-22 | 63.24 | $10.41 | 333801 |
| 2023-05-19 | 62.34 | $10.41 | 15500 |
| 2023-05-18 | 61.66 | $10.41 | — |
| 2023-05-17 | 60.93 | $10.41 | 10000 |
| 2023-05-16 | 60.17 | $10.40 | — |
| 2023-05-15 | 59.41 | $10.40 | 16378 |
| 2023-05-12 | 58.61 | $10.40 | 4552 |
| 2023-05-11 | 58.97 | $10.40 | 27784 |
| 2023-05-10 | 59.36 | $10.40 | 50473 |
| 2023-05-09 | 59.76 | $10.43 | 5268 |
| 2023-05-08 | 60.19 | $10.40 | 3851 |
| 2023-05-05 | 60.98 | $10.42 | 1799 |
| 2023-05-04 | 61.11 | $10.41 | 1109 |
| 2023-05-03 | 61.34 | $10.39 | 100 |
| 2023-05-02 | 61.80 | $10.39 | 132 |
| 2023-05-01 | 62.29 | $10.42 | — |
| 2023-04-28 | 61.62 | $10.42 | 6439 |
| 2023-04-27 | 60.92 | $10.40 | — |
| 2023-04-26 | 60.31 | $10.40 | 100 |
| 2023-04-25 | 59.66 | $10.38 | 2715 |
| 2023-04-24 | 59.12 | $10.37 | 7049 |
| 2023-04-21 | 58.63 | $10.37 | 1315 |
| 2023-04-20 | 58.11 | $10.37 | 922 |
| 2023-04-19 | 57.57 | $10.37 | 139951 |
| 2023-04-18 | 56.99 | $10.36 | 1375 |
| 2023-04-17 | 56.45 | $10.35 | 600 |
| 2023-04-14 | 55.96 | $10.34 | 2239 |
| 2023-04-13 | 55.43 | $10.34 | 3135 |
| 2023-04-12 | 54.95 | $10.34 | — |
| 2023-04-11 | 54.44 | $10.34 | 7895 |
| 2023-04-10 | 53.91 | $10.34 | 300 |
| 2023-04-06 | 53.34 | $10.34 | 4129 |
| 2023-04-05 | 52.75 | $10.35 | 600 |
| 2023-04-04 | 53.02 | $10.35 | 2996 |
| 2023-04-03 | 53.30 | $10.37 | 215910 |
| 2023-03-31 | 53.29 | $10.36 | 700 |
| 2023-03-30 | 53.42 | $10.35 | — |
| 2023-03-29 | 53.61 | $10.35 | 100 |
| 2023-03-28 | 53.82 | $10.36 | 685302 |
| 2023-03-27 | 54.03 | $10.33 | 665500 |
| 2023-03-24 | 54.55 | $10.33 | 40602 |
| 2023-03-23 | 55.10 | $10.33 | 7001 |
| 2023-03-22 | 55.67 | $10.32 | 10822 |
| 2023-03-21 | 56.28 | $10.33 | 1.2M |
| 2023-03-20 | 56.92 | $10.31 | 5865 |
| 2023-03-17 | 57.68 | $10.33 | 102 |
| 2023-03-16 | 58.03 | $10.32 | 474216 |
| 2023-03-15 | 58.51 | $10.32 | 66750 |
| 2023-03-14 | 59.02 | $10.33 | 109331 |
| 2023-03-13 | 59.56 | $10.32 | 6875 |
| 2023-03-10 | 59.91 | $10.32 | 143303 |
| 2023-03-09 | 60.29 | $10.32 | 16750 |
| 2023-03-08 | 60.69 | $10.32 | 58973 |
| 2023-03-07 | 60.92 | $10.32 | 120382 |
| 2023-03-06 | 61.16 | $10.39 | 100 |
| 2023-03-03 | 59.78 | $10.32 | — |
| 2023-03-02 | 58.45 | $10.32 | 338395 |
| 2023-03-01 | 57.05 | $10.28 | 52758 |
| 2023-02-28 | 55.67 | $10.29 | 273301 |
| 2023-02-27 | 54.36 | $10.29 | 651074 |
| 2023-02-24 | 52.98 | $10.28 | 165875 |
| 2023-02-23 | 51.60 | $10.28 | 992357 |
| 2023-02-22 | 50.15 | $10.27 | 2908 |
| 2023-02-21 | 48.68 | $10.27 | 728059 |
| 2023-02-17 | 47.14 | $10.27 | 303630 |
| 2023-02-16 | 45.52 | $10.26 | — |
| 2023-02-15 | 43.84 | $10.26 | 10897 |
| 2023-02-14 | 42.08 | $10.30 | 286235 |
| 2023-02-13 | 40.22 | $10.23 | 1414 |
| 2023-02-10 | 38.48 | $10.24 | 1 |
| 2023-02-09 | 36.42 | $10.24 | 51854 |
| 2023-02-08 | 34.24 | $10.24 | 125900 |
| 2023-02-07 | 33.60 | $10.22 | 2850 |
| 2023-02-06 | 33.16 | $10.22 | 1.3M |
| 2023-02-03 | 32.70 | $10.22 | — |
| 2023-02-02 | 32.38 | $10.22 | 28040 |
| 2023-02-01 | 32.04 | $10.22 | 14281 |
| 2023-01-31 | 31.76 | $10.22 | 7240 |
| 2023-01-30 | 31.47 | $10.23 | 58963 |
| 2023-01-27 | 31.32 | $10.23 | 56546 |
| 2023-01-26 | 30.65 | $10.23 | 427350 |
| 2023-01-25 | 29.95 | $10.21 | 55521 |
| 2023-01-24 | 29.27 | $10.20 | 5 |
| 2023-01-23 | 28.92 | $10.20 | 8230 |
| 2023-01-20 | 28.54 | $10.19 | — |
| 2023-01-19 | 28.29 | $10.19 | 33725 |
| 2023-01-18 | 28.03 | $10.17 | 18552 |
| 2023-01-17 | 28.42 | $10.20 | 5 |
| 2023-01-13 | 27.84 | $10.20 | — |
| 2023-01-12 | 27.24 | $10.20 | — |
| 2023-01-11 | 26.60 | $10.20 | 7482 |
| 2023-01-10 | 25.92 | $10.16 | 269419 |
| 2023-01-09 | 25.77 | $10.16 | 55109 |
| 2023-01-06 | 25.60 | $10.17 | — |
| 2023-01-05 | 25.11 | $10.17 | 1519 |
| 2023-01-04 | 24.59 | $10.14 | 22 |
| 2023-01-03 | 24.55 | $10.14 | 523 |
| 2022-12-30 | 24.50 | $10.12 | — |
| 2022-12-29 | 24.82 | $10.12 | 26 |
| 2022-12-28 | 25.16 | $10.12 | 3 |
| 2022-12-27 | 25.52 | $10.12 | — |
| 2022-12-23 | 25.90 | $10.12 | 8 |
| 2022-12-22 | 26.30 | $10.12 | 20345 |
| 2022-12-21 | 26.72 | $10.18 | 18552 |
| 2022-12-20 | 25.83 | $10.17 | 726832 |
| 2022-12-19 | 25.02 | $10.11 | 600 |
| 2022-12-16 | 25.15 | $10.11 | 2 |
| 2022-12-15 | 25.29 | $10.11 | — |
| 2022-12-14 | 25.43 | $10.11 | 2 |
| 2022-12-13 | 25.58 | $10.11 | — |
| 2022-12-12 | 25.74 | $10.11 | 92010 |
| 2022-12-09 | 25.91 | $10.08 | 510 |
| 2022-12-08 | 26.63 | $10.06 | — |
| 2022-12-07 | 27.80 | $10.06 | — |
| 2022-12-06 | 29.04 | $10.06 | — |
| 2022-12-05 | 30.34 | $10.06 | 11 |
| 2022-12-02 | 31.71 | $10.06 | 1 |
| 2022-12-01 | 33.16 | $10.06 | 5980 |
| 2022-11-30 | 34.68 | $10.11 | 191 |
| 2022-11-29 | 35.17 | $10.11 | — |
| 2022-11-28 | 35.68 | $10.11 | — |
| 2022-11-25 | 36.23 | $10.11 | — |
| 2022-11-23 | 36.80 | $10.11 | 17939 |
| 2022-11-22 | 37.40 | $10.10 | 187878 |
| 2022-11-21 | 38.16 | $10.08 | 310000 |
| 2022-11-18 | 38.31 | $10.04 | 1200 |
| 2022-11-17 | 38.96 | $10.09 | — |
| 2022-11-16 | 38.25 | $10.09 | 23846 |
| 2022-11-15 | 37.50 | $10.04 | 211 |
| 2022-11-14 | 37.29 | $10.04 | 3900 |
| 2022-11-11 | 37.08 | $10.02 | — |
| 2022-11-10 | 37.15 | $10.02 | — |
| 2022-11-09 | 37.21 | $10.02 | 125102 |
| 2022-11-08 | 37.29 | $10.03 | — |
| 2022-11-07 | 37.06 | $10.03 | 1300 |
| 2022-11-04 | 36.83 | $10.02 | — |
| 2022-11-03 | 36.70 | $10.02 | 71603 |
| 2022-11-02 | 36.57 | $10.01 | — |
| 2022-11-01 | 36.74 | $10.01 | 102100 |
| 2022-10-31 | 36.91 | $10.00 | 25000 |
| 2022-10-28 | 37.23 | $10.00 | 161400 |
| 2022-10-27 | 37.56 | $10.00 | 12100 |
| 2022-10-26 | 37.16 | $10.00 | 1200 |
| 2022-10-25 | 36.46 | $9.95 | 17 |
| 2022-10-24 | 36.27 | $9.95 | 50017 |
| 2022-10-21 | 36.06 | $9.95 | 20000 |
| 2022-10-20 | 35.84 | $9.95 | 21301 |
| 2022-10-19 | 35.61 | $9.94 | 100 |
| 2022-10-18 | 35.47 | $9.94 | 267 |
| 2022-10-17 | 35.33 | $9.94 | 567 |
| 2022-10-14 | 35.29 | $9.92 | 100 |
| 2022-10-13 | 35.98 | $9.92 | 117 |
| 2022-10-12 | 36.72 | $9.91 | — |
| 2022-10-11 | 37.63 | $9.91 | — |
| 2022-10-10 | 38.60 | $9.91 | 3 |
| 2022-10-07 | 39.61 | $9.91 | 53 |
| 2022-10-06 | 40.68 | $9.91 | — |
| 2022-10-05 | 41.80 | $9.91 | 1822 |
| 2022-10-04 | 42.98 | $9.98 | 150 |
| 2022-10-03 | 42.87 | $9.92 | 900 |
| 2022-09-30 | 43.37 | $9.90 | 2 |
| 2022-09-29 | 44.14 | $9.90 | 2 |
| 2022-09-28 | 44.96 | $9.90 | 56 |
| 2022-09-27 | 45.82 | $9.90 | 2570 |
| 2022-09-26 | 46.73 | $9.90 | 17117 |
| 2022-09-23 | 47.92 | $9.90 | 3250 |
| 2022-09-22 | 48.98 | $9.92 | 201 |
| 2022-09-21 | 49.67 | $9.90 | 703 |
| 2022-09-20 | 50.39 | $9.90 | 139623 |
| 2022-09-19 | 51.47 | $9.91 | 202 |
| 2022-09-16 | 52.39 | $9.90 | — |
| 2022-09-15 | 53.47 | $9.90 | 445002 |
| 2022-09-14 | 54.60 | $9.92 | 242 |
| 2022-09-13 | 55.41 | $9.91 | 124900 |
| 2022-09-12 | 56.34 | $9.88 | 452 |
| 2022-09-09 | 57.60 | $9.92 | 100 |
| 2022-09-08 | 58.10 | $9.87 | 524 |
| 2022-09-07 | 59.07 | $9.90 | 1 |
| 2022-09-06 | 59.32 | $9.90 | 5201 |
| 2022-09-02 | 59.59 | $9.91 | — |
| 2022-09-01 | 59.88 | $9.91 | 65903 |
| 2022-08-31 | 60.18 | $9.89 | 1503 |
| 2022-08-30 | 60.84 | $9.84 | 1550 |
| 2022-08-29 | 62.05 | $9.89 | — |
| 2022-08-26 | 61.80 | $9.89 | — |
| 2022-08-25 | 61.54 | $9.89 | 802 |
| 2022-08-24 | 61.26 | $9.88 | — |
| 2022-08-23 | 61.36 | $9.88 | 73900 |
| 2022-08-22 | 61.45 | $9.87 | 2200 |
| 2022-08-19 | 61.64 | $9.87 | 26800 |
| 2022-08-18 | 61.84 | $9.84 | 10 |
| 2022-08-17 | 62.33 | $9.84 | 250001 |
| 2022-08-16 | 62.84 | $9.84 | 4 |
| 2022-08-15 | 63.37 | $9.84 | 101 |
| 2022-08-12 | 63.94 | $9.84 | 22402 |
| 2022-08-11 | 64.54 | $9.84 | 7981 |
| 2022-08-10 | 65.16 | $9.83 | 2300 |
| 2022-08-09 | 65.83 | $9.84 | 478576 |
| 2022-08-08 | 66.28 | $9.84 | — |
| 2022-08-05 | 67.13 | $9.84 | — |
| 2022-08-04 | 68.03 | $9.84 | — |
| 2022-08-03 | 68.97 | $9.84 | 2900 |
| 2022-08-02 | 69.97 | $9.85 | — |
| 2022-08-01 | 70.32 | $9.85 | 1880 |
| 2022-07-29 | 70.69 | $9.84 | — |
| 2022-07-28 | 71.16 | $9.84 | 19 |
| 2022-07-27 | 71.65 | $9.84 | 2200 |
| 2022-07-26 | 72.18 | $9.82 | — |
| 2022-07-25 | 72.85 | $9.82 | 1 |
| 2022-07-22 | 73.56 | $9.82 | — |
| 2022-07-21 | 74.31 | $9.82 | 100 |
| 2022-07-20 | 75.09 | $9.84 | — |
| 2022-07-19 | 75.56 | $9.84 | 151 |
| 2022-07-18 | 76.06 | $9.80 | 2950 |
| 2022-07-15 | 76.58 | $9.80 | 137206 |
| 2022-07-14 | 77.27 | $9.83 | — |
| 2022-07-13 | 77.48 | $9.83 | 851 |
| 2022-07-12 | 77.71 | $9.79 | 100 |
| 2022-07-11 | 78.05 | $9.80 | 56 |
| 2022-07-08 | 78.25 | $9.80 | — |
| 2022-07-07 | 78.46 | $9.80 | 10001 |
| 2022-07-06 | 78.67 | $9.78 | — |
| 2022-07-05 | 78.95 | $9.78 | 150 |
| 2022-07-01 | 79.23 | $9.78 | — |
| 2022-06-30 | 79.54 | $9.78 | 14471 |
| 2022-06-29 | 79.85 | $9.80 | 3205 |
| 2022-06-28 | 79.94 | $9.78 | — |
| 2022-06-27 | 80.09 | $9.78 | 2 |
| 2022-06-24 | 80.25 | $9.78 | — |
| 2022-06-23 | 80.41 | $9.78 | — |
| 2022-06-22 | 80.59 | $9.78 | 150 |
| 2022-06-21 | 80.77 | $9.79 | — |
| 2022-06-17 | 80.87 | $9.79 | 149587 |
| 2022-06-16 | 80.96 | $9.79 | 128036 |
| 2022-06-15 | 81.07 | $9.80 | 10100 |
| 2022-06-14 | 81.00 | $9.80 | — |
| 2022-06-13 | 80.97 | $9.80 | 555 |
| 2022-06-10 | 80.94 | $9.78 | 27550 |
| 2022-06-09 | 80.93 | $9.77 | — |
| 2022-06-08 | 80.92 | $9.77 | 2 |
| 2022-06-07 | 80.91 | $9.77 | 15721 |
| 2022-06-06 | 80.90 | $9.78 | 338 |
| 2022-06-03 | 80.83 | $9.79 | 50 |
| 2022-06-02 | 80.78 | $9.79 | 465500 |
| 2022-06-01 | 80.73 | $9.79 | 6200 |
| 2022-05-31 | 80.67 | $9.82 | — |
| 2022-05-27 | 80.44 | $9.82 | — |
| 2022-05-26 | 80.20 | $9.82 | — |
| 2022-05-25 | 79.94 | $9.82 | 4550 |
| 2022-05-24 | 79.67 | $9.79 | 7153 |
| 2022-05-23 | 79.18 | $9.82 | 42 |
| 2022-05-20 | 78.53 | $9.82 | 58080 |
| 2022-05-19 | 77.84 | $9.76 | 7775 |
| 2022-05-18 | 77.12 | $9.75 | 117623 |
| 2022-05-17 | 76.36 | $9.78 | 20000 |
| 2022-05-16 | 75.59 | $9.77 | 900 |
| 2022-05-13 | 74.78 | $9.78 | — |
| 2022-05-12 | 73.89 | $9.78 | 102 |
| 2022-05-11 | 72.95 | $9.83 | 1 |
| 2022-05-10 | 71.78 | $9.83 | 45460 |
| 2022-05-09 | 70.55 | $9.81 | 5329 |
| 2022-05-06 | 69.18 | $9.81 | 14336 |
| 2022-05-05 | 67.75 | $9.81 | 754217 |
| 2022-05-04 | 66.24 | $9.81 | 2011 |
| 2022-05-03 | 64.65 | $9.81 | — |
| 2022-05-02 | 62.97 | $9.81 | 19011 |
| 2022-04-29 | 61.21 | $9.83 | — |
| 2022-04-28 | 59.30 | $9.83 | 757 |
| 2022-04-27 | 57.30 | $9.82 | — |
| 2022-04-26 | 55.14 | $9.82 | — |
| 2022-04-25 | 52.87 | $9.82 | 384 |
| 2022-04-22 | 50.48 | $9.86 | 5528 |
| 2022-04-21 | 47.96 | $9.83 | 235 |
| 2022-04-20 | 45.33 | $9.83 | 572 |
| 2022-04-19 | 42.54 | $9.80 | — |
| 2022-04-18 | 39.61 | $9.80 | — |
| 2022-04-14 | 36.53 | $9.80 | 6928 |
| 2022-04-13 | 33.29 | $9.80 | 5000 |
| 2022-04-12 | 29.87 | $9.80 | — |
| 2022-04-11 | 26.28 | $9.80 | — |
| 2022-04-08 | 22.49 | $9.80 | 18000 |
| 2022-04-07 | 18.51 | $9.83 | 7000 |
| 2022-04-06 | 14.29 | $9.80 | 78052 |
| 2022-04-05 | 9.84 | $9.80 | 20200 |
| 2022-04-04 | 5.17 | $9.76 | 1 |
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