Is Evergreen Corporation (EVGR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Evergreen Corporation (EVGR) research center and poll results.
OTC : EVGR
Evergreen Corporation — Technical Indicators
$11.95 USD
$11.95 (0%)
- Volume
- 6.83K
- Average Volume
- 11.75K
- Market Capitalization
- $101.17M
- P/E Ratio
- 42.68
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $12.21
- Year Low
- $11.27
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.01
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
4
Indicators
Neutral
1
Indicators
3 Bullish / 4 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
12.35
2025-07-14
Close Price
$12.33
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.94
Average
10.93
Maximum
12.35
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-07-14 | 12.35 | $12.33 | — |
| 2025-07-11 | 12.35 | $12.33 | — |
| 2025-07-10 | 12.34 | $12.33 | — |
| 2025-07-09 | 12.32 | $12.33 | — |
| 2025-07-08 | 12.31 | $12.33 | — |
| 2025-07-07 | 12.29 | $12.33 | — |
| 2025-07-03 | 12.27 | $12.33 | — |
| 2025-07-02 | 12.26 | $12.33 | — |
| 2025-07-01 | 12.25 | $12.33 | 200 |
| 2025-06-30 | 12.23 | $12.33 | — |
| 2025-06-27 | 12.21 | $12.33 | — |
| 2025-06-26 | 12.18 | $12.33 | — |
| 2025-06-25 | 12.16 | $12.33 | — |
| 2025-06-24 | 12.15 | $12.33 | — |
| 2025-06-23 | 12.13 | $12.33 | 105 |
| 2025-06-20 | 12.11 | $12.41 | — |
| 2025-06-18 | 12.08 | $12.41 | — |
| 2025-06-17 | 12.06 | $12.41 | — |
| 2025-06-16 | 12.04 | $12.41 | — |
| 2025-06-13 | 12.01 | $12.41 | — |
| 2025-06-12 | 12.00 | $12.41 | — |
| 2025-03-10 | 11.98 | $12.05 | 655 |
| 2025-03-07 | 11.98 | $12.00 | — |
| 2025-03-06 | 11.98 | $12.00 | — |
| 2025-03-05 | 11.98 | $12.00 | — |
| 2025-03-04 | 11.98 | $12.00 | 4585 |
| 2025-03-03 | 11.98 | $12.05 | — |
| 2025-02-28 | 11.98 | $12.05 | 1961 |
| 2025-02-27 | 11.98 | $11.92 | 1354 |
| 2025-02-26 | 11.98 | $11.92 | — |
| 2025-02-25 | 11.99 | $11.92 | — |
| 2025-02-24 | 11.99 | $11.92 | 685 |
| 2025-02-21 | 11.99 | $12.05 | 109 |
| 2025-02-20 | 11.98 | $11.91 | — |
| 2025-02-19 | 11.98 | $11.91 | — |
| 2025-02-18 | 11.98 | $11.91 | — |
| 2025-02-14 | 11.98 | $11.91 | 278 |
| 2025-02-13 | 11.98 | $11.95 | — |
| 2025-02-12 | 11.98 | $11.95 | 4449 |
| 2025-02-11 | 11.97 | $12.09 | 8387 |
| 2025-02-10 | 11.97 | $12.01 | 8400 |
| 2025-02-07 | 11.96 | $12.03 | 2033 |
| 2025-02-06 | 11.95 | $12.11 | 2533 |
| 2025-02-05 | 11.94 | $12.01 | 2211 |
| 2025-02-04 | 11.94 | $12.03 | 3600 |
| 2025-02-03 | 11.93 | $11.99 | 2900 |
| 2025-01-31 | 11.93 | $11.96 | 5900 |
| 2025-01-30 | 11.92 | $12.04 | 444 |
| 2025-01-29 | 11.91 | $12.02 | 2800 |
| 2025-01-28 | 11.91 | $12.09 | 152100 |
| 2025-01-27 | 11.90 | $11.92 | 1691 |
| 2025-01-24 | 11.89 | $11.90 | — |
| 2025-01-23 | 11.89 | $11.90 | — |
| 2025-01-22 | 11.89 | $11.90 | 8100 |
| 2025-01-21 | 11.89 | $11.87 | 300 |
| 2025-01-17 | 11.89 | $11.87 | 214 |
| 2025-01-16 | 11.88 | $11.92 | 138011 |
| 2025-01-15 | 11.88 | $11.91 | 79100 |
| 2025-01-14 | 11.88 | $11.91 | 713 |
| 2025-01-13 | 11.87 | $11.91 | 800 |
| 2025-01-10 | 11.87 | $11.90 | — |
| 2025-01-08 | 11.86 | $11.90 | 526 |
| 2025-01-07 | 11.86 | $11.90 | 647 |
| 2025-01-06 | 11.85 | $11.90 | — |
| 2025-01-03 | 11.85 | $11.90 | 10828 |
| 2025-01-02 | 11.84 | $11.88 | 227800 |
| 2024-12-31 | 11.84 | $11.88 | 1400 |
| 2024-12-30 | 11.83 | $11.90 | 422 |
| 2024-12-27 | 11.83 | $11.89 | 2429 |
| 2024-12-26 | 11.83 | $11.86 | — |
| 2024-12-24 | 11.82 | $11.86 | 19500 |
| 2024-12-23 | 11.82 | $11.86 | 300 |
| 2024-12-20 | 11.81 | $11.86 | — |
| 2024-12-19 | 11.81 | $11.86 | 300 |
| 2024-12-18 | 11.80 | $11.84 | 228 |
| 2024-12-17 | 11.80 | $11.83 | — |
| 2024-12-16 | 11.79 | $11.83 | — |
| 2024-12-13 | 11.79 | $11.83 | — |
| 2024-12-12 | 11.79 | $11.83 | 1100 |
| 2024-12-11 | 11.78 | $11.82 | 4100 |
| 2024-12-10 | 11.78 | $11.82 | 6013 |
| 2024-12-09 | 11.77 | $11.81 | — |
| 2024-12-06 | 11.77 | $11.81 | 2034 |
| 2024-12-05 | 11.77 | $11.79 | — |
| 2024-12-04 | 11.77 | $11.79 | — |
| 2024-12-03 | 11.77 | $11.79 | — |
| 2024-12-02 | 11.77 | $11.79 | 744 |
| 2024-11-29 | 11.76 | $11.81 | — |
| 2024-11-27 | 11.76 | $11.81 | 446 |
| 2024-11-26 | 11.76 | $11.80 | 400 |
| 2024-11-25 | 11.76 | $11.76 | — |
| 2024-11-22 | 11.76 | $11.76 | — |
| 2024-11-21 | 11.76 | $11.76 | — |
| 2024-11-20 | 11.76 | $11.76 | 420 |
| 2024-11-19 | 11.76 | $11.75 | — |
| 2024-11-18 | 11.76 | $11.75 | 1423 |
| 2024-11-15 | 11.76 | $11.75 | — |
| 2024-11-14 | 11.77 | $11.75 | — |
| 2024-11-13 | 11.77 | $11.75 | — |
| 2024-11-12 | 11.77 | $11.75 | 401 |
| 2024-11-11 | 11.77 | $11.75 | 1700 |
| 2024-11-08 | 11.77 | $11.77 | — |
| 2024-11-07 | 11.77 | $11.77 | — |
| 2024-11-06 | 11.77 | $11.77 | 345 |
| 2024-11-05 | 11.76 | $11.75 | — |
| 2024-11-04 | 11.76 | $11.75 | — |
| 2024-11-01 | 11.76 | $11.75 | 11802 |
| 2024-10-31 | 11.76 | $11.77 | — |
| 2024-10-30 | 11.75 | $11.77 | 800 |
| 2024-10-29 | 11.75 | $11.75 | 29835 |
| 2024-10-28 | 11.74 | $11.78 | — |
| 2024-10-25 | 11.74 | $11.78 | 3600 |
| 2024-10-24 | 11.73 | $11.79 | 123 |
| 2024-10-23 | 11.73 | $11.78 | — |
| 2024-10-22 | 11.72 | $11.78 | — |
| 2024-10-21 | 11.72 | $11.78 | — |
| 2024-10-18 | 11.71 | $11.78 | 900 |
| 2024-10-17 | 11.70 | $11.78 | 400 |
| 2024-10-16 | 11.70 | $11.77 | — |
| 2024-10-15 | 11.69 | $11.77 | — |
| 2024-10-14 | 11.68 | $11.77 | 231 |
| 2024-10-11 | 11.68 | $11.73 | 3800 |
| 2024-10-10 | 11.67 | $11.71 | 30600 |
| 2024-10-09 | 11.66 | $11.71 | 20500 |
| 2024-10-08 | 11.66 | $11.70 | 1303 |
| 2024-10-07 | 11.65 | $11.70 | 1300 |
| 2024-10-04 | 11.65 | $11.70 | 29237 |
| 2024-10-03 | 11.65 | $11.69 | 174947 |
| 2024-10-02 | 11.64 | $11.68 | 1200 |
| 2024-10-01 | 11.64 | $11.67 | 100 |
| 2024-09-30 | 11.64 | $11.67 | 200 |
| 2024-09-27 | 11.64 | $11.68 | 3300 |
| 2024-09-26 | 11.63 | $11.67 | 3441 |
| 2024-09-25 | 11.63 | $11.67 | 3400 |
| 2024-09-24 | 11.63 | $11.67 | 400 |
| 2024-09-23 | 11.62 | $11.64 | 359817 |
| 2024-09-20 | 11.62 | $11.65 | 300 |
| 2024-09-19 | 11.62 | $11.65 | 1912 |
| 2024-09-18 | 11.61 | $11.65 | 813 |
| 2024-09-17 | 11.61 | $11.64 | 1013 |
| 2024-09-16 | 11.61 | $11.62 | 300 |
| 2024-09-13 | 11.61 | $11.61 | 300 |
| 2024-09-12 | 11.61 | $11.61 | — |
| 2024-09-11 | 11.61 | $11.61 | 324 |
| 2024-09-10 | 11.61 | $11.61 | 203 |
| 2024-09-09 | 11.60 | $11.61 | 500 |
| 2024-09-06 | 11.60 | $11.64 | 51733 |
| 2024-09-05 | 11.60 | $11.62 | — |
| 2024-09-04 | 11.60 | $11.62 | 202 |
| 2024-09-03 | 11.60 | $11.63 | — |
| 2024-08-30 | 11.59 | $11.63 | — |
| 2024-08-29 | 11.59 | $11.63 | 532 |
| 2024-08-28 | 11.58 | $11.59 | 36 |
| 2024-08-27 | 11.58 | $11.59 | 237 |
| 2024-08-26 | 11.58 | $11.61 | 600 |
| 2024-08-23 | 11.58 | $11.61 | 300 |
| 2024-08-22 | 11.58 | $11.53 | 231 |
| 2024-08-21 | 11.58 | $11.63 | 13400 |
| 2024-08-20 | 11.58 | $11.63 | 500 |
| 2024-08-19 | 11.57 | $11.62 | 4247 |
| 2024-08-16 | 11.57 | $11.56 | 2230 |
| 2024-08-15 | 11.57 | $11.60 | — |
| 2024-08-14 | 11.57 | $11.60 | 137 |
| 2024-08-13 | 11.57 | $11.56 | 334 |
| 2024-08-12 | 11.57 | $11.56 | 2445 |
| 2024-08-09 | 11.57 | $11.60 | 58824 |
| 2024-08-08 | 11.56 | $11.58 | — |
| 2024-08-07 | 11.56 | $11.58 | 200 |
| 2024-08-06 | 11.55 | $11.59 | 300 |
| 2024-08-05 | 11.55 | $11.59 | 77200 |
| 2024-08-02 | 11.54 | $11.49 | — |
| 2024-08-01 | 11.54 | $11.49 | 4246 |
| 2024-07-31 | 11.54 | $11.54 | 3221 |
| 2024-07-30 | 11.54 | $11.58 | 314 |
| 2024-07-29 | 11.54 | $11.60 | — |
| 2024-07-26 | 11.53 | $11.60 | — |
| 2024-07-25 | 11.52 | $11.60 | 300 |
| 2024-07-24 | 11.52 | $11.59 | 4013 |
| 2024-07-23 | 11.51 | $11.55 | 1200 |
| 2024-07-22 | 11.51 | $11.58 | 389 |
| 2024-07-19 | 11.50 | $11.58 | 6842 |
| 2024-07-18 | 11.50 | $11.57 | 169 |
| 2024-07-17 | 11.49 | $11.57 | 5708 |
| 2024-07-16 | 11.48 | $11.56 | 752 |
| 2024-07-15 | 11.48 | $11.49 | 150548 |
| 2024-07-12 | 11.48 | $11.53 | 82285 |
| 2024-07-11 | 11.47 | $11.48 | 426712 |
| 2024-07-08 | 11.47 | $11.49 | 4132 |
| 2024-07-05 | 11.47 | $11.49 | 7078 |
| 2024-07-03 | 11.46 | $11.47 | 760 |
| 2024-07-02 | 11.46 | $11.49 | 333 |
| 2024-07-01 | 11.46 | $11.50 | 713 |
| 2024-06-28 | 11.46 | $11.48 | 534 |
| 2024-06-27 | 11.45 | $11.49 | 1690 |
| 2024-06-26 | 11.45 | $11.47 | 149 |
| 2024-06-25 | 11.45 | $11.47 | 372 |
| 2024-06-24 | 11.45 | $11.47 | 138 |
| 2024-06-21 | 11.45 | $11.49 | 2928 |
| 2024-06-20 | 11.44 | $11.48 | 955 |
| 2024-06-18 | 11.44 | $11.47 | 454 |
| 2024-06-17 | 11.43 | $11.46 | 193 |
| 2024-06-14 | 11.43 | $11.46 | 300209 |
| 2024-06-13 | 11.43 | $11.45 | 195386 |
| 2024-06-12 | 11.43 | $11.45 | 6296 |
| 2024-06-11 | 11.43 | $11.44 | 158 |
| 2024-06-10 | 11.42 | $11.44 | 195 |
| 2024-06-07 | 11.42 | $11.44 | 171 |
| 2024-06-06 | 11.42 | $11.43 | 95603 |
| 2024-06-05 | 11.42 | $11.44 | 384 |
| 2024-06-04 | 11.41 | $11.44 | 544 |
| 2024-06-03 | 11.41 | $11.44 | 547 |
| 2024-05-31 | 11.41 | $11.43 | 636 |
| 2024-05-30 | 11.40 | $11.43 | 583 |
| 2024-05-29 | 11.40 | $11.43 | 243 |
| 2024-05-28 | 11.40 | $11.43 | 539 |
| 2024-05-21 | 11.39 | $11.43 | 465949 |
| 2024-05-20 | 11.39 | $11.42 | 50565 |
| 2024-05-15 | 11.38 | $11.41 | 1262 |
| 2024-05-14 | 11.38 | $11.42 | 1046 |
| 2024-05-13 | 11.37 | $11.40 | 476 |
| 2024-05-10 | 11.37 | $11.39 | 8006 |
| 2024-05-09 | 11.37 | $11.42 | 70 |
| 2024-05-07 | 11.36 | $11.42 | 50109 |
| 2024-05-06 | 11.36 | $11.42 | 50421 |
| 2024-05-03 | 11.35 | $11.40 | 100017 |
| 2024-05-01 | 11.35 | $11.39 | 200271 |
| 2024-04-29 | 11.35 | $11.39 | 450318 |
| 2024-04-25 | 11.34 | $11.39 | 742082 |
| 2024-04-23 | 11.34 | $11.39 | 150102 |
| 2024-04-19 | 11.33 | $11.37 | 4010 |
| 2024-04-18 | 11.33 | $11.39 | 4490 |
| 2024-04-15 | 11.32 | $11.34 | 41352 |
| 2024-04-12 | 11.32 | $11.34 | 3404 |
| 2024-04-11 | 11.32 | $11.36 | 154370 |
| 2024-04-10 | 11.32 | $11.35 | 959 |
| 2024-04-09 | 11.31 | $11.35 | 23440 |
| 2024-04-08 | 11.31 | $11.31 | 607 |
| 2024-04-05 | 11.31 | $11.34 | 19212 |
| 2024-04-04 | 11.31 | $11.30 | 1558 |
| 2024-04-03 | 11.31 | $11.35 | 1109 |
| 2024-04-02 | 11.31 | $11.32 | 22979 |
| 2024-03-28 | 11.30 | $11.34 | 231 |
| 2024-03-26 | 11.30 | $11.32 | 711 |
| 2024-03-20 | 11.30 | $11.32 | 7678 |
| 2024-03-19 | 11.29 | $11.32 | 44357 |
| 2024-03-18 | 11.29 | $11.32 | 236 |
| 2024-03-15 | 11.29 | $11.31 | 24031 |
| 2024-03-14 | 11.29 | $11.30 | 41900 |
| 2024-03-13 | 11.29 | $11.29 | 14077 |
| 2024-03-12 | 11.29 | $11.30 | 68836 |
| 2024-03-11 | 11.29 | $11.31 | 243 |
| 2024-03-08 | 11.28 | $11.30 | 364 |
| 2024-03-07 | 11.28 | $11.30 | 882 |
| 2024-03-06 | 11.28 | $11.29 | 151554 |
| 2024-03-05 | 11.28 | $11.30 | 902 |
| 2024-03-04 | 11.28 | $11.30 | 1090 |
| 2024-03-01 | 11.27 | $11.30 | 852 |
| 2024-02-29 | 11.27 | $11.30 | 1411 |
| 2024-02-27 | 11.27 | $11.29 | 498 |
| 2024-02-26 | 11.27 | $11.27 | 300 |
| 2024-02-23 | 11.27 | $11.27 | 100 |
| 2024-02-22 | 11.27 | $11.27 | 667 |
| 2024-02-21 | 11.26 | $11.27 | 3881 |
| 2024-02-20 | 11.26 | $11.28 | 183 |
| 2024-02-16 | 11.26 | $11.26 | 5486 |
| 2024-02-15 | 11.26 | $11.30 | 6890 |
| 2024-02-14 | 11.26 | $11.29 | — |
| 2024-02-13 | 11.26 | $11.29 | 2022 |
| 2024-02-12 | 11.25 | $11.27 | 110 |
| 2024-02-09 | 11.25 | $11.26 | 19652 |
| 2024-02-08 | 11.25 | $11.26 | — |
| 2024-02-07 | 11.25 | $11.26 | 1313 |
| 2024-02-06 | 11.25 | $11.26 | 40209 |
| 2024-02-05 | 11.25 | $11.25 | 145 |
| 2024-02-02 | 11.24 | $11.25 | 53577 |
| 2024-02-01 | 11.24 | $11.25 | 1100 |
| 2024-01-31 | 11.24 | $11.25 | 426 |
| 2024-01-30 | 11.24 | $11.26 | 200383 |
| 2024-01-29 | 11.23 | $11.24 | 253 |
| 2024-01-26 | 11.23 | $11.27 | 15261 |
| 2024-01-25 | 11.23 | $11.26 | 375011 |
| 2024-01-24 | 11.22 | $11.25 | — |
| 2024-01-23 | 11.22 | $11.25 | — |
| 2024-01-22 | 11.21 | $11.25 | 433 |
| 2024-01-19 | 11.21 | $11.25 | — |
| 2024-01-18 | 11.21 | $11.25 | 750126 |
| 2024-01-17 | 11.21 | $11.25 | — |
| 2024-01-16 | 11.21 | $11.25 | 3326 |
| 2024-01-12 | 11.20 | $11.24 | 13131 |
| 2024-01-11 | 11.20 | $11.23 | 14610 |
| 2024-01-10 | 11.19 | $11.22 | 1249 |
| 2024-01-09 | 11.19 | $11.24 | 7929 |
| 2024-01-08 | 11.18 | $11.21 | 179 |
| 2024-01-05 | 11.18 | $11.20 | — |
| 2024-01-04 | 11.17 | $11.20 | — |
| 2024-01-03 | 11.17 | $11.20 | — |
| 2024-01-02 | 11.16 | $11.20 | 25459 |
| 2023-12-29 | 11.15 | $11.19 | — |
| 2023-12-28 | 11.15 | $11.19 | — |
| 2023-12-27 | 11.14 | $11.19 | 202 |
| 2023-12-26 | 11.14 | $11.14 | 272 |
| 2023-12-22 | 11.13 | $11.15 | 5051 |
| 2023-12-21 | 11.13 | $11.21 | 604 |
| 2023-12-20 | 11.12 | $11.23 | 159353 |
| 2023-12-19 | 11.11 | $11.22 | 89540 |
| 2023-12-18 | 11.10 | $11.22 | 21932 |
| 2023-12-15 | 11.09 | $11.22 | 167 |
| 2023-12-14 | 11.09 | $11.15 | 204 |
| 2023-12-13 | 11.08 | $11.14 | 151 |
| 2023-12-12 | 11.08 | $11.12 | — |
| 2023-12-11 | 11.07 | $11.12 | — |
| 2023-12-08 | 11.07 | $11.12 | 659 |
| 2023-12-07 | 11.07 | $11.10 | 598 |
| 2023-12-06 | 11.06 | $11.10 | 8650 |
| 2023-12-05 | 11.06 | $11.10 | 79264 |
| 2023-12-04 | 11.06 | $11.09 | — |
| 2023-12-01 | 11.06 | $11.09 | 259 |
| 2023-11-30 | 11.05 | $11.08 | 104 |
| 2023-11-29 | 11.05 | $11.07 | — |
| 2023-11-28 | 11.05 | $11.07 | 138 |
| 2023-11-27 | 11.05 | $11.06 | 100 |
| 2023-11-24 | 11.05 | $11.06 | 105 |
| 2023-11-22 | 11.05 | $11.05 | — |
| 2023-11-21 | 11.04 | $11.05 | — |
| 2023-11-20 | 11.04 | $11.05 | — |
| 2023-11-17 | 11.04 | $11.05 | 5719 |
| 2023-11-16 | 11.04 | $11.05 | 46344 |
| 2023-11-15 | 11.04 | $11.05 | — |
| 2023-11-14 | 11.04 | $11.05 | 537 |
| 2023-11-13 | 11.04 | $11.05 | — |
| 2023-11-10 | 11.03 | $11.05 | 3849 |
| 2023-11-09 | 11.03 | $11.05 | — |
| 2023-11-08 | 11.03 | $11.05 | 225 |
| 2023-11-07 | 11.03 | $11.05 | — |
| 2023-11-06 | 11.02 | $11.05 | 114 |
| 2023-11-03 | 11.02 | $11.04 | 393838 |
| 2023-11-02 | 11.02 | $11.03 | — |
| 2023-11-01 | 11.01 | $11.03 | 1557 |
| 2023-10-31 | 11.01 | $11.03 | — |
| 2023-10-30 | 11.01 | $11.03 | 51633 |
| 2023-10-27 | 11.01 | $11.05 | 100027 |
| 2023-10-26 | 11.00 | $11.04 | 220319 |
| 2023-10-25 | 11.00 | $11.03 | 159250 |
| 2023-10-24 | 10.99 | $11.02 | 103 |
| 2023-10-23 | 10.99 | $11.02 | — |
| 2023-10-20 | 10.99 | $11.02 | — |
| 2023-10-19 | 10.98 | $11.02 | 124 |
| 2023-10-18 | 10.97 | $11.02 | 5749 |
| 2023-10-17 | 10.97 | $11.03 | 367 |
| 2023-10-16 | 10.97 | $11.00 | — |
| 2023-10-13 | 10.96 | $11.00 | 2582 |
| 2023-10-12 | 10.96 | $11.00 | 760 |
| 2023-10-11 | 10.95 | $11.00 | 3661 |
| 2023-10-10 | 10.95 | $10.99 | 1981 |
| 2023-10-09 | 10.95 | $10.98 | 266 |
| 2023-10-06 | 10.94 | $10.98 | — |
| 2023-10-05 | 10.94 | $10.98 | 666 |
| 2023-10-04 | 10.93 | $10.98 | 3003 |
| 2023-10-03 | 10.93 | $10.98 | 4022 |
| 2023-10-02 | 10.92 | $10.98 | 437 |
| 2023-09-29 | 10.92 | $10.97 | — |
| 2023-09-28 | 10.92 | $10.97 | 4957 |
| 2023-09-27 | 10.92 | $10.94 | — |
| 2023-09-26 | 10.92 | $10.94 | 180 |
| 2023-09-25 | 10.91 | $10.93 | 112 |
| 2023-09-22 | 10.91 | $10.90 | 709 |
| 2023-09-21 | 10.90 | $10.90 | 3765 |
| 2023-09-20 | 10.90 | $10.96 | 127 |
| 2023-09-19 | 10.90 | $10.94 | 624 |
| 2023-09-18 | 10.90 | $10.90 | 5435 |
| 2023-09-15 | 10.90 | $10.94 | 7854 |
| 2023-09-14 | 10.90 | $10.93 | 143 |
| 2023-09-13 | 10.89 | $10.93 | 4451 |
| 2023-09-12 | 10.89 | $10.90 | — |
| 2023-09-11 | 10.89 | $10.90 | 1746 |
| 2023-09-08 | 10.89 | $10.90 | 143 |
| 2023-09-07 | 10.89 | $10.90 | 3432 |
| 2023-09-06 | 10.89 | $10.88 | — |
| 2023-09-05 | 10.88 | $10.88 | 210 |
| 2023-09-01 | 10.88 | $10.88 | 17033 |
| 2023-08-31 | 10.87 | $10.93 | — |
| 2023-08-30 | 10.87 | $10.93 | — |
| 2023-08-29 | 10.86 | $10.93 | 206 |
| 2023-08-28 | 10.86 | $10.83 | 9908 |
| 2023-08-25 | 10.86 | $10.84 | — |
| 2023-08-24 | 10.86 | $10.84 | — |
| 2023-08-23 | 10.86 | $10.84 | 1505 |
| 2023-08-22 | 10.86 | $10.90 | 1910 |
| 2023-08-21 | 10.86 | $10.93 | 200 |
| 2023-08-18 | 10.85 | $10.93 | 88874 |
| 2023-08-17 | 10.84 | $10.91 | — |
| 2023-08-16 | 10.84 | $10.91 | 127 |
| 2023-08-15 | 10.83 | $10.90 | 50069 |
| 2023-08-14 | 10.83 | $10.89 | 367190 |
| 2023-08-11 | 10.82 | $10.89 | 1783 |
| 2023-08-10 | 10.82 | $10.86 | 15795 |
| 2023-08-09 | 10.81 | $10.80 | — |
| 2023-08-08 | 10.81 | $10.80 | — |
| 2023-08-07 | 10.81 | $10.80 | — |
| 2023-08-04 | 10.82 | $10.80 | — |
| 2023-08-03 | 10.82 | $10.80 | 9917 |
| 2023-08-02 | 10.82 | $10.88 | 11374 |
| 2023-08-01 | 10.81 | $10.86 | 3174 |
| 2023-07-31 | 10.81 | $10.85 | 379 |
| 2023-07-28 | 10.81 | $10.85 | 63162 |
| 2023-07-27 | 10.80 | $10.82 | 2048 |
| 2023-07-26 | 10.80 | $10.82 | 700 |
| 2023-07-25 | 10.80 | $10.82 | 404 |
| 2023-07-24 | 10.80 | $10.79 | — |
| 2023-07-21 | 10.80 | $10.79 | — |
| 2023-07-20 | 10.79 | $10.79 | — |
| 2023-07-19 | 10.79 | $10.79 | 587 |
| 2023-07-18 | 10.79 | $10.82 | 100 |
| 2023-07-17 | 10.78 | $10.82 | 2406 |
| 2023-07-14 | 10.77 | $10.79 | 100000 |
| 2023-07-13 | 10.77 | $10.78 | 1.6M |
| 2023-07-12 | 10.76 | $10.78 | 52658 |
| 2023-07-11 | 10.76 | $10.80 | 13101 |
| 2023-07-10 | 10.75 | $10.85 | 1139 |
| 2023-07-07 | 10.74 | $10.85 | 570 |
| 2023-07-06 | 10.73 | $10.81 | 26053 |
| 2023-07-05 | 10.73 | $10.78 | — |
| 2023-07-03 | 10.72 | $10.78 | — |
| 2023-06-30 | 10.72 | $10.78 | — |
| 2023-06-29 | 10.71 | $10.78 | 64644 |
| 2023-06-28 | 10.71 | $10.80 | 212794 |
| 2023-06-27 | 10.70 | $10.78 | 6866 |
| 2023-06-26 | 10.69 | $10.78 | 692 |
| 2023-06-23 | 10.69 | $10.77 | 582797 |
| 2023-06-22 | 10.68 | $10.73 | 13266 |
| 2023-06-21 | 10.68 | $10.72 | 140 |
| 2023-06-20 | 10.67 | $10.71 | 2726 |
| 2023-06-16 | 10.67 | $10.70 | 1209 |
| 2023-06-15 | 10.67 | $10.69 | 13050 |
| 2023-06-14 | 10.66 | $10.68 | 104 |
| 2023-06-13 | 10.66 | $10.68 | — |
| 2023-06-12 | 10.66 | $10.68 | — |
| 2023-06-09 | 10.66 | $10.68 | 54752 |
| 2023-06-08 | 10.66 | $10.67 | 150003 |
| 2023-06-07 | 10.65 | $10.67 | 10385 |
| 2023-06-06 | 10.65 | $10.68 | 72636 |
| 2023-06-05 | 10.65 | $10.68 | 15603 |
| 2023-06-02 | 10.64 | $10.68 | 1401 |
| 2023-06-01 | 10.64 | $10.67 | 495312 |
| 2023-05-31 | 10.63 | $10.66 | — |
| 2023-05-30 | 10.63 | $10.66 | 150201 |
| 2023-05-26 | 10.62 | $10.65 | — |
| 2023-05-25 | 10.62 | $10.65 | — |
| 2023-05-24 | 10.61 | $10.65 | 107949 |
| 2023-05-23 | 10.61 | $10.66 | 537200 |
| 2023-05-22 | 10.60 | $10.64 | 314 |
| 2023-05-19 | 10.59 | $10.66 | 30542 |
| 2023-05-18 | 10.59 | $10.64 | 9922 |
| 2023-05-17 | 10.58 | $10.64 | 114415 |
| 2023-05-16 | 10.57 | $10.64 | 200156 |
| 2023-05-15 | 10.57 | $10.65 | 3914 |
| 2023-05-12 | 10.56 | $10.64 | — |
| 2023-05-11 | 10.56 | $10.64 | 20169 |
| 2023-05-10 | 10.55 | $10.62 | — |
| 2023-05-09 | 10.55 | $10.62 | 167653 |
| 2023-05-08 | 10.54 | $10.60 | — |
| 2023-05-05 | 10.54 | $10.60 | 1014 |
| 2023-05-04 | 10.53 | $10.57 | 714578 |
| 2023-05-03 | 10.53 | $10.57 | 6052 |
| 2023-05-02 | 10.52 | $10.57 | 2.2M |
| 2023-05-01 | 10.52 | $10.55 | — |
| 2023-04-28 | 10.52 | $10.55 | — |
| 2023-04-27 | 10.51 | $10.55 | — |
| 2023-04-26 | 10.51 | $10.55 | 555 |
| 2023-04-25 | 10.50 | $10.50 | — |
| 2023-04-24 | 10.50 | $10.50 | 1243 |
| 2023-04-21 | 10.49 | $10.50 | 184 |
| 2023-04-20 | 10.49 | $10.50 | 193 |
| 2023-04-19 | 10.48 | $10.53 | 138 |
| 2023-04-18 | 10.48 | $10.50 | 130 |
| 2023-04-17 | 10.48 | $10.55 | — |
| 2023-04-14 | 10.47 | $10.55 | — |
| 2023-04-13 | 10.46 | $10.55 | — |
| 2023-04-12 | 10.46 | $10.55 | 2719 |
| 2023-04-11 | 10.46 | $10.50 | 1946 |
| 2023-04-10 | 10.45 | $10.50 | 7416 |
| 2023-04-06 | 10.45 | $10.54 | 394 |
| 2023-04-05 | 10.45 | $10.47 | — |
| 2023-04-04 | 10.45 | $10.47 | — |
| 2023-04-03 | 10.45 | $10.47 | — |
| 2023-03-31 | 10.44 | $10.47 | — |
| 2023-03-30 | 10.44 | $10.47 | 1762 |
| 2023-03-29 | 10.44 | $10.43 | — |
| 2023-03-28 | 10.44 | $10.43 | — |
| 2023-03-27 | 10.44 | $10.43 | — |
| 2023-03-24 | 10.44 | $10.43 | — |
| 2023-03-23 | 10.44 | $10.43 | 513 |
| 2023-03-22 | 10.44 | $10.42 | — |
| 2023-03-21 | 10.44 | $10.42 | — |
| 2023-03-20 | 10.44 | $10.42 | — |
| 2023-03-17 | 10.44 | $10.42 | 710 |
| 2023-03-16 | 10.44 | $10.46 | — |
| 2023-03-15 | 10.44 | $10.46 | 100 |
| 2023-03-14 | 10.43 | $10.46 | — |
| 2023-03-13 | 10.42 | $10.46 | 1219 |
| 2023-03-10 | 10.42 | $10.46 | — |
| 2023-03-09 | 10.41 | $10.46 | 99 |
| 2023-03-08 | 10.40 | $10.46 | 1 |
| 2023-03-07 | 10.40 | $10.46 | 10033 |
| 2023-03-06 | 10.39 | $10.44 | 11 |
| 2023-03-03 | 10.38 | $10.44 | — |
| 2023-03-02 | 10.38 | $10.44 | 75 |
| 2023-03-01 | 10.37 | $10.44 | 68904 |
| 2023-02-28 | 10.36 | $10.43 | 102 |
| 2023-02-27 | 10.36 | $10.43 | 4400 |
| 2023-02-24 | 10.36 | $10.42 | 6669 |
| 2023-02-23 | 10.35 | $10.42 | 508 |
| 2023-02-22 | 10.34 | $10.44 | 102 |
| 2023-02-21 | 10.34 | $10.44 | 3324 |
| 2023-02-17 | 10.33 | $10.42 | 12305 |
| 2023-02-16 | 10.33 | $10.40 | 4806 |
| 2023-02-15 | 10.32 | $10.36 | 35509 |
| 2023-02-14 | 10.32 | $10.32 | — |
| 2023-02-13 | 10.32 | $10.32 | — |
| 2023-02-10 | 10.32 | $10.32 | — |
| 2023-02-09 | 10.32 | $10.32 | 24285 |
| 2023-02-08 | 10.32 | $10.33 | — |
| 2023-02-07 | 10.32 | $10.33 | — |
| 2023-02-06 | 10.32 | $10.33 | 7 |
| 2023-02-03 | 10.31 | $10.33 | 25946 |
| 2023-02-02 | 10.31 | $10.31 | — |
| 2023-02-01 | 10.31 | $10.31 | 1 |
| 2023-01-31 | 10.31 | $10.31 | 17006 |
| 2023-01-30 | 10.31 | $10.34 | 2712 |
| 2023-01-27 | 10.30 | $10.33 | 8 |
| 2023-01-26 | 10.30 | $10.33 | 6132 |
| 2023-01-25 | 10.30 | $10.30 | — |
| 2023-01-24 | 10.29 | $10.30 | 520678 |
| 2023-01-23 | 10.29 | $10.33 | 9785 |
| 2023-01-20 | 10.28 | $10.31 | 59865 |
| 2023-01-19 | 10.28 | $10.32 | 30 |
| 2023-01-18 | 10.28 | $10.32 | 14270 |
| 2023-01-17 | 10.27 | $10.30 | 603 |
| 2023-01-13 | 10.27 | $10.31 | — |
| 2023-01-12 | 10.26 | $10.31 | 109 |
| 2023-01-11 | 10.26 | $10.32 | 3601 |
| 2023-01-10 | 10.26 | $10.31 | 5101 |
| 2023-01-09 | 10.25 | $10.29 | 9944 |
| 2023-01-06 | 10.25 | $10.28 | 300 |
| 2023-01-05 | 10.25 | $10.29 | 6578 |
| 2023-01-04 | 10.25 | $10.27 | 3 |
| 2023-01-03 | 10.24 | $10.27 | 704 |
| 2022-12-30 | 10.24 | $10.28 | 111 |
| 2022-12-29 | 10.24 | $10.27 | — |
| 2022-12-28 | 10.23 | $10.27 | 1 |
| 2022-12-27 | 10.23 | $10.27 | 856 |
| 2022-12-23 | 10.22 | $10.22 | 1302 |
| 2022-12-22 | 10.22 | $10.23 | 2 |
| 2022-12-21 | 10.22 | $10.23 | 58 |
| 2022-12-20 | 10.22 | $10.23 | 8220 |
| 2022-12-19 | 10.22 | $10.24 | 250 |
| 2022-12-16 | 10.21 | $10.23 | 50 |
| 2022-12-15 | 10.21 | $10.23 | 5510 |
| 2022-12-14 | 10.21 | $10.24 | — |
| 2022-12-13 | 10.20 | $10.24 | — |
| 2022-12-12 | 10.20 | $10.24 | 42 |
| 2022-12-09 | 10.20 | $10.24 | 252 |
| 2022-12-08 | 10.19 | $10.25 | 11 |
| 2022-12-07 | 10.19 | $10.25 | 7291 |
| 2022-12-06 | 10.19 | $10.21 | — |
| 2022-12-05 | 10.18 | $10.21 | 2 |
| 2022-12-02 | 10.18 | $10.21 | 80 |
| 2022-12-01 | 10.18 | $10.21 | 7409 |
| 2022-11-30 | 10.17 | $10.20 | 4514 |
| 2022-11-29 | 10.17 | $10.20 | 6095 |
| 2022-11-28 | 10.17 | $10.18 | — |
| 2022-11-25 | 10.17 | $10.18 | — |
| 2022-11-23 | 10.17 | $10.18 | — |
| 2022-11-22 | 10.17 | $10.18 | — |
| 2022-11-21 | 10.16 | $10.18 | 5000 |
| 2022-11-18 | 10.16 | $10.18 | 5406 |
| 2022-11-17 | 10.16 | $10.18 | 1301 |
| 2022-11-16 | 10.16 | $10.18 | 1 |
| 2022-11-15 | 10.15 | $10.18 | 31 |
| 2022-11-14 | 10.15 | $10.18 | 10452 |
| 2022-11-11 | 10.15 | $10.17 | 30785 |
| 2022-11-10 | 10.14 | $10.17 | 5000 |
| 2022-11-09 | 10.14 | $10.16 | — |
| 2022-11-08 | 10.13 | $10.16 | — |
| 2022-11-07 | 10.13 | $10.16 | 8 |
| 2022-11-04 | 10.13 | $10.16 | 5602 |
| 2022-11-03 | 10.12 | $10.16 | 5694 |
| 2022-11-02 | 10.12 | $10.16 | 10 |
| 2022-11-01 | 10.12 | $10.16 | 102 |
| 2022-10-31 | 10.11 | $10.15 | — |
| 2022-10-28 | 10.11 | $10.15 | 5100 |
| 2022-10-27 | 10.10 | $10.15 | 752 |
| 2022-10-26 | 10.10 | $10.15 | 605 |
| 2022-10-25 | 10.10 | $10.13 | 6 |
| 2022-10-24 | 10.09 | $10.13 | — |
| 2022-10-21 | 10.09 | $10.13 | 2445 |
| 2022-10-20 | 10.09 | $10.13 | 100 |
| 2022-10-19 | 10.09 | $10.12 | 3352 |
| 2022-10-18 | 10.08 | $10.11 | 2 |
| 2022-10-17 | 10.08 | $10.11 | 101 |
| 2022-10-14 | 10.08 | $10.11 | 125 |
| 2022-10-13 | 10.08 | $10.09 | 1204 |
| 2022-10-12 | 10.08 | $10.08 | — |
| 2022-10-11 | 10.08 | $10.08 | — |
| 2022-10-10 | 10.08 | $10.08 | 3 |
| 2022-10-07 | 10.08 | $10.08 | 132 |
| 2022-10-06 | 10.08 | $10.08 | 16 |
| 2022-10-05 | 10.08 | $10.08 | 15 |
| 2022-10-04 | 10.08 | $10.08 | — |
| 2022-10-03 | 10.07 | $10.08 | 6 |
| 2022-09-30 | 10.07 | $10.08 | — |
| 2022-09-29 | 10.07 | $10.08 | — |
| 2022-09-28 | 10.07 | $10.08 | 4650 |
| 2022-09-27 | 10.06 | $10.08 | 557411 |
| 2022-09-26 | 10.06 | $10.08 | 114 |
| 2022-09-23 | 10.06 | $10.07 | — |
| 2022-09-22 | 10.06 | $10.07 | — |
| 2022-09-21 | 10.06 | $10.07 | 1100 |
| 2022-09-20 | 10.05 | $10.09 | 1 |
| 2022-09-19 | 10.05 | $10.09 | 1441 |
| 2022-09-16 | 10.05 | $10.07 | 9100 |
| 2022-09-15 | 10.05 | $10.06 | 12232 |
| 2022-09-14 | 10.05 | $10.07 | — |
| 2022-09-13 | 10.05 | $10.07 | — |
| 2022-09-12 | 10.04 | $10.07 | — |
| 2022-09-09 | 10.04 | $10.07 | — |
| 2022-09-08 | 10.04 | $10.07 | — |
| 2022-09-07 | 10.04 | $10.07 | 200 |
| 2022-09-06 | 10.04 | $10.03 | — |
| 2022-09-02 | 10.04 | $10.03 | — |
| 2022-09-01 | 10.04 | $10.03 | 1 |
| 2022-08-31 | 10.04 | $10.03 | — |
| 2022-08-30 | 10.04 | $10.03 | 265926 |
| 2022-08-29 | 10.04 | $10.04 | 2 |
| 2022-08-26 | 10.04 | $10.04 | 2 |
| 2022-08-25 | 10.04 | $10.04 | — |
| 2022-08-24 | 10.03 | $10.04 | — |
| 2022-08-23 | 10.03 | $10.04 | 2 |
| 2022-08-22 | 10.03 | $10.04 | 203 |
| 2022-08-19 | 10.03 | $10.04 | — |
| 2022-08-18 | 10.02 | $10.04 | — |
| 2022-08-17 | 10.02 | $10.04 | 2 |
| 2022-08-16 | 10.02 | $10.04 | 300 |
| 2022-08-15 | 10.01 | $10.04 | 101 |
| 2022-08-12 | 10.01 | $10.04 | 300 |
| 2022-08-11 | 10.01 | $10.04 | 20200 |
| 2022-08-10 | 10.01 | $10.04 | 22901 |
| 2022-08-09 | 10.00 | $10.03 | 14603 |
| 2022-08-08 | 10.00 | $10.03 | 3174 |
| 2022-08-05 | 10.00 | $10.04 | 187 |
| 2022-08-04 | 9.99 | $10.03 | 689 |
| 2022-08-03 | 9.99 | $10.02 | 1000 |
| 2022-08-02 | 9.99 | $10.04 | — |
| 2022-08-01 | 9.99 | $10.04 | 414 |
| 2022-07-29 | 9.98 | $10.01 | 5038 |
| 2022-07-28 | 9.98 | $10.01 | 5 |
| 2022-07-27 | 9.98 | $10.01 | 5 |
| 2022-07-26 | 9.98 | $10.01 | 2471 |
| 2022-07-25 | 9.97 | $9.97 | 6 |
| 2022-07-22 | 9.97 | $9.97 | — |
| 2022-07-21 | 9.97 | $9.97 | 405 |
| 2022-07-20 | 9.97 | $9.98 | — |
| 2022-07-19 | 9.97 | $9.98 | 5 |
| 2022-07-18 | 9.97 | $9.98 | — |
| 2022-07-15 | 9.97 | $9.98 | — |
| 2022-07-14 | 9.97 | $9.98 | — |
| 2022-07-13 | 9.97 | $9.98 | — |
| 2022-07-12 | 9.97 | $9.98 | — |
| 2022-07-11 | 9.97 | $9.98 | 10 |
| 2022-07-08 | 9.96 | $9.98 | 633 |
| 2022-07-07 | 9.96 | $9.98 | 30 |
| 2022-07-06 | 9.96 | $9.98 | 30357 |
| 2022-07-05 | 9.96 | $9.98 | 371 |
| 2022-07-01 | 9.96 | $9.96 | 140 |
| 2022-06-30 | 9.95 | $9.98 | 286 |
| 2022-06-29 | 9.95 | $9.95 | — |
| 2022-06-28 | 9.95 | $9.95 | — |
| 2022-06-27 | 9.95 | $9.95 | 349813 |
| 2022-06-24 | 9.95 | $9.95 | — |
| 2022-06-23 | 9.95 | $9.95 | 2 |
| 2022-06-22 | 9.95 | $9.95 | 15 |
| 2022-06-21 | 9.95 | $9.95 | 100502 |
| 2022-06-17 | 9.95 | $9.96 | 5 |
| 2022-06-16 | 9.94 | $9.96 | 201 |
| 2022-06-15 | 9.94 | $9.97 | 3 |
| 2022-06-14 | 9.94 | $9.97 | — |
| 2022-06-13 | 9.94 | $9.97 | 8813 |
| 2022-06-10 | 9.94 | $9.98 | 215 |
| 2022-06-09 | 9.95 | $9.96 | 227 |
| 2022-06-08 | 9.95 | $9.94 | 4 |
| 2022-06-07 | 9.95 | $9.94 | 14833 |
| 2022-06-06 | 9.95 | $9.94 | 74 |
| 2022-06-03 | 9.95 | $9.94 | 10600 |
| 2022-06-02 | 9.95 | $9.93 | 2 |
| 2022-06-01 | 9.95 | $9.93 | 28400 |
| 2022-05-31 | 9.96 | $9.93 | 10 |
| 2022-05-27 | 9.96 | $9.93 | 104 |
| 2022-05-26 | 9.96 | $9.93 | 2 |
| 2022-05-25 | 9.96 | $9.93 | — |
| 2022-05-24 | 9.97 | $9.93 | — |
| 2022-05-23 | 9.97 | $9.93 | 1503 |
| 2022-05-20 | 9.97 | $9.93 | 307 |
| 2022-05-19 | 9.98 | $9.93 | 511 |
| 2022-05-18 | 9.98 | $9.94 | 50 |
| 2022-05-17 | 9.99 | $9.94 | 201 |
| 2022-05-16 | 9.99 | $9.98 | 2010 |
| 2022-05-13 | 9.99 | $10.01 | 200 |
| 2022-05-12 | 9.99 | $10.04 | 2795 |
| 2022-05-11 | 9.98 | $9.95 | 2001 |
| 2022-05-10 | 9.98 | $9.95 | 5001 |
| 2022-05-09 | 9.98 | $9.98 | 80 |
| 2022-05-06 | 9.98 | $9.98 | 40 |
| 2022-05-05 | 9.98 | $9.98 | — |
| 2022-05-04 | 9.98 | $9.98 | 227 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
12.30
2025-07-14
Close Price
$12.33
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.94
Average
10.93
Maximum
12.30
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-07-14 | 12.30 | $12.33 | — |
| 2025-07-11 | 12.29 | $12.33 | — |
| 2025-07-10 | 12.29 | $12.33 | — |
| 2025-07-09 | 12.28 | $12.33 | — |
| 2025-07-08 | 12.28 | $12.33 | — |
| 2025-07-07 | 12.27 | $12.33 | — |
| 2025-07-03 | 12.27 | $12.33 | — |
| 2025-07-02 | 12.26 | $12.33 | — |
| 2025-07-01 | 12.25 | $12.33 | 200 |
| 2025-06-30 | 12.25 | $12.33 | — |
| 2025-06-27 | 12.24 | $12.33 | — |
| 2025-06-26 | 12.23 | $12.33 | — |
| 2025-06-25 | 12.22 | $12.33 | — |
| 2025-06-24 | 12.21 | $12.33 | — |
| 2025-06-23 | 12.19 | $12.33 | 105 |
| 2025-06-20 | 12.18 | $12.41 | — |
| 2025-06-18 | 12.15 | $12.41 | — |
| 2025-06-17 | 12.13 | $12.41 | — |
| 2025-06-16 | 12.10 | $12.41 | — |
| 2025-06-13 | 12.06 | $12.41 | — |
| 2025-06-12 | 12.03 | $12.41 | — |
| 2025-03-10 | 11.99 | $12.05 | 655 |
| 2025-03-07 | 11.98 | $12.00 | — |
| 2025-03-06 | 11.98 | $12.00 | — |
| 2025-03-05 | 11.97 | $12.00 | — |
| 2025-03-04 | 11.97 | $12.00 | 4585 |
| 2025-03-03 | 11.97 | $12.05 | — |
| 2025-02-28 | 11.96 | $12.05 | 1961 |
| 2025-02-27 | 11.95 | $11.92 | 1354 |
| 2025-02-26 | 11.95 | $11.92 | — |
| 2025-02-25 | 11.96 | $11.92 | — |
| 2025-02-24 | 11.96 | $11.92 | 685 |
| 2025-02-21 | 11.97 | $12.05 | 109 |
| 2025-02-20 | 11.96 | $11.91 | — |
| 2025-02-19 | 11.96 | $11.91 | — |
| 2025-02-18 | 11.97 | $11.91 | — |
| 2025-02-14 | 11.97 | $11.91 | 278 |
| 2025-02-13 | 11.98 | $11.95 | — |
| 2025-02-12 | 11.98 | $11.95 | 4449 |
| 2025-02-11 | 11.99 | $12.09 | 8387 |
| 2025-02-10 | 11.98 | $12.01 | 8400 |
| 2025-02-07 | 11.97 | $12.03 | 2033 |
| 2025-02-06 | 11.97 | $12.11 | 2533 |
| 2025-02-05 | 11.95 | $12.01 | 2211 |
| 2025-02-04 | 11.95 | $12.03 | 3600 |
| 2025-02-03 | 11.94 | $11.99 | 2900 |
| 2025-01-31 | 11.93 | $11.96 | 5900 |
| 2025-01-30 | 11.93 | $12.04 | 444 |
| 2025-01-29 | 11.92 | $12.02 | 2800 |
| 2025-01-28 | 11.91 | $12.09 | 152100 |
| 2025-01-27 | 11.89 | $11.92 | 1691 |
| 2025-01-24 | 11.89 | $11.90 | — |
| 2025-01-23 | 11.88 | $11.90 | — |
| 2025-01-22 | 11.88 | $11.90 | 8100 |
| 2025-01-21 | 11.88 | $11.87 | 300 |
| 2025-01-17 | 11.88 | $11.87 | 214 |
| 2025-01-16 | 11.88 | $11.92 | 138011 |
| 2025-01-15 | 11.88 | $11.91 | 79100 |
| 2025-01-14 | 11.88 | $11.91 | 713 |
| 2025-01-13 | 11.87 | $11.91 | 800 |
| 2025-01-10 | 11.87 | $11.90 | — |
| 2025-01-08 | 11.86 | $11.90 | 526 |
| 2025-01-07 | 11.86 | $11.90 | 647 |
| 2025-01-06 | 11.86 | $11.90 | — |
| 2025-01-03 | 11.85 | $11.90 | 10828 |
| 2025-01-02 | 11.85 | $11.88 | 227800 |
| 2024-12-31 | 11.84 | $11.88 | 1400 |
| 2024-12-30 | 11.84 | $11.90 | 422 |
| 2024-12-27 | 11.83 | $11.89 | 2429 |
| 2024-12-26 | 11.83 | $11.86 | — |
| 2024-12-24 | 11.82 | $11.86 | 19500 |
| 2024-12-23 | 11.82 | $11.86 | 300 |
| 2024-12-20 | 11.82 | $11.86 | — |
| 2024-12-19 | 11.81 | $11.86 | 300 |
| 2024-12-18 | 11.81 | $11.84 | 228 |
| 2024-12-17 | 11.80 | $11.83 | — |
| 2024-12-16 | 11.80 | $11.83 | — |
| 2024-12-13 | 11.80 | $11.83 | — |
| 2024-12-12 | 11.79 | $11.83 | 1100 |
| 2024-12-11 | 11.79 | $11.82 | 4100 |
| 2024-12-10 | 11.79 | $11.82 | 6013 |
| 2024-12-09 | 11.78 | $11.81 | — |
| 2024-12-06 | 11.78 | $11.81 | 2034 |
| 2024-12-05 | 11.78 | $11.79 | — |
| 2024-12-04 | 11.77 | $11.79 | — |
| 2024-12-03 | 11.77 | $11.79 | — |
| 2024-12-02 | 11.77 | $11.79 | 744 |
| 2024-11-29 | 11.77 | $11.81 | — |
| 2024-11-27 | 11.76 | $11.81 | 446 |
| 2024-11-26 | 11.76 | $11.80 | 400 |
| 2024-11-25 | 11.76 | $11.76 | — |
| 2024-11-22 | 11.75 | $11.76 | — |
| 2024-11-21 | 11.75 | $11.76 | — |
| 2024-11-20 | 11.75 | $11.76 | 420 |
| 2024-11-19 | 11.75 | $11.75 | — |
| 2024-11-18 | 11.75 | $11.75 | 1423 |
| 2024-11-15 | 11.75 | $11.75 | — |
| 2024-11-14 | 11.75 | $11.75 | — |
| 2024-11-13 | 11.75 | $11.75 | — |
| 2024-11-12 | 11.75 | $11.75 | 401 |
| 2024-11-11 | 11.75 | $11.75 | 1700 |
| 2024-11-08 | 11.76 | $11.77 | — |
| 2024-11-07 | 11.75 | $11.77 | — |
| 2024-11-06 | 11.75 | $11.77 | 345 |
| 2024-11-05 | 11.75 | $11.75 | — |
| 2024-11-04 | 11.75 | $11.75 | — |
| 2024-11-01 | 11.75 | $11.75 | 11802 |
| 2024-10-31 | 11.75 | $11.77 | — |
| 2024-10-30 | 11.75 | $11.77 | 800 |
| 2024-10-29 | 11.75 | $11.75 | 29835 |
| 2024-10-28 | 11.75 | $11.78 | — |
| 2024-10-25 | 11.74 | $11.78 | 3600 |
| 2024-10-24 | 11.74 | $11.79 | 123 |
| 2024-10-23 | 11.73 | $11.78 | — |
| 2024-10-22 | 11.73 | $11.78 | — |
| 2024-10-21 | 11.72 | $11.78 | — |
| 2024-10-18 | 11.72 | $11.78 | 900 |
| 2024-10-17 | 11.71 | $11.78 | 400 |
| 2024-10-16 | 11.70 | $11.77 | — |
| 2024-10-15 | 11.69 | $11.77 | — |
| 2024-10-14 | 11.69 | $11.77 | 231 |
| 2024-10-11 | 11.68 | $11.73 | 3800 |
| 2024-10-10 | 11.67 | $11.71 | 30600 |
| 2024-10-09 | 11.67 | $11.71 | 20500 |
| 2024-10-08 | 11.66 | $11.70 | 1303 |
| 2024-10-07 | 11.66 | $11.70 | 1300 |
| 2024-10-04 | 11.66 | $11.70 | 29237 |
| 2024-10-03 | 11.65 | $11.69 | 174947 |
| 2024-10-02 | 11.65 | $11.68 | 1200 |
| 2024-10-01 | 11.64 | $11.67 | 100 |
| 2024-09-30 | 11.64 | $11.67 | 200 |
| 2024-09-27 | 11.64 | $11.68 | 3300 |
| 2024-09-26 | 11.64 | $11.67 | 3441 |
| 2024-09-25 | 11.63 | $11.67 | 3400 |
| 2024-09-24 | 11.63 | $11.67 | 400 |
| 2024-09-23 | 11.62 | $11.64 | 359817 |
| 2024-09-20 | 11.62 | $11.65 | 300 |
| 2024-09-19 | 11.62 | $11.65 | 1912 |
| 2024-09-18 | 11.61 | $11.65 | 813 |
| 2024-09-17 | 11.61 | $11.64 | 1013 |
| 2024-09-16 | 11.61 | $11.62 | 300 |
| 2024-09-13 | 11.61 | $11.61 | 300 |
| 2024-09-12 | 11.61 | $11.61 | — |
| 2024-09-11 | 11.61 | $11.61 | 324 |
| 2024-09-10 | 11.61 | $11.61 | 203 |
| 2024-09-09 | 11.60 | $11.61 | 500 |
| 2024-09-06 | 11.60 | $11.64 | 51733 |
| 2024-09-05 | 11.60 | $11.62 | — |
| 2024-09-04 | 11.60 | $11.62 | 202 |
| 2024-09-03 | 11.60 | $11.63 | — |
| 2024-08-30 | 11.59 | $11.63 | — |
| 2024-08-29 | 11.59 | $11.63 | 532 |
| 2024-08-28 | 11.58 | $11.59 | 36 |
| 2024-08-27 | 11.58 | $11.59 | 237 |
| 2024-08-26 | 11.58 | $11.61 | 600 |
| 2024-08-23 | 11.58 | $11.61 | 300 |
| 2024-08-22 | 11.58 | $11.53 | 231 |
| 2024-08-21 | 11.58 | $11.63 | 13400 |
| 2024-08-20 | 11.58 | $11.63 | 500 |
| 2024-08-19 | 11.57 | $11.62 | 4247 |
| 2024-08-16 | 11.56 | $11.56 | 2230 |
| 2024-08-15 | 11.57 | $11.60 | — |
| 2024-08-14 | 11.56 | $11.60 | 137 |
| 2024-08-13 | 11.56 | $11.56 | 334 |
| 2024-08-12 | 11.56 | $11.56 | 2445 |
| 2024-08-09 | 11.56 | $11.60 | 58824 |
| 2024-08-08 | 11.55 | $11.58 | — |
| 2024-08-07 | 11.55 | $11.58 | 200 |
| 2024-08-06 | 11.55 | $11.59 | 300 |
| 2024-08-05 | 11.54 | $11.59 | 77200 |
| 2024-08-02 | 11.54 | $11.49 | — |
| 2024-08-01 | 11.54 | $11.49 | 4246 |
| 2024-07-31 | 11.55 | $11.54 | 3221 |
| 2024-07-30 | 11.55 | $11.58 | 314 |
| 2024-07-29 | 11.54 | $11.60 | — |
| 2024-07-26 | 11.54 | $11.60 | — |
| 2024-07-25 | 11.53 | $11.60 | 300 |
| 2024-07-24 | 11.53 | $11.59 | 4013 |
| 2024-07-23 | 11.52 | $11.55 | 1200 |
| 2024-07-22 | 11.52 | $11.58 | 389 |
| 2024-07-19 | 11.51 | $11.58 | 6842 |
| 2024-07-18 | 11.50 | $11.57 | 169 |
| 2024-07-17 | 11.49 | $11.57 | 5708 |
| 2024-07-16 | 11.49 | $11.56 | 752 |
| 2024-07-15 | 11.48 | $11.49 | 150548 |
| 2024-07-12 | 11.48 | $11.53 | 82285 |
| 2024-07-11 | 11.47 | $11.48 | 426712 |
| 2024-07-08 | 11.47 | $11.49 | 4132 |
| 2024-07-05 | 11.47 | $11.49 | 7078 |
| 2024-07-03 | 11.46 | $11.47 | 760 |
| 2024-07-02 | 11.46 | $11.49 | 333 |
| 2024-07-01 | 11.46 | $11.50 | 713 |
| 2024-06-28 | 11.46 | $11.48 | 534 |
| 2024-06-27 | 11.46 | $11.49 | 1690 |
| 2024-06-26 | 11.45 | $11.47 | 149 |
| 2024-06-25 | 11.45 | $11.47 | 372 |
| 2024-06-24 | 11.45 | $11.47 | 138 |
| 2024-06-21 | 11.45 | $11.49 | 2928 |
| 2024-06-20 | 11.44 | $11.48 | 955 |
| 2024-06-18 | 11.44 | $11.47 | 454 |
| 2024-06-17 | 11.43 | $11.46 | 193 |
| 2024-06-14 | 11.43 | $11.46 | 300209 |
| 2024-06-13 | 11.43 | $11.45 | 195386 |
| 2024-06-12 | 11.42 | $11.45 | 6296 |
| 2024-06-11 | 11.42 | $11.44 | 158 |
| 2024-06-10 | 11.42 | $11.44 | 195 |
| 2024-06-07 | 11.42 | $11.44 | 171 |
| 2024-06-06 | 11.42 | $11.43 | 95603 |
| 2024-06-05 | 11.41 | $11.44 | 384 |
| 2024-06-04 | 11.41 | $11.44 | 544 |
| 2024-06-03 | 11.41 | $11.44 | 547 |
| 2024-05-31 | 11.40 | $11.43 | 636 |
| 2024-05-30 | 11.40 | $11.43 | 583 |
| 2024-05-29 | 11.40 | $11.43 | 243 |
| 2024-05-28 | 11.40 | $11.43 | 539 |
| 2024-05-21 | 11.39 | $11.43 | 465949 |
| 2024-05-20 | 11.39 | $11.42 | 50565 |
| 2024-05-15 | 11.38 | $11.41 | 1262 |
| 2024-05-14 | 11.38 | $11.42 | 1046 |
| 2024-05-13 | 11.38 | $11.40 | 476 |
| 2024-05-10 | 11.38 | $11.39 | 8006 |
| 2024-05-09 | 11.37 | $11.42 | 70 |
| 2024-05-07 | 11.37 | $11.42 | 50109 |
| 2024-05-06 | 11.36 | $11.42 | 50421 |
| 2024-05-03 | 11.36 | $11.40 | 100017 |
| 2024-05-01 | 11.35 | $11.39 | 200271 |
| 2024-04-29 | 11.35 | $11.39 | 450318 |
| 2024-04-25 | 11.35 | $11.39 | 742082 |
| 2024-04-23 | 11.34 | $11.39 | 150102 |
| 2024-04-19 | 11.34 | $11.37 | 4010 |
| 2024-04-18 | 11.33 | $11.39 | 4490 |
| 2024-04-15 | 11.33 | $11.34 | 41352 |
| 2024-04-12 | 11.32 | $11.34 | 3404 |
| 2024-04-11 | 11.32 | $11.36 | 154370 |
| 2024-04-10 | 11.32 | $11.35 | 959 |
| 2024-04-09 | 11.32 | $11.35 | 23440 |
| 2024-04-08 | 11.31 | $11.31 | 607 |
| 2024-04-05 | 11.31 | $11.34 | 19212 |
| 2024-04-04 | 11.31 | $11.30 | 1558 |
| 2024-04-03 | 11.31 | $11.35 | 1109 |
| 2024-04-02 | 11.31 | $11.32 | 22979 |
| 2024-03-28 | 11.30 | $11.34 | 231 |
| 2024-03-26 | 11.30 | $11.32 | 711 |
| 2024-03-20 | 11.30 | $11.32 | 7678 |
| 2024-03-19 | 11.30 | $11.32 | 44357 |
| 2024-03-18 | 11.29 | $11.32 | 236 |
| 2024-03-15 | 11.29 | $11.31 | 24031 |
| 2024-03-14 | 11.29 | $11.30 | 41900 |
| 2024-03-13 | 11.29 | $11.29 | 14077 |
| 2024-03-12 | 11.29 | $11.30 | 68836 |
| 2024-03-11 | 11.29 | $11.31 | 243 |
| 2024-03-08 | 11.28 | $11.30 | 364 |
| 2024-03-07 | 11.28 | $11.30 | 882 |
| 2024-03-06 | 11.28 | $11.29 | 151554 |
| 2024-03-05 | 11.28 | $11.30 | 902 |
| 2024-03-04 | 11.28 | $11.30 | 1090 |
| 2024-03-01 | 11.27 | $11.30 | 852 |
| 2024-02-29 | 11.27 | $11.30 | 1411 |
| 2024-02-27 | 11.27 | $11.29 | 498 |
| 2024-02-26 | 11.26 | $11.27 | 300 |
| 2024-02-23 | 11.26 | $11.27 | 100 |
| 2024-02-22 | 11.26 | $11.27 | 667 |
| 2024-02-21 | 11.26 | $11.27 | 3881 |
| 2024-02-20 | 11.26 | $11.28 | 183 |
| 2024-02-16 | 11.26 | $11.26 | 5486 |
| 2024-02-15 | 11.26 | $11.30 | 6890 |
| 2024-02-14 | 11.26 | $11.29 | — |
| 2024-02-13 | 11.25 | $11.29 | 2022 |
| 2024-02-12 | 11.25 | $11.27 | 110 |
| 2024-02-09 | 11.25 | $11.26 | 19652 |
| 2024-02-08 | 11.24 | $11.26 | — |
| 2024-02-07 | 11.24 | $11.26 | 1313 |
| 2024-02-06 | 11.24 | $11.26 | 40209 |
| 2024-02-05 | 11.24 | $11.25 | 145 |
| 2024-02-02 | 11.24 | $11.25 | 53577 |
| 2024-02-01 | 11.24 | $11.25 | 1100 |
| 2024-01-31 | 11.24 | $11.25 | 426 |
| 2024-01-30 | 11.23 | $11.26 | 200383 |
| 2024-01-29 | 11.23 | $11.24 | 253 |
| 2024-01-26 | 11.23 | $11.27 | 15261 |
| 2024-01-25 | 11.23 | $11.26 | 375011 |
| 2024-01-24 | 11.22 | $11.25 | — |
| 2024-01-23 | 11.22 | $11.25 | — |
| 2024-01-22 | 11.22 | $11.25 | 433 |
| 2024-01-19 | 11.21 | $11.25 | — |
| 2024-01-18 | 11.21 | $11.25 | 750126 |
| 2024-01-17 | 11.20 | $11.25 | — |
| 2024-01-16 | 11.20 | $11.25 | 3326 |
| 2024-01-12 | 11.19 | $11.24 | 13131 |
| 2024-01-11 | 11.19 | $11.23 | 14610 |
| 2024-01-10 | 11.18 | $11.22 | 1249 |
| 2024-01-09 | 11.18 | $11.24 | 7929 |
| 2024-01-08 | 11.17 | $11.21 | 179 |
| 2024-01-05 | 11.17 | $11.20 | — |
| 2024-01-04 | 11.17 | $11.20 | — |
| 2024-01-03 | 11.16 | $11.20 | — |
| 2024-01-02 | 11.16 | $11.20 | 25459 |
| 2023-12-29 | 11.16 | $11.19 | — |
| 2023-12-28 | 11.15 | $11.19 | — |
| 2023-12-27 | 11.15 | $11.19 | 202 |
| 2023-12-26 | 11.14 | $11.14 | 272 |
| 2023-12-22 | 11.14 | $11.15 | 5051 |
| 2023-12-21 | 11.14 | $11.21 | 604 |
| 2023-12-20 | 11.14 | $11.23 | 159353 |
| 2023-12-19 | 11.13 | $11.22 | 89540 |
| 2023-12-18 | 11.12 | $11.22 | 21932 |
| 2023-12-15 | 11.11 | $11.22 | 167 |
| 2023-12-14 | 11.09 | $11.15 | 204 |
| 2023-12-13 | 11.09 | $11.14 | 151 |
| 2023-12-12 | 11.08 | $11.12 | — |
| 2023-12-11 | 11.08 | $11.12 | — |
| 2023-12-08 | 11.07 | $11.12 | 659 |
| 2023-12-07 | 11.07 | $11.10 | 598 |
| 2023-12-06 | 11.07 | $11.10 | 8650 |
| 2023-12-05 | 11.06 | $11.10 | 79264 |
| 2023-12-04 | 11.06 | $11.09 | — |
| 2023-12-01 | 11.06 | $11.09 | 259 |
| 2023-11-30 | 11.05 | $11.08 | 104 |
| 2023-11-29 | 11.05 | $11.07 | — |
| 2023-11-28 | 11.05 | $11.07 | 138 |
| 2023-11-27 | 11.04 | $11.06 | 100 |
| 2023-11-24 | 11.04 | $11.06 | 105 |
| 2023-11-22 | 11.04 | $11.05 | — |
| 2023-11-21 | 11.04 | $11.05 | — |
| 2023-11-20 | 11.04 | $11.05 | — |
| 2023-11-17 | 11.04 | $11.05 | 5719 |
| 2023-11-16 | 11.04 | $11.05 | 46344 |
| 2023-11-15 | 11.03 | $11.05 | — |
| 2023-11-14 | 11.03 | $11.05 | 537 |
| 2023-11-13 | 11.03 | $11.05 | — |
| 2023-11-10 | 11.03 | $11.05 | 3849 |
| 2023-11-09 | 11.03 | $11.05 | — |
| 2023-11-08 | 11.02 | $11.05 | 225 |
| 2023-11-07 | 11.02 | $11.05 | — |
| 2023-11-06 | 11.02 | $11.05 | 114 |
| 2023-11-03 | 11.02 | $11.04 | 393838 |
| 2023-11-02 | 11.01 | $11.03 | — |
| 2023-11-01 | 11.01 | $11.03 | 1557 |
| 2023-10-31 | 11.01 | $11.03 | — |
| 2023-10-30 | 11.01 | $11.03 | 51633 |
| 2023-10-27 | 11.00 | $11.05 | 100027 |
| 2023-10-26 | 11.00 | $11.04 | 220319 |
| 2023-10-25 | 11.00 | $11.03 | 159250 |
| 2023-10-24 | 10.99 | $11.02 | 103 |
| 2023-10-23 | 10.99 | $11.02 | — |
| 2023-10-20 | 10.99 | $11.02 | — |
| 2023-10-19 | 10.98 | $11.02 | 124 |
| 2023-10-18 | 10.98 | $11.02 | 5749 |
| 2023-10-17 | 10.97 | $11.03 | 367 |
| 2023-10-16 | 10.97 | $11.00 | — |
| 2023-10-13 | 10.97 | $11.00 | 2582 |
| 2023-10-12 | 10.96 | $11.00 | 760 |
| 2023-10-11 | 10.96 | $11.00 | 3661 |
| 2023-10-10 | 10.95 | $10.99 | 1981 |
| 2023-10-09 | 10.95 | $10.98 | 266 |
| 2023-10-06 | 10.95 | $10.98 | — |
| 2023-10-05 | 10.94 | $10.98 | 666 |
| 2023-10-04 | 10.94 | $10.98 | 3003 |
| 2023-10-03 | 10.93 | $10.98 | 4022 |
| 2023-10-02 | 10.93 | $10.98 | 437 |
| 2023-09-29 | 10.92 | $10.97 | — |
| 2023-09-28 | 10.92 | $10.97 | 4957 |
| 2023-09-27 | 10.91 | $10.94 | — |
| 2023-09-26 | 10.91 | $10.94 | 180 |
| 2023-09-25 | 10.91 | $10.93 | 112 |
| 2023-09-22 | 10.91 | $10.90 | 709 |
| 2023-09-21 | 10.91 | $10.90 | 3765 |
| 2023-09-20 | 10.91 | $10.96 | 127 |
| 2023-09-19 | 10.90 | $10.94 | 624 |
| 2023-09-18 | 10.90 | $10.90 | 5435 |
| 2023-09-15 | 10.90 | $10.94 | 7854 |
| 2023-09-14 | 10.89 | $10.93 | 143 |
| 2023-09-13 | 10.89 | $10.93 | 4451 |
| 2023-09-12 | 10.88 | $10.90 | — |
| 2023-09-11 | 10.88 | $10.90 | 1746 |
| 2023-09-08 | 10.88 | $10.90 | 143 |
| 2023-09-07 | 10.88 | $10.90 | 3432 |
| 2023-09-06 | 10.88 | $10.88 | — |
| 2023-09-05 | 10.88 | $10.88 | 210 |
| 2023-09-01 | 10.88 | $10.88 | 17033 |
| 2023-08-31 | 10.88 | $10.93 | — |
| 2023-08-30 | 10.87 | $10.93 | — |
| 2023-08-29 | 10.86 | $10.93 | 206 |
| 2023-08-28 | 10.86 | $10.83 | 9908 |
| 2023-08-25 | 10.86 | $10.84 | — |
| 2023-08-24 | 10.86 | $10.84 | — |
| 2023-08-23 | 10.86 | $10.84 | 1505 |
| 2023-08-22 | 10.87 | $10.90 | 1910 |
| 2023-08-21 | 10.86 | $10.93 | 200 |
| 2023-08-18 | 10.86 | $10.93 | 88874 |
| 2023-08-17 | 10.85 | $10.91 | — |
| 2023-08-16 | 10.84 | $10.91 | 127 |
| 2023-08-15 | 10.83 | $10.90 | 50069 |
| 2023-08-14 | 10.83 | $10.89 | 367190 |
| 2023-08-11 | 10.82 | $10.89 | 1783 |
| 2023-08-10 | 10.81 | $10.86 | 15795 |
| 2023-08-09 | 10.81 | $10.80 | — |
| 2023-08-08 | 10.81 | $10.80 | — |
| 2023-08-07 | 10.81 | $10.80 | — |
| 2023-08-04 | 10.81 | $10.80 | — |
| 2023-08-03 | 10.81 | $10.80 | 9917 |
| 2023-08-02 | 10.82 | $10.88 | 11374 |
| 2023-08-01 | 10.81 | $10.86 | 3174 |
| 2023-07-31 | 10.80 | $10.85 | 379 |
| 2023-07-28 | 10.80 | $10.85 | 63162 |
| 2023-07-27 | 10.79 | $10.82 | 2048 |
| 2023-07-26 | 10.79 | $10.82 | 700 |
| 2023-07-25 | 10.79 | $10.82 | 404 |
| 2023-07-24 | 10.78 | $10.79 | — |
| 2023-07-21 | 10.78 | $10.79 | — |
| 2023-07-20 | 10.78 | $10.79 | — |
| 2023-07-19 | 10.78 | $10.79 | 587 |
| 2023-07-18 | 10.78 | $10.82 | 100 |
| 2023-07-17 | 10.78 | $10.82 | 2406 |
| 2023-07-14 | 10.77 | $10.79 | 100000 |
| 2023-07-13 | 10.77 | $10.78 | 1.6M |
| 2023-07-12 | 10.77 | $10.78 | 52658 |
| 2023-07-11 | 10.77 | $10.80 | 13101 |
| 2023-07-10 | 10.76 | $10.85 | 1139 |
| 2023-07-07 | 10.75 | $10.85 | 570 |
| 2023-07-06 | 10.74 | $10.81 | 26053 |
| 2023-07-05 | 10.74 | $10.78 | — |
| 2023-07-03 | 10.73 | $10.78 | — |
| 2023-06-30 | 10.73 | $10.78 | — |
| 2023-06-29 | 10.72 | $10.78 | 64644 |
| 2023-06-28 | 10.71 | $10.80 | 212794 |
| 2023-06-27 | 10.71 | $10.78 | 6866 |
| 2023-06-26 | 10.70 | $10.78 | 692 |
| 2023-06-23 | 10.69 | $10.77 | 582797 |
| 2023-06-22 | 10.68 | $10.73 | 13266 |
| 2023-06-21 | 10.67 | $10.72 | 140 |
| 2023-06-20 | 10.67 | $10.71 | 2726 |
| 2023-06-16 | 10.67 | $10.70 | 1209 |
| 2023-06-15 | 10.66 | $10.69 | 13050 |
| 2023-06-14 | 10.66 | $10.68 | 104 |
| 2023-06-13 | 10.66 | $10.68 | — |
| 2023-06-12 | 10.65 | $10.68 | — |
| 2023-06-09 | 10.65 | $10.68 | 54752 |
| 2023-06-08 | 10.65 | $10.67 | 150003 |
| 2023-06-07 | 10.65 | $10.67 | 10385 |
| 2023-06-06 | 10.64 | $10.68 | 72636 |
| 2023-06-05 | 10.64 | $10.68 | 15603 |
| 2023-06-02 | 10.64 | $10.68 | 1401 |
| 2023-06-01 | 10.63 | $10.67 | 495312 |
| 2023-05-31 | 10.63 | $10.66 | — |
| 2023-05-30 | 10.62 | $10.66 | 150201 |
| 2023-05-26 | 10.62 | $10.65 | — |
| 2023-05-25 | 10.62 | $10.65 | — |
| 2023-05-24 | 10.61 | $10.65 | 107949 |
| 2023-05-23 | 10.61 | $10.66 | 537200 |
| 2023-05-22 | 10.60 | $10.64 | 314 |
| 2023-05-19 | 10.60 | $10.66 | 30542 |
| 2023-05-18 | 10.59 | $10.64 | 9922 |
| 2023-05-17 | 10.59 | $10.64 | 114415 |
| 2023-05-16 | 10.58 | $10.64 | 200156 |
| 2023-05-15 | 10.58 | $10.65 | 3914 |
| 2023-05-12 | 10.57 | $10.64 | — |
| 2023-05-11 | 10.56 | $10.64 | 20169 |
| 2023-05-10 | 10.56 | $10.62 | — |
| 2023-05-09 | 10.55 | $10.62 | 167653 |
| 2023-05-08 | 10.54 | $10.60 | — |
| 2023-05-05 | 10.54 | $10.60 | 1014 |
| 2023-05-04 | 10.53 | $10.57 | 714578 |
| 2023-05-03 | 10.52 | $10.57 | 6052 |
| 2023-05-02 | 10.52 | $10.57 | 2.2M |
| 2023-05-01 | 10.51 | $10.55 | — |
| 2023-04-28 | 10.51 | $10.55 | — |
| 2023-04-27 | 10.51 | $10.55 | — |
| 2023-04-26 | 10.50 | $10.55 | 555 |
| 2023-04-25 | 10.50 | $10.50 | — |
| 2023-04-24 | 10.50 | $10.50 | 1243 |
| 2023-04-21 | 10.50 | $10.50 | 184 |
| 2023-04-20 | 10.50 | $10.50 | 193 |
| 2023-04-19 | 10.50 | $10.53 | 138 |
| 2023-04-18 | 10.49 | $10.50 | 130 |
| 2023-04-17 | 10.49 | $10.55 | — |
| 2023-04-14 | 10.49 | $10.55 | — |
| 2023-04-13 | 10.48 | $10.55 | — |
| 2023-04-12 | 10.47 | $10.55 | 2719 |
| 2023-04-11 | 10.46 | $10.50 | 1946 |
| 2023-04-10 | 10.46 | $10.50 | 7416 |
| 2023-04-06 | 10.45 | $10.54 | 394 |
| 2023-04-05 | 10.45 | $10.47 | — |
| 2023-04-04 | 10.44 | $10.47 | — |
| 2023-04-03 | 10.44 | $10.47 | — |
| 2023-03-31 | 10.44 | $10.47 | — |
| 2023-03-30 | 10.43 | $10.47 | 1762 |
| 2023-03-29 | 10.43 | $10.43 | — |
| 2023-03-28 | 10.43 | $10.43 | — |
| 2023-03-27 | 10.43 | $10.43 | — |
| 2023-03-24 | 10.43 | $10.43 | — |
| 2023-03-23 | 10.43 | $10.43 | 513 |
| 2023-03-22 | 10.43 | $10.42 | — |
| 2023-03-21 | 10.43 | $10.42 | — |
| 2023-03-20 | 10.43 | $10.42 | — |
| 2023-03-17 | 10.43 | $10.42 | 710 |
| 2023-03-16 | 10.43 | $10.46 | — |
| 2023-03-15 | 10.43 | $10.46 | 100 |
| 2023-03-14 | 10.43 | $10.46 | — |
| 2023-03-13 | 10.42 | $10.46 | 1219 |
| 2023-03-10 | 10.42 | $10.46 | — |
| 2023-03-09 | 10.41 | $10.46 | 99 |
| 2023-03-08 | 10.41 | $10.46 | 1 |
| 2023-03-07 | 10.40 | $10.46 | 10033 |
| 2023-03-06 | 10.40 | $10.44 | 11 |
| 2023-03-03 | 10.39 | $10.44 | — |
| 2023-03-02 | 10.39 | $10.44 | 75 |
| 2023-03-01 | 10.38 | $10.44 | 68904 |
| 2023-02-28 | 10.38 | $10.43 | 102 |
| 2023-02-27 | 10.37 | $10.43 | 4400 |
| 2023-02-24 | 10.37 | $10.42 | 6669 |
| 2023-02-23 | 10.36 | $10.42 | 508 |
| 2023-02-22 | 10.36 | $10.44 | 102 |
| 2023-02-21 | 10.35 | $10.44 | 3324 |
| 2023-02-17 | 10.34 | $10.42 | 12305 |
| 2023-02-16 | 10.33 | $10.40 | 4806 |
| 2023-02-15 | 10.32 | $10.36 | 35509 |
| 2023-02-14 | 10.32 | $10.32 | — |
| 2023-02-13 | 10.32 | $10.32 | — |
| 2023-02-10 | 10.31 | $10.32 | — |
| 2023-02-09 | 10.31 | $10.32 | 24285 |
| 2023-02-08 | 10.31 | $10.33 | — |
| 2023-02-07 | 10.31 | $10.33 | — |
| 2023-02-06 | 10.31 | $10.33 | 7 |
| 2023-02-03 | 10.31 | $10.33 | 25946 |
| 2023-02-02 | 10.31 | $10.31 | — |
| 2023-02-01 | 10.30 | $10.31 | 1 |
| 2023-01-31 | 10.30 | $10.31 | 17006 |
| 2023-01-30 | 10.30 | $10.34 | 2712 |
| 2023-01-27 | 10.30 | $10.33 | 8 |
| 2023-01-26 | 10.30 | $10.33 | 6132 |
| 2023-01-25 | 10.29 | $10.30 | — |
| 2023-01-24 | 10.29 | $10.30 | 520678 |
| 2023-01-23 | 10.29 | $10.33 | 9785 |
| 2023-01-20 | 10.29 | $10.31 | 59865 |
| 2023-01-19 | 10.28 | $10.32 | 30 |
| 2023-01-18 | 10.28 | $10.32 | 14270 |
| 2023-01-17 | 10.28 | $10.30 | 603 |
| 2023-01-13 | 10.27 | $10.31 | — |
| 2023-01-12 | 10.27 | $10.31 | 109 |
| 2023-01-11 | 10.27 | $10.32 | 3601 |
| 2023-01-10 | 10.26 | $10.31 | 5101 |
| 2023-01-09 | 10.25 | $10.29 | 9944 |
| 2023-01-06 | 10.25 | $10.28 | 300 |
| 2023-01-05 | 10.25 | $10.29 | 6578 |
| 2023-01-04 | 10.24 | $10.27 | 3 |
| 2023-01-03 | 10.24 | $10.27 | 704 |
| 2022-12-30 | 10.24 | $10.28 | 111 |
| 2022-12-29 | 10.23 | $10.27 | — |
| 2022-12-28 | 10.23 | $10.27 | 1 |
| 2022-12-27 | 10.23 | $10.27 | 856 |
| 2022-12-23 | 10.22 | $10.22 | 1302 |
| 2022-12-22 | 10.22 | $10.23 | 2 |
| 2022-12-21 | 10.22 | $10.23 | 58 |
| 2022-12-20 | 10.22 | $10.23 | 8220 |
| 2022-12-19 | 10.22 | $10.24 | 250 |
| 2022-12-16 | 10.21 | $10.23 | 50 |
| 2022-12-15 | 10.21 | $10.23 | 5510 |
| 2022-12-14 | 10.21 | $10.24 | — |
| 2022-12-13 | 10.21 | $10.24 | — |
| 2022-12-12 | 10.20 | $10.24 | 42 |
| 2022-12-09 | 10.20 | $10.24 | 252 |
| 2022-12-08 | 10.20 | $10.25 | 11 |
| 2022-12-07 | 10.19 | $10.25 | 7291 |
| 2022-12-06 | 10.19 | $10.21 | — |
| 2022-12-05 | 10.18 | $10.21 | 2 |
| 2022-12-02 | 10.18 | $10.21 | 80 |
| 2022-12-01 | 10.18 | $10.21 | 7409 |
| 2022-11-30 | 10.17 | $10.20 | 4514 |
| 2022-11-29 | 10.17 | $10.20 | 6095 |
| 2022-11-28 | 10.17 | $10.18 | — |
| 2022-11-25 | 10.17 | $10.18 | — |
| 2022-11-23 | 10.16 | $10.18 | — |
| 2022-11-22 | 10.16 | $10.18 | — |
| 2022-11-21 | 10.16 | $10.18 | 5000 |
| 2022-11-18 | 10.16 | $10.18 | 5406 |
| 2022-11-17 | 10.16 | $10.18 | 1301 |
| 2022-11-16 | 10.15 | $10.18 | 1 |
| 2022-11-15 | 10.15 | $10.18 | 31 |
| 2022-11-14 | 10.15 | $10.18 | 10452 |
| 2022-11-11 | 10.14 | $10.17 | 30785 |
| 2022-11-10 | 10.14 | $10.17 | 5000 |
| 2022-11-09 | 10.14 | $10.16 | — |
| 2022-11-08 | 10.14 | $10.16 | — |
| 2022-11-07 | 10.13 | $10.16 | 8 |
| 2022-11-04 | 10.13 | $10.16 | 5602 |
| 2022-11-03 | 10.13 | $10.16 | 5694 |
| 2022-11-02 | 10.13 | $10.16 | 10 |
| 2022-11-01 | 10.12 | $10.16 | 102 |
| 2022-10-31 | 10.12 | $10.15 | — |
| 2022-10-28 | 10.11 | $10.15 | 5100 |
| 2022-10-27 | 10.11 | $10.15 | 752 |
| 2022-10-26 | 10.11 | $10.15 | 605 |
| 2022-10-25 | 10.10 | $10.13 | 6 |
| 2022-10-24 | 10.10 | $10.13 | — |
| 2022-10-21 | 10.10 | $10.13 | 2445 |
| 2022-10-20 | 10.09 | $10.13 | 100 |
| 2022-10-19 | 10.09 | $10.12 | 3352 |
| 2022-10-18 | 10.09 | $10.11 | 2 |
| 2022-10-17 | 10.08 | $10.11 | 101 |
| 2022-10-14 | 10.08 | $10.11 | 125 |
| 2022-10-13 | 10.08 | $10.09 | 1204 |
| 2022-10-12 | 10.08 | $10.08 | — |
| 2022-10-11 | 10.07 | $10.08 | — |
| 2022-10-10 | 10.07 | $10.08 | 3 |
| 2022-10-07 | 10.07 | $10.08 | 132 |
| 2022-10-06 | 10.07 | $10.08 | 16 |
| 2022-10-05 | 10.07 | $10.08 | 15 |
| 2022-10-04 | 10.07 | $10.08 | — |
| 2022-10-03 | 10.07 | $10.08 | 6 |
| 2022-09-30 | 10.07 | $10.08 | — |
| 2022-09-29 | 10.07 | $10.08 | — |
| 2022-09-28 | 10.07 | $10.08 | 4650 |
| 2022-09-27 | 10.07 | $10.08 | 557411 |
| 2022-09-26 | 10.06 | $10.08 | 114 |
| 2022-09-23 | 10.06 | $10.07 | — |
| 2022-09-22 | 10.06 | $10.07 | — |
| 2022-09-21 | 10.06 | $10.07 | 1100 |
| 2022-09-20 | 10.06 | $10.09 | 1 |
| 2022-09-19 | 10.06 | $10.09 | 1441 |
| 2022-09-16 | 10.05 | $10.07 | 9100 |
| 2022-09-15 | 10.05 | $10.06 | 12232 |
| 2022-09-14 | 10.05 | $10.07 | — |
| 2022-09-13 | 10.05 | $10.07 | — |
| 2022-09-12 | 10.05 | $10.07 | — |
| 2022-09-09 | 10.04 | $10.07 | — |
| 2022-09-08 | 10.04 | $10.07 | — |
| 2022-09-07 | 10.04 | $10.07 | 200 |
| 2022-09-06 | 10.03 | $10.03 | — |
| 2022-09-02 | 10.03 | $10.03 | — |
| 2022-09-01 | 10.03 | $10.03 | 1 |
| 2022-08-31 | 10.03 | $10.03 | — |
| 2022-08-30 | 10.03 | $10.03 | 265926 |
| 2022-08-29 | 10.03 | $10.04 | 2 |
| 2022-08-26 | 10.03 | $10.04 | 2 |
| 2022-08-25 | 10.03 | $10.04 | — |
| 2022-08-24 | 10.03 | $10.04 | — |
| 2022-08-23 | 10.03 | $10.04 | 2 |
| 2022-08-22 | 10.03 | $10.04 | 203 |
| 2022-08-19 | 10.03 | $10.04 | — |
| 2022-08-18 | 10.02 | $10.04 | — |
| 2022-08-17 | 10.02 | $10.04 | 2 |
| 2022-08-16 | 10.02 | $10.04 | 300 |
| 2022-08-15 | 10.02 | $10.04 | 101 |
| 2022-08-12 | 10.02 | $10.04 | 300 |
| 2022-08-11 | 10.01 | $10.04 | 20200 |
| 2022-08-10 | 10.01 | $10.04 | 22901 |
| 2022-08-09 | 10.01 | $10.03 | 14603 |
| 2022-08-08 | 10.01 | $10.03 | 3174 |
| 2022-08-05 | 10.00 | $10.04 | 187 |
| 2022-08-04 | 10.00 | $10.03 | 689 |
| 2022-08-03 | 10.00 | $10.02 | 1000 |
| 2022-08-02 | 9.99 | $10.04 | — |
| 2022-08-01 | 9.99 | $10.04 | 414 |
| 2022-07-29 | 9.98 | $10.01 | 5038 |
| 2022-07-28 | 9.98 | $10.01 | 5 |
| 2022-07-27 | 9.98 | $10.01 | 5 |
| 2022-07-26 | 9.98 | $10.01 | 2471 |
| 2022-07-25 | 9.97 | $9.97 | 6 |
| 2022-07-22 | 9.97 | $9.97 | — |
| 2022-07-21 | 9.97 | $9.97 | 405 |
| 2022-07-20 | 9.97 | $9.98 | — |
| 2022-07-19 | 9.97 | $9.98 | 5 |
| 2022-07-18 | 9.97 | $9.98 | — |
| 2022-07-15 | 9.97 | $9.98 | — |
| 2022-07-14 | 9.97 | $9.98 | — |
| 2022-07-13 | 9.97 | $9.98 | — |
| 2022-07-12 | 9.97 | $9.98 | — |
| 2022-07-11 | 9.97 | $9.98 | 10 |
| 2022-07-08 | 9.96 | $9.98 | 633 |
| 2022-07-07 | 9.96 | $9.98 | 30 |
| 2022-07-06 | 9.96 | $9.98 | 30357 |
| 2022-07-05 | 9.96 | $9.98 | 371 |
| 2022-07-01 | 9.96 | $9.96 | 140 |
| 2022-06-30 | 9.96 | $9.98 | 286 |
| 2022-06-29 | 9.95 | $9.95 | — |
| 2022-06-28 | 9.95 | $9.95 | — |
| 2022-06-27 | 9.95 | $9.95 | 349813 |
| 2022-06-24 | 9.95 | $9.95 | — |
| 2022-06-23 | 9.95 | $9.95 | 2 |
| 2022-06-22 | 9.95 | $9.95 | 15 |
| 2022-06-21 | 9.95 | $9.95 | 100502 |
| 2022-06-17 | 9.96 | $9.96 | 5 |
| 2022-06-16 | 9.95 | $9.96 | 201 |
| 2022-06-15 | 9.95 | $9.97 | 3 |
| 2022-06-14 | 9.95 | $9.97 | — |
| 2022-06-13 | 9.95 | $9.97 | 8813 |
| 2022-06-10 | 9.95 | $9.98 | 215 |
| 2022-06-09 | 9.95 | $9.96 | 227 |
| 2022-06-08 | 9.94 | $9.94 | 4 |
| 2022-06-07 | 9.94 | $9.94 | 14833 |
| 2022-06-06 | 9.94 | $9.94 | 74 |
| 2022-06-03 | 9.95 | $9.94 | 10600 |
| 2022-06-02 | 9.95 | $9.93 | 2 |
| 2022-06-01 | 9.95 | $9.93 | 28400 |
| 2022-05-31 | 9.95 | $9.93 | 10 |
| 2022-05-27 | 9.95 | $9.93 | 104 |
| 2022-05-26 | 9.95 | $9.93 | 2 |
| 2022-05-25 | 9.96 | $9.93 | — |
| 2022-05-24 | 9.96 | $9.93 | — |
| 2022-05-23 | 9.96 | $9.93 | 1503 |
| 2022-05-20 | 9.97 | $9.93 | 307 |
| 2022-05-19 | 9.97 | $9.93 | 511 |
| 2022-05-18 | 9.97 | $9.94 | 50 |
| 2022-05-17 | 9.98 | $9.94 | 201 |
| 2022-05-16 | 9.98 | $9.98 | 2010 |
| 2022-05-13 | 9.98 | $10.01 | 200 |
| 2022-05-12 | 9.98 | $10.04 | 2795 |
| 2022-05-11 | 9.97 | $9.95 | 2001 |
| 2022-05-10 | 9.97 | $9.95 | 5001 |
| 2022-05-09 | 9.98 | $9.98 | 80 |
| 2022-05-06 | 9.98 | $9.98 | 40 |
| 2022-05-05 | 9.98 | $9.98 | — |
| 2022-05-04 | 9.98 | $9.98 | 227 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
12.34
2025-07-14
Close Price
$12.33
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.94
Average
10.94
Maximum
12.34
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-07-14 | 12.34 | $12.33 | — |
| 2025-07-11 | 12.34 | $12.33 | — |
| 2025-07-10 | 12.34 | $12.33 | — |
| 2025-07-09 | 12.34 | $12.33 | — |
| 2025-07-08 | 12.34 | $12.33 | — |
| 2025-07-07 | 12.33 | $12.33 | — |
| 2025-07-03 | 12.33 | $12.33 | — |
| 2025-07-02 | 12.32 | $12.33 | — |
| 2025-07-01 | 12.31 | $12.33 | 200 |
| 2025-06-30 | 12.30 | $12.33 | — |
| 2025-06-27 | 12.29 | $12.33 | — |
| 2025-06-26 | 12.28 | $12.33 | — |
| 2025-06-25 | 12.26 | $12.33 | — |
| 2025-06-24 | 12.24 | $12.33 | — |
| 2025-06-23 | 12.22 | $12.33 | 105 |
| 2025-06-20 | 12.20 | $12.41 | — |
| 2025-06-18 | 12.17 | $12.41 | — |
| 2025-06-17 | 12.14 | $12.41 | — |
| 2025-06-16 | 12.10 | $12.41 | — |
| 2025-06-13 | 12.07 | $12.41 | — |
| 2025-06-12 | 12.03 | $12.41 | — |
| 2025-03-10 | 11.98 | $12.05 | 655 |
| 2025-03-07 | 11.98 | $12.00 | — |
| 2025-03-06 | 11.98 | $12.00 | — |
| 2025-03-05 | 11.97 | $12.00 | — |
| 2025-03-04 | 11.97 | $12.00 | 4585 |
| 2025-03-03 | 11.97 | $12.05 | — |
| 2025-02-28 | 11.96 | $12.05 | 1961 |
| 2025-02-27 | 11.96 | $11.92 | 1354 |
| 2025-02-26 | 11.96 | $11.92 | — |
| 2025-02-25 | 11.97 | $11.92 | — |
| 2025-02-24 | 11.98 | $11.92 | 685 |
| 2025-02-21 | 11.98 | $12.05 | 109 |
| 2025-02-20 | 11.98 | $11.91 | — |
| 2025-02-19 | 11.98 | $11.91 | — |
| 2025-02-18 | 11.99 | $11.91 | — |
| 2025-02-14 | 12.00 | $11.91 | 278 |
| 2025-02-13 | 12.00 | $11.95 | — |
| 2025-02-12 | 12.00 | $11.95 | 4449 |
| 2025-02-11 | 12.01 | $12.09 | 8387 |
| 2025-02-10 | 12.00 | $12.01 | 8400 |
| 2025-02-07 | 11.99 | $12.03 | 2033 |
| 2025-02-06 | 11.98 | $12.11 | 2533 |
| 2025-02-05 | 11.97 | $12.01 | 2211 |
| 2025-02-04 | 11.96 | $12.03 | 3600 |
| 2025-02-03 | 11.95 | $11.99 | 2900 |
| 2025-01-31 | 11.94 | $11.96 | 5900 |
| 2025-01-30 | 11.94 | $12.04 | 444 |
| 2025-01-29 | 11.93 | $12.02 | 2800 |
| 2025-01-28 | 11.92 | $12.09 | 152100 |
| 2025-01-27 | 11.90 | $11.92 | 1691 |
| 2025-01-24 | 11.90 | $11.90 | — |
| 2025-01-23 | 11.90 | $11.90 | — |
| 2025-01-22 | 11.89 | $11.90 | 8100 |
| 2025-01-21 | 11.89 | $11.87 | 300 |
| 2025-01-17 | 11.90 | $11.87 | 214 |
| 2025-01-16 | 11.90 | $11.92 | 138011 |
| 2025-01-15 | 11.89 | $11.91 | 79100 |
| 2025-01-14 | 11.89 | $11.91 | 713 |
| 2025-01-13 | 11.89 | $11.91 | 800 |
| 2025-01-10 | 11.88 | $11.90 | — |
| 2025-01-08 | 11.88 | $11.90 | 526 |
| 2025-01-07 | 11.87 | $11.90 | 647 |
| 2025-01-06 | 11.87 | $11.90 | — |
| 2025-01-03 | 11.86 | $11.90 | 10828 |
| 2025-01-02 | 11.86 | $11.88 | 227800 |
| 2024-12-31 | 11.85 | $11.88 | 1400 |
| 2024-12-30 | 11.85 | $11.90 | 422 |
| 2024-12-27 | 11.84 | $11.89 | 2429 |
| 2024-12-26 | 11.84 | $11.86 | — |
| 2024-12-24 | 11.83 | $11.86 | 19500 |
| 2024-12-23 | 11.83 | $11.86 | 300 |
| 2024-12-20 | 11.83 | $11.86 | — |
| 2024-12-19 | 11.82 | $11.86 | 300 |
| 2024-12-18 | 11.81 | $11.84 | 228 |
| 2024-12-17 | 11.81 | $11.83 | — |
| 2024-12-16 | 11.81 | $11.83 | — |
| 2024-12-13 | 11.80 | $11.83 | — |
| 2024-12-12 | 11.80 | $11.83 | 1100 |
| 2024-12-11 | 11.79 | $11.82 | 4100 |
| 2024-12-10 | 11.79 | $11.82 | 6013 |
| 2024-12-09 | 11.79 | $11.81 | — |
| 2024-12-06 | 11.78 | $11.81 | 2034 |
| 2024-12-05 | 11.78 | $11.79 | — |
| 2024-12-04 | 11.78 | $11.79 | — |
| 2024-12-03 | 11.77 | $11.79 | — |
| 2024-12-02 | 11.77 | $11.79 | 744 |
| 2024-11-29 | 11.77 | $11.81 | — |
| 2024-11-27 | 11.77 | $11.81 | 446 |
| 2024-11-26 | 11.76 | $11.80 | 400 |
| 2024-11-25 | 11.76 | $11.76 | — |
| 2024-11-22 | 11.76 | $11.76 | — |
| 2024-11-21 | 11.76 | $11.76 | — |
| 2024-11-20 | 11.76 | $11.76 | 420 |
| 2024-11-19 | 11.76 | $11.75 | — |
| 2024-11-18 | 11.76 | $11.75 | 1423 |
| 2024-11-15 | 11.76 | $11.75 | — |
| 2024-11-14 | 11.76 | $11.75 | — |
| 2024-11-13 | 11.76 | $11.75 | — |
| 2024-11-12 | 11.76 | $11.75 | 401 |
| 2024-11-11 | 11.77 | $11.75 | 1700 |
| 2024-11-08 | 11.77 | $11.77 | — |
| 2024-11-07 | 11.77 | $11.77 | — |
| 2024-11-06 | 11.77 | $11.77 | 345 |
| 2024-11-05 | 11.77 | $11.75 | — |
| 2024-11-04 | 11.77 | $11.75 | — |
| 2024-11-01 | 11.77 | $11.75 | 11802 |
| 2024-10-31 | 11.77 | $11.77 | — |
| 2024-10-30 | 11.77 | $11.77 | 800 |
| 2024-10-29 | 11.76 | $11.75 | 29835 |
| 2024-10-28 | 11.76 | $11.78 | — |
| 2024-10-25 | 11.76 | $11.78 | 3600 |
| 2024-10-24 | 11.76 | $11.79 | 123 |
| 2024-10-23 | 11.75 | $11.78 | — |
| 2024-10-22 | 11.74 | $11.78 | — |
| 2024-10-21 | 11.74 | $11.78 | — |
| 2024-10-18 | 11.73 | $11.78 | 900 |
| 2024-10-17 | 11.72 | $11.78 | 400 |
| 2024-10-16 | 11.71 | $11.77 | — |
| 2024-10-15 | 11.71 | $11.77 | — |
| 2024-10-14 | 11.70 | $11.77 | 231 |
| 2024-10-11 | 11.69 | $11.73 | 3800 |
| 2024-10-10 | 11.68 | $11.71 | 30600 |
| 2024-10-09 | 11.68 | $11.71 | 20500 |
| 2024-10-08 | 11.67 | $11.70 | 1303 |
| 2024-10-07 | 11.67 | $11.70 | 1300 |
| 2024-10-04 | 11.67 | $11.70 | 29237 |
| 2024-10-03 | 11.66 | $11.69 | 174947 |
| 2024-10-02 | 11.66 | $11.68 | 1200 |
| 2024-10-01 | 11.65 | $11.67 | 100 |
| 2024-09-30 | 11.65 | $11.67 | 200 |
| 2024-09-27 | 11.65 | $11.68 | 3300 |
| 2024-09-26 | 11.64 | $11.67 | 3441 |
| 2024-09-25 | 11.64 | $11.67 | 3400 |
| 2024-09-24 | 11.63 | $11.67 | 400 |
| 2024-09-23 | 11.63 | $11.64 | 359817 |
| 2024-09-20 | 11.63 | $11.65 | 300 |
| 2024-09-19 | 11.62 | $11.65 | 1912 |
| 2024-09-18 | 11.62 | $11.65 | 813 |
| 2024-09-17 | 11.62 | $11.64 | 1013 |
| 2024-09-16 | 11.61 | $11.62 | 300 |
| 2024-09-13 | 11.61 | $11.61 | 300 |
| 2024-09-12 | 11.61 | $11.61 | — |
| 2024-09-11 | 11.61 | $11.61 | 324 |
| 2024-09-10 | 11.61 | $11.61 | 203 |
| 2024-09-09 | 11.61 | $11.61 | 500 |
| 2024-09-06 | 11.61 | $11.64 | 51733 |
| 2024-09-05 | 11.61 | $11.62 | — |
| 2024-09-04 | 11.61 | $11.62 | 202 |
| 2024-09-03 | 11.60 | $11.63 | — |
| 2024-08-30 | 11.60 | $11.63 | — |
| 2024-08-29 | 11.60 | $11.63 | 532 |
| 2024-08-28 | 11.59 | $11.59 | 36 |
| 2024-08-27 | 11.59 | $11.59 | 237 |
| 2024-08-26 | 11.59 | $11.61 | 600 |
| 2024-08-23 | 11.59 | $11.61 | 300 |
| 2024-08-22 | 11.58 | $11.53 | 231 |
| 2024-08-21 | 11.59 | $11.63 | 13400 |
| 2024-08-20 | 11.58 | $11.63 | 500 |
| 2024-08-19 | 11.58 | $11.62 | 4247 |
| 2024-08-16 | 11.57 | $11.56 | 2230 |
| 2024-08-15 | 11.57 | $11.60 | — |
| 2024-08-14 | 11.57 | $11.60 | 137 |
| 2024-08-13 | 11.57 | $11.56 | 334 |
| 2024-08-12 | 11.57 | $11.56 | 2445 |
| 2024-08-09 | 11.57 | $11.60 | 58824 |
| 2024-08-08 | 11.57 | $11.58 | — |
| 2024-08-07 | 11.56 | $11.58 | 200 |
| 2024-08-06 | 11.56 | $11.59 | 300 |
| 2024-08-05 | 11.56 | $11.59 | 77200 |
| 2024-08-02 | 11.55 | $11.49 | — |
| 2024-08-01 | 11.56 | $11.49 | 4246 |
| 2024-07-31 | 11.56 | $11.54 | 3221 |
| 2024-07-30 | 11.56 | $11.58 | 314 |
| 2024-07-29 | 11.56 | $11.60 | — |
| 2024-07-26 | 11.55 | $11.60 | — |
| 2024-07-25 | 11.54 | $11.60 | 300 |
| 2024-07-24 | 11.54 | $11.59 | 4013 |
| 2024-07-23 | 11.53 | $11.55 | 1200 |
| 2024-07-22 | 11.53 | $11.58 | 389 |
| 2024-07-19 | 11.52 | $11.58 | 6842 |
| 2024-07-18 | 11.51 | $11.57 | 169 |
| 2024-07-17 | 11.50 | $11.57 | 5708 |
| 2024-07-16 | 11.49 | $11.56 | 752 |
| 2024-07-15 | 11.49 | $11.49 | 150548 |
| 2024-07-12 | 11.49 | $11.53 | 82285 |
| 2024-07-11 | 11.48 | $11.48 | 426712 |
| 2024-07-08 | 11.48 | $11.49 | 4132 |
| 2024-07-05 | 11.48 | $11.49 | 7078 |
| 2024-07-03 | 11.47 | $11.47 | 760 |
| 2024-07-02 | 11.47 | $11.49 | 333 |
| 2024-07-01 | 11.47 | $11.50 | 713 |
| 2024-06-28 | 11.47 | $11.48 | 534 |
| 2024-06-27 | 11.46 | $11.49 | 1690 |
| 2024-06-26 | 11.46 | $11.47 | 149 |
| 2024-06-25 | 11.46 | $11.47 | 372 |
| 2024-06-24 | 11.46 | $11.47 | 138 |
| 2024-06-21 | 11.45 | $11.49 | 2928 |
| 2024-06-20 | 11.45 | $11.48 | 955 |
| 2024-06-18 | 11.45 | $11.47 | 454 |
| 2024-06-17 | 11.44 | $11.46 | 193 |
| 2024-06-14 | 11.44 | $11.46 | 300209 |
| 2024-06-13 | 11.44 | $11.45 | 195386 |
| 2024-06-12 | 11.43 | $11.45 | 6296 |
| 2024-06-11 | 11.43 | $11.44 | 158 |
| 2024-06-10 | 11.43 | $11.44 | 195 |
| 2024-06-07 | 11.43 | $11.44 | 171 |
| 2024-06-06 | 11.43 | $11.43 | 95603 |
| 2024-06-05 | 11.43 | $11.44 | 384 |
| 2024-06-04 | 11.42 | $11.44 | 544 |
| 2024-06-03 | 11.42 | $11.44 | 547 |
| 2024-05-31 | 11.42 | $11.43 | 636 |
| 2024-05-30 | 11.41 | $11.43 | 583 |
| 2024-05-29 | 11.41 | $11.43 | 243 |
| 2024-05-28 | 11.41 | $11.43 | 539 |
| 2024-05-21 | 11.40 | $11.43 | 465949 |
| 2024-05-20 | 11.40 | $11.42 | 50565 |
| 2024-05-15 | 11.40 | $11.41 | 1262 |
| 2024-05-14 | 11.39 | $11.42 | 1046 |
| 2024-05-13 | 11.39 | $11.40 | 476 |
| 2024-05-10 | 11.39 | $11.39 | 8006 |
| 2024-05-09 | 11.38 | $11.42 | 70 |
| 2024-05-07 | 11.38 | $11.42 | 50109 |
| 2024-05-06 | 11.37 | $11.42 | 50421 |
| 2024-05-03 | 11.37 | $11.40 | 100017 |
| 2024-05-01 | 11.36 | $11.39 | 200271 |
| 2024-04-29 | 11.36 | $11.39 | 450318 |
| 2024-04-25 | 11.35 | $11.39 | 742082 |
| 2024-04-23 | 11.35 | $11.39 | 150102 |
| 2024-04-19 | 11.34 | $11.37 | 4010 |
| 2024-04-18 | 11.34 | $11.39 | 4490 |
| 2024-04-15 | 11.33 | $11.34 | 41352 |
| 2024-04-12 | 11.33 | $11.34 | 3404 |
| 2024-04-11 | 11.33 | $11.36 | 154370 |
| 2024-04-10 | 11.33 | $11.35 | 959 |
| 2024-04-09 | 11.32 | $11.35 | 23440 |
| 2024-04-08 | 11.32 | $11.31 | 607 |
| 2024-04-05 | 11.32 | $11.34 | 19212 |
| 2024-04-04 | 11.32 | $11.30 | 1558 |
| 2024-04-03 | 11.32 | $11.35 | 1109 |
| 2024-04-02 | 11.31 | $11.32 | 22979 |
| 2024-03-28 | 11.31 | $11.34 | 231 |
| 2024-03-26 | 11.31 | $11.32 | 711 |
| 2024-03-20 | 11.30 | $11.32 | 7678 |
| 2024-03-19 | 11.30 | $11.32 | 44357 |
| 2024-03-18 | 11.30 | $11.32 | 236 |
| 2024-03-15 | 11.30 | $11.31 | 24031 |
| 2024-03-14 | 11.29 | $11.30 | 41900 |
| 2024-03-13 | 11.29 | $11.29 | 14077 |
| 2024-03-12 | 11.29 | $11.30 | 68836 |
| 2024-03-11 | 11.29 | $11.31 | 243 |
| 2024-03-08 | 11.29 | $11.30 | 364 |
| 2024-03-07 | 11.29 | $11.30 | 882 |
| 2024-03-06 | 11.29 | $11.29 | 151554 |
| 2024-03-05 | 11.28 | $11.30 | 902 |
| 2024-03-04 | 11.28 | $11.30 | 1090 |
| 2024-03-01 | 11.28 | $11.30 | 852 |
| 2024-02-29 | 11.28 | $11.30 | 1411 |
| 2024-02-27 | 11.27 | $11.29 | 498 |
| 2024-02-26 | 11.27 | $11.27 | 300 |
| 2024-02-23 | 11.27 | $11.27 | 100 |
| 2024-02-22 | 11.27 | $11.27 | 667 |
| 2024-02-21 | 11.27 | $11.27 | 3881 |
| 2024-02-20 | 11.27 | $11.28 | 183 |
| 2024-02-16 | 11.27 | $11.26 | 5486 |
| 2024-02-15 | 11.27 | $11.30 | 6890 |
| 2024-02-14 | 11.26 | $11.29 | — |
| 2024-02-13 | 11.26 | $11.29 | 2022 |
| 2024-02-12 | 11.26 | $11.27 | 110 |
| 2024-02-09 | 11.25 | $11.26 | 19652 |
| 2024-02-08 | 11.25 | $11.26 | — |
| 2024-02-07 | 11.25 | $11.26 | 1313 |
| 2024-02-06 | 11.25 | $11.26 | 40209 |
| 2024-02-05 | 11.25 | $11.25 | 145 |
| 2024-02-02 | 11.25 | $11.25 | 53577 |
| 2024-02-01 | 11.25 | $11.25 | 1100 |
| 2024-01-31 | 11.25 | $11.25 | 426 |
| 2024-01-30 | 11.25 | $11.26 | 200383 |
| 2024-01-29 | 11.24 | $11.24 | 253 |
| 2024-01-26 | 11.24 | $11.27 | 15261 |
| 2024-01-25 | 11.24 | $11.26 | 375011 |
| 2024-01-24 | 11.24 | $11.25 | — |
| 2024-01-23 | 11.23 | $11.25 | — |
| 2024-01-22 | 11.23 | $11.25 | 433 |
| 2024-01-19 | 11.22 | $11.25 | — |
| 2024-01-18 | 11.22 | $11.25 | 750126 |
| 2024-01-17 | 11.22 | $11.25 | — |
| 2024-01-16 | 11.21 | $11.25 | 3326 |
| 2024-01-12 | 11.21 | $11.24 | 13131 |
| 2024-01-11 | 11.20 | $11.23 | 14610 |
| 2024-01-10 | 11.20 | $11.22 | 1249 |
| 2024-01-09 | 11.20 | $11.24 | 7929 |
| 2024-01-08 | 11.19 | $11.21 | 179 |
| 2024-01-05 | 11.19 | $11.20 | — |
| 2024-01-04 | 11.19 | $11.20 | — |
| 2024-01-03 | 11.18 | $11.20 | — |
| 2024-01-02 | 11.18 | $11.20 | 25459 |
| 2023-12-29 | 11.17 | $11.19 | — |
| 2023-12-28 | 11.17 | $11.19 | — |
| 2023-12-27 | 11.17 | $11.19 | 202 |
| 2023-12-26 | 11.16 | $11.14 | 272 |
| 2023-12-22 | 11.16 | $11.15 | 5051 |
| 2023-12-21 | 11.16 | $11.21 | 604 |
| 2023-12-20 | 11.15 | $11.23 | 159353 |
| 2023-12-19 | 11.14 | $11.22 | 89540 |
| 2023-12-18 | 11.13 | $11.22 | 21932 |
| 2023-12-15 | 11.12 | $11.22 | 167 |
| 2023-12-14 | 11.10 | $11.15 | 204 |
| 2023-12-13 | 11.10 | $11.14 | 151 |
| 2023-12-12 | 11.09 | $11.12 | — |
| 2023-12-11 | 11.09 | $11.12 | — |
| 2023-12-08 | 11.08 | $11.12 | 659 |
| 2023-12-07 | 11.08 | $11.10 | 598 |
| 2023-12-06 | 11.07 | $11.10 | 8650 |
| 2023-12-05 | 11.07 | $11.10 | 79264 |
| 2023-12-04 | 11.06 | $11.09 | — |
| 2023-12-01 | 11.06 | $11.09 | 259 |
| 2023-11-30 | 11.06 | $11.08 | 104 |
| 2023-11-29 | 11.06 | $11.07 | — |
| 2023-11-28 | 11.05 | $11.07 | 138 |
| 2023-11-27 | 11.05 | $11.06 | 100 |
| 2023-11-24 | 11.05 | $11.06 | 105 |
| 2023-11-22 | 11.05 | $11.05 | — |
| 2023-11-21 | 11.05 | $11.05 | — |
| 2023-11-20 | 11.05 | $11.05 | — |
| 2023-11-17 | 11.05 | $11.05 | 5719 |
| 2023-11-16 | 11.04 | $11.05 | 46344 |
| 2023-11-15 | 11.04 | $11.05 | — |
| 2023-11-14 | 11.04 | $11.05 | 537 |
| 2023-11-13 | 11.04 | $11.05 | — |
| 2023-11-10 | 11.04 | $11.05 | 3849 |
| 2023-11-09 | 11.04 | $11.05 | — |
| 2023-11-08 | 11.04 | $11.05 | 225 |
| 2023-11-07 | 11.03 | $11.05 | — |
| 2023-11-06 | 11.03 | $11.05 | 114 |
| 2023-11-03 | 11.03 | $11.04 | 393838 |
| 2023-11-02 | 11.03 | $11.03 | — |
| 2023-11-01 | 11.02 | $11.03 | 1557 |
| 2023-10-31 | 11.02 | $11.03 | — |
| 2023-10-30 | 11.02 | $11.03 | 51633 |
| 2023-10-27 | 11.02 | $11.05 | 100027 |
| 2023-10-26 | 11.01 | $11.04 | 220319 |
| 2023-10-25 | 11.01 | $11.03 | 159250 |
| 2023-10-24 | 11.01 | $11.02 | 103 |
| 2023-10-23 | 11.00 | $11.02 | — |
| 2023-10-20 | 11.00 | $11.02 | — |
| 2023-10-19 | 11.00 | $11.02 | 124 |
| 2023-10-18 | 10.99 | $11.02 | 5749 |
| 2023-10-17 | 10.99 | $11.03 | 367 |
| 2023-10-16 | 10.98 | $11.00 | — |
| 2023-10-13 | 10.98 | $11.00 | 2582 |
| 2023-10-12 | 10.97 | $11.00 | 760 |
| 2023-10-11 | 10.97 | $11.00 | 3661 |
| 2023-10-10 | 10.96 | $10.99 | 1981 |
| 2023-10-09 | 10.96 | $10.98 | 266 |
| 2023-10-06 | 10.96 | $10.98 | — |
| 2023-10-05 | 10.95 | $10.98 | 666 |
| 2023-10-04 | 10.95 | $10.98 | 3003 |
| 2023-10-03 | 10.94 | $10.98 | 4022 |
| 2023-10-02 | 10.94 | $10.98 | 437 |
| 2023-09-29 | 10.93 | $10.97 | — |
| 2023-09-28 | 10.93 | $10.97 | 4957 |
| 2023-09-27 | 10.92 | $10.94 | — |
| 2023-09-26 | 10.92 | $10.94 | 180 |
| 2023-09-25 | 10.92 | $10.93 | 112 |
| 2023-09-22 | 10.91 | $10.90 | 709 |
| 2023-09-21 | 10.91 | $10.90 | 3765 |
| 2023-09-20 | 10.91 | $10.96 | 127 |
| 2023-09-19 | 10.91 | $10.94 | 624 |
| 2023-09-18 | 10.90 | $10.90 | 5435 |
| 2023-09-15 | 10.90 | $10.94 | 7854 |
| 2023-09-14 | 10.90 | $10.93 | 143 |
| 2023-09-13 | 10.90 | $10.93 | 4451 |
| 2023-09-12 | 10.89 | $10.90 | — |
| 2023-09-11 | 10.89 | $10.90 | 1746 |
| 2023-09-08 | 10.89 | $10.90 | 143 |
| 2023-09-07 | 10.89 | $10.90 | 3432 |
| 2023-09-06 | 10.89 | $10.88 | — |
| 2023-09-05 | 10.89 | $10.88 | 210 |
| 2023-09-01 | 10.89 | $10.88 | 17033 |
| 2023-08-31 | 10.89 | $10.93 | — |
| 2023-08-30 | 10.88 | $10.93 | — |
| 2023-08-29 | 10.88 | $10.93 | 206 |
| 2023-08-28 | 10.87 | $10.83 | 9908 |
| 2023-08-25 | 10.87 | $10.84 | — |
| 2023-08-24 | 10.87 | $10.84 | — |
| 2023-08-23 | 10.88 | $10.84 | 1505 |
| 2023-08-22 | 10.88 | $10.90 | 1910 |
| 2023-08-21 | 10.87 | $10.93 | 200 |
| 2023-08-18 | 10.87 | $10.93 | 88874 |
| 2023-08-17 | 10.86 | $10.91 | — |
| 2023-08-16 | 10.85 | $10.91 | 127 |
| 2023-08-15 | 10.84 | $10.90 | 50069 |
| 2023-08-14 | 10.84 | $10.89 | 367190 |
| 2023-08-11 | 10.83 | $10.89 | 1783 |
| 2023-08-10 | 10.82 | $10.86 | 15795 |
| 2023-08-09 | 10.82 | $10.80 | — |
| 2023-08-08 | 10.82 | $10.80 | — |
| 2023-08-07 | 10.82 | $10.80 | — |
| 2023-08-04 | 10.82 | $10.80 | — |
| 2023-08-03 | 10.82 | $10.80 | 9917 |
| 2023-08-02 | 10.83 | $10.88 | 11374 |
| 2023-08-01 | 10.82 | $10.86 | 3174 |
| 2023-07-31 | 10.81 | $10.85 | 379 |
| 2023-07-28 | 10.81 | $10.85 | 63162 |
| 2023-07-27 | 10.80 | $10.82 | 2048 |
| 2023-07-26 | 10.80 | $10.82 | 700 |
| 2023-07-25 | 10.80 | $10.82 | 404 |
| 2023-07-24 | 10.80 | $10.79 | — |
| 2023-07-21 | 10.80 | $10.79 | — |
| 2023-07-20 | 10.80 | $10.79 | — |
| 2023-07-19 | 10.80 | $10.79 | 587 |
| 2023-07-18 | 10.80 | $10.82 | 100 |
| 2023-07-17 | 10.80 | $10.82 | 2406 |
| 2023-07-14 | 10.79 | $10.79 | 100000 |
| 2023-07-13 | 10.79 | $10.78 | 1.6M |
| 2023-07-12 | 10.79 | $10.78 | 52658 |
| 2023-07-11 | 10.79 | $10.80 | 13101 |
| 2023-07-10 | 10.78 | $10.85 | 1139 |
| 2023-07-07 | 10.77 | $10.85 | 570 |
| 2023-07-06 | 10.76 | $10.81 | 26053 |
| 2023-07-05 | 10.75 | $10.78 | — |
| 2023-07-03 | 10.75 | $10.78 | — |
| 2023-06-30 | 10.74 | $10.78 | — |
| 2023-06-29 | 10.73 | $10.78 | 64644 |
| 2023-06-28 | 10.73 | $10.80 | 212794 |
| 2023-06-27 | 10.72 | $10.78 | 6866 |
| 2023-06-26 | 10.71 | $10.78 | 692 |
| 2023-06-23 | 10.70 | $10.77 | 582797 |
| 2023-06-22 | 10.69 | $10.73 | 13266 |
| 2023-06-21 | 10.69 | $10.72 | 140 |
| 2023-06-20 | 10.68 | $10.71 | 2726 |
| 2023-06-16 | 10.68 | $10.70 | 1209 |
| 2023-06-15 | 10.67 | $10.69 | 13050 |
| 2023-06-14 | 10.67 | $10.68 | 104 |
| 2023-06-13 | 10.67 | $10.68 | — |
| 2023-06-12 | 10.67 | $10.68 | — |
| 2023-06-09 | 10.67 | $10.68 | 54752 |
| 2023-06-08 | 10.66 | $10.67 | 150003 |
| 2023-06-07 | 10.66 | $10.67 | 10385 |
| 2023-06-06 | 10.66 | $10.68 | 72636 |
| 2023-06-05 | 10.66 | $10.68 | 15603 |
| 2023-06-02 | 10.65 | $10.68 | 1401 |
| 2023-06-01 | 10.65 | $10.67 | 495312 |
| 2023-05-31 | 10.65 | $10.66 | — |
| 2023-05-30 | 10.64 | $10.66 | 150201 |
| 2023-05-26 | 10.64 | $10.65 | — |
| 2023-05-25 | 10.64 | $10.65 | — |
| 2023-05-24 | 10.63 | $10.65 | 107949 |
| 2023-05-23 | 10.63 | $10.66 | 537200 |
| 2023-05-22 | 10.62 | $10.64 | 314 |
| 2023-05-19 | 10.62 | $10.66 | 30542 |
| 2023-05-18 | 10.61 | $10.64 | 9922 |
| 2023-05-17 | 10.61 | $10.64 | 114415 |
| 2023-05-16 | 10.60 | $10.64 | 200156 |
| 2023-05-15 | 10.59 | $10.65 | 3914 |
| 2023-05-12 | 10.58 | $10.64 | — |
| 2023-05-11 | 10.58 | $10.64 | 20169 |
| 2023-05-10 | 10.57 | $10.62 | — |
| 2023-05-09 | 10.56 | $10.62 | 167653 |
| 2023-05-08 | 10.55 | $10.60 | — |
| 2023-05-05 | 10.55 | $10.60 | 1014 |
| 2023-05-04 | 10.54 | $10.57 | 714578 |
| 2023-05-03 | 10.54 | $10.57 | 6052 |
| 2023-05-02 | 10.53 | $10.57 | 2.2M |
| 2023-05-01 | 10.53 | $10.55 | — |
| 2023-04-28 | 10.52 | $10.55 | — |
| 2023-04-27 | 10.52 | $10.55 | — |
| 2023-04-26 | 10.52 | $10.55 | 555 |
| 2023-04-25 | 10.51 | $10.50 | — |
| 2023-04-24 | 10.51 | $10.50 | 1243 |
| 2023-04-21 | 10.51 | $10.50 | 184 |
| 2023-04-20 | 10.51 | $10.50 | 193 |
| 2023-04-19 | 10.51 | $10.53 | 138 |
| 2023-04-18 | 10.50 | $10.50 | 130 |
| 2023-04-17 | 10.50 | $10.55 | — |
| 2023-04-14 | 10.49 | $10.55 | — |
| 2023-04-13 | 10.48 | $10.55 | — |
| 2023-04-12 | 10.48 | $10.55 | 2719 |
| 2023-04-11 | 10.47 | $10.50 | 1946 |
| 2023-04-10 | 10.46 | $10.50 | 7416 |
| 2023-04-06 | 10.46 | $10.54 | 394 |
| 2023-04-05 | 10.45 | $10.47 | — |
| 2023-04-04 | 10.45 | $10.47 | — |
| 2023-04-03 | 10.44 | $10.47 | — |
| 2023-03-31 | 10.44 | $10.47 | — |
| 2023-03-30 | 10.44 | $10.47 | 1762 |
| 2023-03-29 | 10.44 | $10.43 | — |
| 2023-03-28 | 10.44 | $10.43 | — |
| 2023-03-27 | 10.44 | $10.43 | — |
| 2023-03-24 | 10.44 | $10.43 | — |
| 2023-03-23 | 10.44 | $10.43 | 513 |
| 2023-03-22 | 10.44 | $10.42 | — |
| 2023-03-21 | 10.44 | $10.42 | — |
| 2023-03-20 | 10.45 | $10.42 | — |
| 2023-03-17 | 10.45 | $10.42 | 710 |
| 2023-03-16 | 10.45 | $10.46 | — |
| 2023-03-15 | 10.45 | $10.46 | 100 |
| 2023-03-14 | 10.45 | $10.46 | — |
| 2023-03-13 | 10.44 | $10.46 | 1219 |
| 2023-03-10 | 10.44 | $10.46 | — |
| 2023-03-09 | 10.43 | $10.46 | 99 |
| 2023-03-08 | 10.43 | $10.46 | 1 |
| 2023-03-07 | 10.42 | $10.46 | 10033 |
| 2023-03-06 | 10.41 | $10.44 | 11 |
| 2023-03-03 | 10.41 | $10.44 | — |
| 2023-03-02 | 10.40 | $10.44 | 75 |
| 2023-03-01 | 10.40 | $10.44 | 68904 |
| 2023-02-28 | 10.39 | $10.43 | 102 |
| 2023-02-27 | 10.38 | $10.43 | 4400 |
| 2023-02-24 | 10.38 | $10.42 | 6669 |
| 2023-02-23 | 10.37 | $10.42 | 508 |
| 2023-02-22 | 10.36 | $10.44 | 102 |
| 2023-02-21 | 10.35 | $10.44 | 3324 |
| 2023-02-17 | 10.34 | $10.42 | 12305 |
| 2023-02-16 | 10.33 | $10.40 | 4806 |
| 2023-02-15 | 10.33 | $10.36 | 35509 |
| 2023-02-14 | 10.32 | $10.32 | — |
| 2023-02-13 | 10.32 | $10.32 | — |
| 2023-02-10 | 10.32 | $10.32 | — |
| 2023-02-09 | 10.32 | $10.32 | 24285 |
| 2023-02-08 | 10.32 | $10.33 | — |
| 2023-02-07 | 10.32 | $10.33 | — |
| 2023-02-06 | 10.32 | $10.33 | 7 |
| 2023-02-03 | 10.32 | $10.33 | 25946 |
| 2023-02-02 | 10.32 | $10.31 | — |
| 2023-02-01 | 10.32 | $10.31 | 1 |
| 2023-01-31 | 10.32 | $10.31 | 17006 |
| 2023-01-30 | 10.31 | $10.34 | 2712 |
| 2023-01-27 | 10.31 | $10.33 | 8 |
| 2023-01-26 | 10.31 | $10.33 | 6132 |
| 2023-01-25 | 10.30 | $10.30 | — |
| 2023-01-24 | 10.30 | $10.30 | 520678 |
| 2023-01-23 | 10.30 | $10.33 | 9785 |
| 2023-01-20 | 10.30 | $10.31 | 59865 |
| 2023-01-19 | 10.30 | $10.32 | 30 |
| 2023-01-18 | 10.29 | $10.32 | 14270 |
| 2023-01-17 | 10.29 | $10.30 | 603 |
| 2023-01-13 | 10.28 | $10.31 | — |
| 2023-01-12 | 10.28 | $10.31 | 109 |
| 2023-01-11 | 10.27 | $10.32 | 3601 |
| 2023-01-10 | 10.27 | $10.31 | 5101 |
| 2023-01-09 | 10.26 | $10.29 | 9944 |
| 2023-01-06 | 10.26 | $10.28 | 300 |
| 2023-01-05 | 10.26 | $10.29 | 6578 |
| 2023-01-04 | 10.25 | $10.27 | 3 |
| 2023-01-03 | 10.25 | $10.27 | 704 |
| 2022-12-30 | 10.25 | $10.28 | 111 |
| 2022-12-29 | 10.24 | $10.27 | — |
| 2022-12-28 | 10.24 | $10.27 | 1 |
| 2022-12-27 | 10.23 | $10.27 | 856 |
| 2022-12-23 | 10.23 | $10.22 | 1302 |
| 2022-12-22 | 10.23 | $10.23 | 2 |
| 2022-12-21 | 10.23 | $10.23 | 58 |
| 2022-12-20 | 10.23 | $10.23 | 8220 |
| 2022-12-19 | 10.23 | $10.24 | 250 |
| 2022-12-16 | 10.22 | $10.23 | 50 |
| 2022-12-15 | 10.22 | $10.23 | 5510 |
| 2022-12-14 | 10.22 | $10.24 | — |
| 2022-12-13 | 10.22 | $10.24 | — |
| 2022-12-12 | 10.21 | $10.24 | 42 |
| 2022-12-09 | 10.21 | $10.24 | 252 |
| 2022-12-08 | 10.20 | $10.25 | 11 |
| 2022-12-07 | 10.20 | $10.25 | 7291 |
| 2022-12-06 | 10.19 | $10.21 | — |
| 2022-12-05 | 10.19 | $10.21 | 2 |
| 2022-12-02 | 10.19 | $10.21 | 80 |
| 2022-12-01 | 10.18 | $10.21 | 7409 |
| 2022-11-30 | 10.18 | $10.20 | 4514 |
| 2022-11-29 | 10.18 | $10.20 | 6095 |
| 2022-11-28 | 10.18 | $10.18 | — |
| 2022-11-25 | 10.17 | $10.18 | — |
| 2022-11-23 | 10.17 | $10.18 | — |
| 2022-11-22 | 10.17 | $10.18 | — |
| 2022-11-21 | 10.17 | $10.18 | 5000 |
| 2022-11-18 | 10.17 | $10.18 | 5406 |
| 2022-11-17 | 10.17 | $10.18 | 1301 |
| 2022-11-16 | 10.16 | $10.18 | 1 |
| 2022-11-15 | 10.16 | $10.18 | 31 |
| 2022-11-14 | 10.16 | $10.18 | 10452 |
| 2022-11-11 | 10.16 | $10.17 | 30785 |
| 2022-11-10 | 10.15 | $10.17 | 5000 |
| 2022-11-09 | 10.15 | $10.16 | — |
| 2022-11-08 | 10.15 | $10.16 | — |
| 2022-11-07 | 10.14 | $10.16 | 8 |
| 2022-11-04 | 10.14 | $10.16 | 5602 |
| 2022-11-03 | 10.14 | $10.16 | 5694 |
| 2022-11-02 | 10.13 | $10.16 | 10 |
| 2022-11-01 | 10.13 | $10.16 | 102 |
| 2022-10-31 | 10.13 | $10.15 | — |
| 2022-10-28 | 10.12 | $10.15 | 5100 |
| 2022-10-27 | 10.12 | $10.15 | 752 |
| 2022-10-26 | 10.11 | $10.15 | 605 |
| 2022-10-25 | 10.11 | $10.13 | 6 |
| 2022-10-24 | 10.10 | $10.13 | — |
| 2022-10-21 | 10.10 | $10.13 | 2445 |
| 2022-10-20 | 10.10 | $10.13 | 100 |
| 2022-10-19 | 10.09 | $10.12 | 3352 |
| 2022-10-18 | 10.09 | $10.11 | 2 |
| 2022-10-17 | 10.09 | $10.11 | 101 |
| 2022-10-14 | 10.08 | $10.11 | 125 |
| 2022-10-13 | 10.08 | $10.09 | 1204 |
| 2022-10-12 | 10.08 | $10.08 | — |
| 2022-10-11 | 10.08 | $10.08 | — |
| 2022-10-10 | 10.08 | $10.08 | 3 |
| 2022-10-07 | 10.08 | $10.08 | 132 |
| 2022-10-06 | 10.08 | $10.08 | 16 |
| 2022-10-05 | 10.08 | $10.08 | 15 |
| 2022-10-04 | 10.08 | $10.08 | — |
| 2022-10-03 | 10.08 | $10.08 | 6 |
| 2022-09-30 | 10.08 | $10.08 | — |
| 2022-09-29 | 10.07 | $10.08 | — |
| 2022-09-28 | 10.07 | $10.08 | 4650 |
| 2022-09-27 | 10.07 | $10.08 | 557411 |
| 2022-09-26 | 10.07 | $10.08 | 114 |
| 2022-09-23 | 10.07 | $10.07 | — |
| 2022-09-22 | 10.07 | $10.07 | — |
| 2022-09-21 | 10.07 | $10.07 | 1100 |
| 2022-09-20 | 10.06 | $10.09 | 1 |
| 2022-09-19 | 10.06 | $10.09 | 1441 |
| 2022-09-16 | 10.06 | $10.07 | 9100 |
| 2022-09-15 | 10.05 | $10.06 | 12232 |
| 2022-09-14 | 10.05 | $10.07 | — |
| 2022-09-13 | 10.05 | $10.07 | — |
| 2022-09-12 | 10.05 | $10.07 | — |
| 2022-09-09 | 10.05 | $10.07 | — |
| 2022-09-08 | 10.04 | $10.07 | — |
| 2022-09-07 | 10.04 | $10.07 | 200 |
| 2022-09-06 | 10.04 | $10.03 | — |
| 2022-09-02 | 10.04 | $10.03 | — |
| 2022-09-01 | 10.04 | $10.03 | 1 |
| 2022-08-31 | 10.04 | $10.03 | — |
| 2022-08-30 | 10.04 | $10.03 | 265926 |
| 2022-08-29 | 10.04 | $10.04 | 2 |
| 2022-08-26 | 10.04 | $10.04 | 2 |
| 2022-08-25 | 10.04 | $10.04 | — |
| 2022-08-24 | 10.04 | $10.04 | — |
| 2022-08-23 | 10.04 | $10.04 | 2 |
| 2022-08-22 | 10.04 | $10.04 | 203 |
| 2022-08-19 | 10.04 | $10.04 | — |
| 2022-08-18 | 10.03 | $10.04 | — |
| 2022-08-17 | 10.03 | $10.04 | 2 |
| 2022-08-16 | 10.03 | $10.04 | 300 |
| 2022-08-15 | 10.03 | $10.04 | 101 |
| 2022-08-12 | 10.02 | $10.04 | 300 |
| 2022-08-11 | 10.02 | $10.04 | 20200 |
| 2022-08-10 | 10.02 | $10.04 | 22901 |
| 2022-08-09 | 10.01 | $10.03 | 14603 |
| 2022-08-08 | 10.01 | $10.03 | 3174 |
| 2022-08-05 | 10.01 | $10.04 | 187 |
| 2022-08-04 | 10.00 | $10.03 | 689 |
| 2022-08-03 | 10.00 | $10.02 | 1000 |
| 2022-08-02 | 10.00 | $10.04 | — |
| 2022-08-01 | 9.99 | $10.04 | 414 |
| 2022-07-29 | 9.99 | $10.01 | 5038 |
| 2022-07-28 | 9.98 | $10.01 | 5 |
| 2022-07-27 | 9.98 | $10.01 | 5 |
| 2022-07-26 | 9.98 | $10.01 | 2471 |
| 2022-07-25 | 9.98 | $9.97 | 6 |
| 2022-07-22 | 9.98 | $9.97 | — |
| 2022-07-21 | 9.98 | $9.97 | 405 |
| 2022-07-20 | 9.98 | $9.98 | — |
| 2022-07-19 | 9.98 | $9.98 | 5 |
| 2022-07-18 | 9.97 | $9.98 | — |
| 2022-07-15 | 9.97 | $9.98 | — |
| 2022-07-14 | 9.97 | $9.98 | — |
| 2022-07-13 | 9.97 | $9.98 | — |
| 2022-07-12 | 9.97 | $9.98 | — |
| 2022-07-11 | 9.97 | $9.98 | 10 |
| 2022-07-08 | 9.97 | $9.98 | 633 |
| 2022-07-07 | 9.96 | $9.98 | 30 |
| 2022-07-06 | 9.96 | $9.98 | 30357 |
| 2022-07-05 | 9.96 | $9.98 | 371 |
| 2022-07-01 | 9.96 | $9.96 | 140 |
| 2022-06-30 | 9.96 | $9.98 | 286 |
| 2022-06-29 | 9.95 | $9.95 | — |
| 2022-06-28 | 9.95 | $9.95 | — |
| 2022-06-27 | 9.95 | $9.95 | 349813 |
| 2022-06-24 | 9.95 | $9.95 | — |
| 2022-06-23 | 9.95 | $9.95 | 2 |
| 2022-06-22 | 9.95 | $9.95 | 15 |
| 2022-06-21 | 9.95 | $9.95 | 100502 |
| 2022-06-17 | 9.95 | $9.96 | 5 |
| 2022-06-16 | 9.95 | $9.96 | 201 |
| 2022-06-15 | 9.95 | $9.97 | 3 |
| 2022-06-14 | 9.95 | $9.97 | — |
| 2022-06-13 | 9.94 | $9.97 | 8813 |
| 2022-06-10 | 9.94 | $9.98 | 215 |
| 2022-06-09 | 9.94 | $9.96 | 227 |
| 2022-06-08 | 9.94 | $9.94 | 4 |
| 2022-06-07 | 9.94 | $9.94 | 14833 |
| 2022-06-06 | 9.94 | $9.94 | 74 |
| 2022-06-03 | 9.94 | $9.94 | 10600 |
| 2022-06-02 | 9.94 | $9.93 | 2 |
| 2022-06-01 | 9.94 | $9.93 | 28400 |
| 2022-05-31 | 9.95 | $9.93 | 10 |
| 2022-05-27 | 9.95 | $9.93 | 104 |
| 2022-05-26 | 9.95 | $9.93 | 2 |
| 2022-05-25 | 9.95 | $9.93 | — |
| 2022-05-24 | 9.96 | $9.93 | — |
| 2022-05-23 | 9.96 | $9.93 | 1503 |
| 2022-05-20 | 9.97 | $9.93 | 307 |
| 2022-05-19 | 9.97 | $9.93 | 511 |
| 2022-05-18 | 9.98 | $9.94 | 50 |
| 2022-05-17 | 9.98 | $9.94 | 201 |
| 2022-05-16 | 9.99 | $9.98 | 2010 |
| 2022-05-13 | 9.99 | $10.01 | 200 |
| 2022-05-12 | 9.98 | $10.04 | 2795 |
| 2022-05-11 | 9.98 | $9.95 | 2001 |
| 2022-05-10 | 9.98 | $9.95 | 5001 |
| 2022-05-09 | 9.98 | $9.98 | 80 |
| 2022-05-06 | 9.98 | $9.98 | 40 |
| 2022-05-05 | 9.98 | $9.98 | — |
| 2022-05-04 | 9.98 | $9.98 | 227 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.38
2025-07-14
Close Price
$12.33
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.93
Average
10.96
Maximum
12.38
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-07-14 | 12.38 | $12.33 | — |
| 2025-07-11 | 12.38 | $12.33 | — |
| 2025-07-10 | 12.38 | $12.33 | — |
| 2025-07-09 | 12.38 | $12.33 | — |
| 2025-07-08 | 12.38 | $12.33 | — |
| 2025-07-07 | 12.38 | $12.33 | — |
| 2025-07-03 | 12.38 | $12.33 | — |
| 2025-07-02 | 12.38 | $12.33 | — |
| 2025-07-01 | 12.38 | $12.33 | 200 |
| 2025-06-30 | 12.37 | $12.33 | — |
| 2025-06-27 | 12.37 | $12.33 | — |
| 2025-06-26 | 12.36 | $12.33 | — |
| 2025-06-25 | 12.36 | $12.33 | — |
| 2025-06-24 | 12.35 | $12.33 | — |
| 2025-06-23 | 12.34 | $12.33 | 105 |
| 2025-06-20 | 12.32 | $12.41 | — |
| 2025-06-18 | 12.29 | $12.41 | — |
| 2025-06-17 | 12.25 | $12.41 | — |
| 2025-06-16 | 12.20 | $12.41 | — |
| 2025-06-13 | 12.15 | $12.41 | — |
| 2025-06-12 | 12.08 | $12.41 | — |
| 2025-03-10 | 12.01 | $12.05 | 655 |
| 2025-03-07 | 12.00 | $12.00 | — |
| 2025-03-06 | 12.00 | $12.00 | — |
| 2025-03-05 | 11.99 | $12.00 | — |
| 2025-03-04 | 11.99 | $12.00 | 4585 |
| 2025-03-03 | 11.99 | $12.05 | — |
| 2025-02-28 | 11.97 | $12.05 | 1961 |
| 2025-02-27 | 11.95 | $11.92 | 1354 |
| 2025-02-26 | 11.96 | $11.92 | — |
| 2025-02-25 | 11.97 | $11.92 | — |
| 2025-02-24 | 11.98 | $11.92 | 685 |
| 2025-02-21 | 11.99 | $12.05 | 109 |
| 2025-02-20 | 11.97 | $11.91 | — |
| 2025-02-19 | 11.98 | $11.91 | — |
| 2025-02-18 | 11.99 | $11.91 | — |
| 2025-02-14 | 12.01 | $11.91 | 278 |
| 2025-02-13 | 12.03 | $11.95 | — |
| 2025-02-12 | 12.04 | $11.95 | 4449 |
| 2025-02-11 | 12.05 | $12.09 | 8387 |
| 2025-02-10 | 12.04 | $12.01 | 8400 |
| 2025-02-07 | 12.04 | $12.03 | 2033 |
| 2025-02-06 | 12.03 | $12.11 | 2533 |
| 2025-02-05 | 12.01 | $12.01 | 2211 |
| 2025-02-04 | 12.00 | $12.03 | 3600 |
| 2025-02-03 | 11.99 | $11.99 | 2900 |
| 2025-01-31 | 11.98 | $11.96 | 5900 |
| 2025-01-30 | 11.98 | $12.04 | 444 |
| 2025-01-29 | 11.96 | $12.02 | 2800 |
| 2025-01-28 | 11.95 | $12.09 | 152100 |
| 2025-01-27 | 11.91 | $11.92 | 1691 |
| 2025-01-24 | 11.91 | $11.90 | — |
| 2025-01-23 | 11.91 | $11.90 | — |
| 2025-01-22 | 11.91 | $11.90 | 8100 |
| 2025-01-21 | 11.91 | $11.87 | 300 |
| 2025-01-17 | 11.91 | $11.87 | 214 |
| 2025-01-16 | 11.92 | $11.92 | 138011 |
| 2025-01-15 | 11.92 | $11.91 | 79100 |
| 2025-01-14 | 11.91 | $11.91 | 713 |
| 2025-01-13 | 11.91 | $11.91 | 800 |
| 2025-01-10 | 11.91 | $11.90 | — |
| 2025-01-08 | 11.90 | $11.90 | 526 |
| 2025-01-07 | 11.90 | $11.90 | 647 |
| 2025-01-06 | 11.89 | $11.90 | — |
| 2025-01-03 | 11.89 | $11.90 | 10828 |
| 2025-01-02 | 11.88 | $11.88 | 227800 |
| 2024-12-31 | 11.88 | $11.88 | 1400 |
| 2024-12-30 | 11.88 | $11.90 | 422 |
| 2024-12-27 | 11.87 | $11.89 | 2429 |
| 2024-12-26 | 11.86 | $11.86 | — |
| 2024-12-24 | 11.86 | $11.86 | 19500 |
| 2024-12-23 | 11.85 | $11.86 | 300 |
| 2024-12-20 | 11.85 | $11.86 | — |
| 2024-12-19 | 11.84 | $11.86 | 300 |
| 2024-12-18 | 11.83 | $11.84 | 228 |
| 2024-12-17 | 11.83 | $11.83 | — |
| 2024-12-16 | 11.82 | $11.83 | — |
| 2024-12-13 | 11.82 | $11.83 | — |
| 2024-12-12 | 11.82 | $11.83 | 1100 |
| 2024-12-11 | 11.81 | $11.82 | 4100 |
| 2024-12-10 | 11.81 | $11.82 | 6013 |
| 2024-12-09 | 11.80 | $11.81 | — |
| 2024-12-06 | 11.80 | $11.81 | 2034 |
| 2024-12-05 | 11.79 | $11.79 | — |
| 2024-12-04 | 11.79 | $11.79 | — |
| 2024-12-03 | 11.79 | $11.79 | — |
| 2024-12-02 | 11.79 | $11.79 | 744 |
| 2024-11-29 | 11.79 | $11.81 | — |
| 2024-11-27 | 11.78 | $11.81 | 446 |
| 2024-11-26 | 11.77 | $11.80 | 400 |
| 2024-11-25 | 11.76 | $11.76 | — |
| 2024-11-22 | 11.76 | $11.76 | — |
| 2024-11-21 | 11.76 | $11.76 | — |
| 2024-11-20 | 11.76 | $11.76 | 420 |
| 2024-11-19 | 11.76 | $11.75 | — |
| 2024-11-18 | 11.77 | $11.75 | 1423 |
| 2024-11-15 | 11.77 | $11.75 | — |
| 2024-11-14 | 11.77 | $11.75 | — |
| 2024-11-13 | 11.77 | $11.75 | — |
| 2024-11-12 | 11.77 | $11.75 | 401 |
| 2024-11-11 | 11.78 | $11.75 | 1700 |
| 2024-11-08 | 11.78 | $11.77 | — |
| 2024-11-07 | 11.78 | $11.77 | — |
| 2024-11-06 | 11.78 | $11.77 | 345 |
| 2024-11-05 | 11.78 | $11.75 | — |
| 2024-11-04 | 11.78 | $11.75 | — |
| 2024-11-01 | 11.79 | $11.75 | 11802 |
| 2024-10-31 | 11.79 | $11.77 | — |
| 2024-10-30 | 11.79 | $11.77 | 800 |
| 2024-10-29 | 11.79 | $11.75 | 29835 |
| 2024-10-28 | 11.79 | $11.78 | — |
| 2024-10-25 | 11.79 | $11.78 | 3600 |
| 2024-10-24 | 11.79 | $11.79 | 123 |
| 2024-10-23 | 11.78 | $11.78 | — |
| 2024-10-22 | 11.78 | $11.78 | — |
| 2024-10-21 | 11.77 | $11.78 | — |
| 2024-10-18 | 11.77 | $11.78 | 900 |
| 2024-10-17 | 11.76 | $11.78 | 400 |
| 2024-10-16 | 11.75 | $11.77 | — |
| 2024-10-15 | 11.74 | $11.77 | — |
| 2024-10-14 | 11.73 | $11.77 | 231 |
| 2024-10-11 | 11.71 | $11.73 | 3800 |
| 2024-10-10 | 11.71 | $11.71 | 30600 |
| 2024-10-09 | 11.70 | $11.71 | 20500 |
| 2024-10-08 | 11.70 | $11.70 | 1303 |
| 2024-10-07 | 11.69 | $11.70 | 1300 |
| 2024-10-04 | 11.69 | $11.70 | 29237 |
| 2024-10-03 | 11.68 | $11.69 | 174947 |
| 2024-10-02 | 11.68 | $11.68 | 1200 |
| 2024-10-01 | 11.67 | $11.67 | 100 |
| 2024-09-30 | 11.67 | $11.67 | 200 |
| 2024-09-27 | 11.67 | $11.68 | 3300 |
| 2024-09-26 | 11.66 | $11.67 | 3441 |
| 2024-09-25 | 11.66 | $11.67 | 3400 |
| 2024-09-24 | 11.65 | $11.67 | 400 |
| 2024-09-23 | 11.64 | $11.64 | 359817 |
| 2024-09-20 | 11.64 | $11.65 | 300 |
| 2024-09-19 | 11.64 | $11.65 | 1912 |
| 2024-09-18 | 11.63 | $11.65 | 813 |
| 2024-09-17 | 11.63 | $11.64 | 1013 |
| 2024-09-16 | 11.62 | $11.62 | 300 |
| 2024-09-13 | 11.62 | $11.61 | 300 |
| 2024-09-12 | 11.62 | $11.61 | — |
| 2024-09-11 | 11.63 | $11.61 | 324 |
| 2024-09-10 | 11.63 | $11.61 | 203 |
| 2024-09-09 | 11.63 | $11.61 | 500 |
| 2024-09-06 | 11.63 | $11.64 | 51733 |
| 2024-09-05 | 11.63 | $11.62 | — |
| 2024-09-04 | 11.62 | $11.62 | 202 |
| 2024-09-03 | 11.62 | $11.63 | — |
| 2024-08-30 | 11.62 | $11.63 | — |
| 2024-08-29 | 11.61 | $11.63 | 532 |
| 2024-08-28 | 11.61 | $11.59 | 36 |
| 2024-08-27 | 11.61 | $11.59 | 237 |
| 2024-08-26 | 11.61 | $11.61 | 600 |
| 2024-08-23 | 11.60 | $11.61 | 300 |
| 2024-08-22 | 11.60 | $11.53 | 231 |
| 2024-08-21 | 11.61 | $11.63 | 13400 |
| 2024-08-20 | 11.61 | $11.63 | 500 |
| 2024-08-19 | 11.60 | $11.62 | 4247 |
| 2024-08-16 | 11.59 | $11.56 | 2230 |
| 2024-08-15 | 11.59 | $11.60 | — |
| 2024-08-14 | 11.59 | $11.60 | 137 |
| 2024-08-13 | 11.58 | $11.56 | 334 |
| 2024-08-12 | 11.59 | $11.56 | 2445 |
| 2024-08-09 | 11.59 | $11.60 | 58824 |
| 2024-08-08 | 11.58 | $11.58 | — |
| 2024-08-07 | 11.58 | $11.58 | 200 |
| 2024-08-06 | 11.58 | $11.59 | 300 |
| 2024-08-05 | 11.57 | $11.59 | 77200 |
| 2024-08-02 | 11.56 | $11.49 | — |
| 2024-08-01 | 11.57 | $11.49 | 4246 |
| 2024-07-31 | 11.59 | $11.54 | 3221 |
| 2024-07-30 | 11.60 | $11.58 | 314 |
| 2024-07-29 | 11.59 | $11.60 | — |
| 2024-07-26 | 11.59 | $11.60 | — |
| 2024-07-25 | 11.58 | $11.60 | 300 |
| 2024-07-24 | 11.57 | $11.59 | 4013 |
| 2024-07-23 | 11.56 | $11.55 | 1200 |
| 2024-07-22 | 11.56 | $11.58 | 389 |
| 2024-07-19 | 11.55 | $11.58 | 6842 |
| 2024-07-18 | 11.54 | $11.57 | 169 |
| 2024-07-17 | 11.53 | $11.57 | 5708 |
| 2024-07-16 | 11.52 | $11.56 | 752 |
| 2024-07-15 | 11.50 | $11.49 | 150548 |
| 2024-07-12 | 11.50 | $11.53 | 82285 |
| 2024-07-11 | 11.49 | $11.48 | 426712 |
| 2024-07-08 | 11.49 | $11.49 | 4132 |
| 2024-07-05 | 11.49 | $11.49 | 7078 |
| 2024-07-03 | 11.49 | $11.47 | 760 |
| 2024-07-02 | 11.49 | $11.49 | 333 |
| 2024-07-01 | 11.49 | $11.50 | 713 |
| 2024-06-28 | 11.49 | $11.48 | 534 |
| 2024-06-27 | 11.48 | $11.49 | 1690 |
| 2024-06-26 | 11.48 | $11.47 | 149 |
| 2024-06-25 | 11.48 | $11.47 | 372 |
| 2024-06-24 | 11.48 | $11.47 | 138 |
| 2024-06-21 | 11.48 | $11.49 | 2928 |
| 2024-06-20 | 11.47 | $11.48 | 955 |
| 2024-06-18 | 11.46 | $11.47 | 454 |
| 2024-06-17 | 11.46 | $11.46 | 193 |
| 2024-06-14 | 11.46 | $11.46 | 300209 |
| 2024-06-13 | 11.45 | $11.45 | 195386 |
| 2024-06-12 | 11.45 | $11.45 | 6296 |
| 2024-06-11 | 11.45 | $11.44 | 158 |
| 2024-06-10 | 11.45 | $11.44 | 195 |
| 2024-06-07 | 11.45 | $11.44 | 171 |
| 2024-06-06 | 11.45 | $11.43 | 95603 |
| 2024-06-05 | 11.45 | $11.44 | 384 |
| 2024-06-04 | 11.44 | $11.44 | 544 |
| 2024-06-03 | 11.44 | $11.44 | 547 |
| 2024-05-31 | 11.44 | $11.43 | 636 |
| 2024-05-30 | 11.43 | $11.43 | 583 |
| 2024-05-29 | 11.43 | $11.43 | 243 |
| 2024-05-28 | 11.43 | $11.43 | 539 |
| 2024-05-21 | 11.43 | $11.43 | 465949 |
| 2024-05-20 | 11.42 | $11.42 | 50565 |
| 2024-05-15 | 11.42 | $11.41 | 1262 |
| 2024-05-14 | 11.42 | $11.42 | 1046 |
| 2024-05-13 | 11.41 | $11.40 | 476 |
| 2024-05-10 | 11.41 | $11.39 | 8006 |
| 2024-05-09 | 11.41 | $11.42 | 70 |
| 2024-05-07 | 11.41 | $11.42 | 50109 |
| 2024-05-06 | 11.40 | $11.42 | 50421 |
| 2024-05-03 | 11.39 | $11.40 | 100017 |
| 2024-05-01 | 11.38 | $11.39 | 200271 |
| 2024-04-29 | 11.38 | $11.39 | 450318 |
| 2024-04-25 | 11.37 | $11.39 | 742082 |
| 2024-04-23 | 11.37 | $11.39 | 150102 |
| 2024-04-19 | 11.36 | $11.37 | 4010 |
| 2024-04-18 | 11.36 | $11.39 | 4490 |
| 2024-04-15 | 11.35 | $11.34 | 41352 |
| 2024-04-12 | 11.35 | $11.34 | 3404 |
| 2024-04-11 | 11.34 | $11.36 | 154370 |
| 2024-04-10 | 11.34 | $11.35 | 959 |
| 2024-04-09 | 11.33 | $11.35 | 23440 |
| 2024-04-08 | 11.33 | $11.31 | 607 |
| 2024-04-05 | 11.33 | $11.34 | 19212 |
| 2024-04-04 | 11.33 | $11.30 | 1558 |
| 2024-04-03 | 11.33 | $11.35 | 1109 |
| 2024-04-02 | 11.33 | $11.32 | 22979 |
| 2024-03-28 | 11.32 | $11.34 | 231 |
| 2024-03-26 | 11.32 | $11.32 | 711 |
| 2024-03-20 | 11.32 | $11.32 | 7678 |
| 2024-03-19 | 11.31 | $11.32 | 44357 |
| 2024-03-18 | 11.31 | $11.32 | 236 |
| 2024-03-15 | 11.31 | $11.31 | 24031 |
| 2024-03-14 | 11.31 | $11.30 | 41900 |
| 2024-03-13 | 11.31 | $11.29 | 14077 |
| 2024-03-12 | 11.31 | $11.30 | 68836 |
| 2024-03-11 | 11.31 | $11.31 | 243 |
| 2024-03-08 | 11.30 | $11.30 | 364 |
| 2024-03-07 | 11.30 | $11.30 | 882 |
| 2024-03-06 | 11.30 | $11.29 | 151554 |
| 2024-03-05 | 11.30 | $11.30 | 902 |
| 2024-03-04 | 11.30 | $11.30 | 1090 |
| 2024-03-01 | 11.29 | $11.30 | 852 |
| 2024-02-29 | 11.29 | $11.30 | 1411 |
| 2024-02-27 | 11.29 | $11.29 | 498 |
| 2024-02-26 | 11.28 | $11.27 | 300 |
| 2024-02-23 | 11.28 | $11.27 | 100 |
| 2024-02-22 | 11.28 | $11.27 | 667 |
| 2024-02-21 | 11.29 | $11.27 | 3881 |
| 2024-02-20 | 11.29 | $11.28 | 183 |
| 2024-02-16 | 11.28 | $11.26 | 5486 |
| 2024-02-15 | 11.29 | $11.30 | 6890 |
| 2024-02-14 | 11.28 | $11.29 | — |
| 2024-02-13 | 11.28 | $11.29 | 2022 |
| 2024-02-12 | 11.27 | $11.27 | 110 |
| 2024-02-09 | 11.27 | $11.26 | 19652 |
| 2024-02-08 | 11.27 | $11.26 | — |
| 2024-02-07 | 11.27 | $11.26 | 1313 |
| 2024-02-06 | 11.27 | $11.26 | 40209 |
| 2024-02-05 | 11.27 | $11.25 | 145 |
| 2024-02-02 | 11.27 | $11.25 | 53577 |
| 2024-02-01 | 11.27 | $11.25 | 1100 |
| 2024-01-31 | 11.27 | $11.25 | 426 |
| 2024-01-30 | 11.27 | $11.26 | 200383 |
| 2024-01-29 | 11.27 | $11.24 | 253 |
| 2024-01-26 | 11.27 | $11.27 | 15261 |
| 2024-01-25 | 11.26 | $11.26 | 375011 |
| 2024-01-24 | 11.26 | $11.25 | — |
| 2024-01-23 | 11.26 | $11.25 | — |
| 2024-01-22 | 11.26 | $11.25 | 433 |
| 2024-01-19 | 11.25 | $11.25 | — |
| 2024-01-18 | 11.25 | $11.25 | 750126 |
| 2024-01-17 | 11.25 | $11.25 | — |
| 2024-01-16 | 11.24 | $11.25 | 3326 |
| 2024-01-12 | 11.24 | $11.24 | 13131 |
| 2024-01-11 | 11.23 | $11.23 | 14610 |
| 2024-01-10 | 11.23 | $11.22 | 1249 |
| 2024-01-09 | 11.22 | $11.24 | 7929 |
| 2024-01-08 | 11.21 | $11.21 | 179 |
| 2024-01-05 | 11.21 | $11.20 | — |
| 2024-01-04 | 11.21 | $11.20 | — |
| 2024-01-03 | 11.21 | $11.20 | — |
| 2024-01-02 | 11.20 | $11.20 | 25459 |
| 2023-12-29 | 11.20 | $11.19 | — |
| 2023-12-28 | 11.20 | $11.19 | — |
| 2023-12-27 | 11.19 | $11.19 | 202 |
| 2023-12-26 | 11.19 | $11.14 | 272 |
| 2023-12-22 | 11.20 | $11.15 | 5051 |
| 2023-12-21 | 11.20 | $11.21 | 604 |
| 2023-12-20 | 11.19 | $11.23 | 159353 |
| 2023-12-19 | 11.18 | $11.22 | 89540 |
| 2023-12-18 | 11.16 | $11.22 | 21932 |
| 2023-12-15 | 11.15 | $11.22 | 167 |
| 2023-12-14 | 11.13 | $11.15 | 204 |
| 2023-12-13 | 11.12 | $11.14 | 151 |
| 2023-12-12 | 11.11 | $11.12 | — |
| 2023-12-11 | 11.11 | $11.12 | — |
| 2023-12-08 | 11.10 | $11.12 | 659 |
| 2023-12-07 | 11.10 | $11.10 | 598 |
| 2023-12-06 | 11.09 | $11.10 | 8650 |
| 2023-12-05 | 11.09 | $11.10 | 79264 |
| 2023-12-04 | 11.08 | $11.09 | — |
| 2023-12-01 | 11.08 | $11.09 | 259 |
| 2023-11-30 | 11.07 | $11.08 | 104 |
| 2023-11-29 | 11.07 | $11.07 | — |
| 2023-11-28 | 11.07 | $11.07 | 138 |
| 2023-11-27 | 11.06 | $11.06 | 100 |
| 2023-11-24 | 11.06 | $11.06 | 105 |
| 2023-11-22 | 11.06 | $11.05 | — |
| 2023-11-21 | 11.06 | $11.05 | — |
| 2023-11-20 | 11.06 | $11.05 | — |
| 2023-11-17 | 11.06 | $11.05 | 5719 |
| 2023-11-16 | 11.06 | $11.05 | 46344 |
| 2023-11-15 | 11.06 | $11.05 | — |
| 2023-11-14 | 11.06 | $11.05 | 537 |
| 2023-11-13 | 11.06 | $11.05 | — |
| 2023-11-10 | 11.06 | $11.05 | 3849 |
| 2023-11-09 | 11.06 | $11.05 | — |
| 2023-11-08 | 11.05 | $11.05 | 225 |
| 2023-11-07 | 11.05 | $11.05 | — |
| 2023-11-06 | 11.05 | $11.05 | 114 |
| 2023-11-03 | 11.05 | $11.04 | 393838 |
| 2023-11-02 | 11.04 | $11.03 | — |
| 2023-11-01 | 11.04 | $11.03 | 1557 |
| 2023-10-31 | 11.04 | $11.03 | — |
| 2023-10-30 | 11.04 | $11.03 | 51633 |
| 2023-10-27 | 11.04 | $11.05 | 100027 |
| 2023-10-26 | 11.04 | $11.04 | 220319 |
| 2023-10-25 | 11.03 | $11.03 | 159250 |
| 2023-10-24 | 11.03 | $11.02 | 103 |
| 2023-10-23 | 11.03 | $11.02 | — |
| 2023-10-20 | 11.02 | $11.02 | — |
| 2023-10-19 | 11.02 | $11.02 | 124 |
| 2023-10-18 | 11.02 | $11.02 | 5749 |
| 2023-10-17 | 11.01 | $11.03 | 367 |
| 2023-10-16 | 11.00 | $11.00 | — |
| 2023-10-13 | 11.00 | $11.00 | 2582 |
| 2023-10-12 | 11.00 | $11.00 | 760 |
| 2023-10-11 | 10.99 | $11.00 | 3661 |
| 2023-10-10 | 10.99 | $10.99 | 1981 |
| 2023-10-09 | 10.98 | $10.98 | 266 |
| 2023-10-06 | 10.98 | $10.98 | — |
| 2023-10-05 | 10.98 | $10.98 | 666 |
| 2023-10-04 | 10.97 | $10.98 | 3003 |
| 2023-10-03 | 10.97 | $10.98 | 4022 |
| 2023-10-02 | 10.96 | $10.98 | 437 |
| 2023-09-29 | 10.95 | $10.97 | — |
| 2023-09-28 | 10.95 | $10.97 | 4957 |
| 2023-09-27 | 10.94 | $10.94 | — |
| 2023-09-26 | 10.93 | $10.94 | 180 |
| 2023-09-25 | 10.93 | $10.93 | 112 |
| 2023-09-22 | 10.93 | $10.90 | 709 |
| 2023-09-21 | 10.93 | $10.90 | 3765 |
| 2023-09-20 | 10.94 | $10.96 | 127 |
| 2023-09-19 | 10.93 | $10.94 | 624 |
| 2023-09-18 | 10.92 | $10.90 | 5435 |
| 2023-09-15 | 10.92 | $10.94 | 7854 |
| 2023-09-14 | 10.92 | $10.93 | 143 |
| 2023-09-13 | 10.91 | $10.93 | 4451 |
| 2023-09-12 | 10.91 | $10.90 | — |
| 2023-09-11 | 10.91 | $10.90 | 1746 |
| 2023-09-08 | 10.90 | $10.90 | 143 |
| 2023-09-07 | 10.90 | $10.90 | 3432 |
| 2023-09-06 | 10.90 | $10.88 | — |
| 2023-09-05 | 10.90 | $10.88 | 210 |
| 2023-09-01 | 10.91 | $10.88 | 17033 |
| 2023-08-31 | 10.91 | $10.93 | — |
| 2023-08-30 | 10.90 | $10.93 | — |
| 2023-08-29 | 10.89 | $10.93 | 206 |
| 2023-08-28 | 10.88 | $10.83 | 9908 |
| 2023-08-25 | 10.89 | $10.84 | — |
| 2023-08-24 | 10.89 | $10.84 | — |
| 2023-08-23 | 10.90 | $10.84 | 1505 |
| 2023-08-22 | 10.91 | $10.90 | 1910 |
| 2023-08-21 | 10.91 | $10.93 | 200 |
| 2023-08-18 | 10.90 | $10.93 | 88874 |
| 2023-08-17 | 10.89 | $10.91 | — |
| 2023-08-16 | 10.88 | $10.91 | 127 |
| 2023-08-15 | 10.87 | $10.90 | 50069 |
| 2023-08-14 | 10.86 | $10.89 | 367190 |
| 2023-08-11 | 10.85 | $10.89 | 1783 |
| 2023-08-10 | 10.84 | $10.86 | 15795 |
| 2023-08-09 | 10.83 | $10.80 | — |
| 2023-08-08 | 10.83 | $10.80 | — |
| 2023-08-07 | 10.84 | $10.80 | — |
| 2023-08-04 | 10.84 | $10.80 | — |
| 2023-08-03 | 10.85 | $10.80 | 9917 |
| 2023-08-02 | 10.86 | $10.88 | 11374 |
| 2023-08-01 | 10.85 | $10.86 | 3174 |
| 2023-07-31 | 10.84 | $10.85 | 379 |
| 2023-07-28 | 10.83 | $10.85 | 63162 |
| 2023-07-27 | 10.83 | $10.82 | 2048 |
| 2023-07-26 | 10.82 | $10.82 | 700 |
| 2023-07-25 | 10.82 | $10.82 | 404 |
| 2023-07-24 | 10.82 | $10.79 | — |
| 2023-07-21 | 10.82 | $10.79 | — |
| 2023-07-20 | 10.82 | $10.79 | — |
| 2023-07-19 | 10.82 | $10.79 | 587 |
| 2023-07-18 | 10.83 | $10.82 | 100 |
| 2023-07-17 | 10.82 | $10.82 | 2406 |
| 2023-07-14 | 10.82 | $10.79 | 100000 |
| 2023-07-13 | 10.82 | $10.78 | 1.6M |
| 2023-07-12 | 10.82 | $10.78 | 52658 |
| 2023-07-11 | 10.82 | $10.80 | 13101 |
| 2023-07-10 | 10.82 | $10.85 | 1139 |
| 2023-07-07 | 10.81 | $10.85 | 570 |
| 2023-07-06 | 10.80 | $10.81 | 26053 |
| 2023-07-05 | 10.79 | $10.78 | — |
| 2023-07-03 | 10.78 | $10.78 | — |
| 2023-06-30 | 10.78 | $10.78 | — |
| 2023-06-29 | 10.77 | $10.78 | 64644 |
| 2023-06-28 | 10.77 | $10.80 | 212794 |
| 2023-06-27 | 10.75 | $10.78 | 6866 |
| 2023-06-26 | 10.74 | $10.78 | 692 |
| 2023-06-23 | 10.73 | $10.77 | 582797 |
| 2023-06-22 | 10.72 | $10.73 | 13266 |
| 2023-06-21 | 10.71 | $10.72 | 140 |
| 2023-06-20 | 10.70 | $10.71 | 2726 |
| 2023-06-16 | 10.70 | $10.70 | 1209 |
| 2023-06-15 | 10.70 | $10.69 | 13050 |
| 2023-06-14 | 10.69 | $10.68 | 104 |
| 2023-06-13 | 10.69 | $10.68 | — |
| 2023-06-12 | 10.69 | $10.68 | — |
| 2023-06-09 | 10.69 | $10.68 | 54752 |
| 2023-06-08 | 10.69 | $10.67 | 150003 |
| 2023-06-07 | 10.69 | $10.67 | 10385 |
| 2023-06-06 | 10.69 | $10.68 | 72636 |
| 2023-06-05 | 10.68 | $10.68 | 15603 |
| 2023-06-02 | 10.68 | $10.68 | 1401 |
| 2023-06-01 | 10.67 | $10.67 | 495312 |
| 2023-05-31 | 10.67 | $10.66 | — |
| 2023-05-30 | 10.67 | $10.66 | 150201 |
| 2023-05-26 | 10.67 | $10.65 | — |
| 2023-05-25 | 10.66 | $10.65 | — |
| 2023-05-24 | 10.66 | $10.65 | 107949 |
| 2023-05-23 | 10.66 | $10.66 | 537200 |
| 2023-05-22 | 10.66 | $10.64 | 314 |
| 2023-05-19 | 10.65 | $10.66 | 30542 |
| 2023-05-18 | 10.65 | $10.64 | 9922 |
| 2023-05-17 | 10.64 | $10.64 | 114415 |
| 2023-05-16 | 10.64 | $10.64 | 200156 |
| 2023-05-15 | 10.63 | $10.65 | 3914 |
| 2023-05-12 | 10.62 | $10.64 | — |
| 2023-05-11 | 10.61 | $10.64 | 20169 |
| 2023-05-10 | 10.60 | $10.62 | — |
| 2023-05-09 | 10.59 | $10.62 | 167653 |
| 2023-05-08 | 10.58 | $10.60 | — |
| 2023-05-05 | 10.57 | $10.60 | 1014 |
| 2023-05-04 | 10.56 | $10.57 | 714578 |
| 2023-05-03 | 10.56 | $10.57 | 6052 |
| 2023-05-02 | 10.55 | $10.57 | 2.2M |
| 2023-05-01 | 10.55 | $10.55 | — |
| 2023-04-28 | 10.54 | $10.55 | — |
| 2023-04-27 | 10.54 | $10.55 | — |
| 2023-04-26 | 10.53 | $10.55 | 555 |
| 2023-04-25 | 10.52 | $10.50 | — |
| 2023-04-24 | 10.53 | $10.50 | 1243 |
| 2023-04-21 | 10.53 | $10.50 | 184 |
| 2023-04-20 | 10.53 | $10.50 | 193 |
| 2023-04-19 | 10.53 | $10.53 | 138 |
| 2023-04-18 | 10.53 | $10.50 | 130 |
| 2023-04-17 | 10.53 | $10.55 | — |
| 2023-04-14 | 10.53 | $10.55 | — |
| 2023-04-13 | 10.52 | $10.55 | — |
| 2023-04-12 | 10.51 | $10.55 | 2719 |
| 2023-04-11 | 10.49 | $10.50 | 1946 |
| 2023-04-10 | 10.49 | $10.50 | 7416 |
| 2023-04-06 | 10.48 | $10.54 | 394 |
| 2023-04-05 | 10.47 | $10.47 | — |
| 2023-04-04 | 10.46 | $10.47 | — |
| 2023-04-03 | 10.46 | $10.47 | — |
| 2023-03-31 | 10.46 | $10.47 | — |
| 2023-03-30 | 10.45 | $10.47 | 1762 |
| 2023-03-29 | 10.44 | $10.43 | — |
| 2023-03-28 | 10.45 | $10.43 | — |
| 2023-03-27 | 10.45 | $10.43 | — |
| 2023-03-24 | 10.45 | $10.43 | — |
| 2023-03-23 | 10.45 | $10.43 | 513 |
| 2023-03-22 | 10.45 | $10.42 | — |
| 2023-03-21 | 10.46 | $10.42 | — |
| 2023-03-20 | 10.46 | $10.42 | — |
| 2023-03-17 | 10.47 | $10.42 | 710 |
| 2023-03-16 | 10.47 | $10.46 | — |
| 2023-03-15 | 10.47 | $10.46 | 100 |
| 2023-03-14 | 10.47 | $10.46 | — |
| 2023-03-13 | 10.47 | $10.46 | 1219 |
| 2023-03-10 | 10.47 | $10.46 | — |
| 2023-03-09 | 10.46 | $10.46 | 99 |
| 2023-03-08 | 10.46 | $10.46 | 1 |
| 2023-03-07 | 10.45 | $10.46 | 10033 |
| 2023-03-06 | 10.44 | $10.44 | 11 |
| 2023-03-03 | 10.44 | $10.44 | — |
| 2023-03-02 | 10.44 | $10.44 | 75 |
| 2023-03-01 | 10.43 | $10.44 | 68904 |
| 2023-02-28 | 10.42 | $10.43 | 102 |
| 2023-02-27 | 10.42 | $10.43 | 4400 |
| 2023-02-24 | 10.41 | $10.42 | 6669 |
| 2023-02-23 | 10.40 | $10.42 | 508 |
| 2023-02-22 | 10.40 | $10.44 | 102 |
| 2023-02-21 | 10.38 | $10.44 | 3324 |
| 2023-02-17 | 10.37 | $10.42 | 12305 |
| 2023-02-16 | 10.35 | $10.40 | 4806 |
| 2023-02-15 | 10.34 | $10.36 | 35509 |
| 2023-02-14 | 10.33 | $10.32 | — |
| 2023-02-13 | 10.33 | $10.32 | — |
| 2023-02-10 | 10.33 | $10.32 | — |
| 2023-02-09 | 10.33 | $10.32 | 24285 |
| 2023-02-08 | 10.34 | $10.33 | — |
| 2023-02-07 | 10.33 | $10.33 | — |
| 2023-02-06 | 10.33 | $10.33 | 7 |
| 2023-02-03 | 10.33 | $10.33 | 25946 |
| 2023-02-02 | 10.33 | $10.31 | — |
| 2023-02-01 | 10.33 | $10.31 | 1 |
| 2023-01-31 | 10.33 | $10.31 | 17006 |
| 2023-01-30 | 10.33 | $10.34 | 2712 |
| 2023-01-27 | 10.33 | $10.33 | 8 |
| 2023-01-26 | 10.33 | $10.33 | 6132 |
| 2023-01-25 | 10.32 | $10.30 | — |
| 2023-01-24 | 10.32 | $10.30 | 520678 |
| 2023-01-23 | 10.32 | $10.33 | 9785 |
| 2023-01-20 | 10.32 | $10.31 | 59865 |
| 2023-01-19 | 10.32 | $10.32 | 30 |
| 2023-01-18 | 10.32 | $10.32 | 14270 |
| 2023-01-17 | 10.31 | $10.30 | 603 |
| 2023-01-13 | 10.31 | $10.31 | — |
| 2023-01-12 | 10.30 | $10.31 | 109 |
| 2023-01-11 | 10.30 | $10.32 | 3601 |
| 2023-01-10 | 10.29 | $10.31 | 5101 |
| 2023-01-09 | 10.28 | $10.29 | 9944 |
| 2023-01-06 | 10.28 | $10.28 | 300 |
| 2023-01-05 | 10.28 | $10.29 | 6578 |
| 2023-01-04 | 10.27 | $10.27 | 3 |
| 2023-01-03 | 10.27 | $10.27 | 704 |
| 2022-12-30 | 10.27 | $10.28 | 111 |
| 2022-12-29 | 10.26 | $10.27 | — |
| 2022-12-28 | 10.25 | $10.27 | 1 |
| 2022-12-27 | 10.25 | $10.27 | 856 |
| 2022-12-23 | 10.24 | $10.22 | 1302 |
| 2022-12-22 | 10.24 | $10.23 | 2 |
| 2022-12-21 | 10.24 | $10.23 | 58 |
| 2022-12-20 | 10.24 | $10.23 | 8220 |
| 2022-12-19 | 10.25 | $10.24 | 250 |
| 2022-12-16 | 10.24 | $10.23 | 50 |
| 2022-12-15 | 10.24 | $10.23 | 5510 |
| 2022-12-14 | 10.24 | $10.24 | — |
| 2022-12-13 | 10.24 | $10.24 | — |
| 2022-12-12 | 10.24 | $10.24 | 42 |
| 2022-12-09 | 10.23 | $10.24 | 252 |
| 2022-12-08 | 10.23 | $10.25 | 11 |
| 2022-12-07 | 10.22 | $10.25 | 7291 |
| 2022-12-06 | 10.21 | $10.21 | — |
| 2022-12-05 | 10.21 | $10.21 | 2 |
| 2022-12-02 | 10.20 | $10.21 | 80 |
| 2022-12-01 | 10.20 | $10.21 | 7409 |
| 2022-11-30 | 10.20 | $10.20 | 4514 |
| 2022-11-29 | 10.19 | $10.20 | 6095 |
| 2022-11-28 | 10.19 | $10.18 | — |
| 2022-11-25 | 10.19 | $10.18 | — |
| 2022-11-23 | 10.19 | $10.18 | — |
| 2022-11-22 | 10.19 | $10.18 | — |
| 2022-11-21 | 10.19 | $10.18 | 5000 |
| 2022-11-18 | 10.19 | $10.18 | 5406 |
| 2022-11-17 | 10.18 | $10.18 | 1301 |
| 2022-11-16 | 10.18 | $10.18 | 1 |
| 2022-11-15 | 10.18 | $10.18 | 31 |
| 2022-11-14 | 10.18 | $10.18 | 10452 |
| 2022-11-11 | 10.17 | $10.17 | 30785 |
| 2022-11-10 | 10.17 | $10.17 | 5000 |
| 2022-11-09 | 10.17 | $10.16 | — |
| 2022-11-08 | 10.16 | $10.16 | — |
| 2022-11-07 | 10.16 | $10.16 | 8 |
| 2022-11-04 | 10.16 | $10.16 | 5602 |
| 2022-11-03 | 10.16 | $10.16 | 5694 |
| 2022-11-02 | 10.15 | $10.16 | 10 |
| 2022-11-01 | 10.15 | $10.16 | 102 |
| 2022-10-31 | 10.14 | $10.15 | — |
| 2022-10-28 | 10.14 | $10.15 | 5100 |
| 2022-10-27 | 10.14 | $10.15 | 752 |
| 2022-10-26 | 10.13 | $10.15 | 605 |
| 2022-10-25 | 10.12 | $10.13 | 6 |
| 2022-10-24 | 10.12 | $10.13 | — |
| 2022-10-21 | 10.12 | $10.13 | 2445 |
| 2022-10-20 | 10.11 | $10.13 | 100 |
| 2022-10-19 | 10.11 | $10.12 | 3352 |
| 2022-10-18 | 10.10 | $10.11 | 2 |
| 2022-10-17 | 10.10 | $10.11 | 101 |
| 2022-10-14 | 10.09 | $10.11 | 125 |
| 2022-10-13 | 10.09 | $10.09 | 1204 |
| 2022-10-12 | 10.09 | $10.08 | — |
| 2022-10-11 | 10.09 | $10.08 | — |
| 2022-10-10 | 10.09 | $10.08 | 3 |
| 2022-10-07 | 10.09 | $10.08 | 132 |
| 2022-10-06 | 10.09 | $10.08 | 16 |
| 2022-10-05 | 10.09 | $10.08 | 15 |
| 2022-10-04 | 10.09 | $10.08 | — |
| 2022-10-03 | 10.09 | $10.08 | 6 |
| 2022-09-30 | 10.08 | $10.08 | — |
| 2022-09-29 | 10.08 | $10.08 | — |
| 2022-09-28 | 10.08 | $10.08 | 4650 |
| 2022-09-27 | 10.08 | $10.08 | 557411 |
| 2022-09-26 | 10.08 | $10.08 | 114 |
| 2022-09-23 | 10.08 | $10.07 | — |
| 2022-09-22 | 10.08 | $10.07 | — |
| 2022-09-21 | 10.08 | $10.07 | 1100 |
| 2022-09-20 | 10.08 | $10.09 | 1 |
| 2022-09-19 | 10.08 | $10.09 | 1441 |
| 2022-09-16 | 10.07 | $10.07 | 9100 |
| 2022-09-15 | 10.07 | $10.06 | 12232 |
| 2022-09-14 | 10.07 | $10.07 | — |
| 2022-09-13 | 10.07 | $10.07 | — |
| 2022-09-12 | 10.06 | $10.07 | — |
| 2022-09-09 | 10.06 | $10.07 | — |
| 2022-09-08 | 10.05 | $10.07 | — |
| 2022-09-07 | 10.05 | $10.07 | 200 |
| 2022-09-06 | 10.04 | $10.03 | — |
| 2022-09-02 | 10.04 | $10.03 | — |
| 2022-09-01 | 10.04 | $10.03 | 1 |
| 2022-08-31 | 10.04 | $10.03 | — |
| 2022-08-30 | 10.05 | $10.03 | 265926 |
| 2022-08-29 | 10.05 | $10.04 | 2 |
| 2022-08-26 | 10.05 | $10.04 | 2 |
| 2022-08-25 | 10.05 | $10.04 | — |
| 2022-08-24 | 10.05 | $10.04 | — |
| 2022-08-23 | 10.05 | $10.04 | 2 |
| 2022-08-22 | 10.05 | $10.04 | 203 |
| 2022-08-19 | 10.05 | $10.04 | — |
| 2022-08-18 | 10.05 | $10.04 | — |
| 2022-08-17 | 10.04 | $10.04 | 2 |
| 2022-08-16 | 10.04 | $10.04 | 300 |
| 2022-08-15 | 10.04 | $10.04 | 101 |
| 2022-08-12 | 10.04 | $10.04 | 300 |
| 2022-08-11 | 10.04 | $10.04 | 20200 |
| 2022-08-10 | 10.03 | $10.04 | 22901 |
| 2022-08-09 | 10.03 | $10.03 | 14603 |
| 2022-08-08 | 10.03 | $10.03 | 3174 |
| 2022-08-05 | 10.03 | $10.04 | 187 |
| 2022-08-04 | 10.02 | $10.03 | 689 |
| 2022-08-03 | 10.02 | $10.02 | 1000 |
| 2022-08-02 | 10.01 | $10.04 | — |
| 2022-08-01 | 10.01 | $10.04 | 414 |
| 2022-07-29 | 10.00 | $10.01 | 5038 |
| 2022-07-28 | 9.99 | $10.01 | 5 |
| 2022-07-27 | 9.99 | $10.01 | 5 |
| 2022-07-26 | 9.98 | $10.01 | 2471 |
| 2022-07-25 | 9.98 | $9.97 | 6 |
| 2022-07-22 | 9.98 | $9.97 | — |
| 2022-07-21 | 9.98 | $9.97 | 405 |
| 2022-07-20 | 9.98 | $9.98 | — |
| 2022-07-19 | 9.98 | $9.98 | 5 |
| 2022-07-18 | 9.98 | $9.98 | — |
| 2022-07-15 | 9.98 | $9.98 | — |
| 2022-07-14 | 9.98 | $9.98 | — |
| 2022-07-13 | 9.98 | $9.98 | — |
| 2022-07-12 | 9.98 | $9.98 | — |
| 2022-07-11 | 9.97 | $9.98 | 10 |
| 2022-07-08 | 9.97 | $9.98 | 633 |
| 2022-07-07 | 9.97 | $9.98 | 30 |
| 2022-07-06 | 9.97 | $9.98 | 30357 |
| 2022-07-05 | 9.96 | $9.98 | 371 |
| 2022-07-01 | 9.96 | $9.96 | 140 |
| 2022-06-30 | 9.96 | $9.98 | 286 |
| 2022-06-29 | 9.95 | $9.95 | — |
| 2022-06-28 | 9.95 | $9.95 | — |
| 2022-06-27 | 9.95 | $9.95 | 349813 |
| 2022-06-24 | 9.95 | $9.95 | — |
| 2022-06-23 | 9.95 | $9.95 | 2 |
| 2022-06-22 | 9.96 | $9.95 | 15 |
| 2022-06-21 | 9.96 | $9.95 | 100502 |
| 2022-06-17 | 9.96 | $9.96 | 5 |
| 2022-06-16 | 9.96 | $9.96 | 201 |
| 2022-06-15 | 9.96 | $9.97 | 3 |
| 2022-06-14 | 9.95 | $9.97 | — |
| 2022-06-13 | 9.95 | $9.97 | 8813 |
| 2022-06-10 | 9.94 | $9.98 | 215 |
| 2022-06-09 | 9.94 | $9.96 | 227 |
| 2022-06-08 | 9.93 | $9.94 | 4 |
| 2022-06-07 | 9.93 | $9.94 | 14833 |
| 2022-06-06 | 9.93 | $9.94 | 74 |
| 2022-06-03 | 9.93 | $9.94 | 10600 |
| 2022-06-02 | 9.93 | $9.93 | 2 |
| 2022-06-01 | 9.93 | $9.93 | 28400 |
| 2022-05-31 | 9.94 | $9.93 | 10 |
| 2022-05-27 | 9.94 | $9.93 | 104 |
| 2022-05-26 | 9.94 | $9.93 | 2 |
| 2022-05-25 | 9.95 | $9.93 | — |
| 2022-05-24 | 9.95 | $9.93 | — |
| 2022-05-23 | 9.96 | $9.93 | 1503 |
| 2022-05-20 | 9.96 | $9.93 | 307 |
| 2022-05-19 | 9.97 | $9.93 | 511 |
| 2022-05-18 | 9.98 | $9.94 | 50 |
| 2022-05-17 | 9.98 | $9.94 | 201 |
| 2022-05-16 | 9.99 | $9.98 | 2010 |
| 2022-05-13 | 9.99 | $10.01 | 200 |
| 2022-05-12 | 9.99 | $10.04 | 2795 |
| 2022-05-11 | 9.98 | $9.95 | 2001 |
| 2022-05-10 | 9.98 | $9.95 | 5001 |
| 2022-05-09 | 9.99 | $9.98 | 80 |
| 2022-05-06 | 9.99 | $9.98 | 40 |
| 2022-05-05 | 9.99 | $9.98 | — |
| 2022-05-04 | 9.99 | $9.98 | 227 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.36
2025-07-14
Close Price
$12.33
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.92
Average
10.96
Maximum
12.41
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-07-14 | 12.36 | $12.33 | — |
| 2025-07-11 | 12.37 | $12.33 | — |
| 2025-07-10 | 12.37 | $12.33 | — |
| 2025-07-09 | 12.37 | $12.33 | — |
| 2025-07-08 | 12.38 | $12.33 | — |
| 2025-07-07 | 12.39 | $12.33 | — |
| 2025-07-03 | 12.39 | $12.33 | — |
| 2025-07-02 | 12.40 | $12.33 | — |
| 2025-07-01 | 12.40 | $12.33 | 200 |
| 2025-06-30 | 12.41 | $12.33 | — |
| 2025-06-27 | 12.41 | $12.33 | — |
| 2025-06-26 | 12.41 | $12.33 | — |
| 2025-06-25 | 12.41 | $12.33 | — |
| 2025-06-24 | 12.41 | $12.33 | — |
| 2025-06-23 | 12.41 | $12.33 | 105 |
| 2025-06-20 | 12.40 | $12.41 | — |
| 2025-06-18 | 12.37 | $12.41 | — |
| 2025-06-17 | 12.33 | $12.41 | — |
| 2025-06-16 | 12.27 | $12.41 | — |
| 2025-06-13 | 12.20 | $12.41 | — |
| 2025-06-12 | 12.12 | $12.41 | — |
| 2025-03-10 | 12.01 | $12.05 | 655 |
| 2025-03-07 | 11.99 | $12.00 | — |
| 2025-03-06 | 11.99 | $12.00 | — |
| 2025-03-05 | 11.99 | $12.00 | — |
| 2025-03-04 | 11.98 | $12.00 | 4585 |
| 2025-03-03 | 11.98 | $12.05 | — |
| 2025-02-28 | 11.95 | $12.05 | 1961 |
| 2025-02-27 | 11.93 | $11.92 | 1354 |
| 2025-02-26 | 11.93 | $11.92 | — |
| 2025-02-25 | 11.94 | $11.92 | — |
| 2025-02-24 | 11.95 | $11.92 | 685 |
| 2025-02-21 | 11.97 | $12.05 | 109 |
| 2025-02-20 | 11.94 | $11.91 | — |
| 2025-02-19 | 11.96 | $11.91 | — |
| 2025-02-18 | 11.98 | $11.91 | — |
| 2025-02-14 | 12.00 | $11.91 | 278 |
| 2025-02-13 | 12.02 | $11.95 | — |
| 2025-02-12 | 12.04 | $11.95 | 4449 |
| 2025-02-11 | 12.07 | $12.09 | 8387 |
| 2025-02-10 | 12.05 | $12.01 | 8400 |
| 2025-02-07 | 12.05 | $12.03 | 2033 |
| 2025-02-06 | 12.05 | $12.11 | 2533 |
| 2025-02-05 | 12.02 | $12.01 | 2211 |
| 2025-02-04 | 12.01 | $12.03 | 3600 |
| 2025-02-03 | 12.00 | $11.99 | 2900 |
| 2025-01-31 | 12.00 | $11.96 | 5900 |
| 2025-01-30 | 12.00 | $12.04 | 444 |
| 2025-01-29 | 11.98 | $12.02 | 2800 |
| 2025-01-28 | 11.96 | $12.09 | 152100 |
| 2025-01-27 | 11.91 | $11.92 | 1691 |
| 2025-01-24 | 11.90 | $11.90 | — |
| 2025-01-23 | 11.90 | $11.90 | — |
| 2025-01-22 | 11.90 | $11.90 | 8100 |
| 2025-01-21 | 11.90 | $11.87 | 300 |
| 2025-01-17 | 11.91 | $11.87 | 214 |
| 2025-01-16 | 11.92 | $11.92 | 138011 |
| 2025-01-15 | 11.92 | $11.91 | 79100 |
| 2025-01-14 | 11.92 | $11.91 | 713 |
| 2025-01-13 | 11.91 | $11.91 | 800 |
| 2025-01-10 | 11.91 | $11.90 | — |
| 2025-01-08 | 11.91 | $11.90 | 526 |
| 2025-01-07 | 11.91 | $11.90 | 647 |
| 2025-01-06 | 11.90 | $11.90 | — |
| 2025-01-03 | 11.90 | $11.90 | 10828 |
| 2025-01-02 | 11.89 | $11.88 | 227800 |
| 2024-12-31 | 11.89 | $11.88 | 1400 |
| 2024-12-30 | 11.89 | $11.90 | 422 |
| 2024-12-27 | 11.88 | $11.89 | 2429 |
| 2024-12-26 | 11.87 | $11.86 | — |
| 2024-12-24 | 11.86 | $11.86 | 19500 |
| 2024-12-23 | 11.86 | $11.86 | 300 |
| 2024-12-20 | 11.85 | $11.86 | — |
| 2024-12-19 | 11.85 | $11.86 | 300 |
| 2024-12-18 | 11.84 | $11.84 | 228 |
| 2024-12-17 | 11.83 | $11.83 | — |
| 2024-12-16 | 11.83 | $11.83 | — |
| 2024-12-13 | 11.83 | $11.83 | — |
| 2024-12-12 | 11.82 | $11.83 | 1100 |
| 2024-12-11 | 11.81 | $11.82 | 4100 |
| 2024-12-10 | 11.81 | $11.82 | 6013 |
| 2024-12-09 | 11.80 | $11.81 | — |
| 2024-12-06 | 11.80 | $11.81 | 2034 |
| 2024-12-05 | 11.79 | $11.79 | — |
| 2024-12-04 | 11.79 | $11.79 | — |
| 2024-12-03 | 11.79 | $11.79 | — |
| 2024-12-02 | 11.79 | $11.79 | 744 |
| 2024-11-29 | 11.79 | $11.81 | — |
| 2024-11-27 | 11.78 | $11.81 | 446 |
| 2024-11-26 | 11.76 | $11.80 | 400 |
| 2024-11-25 | 11.75 | $11.76 | — |
| 2024-11-22 | 11.75 | $11.76 | — |
| 2024-11-21 | 11.75 | $11.76 | — |
| 2024-11-20 | 11.75 | $11.76 | 420 |
| 2024-11-19 | 11.75 | $11.75 | — |
| 2024-11-18 | 11.75 | $11.75 | 1423 |
| 2024-11-15 | 11.75 | $11.75 | — |
| 2024-11-14 | 11.76 | $11.75 | — |
| 2024-11-13 | 11.76 | $11.75 | — |
| 2024-11-12 | 11.76 | $11.75 | 401 |
| 2024-11-11 | 11.77 | $11.75 | 1700 |
| 2024-11-08 | 11.77 | $11.77 | — |
| 2024-11-07 | 11.77 | $11.77 | — |
| 2024-11-06 | 11.77 | $11.77 | 345 |
| 2024-11-05 | 11.77 | $11.75 | — |
| 2024-11-04 | 11.77 | $11.75 | — |
| 2024-11-01 | 11.78 | $11.75 | 11802 |
| 2024-10-31 | 11.79 | $11.77 | — |
| 2024-10-30 | 11.79 | $11.77 | 800 |
| 2024-10-29 | 11.79 | $11.75 | 29835 |
| 2024-10-28 | 11.80 | $11.78 | — |
| 2024-10-25 | 11.80 | $11.78 | 3600 |
| 2024-10-24 | 11.80 | $11.79 | 123 |
| 2024-10-23 | 11.79 | $11.78 | — |
| 2024-10-22 | 11.79 | $11.78 | — |
| 2024-10-21 | 11.79 | $11.78 | — |
| 2024-10-18 | 11.78 | $11.78 | 900 |
| 2024-10-17 | 11.77 | $11.78 | 400 |
| 2024-10-16 | 11.76 | $11.77 | — |
| 2024-10-15 | 11.75 | $11.77 | — |
| 2024-10-14 | 11.74 | $11.77 | 231 |
| 2024-10-11 | 11.72 | $11.73 | 3800 |
| 2024-10-10 | 11.71 | $11.71 | 30600 |
| 2024-10-09 | 11.71 | $11.71 | 20500 |
| 2024-10-08 | 11.70 | $11.70 | 1303 |
| 2024-10-07 | 11.70 | $11.70 | 1300 |
| 2024-10-04 | 11.69 | $11.70 | 29237 |
| 2024-10-03 | 11.68 | $11.69 | 174947 |
| 2024-10-02 | 11.68 | $11.68 | 1200 |
| 2024-10-01 | 11.68 | $11.67 | 100 |
| 2024-09-30 | 11.67 | $11.67 | 200 |
| 2024-09-27 | 11.67 | $11.68 | 3300 |
| 2024-09-26 | 11.66 | $11.67 | 3441 |
| 2024-09-25 | 11.66 | $11.67 | 3400 |
| 2024-09-24 | 11.65 | $11.67 | 400 |
| 2024-09-23 | 11.64 | $11.64 | 359817 |
| 2024-09-20 | 11.64 | $11.65 | 300 |
| 2024-09-19 | 11.64 | $11.65 | 1912 |
| 2024-09-18 | 11.63 | $11.65 | 813 |
| 2024-09-17 | 11.62 | $11.64 | 1013 |
| 2024-09-16 | 11.62 | $11.62 | 300 |
| 2024-09-13 | 11.62 | $11.61 | 300 |
| 2024-09-12 | 11.62 | $11.61 | — |
| 2024-09-11 | 11.62 | $11.61 | 324 |
| 2024-09-10 | 11.62 | $11.61 | 203 |
| 2024-09-09 | 11.63 | $11.61 | 500 |
| 2024-09-06 | 11.63 | $11.64 | 51733 |
| 2024-09-05 | 11.62 | $11.62 | — |
| 2024-09-04 | 11.62 | $11.62 | 202 |
| 2024-09-03 | 11.62 | $11.63 | — |
| 2024-08-30 | 11.61 | $11.63 | — |
| 2024-08-29 | 11.61 | $11.63 | 532 |
| 2024-08-28 | 11.60 | $11.59 | 36 |
| 2024-08-27 | 11.60 | $11.59 | 237 |
| 2024-08-26 | 11.60 | $11.61 | 600 |
| 2024-08-23 | 11.60 | $11.61 | 300 |
| 2024-08-22 | 11.59 | $11.53 | 231 |
| 2024-08-21 | 11.61 | $11.63 | 13400 |
| 2024-08-20 | 11.60 | $11.63 | 500 |
| 2024-08-19 | 11.59 | $11.62 | 4247 |
| 2024-08-16 | 11.58 | $11.56 | 2230 |
| 2024-08-15 | 11.59 | $11.60 | — |
| 2024-08-14 | 11.58 | $11.60 | 137 |
| 2024-08-13 | 11.58 | $11.56 | 334 |
| 2024-08-12 | 11.58 | $11.56 | 2445 |
| 2024-08-09 | 11.58 | $11.60 | 58824 |
| 2024-08-08 | 11.58 | $11.58 | — |
| 2024-08-07 | 11.57 | $11.58 | 200 |
| 2024-08-06 | 11.57 | $11.59 | 300 |
| 2024-08-05 | 11.56 | $11.59 | 77200 |
| 2024-08-02 | 11.55 | $11.49 | — |
| 2024-08-01 | 11.57 | $11.49 | 4246 |
| 2024-07-31 | 11.59 | $11.54 | 3221 |
| 2024-07-30 | 11.60 | $11.58 | 314 |
| 2024-07-29 | 11.60 | $11.60 | — |
| 2024-07-26 | 11.60 | $11.60 | — |
| 2024-07-25 | 11.59 | $11.60 | 300 |
| 2024-07-24 | 11.58 | $11.59 | 4013 |
| 2024-07-23 | 11.57 | $11.55 | 1200 |
| 2024-07-22 | 11.57 | $11.58 | 389 |
| 2024-07-19 | 11.56 | $11.58 | 6842 |
| 2024-07-18 | 11.55 | $11.57 | 169 |
| 2024-07-17 | 11.53 | $11.57 | 5708 |
| 2024-07-16 | 11.52 | $11.56 | 752 |
| 2024-07-15 | 11.50 | $11.49 | 150548 |
| 2024-07-12 | 11.50 | $11.53 | 82285 |
| 2024-07-11 | 11.49 | $11.48 | 426712 |
| 2024-07-08 | 11.49 | $11.49 | 4132 |
| 2024-07-05 | 11.49 | $11.49 | 7078 |
| 2024-07-03 | 11.49 | $11.47 | 760 |
| 2024-07-02 | 11.49 | $11.49 | 333 |
| 2024-07-01 | 11.49 | $11.50 | 713 |
| 2024-06-28 | 11.48 | $11.48 | 534 |
| 2024-06-27 | 11.48 | $11.49 | 1690 |
| 2024-06-26 | 11.48 | $11.47 | 149 |
| 2024-06-25 | 11.48 | $11.47 | 372 |
| 2024-06-24 | 11.48 | $11.47 | 138 |
| 2024-06-21 | 11.48 | $11.49 | 2928 |
| 2024-06-20 | 11.47 | $11.48 | 955 |
| 2024-06-18 | 11.46 | $11.47 | 454 |
| 2024-06-17 | 11.46 | $11.46 | 193 |
| 2024-06-14 | 11.45 | $11.46 | 300209 |
| 2024-06-13 | 11.45 | $11.45 | 195386 |
| 2024-06-12 | 11.45 | $11.45 | 6296 |
| 2024-06-11 | 11.45 | $11.44 | 158 |
| 2024-06-10 | 11.45 | $11.44 | 195 |
| 2024-06-07 | 11.44 | $11.44 | 171 |
| 2024-06-06 | 11.44 | $11.43 | 95603 |
| 2024-06-05 | 11.45 | $11.44 | 384 |
| 2024-06-04 | 11.44 | $11.44 | 544 |
| 2024-06-03 | 11.44 | $11.44 | 547 |
| 2024-05-31 | 11.44 | $11.43 | 636 |
| 2024-05-30 | 11.44 | $11.43 | 583 |
| 2024-05-29 | 11.43 | $11.43 | 243 |
| 2024-05-28 | 11.43 | $11.43 | 539 |
| 2024-05-21 | 11.43 | $11.43 | 465949 |
| 2024-05-20 | 11.42 | $11.42 | 50565 |
| 2024-05-15 | 11.42 | $11.41 | 1262 |
| 2024-05-14 | 11.42 | $11.42 | 1046 |
| 2024-05-13 | 11.42 | $11.40 | 476 |
| 2024-05-10 | 11.42 | $11.39 | 8006 |
| 2024-05-09 | 11.42 | $11.42 | 70 |
| 2024-05-07 | 11.41 | $11.42 | 50109 |
| 2024-05-06 | 11.41 | $11.42 | 50421 |
| 2024-05-03 | 11.40 | $11.40 | 100017 |
| 2024-05-01 | 11.39 | $11.39 | 200271 |
| 2024-04-29 | 11.39 | $11.39 | 450318 |
| 2024-04-25 | 11.38 | $11.39 | 742082 |
| 2024-04-23 | 11.37 | $11.39 | 150102 |
| 2024-04-19 | 11.37 | $11.37 | 4010 |
| 2024-04-18 | 11.36 | $11.39 | 4490 |
| 2024-04-15 | 11.35 | $11.34 | 41352 |
| 2024-04-12 | 11.35 | $11.34 | 3404 |
| 2024-04-11 | 11.35 | $11.36 | 154370 |
| 2024-04-10 | 11.34 | $11.35 | 959 |
| 2024-04-09 | 11.33 | $11.35 | 23440 |
| 2024-04-08 | 11.33 | $11.31 | 607 |
| 2024-04-05 | 11.33 | $11.34 | 19212 |
| 2024-04-04 | 11.33 | $11.30 | 1558 |
| 2024-04-03 | 11.33 | $11.35 | 1109 |
| 2024-04-02 | 11.33 | $11.32 | 22979 |
| 2024-03-28 | 11.33 | $11.34 | 231 |
| 2024-03-26 | 11.32 | $11.32 | 711 |
| 2024-03-20 | 11.32 | $11.32 | 7678 |
| 2024-03-19 | 11.31 | $11.32 | 44357 |
| 2024-03-18 | 11.31 | $11.32 | 236 |
| 2024-03-15 | 11.30 | $11.31 | 24031 |
| 2024-03-14 | 11.30 | $11.30 | 41900 |
| 2024-03-13 | 11.30 | $11.29 | 14077 |
| 2024-03-12 | 11.30 | $11.30 | 68836 |
| 2024-03-11 | 11.30 | $11.31 | 243 |
| 2024-03-08 | 11.30 | $11.30 | 364 |
| 2024-03-07 | 11.30 | $11.30 | 882 |
| 2024-03-06 | 11.30 | $11.29 | 151554 |
| 2024-03-05 | 11.30 | $11.30 | 902 |
| 2024-03-04 | 11.29 | $11.30 | 1090 |
| 2024-03-01 | 11.29 | $11.30 | 852 |
| 2024-02-29 | 11.28 | $11.30 | 1411 |
| 2024-02-27 | 11.28 | $11.29 | 498 |
| 2024-02-26 | 11.27 | $11.27 | 300 |
| 2024-02-23 | 11.28 | $11.27 | 100 |
| 2024-02-22 | 11.28 | $11.27 | 667 |
| 2024-02-21 | 11.28 | $11.27 | 3881 |
| 2024-02-20 | 11.28 | $11.28 | 183 |
| 2024-02-16 | 11.28 | $11.26 | 5486 |
| 2024-02-15 | 11.28 | $11.30 | 6890 |
| 2024-02-14 | 11.28 | $11.29 | — |
| 2024-02-13 | 11.27 | $11.29 | 2022 |
| 2024-02-12 | 11.26 | $11.27 | 110 |
| 2024-02-09 | 11.26 | $11.26 | 19652 |
| 2024-02-08 | 11.26 | $11.26 | — |
| 2024-02-07 | 11.26 | $11.26 | 1313 |
| 2024-02-06 | 11.26 | $11.26 | 40209 |
| 2024-02-05 | 11.26 | $11.25 | 145 |
| 2024-02-02 | 11.26 | $11.25 | 53577 |
| 2024-02-01 | 11.26 | $11.25 | 1100 |
| 2024-01-31 | 11.26 | $11.25 | 426 |
| 2024-01-30 | 11.26 | $11.26 | 200383 |
| 2024-01-29 | 11.26 | $11.24 | 253 |
| 2024-01-26 | 11.27 | $11.27 | 15261 |
| 2024-01-25 | 11.26 | $11.26 | 375011 |
| 2024-01-24 | 11.26 | $11.25 | — |
| 2024-01-23 | 11.26 | $11.25 | — |
| 2024-01-22 | 11.26 | $11.25 | 433 |
| 2024-01-19 | 11.26 | $11.25 | — |
| 2024-01-18 | 11.25 | $11.25 | 750126 |
| 2024-01-17 | 11.25 | $11.25 | — |
| 2024-01-16 | 11.24 | $11.25 | 3326 |
| 2024-01-12 | 11.24 | $11.24 | 13131 |
| 2024-01-11 | 11.23 | $11.23 | 14610 |
| 2024-01-10 | 11.23 | $11.22 | 1249 |
| 2024-01-09 | 11.22 | $11.24 | 7929 |
| 2024-01-08 | 11.21 | $11.21 | 179 |
| 2024-01-05 | 11.21 | $11.20 | — |
| 2024-01-04 | 11.21 | $11.20 | — |
| 2024-01-03 | 11.21 | $11.20 | — |
| 2024-01-02 | 11.21 | $11.20 | 25459 |
| 2023-12-29 | 11.20 | $11.19 | — |
| 2023-12-28 | 11.20 | $11.19 | — |
| 2023-12-27 | 11.20 | $11.19 | 202 |
| 2023-12-26 | 11.20 | $11.14 | 272 |
| 2023-12-22 | 11.21 | $11.15 | 5051 |
| 2023-12-21 | 11.22 | $11.21 | 604 |
| 2023-12-20 | 11.21 | $11.23 | 159353 |
| 2023-12-19 | 11.20 | $11.22 | 89540 |
| 2023-12-18 | 11.18 | $11.22 | 21932 |
| 2023-12-15 | 11.16 | $11.22 | 167 |
| 2023-12-14 | 11.14 | $11.15 | 204 |
| 2023-12-13 | 11.13 | $11.14 | 151 |
| 2023-12-12 | 11.12 | $11.12 | — |
| 2023-12-11 | 11.11 | $11.12 | — |
| 2023-12-08 | 11.10 | $11.12 | 659 |
| 2023-12-07 | 11.10 | $11.10 | 598 |
| 2023-12-06 | 11.09 | $11.10 | 8650 |
| 2023-12-05 | 11.09 | $11.10 | 79264 |
| 2023-12-04 | 11.08 | $11.09 | — |
| 2023-12-01 | 11.08 | $11.09 | 259 |
| 2023-11-30 | 11.07 | $11.08 | 104 |
| 2023-11-29 | 11.06 | $11.07 | — |
| 2023-11-28 | 11.06 | $11.07 | 138 |
| 2023-11-27 | 11.06 | $11.06 | 100 |
| 2023-11-24 | 11.06 | $11.06 | 105 |
| 2023-11-22 | 11.05 | $11.05 | — |
| 2023-11-21 | 11.05 | $11.05 | — |
| 2023-11-20 | 11.05 | $11.05 | — |
| 2023-11-17 | 11.05 | $11.05 | 5719 |
| 2023-11-16 | 11.05 | $11.05 | 46344 |
| 2023-11-15 | 11.05 | $11.05 | — |
| 2023-11-14 | 11.05 | $11.05 | 537 |
| 2023-11-13 | 11.05 | $11.05 | — |
| 2023-11-10 | 11.05 | $11.05 | 3849 |
| 2023-11-09 | 11.05 | $11.05 | — |
| 2023-11-08 | 11.05 | $11.05 | 225 |
| 2023-11-07 | 11.05 | $11.05 | — |
| 2023-11-06 | 11.05 | $11.05 | 114 |
| 2023-11-03 | 11.04 | $11.04 | 393838 |
| 2023-11-02 | 11.04 | $11.03 | — |
| 2023-11-01 | 11.04 | $11.03 | 1557 |
| 2023-10-31 | 11.04 | $11.03 | — |
| 2023-10-30 | 11.04 | $11.03 | 51633 |
| 2023-10-27 | 11.04 | $11.05 | 100027 |
| 2023-10-26 | 11.04 | $11.04 | 220319 |
| 2023-10-25 | 11.03 | $11.03 | 159250 |
| 2023-10-24 | 11.03 | $11.02 | 103 |
| 2023-10-23 | 11.03 | $11.02 | — |
| 2023-10-20 | 11.03 | $11.02 | — |
| 2023-10-19 | 11.02 | $11.02 | 124 |
| 2023-10-18 | 11.02 | $11.02 | 5749 |
| 2023-10-17 | 11.02 | $11.03 | 367 |
| 2023-10-16 | 11.01 | $11.00 | — |
| 2023-10-13 | 11.00 | $11.00 | 2582 |
| 2023-10-12 | 11.00 | $11.00 | 760 |
| 2023-10-11 | 11.00 | $11.00 | 3661 |
| 2023-10-10 | 10.99 | $10.99 | 1981 |
| 2023-10-09 | 10.99 | $10.98 | 266 |
| 2023-10-06 | 10.98 | $10.98 | — |
| 2023-10-05 | 10.98 | $10.98 | 666 |
| 2023-10-04 | 10.98 | $10.98 | 3003 |
| 2023-10-03 | 10.97 | $10.98 | 4022 |
| 2023-10-02 | 10.96 | $10.98 | 437 |
| 2023-09-29 | 10.95 | $10.97 | — |
| 2023-09-28 | 10.95 | $10.97 | 4957 |
| 2023-09-27 | 10.93 | $10.94 | — |
| 2023-09-26 | 10.93 | $10.94 | 180 |
| 2023-09-25 | 10.93 | $10.93 | 112 |
| 2023-09-22 | 10.92 | $10.90 | 709 |
| 2023-09-21 | 10.93 | $10.90 | 3765 |
| 2023-09-20 | 10.94 | $10.96 | 127 |
| 2023-09-19 | 10.93 | $10.94 | 624 |
| 2023-09-18 | 10.92 | $10.90 | 5435 |
| 2023-09-15 | 10.92 | $10.94 | 7854 |
| 2023-09-14 | 10.92 | $10.93 | 143 |
| 2023-09-13 | 10.91 | $10.93 | 4451 |
| 2023-09-12 | 10.90 | $10.90 | — |
| 2023-09-11 | 10.90 | $10.90 | 1746 |
| 2023-09-08 | 10.90 | $10.90 | 143 |
| 2023-09-07 | 10.90 | $10.90 | 3432 |
| 2023-09-06 | 10.89 | $10.88 | — |
| 2023-09-05 | 10.90 | $10.88 | 210 |
| 2023-09-01 | 10.90 | $10.88 | 17033 |
| 2023-08-31 | 10.91 | $10.93 | — |
| 2023-08-30 | 10.90 | $10.93 | — |
| 2023-08-29 | 10.88 | $10.93 | 206 |
| 2023-08-28 | 10.87 | $10.83 | 9908 |
| 2023-08-25 | 10.88 | $10.84 | — |
| 2023-08-24 | 10.89 | $10.84 | — |
| 2023-08-23 | 10.90 | $10.84 | 1505 |
| 2023-08-22 | 10.92 | $10.90 | 1910 |
| 2023-08-21 | 10.92 | $10.93 | 200 |
| 2023-08-18 | 10.91 | $10.93 | 88874 |
| 2023-08-17 | 10.89 | $10.91 | — |
| 2023-08-16 | 10.88 | $10.91 | 127 |
| 2023-08-15 | 10.87 | $10.90 | 50069 |
| 2023-08-14 | 10.86 | $10.89 | 367190 |
| 2023-08-11 | 10.84 | $10.89 | 1783 |
| 2023-08-10 | 10.83 | $10.86 | 15795 |
| 2023-08-09 | 10.81 | $10.80 | — |
| 2023-08-08 | 10.82 | $10.80 | — |
| 2023-08-07 | 10.83 | $10.80 | — |
| 2023-08-04 | 10.83 | $10.80 | — |
| 2023-08-03 | 10.84 | $10.80 | 9917 |
| 2023-08-02 | 10.85 | $10.88 | 11374 |
| 2023-08-01 | 10.84 | $10.86 | 3174 |
| 2023-07-31 | 10.83 | $10.85 | 379 |
| 2023-07-28 | 10.83 | $10.85 | 63162 |
| 2023-07-27 | 10.82 | $10.82 | 2048 |
| 2023-07-26 | 10.81 | $10.82 | 700 |
| 2023-07-25 | 10.81 | $10.82 | 404 |
| 2023-07-24 | 10.80 | $10.79 | — |
| 2023-07-21 | 10.81 | $10.79 | — |
| 2023-07-20 | 10.81 | $10.79 | — |
| 2023-07-19 | 10.82 | $10.79 | 587 |
| 2023-07-18 | 10.82 | $10.82 | 100 |
| 2023-07-17 | 10.82 | $10.82 | 2406 |
| 2023-07-14 | 10.81 | $10.79 | 100000 |
| 2023-07-13 | 10.82 | $10.78 | 1.6M |
| 2023-07-12 | 10.82 | $10.78 | 52658 |
| 2023-07-11 | 10.83 | $10.80 | 13101 |
| 2023-07-10 | 10.83 | $10.85 | 1139 |
| 2023-07-07 | 10.82 | $10.85 | 570 |
| 2023-07-06 | 10.80 | $10.81 | 26053 |
| 2023-07-05 | 10.79 | $10.78 | — |
| 2023-07-03 | 10.79 | $10.78 | — |
| 2023-06-30 | 10.79 | $10.78 | — |
| 2023-06-29 | 10.78 | $10.78 | 64644 |
| 2023-06-28 | 10.78 | $10.80 | 212794 |
| 2023-06-27 | 10.76 | $10.78 | 6866 |
| 2023-06-26 | 10.75 | $10.78 | 692 |
| 2023-06-23 | 10.73 | $10.77 | 582797 |
| 2023-06-22 | 10.71 | $10.73 | 13266 |
| 2023-06-21 | 10.71 | $10.72 | 140 |
| 2023-06-20 | 10.70 | $10.71 | 2726 |
| 2023-06-16 | 10.69 | $10.70 | 1209 |
| 2023-06-15 | 10.69 | $10.69 | 13050 |
| 2023-06-14 | 10.69 | $10.68 | 104 |
| 2023-06-13 | 10.69 | $10.68 | — |
| 2023-06-12 | 10.69 | $10.68 | — |
| 2023-06-09 | 10.68 | $10.68 | 54752 |
| 2023-06-08 | 10.68 | $10.67 | 150003 |
| 2023-06-07 | 10.68 | $10.67 | 10385 |
| 2023-06-06 | 10.68 | $10.68 | 72636 |
| 2023-06-05 | 10.68 | $10.68 | 15603 |
| 2023-06-02 | 10.68 | $10.68 | 1401 |
| 2023-06-01 | 10.67 | $10.67 | 495312 |
| 2023-05-31 | 10.67 | $10.66 | — |
| 2023-05-30 | 10.67 | $10.66 | 150201 |
| 2023-05-26 | 10.67 | $10.65 | — |
| 2023-05-25 | 10.67 | $10.65 | — |
| 2023-05-24 | 10.67 | $10.65 | 107949 |
| 2023-05-23 | 10.67 | $10.66 | 537200 |
| 2023-05-22 | 10.66 | $10.64 | 314 |
| 2023-05-19 | 10.66 | $10.66 | 30542 |
| 2023-05-18 | 10.65 | $10.64 | 9922 |
| 2023-05-17 | 10.65 | $10.64 | 114415 |
| 2023-05-16 | 10.65 | $10.64 | 200156 |
| 2023-05-15 | 10.64 | $10.65 | 3914 |
| 2023-05-12 | 10.63 | $10.64 | — |
| 2023-05-11 | 10.62 | $10.64 | 20169 |
| 2023-05-10 | 10.61 | $10.62 | — |
| 2023-05-09 | 10.60 | $10.62 | 167653 |
| 2023-05-08 | 10.59 | $10.60 | — |
| 2023-05-05 | 10.58 | $10.60 | 1014 |
| 2023-05-04 | 10.57 | $10.57 | 714578 |
| 2023-05-03 | 10.56 | $10.57 | 6052 |
| 2023-05-02 | 10.55 | $10.57 | 2.2M |
| 2023-05-01 | 10.55 | $10.55 | — |
| 2023-04-28 | 10.54 | $10.55 | — |
| 2023-04-27 | 10.54 | $10.55 | — |
| 2023-04-26 | 10.53 | $10.55 | 555 |
| 2023-04-25 | 10.52 | $10.50 | — |
| 2023-04-24 | 10.52 | $10.50 | 1243 |
| 2023-04-21 | 10.53 | $10.50 | 184 |
| 2023-04-20 | 10.53 | $10.50 | 193 |
| 2023-04-19 | 10.54 | $10.53 | 138 |
| 2023-04-18 | 10.54 | $10.50 | 130 |
| 2023-04-17 | 10.54 | $10.55 | — |
| 2023-04-14 | 10.54 | $10.55 | — |
| 2023-04-13 | 10.53 | $10.55 | — |
| 2023-04-12 | 10.51 | $10.55 | 2719 |
| 2023-04-11 | 10.49 | $10.50 | 1946 |
| 2023-04-10 | 10.49 | $10.50 | 7416 |
| 2023-04-06 | 10.48 | $10.54 | 394 |
| 2023-04-05 | 10.46 | $10.47 | — |
| 2023-04-04 | 10.46 | $10.47 | — |
| 2023-04-03 | 10.45 | $10.47 | — |
| 2023-03-31 | 10.45 | $10.47 | — |
| 2023-03-30 | 10.44 | $10.47 | 1762 |
| 2023-03-29 | 10.43 | $10.43 | — |
| 2023-03-28 | 10.43 | $10.43 | — |
| 2023-03-27 | 10.43 | $10.43 | — |
| 2023-03-24 | 10.44 | $10.43 | — |
| 2023-03-23 | 10.44 | $10.43 | 513 |
| 2023-03-22 | 10.44 | $10.42 | — |
| 2023-03-21 | 10.45 | $10.42 | — |
| 2023-03-20 | 10.45 | $10.42 | — |
| 2023-03-17 | 10.46 | $10.42 | 710 |
| 2023-03-16 | 10.47 | $10.46 | — |
| 2023-03-15 | 10.47 | $10.46 | 100 |
| 2023-03-14 | 10.47 | $10.46 | — |
| 2023-03-13 | 10.47 | $10.46 | 1219 |
| 2023-03-10 | 10.47 | $10.46 | — |
| 2023-03-09 | 10.47 | $10.46 | 99 |
| 2023-03-08 | 10.47 | $10.46 | 1 |
| 2023-03-07 | 10.46 | $10.46 | 10033 |
| 2023-03-06 | 10.45 | $10.44 | 11 |
| 2023-03-03 | 10.45 | $10.44 | — |
| 2023-03-02 | 10.45 | $10.44 | 75 |
| 2023-03-01 | 10.44 | $10.44 | 68904 |
| 2023-02-28 | 10.44 | $10.43 | 102 |
| 2023-02-27 | 10.43 | $10.43 | 4400 |
| 2023-02-24 | 10.42 | $10.42 | 6669 |
| 2023-02-23 | 10.42 | $10.42 | 508 |
| 2023-02-22 | 10.41 | $10.44 | 102 |
| 2023-02-21 | 10.39 | $10.44 | 3324 |
| 2023-02-17 | 10.37 | $10.42 | 12305 |
| 2023-02-16 | 10.35 | $10.40 | 4806 |
| 2023-02-15 | 10.33 | $10.36 | 35509 |
| 2023-02-14 | 10.32 | $10.32 | — |
| 2023-02-13 | 10.33 | $10.32 | — |
| 2023-02-10 | 10.33 | $10.32 | — |
| 2023-02-09 | 10.33 | $10.32 | 24285 |
| 2023-02-08 | 10.33 | $10.33 | — |
| 2023-02-07 | 10.33 | $10.33 | — |
| 2023-02-06 | 10.33 | $10.33 | 7 |
| 2023-02-03 | 10.33 | $10.33 | 25946 |
| 2023-02-02 | 10.32 | $10.31 | — |
| 2023-02-01 | 10.33 | $10.31 | 1 |
| 2023-01-31 | 10.33 | $10.31 | 17006 |
| 2023-01-30 | 10.33 | $10.34 | 2712 |
| 2023-01-27 | 10.33 | $10.33 | 8 |
| 2023-01-26 | 10.32 | $10.33 | 6132 |
| 2023-01-25 | 10.32 | $10.30 | — |
| 2023-01-24 | 10.32 | $10.30 | 520678 |
| 2023-01-23 | 10.33 | $10.33 | 9785 |
| 2023-01-20 | 10.32 | $10.31 | 59865 |
| 2023-01-19 | 10.32 | $10.32 | 30 |
| 2023-01-18 | 10.32 | $10.32 | 14270 |
| 2023-01-17 | 10.31 | $10.30 | 603 |
| 2023-01-13 | 10.31 | $10.31 | — |
| 2023-01-12 | 10.31 | $10.31 | 109 |
| 2023-01-11 | 10.31 | $10.32 | 3601 |
| 2023-01-10 | 10.30 | $10.31 | 5101 |
| 2023-01-09 | 10.29 | $10.29 | 9944 |
| 2023-01-06 | 10.28 | $10.28 | 300 |
| 2023-01-05 | 10.28 | $10.29 | 6578 |
| 2023-01-04 | 10.27 | $10.27 | 3 |
| 2023-01-03 | 10.27 | $10.27 | 704 |
| 2022-12-30 | 10.27 | $10.28 | 111 |
| 2022-12-29 | 10.26 | $10.27 | — |
| 2022-12-28 | 10.25 | $10.27 | 1 |
| 2022-12-27 | 10.25 | $10.27 | 856 |
| 2022-12-23 | 10.24 | $10.22 | 1302 |
| 2022-12-22 | 10.24 | $10.23 | 2 |
| 2022-12-21 | 10.24 | $10.23 | 58 |
| 2022-12-20 | 10.24 | $10.23 | 8220 |
| 2022-12-19 | 10.25 | $10.24 | 250 |
| 2022-12-16 | 10.24 | $10.23 | 50 |
| 2022-12-15 | 10.25 | $10.23 | 5510 |
| 2022-12-14 | 10.25 | $10.24 | — |
| 2022-12-13 | 10.24 | $10.24 | — |
| 2022-12-12 | 10.24 | $10.24 | 42 |
| 2022-12-09 | 10.24 | $10.24 | 252 |
| 2022-12-08 | 10.23 | $10.25 | 11 |
| 2022-12-07 | 10.22 | $10.25 | 7291 |
| 2022-12-06 | 10.21 | $10.21 | — |
| 2022-12-05 | 10.21 | $10.21 | 2 |
| 2022-12-02 | 10.21 | $10.21 | 80 |
| 2022-12-01 | 10.20 | $10.21 | 7409 |
| 2022-11-30 | 10.20 | $10.20 | 4514 |
| 2022-11-29 | 10.19 | $10.20 | 6095 |
| 2022-11-28 | 10.19 | $10.18 | — |
| 2022-11-25 | 10.19 | $10.18 | — |
| 2022-11-23 | 10.19 | $10.18 | — |
| 2022-11-22 | 10.19 | $10.18 | — |
| 2022-11-21 | 10.19 | $10.18 | 5000 |
| 2022-11-18 | 10.19 | $10.18 | 5406 |
| 2022-11-17 | 10.19 | $10.18 | 1301 |
| 2022-11-16 | 10.18 | $10.18 | 1 |
| 2022-11-15 | 10.18 | $10.18 | 31 |
| 2022-11-14 | 10.18 | $10.18 | 10452 |
| 2022-11-11 | 10.17 | $10.17 | 30785 |
| 2022-11-10 | 10.17 | $10.17 | 5000 |
| 2022-11-09 | 10.17 | $10.16 | — |
| 2022-11-08 | 10.17 | $10.16 | — |
| 2022-11-07 | 10.17 | $10.16 | 8 |
| 2022-11-04 | 10.17 | $10.16 | 5602 |
| 2022-11-03 | 10.16 | $10.16 | 5694 |
| 2022-11-02 | 10.16 | $10.16 | 10 |
| 2022-11-01 | 10.16 | $10.16 | 102 |
| 2022-10-31 | 10.15 | $10.15 | — |
| 2022-10-28 | 10.15 | $10.15 | 5100 |
| 2022-10-27 | 10.14 | $10.15 | 752 |
| 2022-10-26 | 10.14 | $10.15 | 605 |
| 2022-10-25 | 10.13 | $10.13 | 6 |
| 2022-10-24 | 10.13 | $10.13 | — |
| 2022-10-21 | 10.12 | $10.13 | 2445 |
| 2022-10-20 | 10.12 | $10.13 | 100 |
| 2022-10-19 | 10.11 | $10.12 | 3352 |
| 2022-10-18 | 10.10 | $10.11 | 2 |
| 2022-10-17 | 10.10 | $10.11 | 101 |
| 2022-10-14 | 10.09 | $10.11 | 125 |
| 2022-10-13 | 10.08 | $10.09 | 1204 |
| 2022-10-12 | 10.08 | $10.08 | — |
| 2022-10-11 | 10.08 | $10.08 | — |
| 2022-10-10 | 10.08 | $10.08 | 3 |
| 2022-10-07 | 10.08 | $10.08 | 132 |
| 2022-10-06 | 10.08 | $10.08 | 16 |
| 2022-10-05 | 10.08 | $10.08 | 15 |
| 2022-10-04 | 10.08 | $10.08 | — |
| 2022-10-03 | 10.08 | $10.08 | 6 |
| 2022-09-30 | 10.08 | $10.08 | — |
| 2022-09-29 | 10.08 | $10.08 | — |
| 2022-09-28 | 10.08 | $10.08 | 4650 |
| 2022-09-27 | 10.08 | $10.08 | 557411 |
| 2022-09-26 | 10.08 | $10.08 | 114 |
| 2022-09-23 | 10.08 | $10.07 | — |
| 2022-09-22 | 10.08 | $10.07 | — |
| 2022-09-21 | 10.08 | $10.07 | 1100 |
| 2022-09-20 | 10.08 | $10.09 | 1 |
| 2022-09-19 | 10.08 | $10.09 | 1441 |
| 2022-09-16 | 10.07 | $10.07 | 9100 |
| 2022-09-15 | 10.07 | $10.06 | 12232 |
| 2022-09-14 | 10.07 | $10.07 | — |
| 2022-09-13 | 10.07 | $10.07 | — |
| 2022-09-12 | 10.06 | $10.07 | — |
| 2022-09-09 | 10.06 | $10.07 | — |
| 2022-09-08 | 10.05 | $10.07 | — |
| 2022-09-07 | 10.04 | $10.07 | 200 |
| 2022-09-06 | 10.03 | $10.03 | — |
| 2022-09-02 | 10.04 | $10.03 | — |
| 2022-09-01 | 10.04 | $10.03 | 1 |
| 2022-08-31 | 10.04 | $10.03 | — |
| 2022-08-30 | 10.04 | $10.03 | 265926 |
| 2022-08-29 | 10.05 | $10.04 | 2 |
| 2022-08-26 | 10.05 | $10.04 | 2 |
| 2022-08-25 | 10.05 | $10.04 | — |
| 2022-08-24 | 10.05 | $10.04 | — |
| 2022-08-23 | 10.05 | $10.04 | 2 |
| 2022-08-22 | 10.05 | $10.04 | 203 |
| 2022-08-19 | 10.05 | $10.04 | — |
| 2022-08-18 | 10.05 | $10.04 | — |
| 2022-08-17 | 10.05 | $10.04 | 2 |
| 2022-08-16 | 10.05 | $10.04 | 300 |
| 2022-08-15 | 10.05 | $10.04 | 101 |
| 2022-08-12 | 10.05 | $10.04 | 300 |
| 2022-08-11 | 10.04 | $10.04 | 20200 |
| 2022-08-10 | 10.04 | $10.04 | 22901 |
| 2022-08-09 | 10.04 | $10.03 | 14603 |
| 2022-08-08 | 10.04 | $10.03 | 3174 |
| 2022-08-05 | 10.04 | $10.04 | 187 |
| 2022-08-04 | 10.03 | $10.03 | 689 |
| 2022-08-03 | 10.03 | $10.02 | 1000 |
| 2022-08-02 | 10.02 | $10.04 | — |
| 2022-08-01 | 10.01 | $10.04 | 414 |
| 2022-07-29 | 10.00 | $10.01 | 5038 |
| 2022-07-28 | 10.00 | $10.01 | 5 |
| 2022-07-27 | 9.99 | $10.01 | 5 |
| 2022-07-26 | 9.99 | $10.01 | 2471 |
| 2022-07-25 | 9.98 | $9.97 | 6 |
| 2022-07-22 | 9.98 | $9.97 | — |
| 2022-07-21 | 9.98 | $9.97 | 405 |
| 2022-07-20 | 9.99 | $9.98 | — |
| 2022-07-19 | 9.98 | $9.98 | 5 |
| 2022-07-18 | 9.98 | $9.98 | — |
| 2022-07-15 | 9.98 | $9.98 | — |
| 2022-07-14 | 9.98 | $9.98 | — |
| 2022-07-13 | 9.98 | $9.98 | — |
| 2022-07-12 | 9.98 | $9.98 | — |
| 2022-07-11 | 9.98 | $9.98 | 10 |
| 2022-07-08 | 9.98 | $9.98 | 633 |
| 2022-07-07 | 9.97 | $9.98 | 30 |
| 2022-07-06 | 9.97 | $9.98 | 30357 |
| 2022-07-05 | 9.97 | $9.98 | 371 |
| 2022-07-01 | 9.96 | $9.96 | 140 |
| 2022-06-30 | 9.96 | $9.98 | 286 |
| 2022-06-29 | 9.95 | $9.95 | — |
| 2022-06-28 | 9.95 | $9.95 | — |
| 2022-06-27 | 9.95 | $9.95 | 349813 |
| 2022-06-24 | 9.96 | $9.95 | — |
| 2022-06-23 | 9.96 | $9.95 | 2 |
| 2022-06-22 | 9.96 | $9.95 | 15 |
| 2022-06-21 | 9.96 | $9.95 | 100502 |
| 2022-06-17 | 9.96 | $9.96 | 5 |
| 2022-06-16 | 9.96 | $9.96 | 201 |
| 2022-06-15 | 9.96 | $9.97 | 3 |
| 2022-06-14 | 9.96 | $9.97 | — |
| 2022-06-13 | 9.95 | $9.97 | 8813 |
| 2022-06-10 | 9.95 | $9.98 | 215 |
| 2022-06-09 | 9.93 | $9.96 | 227 |
| 2022-06-08 | 9.93 | $9.94 | 4 |
| 2022-06-07 | 9.93 | $9.94 | 14833 |
| 2022-06-06 | 9.92 | $9.94 | 74 |
| 2022-06-03 | 9.92 | $9.94 | 10600 |
| 2022-06-02 | 9.92 | $9.93 | 2 |
| 2022-06-01 | 9.92 | $9.93 | 28400 |
| 2022-05-31 | 9.92 | $9.93 | 10 |
| 2022-05-27 | 9.92 | $9.93 | 104 |
| 2022-05-26 | 9.93 | $9.93 | 2 |
| 2022-05-25 | 9.93 | $9.93 | — |
| 2022-05-24 | 9.94 | $9.93 | — |
| 2022-05-23 | 9.94 | $9.93 | 1503 |
| 2022-05-20 | 9.95 | $9.93 | 307 |
| 2022-05-19 | 9.96 | $9.93 | 511 |
| 2022-05-18 | 9.97 | $9.94 | 50 |
| 2022-05-17 | 9.98 | $9.94 | 201 |
| 2022-05-16 | 9.99 | $9.98 | 2010 |
| 2022-05-13 | 9.99 | $10.01 | 200 |
| 2022-05-12 | 9.99 | $10.04 | 2795 |
| 2022-05-11 | 9.97 | $9.95 | 2001 |
| 2022-05-10 | 9.98 | $9.95 | 5001 |
| 2022-05-09 | 9.98 | $9.98 | 80 |
| 2022-05-06 | 9.99 | $9.98 | 40 |
| 2022-05-05 | 9.99 | $9.98 | — |
| 2022-05-04 | 9.99 | $9.98 | 227 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
65.32
2025-07-14
Close Price
$12.33
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
47.30
Average
66.44
Maximum
96.15
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-07-14 | 65.32 | $12.33 | — |
| 2025-07-11 | 65.32 | $12.33 | — |
| 2025-07-10 | 65.32 | $12.33 | — |
| 2025-07-09 | 65.32 | $12.33 | — |
| 2025-07-08 | 65.32 | $12.33 | — |
| 2025-07-07 | 65.32 | $12.33 | — |
| 2025-07-03 | 65.32 | $12.33 | — |
| 2025-07-02 | 65.32 | $12.33 | — |
| 2025-07-01 | 65.32 | $12.33 | 200 |
| 2025-06-30 | 65.32 | $12.33 | — |
| 2025-06-27 | 65.32 | $12.33 | — |
| 2025-06-26 | 65.32 | $12.33 | — |
| 2025-06-25 | 65.32 | $12.33 | — |
| 2025-06-24 | 65.32 | $12.33 | — |
| 2025-06-23 | 65.32 | $12.33 | 105 |
| 2025-06-20 | 72.41 | $12.41 | — |
| 2025-06-18 | 72.41 | $12.41 | — |
| 2025-06-17 | 72.41 | $12.41 | — |
| 2025-06-16 | 72.41 | $12.41 | — |
| 2025-06-13 | 72.41 | $12.41 | — |
| 2025-06-12 | 72.41 | $12.41 | — |
| 2025-03-10 | 56.94 | $12.05 | 655 |
| 2025-03-07 | 53.49 | $12.00 | — |
| 2025-03-06 | 53.49 | $12.00 | — |
| 2025-03-05 | 53.49 | $12.00 | — |
| 2025-03-04 | 53.49 | $12.00 | 4585 |
| 2025-03-03 | 57.22 | $12.05 | — |
| 2025-02-28 | 57.22 | $12.05 | 1961 |
| 2025-02-27 | 48.86 | $11.92 | 1354 |
| 2025-02-26 | 48.86 | $11.92 | — |
| 2025-02-25 | 48.86 | $11.92 | — |
| 2025-02-24 | 48.86 | $11.92 | 685 |
| 2025-02-21 | 58.11 | $12.05 | 109 |
| 2025-02-20 | 48.05 | $11.91 | — |
| 2025-02-19 | 48.05 | $11.91 | — |
| 2025-02-18 | 48.05 | $11.91 | — |
| 2025-02-14 | 48.05 | $11.91 | 278 |
| 2025-02-13 | 50.90 | $11.95 | — |
| 2025-02-12 | 50.90 | $11.95 | 4449 |
| 2025-02-11 | 62.59 | $12.09 | 8387 |
| 2025-02-10 | 57.26 | $12.01 | 8400 |
| 2025-02-07 | 59.27 | $12.03 | 2033 |
| 2025-02-06 | 68.37 | $12.11 | 2533 |
| 2025-02-05 | 61.31 | $12.01 | 2211 |
| 2025-02-04 | 64.03 | $12.03 | 3600 |
| 2025-02-03 | 60.73 | $11.99 | 2900 |
| 2025-01-31 | 57.98 | $11.96 | 5900 |
| 2025-01-30 | 70.47 | $12.04 | 444 |
| 2025-01-29 | 68.88 | $12.02 | 2800 |
| 2025-01-28 | 83.94 | $12.09 | 152100 |
| 2025-01-27 | 67.59 | $11.92 | 1691 |
| 2025-01-24 | 63.43 | $11.90 | — |
| 2025-01-23 | 63.43 | $11.90 | — |
| 2025-01-22 | 63.43 | $11.90 | 8100 |
| 2025-01-21 | 56.21 | $11.87 | 300 |
| 2025-01-17 | 56.21 | $11.87 | 214 |
| 2025-01-16 | 79.99 | $11.92 | 138011 |
| 2025-01-15 | 78.24 | $11.91 | 79100 |
| 2025-01-14 | 78.24 | $11.91 | 713 |
| 2025-01-13 | 78.24 | $11.91 | 800 |
| 2025-01-10 | 76.48 | $11.90 | — |
| 2025-01-08 | 76.48 | $11.90 | 526 |
| 2025-01-07 | 76.48 | $11.90 | 647 |
| 2025-01-06 | 76.48 | $11.90 | — |
| 2025-01-03 | 76.48 | $11.90 | 10828 |
| 2025-01-02 | 73.10 | $11.88 | 227800 |
| 2024-12-31 | 73.10 | $11.88 | 1400 |
| 2024-12-30 | 83.97 | $11.90 | 422 |
| 2024-12-27 | 82.75 | $11.89 | 2429 |
| 2024-12-26 | 77.98 | $11.86 | — |
| 2024-12-24 | 77.98 | $11.86 | 19500 |
| 2024-12-23 | 77.98 | $11.86 | 300 |
| 2024-12-20 | 77.98 | $11.86 | — |
| 2024-12-19 | 77.98 | $11.86 | 300 |
| 2024-12-18 | 74.33 | $11.84 | 228 |
| 2024-12-17 | 72.13 | $11.83 | — |
| 2024-12-16 | 72.13 | $11.83 | — |
| 2024-12-13 | 72.13 | $11.83 | — |
| 2024-12-12 | 72.13 | $11.83 | 1100 |
| 2024-12-11 | 70.03 | $11.82 | 4100 |
| 2024-12-10 | 70.03 | $11.82 | 6013 |
| 2024-12-09 | 67.86 | $11.81 | — |
| 2024-12-06 | 67.86 | $11.81 | 2034 |
| 2024-12-05 | 63.01 | $11.79 | — |
| 2024-12-04 | 63.01 | $11.79 | — |
| 2024-12-03 | 63.01 | $11.79 | — |
| 2024-12-02 | 63.01 | $11.79 | 744 |
| 2024-11-29 | 71.84 | $11.81 | — |
| 2024-11-27 | 71.84 | $11.81 | 446 |
| 2024-11-26 | 69.93 | $11.80 | 400 |
| 2024-11-25 | 59.56 | $11.76 | — |
| 2024-11-22 | 59.56 | $11.76 | — |
| 2024-11-21 | 59.56 | $11.76 | — |
| 2024-11-20 | 59.56 | $11.76 | 420 |
| 2024-11-19 | 56.50 | $11.75 | — |
| 2024-11-18 | 56.50 | $11.75 | 1423 |
| 2024-11-15 | 56.50 | $11.75 | — |
| 2024-11-14 | 56.50 | $11.75 | — |
| 2024-11-13 | 56.50 | $11.75 | — |
| 2024-11-12 | 56.50 | $11.75 | 401 |
| 2024-11-11 | 56.50 | $11.75 | 1700 |
| 2024-11-08 | 63.17 | $11.77 | — |
| 2024-11-07 | 63.17 | $11.77 | — |
| 2024-11-06 | 63.17 | $11.77 | 345 |
| 2024-11-05 | 59.03 | $11.75 | — |
| 2024-11-04 | 59.03 | $11.75 | — |
| 2024-11-01 | 59.03 | $11.75 | 11802 |
| 2024-10-31 | 65.33 | $11.77 | — |
| 2024-10-30 | 65.33 | $11.77 | 800 |
| 2024-10-29 | 61.63 | $11.75 | 29835 |
| 2024-10-28 | 72.68 | $11.78 | — |
| 2024-10-25 | 72.68 | $11.78 | 3600 |
| 2024-10-24 | 76.83 | $11.79 | 123 |
| 2024-10-23 | 75.50 | $11.78 | — |
| 2024-10-22 | 75.50 | $11.78 | — |
| 2024-10-21 | 75.50 | $11.78 | — |
| 2024-10-18 | 75.50 | $11.78 | 900 |
| 2024-10-17 | 75.50 | $11.78 | 400 |
| 2024-10-16 | 74.37 | $11.77 | — |
| 2024-10-15 | 74.37 | $11.77 | — |
| 2024-10-14 | 74.37 | $11.77 | 231 |
| 2024-10-11 | 69.52 | $11.73 | 3800 |
| 2024-10-10 | 66.51 | $11.71 | 30600 |
| 2024-10-09 | 66.51 | $11.71 | 20500 |
| 2024-10-08 | 64.95 | $11.70 | 1303 |
| 2024-10-07 | 64.95 | $11.70 | 1300 |
| 2024-10-04 | 64.95 | $11.70 | 29237 |
| 2024-10-03 | 63.49 | $11.69 | 174947 |
| 2024-10-02 | 61.99 | $11.68 | 1200 |
| 2024-10-01 | 60.44 | $11.67 | 100 |
| 2024-09-30 | 60.44 | $11.67 | 200 |
| 2024-09-27 | 62.74 | $11.68 | 3300 |
| 2024-09-26 | 61.34 | $11.67 | 3441 |
| 2024-09-25 | 61.34 | $11.67 | 3400 |
| 2024-09-24 | 61.34 | $11.67 | 400 |
| 2024-09-23 | 57.20 | $11.64 | 359817 |
| 2024-09-20 | 59.21 | $11.65 | 300 |
| 2024-09-19 | 59.21 | $11.65 | 1912 |
| 2024-09-18 | 59.21 | $11.65 | 813 |
| 2024-09-17 | 57.95 | $11.64 | 1013 |
| 2024-09-16 | 55.31 | $11.62 | 300 |
| 2024-09-13 | 53.94 | $11.61 | 300 |
| 2024-09-12 | 53.94 | $11.61 | — |
| 2024-09-11 | 53.94 | $11.61 | 324 |
| 2024-09-10 | 53.94 | $11.61 | 203 |
| 2024-09-09 | 53.94 | $11.61 | 500 |
| 2024-09-06 | 58.08 | $11.64 | 51733 |
| 2024-09-05 | 55.94 | $11.62 | — |
| 2024-09-04 | 55.94 | $11.62 | 202 |
| 2024-09-03 | 57.26 | $11.63 | — |
| 2024-08-30 | 57.26 | $11.63 | — |
| 2024-08-29 | 57.26 | $11.63 | 532 |
| 2024-08-28 | 53.50 | $11.59 | 36 |
| 2024-08-27 | 53.50 | $11.59 | 237 |
| 2024-08-26 | 55.71 | $11.61 | 600 |
| 2024-08-23 | 55.71 | $11.61 | 300 |
| 2024-08-22 | 47.95 | $11.53 | 231 |
| 2024-08-21 | 60.54 | $11.63 | 13400 |
| 2024-08-20 | 60.54 | $11.63 | 500 |
| 2024-08-19 | 59.59 | $11.62 | 4247 |
| 2024-08-16 | 53.09 | $11.56 | 2230 |
| 2024-08-15 | 59.11 | $11.60 | — |
| 2024-08-14 | 59.11 | $11.60 | 137 |
| 2024-08-13 | 54.45 | $11.56 | 334 |
| 2024-08-12 | 54.45 | $11.56 | 2445 |
| 2024-08-09 | 60.69 | $11.60 | 58824 |
| 2024-08-08 | 58.43 | $11.58 | — |
| 2024-08-07 | 58.43 | $11.58 | 200 |
| 2024-08-06 | 59.98 | $11.59 | 300 |
| 2024-08-05 | 59.98 | $11.59 | 77200 |
| 2024-08-02 | 47.30 | $11.49 | — |
| 2024-08-01 | 47.30 | $11.49 | 4246 |
| 2024-07-31 | 55.20 | $11.54 | 3221 |
| 2024-07-30 | 63.21 | $11.58 | 314 |
| 2024-07-29 | 67.90 | $11.60 | — |
| 2024-07-26 | 67.90 | $11.60 | — |
| 2024-07-25 | 67.90 | $11.60 | 300 |
| 2024-07-24 | 66.84 | $11.59 | 4013 |
| 2024-07-23 | 62.12 | $11.55 | 1200 |
| 2024-07-22 | 69.14 | $11.58 | 389 |
| 2024-07-19 | 69.14 | $11.58 | 6842 |
| 2024-07-18 | 68.05 | $11.57 | 169 |
| 2024-07-17 | 68.05 | $11.57 | 5708 |
| 2024-07-16 | 67.00 | $11.56 | 752 |
| 2024-07-15 | 57.80 | $11.49 | 150548 |
| 2024-07-12 | 68.11 | $11.53 | 82285 |
| 2024-07-11 | 59.55 | $11.48 | 426712 |
| 2024-07-08 | 62.75 | $11.49 | 4132 |
| 2024-07-05 | 62.75 | $11.49 | 7078 |
| 2024-07-03 | 58.74 | $11.47 | 760 |
| 2024-07-02 | 65.43 | $11.49 | 333 |
| 2024-07-01 | 69.17 | $11.50 | 713 |
| 2024-06-28 | 65.41 | $11.48 | 534 |
| 2024-06-27 | 69.43 | $11.49 | 1690 |
| 2024-06-26 | 65.39 | $11.47 | 149 |
| 2024-06-25 | 65.39 | $11.47 | 372 |
| 2024-06-24 | 65.39 | $11.47 | 138 |
| 2024-06-21 | 73.74 | $11.49 | 2928 |
| 2024-06-20 | 72.04 | $11.48 | 955 |
| 2024-06-18 | 70.22 | $11.47 | 454 |
| 2024-06-17 | 68.25 | $11.46 | 193 |
| 2024-06-14 | 68.25 | $11.46 | 300209 |
| 2024-06-13 | 66.23 | $11.45 | 195386 |
| 2024-06-12 | 66.23 | $11.45 | 6296 |
| 2024-06-11 | 64.17 | $11.44 | 158 |
| 2024-06-10 | 64.17 | $11.44 | 195 |
| 2024-06-07 | 64.17 | $11.44 | 171 |
| 2024-06-06 | 62.20 | $11.43 | 95603 |
| 2024-06-05 | 65.63 | $11.44 | 384 |
| 2024-06-04 | 65.63 | $11.44 | 544 |
| 2024-06-03 | 65.63 | $11.44 | 547 |
| 2024-05-31 | 63.93 | $11.43 | 636 |
| 2024-05-30 | 63.93 | $11.43 | 583 |
| 2024-05-29 | 63.93 | $11.43 | 243 |
| 2024-05-28 | 63.93 | $11.43 | 539 |
| 2024-05-21 | 63.93 | $11.43 | 465949 |
| 2024-05-20 | 62.48 | $11.42 | 50565 |
| 2024-05-15 | 61.00 | $11.41 | 1262 |
| 2024-05-14 | 63.38 | $11.42 | 1046 |
| 2024-05-13 | 60.45 | $11.40 | 476 |
| 2024-05-10 | 58.89 | $11.39 | 8006 |
| 2024-05-09 | 66.35 | $11.42 | 70 |
| 2024-05-07 | 66.35 | $11.42 | 50109 |
| 2024-05-06 | 66.35 | $11.42 | 50421 |
| 2024-05-03 | 63.73 | $11.40 | 100017 |
| 2024-05-01 | 62.33 | $11.39 | 200271 |
| 2024-04-29 | 62.33 | $11.39 | 450318 |
| 2024-04-25 | 62.33 | $11.39 | 742082 |
| 2024-04-23 | 62.33 | $11.39 | 150102 |
| 2024-04-19 | 59.81 | $11.37 | 4010 |
| 2024-04-18 | 63.87 | $11.39 | 4490 |
| 2024-04-15 | 56.93 | $11.34 | 41352 |
| 2024-04-12 | 56.93 | $11.34 | 3404 |
| 2024-04-11 | 61.17 | $11.36 | 154370 |
| 2024-04-10 | 59.75 | $11.35 | 959 |
| 2024-04-09 | 59.75 | $11.35 | 23440 |
| 2024-04-08 | 53.59 | $11.31 | 607 |
| 2024-04-05 | 60.14 | $11.34 | 19212 |
| 2024-04-04 | 52.84 | $11.30 | 1558 |
| 2024-04-03 | 67.53 | $11.35 | 1109 |
| 2024-04-02 | 61.42 | $11.32 | 22979 |
| 2024-03-28 | 69.73 | $11.34 | 231 |
| 2024-03-26 | 65.26 | $11.32 | 711 |
| 2024-03-20 | 65.26 | $11.32 | 7678 |
| 2024-03-19 | 65.26 | $11.32 | 44357 |
| 2024-03-18 | 65.26 | $11.32 | 236 |
| 2024-03-15 | 63.04 | $11.31 | 24031 |
| 2024-03-14 | 60.65 | $11.30 | 41900 |
| 2024-03-13 | 58.08 | $11.29 | 14077 |
| 2024-03-12 | 61.93 | $11.30 | 68836 |
| 2024-03-11 | 66.09 | $11.31 | 243 |
| 2024-03-08 | 63.78 | $11.30 | 364 |
| 2024-03-07 | 63.78 | $11.30 | 882 |
| 2024-03-06 | 61.40 | $11.29 | 151554 |
| 2024-03-05 | 65.48 | $11.30 | 902 |
| 2024-03-04 | 65.48 | $11.30 | 1090 |
| 2024-03-01 | 65.48 | $11.30 | 852 |
| 2024-02-29 | 65.48 | $11.30 | 1411 |
| 2024-02-27 | 63.51 | $11.29 | 498 |
| 2024-02-26 | 59.06 | $11.27 | 300 |
| 2024-02-23 | 59.06 | $11.27 | 100 |
| 2024-02-22 | 59.06 | $11.27 | 667 |
| 2024-02-21 | 59.06 | $11.27 | 3881 |
| 2024-02-20 | 62.14 | $11.28 | 183 |
| 2024-02-16 | 57.97 | $11.26 | 5486 |
| 2024-02-15 | 73.33 | $11.30 | 6890 |
| 2024-02-14 | 71.54 | $11.29 | — |
| 2024-02-13 | 71.54 | $11.29 | 2022 |
| 2024-02-12 | 67.61 | $11.27 | 110 |
| 2024-02-09 | 65.34 | $11.26 | 19652 |
| 2024-02-08 | 65.34 | $11.26 | — |
| 2024-02-07 | 65.34 | $11.26 | 1313 |
| 2024-02-06 | 65.34 | $11.26 | 40209 |
| 2024-02-05 | 63.24 | $11.25 | 145 |
| 2024-02-02 | 63.24 | $11.25 | 53577 |
| 2024-02-01 | 63.24 | $11.25 | 1100 |
| 2024-01-31 | 63.24 | $11.25 | 426 |
| 2024-01-30 | 66.52 | $11.26 | 200383 |
| 2024-01-29 | 62.86 | $11.24 | 253 |
| 2024-01-26 | 74.47 | $11.27 | 15261 |
| 2024-01-25 | 72.88 | $11.26 | 375011 |
| 2024-01-24 | 71.18 | $11.25 | — |
| 2024-01-23 | 71.18 | $11.25 | — |
| 2024-01-22 | 71.18 | $11.25 | 433 |
| 2024-01-19 | 71.18 | $11.25 | — |
| 2024-01-18 | 71.18 | $11.25 | 750126 |
| 2024-01-17 | 71.18 | $11.25 | — |
| 2024-01-16 | 71.18 | $11.25 | 3326 |
| 2024-01-12 | 69.86 | $11.24 | 13131 |
| 2024-01-11 | 68.49 | $11.23 | 14610 |
| 2024-01-10 | 67.07 | $11.22 | 1249 |
| 2024-01-09 | 73.37 | $11.24 | 7929 |
| 2024-01-08 | 69.25 | $11.21 | 179 |
| 2024-01-05 | 67.67 | $11.20 | — |
| 2024-01-04 | 67.67 | $11.20 | — |
| 2024-01-03 | 67.67 | $11.20 | — |
| 2024-01-02 | 67.67 | $11.20 | 25459 |
| 2023-12-29 | 66.26 | $11.19 | — |
| 2023-12-28 | 66.26 | $11.19 | — |
| 2023-12-27 | 66.26 | $11.19 | 202 |
| 2023-12-26 | 58.48 | $11.14 | 272 |
| 2023-12-22 | 61.16 | $11.15 | 5051 |
| 2023-12-21 | 82.78 | $11.21 | 604 |
| 2023-12-20 | 93.22 | $11.23 | 159353 |
| 2023-12-19 | 92.78 | $11.22 | 89540 |
| 2023-12-18 | 92.78 | $11.22 | 21932 |
| 2023-12-15 | 92.78 | $11.22 | 167 |
| 2023-12-14 | 88.32 | $11.15 | 204 |
| 2023-12-13 | 87.25 | $11.14 | 151 |
| 2023-12-12 | 84.56 | $11.12 | — |
| 2023-12-11 | 84.56 | $11.12 | — |
| 2023-12-08 | 84.56 | $11.12 | 659 |
| 2023-12-07 | 81.14 | $11.10 | 598 |
| 2023-12-06 | 81.14 | $11.10 | 8650 |
| 2023-12-05 | 81.14 | $11.10 | 79264 |
| 2023-12-04 | 79.17 | $11.09 | — |
| 2023-12-01 | 79.17 | $11.09 | 259 |
| 2023-11-30 | 77.00 | $11.08 | 104 |
| 2023-11-29 | 74.48 | $11.07 | — |
| 2023-11-28 | 74.48 | $11.07 | 138 |
| 2023-11-27 | 71.67 | $11.06 | 100 |
| 2023-11-24 | 71.67 | $11.06 | 105 |
| 2023-11-22 | 68.54 | $11.05 | — |
| 2023-11-21 | 68.54 | $11.05 | — |
| 2023-11-20 | 68.54 | $11.05 | — |
| 2023-11-17 | 68.54 | $11.05 | 5719 |
| 2023-11-16 | 68.54 | $11.05 | 46344 |
| 2023-11-15 | 68.54 | $11.05 | — |
| 2023-11-14 | 68.54 | $11.05 | 537 |
| 2023-11-13 | 68.54 | $11.05 | — |
| 2023-11-10 | 68.54 | $11.05 | 3849 |
| 2023-11-09 | 68.54 | $11.05 | — |
| 2023-11-08 | 68.54 | $11.05 | 225 |
| 2023-11-07 | 68.54 | $11.05 | — |
| 2023-11-06 | 68.54 | $11.05 | 114 |
| 2023-11-03 | 66.65 | $11.04 | 393838 |
| 2023-11-02 | 64.64 | $11.03 | — |
| 2023-11-01 | 64.64 | $11.03 | 1557 |
| 2023-10-31 | 64.64 | $11.03 | — |
| 2023-10-30 | 64.64 | $11.03 | 51633 |
| 2023-10-27 | 71.70 | $11.05 | 100027 |
| 2023-10-26 | 70.15 | $11.04 | 220319 |
| 2023-10-25 | 68.51 | $11.03 | 159250 |
| 2023-10-24 | 66.78 | $11.02 | 103 |
| 2023-10-23 | 66.78 | $11.02 | — |
| 2023-10-20 | 66.78 | $11.02 | — |
| 2023-10-19 | 66.78 | $11.02 | 124 |
| 2023-10-18 | 66.78 | $11.02 | 5749 |
| 2023-10-17 | 69.75 | $11.03 | 367 |
| 2023-10-16 | 65.36 | $11.00 | — |
| 2023-10-13 | 65.36 | $11.00 | 2582 |
| 2023-10-12 | 65.36 | $11.00 | 760 |
| 2023-10-11 | 65.36 | $11.00 | 3661 |
| 2023-10-10 | 63.95 | $10.99 | 1981 |
| 2023-10-09 | 62.48 | $10.98 | 266 |
| 2023-10-06 | 62.48 | $10.98 | — |
| 2023-10-05 | 62.48 | $10.98 | 666 |
| 2023-10-04 | 62.48 | $10.98 | 3003 |
| 2023-10-03 | 62.48 | $10.98 | 4022 |
| 2023-10-02 | 62.48 | $10.98 | 437 |
| 2023-09-29 | 61.33 | $10.97 | — |
| 2023-09-28 | 61.33 | $10.97 | 4957 |
| 2023-09-27 | 57.83 | $10.94 | — |
| 2023-09-26 | 57.83 | $10.94 | 180 |
| 2023-09-25 | 56.65 | $10.93 | 112 |
| 2023-09-22 | 52.89 | $10.90 | 709 |
| 2023-09-21 | 52.89 | $10.90 | 3765 |
| 2023-09-20 | 62.71 | $10.96 | 127 |
| 2023-09-19 | 60.38 | $10.94 | 624 |
| 2023-09-18 | 55.04 | $10.90 | 5435 |
| 2023-09-15 | 63.12 | $10.94 | 7854 |
| 2023-09-14 | 61.79 | $10.93 | 143 |
| 2023-09-13 | 61.79 | $10.93 | 4451 |
| 2023-09-12 | 57.65 | $10.90 | — |
| 2023-09-11 | 57.65 | $10.90 | 1746 |
| 2023-09-08 | 57.65 | $10.90 | 143 |
| 2023-09-07 | 57.65 | $10.90 | 3432 |
| 2023-09-06 | 55.00 | $10.88 | — |
| 2023-09-05 | 55.00 | $10.88 | 210 |
| 2023-09-01 | 55.00 | $10.88 | 17033 |
| 2023-08-31 | 63.51 | $10.93 | — |
| 2023-08-30 | 63.51 | $10.93 | — |
| 2023-08-29 | 63.51 | $10.93 | 206 |
| 2023-08-28 | 50.32 | $10.83 | 9908 |
| 2023-08-25 | 52.11 | $10.84 | — |
| 2023-08-24 | 52.11 | $10.84 | — |
| 2023-08-23 | 52.11 | $10.84 | 1505 |
| 2023-08-22 | 63.78 | $10.90 | 1910 |
| 2023-08-21 | 71.37 | $10.93 | 200 |
| 2023-08-18 | 71.37 | $10.93 | 88874 |
| 2023-08-17 | 69.16 | $10.91 | — |
| 2023-08-16 | 69.16 | $10.91 | 127 |
| 2023-08-15 | 68.05 | $10.90 | 50069 |
| 2023-08-14 | 66.92 | $10.89 | 367190 |
| 2023-08-11 | 66.92 | $10.89 | 1783 |
| 2023-08-10 | 63.40 | $10.86 | 15795 |
| 2023-08-09 | 54.14 | $10.80 | — |
| 2023-08-08 | 54.14 | $10.80 | — |
| 2023-08-07 | 54.14 | $10.80 | — |
| 2023-08-04 | 54.14 | $10.80 | — |
| 2023-08-03 | 54.14 | $10.80 | 9917 |
| 2023-08-02 | 73.26 | $10.88 | 11374 |
| 2023-08-01 | 70.82 | $10.86 | 3174 |
| 2023-07-31 | 69.49 | $10.85 | 379 |
| 2023-07-28 | 69.49 | $10.85 | 63162 |
| 2023-07-27 | 65.21 | $10.82 | 2048 |
| 2023-07-26 | 65.21 | $10.82 | 700 |
| 2023-07-25 | 65.21 | $10.82 | 404 |
| 2023-07-24 | 60.45 | $10.79 | — |
| 2023-07-21 | 60.45 | $10.79 | — |
| 2023-07-20 | 60.45 | $10.79 | — |
| 2023-07-19 | 60.45 | $10.79 | 587 |
| 2023-07-18 | 68.03 | $10.82 | 100 |
| 2023-07-17 | 68.03 | $10.82 | 2406 |
| 2023-07-14 | 63.95 | $10.79 | 100000 |
| 2023-07-13 | 62.43 | $10.78 | 1.6M |
| 2023-07-12 | 62.43 | $10.78 | 52658 |
| 2023-07-11 | 67.57 | $10.80 | 13101 |
| 2023-07-10 | 83.97 | $10.85 | 1139 |
| 2023-07-07 | 83.97 | $10.85 | 570 |
| 2023-07-06 | 80.56 | $10.81 | 26053 |
| 2023-07-05 | 77.09 | $10.78 | — |
| 2023-07-03 | 77.09 | $10.78 | — |
| 2023-06-30 | 77.09 | $10.78 | — |
| 2023-06-29 | 77.09 | $10.78 | 64644 |
| 2023-06-28 | 85.37 | $10.80 | 212794 |
| 2023-06-27 | 83.71 | $10.78 | 6866 |
| 2023-06-26 | 83.71 | $10.78 | 692 |
| 2023-06-23 | 82.83 | $10.77 | 582797 |
| 2023-06-22 | 78.39 | $10.73 | 13266 |
| 2023-06-21 | 76.98 | $10.72 | 140 |
| 2023-06-20 | 75.46 | $10.71 | 2726 |
| 2023-06-16 | 73.81 | $10.70 | 1209 |
| 2023-06-15 | 72.03 | $10.69 | 13050 |
| 2023-06-14 | 70.10 | $10.68 | 104 |
| 2023-06-13 | 70.10 | $10.68 | — |
| 2023-06-12 | 70.10 | $10.68 | — |
| 2023-06-09 | 70.10 | $10.68 | 54752 |
| 2023-06-08 | 68.31 | $10.67 | 150003 |
| 2023-06-07 | 68.31 | $10.67 | 10385 |
| 2023-06-06 | 72.20 | $10.68 | 72636 |
| 2023-06-05 | 72.20 | $10.68 | 15603 |
| 2023-06-02 | 72.20 | $10.68 | 1401 |
| 2023-06-01 | 70.78 | $10.67 | 495312 |
| 2023-05-31 | 68.47 | $10.66 | — |
| 2023-05-30 | 70.22 | $10.66 | 150201 |
| 2023-05-26 | 68.70 | $10.65 | — |
| 2023-05-25 | 68.70 | $10.65 | — |
| 2023-05-24 | 68.70 | $10.65 | 107949 |
| 2023-05-23 | 71.85 | $10.66 | 537200 |
| 2023-05-22 | 69.17 | $10.64 | 314 |
| 2023-05-19 | 76.06 | $10.66 | 30542 |
| 2023-05-18 | 73.56 | $10.64 | 9922 |
| 2023-05-17 | 73.56 | $10.64 | 114415 |
| 2023-05-16 | 73.56 | $10.64 | 200156 |
| 2023-05-15 | 77.01 | $10.65 | 3914 |
| 2023-05-12 | 75.94 | $10.64 | — |
| 2023-05-11 | 75.94 | $10.64 | 20169 |
| 2023-05-10 | 73.72 | $10.62 | — |
| 2023-05-09 | 73.72 | $10.62 | 167653 |
| 2023-05-08 | 71.34 | $10.60 | — |
| 2023-05-05 | 71.34 | $10.60 | 1014 |
| 2023-05-04 | 67.34 | $10.57 | 714578 |
| 2023-05-03 | 67.34 | $10.57 | 6052 |
| 2023-05-02 | 67.34 | $10.57 | 2.2M |
| 2023-05-01 | 64.50 | $10.55 | — |
| 2023-04-28 | 64.50 | $10.55 | — |
| 2023-04-27 | 64.50 | $10.55 | — |
| 2023-04-26 | 64.50 | $10.55 | 555 |
| 2023-04-25 | 56.87 | $10.50 | — |
| 2023-04-24 | 56.87 | $10.50 | 1243 |
| 2023-04-21 | 56.87 | $10.50 | 184 |
| 2023-04-20 | 56.87 | $10.50 | 193 |
| 2023-04-19 | 63.54 | $10.53 | 138 |
| 2023-04-18 | 58.97 | $10.50 | 130 |
| 2023-04-17 | 73.58 | $10.55 | — |
| 2023-04-14 | 73.58 | $10.55 | — |
| 2023-04-13 | 73.58 | $10.55 | — |
| 2023-04-12 | 73.58 | $10.55 | 2719 |
| 2023-04-11 | 66.91 | $10.50 | 1946 |
| 2023-04-10 | 66.91 | $10.50 | 7416 |
| 2023-04-06 | 81.84 | $10.54 | 394 |
| 2023-04-05 | 71.13 | $10.47 | — |
| 2023-04-04 | 71.13 | $10.47 | — |
| 2023-04-03 | 71.13 | $10.47 | — |
| 2023-03-31 | 71.13 | $10.47 | — |
| 2023-03-30 | 71.13 | $10.47 | 1762 |
| 2023-03-29 | 60.93 | $10.43 | — |
| 2023-03-28 | 60.93 | $10.43 | — |
| 2023-03-27 | 60.93 | $10.43 | — |
| 2023-03-24 | 60.93 | $10.43 | — |
| 2023-03-23 | 60.93 | $10.43 | 513 |
| 2023-03-22 | 58.06 | $10.42 | — |
| 2023-03-21 | 58.06 | $10.42 | — |
| 2023-03-20 | 58.06 | $10.42 | — |
| 2023-03-17 | 58.06 | $10.42 | 710 |
| 2023-03-16 | 76.29 | $10.46 | — |
| 2023-03-15 | 76.29 | $10.46 | 100 |
| 2023-03-14 | 76.29 | $10.46 | — |
| 2023-03-13 | 76.29 | $10.46 | 1219 |
| 2023-03-10 | 76.78 | $10.46 | — |
| 2023-03-09 | 76.64 | $10.46 | 99 |
| 2023-03-08 | 76.64 | $10.46 | 1 |
| 2023-03-07 | 76.64 | $10.46 | 10033 |
| 2023-03-06 | 73.89 | $10.44 | 11 |
| 2023-03-03 | 73.89 | $10.44 | — |
| 2023-03-02 | 73.89 | $10.44 | 75 |
| 2023-03-01 | 73.89 | $10.44 | 68904 |
| 2023-02-28 | 72.57 | $10.43 | 102 |
| 2023-02-27 | 72.57 | $10.43 | 4400 |
| 2023-02-24 | 71.26 | $10.42 | 6669 |
| 2023-02-23 | 71.26 | $10.42 | 508 |
| 2023-02-22 | 77.97 | $10.44 | 102 |
| 2023-02-21 | 77.97 | $10.44 | 3324 |
| 2023-02-17 | 75.93 | $10.42 | 12305 |
| 2023-02-16 | 73.59 | $10.40 | 4806 |
| 2023-02-15 | 67.64 | $10.36 | 35509 |
| 2023-02-14 | 58.82 | $10.32 | — |
| 2023-02-13 | 58.82 | $10.32 | — |
| 2023-02-10 | 58.82 | $10.32 | — |
| 2023-02-09 | 58.82 | $10.32 | 24285 |
| 2023-02-08 | 62.28 | $10.33 | — |
| 2023-02-07 | 62.28 | $10.33 | — |
| 2023-02-06 | 62.28 | $10.33 | 7 |
| 2023-02-03 | 62.28 | $10.33 | 25946 |
| 2023-02-02 | 58.40 | $10.31 | — |
| 2023-02-01 | 58.40 | $10.31 | 1 |
| 2023-01-31 | 58.30 | $10.31 | 17006 |
| 2023-01-30 | 67.48 | $10.34 | 2712 |
| 2023-01-27 | 65.77 | $10.33 | 8 |
| 2023-01-26 | 65.77 | $10.33 | 6132 |
| 2023-01-25 | 60.10 | $10.30 | — |
| 2023-01-24 | 60.10 | $10.30 | 520678 |
| 2023-01-23 | 70.67 | $10.33 | 9785 |
| 2023-01-20 | 67.00 | $10.31 | 59865 |
| 2023-01-19 | 71.24 | $10.32 | 30 |
| 2023-01-18 | 71.24 | $10.32 | 14270 |
| 2023-01-17 | 67.53 | $10.30 | 603 |
| 2023-01-13 | 73.76 | $10.31 | — |
| 2023-01-12 | 73.11 | $10.31 | 109 |
| 2023-01-11 | 77.93 | $10.32 | 3601 |
| 2023-01-10 | 76.46 | $10.31 | 5101 |
| 2023-01-09 | 73.03 | $10.29 | 9944 |
| 2023-01-06 | 71.03 | $10.28 | 300 |
| 2023-01-05 | 76.42 | $10.29 | 6578 |
| 2023-01-04 | 72.45 | $10.27 | 3 |
| 2023-01-03 | 72.45 | $10.27 | 704 |
| 2022-12-30 | 78.41 | $10.28 | 111 |
| 2022-12-29 | 76.58 | $10.27 | — |
| 2022-12-28 | 76.58 | $10.27 | 1 |
| 2022-12-27 | 76.58 | $10.27 | 856 |
| 2022-12-23 | 63.21 | $10.22 | 1302 |
| 2022-12-22 | 70.90 | $10.23 | 2 |
| 2022-12-21 | 70.90 | $10.23 | 58 |
| 2022-12-20 | 70.90 | $10.23 | 8220 |
| 2022-12-19 | 79.16 | $10.24 | 250 |
| 2022-12-16 | 76.56 | $10.23 | 50 |
| 2022-12-15 | 76.56 | $10.23 | 5510 |
| 2022-12-14 | 86.25 | $10.24 | — |
| 2022-12-13 | 86.25 | $10.24 | — |
| 2022-12-12 | 86.25 | $10.24 | 42 |
| 2022-12-09 | 86.25 | $10.24 | 252 |
| 2022-12-08 | 96.15 | $10.25 | 11 |
| 2022-12-07 | 96.15 | $10.25 | 7291 |
| 2022-12-06 | 93.42 | $10.21 | — |
| 2022-12-05 | 93.42 | $10.21 | 2 |
| 2022-12-02 | 93.42 | $10.21 | 80 |
| 2022-12-01 | 93.42 | $10.21 | 7409 |
| 2022-11-30 | 92.32 | $10.20 | 4514 |
| 2022-11-29 | 92.32 | $10.20 | 6095 |
| 2022-11-28 | 88.96 | $10.18 | — |
| 2022-11-25 | 88.96 | $10.18 | — |
| 2022-11-23 | 88.96 | $10.18 | — |
| 2022-11-22 | 88.96 | $10.18 | — |
| 2022-11-21 | 88.96 | $10.18 | 5000 |
| 2022-11-18 | 88.96 | $10.18 | 5406 |
| 2022-11-17 | 88.96 | $10.18 | 1301 |
| 2022-11-16 | 88.96 | $10.18 | 1 |
| 2022-11-15 | 88.96 | $10.18 | 31 |
| 2022-11-14 | 88.96 | $10.18 | 10452 |
| 2022-11-11 | 87.30 | $10.17 | 30785 |
| 2022-11-10 | 87.30 | $10.17 | 5000 |
| 2022-11-09 | 85.30 | $10.16 | — |
| 2022-11-08 | 85.30 | $10.16 | — |
| 2022-11-07 | 85.30 | $10.16 | 8 |
| 2022-11-04 | 85.30 | $10.16 | 5602 |
| 2022-11-03 | 85.30 | $10.16 | 5694 |
| 2022-11-02 | 84.84 | $10.16 | 10 |
| 2022-11-01 | 87.44 | $10.16 | 102 |
| 2022-10-31 | 85.78 | $10.15 | — |
| 2022-10-28 | 85.78 | $10.15 | 5100 |
| 2022-10-27 | 85.78 | $10.15 | 752 |
| 2022-10-26 | 85.78 | $10.15 | 605 |
| 2022-10-25 | 81.89 | $10.13 | 6 |
| 2022-10-24 | 81.89 | $10.13 | — |
| 2022-10-21 | 81.89 | $10.13 | 2445 |
| 2022-10-20 | 81.89 | $10.13 | 100 |
| 2022-10-19 | 79.61 | $10.12 | 3352 |
| 2022-10-18 | 76.84 | $10.11 | 2 |
| 2022-10-17 | 76.84 | $10.11 | 101 |
| 2022-10-14 | 76.84 | $10.11 | 125 |
| 2022-10-13 | 69.82 | $10.09 | 1204 |
| 2022-10-12 | 64.75 | $10.08 | — |
| 2022-10-11 | 64.75 | $10.08 | — |
| 2022-10-10 | 64.75 | $10.08 | 3 |
| 2022-10-07 | 64.75 | $10.08 | 132 |
| 2022-10-06 | 64.75 | $10.08 | 16 |
| 2022-10-05 | 64.75 | $10.08 | 15 |
| 2022-10-04 | 64.75 | $10.08 | — |
| 2022-10-03 | 64.75 | $10.08 | 6 |
| 2022-09-30 | 64.75 | $10.08 | — |
| 2022-09-29 | 64.75 | $10.08 | — |
| 2022-09-28 | 64.75 | $10.08 | 4650 |
| 2022-09-27 | 64.75 | $10.08 | 557411 |
| 2022-09-26 | 64.75 | $10.08 | 114 |
| 2022-09-23 | 61.42 | $10.07 | — |
| 2022-09-22 | 61.42 | $10.07 | — |
| 2022-09-21 | 61.42 | $10.07 | 1100 |
| 2022-09-20 | 73.29 | $10.09 | 1 |
| 2022-09-19 | 73.29 | $10.09 | 1441 |
| 2022-09-16 | 67.65 | $10.07 | 9100 |
| 2022-09-15 | 64.04 | $10.06 | 12232 |
| 2022-09-14 | 74.74 | $10.07 | — |
| 2022-09-13 | 74.74 | $10.07 | — |
| 2022-09-12 | 74.74 | $10.07 | — |
| 2022-09-09 | 74.74 | $10.07 | — |
| 2022-09-08 | 74.74 | $10.07 | — |
| 2022-09-07 | 73.86 | $10.07 | 200 |
| 2022-09-06 | 58.08 | $10.03 | — |
| 2022-09-02 | 58.08 | $10.03 | — |
| 2022-09-01 | 58.08 | $10.03 | 1 |
| 2022-08-31 | 58.08 | $10.03 | — |
| 2022-08-30 | 58.08 | $10.03 | 265926 |
| 2022-08-29 | 65.76 | $10.04 | 2 |
| 2022-08-26 | 65.76 | $10.04 | 2 |
| 2022-08-25 | 65.76 | $10.04 | — |
| 2022-08-24 | 65.76 | $10.04 | — |
| 2022-08-23 | 65.76 | $10.04 | 2 |
| 2022-08-22 | 65.76 | $10.04 | 203 |
| 2022-08-19 | 65.76 | $10.04 | — |
| 2022-08-18 | 65.76 | $10.04 | — |
| 2022-08-17 | 65.76 | $10.04 | 2 |
| 2022-08-16 | 65.76 | $10.04 | 300 |
| 2022-08-15 | 65.76 | $10.04 | 101 |
| 2022-08-12 | 65.76 | $10.04 | 300 |
| 2022-08-11 | 65.76 | $10.04 | 20200 |
| 2022-08-10 | 65.76 | $10.04 | 22901 |
| 2022-08-09 | 63.40 | $10.03 | 14603 |
| 2022-08-08 | 63.40 | $10.03 | 3174 |
| 2022-08-05 | 67.60 | $10.04 | 187 |
| 2022-08-04 | 65.42 | $10.03 | 689 |
| 2022-08-03 | 63.06 | $10.02 | 1000 |
| 2022-08-02 | 72.46 | $10.04 | — |
| 2022-08-01 | 72.46 | $10.04 | 414 |
| 2022-07-29 | 65.50 | $10.01 | 5038 |
| 2022-07-28 | 64.06 | $10.01 | 5 |
| 2022-07-27 | 64.06 | $10.01 | 5 |
| 2022-07-26 | 66.57 | $10.01 | 2471 |
| 2022-07-25 | 52.44 | $9.97 | 6 |
| 2022-07-22 | 52.44 | $9.97 | — |
| 2022-07-21 | 52.44 | $9.97 | 405 |
| 2022-07-20 | 57.67 | $9.98 | — |
| 2022-07-19 | 57.67 | $9.98 | 5 |
| 2022-07-18 | 57.67 | $9.98 | — |
| 2022-07-15 | 57.67 | $9.98 | — |
| 2022-07-14 | 57.67 | $9.98 | — |
| 2022-07-13 | 57.67 | $9.98 | — |
| 2022-07-12 | 57.67 | $9.98 | — |
| 2022-07-11 | 57.67 | $9.98 | 10 |
| 2022-07-08 | 57.67 | $9.98 | 633 |
| 2022-07-07 | 57.67 | $9.98 | 30 |
| 2022-07-06 | 57.67 | $9.98 | 30357 |
| 2022-07-05 | 57.67 | $9.98 | 371 |
| 2022-07-01 | 52.56 | $9.96 | 140 |
| 2022-06-30 | 59.36 | $9.98 | 286 |
| 2022-06-29 | 50.18 | $9.95 | — |
| 2022-06-28 | 50.18 | $9.95 | — |
| 2022-06-27 | 50.18 | $9.95 | 349813 |
| 2022-06-24 | 50.31 | $9.95 | — |
| 2022-06-23 | 50.31 | $9.95 | 2 |
| 2022-06-22 | 50.31 | $9.95 | 15 |
| 2022-06-21 | 50.20 | $9.95 | 100502 |
| 2022-06-17 | 53.03 | $9.96 | 5 |
| 2022-06-16 | 53.00 | $9.96 | 201 |
| 2022-06-15 | 55.82 | $9.97 | 3 |
| 2022-06-14 | 55.82 | $9.97 | — |
| 2022-06-13 | 55.82 | $9.97 | 8813 |
| 2022-06-10 | 58.48 | $9.98 | 215 |
| 2022-06-09 | 54.34 | $9.96 | 227 |
| 2022-06-08 | 49.57 | $9.94 | 4 |
| 2022-06-07 | 49.57 | $9.94 | 14833 |
| 2022-06-06 | 49.57 | $9.94 | 74 |
| 2022-06-03 | 49.57 | $9.94 | 10600 |
| 2022-06-02 | 47.35 | $9.93 | 2 |
| 2022-06-01 | 47.35 | $9.93 | 28400 |
| 2022-05-31 | 47.35 | $9.93 | 10 |
| 2022-05-27 | 47.35 | $9.93 | 104 |
| 2022-05-26 | 47.35 | $9.93 | 2 |
| 2022-05-25 | 47.35 | $9.93 | — |
| 2022-05-24 | 47.35 | $9.93 | — |
| 2022-05-23 | 47.33 | $9.93 | 1503 |
| 2022-05-20 | 47.33 | $9.93 | 307 |
| 2022-05-19 | 47.33 | $9.93 | 511 |
| 2022-05-18 | 48.63 | $9.94 | 50 |
| 2022-05-17 | 48.63 | $9.94 | 201 |
| 2022-05-16 | 53.95 | $9.98 | 2010 |
| 2022-05-13 | 58.52 | $10.01 | 200 |
| 2022-05-12 | 63.65 | $10.04 | 2795 |
| 2022-05-11 | 51.57 | $9.95 | 2001 |
| 2022-05-10 | 51.57 | $9.95 | 5001 |
| 2022-05-09 | 56.25 | $9.98 | 80 |
| 2022-05-06 | 56.25 | $9.98 | 40 |
| 2022-05-05 | 56.25 | $9.98 | — |
| 2022-05-04 | 57.14 | $9.98 | 227 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2025-07-14
Close Price
$12.33
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-30.62
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-07-14 | -100.00 | $12.33 | — |
| 2025-07-11 | -100.00 | $12.33 | — |
| 2025-07-10 | -22.22 | $12.33 | — |
| 2025-07-09 | -19.51 | $12.33 | — |
| 2025-07-08 | -19.51 | $12.33 | — |
| 2025-07-07 | -19.51 | $12.33 | — |
| 2025-07-03 | -19.51 | $12.33 | — |
| 2025-07-02 | -19.51 | $12.33 | — |
| 2025-07-01 | -18.18 | $12.33 | 200 |
| 2025-06-30 | -16.33 | $12.33 | — |
| 2025-06-27 | -16.33 | $12.33 | — |
| 2025-06-26 | -16.33 | $12.33 | — |
| 2025-06-25 | -16.33 | $12.33 | — |
| 2025-06-24 | -16.33 | $12.33 | — |
| 2025-06-23 | -16.00 | $12.33 | 105 |
| 2025-06-20 | 0.00 | $12.41 | — |
| 2025-06-18 | 0.00 | $12.41 | — |
| 2025-06-17 | 0.00 | $12.41 | — |
| 2025-06-16 | 0.00 | $12.41 | — |
| 2025-06-13 | 0.00 | $12.41 | — |
| 2025-06-12 | 0.00 | $12.41 | — |
| 2025-03-10 | -53.33 | $12.05 | 655 |
| 2025-03-07 | -70.00 | $12.00 | — |
| 2025-03-06 | -70.00 | $12.00 | — |
| 2025-03-05 | -70.00 | $12.00 | — |
| 2025-03-04 | -70.00 | $12.00 | 4585 |
| 2025-03-03 | -53.33 | $12.05 | — |
| 2025-02-28 | -45.71 | $12.05 | 1961 |
| 2025-02-27 | -82.86 | $11.92 | 1354 |
| 2025-02-26 | -82.86 | $11.92 | — |
| 2025-02-25 | -82.86 | $11.92 | — |
| 2025-02-24 | -82.86 | $11.92 | 685 |
| 2025-02-21 | -45.71 | $12.05 | 109 |
| 2025-02-20 | -85.71 | $11.91 | — |
| 2025-02-19 | -85.71 | $11.91 | — |
| 2025-02-18 | -85.71 | $11.91 | — |
| 2025-02-14 | -85.71 | $11.91 | 278 |
| 2025-02-13 | -74.29 | $11.95 | — |
| 2025-02-12 | -74.29 | $11.95 | 4449 |
| 2025-02-11 | -34.29 | $12.09 | 8387 |
| 2025-02-10 | -57.14 | $12.01 | 8400 |
| 2025-02-07 | -51.43 | $12.03 | 2033 |
| 2025-02-06 | -28.57 | $12.11 | 2533 |
| 2025-02-05 | -48.28 | $12.01 | 2211 |
| 2025-02-04 | -32.00 | $12.03 | 3600 |
| 2025-02-03 | -48.00 | $11.99 | 2900 |
| 2025-01-31 | -60.00 | $11.96 | 5900 |
| 2025-01-30 | -21.74 | $12.04 | 444 |
| 2025-01-29 | -30.43 | $12.02 | 2800 |
| 2025-01-28 | 0.00 | $12.09 | 152100 |
| 2025-01-27 | -50.00 | $11.92 | 1691 |
| 2025-01-24 | -55.56 | $11.90 | — |
| 2025-01-23 | -55.56 | $11.90 | — |
| 2025-01-22 | -55.56 | $11.90 | 8100 |
| 2025-01-21 | -85.71 | $11.87 | 300 |
| 2025-01-17 | -66.67 | $11.87 | 214 |
| 2025-01-16 | -10.00 | $11.92 | 138011 |
| 2025-01-15 | 0.00 | $11.91 | 79100 |
| 2025-01-14 | 0.00 | $11.91 | 713 |
| 2025-01-13 | 0.00 | $11.91 | 800 |
| 2025-01-10 | 0.00 | $11.90 | — |
| 2025-01-08 | 0.00 | $11.90 | 526 |
| 2025-01-07 | 0.00 | $11.90 | 647 |
| 2025-01-06 | 0.00 | $11.90 | — |
| 2025-01-03 | 0.00 | $11.90 | 10828 |
| 2025-01-02 | -18.18 | $11.88 | 227800 |
| 2024-12-31 | -18.18 | $11.88 | 1400 |
| 2024-12-30 | 0.00 | $11.90 | 422 |
| 2024-12-27 | 0.00 | $11.89 | 2429 |
| 2024-12-26 | 0.00 | $11.86 | — |
| 2024-12-24 | 0.00 | $11.86 | 19500 |
| 2024-12-23 | 0.00 | $11.86 | 300 |
| 2024-12-20 | 0.00 | $11.86 | — |
| 2024-12-19 | 0.00 | $11.86 | 300 |
| 2024-12-18 | 0.00 | $11.84 | 228 |
| 2024-12-17 | 0.00 | $11.83 | — |
| 2024-12-16 | 0.00 | $11.83 | — |
| 2024-12-13 | 0.00 | $11.83 | — |
| 2024-12-12 | 0.00 | $11.83 | 1100 |
| 2024-12-11 | 0.00 | $11.82 | 4100 |
| 2024-12-10 | 0.00 | $11.82 | 6013 |
| 2024-12-09 | 0.00 | $11.81 | — |
| 2024-12-06 | 0.00 | $11.81 | 2034 |
| 2024-12-05 | -33.33 | $11.79 | — |
| 2024-12-04 | -33.33 | $11.79 | — |
| 2024-12-03 | -33.33 | $11.79 | — |
| 2024-12-02 | -33.33 | $11.79 | 744 |
| 2024-11-29 | 0.00 | $11.81 | — |
| 2024-11-27 | 0.00 | $11.81 | 446 |
| 2024-11-26 | 0.00 | $11.80 | 400 |
| 2024-11-25 | -40.00 | $11.76 | — |
| 2024-11-22 | -40.00 | $11.76 | — |
| 2024-11-21 | -40.00 | $11.76 | — |
| 2024-11-20 | -50.00 | $11.76 | 420 |
| 2024-11-19 | -66.67 | $11.75 | — |
| 2024-11-18 | -66.67 | $11.75 | 1423 |
| 2024-11-15 | -66.67 | $11.75 | — |
| 2024-11-14 | -66.67 | $11.75 | — |
| 2024-11-13 | -66.67 | $11.75 | — |
| 2024-11-12 | -66.67 | $11.75 | 401 |
| 2024-11-11 | -66.67 | $11.75 | 1700 |
| 2024-11-08 | -33.33 | $11.77 | — |
| 2024-11-07 | -28.57 | $11.77 | — |
| 2024-11-06 | -25.00 | $11.77 | 345 |
| 2024-11-05 | -50.00 | $11.75 | — |
| 2024-11-04 | -44.44 | $11.75 | — |
| 2024-11-01 | -44.44 | $11.75 | 11802 |
| 2024-10-31 | -22.22 | $11.77 | — |
| 2024-10-30 | -18.18 | $11.77 | 800 |
| 2024-10-29 | -36.36 | $11.75 | 29835 |
| 2024-10-28 | -8.33 | $11.78 | — |
| 2024-10-25 | -8.33 | $11.78 | 3600 |
| 2024-10-24 | 0.00 | $11.79 | 123 |
| 2024-10-23 | 0.00 | $11.78 | — |
| 2024-10-22 | 0.00 | $11.78 | — |
| 2024-10-21 | 0.00 | $11.78 | — |
| 2024-10-18 | 0.00 | $11.78 | 900 |
| 2024-10-17 | 0.00 | $11.78 | 400 |
| 2024-10-16 | 0.00 | $11.77 | — |
| 2024-10-15 | 0.00 | $11.77 | — |
| 2024-10-14 | 0.00 | $11.77 | 231 |
| 2024-10-11 | 0.00 | $11.73 | 3800 |
| 2024-10-10 | 0.00 | $11.71 | 30600 |
| 2024-10-09 | 0.00 | $11.71 | 20500 |
| 2024-10-08 | -10.00 | $11.70 | 1303 |
| 2024-10-07 | -10.00 | $11.70 | 1300 |
| 2024-10-04 | -5.00 | $11.70 | 29237 |
| 2024-10-03 | 0.00 | $11.69 | 174947 |
| 2024-10-02 | -5.56 | $11.68 | 1200 |
| 2024-10-01 | -11.11 | $11.67 | 100 |
| 2024-09-30 | -11.11 | $11.67 | 200 |
| 2024-09-27 | -5.56 | $11.68 | 3300 |
| 2024-09-26 | -11.11 | $11.67 | 3441 |
| 2024-09-25 | -11.11 | $11.67 | 3400 |
| 2024-09-24 | -11.11 | $11.67 | 400 |
| 2024-09-23 | -27.78 | $11.64 | 359817 |
| 2024-09-20 | -22.22 | $11.65 | 300 |
| 2024-09-19 | -22.22 | $11.65 | 1912 |
| 2024-09-18 | -12.50 | $11.65 | 813 |
| 2024-09-17 | -7.14 | $11.64 | 1013 |
| 2024-09-16 | -21.43 | $11.62 | 300 |
| 2024-09-13 | -28.57 | $11.61 | 300 |
| 2024-09-12 | -28.57 | $11.61 | — |
| 2024-09-11 | -28.57 | $11.61 | 324 |
| 2024-09-10 | -28.57 | $11.61 | 203 |
| 2024-09-09 | -28.57 | $11.61 | 500 |
| 2024-09-06 | -8.33 | $11.64 | 51733 |
| 2024-09-05 | -10.00 | $11.62 | — |
| 2024-09-04 | -10.00 | $11.62 | 202 |
| 2024-09-03 | 0.00 | $11.63 | — |
| 2024-08-30 | 0.00 | $11.63 | — |
| 2024-08-29 | 0.00 | $11.63 | 532 |
| 2024-08-28 | -28.57 | $11.59 | 36 |
| 2024-08-27 | -28.57 | $11.59 | 237 |
| 2024-08-26 | -14.29 | $11.61 | 600 |
| 2024-08-23 | -14.29 | $11.61 | 300 |
| 2024-08-22 | -71.43 | $11.53 | 231 |
| 2024-08-21 | 0.00 | $11.63 | 13400 |
| 2024-08-20 | 0.00 | $11.63 | 500 |
| 2024-08-19 | 0.00 | $11.62 | 4247 |
| 2024-08-16 | -46.15 | $11.56 | 2230 |
| 2024-08-15 | -15.38 | $11.60 | — |
| 2024-08-14 | -15.38 | $11.60 | 137 |
| 2024-08-13 | -46.15 | $11.56 | 334 |
| 2024-08-12 | -46.15 | $11.56 | 2445 |
| 2024-08-09 | -15.38 | $11.60 | 58824 |
| 2024-08-08 | -18.18 | $11.58 | — |
| 2024-08-07 | -15.38 | $11.58 | 200 |
| 2024-08-06 | -7.69 | $11.59 | 300 |
| 2024-08-05 | -7.69 | $11.59 | 77200 |
| 2024-08-02 | -84.62 | $11.49 | — |
| 2024-08-01 | -84.62 | $11.49 | 4246 |
| 2024-07-31 | -46.15 | $11.54 | 3221 |
| 2024-07-30 | -15.38 | $11.58 | 314 |
| 2024-07-29 | 0.00 | $11.60 | — |
| 2024-07-26 | 0.00 | $11.60 | — |
| 2024-07-25 | 0.00 | $11.60 | 300 |
| 2024-07-24 | 0.00 | $11.59 | 4013 |
| 2024-07-23 | -27.27 | $11.55 | 1200 |
| 2024-07-22 | 0.00 | $11.58 | 389 |
| 2024-07-19 | 0.00 | $11.58 | 6842 |
| 2024-07-18 | 0.00 | $11.57 | 169 |
| 2024-07-17 | 0.00 | $11.57 | 5708 |
| 2024-07-16 | -7.14 | $11.56 | 752 |
| 2024-07-15 | -57.14 | $11.49 | 150548 |
| 2024-07-12 | 0.00 | $11.53 | 82285 |
| 2024-07-11 | -37.50 | $11.48 | 426712 |
| 2024-07-08 | -14.29 | $11.49 | 4132 |
| 2024-07-05 | -14.29 | $11.49 | 7078 |
| 2024-07-03 | -42.86 | $11.47 | 760 |
| 2024-07-02 | -14.29 | $11.49 | 333 |
| 2024-07-01 | 0.00 | $11.50 | 713 |
| 2024-06-28 | -28.57 | $11.48 | 534 |
| 2024-06-27 | -14.29 | $11.49 | 1690 |
| 2024-06-26 | -42.86 | $11.47 | 149 |
| 2024-06-25 | -42.86 | $11.47 | 372 |
| 2024-06-24 | -33.33 | $11.47 | 138 |
| 2024-06-21 | -11.11 | $11.49 | 2928 |
| 2024-06-20 | -22.22 | $11.48 | 955 |
| 2024-06-18 | 0.00 | $11.47 | 454 |
| 2024-06-17 | 0.00 | $11.46 | 193 |
| 2024-06-14 | 0.00 | $11.46 | 300209 |
| 2024-06-13 | -14.29 | $11.45 | 195386 |
| 2024-06-12 | 0.00 | $11.45 | 6296 |
| 2024-06-11 | -16.67 | $11.44 | 158 |
| 2024-06-10 | -16.67 | $11.44 | 195 |
| 2024-06-07 | -16.67 | $11.44 | 171 |
| 2024-06-06 | -33.33 | $11.43 | 95603 |
| 2024-06-05 | -16.67 | $11.44 | 384 |
| 2024-06-04 | -16.67 | $11.44 | 544 |
| 2024-06-03 | -12.50 | $11.44 | 547 |
| 2024-05-31 | -25.00 | $11.43 | 636 |
| 2024-05-30 | -18.18 | $11.43 | 583 |
| 2024-05-29 | -18.18 | $11.43 | 243 |
| 2024-05-28 | -18.18 | $11.43 | 539 |
| 2024-05-21 | -18.18 | $11.43 | 465949 |
| 2024-05-20 | -8.33 | $11.42 | 50565 |
| 2024-05-15 | -9.09 | $11.41 | 1262 |
| 2024-05-14 | 0.00 | $11.42 | 1046 |
| 2024-05-13 | -16.67 | $11.40 | 476 |
| 2024-05-10 | -25.00 | $11.39 | 8006 |
| 2024-05-09 | 0.00 | $11.42 | 70 |
| 2024-05-07 | 0.00 | $11.42 | 50109 |
| 2024-05-06 | 0.00 | $11.42 | 50421 |
| 2024-05-03 | 0.00 | $11.40 | 100017 |
| 2024-05-01 | -10.00 | $11.39 | 200271 |
| 2024-04-29 | -10.00 | $11.39 | 450318 |
| 2024-04-25 | -10.00 | $11.39 | 742082 |
| 2024-04-23 | 0.00 | $11.39 | 150102 |
| 2024-04-19 | -18.18 | $11.37 | 4010 |
| 2024-04-18 | 0.00 | $11.39 | 4490 |
| 2024-04-15 | -25.00 | $11.34 | 41352 |
| 2024-04-12 | -25.00 | $11.34 | 3404 |
| 2024-04-11 | 0.00 | $11.36 | 154370 |
| 2024-04-10 | 0.00 | $11.35 | 959 |
| 2024-04-09 | 0.00 | $11.35 | 23440 |
| 2024-04-08 | -57.14 | $11.31 | 607 |
| 2024-04-05 | -14.29 | $11.34 | 19212 |
| 2024-04-04 | -62.50 | $11.30 | 1558 |
| 2024-04-03 | 0.00 | $11.35 | 1109 |
| 2024-04-02 | -37.50 | $11.32 | 22979 |
| 2024-03-28 | -12.50 | $11.34 | 231 |
| 2024-03-26 | -16.67 | $11.32 | 711 |
| 2024-03-20 | -16.67 | $11.32 | 7678 |
| 2024-03-19 | 0.00 | $11.32 | 44357 |
| 2024-03-18 | 0.00 | $11.32 | 236 |
| 2024-03-15 | -16.67 | $11.31 | 24031 |
| 2024-03-14 | -33.33 | $11.30 | 41900 |
| 2024-03-13 | -50.00 | $11.29 | 14077 |
| 2024-03-12 | -33.33 | $11.30 | 68836 |
| 2024-03-11 | -16.67 | $11.31 | 243 |
| 2024-03-08 | -33.33 | $11.30 | 364 |
| 2024-03-07 | -33.33 | $11.30 | 882 |
| 2024-03-06 | -50.00 | $11.29 | 151554 |
| 2024-03-05 | -28.57 | $11.30 | 902 |
| 2024-03-04 | -28.57 | $11.30 | 1090 |
| 2024-03-01 | 0.00 | $11.30 | 852 |
| 2024-02-29 | 0.00 | $11.30 | 1411 |
| 2024-02-27 | -16.67 | $11.29 | 498 |
| 2024-02-26 | -50.00 | $11.27 | 300 |
| 2024-02-23 | -50.00 | $11.27 | 100 |
| 2024-02-22 | -50.00 | $11.27 | 667 |
| 2024-02-21 | -50.00 | $11.27 | 3881 |
| 2024-02-20 | -33.33 | $11.28 | 183 |
| 2024-02-16 | -66.67 | $11.26 | 5486 |
| 2024-02-15 | 0.00 | $11.30 | 6890 |
| 2024-02-14 | 0.00 | $11.29 | — |
| 2024-02-13 | 0.00 | $11.29 | 2022 |
| 2024-02-12 | 0.00 | $11.27 | 110 |
| 2024-02-09 | -25.00 | $11.26 | 19652 |
| 2024-02-08 | -25.00 | $11.26 | — |
| 2024-02-07 | -20.00 | $11.26 | 1313 |
| 2024-02-06 | -16.67 | $11.26 | 40209 |
| 2024-02-05 | -33.33 | $11.25 | 145 |
| 2024-02-02 | -28.57 | $11.25 | 53577 |
| 2024-02-01 | -28.57 | $11.25 | 1100 |
| 2024-01-31 | -28.57 | $11.25 | 426 |
| 2024-01-30 | -14.29 | $11.26 | 200383 |
| 2024-01-29 | -37.50 | $11.24 | 253 |
| 2024-01-26 | 0.00 | $11.27 | 15261 |
| 2024-01-25 | -12.50 | $11.26 | 375011 |
| 2024-01-24 | -15.38 | $11.25 | — |
| 2024-01-23 | -15.38 | $11.25 | — |
| 2024-01-22 | -15.38 | $11.25 | 433 |
| 2024-01-19 | -21.43 | $11.25 | — |
| 2024-01-18 | -21.43 | $11.25 | 750126 |
| 2024-01-17 | -18.75 | $11.25 | — |
| 2024-01-16 | -18.75 | $11.25 | 3326 |
| 2024-01-12 | -25.00 | $11.24 | 13131 |
| 2024-01-11 | -31.25 | $11.23 | 14610 |
| 2024-01-10 | -37.50 | $11.22 | 1249 |
| 2024-01-09 | -25.00 | $11.24 | 7929 |
| 2024-01-08 | -38.89 | $11.21 | 179 |
| 2024-01-05 | -44.44 | $11.20 | — |
| 2024-01-04 | -44.44 | $11.20 | — |
| 2024-01-03 | -42.11 | $11.20 | — |
| 2024-01-02 | -42.11 | $11.20 | 25459 |
| 2023-12-29 | -47.37 | $11.19 | — |
| 2023-12-28 | -45.00 | $11.19 | — |
| 2023-12-27 | -42.86 | $11.19 | 202 |
| 2023-12-26 | -66.67 | $11.14 | 272 |
| 2023-12-22 | -59.09 | $11.15 | 5051 |
| 2023-12-21 | -31.82 | $11.21 | 604 |
| 2023-12-20 | -21.74 | $11.23 | 159353 |
| 2023-12-19 | 0.00 | $11.22 | 89540 |
| 2023-12-18 | 0.00 | $11.22 | 21932 |
| 2023-12-15 | 0.00 | $11.22 | 167 |
| 2023-12-14 | 0.00 | $11.15 | 204 |
| 2023-12-13 | 0.00 | $11.14 | 151 |
| 2023-12-12 | 0.00 | $11.12 | — |
| 2023-12-11 | 0.00 | $11.12 | — |
| 2023-12-08 | 0.00 | $11.12 | 659 |
| 2023-12-07 | -28.57 | $11.10 | 598 |
| 2023-12-06 | -28.57 | $11.10 | 8650 |
| 2023-12-05 | 0.00 | $11.10 | 79264 |
| 2023-12-04 | 0.00 | $11.09 | — |
| 2023-12-01 | 0.00 | $11.09 | 259 |
| 2023-11-30 | 0.00 | $11.08 | 104 |
| 2023-11-29 | 0.00 | $11.07 | — |
| 2023-11-28 | 0.00 | $11.07 | 138 |
| 2023-11-27 | 0.00 | $11.06 | 100 |
| 2023-11-24 | 0.00 | $11.06 | 105 |
| 2023-11-22 | 0.00 | $11.05 | — |
| 2023-11-21 | 0.00 | $11.05 | — |
| 2023-11-20 | 0.00 | $11.05 | — |
| 2023-11-17 | 0.00 | $11.05 | 5719 |
| 2023-11-16 | 0.00 | $11.05 | 46344 |
| 2023-11-15 | 0.00 | $11.05 | — |
| 2023-11-14 | 0.00 | $11.05 | 537 |
| 2023-11-13 | 0.00 | $11.05 | — |
| 2023-11-10 | 0.00 | $11.05 | 3849 |
| 2023-11-09 | 0.00 | $11.05 | — |
| 2023-11-08 | 0.00 | $11.05 | 225 |
| 2023-11-07 | 0.00 | $11.05 | — |
| 2023-11-06 | 0.00 | $11.05 | 114 |
| 2023-11-03 | -14.29 | $11.04 | 393838 |
| 2023-11-02 | -28.57 | $11.03 | — |
| 2023-11-01 | -28.57 | $11.03 | 1557 |
| 2023-10-31 | -28.57 | $11.03 | — |
| 2023-10-30 | -28.57 | $11.03 | 51633 |
| 2023-10-27 | 0.00 | $11.05 | 100027 |
| 2023-10-26 | 0.00 | $11.04 | 220319 |
| 2023-10-25 | 0.00 | $11.03 | 159250 |
| 2023-10-24 | -11.11 | $11.02 | 103 |
| 2023-10-23 | -11.11 | $11.02 | — |
| 2023-10-20 | -10.00 | $11.02 | — |
| 2023-10-19 | -7.69 | $11.02 | 124 |
| 2023-10-18 | -7.69 | $11.02 | 5749 |
| 2023-10-17 | 0.00 | $11.03 | 367 |
| 2023-10-16 | -9.09 | $11.00 | — |
| 2023-10-13 | -9.09 | $11.00 | 2582 |
| 2023-10-12 | 0.00 | $11.00 | 760 |
| 2023-10-11 | 0.00 | $11.00 | 3661 |
| 2023-10-10 | 0.00 | $10.99 | 1981 |
| 2023-10-09 | -11.11 | $10.98 | 266 |
| 2023-10-06 | -11.11 | $10.98 | — |
| 2023-10-05 | -11.11 | $10.98 | 666 |
| 2023-10-04 | -10.00 | $10.98 | 3003 |
| 2023-10-03 | -9.09 | $10.98 | 4022 |
| 2023-10-02 | 0.00 | $10.98 | 437 |
| 2023-09-29 | -10.00 | $10.97 | — |
| 2023-09-28 | -10.00 | $10.97 | 4957 |
| 2023-09-27 | -40.00 | $10.94 | — |
| 2023-09-26 | -40.00 | $10.94 | 180 |
| 2023-09-25 | -33.33 | $10.93 | 112 |
| 2023-09-22 | -53.33 | $10.90 | 709 |
| 2023-09-21 | -53.33 | $10.90 | 3765 |
| 2023-09-20 | -13.33 | $10.96 | 127 |
| 2023-09-19 | -26.67 | $10.94 | 624 |
| 2023-09-18 | -53.33 | $10.90 | 5435 |
| 2023-09-15 | -63.33 | $10.94 | 7854 |
| 2023-09-14 | -66.67 | $10.93 | 143 |
| 2023-09-13 | -66.67 | $10.93 | 4451 |
| 2023-09-12 | -76.67 | $10.90 | — |
| 2023-09-11 | -76.67 | $10.90 | 1746 |
| 2023-09-08 | -76.67 | $10.90 | 143 |
| 2023-09-07 | -76.67 | $10.90 | 3432 |
| 2023-09-06 | -75.76 | $10.88 | — |
| 2023-09-05 | -75.76 | $10.88 | 210 |
| 2023-09-01 | -75.76 | $10.88 | 17033 |
| 2023-08-31 | -60.61 | $10.93 | — |
| 2023-08-30 | -60.61 | $10.93 | — |
| 2023-08-29 | -60.61 | $10.93 | 206 |
| 2023-08-28 | -90.91 | $10.83 | 9908 |
| 2023-08-25 | -87.88 | $10.84 | — |
| 2023-08-24 | -87.88 | $10.84 | — |
| 2023-08-23 | -87.88 | $10.84 | 1505 |
| 2023-08-22 | -69.70 | $10.90 | 1910 |
| 2023-08-21 | -60.61 | $10.93 | 200 |
| 2023-08-18 | -58.82 | $10.93 | 88874 |
| 2023-08-17 | -45.45 | $10.91 | — |
| 2023-08-16 | -45.45 | $10.91 | 127 |
| 2023-08-15 | -50.00 | $10.90 | 50069 |
| 2023-08-14 | -54.55 | $10.89 | 367190 |
| 2023-08-11 | -54.55 | $10.89 | 1783 |
| 2023-08-10 | -68.18 | $10.86 | 15795 |
| 2023-08-09 | -91.30 | $10.80 | — |
| 2023-08-08 | -75.00 | $10.80 | — |
| 2023-08-07 | -75.00 | $10.80 | — |
| 2023-08-04 | -75.00 | $10.80 | — |
| 2023-08-03 | -75.00 | $10.80 | 9917 |
| 2023-08-02 | 0.00 | $10.88 | 11374 |
| 2023-08-01 | 0.00 | $10.86 | 3174 |
| 2023-07-31 | 0.00 | $10.85 | 379 |
| 2023-07-28 | 0.00 | $10.85 | 63162 |
| 2023-07-27 | -62.50 | $10.82 | 2048 |
| 2023-07-26 | -62.50 | $10.82 | 700 |
| 2023-07-25 | -62.50 | $10.82 | 404 |
| 2023-07-24 | -75.00 | $10.79 | — |
| 2023-07-21 | -75.00 | $10.79 | — |
| 2023-07-20 | -69.23 | $10.79 | — |
| 2023-07-19 | -69.23 | $10.79 | 587 |
| 2023-07-18 | -55.56 | $10.82 | 100 |
| 2023-07-17 | -55.56 | $10.82 | 2406 |
| 2023-07-14 | -62.07 | $10.79 | 100000 |
| 2023-07-13 | -65.52 | $10.78 | 1.6M |
| 2023-07-12 | -65.52 | $10.78 | 52658 |
| 2023-07-11 | -58.62 | $10.80 | 13101 |
| 2023-07-10 | -41.38 | $10.85 | 1139 |
| 2023-07-07 | -40.00 | $10.85 | 570 |
| 2023-07-06 | -50.00 | $10.81 | 26053 |
| 2023-07-05 | -59.38 | $10.78 | — |
| 2023-07-03 | -59.38 | $10.78 | — |
| 2023-06-30 | -59.38 | $10.78 | — |
| 2023-06-29 | -59.38 | $10.78 | 64644 |
| 2023-06-28 | -16.67 | $10.80 | 212794 |
| 2023-06-27 | -27.78 | $10.78 | 6866 |
| 2023-06-26 | -27.78 | $10.78 | 692 |
| 2023-06-23 | -33.33 | $10.77 | 582797 |
| 2023-06-22 | -33.33 | $10.73 | 13266 |
| 2023-06-21 | 0.00 | $10.72 | 140 |
| 2023-06-20 | 0.00 | $10.71 | 2726 |
| 2023-06-16 | 0.00 | $10.70 | 1209 |
| 2023-06-15 | -12.50 | $10.69 | 13050 |
| 2023-06-14 | 0.00 | $10.68 | 104 |
| 2023-06-13 | 0.00 | $10.68 | — |
| 2023-06-12 | 0.00 | $10.68 | — |
| 2023-06-09 | 0.00 | $10.68 | 54752 |
| 2023-06-08 | -14.29 | $10.67 | 150003 |
| 2023-06-07 | -14.29 | $10.67 | 10385 |
| 2023-06-06 | -77.27 | $10.68 | 72636 |
| 2023-06-05 | -77.27 | $10.68 | 15603 |
| 2023-06-02 | -77.27 | $10.68 | 1401 |
| 2023-06-01 | -76.00 | $10.67 | 495312 |
| 2023-05-31 | -79.00 | $10.66 | — |
| 2023-05-30 | -78.00 | $10.66 | 150201 |
| 2023-05-26 | -80.00 | $10.65 | — |
| 2023-05-25 | -80.00 | $10.65 | — |
| 2023-05-24 | -80.00 | $10.65 | 107949 |
| 2023-05-23 | -72.22 | $10.66 | 537200 |
| 2023-05-22 | -74.55 | $10.64 | 314 |
| 2023-05-19 | -70.91 | $10.66 | 30542 |
| 2023-05-18 | -74.55 | $10.64 | 9922 |
| 2023-05-17 | -74.55 | $10.64 | 114415 |
| 2023-05-16 | -74.55 | $10.64 | 200156 |
| 2023-05-15 | -72.73 | $10.65 | 3914 |
| 2023-05-12 | -74.55 | $10.64 | — |
| 2023-05-11 | -74.55 | $10.64 | 20169 |
| 2023-05-10 | -78.18 | $10.62 | — |
| 2023-05-09 | -78.18 | $10.62 | 167653 |
| 2023-05-08 | -81.82 | $10.60 | — |
| 2023-05-05 | -81.82 | $10.60 | 1014 |
| 2023-05-04 | -92.78 | $10.57 | 714578 |
| 2023-05-03 | -90.00 | $10.57 | 6052 |
| 2023-05-02 | -90.00 | $10.57 | 2.2M |
| 2023-05-01 | -92.00 | $10.55 | — |
| 2023-04-28 | -92.00 | $10.55 | — |
| 2023-04-27 | -92.00 | $10.55 | — |
| 2023-04-26 | -88.46 | $10.55 | 555 |
| 2023-04-25 | -93.27 | $10.50 | — |
| 2023-04-24 | -93.27 | $10.50 | 1243 |
| 2023-04-21 | -93.27 | $10.50 | 184 |
| 2023-04-20 | -93.27 | $10.50 | 193 |
| 2023-04-19 | -89.52 | $10.53 | 138 |
| 2023-04-18 | -92.38 | $10.50 | 130 |
| 2023-04-17 | -87.62 | $10.55 | — |
| 2023-04-14 | -87.62 | $10.55 | — |
| 2023-04-13 | -87.62 | $10.55 | — |
| 2023-04-12 | -87.62 | $10.55 | 2719 |
| 2023-04-11 | -92.38 | $10.50 | 1946 |
| 2023-04-10 | -92.38 | $10.50 | 7416 |
| 2023-04-06 | -88.57 | $10.54 | 394 |
| 2023-04-05 | 0.00 | $10.47 | — |
| 2023-04-04 | 0.00 | $10.47 | — |
| 2023-04-03 | -37.50 | $10.47 | — |
| 2023-03-31 | -37.50 | $10.47 | — |
| 2023-03-30 | -37.50 | $10.47 | 1762 |
| 2023-03-29 | -87.50 | $10.43 | — |
| 2023-03-28 | -87.50 | $10.43 | — |
| 2023-03-27 | -87.50 | $10.43 | — |
| 2023-03-24 | -87.50 | $10.43 | — |
| 2023-03-23 | -87.50 | $10.43 | 513 |
| 2023-03-22 | -100.00 | $10.42 | — |
| 2023-03-21 | -100.00 | $10.42 | — |
| 2023-03-20 | -100.00 | $10.42 | — |
| 2023-03-17 | -80.00 | $10.42 | 710 |
| 2023-03-16 | -30.77 | $10.46 | — |
| 2023-03-15 | -22.22 | $10.46 | 100 |
| 2023-03-14 | -22.22 | $10.46 | — |
| 2023-03-13 | -22.22 | $10.46 | 1219 |
| 2023-03-10 | -21.67 | $10.46 | — |
| 2023-03-09 | -22.22 | $10.46 | 99 |
| 2023-03-08 | -22.22 | $10.46 | 1 |
| 2023-03-07 | -22.22 | $10.46 | 10033 |
| 2023-03-06 | -7.69 | $10.44 | 11 |
| 2023-03-03 | -7.69 | $10.44 | — |
| 2023-03-02 | -7.17 | $10.44 | 75 |
| 2023-03-01 | -7.17 | $10.44 | 68904 |
| 2023-02-28 | -7.69 | $10.43 | 102 |
| 2023-02-27 | -7.69 | $10.43 | 4400 |
| 2023-02-24 | -15.38 | $10.42 | 6669 |
| 2023-02-23 | -15.38 | $10.42 | 508 |
| 2023-02-22 | 0.00 | $10.44 | 102 |
| 2023-02-21 | 0.00 | $10.44 | 3324 |
| 2023-02-17 | 0.00 | $10.42 | 12305 |
| 2023-02-16 | 0.00 | $10.40 | 4806 |
| 2023-02-15 | -14.29 | $10.36 | 35509 |
| 2023-02-14 | -66.67 | $10.32 | — |
| 2023-02-13 | -30.77 | $10.32 | — |
| 2023-02-10 | -30.77 | $10.32 | — |
| 2023-02-09 | -30.77 | $10.32 | 24285 |
| 2023-02-08 | -23.08 | $10.33 | — |
| 2023-02-07 | -23.08 | $10.33 | — |
| 2023-02-06 | -23.08 | $10.33 | 7 |
| 2023-02-03 | -23.08 | $10.33 | 25946 |
| 2023-02-02 | -38.08 | $10.31 | — |
| 2023-02-01 | -38.08 | $10.31 | 1 |
| 2023-01-31 | -38.46 | $10.31 | 17006 |
| 2023-01-30 | 0.00 | $10.34 | 2712 |
| 2023-01-27 | -9.09 | $10.33 | 8 |
| 2023-01-26 | -9.09 | $10.33 | 6132 |
| 2023-01-25 | -30.00 | $10.30 | — |
| 2023-01-24 | -27.27 | $10.30 | 520678 |
| 2023-01-23 | 0.00 | $10.33 | 9785 |
| 2023-01-20 | -18.18 | $10.31 | 59865 |
| 2023-01-19 | -9.09 | $10.32 | 30 |
| 2023-01-18 | -9.09 | $10.32 | 14270 |
| 2023-01-17 | -20.00 | $10.30 | 603 |
| 2023-01-13 | -6.20 | $10.31 | — |
| 2023-01-12 | -10.00 | $10.31 | 109 |
| 2023-01-11 | 0.00 | $10.32 | 3601 |
| 2023-01-10 | 0.00 | $10.31 | 5101 |
| 2023-01-09 | -12.50 | $10.29 | 9944 |
| 2023-01-06 | -25.00 | $10.28 | 300 |
| 2023-01-05 | -11.11 | $10.29 | 6578 |
| 2023-01-04 | -14.29 | $10.27 | 3 |
| 2023-01-03 | -14.29 | $10.27 | 704 |
| 2022-12-30 | 0.00 | $10.28 | 111 |
| 2022-12-29 | 0.00 | $10.27 | — |
| 2022-12-28 | 0.00 | $10.27 | 1 |
| 2022-12-27 | 0.00 | $10.27 | 856 |
| 2022-12-23 | -42.86 | $10.22 | 1302 |
| 2022-12-22 | -28.57 | $10.23 | 2 |
| 2022-12-21 | -28.57 | $10.23 | 58 |
| 2022-12-20 | -28.57 | $10.23 | 8220 |
| 2022-12-19 | -14.29 | $10.24 | 250 |
| 2022-12-16 | -28.57 | $10.23 | 50 |
| 2022-12-15 | -28.57 | $10.23 | 5510 |
| 2022-12-14 | -14.29 | $10.24 | — |
| 2022-12-13 | -14.29 | $10.24 | — |
| 2022-12-12 | -12.50 | $10.24 | 42 |
| 2022-12-09 | -12.50 | $10.24 | 252 |
| 2022-12-08 | 0.00 | $10.25 | 11 |
| 2022-12-07 | 0.00 | $10.25 | 7291 |
| 2022-12-06 | 0.00 | $10.21 | — |
| 2022-12-05 | 0.00 | $10.21 | 2 |
| 2022-12-02 | 0.00 | $10.21 | 80 |
| 2022-12-01 | 0.00 | $10.21 | 7409 |
| 2022-11-30 | 0.00 | $10.20 | 4514 |
| 2022-11-29 | 0.00 | $10.20 | 6095 |
| 2022-11-28 | 0.00 | $10.18 | — |
| 2022-11-25 | 0.00 | $10.18 | — |
| 2022-11-23 | 0.00 | $10.18 | — |
| 2022-11-22 | 0.00 | $10.18 | — |
| 2022-11-21 | 0.00 | $10.18 | 5000 |
| 2022-11-18 | 0.00 | $10.18 | 5406 |
| 2022-11-17 | 0.00 | $10.18 | 1301 |
| 2022-11-16 | 0.00 | $10.18 | 1 |
| 2022-11-15 | 0.00 | $10.18 | 31 |
| 2022-11-14 | 0.00 | $10.18 | 10452 |
| 2022-11-11 | 0.00 | $10.17 | 30785 |
| 2022-11-10 | 0.00 | $10.17 | 5000 |
| 2022-11-09 | 0.00 | $10.16 | — |
| 2022-11-08 | 0.00 | $10.16 | — |
| 2022-11-07 | 0.00 | $10.16 | 8 |
| 2022-11-04 | 0.00 | $10.16 | 5602 |
| 2022-11-03 | 0.00 | $10.16 | 5694 |
| 2022-11-02 | -3.13 | $10.16 | 10 |
| 2022-11-01 | 0.00 | $10.16 | 102 |
| 2022-10-31 | 0.00 | $10.15 | — |
| 2022-10-28 | 0.00 | $10.15 | 5100 |
| 2022-10-27 | 0.00 | $10.15 | 752 |
| 2022-10-26 | 0.00 | $10.15 | 605 |
| 2022-10-25 | 0.00 | $10.13 | 6 |
| 2022-10-24 | 0.00 | $10.13 | — |
| 2022-10-21 | 0.00 | $10.13 | 2445 |
| 2022-10-20 | 0.00 | $10.13 | 100 |
| 2022-10-19 | 0.00 | $10.12 | 3352 |
| 2022-10-18 | 0.00 | $10.11 | 2 |
| 2022-10-17 | 0.00 | $10.11 | 101 |
| 2022-10-14 | 0.00 | $10.11 | 125 |
| 2022-10-13 | 0.00 | $10.09 | 1204 |
| 2022-10-12 | -33.33 | $10.08 | — |
| 2022-10-11 | -33.33 | $10.08 | — |
| 2022-10-10 | -33.33 | $10.08 | 3 |
| 2022-10-07 | -33.33 | $10.08 | 132 |
| 2022-10-06 | -33.33 | $10.08 | 16 |
| 2022-10-05 | -33.33 | $10.08 | 15 |
| 2022-10-04 | -33.33 | $10.08 | — |
| 2022-10-03 | -16.67 | $10.08 | 6 |
| 2022-09-30 | -16.67 | $10.08 | — |
| 2022-09-29 | -16.67 | $10.08 | — |
| 2022-09-28 | -16.67 | $10.08 | 4650 |
| 2022-09-27 | -16.67 | $10.08 | 557411 |
| 2022-09-26 | -16.67 | $10.08 | 114 |
| 2022-09-23 | -33.33 | $10.07 | — |
| 2022-09-22 | -33.33 | $10.07 | — |
| 2022-09-21 | -33.33 | $10.07 | 1100 |
| 2022-09-20 | 0.00 | $10.09 | 1 |
| 2022-09-19 | 0.00 | $10.09 | 1441 |
| 2022-09-16 | -20.00 | $10.07 | 9100 |
| 2022-09-15 | -40.00 | $10.06 | 12232 |
| 2022-09-14 | -13.00 | $10.07 | — |
| 2022-09-13 | -13.00 | $10.07 | — |
| 2022-09-12 | -13.00 | $10.07 | — |
| 2022-09-09 | -13.00 | $10.07 | — |
| 2022-09-08 | -13.00 | $10.07 | — |
| 2022-09-07 | -20.00 | $10.07 | 200 |
| 2022-09-06 | -100.00 | $10.03 | — |
| 2022-09-02 | -50.00 | $10.03 | — |
| 2022-09-01 | -50.00 | $10.03 | 1 |
| 2022-08-31 | -50.00 | $10.03 | — |
| 2022-08-30 | -50.00 | $10.03 | 265926 |
| 2022-08-29 | 0.00 | $10.04 | 2 |
| 2022-08-26 | 0.00 | $10.04 | 2 |
| 2022-08-25 | 0.00 | $10.04 | — |
| 2022-08-24 | 0.00 | $10.04 | — |
| 2022-08-23 | 0.00 | $10.04 | 2 |
| 2022-08-22 | 0.00 | $10.04 | 203 |
| 2022-08-19 | 0.00 | $10.04 | — |
| 2022-08-18 | 0.00 | $10.04 | — |
| 2022-08-17 | 0.00 | $10.04 | 2 |
| 2022-08-16 | 0.00 | $10.04 | 300 |
| 2022-08-15 | 0.00 | $10.04 | 101 |
| 2022-08-12 | 0.00 | $10.04 | 300 |
| 2022-08-11 | 0.00 | $10.04 | 20200 |
| 2022-08-10 | 0.00 | $10.04 | 22901 |
| 2022-08-09 | -14.29 | $10.03 | 14603 |
| 2022-08-08 | -14.29 | $10.03 | 3174 |
| 2022-08-05 | 0.00 | $10.04 | 187 |
| 2022-08-04 | -14.29 | $10.03 | 689 |
| 2022-08-03 | -28.57 | $10.02 | 1000 |
| 2022-08-02 | 0.00 | $10.04 | — |
| 2022-08-01 | 0.00 | $10.04 | 414 |
| 2022-07-29 | 0.00 | $10.01 | 5038 |
| 2022-07-28 | -10.00 | $10.01 | 5 |
| 2022-07-27 | -8.33 | $10.01 | 5 |
| 2022-07-26 | 0.00 | $10.01 | 2471 |
| 2022-07-25 | -50.00 | $9.97 | 6 |
| 2022-07-22 | -50.00 | $9.97 | — |
| 2022-07-21 | -50.00 | $9.97 | 405 |
| 2022-07-20 | -25.00 | $9.98 | — |
| 2022-07-19 | -25.00 | $9.98 | 5 |
| 2022-07-18 | -25.00 | $9.98 | — |
| 2022-07-15 | -25.00 | $9.98 | — |
| 2022-07-14 | -25.00 | $9.98 | — |
| 2022-07-13 | -25.00 | $9.98 | — |
| 2022-07-12 | -40.00 | $9.98 | — |
| 2022-07-11 | -40.00 | $9.98 | 10 |
| 2022-07-08 | -40.00 | $9.98 | 633 |
| 2022-07-07 | -33.33 | $9.98 | 30 |
| 2022-07-06 | -33.33 | $9.98 | 30357 |
| 2022-07-05 | -33.33 | $9.98 | 371 |
| 2022-07-01 | -66.67 | $9.96 | 140 |
| 2022-06-30 | -28.61 | $9.98 | 286 |
| 2022-06-29 | -71.53 | $9.95 | — |
| 2022-06-28 | -71.53 | $9.95 | — |
| 2022-06-27 | -71.53 | $9.95 | 349813 |
| 2022-06-24 | -70.96 | $9.95 | — |
| 2022-06-23 | -70.96 | $9.95 | 2 |
| 2022-06-22 | -70.96 | $9.95 | 15 |
| 2022-06-21 | -83.33 | $9.95 | 100502 |
| 2022-06-17 | -74.92 | $9.96 | 5 |
| 2022-06-16 | -75.00 | $9.96 | 201 |
| 2022-06-15 | -66.67 | $9.97 | 3 |
| 2022-06-14 | -66.67 | $9.97 | — |
| 2022-06-13 | -66.67 | $9.97 | 8813 |
| 2022-06-10 | -58.33 | $9.98 | 215 |
| 2022-06-09 | -75.00 | $9.96 | 227 |
| 2022-06-08 | -91.67 | $9.94 | 4 |
| 2022-06-07 | -91.67 | $9.94 | 14833 |
| 2022-06-06 | -91.67 | $9.94 | 74 |
| 2022-06-03 | -91.67 | $9.94 | 10600 |
| 2022-06-02 | -99.92 | $9.93 | 2 |
| 2022-06-01 | -99.92 | $9.93 | 28400 |
| 2022-05-31 | -99.92 | $9.93 | 10 |
| 2022-05-27 | -99.92 | $9.93 | 104 |
| 2022-05-26 | -99.92 | $9.93 | 2 |
| 2022-05-25 | -99.92 | $9.93 | — |
| 2022-05-24 | -99.92 | $9.93 | — |
| 2022-05-23 | -100.00 | $9.93 | 1503 |
| 2022-05-20 | -100.00 | $9.93 | 307 |
| 2022-05-19 | -100.00 | $9.93 | 511 |
| 2022-05-18 | -100.00 | $9.94 | 50 |
| 2022-05-17 | -100.00 | $9.94 | 201 |
| 2022-05-16 | -69.23 | $9.98 | 2010 |
| 2022-05-13 | -46.15 | $10.01 | 200 |
| 2022-05-12 | -23.08 | $10.04 | 2795 |
| 2022-05-11 | -92.31 | $9.95 | 2001 |
| 2022-05-10 | -92.31 | $9.95 | 5001 |
| 2022-05-09 | -73.08 | $9.98 | 80 |
| 2022-05-06 | -73.08 | $9.98 | 40 |
| 2022-05-05 | -73.08 | $9.98 | — |
| 2022-05-04 | -69.23 | $9.98 | 227 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.31
2025-07-14
Close Price
$12.33
Average Directional Index - Detailed Analysis
Minimum
5.11
Average
47.92
Maximum
85.33
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-07-14 | 23.31 | $12.33 | — |
| 2025-07-11 | 23.16 | $12.33 | — |
| 2025-07-10 | 23.01 | $12.33 | — |
| 2025-07-09 | 22.85 | $12.33 | — |
| 2025-07-08 | 22.68 | $12.33 | — |
| 2025-07-07 | 22.50 | $12.33 | — |
| 2025-07-03 | 22.31 | $12.33 | — |
| 2025-07-02 | 22.11 | $12.33 | — |
| 2025-07-01 | 21.90 | $12.33 | 200 |
| 2025-06-30 | 21.68 | $12.33 | — |
| 2025-06-27 | 21.45 | $12.33 | — |
| 2025-06-26 | 21.21 | $12.33 | — |
| 2025-06-25 | 20.95 | $12.33 | — |
| 2025-06-24 | 20.68 | $12.33 | — |
| 2025-06-23 | 20.40 | $12.33 | 105 |
| 2025-06-20 | 20.10 | $12.41 | — |
| 2025-06-18 | 19.08 | $12.41 | — |
| 2025-06-17 | 18.01 | $12.41 | — |
| 2025-06-16 | 16.88 | $12.41 | — |
| 2025-06-13 | 15.69 | $12.41 | — |
| 2025-06-12 | 14.44 | $12.41 | — |
| 2025-03-10 | 13.13 | $12.05 | 655 |
| 2025-03-07 | 13.47 | $12.00 | — |
| 2025-03-06 | 14.15 | $12.00 | — |
| 2025-03-05 | 14.86 | $12.00 | — |
| 2025-03-04 | 15.62 | $12.00 | 4585 |
| 2025-03-03 | 16.41 | $12.05 | — |
| 2025-02-28 | 16.95 | $12.05 | 1961 |
| 2025-02-27 | 17.52 | $11.92 | 1354 |
| 2025-02-26 | 17.85 | $11.92 | — |
| 2025-02-25 | 18.19 | $11.92 | — |
| 2025-02-24 | 18.55 | $11.92 | 685 |
| 2025-02-21 | 18.93 | $12.05 | 109 |
| 2025-02-20 | 19.69 | $11.91 | — |
| 2025-02-19 | 19.83 | $11.91 | — |
| 2025-02-18 | 19.99 | $11.91 | — |
| 2025-02-14 | 20.15 | $11.91 | 278 |
| 2025-02-13 | 20.32 | $11.95 | — |
| 2025-02-12 | 20.75 | $11.95 | 4449 |
| 2025-02-11 | 21.19 | $12.09 | 8387 |
| 2025-02-10 | 21.98 | $12.01 | 8400 |
| 2025-02-07 | 22.82 | $12.03 | 2033 |
| 2025-02-06 | 23.46 | $12.11 | 2533 |
| 2025-02-05 | 23.44 | $12.01 | 2211 |
| 2025-02-04 | 23.79 | $12.03 | 3600 |
| 2025-02-03 | 24.58 | $11.99 | 2900 |
| 2025-01-31 | 25.45 | $11.96 | 5900 |
| 2025-01-30 | 26.37 | $12.04 | 444 |
| 2025-01-29 | 26.13 | $12.02 | 2800 |
| 2025-01-28 | 25.97 | $12.09 | 152100 |
| 2025-01-27 | 24.58 | $11.92 | 1691 |
| 2025-01-24 | 24.03 | $11.90 | — |
| 2025-01-23 | 24.60 | $11.90 | — |
| 2025-01-22 | 25.21 | $11.90 | 8100 |
| 2025-01-21 | 25.85 | $11.87 | 300 |
| 2025-01-17 | 26.03 | $11.87 | 214 |
| 2025-01-16 | 26.23 | $11.92 | 138011 |
| 2025-01-15 | 27.57 | $11.91 | 79100 |
| 2025-01-14 | 28.40 | $11.91 | 713 |
| 2025-01-13 | 29.27 | $11.91 | 800 |
| 2025-01-10 | 30.19 | $11.90 | — |
| 2025-01-08 | 31.49 | $11.90 | 526 |
| 2025-01-07 | 32.85 | $11.90 | 647 |
| 2025-01-06 | 34.29 | $11.90 | — |
| 2025-01-03 | 34.68 | $11.90 | 10828 |
| 2025-01-02 | 35.08 | $11.88 | 227800 |
| 2024-12-31 | 35.51 | $11.88 | 1400 |
| 2024-12-30 | 35.08 | $11.90 | 422 |
| 2024-12-27 | 33.56 | $11.89 | 2429 |
| 2024-12-26 | 32.10 | $11.86 | — |
| 2024-12-24 | 31.08 | $11.86 | 19500 |
| 2024-12-23 | 30.02 | $11.86 | 300 |
| 2024-12-20 | 28.90 | $11.86 | — |
| 2024-12-19 | 27.71 | $11.86 | 300 |
| 2024-12-18 | 26.47 | $11.84 | 228 |
| 2024-12-17 | 25.56 | $11.83 | — |
| 2024-12-16 | 24.83 | $11.83 | — |
| 2024-12-13 | 24.07 | $11.83 | — |
| 2024-12-12 | 23.26 | $11.83 | 1100 |
| 2024-12-11 | 22.41 | $11.82 | 4100 |
| 2024-12-10 | 21.74 | $11.82 | 6013 |
| 2024-12-09 | 21.04 | $11.81 | — |
| 2024-12-06 | 20.52 | $11.81 | 2034 |
| 2024-12-05 | 19.98 | $11.79 | — |
| 2024-12-04 | 19.91 | $11.79 | — |
| 2024-12-03 | 19.83 | $11.79 | — |
| 2024-12-02 | 19.75 | $11.79 | 744 |
| 2024-11-29 | 19.66 | $11.81 | — |
| 2024-11-27 | 18.77 | $11.81 | 446 |
| 2024-11-26 | 17.83 | $11.80 | 400 |
| 2024-11-25 | 17.04 | $11.76 | — |
| 2024-11-22 | 17.26 | $11.76 | — |
| 2024-11-21 | 17.48 | $11.76 | — |
| 2024-11-20 | 17.72 | $11.76 | 420 |
| 2024-11-19 | 17.97 | $11.75 | — |
| 2024-11-18 | 18.52 | $11.75 | 1423 |
| 2024-11-15 | 19.11 | $11.75 | — |
| 2024-11-14 | 19.72 | $11.75 | — |
| 2024-11-13 | 20.37 | $11.75 | — |
| 2024-11-12 | 21.05 | $11.75 | 401 |
| 2024-11-11 | 21.77 | $11.75 | 1700 |
| 2024-11-08 | 22.52 | $11.77 | — |
| 2024-11-07 | 22.76 | $11.77 | — |
| 2024-11-06 | 23.02 | $11.77 | 345 |
| 2024-11-05 | 23.28 | $11.75 | — |
| 2024-11-04 | 23.96 | $11.75 | — |
| 2024-11-01 | 24.67 | $11.75 | 11802 |
| 2024-10-31 | 25.42 | $11.77 | — |
| 2024-10-30 | 25.72 | $11.77 | 800 |
| 2024-10-29 | 26.03 | $11.75 | 29835 |
| 2024-10-28 | 26.90 | $11.78 | — |
| 2024-10-25 | 26.33 | $11.78 | 3600 |
| 2024-10-24 | 25.72 | $11.79 | 123 |
| 2024-10-23 | 24.72 | $11.78 | — |
| 2024-10-22 | 23.82 | $11.78 | — |
| 2024-10-21 | 22.87 | $11.78 | — |
| 2024-10-18 | 21.86 | $11.78 | 900 |
| 2024-10-17 | 20.81 | $11.78 | 400 |
| 2024-10-16 | 19.69 | $11.77 | — |
| 2024-10-15 | 18.64 | $11.77 | — |
| 2024-10-14 | 17.54 | $11.77 | 231 |
| 2024-10-11 | 16.38 | $11.73 | 3800 |
| 2024-10-10 | 15.65 | $11.71 | 30600 |
| 2024-10-09 | 15.18 | $11.71 | 20500 |
| 2024-10-08 | 14.69 | $11.70 | 1303 |
| 2024-10-07 | 14.32 | $11.70 | 1300 |
| 2024-10-04 | 13.93 | $11.70 | 29237 |
| 2024-10-03 | 13.52 | $11.69 | 174947 |
| 2024-10-02 | 13.38 | $11.68 | 1200 |
| 2024-10-01 | 13.37 | $11.67 | 100 |
| 2024-09-30 | 13.52 | $11.67 | 200 |
| 2024-09-27 | 13.67 | $11.68 | 3300 |
| 2024-09-26 | 13.84 | $11.67 | 3441 |
| 2024-09-25 | 14.15 | $11.67 | 3400 |
| 2024-09-24 | 14.14 | $11.67 | 400 |
| 2024-09-23 | 14.13 | $11.64 | 359817 |
| 2024-09-20 | 14.12 | $11.65 | 300 |
| 2024-09-19 | 14.61 | $11.65 | 1912 |
| 2024-09-18 | 15.14 | $11.65 | 813 |
| 2024-09-17 | 15.91 | $11.64 | 1013 |
| 2024-09-16 | 16.29 | $11.62 | 300 |
| 2024-09-13 | 16.36 | $11.61 | 300 |
| 2024-09-12 | 16.28 | $11.61 | — |
| 2024-09-11 | 16.20 | $11.61 | 324 |
| 2024-09-10 | 16.11 | $11.61 | 203 |
| 2024-09-09 | 16.01 | $11.61 | 500 |
| 2024-09-06 | 15.92 | $11.64 | 51733 |
| 2024-09-05 | 16.08 | $11.62 | — |
| 2024-09-04 | 16.67 | $11.62 | 202 |
| 2024-09-03 | 17.29 | $11.63 | — |
| 2024-08-30 | 17.78 | $11.63 | — |
| 2024-08-29 | 18.31 | $11.63 | 532 |
| 2024-08-28 | 18.86 | $11.59 | 36 |
| 2024-08-27 | 19.76 | $11.59 | 237 |
| 2024-08-26 | 20.70 | $11.61 | 600 |
| 2024-08-23 | 21.63 | $11.61 | 300 |
| 2024-08-22 | 22.61 | $11.53 | 231 |
| 2024-08-21 | 22.85 | $11.63 | 13400 |
| 2024-08-20 | 23.50 | $11.63 | 500 |
| 2024-08-19 | 24.19 | $11.62 | 4247 |
| 2024-08-16 | 25.06 | $11.56 | 2230 |
| 2024-08-15 | 26.29 | $11.60 | — |
| 2024-08-14 | 26.84 | $11.60 | 137 |
| 2024-08-13 | 27.41 | $11.56 | 334 |
| 2024-08-12 | 28.01 | $11.56 | 2445 |
| 2024-08-09 | 28.64 | $11.60 | 58824 |
| 2024-08-08 | 28.93 | $11.58 | — |
| 2024-08-07 | 29.77 | $11.58 | 200 |
| 2024-08-06 | 30.65 | $11.59 | 300 |
| 2024-08-05 | 31.40 | $11.59 | 77200 |
| 2024-08-02 | 32.19 | $11.49 | — |
| 2024-08-01 | 33.06 | $11.49 | 4246 |
| 2024-07-31 | 33.98 | $11.54 | 3221 |
| 2024-07-30 | 35.66 | $11.58 | 314 |
| 2024-07-29 | 36.42 | $11.60 | — |
| 2024-07-26 | 36.58 | $11.60 | — |
| 2024-07-25 | 36.75 | $11.60 | 300 |
| 2024-07-24 | 36.94 | $11.59 | 4013 |
| 2024-07-23 | 37.28 | $11.55 | 1200 |
| 2024-07-22 | 38.39 | $11.58 | 389 |
| 2024-07-19 | 38.52 | $11.58 | 6842 |
| 2024-07-18 | 38.66 | $11.57 | 169 |
| 2024-07-17 | 38.99 | $11.57 | 5708 |
| 2024-07-16 | 39.34 | $11.56 | 752 |
| 2024-07-15 | 38.54 | $11.49 | 150548 |
| 2024-07-12 | 37.69 | $11.53 | 82285 |
| 2024-07-11 | 37.41 | $11.48 | 426712 |
| 2024-07-08 | 37.52 | $11.49 | 4132 |
| 2024-07-05 | 37.63 | $11.49 | 7078 |
| 2024-07-03 | 37.75 | $11.47 | 760 |
| 2024-07-02 | 37.87 | $11.49 | 333 |
| 2024-07-01 | 37.12 | $11.50 | 713 |
| 2024-06-28 | 36.32 | $11.48 | 534 |
| 2024-06-27 | 35.80 | $11.49 | 1690 |
| 2024-06-26 | 34.76 | $11.47 | 149 |
| 2024-06-25 | 34.19 | $11.47 | 372 |
| 2024-06-24 | 33.58 | $11.47 | 138 |
| 2024-06-21 | 32.95 | $11.49 | 2928 |
| 2024-06-20 | 31.76 | $11.48 | 955 |
| 2024-06-18 | 30.51 | $11.47 | 454 |
| 2024-06-17 | 29.72 | $11.46 | 193 |
| 2024-06-14 | 29.11 | $11.46 | 300209 |
| 2024-06-13 | 28.47 | $11.45 | 195386 |
| 2024-06-12 | 27.79 | $11.45 | 6296 |
| 2024-06-11 | 27.30 | $11.44 | 158 |
| 2024-06-10 | 27.02 | $11.44 | 195 |
| 2024-06-07 | 26.73 | $11.44 | 171 |
| 2024-06-06 | 26.42 | $11.43 | 95603 |
| 2024-06-05 | 26.10 | $11.44 | 384 |
| 2024-06-04 | 25.76 | $11.44 | 544 |
| 2024-06-03 | 25.40 | $11.44 | 547 |
| 2024-05-31 | 25.03 | $11.43 | 636 |
| 2024-05-30 | 24.82 | $11.43 | 583 |
| 2024-05-29 | 24.60 | $11.43 | 243 |
| 2024-05-28 | 24.37 | $11.43 | 539 |
| 2024-05-21 | 24.13 | $11.43 | 465949 |
| 2024-05-20 | 23.87 | $11.42 | 50565 |
| 2024-05-15 | 23.94 | $11.41 | 1262 |
| 2024-05-14 | 24.19 | $11.42 | 1046 |
| 2024-05-13 | 24.18 | $11.40 | 476 |
| 2024-05-10 | 24.53 | $11.39 | 8006 |
| 2024-05-09 | 25.10 | $11.42 | 70 |
| 2024-05-07 | 24.81 | $11.42 | 50109 |
| 2024-05-06 | 24.50 | $11.42 | 50421 |
| 2024-05-03 | 24.17 | $11.40 | 100017 |
| 2024-05-01 | 24.17 | $11.39 | 200271 |
| 2024-04-29 | 24.35 | $11.39 | 450318 |
| 2024-04-25 | 24.54 | $11.39 | 742082 |
| 2024-04-23 | 24.74 | $11.39 | 150102 |
| 2024-04-19 | 25.13 | $11.37 | 4010 |
| 2024-04-18 | 25.90 | $11.39 | 4490 |
| 2024-04-15 | 26.48 | $11.34 | 41352 |
| 2024-04-12 | 27.69 | $11.34 | 3404 |
| 2024-04-11 | 28.97 | $11.36 | 154370 |
| 2024-04-10 | 30.08 | $11.35 | 959 |
| 2024-04-09 | 31.45 | $11.35 | 23440 |
| 2024-04-08 | 32.90 | $11.31 | 607 |
| 2024-04-05 | 34.42 | $11.34 | 19212 |
| 2024-04-04 | 35.35 | $11.30 | 1558 |
| 2024-04-03 | 37.03 | $11.35 | 1109 |
| 2024-04-02 | 37.65 | $11.32 | 22979 |
| 2024-03-28 | 38.30 | $11.34 | 231 |
| 2024-03-26 | 38.19 | $11.32 | 711 |
| 2024-03-20 | 38.72 | $11.32 | 7678 |
| 2024-03-19 | 39.27 | $11.32 | 44357 |
| 2024-03-18 | 40.11 | $11.32 | 236 |
| 2024-03-15 | 41.00 | $11.31 | 24031 |
| 2024-03-14 | 42.18 | $11.30 | 41900 |
| 2024-03-13 | 43.43 | $11.29 | 14077 |
| 2024-03-12 | 44.37 | $11.30 | 68836 |
| 2024-03-11 | 44.94 | $11.31 | 243 |
| 2024-03-08 | 45.12 | $11.30 | 364 |
| 2024-03-07 | 45.49 | $11.30 | 882 |
| 2024-03-06 | 45.88 | $11.29 | 151554 |
| 2024-03-05 | 46.30 | $11.30 | 902 |
| 2024-03-04 | 45.86 | $11.30 | 1090 |
| 2024-03-01 | 45.40 | $11.30 | 852 |
| 2024-02-29 | 45.20 | $11.30 | 1411 |
| 2024-02-27 | 45.00 | $11.29 | 498 |
| 2024-02-26 | 44.94 | $11.27 | 300 |
| 2024-02-23 | 45.23 | $11.27 | 100 |
| 2024-02-22 | 45.54 | $11.27 | 667 |
| 2024-02-21 | 45.86 | $11.27 | 3881 |
| 2024-02-20 | 46.19 | $11.28 | 183 |
| 2024-02-16 | 46.16 | $11.26 | 5486 |
| 2024-02-15 | 46.44 | $11.30 | 6890 |
| 2024-02-14 | 45.84 | $11.29 | — |
| 2024-02-13 | 45.35 | $11.29 | 2022 |
| 2024-02-12 | 44.83 | $11.27 | 110 |
| 2024-02-09 | 44.57 | $11.26 | 19652 |
| 2024-02-08 | 44.46 | $11.26 | — |
| 2024-02-07 | 44.35 | $11.26 | 1313 |
| 2024-02-06 | 44.23 | $11.26 | 40209 |
| 2024-02-05 | 44.10 | $11.25 | 145 |
| 2024-02-02 | 44.12 | $11.25 | 53577 |
| 2024-02-01 | 44.13 | $11.25 | 1100 |
| 2024-01-31 | 44.30 | $11.25 | 426 |
| 2024-01-30 | 44.47 | $11.26 | 200383 |
| 2024-01-29 | 44.65 | $11.24 | 253 |
| 2024-01-26 | 44.84 | $11.27 | 15261 |
| 2024-01-25 | 44.39 | $11.26 | 375011 |
| 2024-01-24 | 44.02 | $11.25 | — |
| 2024-01-23 | 43.73 | $11.25 | — |
| 2024-01-22 | 43.44 | $11.25 | 433 |
| 2024-01-19 | 43.13 | $11.25 | — |
| 2024-01-18 | 43.01 | $11.25 | 750126 |
| 2024-01-17 | 42.90 | $11.25 | — |
| 2024-01-16 | 42.88 | $11.25 | 3326 |
| 2024-01-12 | 42.87 | $11.24 | 13131 |
| 2024-01-11 | 42.85 | $11.23 | 14610 |
| 2024-01-10 | 42.83 | $11.22 | 1249 |
| 2024-01-09 | 43.12 | $11.24 | 7929 |
| 2024-01-08 | 43.42 | $11.21 | 179 |
| 2024-01-05 | 44.07 | $11.20 | — |
| 2024-01-04 | 44.87 | $11.20 | — |
| 2024-01-03 | 45.72 | $11.20 | — |
| 2024-01-02 | 46.61 | $11.20 | 25459 |
| 2023-12-29 | 47.55 | $11.19 | — |
| 2023-12-28 | 48.99 | $11.19 | — |
| 2023-12-27 | 50.51 | $11.19 | 202 |
| 2023-12-26 | 52.11 | $11.14 | 272 |
| 2023-12-22 | 54.42 | $11.15 | 5051 |
| 2023-12-21 | 56.68 | $11.21 | 604 |
| 2023-12-20 | 57.90 | $11.23 | 159353 |
| 2023-12-19 | 58.95 | $11.22 | 89540 |
| 2023-12-18 | 60.80 | $11.22 | 21932 |
| 2023-12-15 | 62.74 | $11.22 | 167 |
| 2023-12-14 | 61.39 | $11.15 | 204 |
| 2023-12-13 | 60.29 | $11.14 | 151 |
| 2023-12-12 | 59.20 | $11.12 | — |
| 2023-12-11 | 58.23 | $11.12 | — |
| 2023-12-08 | 57.21 | $11.12 | 659 |
| 2023-12-07 | 56.14 | $11.10 | 598 |
| 2023-12-06 | 55.21 | $11.10 | 8650 |
| 2023-12-05 | 54.24 | $11.10 | 79264 |
| 2023-12-04 | 53.47 | $11.09 | — |
| 2023-12-01 | 52.83 | $11.09 | 259 |
| 2023-11-30 | 52.15 | $11.08 | 104 |
| 2023-11-29 | 51.61 | $11.07 | — |
| 2023-11-28 | 51.24 | $11.07 | 138 |
| 2023-11-27 | 50.85 | $11.06 | 100 |
| 2023-11-24 | 50.66 | $11.06 | 105 |
| 2023-11-22 | 50.45 | $11.05 | — |
| 2023-11-21 | 50.48 | $11.05 | — |
| 2023-11-20 | 50.51 | $11.05 | — |
| 2023-11-17 | 50.54 | $11.05 | 5719 |
| 2023-11-16 | 50.57 | $11.05 | 46344 |
| 2023-11-15 | 50.60 | $11.05 | — |
| 2023-11-14 | 50.64 | $11.05 | 537 |
| 2023-11-13 | 50.67 | $11.05 | — |
| 2023-11-10 | 50.71 | $11.05 | 3849 |
| 2023-11-09 | 50.75 | $11.05 | — |
| 2023-11-08 | 50.80 | $11.05 | 225 |
| 2023-11-07 | 50.84 | $11.05 | — |
| 2023-11-06 | 50.89 | $11.05 | 114 |
| 2023-11-03 | 50.94 | $11.04 | 393838 |
| 2023-11-02 | 50.99 | $11.03 | — |
| 2023-11-01 | 51.33 | $11.03 | 1557 |
| 2023-10-31 | 51.69 | $11.03 | — |
| 2023-10-30 | 52.06 | $11.03 | 51633 |
| 2023-10-27 | 52.46 | $11.05 | 100027 |
| 2023-10-26 | 52.14 | $11.04 | 220319 |
| 2023-10-25 | 51.91 | $11.03 | 159250 |
| 2023-10-24 | 51.78 | $11.02 | 103 |
| 2023-10-23 | 51.76 | $11.02 | — |
| 2023-10-20 | 51.74 | $11.02 | — |
| 2023-10-19 | 51.71 | $11.02 | 124 |
| 2023-10-18 | 51.68 | $11.02 | 5749 |
| 2023-10-17 | 51.65 | $11.03 | 367 |
| 2023-10-16 | 51.32 | $11.00 | — |
| 2023-10-13 | 51.23 | $11.00 | 2582 |
| 2023-10-12 | 51.15 | $11.00 | 760 |
| 2023-10-11 | 51.15 | $11.00 | 3661 |
| 2023-10-10 | 51.15 | $10.99 | 1981 |
| 2023-10-09 | 51.24 | $10.98 | 266 |
| 2023-10-06 | 51.43 | $10.98 | — |
| 2023-10-05 | 51.63 | $10.98 | 666 |
| 2023-10-04 | 51.84 | $10.98 | 3003 |
| 2023-10-03 | 52.07 | $10.98 | 4022 |
| 2023-10-02 | 52.30 | $10.98 | 437 |
| 2023-09-29 | 52.62 | $10.97 | — |
| 2023-09-28 | 52.96 | $10.97 | 4957 |
| 2023-09-27 | 53.32 | $10.94 | — |
| 2023-09-26 | 53.91 | $10.94 | 180 |
| 2023-09-25 | 54.54 | $10.93 | 112 |
| 2023-09-22 | 55.27 | $10.90 | 709 |
| 2023-09-21 | 56.27 | $10.90 | 3765 |
| 2023-09-20 | 57.31 | $10.96 | 127 |
| 2023-09-19 | 57.34 | $10.94 | 624 |
| 2023-09-18 | 57.36 | $10.90 | 5435 |
| 2023-09-15 | 57.39 | $10.94 | 7854 |
| 2023-09-14 | 57.63 | $10.93 | 143 |
| 2023-09-13 | 57.94 | $10.93 | 4451 |
| 2023-09-12 | 58.27 | $10.90 | — |
| 2023-09-11 | 58.84 | $10.90 | 1746 |
| 2023-09-08 | 59.45 | $10.90 | 143 |
| 2023-09-07 | 60.08 | $10.90 | 3432 |
| 2023-09-06 | 60.75 | $10.88 | — |
| 2023-09-05 | 61.56 | $10.88 | 210 |
| 2023-09-01 | 62.41 | $10.88 | 17033 |
| 2023-08-31 | 63.31 | $10.93 | — |
| 2023-08-30 | 63.57 | $10.93 | — |
| 2023-08-29 | 63.85 | $10.93 | 206 |
| 2023-08-28 | 64.15 | $10.83 | 9908 |
| 2023-08-25 | 64.60 | $10.84 | — |
| 2023-08-24 | 65.27 | $10.84 | — |
| 2023-08-23 | 65.97 | $10.84 | 1505 |
| 2023-08-22 | 66.72 | $10.90 | 1910 |
| 2023-08-21 | 66.75 | $10.93 | 200 |
| 2023-08-18 | 66.38 | $10.93 | 88874 |
| 2023-08-17 | 65.98 | $10.91 | — |
| 2023-08-16 | 66.18 | $10.91 | 127 |
| 2023-08-15 | 66.40 | $10.90 | 50069 |
| 2023-08-14 | 66.66 | $10.89 | 367190 |
| 2023-08-11 | 66.97 | $10.89 | 1783 |
| 2023-08-10 | 66.32 | $10.86 | 15795 |
| 2023-08-09 | 65.65 | $10.80 | — |
| 2023-08-08 | 65.51 | $10.80 | — |
| 2023-08-07 | 65.37 | $10.80 | — |
| 2023-08-04 | 65.22 | $10.80 | — |
| 2023-08-03 | 65.06 | $10.80 | 9917 |
| 2023-08-02 | 64.90 | $10.88 | 11374 |
| 2023-08-01 | 65.32 | $10.86 | 3174 |
| 2023-07-31 | 65.89 | $10.85 | 379 |
| 2023-07-28 | 66.56 | $10.85 | 63162 |
| 2023-07-27 | 67.26 | $10.82 | 2048 |
| 2023-07-26 | 68.19 | $10.82 | 700 |
| 2023-07-25 | 69.18 | $10.82 | 404 |
| 2023-07-24 | 70.21 | $10.79 | — |
| 2023-07-21 | 71.49 | $10.79 | — |
| 2023-07-20 | 72.84 | $10.79 | — |
| 2023-07-19 | 74.25 | $10.79 | 587 |
| 2023-07-18 | 75.75 | $10.82 | 100 |
| 2023-07-17 | 76.84 | $10.82 | 2406 |
| 2023-07-14 | 77.98 | $10.79 | 100000 |
| 2023-07-13 | 79.33 | $10.78 | 1.6M |
| 2023-07-12 | 80.75 | $10.78 | 52658 |
| 2023-07-11 | 82.25 | $10.80 | 13101 |
| 2023-07-10 | 82.73 | $10.85 | 1139 |
| 2023-07-07 | 82.89 | $10.85 | 570 |
| 2023-07-06 | 82.51 | $10.81 | 26053 |
| 2023-07-05 | 82.15 | $10.78 | — |
| 2023-07-03 | 81.81 | $10.78 | — |
| 2023-06-30 | 81.45 | $10.78 | — |
| 2023-06-29 | 81.06 | $10.78 | 64644 |
| 2023-06-28 | 80.66 | $10.80 | 212794 |
| 2023-06-27 | 80.41 | $10.78 | 6866 |
| 2023-06-26 | 80.24 | $10.78 | 692 |
| 2023-06-23 | 80.05 | $10.77 | 582797 |
| 2023-06-22 | 79.86 | $10.73 | 13266 |
| 2023-06-21 | 79.76 | $10.72 | 140 |
| 2023-06-20 | 79.77 | $10.71 | 2726 |
| 2023-06-16 | 79.80 | $10.70 | 1209 |
| 2023-06-15 | 79.86 | $10.69 | 13050 |
| 2023-06-14 | 79.92 | $10.68 | 104 |
| 2023-06-13 | 80.03 | $10.68 | — |
| 2023-06-12 | 80.14 | $10.68 | — |
| 2023-06-09 | 80.26 | $10.68 | 54752 |
| 2023-06-08 | 80.39 | $10.67 | 150003 |
| 2023-06-07 | 80.54 | $10.67 | 10385 |
| 2023-06-06 | 80.70 | $10.68 | 72636 |
| 2023-06-05 | 80.58 | $10.68 | 15603 |
| 2023-06-02 | 80.46 | $10.68 | 1401 |
| 2023-06-01 | 80.19 | $10.67 | 495312 |
| 2023-05-31 | 79.92 | $10.66 | — |
| 2023-05-30 | 79.65 | $10.66 | 150201 |
| 2023-05-26 | 79.36 | $10.65 | — |
| 2023-05-25 | 79.07 | $10.65 | — |
| 2023-05-24 | 78.77 | $10.65 | 107949 |
| 2023-05-23 | 78.45 | $10.66 | 537200 |
| 2023-05-22 | 78.11 | $10.64 | 314 |
| 2023-05-19 | 77.77 | $10.66 | 30542 |
| 2023-05-18 | 77.41 | $10.64 | 9922 |
| 2023-05-17 | 77.05 | $10.64 | 114415 |
| 2023-05-16 | 76.49 | $10.64 | 200156 |
| 2023-05-15 | 75.92 | $10.65 | 3914 |
| 2023-05-12 | 75.31 | $10.64 | — |
| 2023-05-11 | 74.44 | $10.64 | 20169 |
| 2023-05-10 | 73.52 | $10.62 | — |
| 2023-05-09 | 72.57 | $10.62 | 167653 |
| 2023-05-08 | 71.57 | $10.60 | — |
| 2023-05-05 | 70.69 | $10.60 | 1014 |
| 2023-05-04 | 69.76 | $10.57 | 714578 |
| 2023-05-03 | 68.78 | $10.57 | 6052 |
| 2023-05-02 | 68.12 | $10.57 | 2.2M |
| 2023-05-01 | 67.41 | $10.55 | — |
| 2023-04-28 | 66.71 | $10.55 | — |
| 2023-04-27 | 65.97 | $10.55 | — |
| 2023-04-26 | 65.19 | $10.55 | 555 |
| 2023-04-25 | 64.36 | $10.50 | — |
| 2023-04-24 | 63.55 | $10.50 | 1243 |
| 2023-04-21 | 62.69 | $10.50 | 184 |
| 2023-04-20 | 61.80 | $10.50 | 193 |
| 2023-04-19 | 60.86 | $10.53 | 138 |
| 2023-04-18 | 59.63 | $10.50 | 130 |
| 2023-04-17 | 58.35 | $10.55 | — |
| 2023-04-14 | 56.62 | $10.55 | — |
| 2023-04-13 | 54.80 | $10.55 | — |
| 2023-04-12 | 52.88 | $10.55 | 2719 |
| 2023-04-11 | 50.86 | $10.50 | 1946 |
| 2023-04-10 | 48.96 | $10.50 | 7416 |
| 2023-04-06 | 46.96 | $10.54 | 394 |
| 2023-04-05 | 44.49 | $10.47 | — |
| 2023-04-04 | 44.16 | $10.47 | — |
| 2023-04-03 | 43.82 | $10.47 | — |
| 2023-03-31 | 43.45 | $10.47 | — |
| 2023-03-30 | 43.07 | $10.47 | 1762 |
| 2023-03-29 | 42.66 | $10.43 | — |
| 2023-03-28 | 42.95 | $10.43 | — |
| 2023-03-27 | 43.26 | $10.43 | — |
| 2023-03-24 | 43.58 | $10.43 | — |
| 2023-03-23 | 43.92 | $10.43 | 513 |
| 2023-03-22 | 44.28 | $10.42 | — |
| 2023-03-21 | 44.85 | $10.42 | — |
| 2023-03-20 | 45.44 | $10.42 | — |
| 2023-03-17 | 46.07 | $10.42 | 710 |
| 2023-03-16 | 46.72 | $10.46 | — |
| 2023-03-15 | 45.83 | $10.46 | 100 |
| 2023-03-14 | 44.88 | $10.46 | — |
| 2023-03-13 | 43.89 | $10.46 | 1219 |
| 2023-03-10 | 42.85 | $10.46 | — |
| 2023-03-09 | 41.83 | $10.46 | 99 |
| 2023-03-08 | 40.77 | $10.46 | 1 |
| 2023-03-07 | 39.65 | $10.46 | 10033 |
| 2023-03-06 | 38.47 | $10.44 | 11 |
| 2023-03-03 | 37.85 | $10.44 | — |
| 2023-03-02 | 37.20 | $10.44 | 75 |
| 2023-03-01 | 36.51 | $10.44 | 68904 |
| 2023-02-28 | 35.78 | $10.43 | 102 |
| 2023-02-27 | 35.26 | $10.43 | 4400 |
| 2023-02-24 | 34.71 | $10.42 | 6669 |
| 2023-02-23 | 34.25 | $10.42 | 508 |
| 2023-02-22 | 33.77 | $10.44 | 102 |
| 2023-02-21 | 32.62 | $10.44 | 3324 |
| 2023-02-17 | 31.42 | $10.42 | 12305 |
| 2023-02-16 | 30.35 | $10.40 | 4806 |
| 2023-02-15 | 29.43 | $10.36 | 35509 |
| 2023-02-14 | 28.84 | $10.32 | — |
| 2023-02-13 | 29.09 | $10.32 | — |
| 2023-02-10 | 29.36 | $10.32 | — |
| 2023-02-09 | 29.63 | $10.32 | 24285 |
| 2023-02-08 | 29.92 | $10.33 | — |
| 2023-02-07 | 29.92 | $10.33 | — |
| 2023-02-06 | 29.92 | $10.33 | 7 |
| 2023-02-03 | 29.92 | $10.33 | 25946 |
| 2023-02-02 | 29.91 | $10.31 | — |
| 2023-02-01 | 30.78 | $10.31 | 1 |
| 2023-01-31 | 31.69 | $10.31 | 17006 |
| 2023-01-30 | 32.65 | $10.34 | 2712 |
| 2023-01-27 | 34.07 | $10.33 | 8 |
| 2023-01-26 | 35.56 | $10.33 | 6132 |
| 2023-01-25 | 37.12 | $10.30 | — |
| 2023-01-24 | 38.49 | $10.30 | 520678 |
| 2023-01-23 | 39.93 | $10.33 | 9785 |
| 2023-01-20 | 41.85 | $10.31 | 59865 |
| 2023-01-19 | 43.64 | $10.32 | 30 |
| 2023-01-18 | 45.73 | $10.32 | 14270 |
| 2023-01-17 | 47.93 | $10.30 | 603 |
| 2023-01-13 | 50.03 | $10.31 | — |
| 2023-01-12 | 50.76 | $10.31 | 109 |
| 2023-01-11 | 51.60 | $10.32 | 3601 |
| 2023-01-10 | 52.49 | $10.31 | 5101 |
| 2023-01-09 | 53.61 | $10.29 | 9944 |
| 2023-01-06 | 55.19 | $10.28 | 300 |
| 2023-01-05 | 57.07 | $10.29 | 6578 |
| 2023-01-04 | 58.71 | $10.27 | 3 |
| 2023-01-03 | 61.17 | $10.27 | 704 |
| 2022-12-30 | 63.77 | $10.28 | 111 |
| 2022-12-29 | 64.12 | $10.27 | — |
| 2022-12-28 | 64.68 | $10.27 | 1 |
| 2022-12-27 | 65.27 | $10.27 | 856 |
| 2022-12-23 | 65.89 | $10.22 | 1302 |
| 2022-12-22 | 67.89 | $10.23 | 2 |
| 2022-12-21 | 69.22 | $10.23 | 58 |
| 2022-12-20 | 70.61 | $10.23 | 8220 |
| 2022-12-19 | 72.07 | $10.24 | 250 |
| 2022-12-16 | 72.78 | $10.23 | 50 |
| 2022-12-15 | 73.77 | $10.23 | 5510 |
| 2022-12-14 | 74.82 | $10.24 | — |
| 2022-12-13 | 74.95 | $10.24 | — |
| 2022-12-12 | 75.09 | $10.24 | 42 |
| 2022-12-09 | 75.24 | $10.24 | 252 |
| 2022-12-08 | 75.40 | $10.25 | 11 |
| 2022-12-07 | 74.58 | $10.25 | 7291 |
| 2022-12-06 | 73.71 | $10.21 | — |
| 2022-12-05 | 73.11 | $10.21 | 2 |
| 2022-12-02 | 72.47 | $10.21 | 80 |
| 2022-12-01 | 71.80 | $10.21 | 7409 |
| 2022-11-30 | 71.10 | $10.20 | 4514 |
| 2022-11-29 | 70.47 | $10.20 | 6095 |
| 2022-11-28 | 69.81 | $10.18 | — |
| 2022-11-25 | 69.46 | $10.18 | — |
| 2022-11-23 | 69.08 | $10.18 | — |
| 2022-11-22 | 68.69 | $10.18 | — |
| 2022-11-21 | 68.27 | $10.18 | 5000 |
| 2022-11-18 | 67.83 | $10.18 | 5406 |
| 2022-11-17 | 67.37 | $10.18 | 1301 |
| 2022-11-16 | 66.89 | $10.18 | 1 |
| 2022-11-15 | 66.37 | $10.18 | 31 |
| 2022-11-14 | 65.84 | $10.18 | 10452 |
| 2022-11-11 | 65.27 | $10.17 | 30785 |
| 2022-11-10 | 64.83 | $10.17 | 5000 |
| 2022-11-09 | 64.37 | $10.16 | — |
| 2022-11-08 | 64.06 | $10.16 | — |
| 2022-11-07 | 63.73 | $10.16 | 8 |
| 2022-11-04 | 63.39 | $10.16 | 5602 |
| 2022-11-03 | 63.03 | $10.16 | 5694 |
| 2022-11-02 | 62.64 | $10.16 | 10 |
| 2022-11-01 | 62.28 | $10.16 | 102 |
| 2022-10-31 | 61.68 | $10.15 | — |
| 2022-10-28 | 61.19 | $10.15 | 5100 |
| 2022-10-27 | 60.68 | $10.15 | 752 |
| 2022-10-26 | 60.14 | $10.15 | 605 |
| 2022-10-25 | 59.57 | $10.13 | 6 |
| 2022-10-24 | 59.28 | $10.13 | — |
| 2022-10-21 | 58.98 | $10.13 | 2445 |
| 2022-10-20 | 58.66 | $10.13 | 100 |
| 2022-10-19 | 58.32 | $10.12 | 3352 |
| 2022-10-18 | 58.13 | $10.11 | 2 |
| 2022-10-17 | 58.13 | $10.11 | 101 |
| 2022-10-14 | 58.12 | $10.11 | 125 |
| 2022-10-13 | 58.11 | $10.09 | 1204 |
| 2022-10-12 | 58.52 | $10.08 | — |
| 2022-10-11 | 59.22 | $10.08 | — |
| 2022-10-10 | 59.95 | $10.08 | 3 |
| 2022-10-07 | 60.73 | $10.08 | 132 |
| 2022-10-06 | 61.54 | $10.08 | 16 |
| 2022-10-05 | 62.40 | $10.08 | 15 |
| 2022-10-04 | 63.30 | $10.08 | — |
| 2022-10-03 | 64.25 | $10.08 | 6 |
| 2022-09-30 | 65.25 | $10.08 | — |
| 2022-09-29 | 66.31 | $10.08 | — |
| 2022-09-28 | 67.41 | $10.08 | 4650 |
| 2022-09-27 | 68.58 | $10.08 | 557411 |
| 2022-09-26 | 69.81 | $10.08 | 114 |
| 2022-09-23 | 70.66 | $10.07 | — |
| 2022-09-22 | 71.70 | $10.07 | — |
| 2022-09-21 | 72.79 | $10.07 | 1100 |
| 2022-09-20 | 73.94 | $10.09 | 1 |
| 2022-09-19 | 74.28 | $10.09 | 1441 |
| 2022-09-16 | 74.64 | $10.07 | 9100 |
| 2022-09-15 | 75.20 | $10.06 | 12232 |
| 2022-09-14 | 75.90 | $10.07 | — |
| 2022-09-13 | 75.98 | $10.07 | — |
| 2022-09-12 | 76.07 | $10.07 | — |
| 2022-09-09 | 76.16 | $10.07 | — |
| 2022-09-08 | 76.26 | $10.07 | — |
| 2022-09-07 | 76.36 | $10.07 | 200 |
| 2022-09-06 | 76.46 | $10.03 | — |
| 2022-09-02 | 76.93 | $10.03 | — |
| 2022-09-01 | 77.42 | $10.03 | 1 |
| 2022-08-31 | 77.94 | $10.03 | — |
| 2022-08-30 | 78.49 | $10.03 | 265926 |
| 2022-08-29 | 79.06 | $10.04 | 2 |
| 2022-08-26 | 79.29 | $10.04 | 2 |
| 2022-08-25 | 79.53 | $10.04 | — |
| 2022-08-24 | 79.79 | $10.04 | — |
| 2022-08-23 | 80.06 | $10.04 | 2 |
| 2022-08-22 | 80.34 | $10.04 | 203 |
| 2022-08-19 | 80.64 | $10.04 | — |
| 2022-08-18 | 80.96 | $10.04 | — |
| 2022-08-17 | 81.29 | $10.04 | 2 |
| 2022-08-16 | 81.64 | $10.04 | 300 |
| 2022-08-15 | 82.00 | $10.04 | 101 |
| 2022-08-12 | 82.39 | $10.04 | 300 |
| 2022-08-11 | 82.79 | $10.04 | 20200 |
| 2022-08-10 | 83.22 | $10.04 | 22901 |
| 2022-08-09 | 83.67 | $10.03 | 14603 |
| 2022-08-08 | 84.15 | $10.03 | 3174 |
| 2022-08-05 | 84.67 | $10.04 | 187 |
| 2022-08-04 | 84.86 | $10.03 | 689 |
| 2022-08-03 | 85.08 | $10.02 | 1000 |
| 2022-08-02 | 85.33 | $10.04 | — |
| 2022-08-01 | 85.25 | $10.04 | 414 |
| 2022-07-29 | 85.16 | $10.01 | 5038 |
| 2022-07-28 | 85.11 | $10.01 | 5 |
| 2022-07-27 | 85.06 | $10.01 | 5 |
| 2022-07-26 | 85.00 | $10.01 | 2471 |
| 2022-07-25 | 84.95 | $9.97 | 6 |
| 2022-07-22 | 84.93 | $9.97 | — |
| 2022-07-21 | 84.91 | $9.97 | 405 |
| 2022-07-20 | 84.90 | $9.98 | — |
| 2022-07-19 | 84.75 | $9.98 | 5 |
| 2022-07-18 | 84.60 | $9.98 | — |
| 2022-07-15 | 84.43 | $9.98 | — |
| 2022-07-14 | 84.26 | $9.98 | — |
| 2022-07-13 | 84.08 | $9.98 | — |
| 2022-07-12 | 83.90 | $9.98 | — |
| 2022-07-11 | 83.70 | $9.98 | 10 |
| 2022-07-08 | 83.49 | $9.98 | 633 |
| 2022-07-07 | 83.27 | $9.98 | 30 |
| 2022-07-06 | 83.04 | $9.98 | 30357 |
| 2022-07-05 | 82.80 | $9.98 | 371 |
| 2022-07-01 | 82.40 | $9.96 | 140 |
| 2022-06-30 | 81.99 | $9.98 | 286 |
| 2022-06-29 | 81.41 | $9.95 | — |
| 2022-06-28 | 80.81 | $9.95 | — |
| 2022-06-27 | 80.17 | $9.95 | 349813 |
| 2022-06-24 | 79.51 | $9.95 | — |
| 2022-06-23 | 78.80 | $9.95 | 2 |
| 2022-06-22 | 78.06 | $9.95 | 15 |
| 2022-06-21 | 77.29 | $9.95 | 100502 |
| 2022-06-17 | 76.46 | $9.96 | 5 |
| 2022-06-16 | 75.55 | $9.96 | 201 |
| 2022-06-15 | 74.59 | $9.97 | 3 |
| 2022-06-14 | 73.53 | $9.97 | — |
| 2022-06-13 | 72.42 | $9.97 | 8813 |
| 2022-06-10 | 71.25 | $9.98 | 215 |
| 2022-06-09 | 70.02 | $9.96 | 227 |
| 2022-06-08 | 68.73 | $9.94 | 4 |
| 2022-06-07 | 67.37 | $9.94 | 14833 |
| 2022-06-06 | 65.94 | $9.94 | 74 |
| 2022-06-03 | 64.44 | $9.94 | 10600 |
| 2022-06-02 | 62.86 | $9.93 | 2 |
| 2022-06-01 | 61.20 | $9.93 | 28400 |
| 2022-05-31 | 59.45 | $9.93 | 10 |
| 2022-05-27 | 57.61 | $9.93 | 104 |
| 2022-05-26 | 55.67 | $9.93 | 2 |
| 2022-05-25 | 53.63 | $9.93 | — |
| 2022-05-24 | 51.48 | $9.93 | — |
| 2022-05-23 | 49.21 | $9.93 | 1503 |
| 2022-05-20 | 46.83 | $9.93 | 307 |
| 2022-05-19 | 44.33 | $9.93 | 511 |
| 2022-05-18 | 41.70 | $9.94 | 50 |
| 2022-05-17 | 38.92 | $9.94 | 201 |
| 2022-05-16 | 35.98 | $9.98 | 2010 |
| 2022-05-13 | 32.83 | $10.01 | 200 |
| 2022-05-12 | 29.46 | $10.04 | 2795 |
| 2022-05-11 | 25.92 | $9.95 | 2001 |
| 2022-05-10 | 22.19 | $9.95 | 5001 |
| 2022-05-09 | 18.26 | $9.98 | 80 |
| 2022-05-06 | 14.10 | $9.98 | 40 |
| 2022-05-05 | 9.72 | $9.98 | — |
| 2022-05-04 | 5.11 | $9.98 | 227 |
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