Is Nippon Steel Corporation (NPSCY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Nippon Steel Corporation (NPSCY) research center and poll results.
OTC : NPSCY
Nippon Steel Corporation — Technical Indicators
$4.48 USD
$0.12 (2.75%)
- Volume
- 13.3K
- Average Volume
- 322.94K
- Market Capitalization
- $70.24B
- P/E Ratio
- 12.65
- Dividend Yield
- 10.32%
- Price Target
- Year High
- $7.99
- Year Low
- $3.32
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.71
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
3.93
2026-08-07
Close Price
$4.48
Vol: 13305
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.46
Average
6.17
Maximum
8.37
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 3.93 | $4.48 | 13305 |
| 2026-08-06 | 3.88 | $4.36 | 94330 |
| 2026-08-05 | 3.83 | $4.29 | 152100 |
| 2026-08-04 | 3.79 | $4.16 | 126706 |
| 2026-08-03 | 3.76 | $4.13 | 140430 |
| 2026-07-31 | 3.73 | $4.08 | 240200 |
| 2026-07-30 | 3.70 | $4.20 | 135323 |
| 2026-07-29 | 3.65 | $4.15 | 151100 |
| 2026-07-28 | 3.61 | $4.06 | 257830 |
| 2026-07-27 | 3.58 | $3.95 | 434000 |
| 2026-07-24 | 3.56 | $3.83 | 168500 |
| 2026-07-23 | 3.54 | $3.74 | 213600 |
| 2026-07-22 | 3.52 | $3.73 | 101800 |
| 2026-07-21 | 3.51 | $3.74 | 476343 |
| 2026-07-20 | 3.50 | $3.67 | 254600 |
| 2026-07-17 | 3.49 | $3.68 | 316200 |
| 2026-07-16 | 3.48 | $3.62 | 274600 |
| 2026-07-15 | 3.48 | $3.59 | 307000 |
| 2026-07-14 | 3.48 | $3.58 | 701522 |
| 2026-07-13 | 3.48 | $3.50 | 416000 |
| 2026-07-10 | 3.48 | $3.48 | 423833 |
| 2026-07-09 | 3.47 | $3.49 | 749805 |
| 2026-07-08 | 3.47 | $3.48 | 334725 |
| 2026-07-07 | 3.47 | $3.50 | 650500 |
| 2026-07-06 | 3.47 | $3.52 | 767500 |
| 2026-07-02 | 3.46 | $3.42 | 415900 |
| 2026-07-01 | 3.46 | $3.34 | 475800 |
| 2026-06-30 | 3.47 | $3.37 | 725400 |
| 2026-06-29 | 3.47 | $3.44 | 680800 |
| 2026-06-26 | 3.48 | $3.43 | 429929 |
| 2026-06-25 | 3.49 | $3.42 | 355525 |
| 2026-06-24 | 3.50 | $3.44 | 423500 |
| 2026-06-23 | 3.51 | $3.45 | 395241 |
| 2026-06-22 | 3.51 | $3.53 | 562876 |
| 2026-06-18 | 3.51 | $3.55 | 490300 |
| 2026-06-17 | 3.51 | $3.51 | 231300 |
| 2026-06-16 | 3.51 | $3.57 | 347819 |
| 2026-06-15 | 3.50 | $3.62 | 379019 |
| 2026-06-12 | 3.50 | $3.52 | 272124 |
| 2026-06-11 | 3.50 | $3.45 | 510500 |
| 2026-06-10 | 3.51 | $3.41 | 225700 |
| 2026-06-09 | 3.52 | $3.42 | 701200 |
| 2026-06-08 | 3.53 | $3.48 | 556200 |
| 2026-06-05 | 3.55 | $3.41 | 444100 |
| 2026-06-04 | 3.56 | $3.44 | 538200 |
| 2026-06-03 | 3.58 | $3.47 | 271100 |
| 2026-06-02 | 3.59 | $3.42 | 479111 |
| 2026-06-01 | 3.60 | $3.49 | 727900 |
| 2026-05-29 | 3.61 | $3.61 | 338700 |
| 2026-05-28 | 3.62 | $3.62 | 242200 |
| 2026-05-27 | 3.62 | $3.60 | 292223 |
| 2026-05-26 | 3.62 | $3.57 | 262731 |
| 2026-05-22 | 3.62 | $3.52 | 250132 |
| 2026-05-21 | 3.63 | $3.49 | 389700 |
| 2026-05-20 | 3.63 | $3.49 | 364501 |
| 2026-05-19 | 3.64 | $3.50 | 357112 |
| 2026-05-18 | 3.65 | $3.52 | 355104 |
| 2026-05-15 | 3.66 | $3.58 | 222537 |
| 2026-05-14 | 3.67 | $3.56 | 410000 |
| 2026-05-13 | 3.68 | $3.65 | 244048 |
| 2026-05-12 | 3.68 | $3.60 | 272900 |
| 2026-05-11 | 3.69 | $3.64 | 331700 |
| 2026-05-08 | 3.69 | $3.72 | 209700 |
| 2026-05-07 | 3.69 | $3.76 | 409500 |
| 2026-05-06 | 3.69 | $3.76 | 175900 |
| 2026-05-05 | 3.69 | $3.70 | 219800 |
| 2026-05-04 | 3.69 | $3.66 | 317900 |
| 2026-05-01 | 3.69 | $3.68 | 170200 |
| 2026-04-30 | 3.69 | $3.72 | 501407 |
| 2026-04-29 | 3.68 | $3.65 | 210905 |
| 2026-04-28 | 3.68 | $3.67 | 495738 |
| 2026-04-27 | 3.68 | $3.60 | 429700 |
| 2026-04-24 | 3.68 | $3.60 | 174800 |
| 2026-04-23 | 3.68 | $3.61 | 373200 |
| 2026-04-22 | 3.69 | $3.65 | 187433 |
| 2026-04-21 | 3.69 | $3.67 | 292601 |
| 2026-04-20 | 3.69 | $3.72 | 334200 |
| 2026-04-17 | 3.69 | $3.75 | 342100 |
| 2026-04-16 | 3.69 | $3.71 | 360144 |
| 2026-04-15 | 3.69 | $3.73 | 385500 |
| 2026-04-14 | 3.69 | $3.73 | 164129 |
| 2026-04-13 | 3.69 | $3.75 | 271302 |
| 2026-04-10 | 3.68 | $3.73 | 178200 |
| 2026-04-09 | 3.68 | $3.76 | 276626 |
| 2026-04-08 | 3.68 | $3.74 | 168019 |
| 2026-04-07 | 3.69 | $3.62 | 556707 |
| 2026-04-06 | 3.69 | $3.64 | 438334 |
| 2026-04-02 | 3.70 | $3.65 | 310039 |
| 2026-04-01 | 3.71 | $3.69 | 159200 |
| 2026-03-31 | 3.73 | $3.64 | 568700 |
| 2026-03-30 | 3.74 | $3.58 | 416142 |
| 2026-03-27 | 3.77 | $3.60 | 287405 |
| 2026-03-26 | 3.79 | $3.67 | 425500 |
| 2026-03-25 | 3.81 | $3.71 | 494003 |
| 2026-03-24 | 3.83 | $3.72 | 453416 |
| 2026-03-23 | 3.85 | $3.72 | 466000 |
| 2026-03-20 | 3.89 | $3.63 | 563800 |
| 2026-03-19 | 3.93 | $3.71 | 273400 |
| 2026-03-18 | 3.96 | $3.73 | 229812 |
| 2026-03-17 | 4.00 | $3.76 | 986800 |
| 2026-03-16 | 4.04 | $3.67 | 727035 |
| 2026-03-13 | 4.07 | $3.64 | 276300 |
| 2026-03-12 | 4.12 | $3.73 | 397529 |
| 2026-03-11 | 4.16 | $3.80 | 192800 |
| 2026-03-10 | 4.19 | $3.80 | 524302 |
| 2026-03-09 | 4.22 | $3.78 | 589400 |
| 2026-03-06 | 4.25 | $3.80 | 448407 |
| 2026-03-05 | 4.27 | $3.83 | 347600 |
| 2026-03-04 | 4.29 | $4.02 | 255100 |
| 2026-03-03 | 4.31 | $3.96 | 1.4M |
| 2026-03-02 | 4.32 | $4.02 | 323230 |
| 2026-02-27 | 4.33 | $4.10 | 188000 |
| 2026-02-26 | 4.34 | $4.04 | 202323 |
| 2026-02-25 | 4.35 | $4.08 | 266103 |
| 2026-02-24 | 4.36 | $4.22 | 277615 |
| 2026-02-23 | 4.36 | $4.41 | 108900 |
| 2026-02-20 | 4.35 | $4.42 | 136800 |
| 2026-02-19 | 4.35 | $4.42 | 368100 |
| 2026-02-18 | 4.34 | $4.53 | 115520 |
| 2026-02-17 | 4.33 | $4.49 | 365400 |
| 2026-02-13 | 4.31 | $4.36 | 142600 |
| 2026-02-12 | 4.31 | $4.54 | 188447 |
| 2026-02-11 | 4.29 | $4.52 | 55820 |
| 2026-02-10 | 4.27 | $4.49 | 58936 |
| 2026-02-09 | 4.26 | $4.39 | 149800 |
| 2026-02-06 | 4.25 | $4.39 | 127601 |
| 2026-02-05 | 4.23 | $4.10 | 198100 |
| 2026-02-04 | 4.23 | $4.37 | 190300 |
| 2026-02-03 | 4.22 | $4.29 | 218800 |
| 2026-02-02 | 4.21 | $4.24 | 111200 |
| 2026-01-30 | 4.20 | $4.21 | 107300 |
| 2026-01-29 | 4.20 | $4.26 | 93900 |
| 2026-01-28 | 4.19 | $4.22 | 85200 |
| 2026-01-27 | 4.18 | $4.27 | 138800 |
| 2026-01-26 | 4.17 | $4.27 | 171700 |
| 2026-01-23 | 4.15 | $4.31 | 90810 |
| 2026-01-22 | 4.14 | $4.33 | 153718 |
| 2026-01-21 | 4.12 | $4.28 | 85035 |
| 2026-01-20 | 4.10 | $4.21 | 115300 |
| 2026-01-16 | 4.08 | $4.21 | 104000 |
| 2026-01-15 | 4.07 | $4.24 | 110549 |
| 2026-01-14 | 4.05 | $4.20 | 150119 |
| 2026-01-13 | 4.03 | $4.20 | 109611 |
| 2026-01-12 | 4.02 | $4.23 | 143837 |
| 2026-01-09 | 4.01 | $4.15 | 183100 |
| 2026-01-08 | 4.01 | $4.05 | 285720 |
| 2026-01-07 | 4.00 | $4.11 | 127600 |
| 2026-01-06 | 4.00 | $4.09 | 127000 |
| 2026-01-05 | 4.00 | $4.12 | 360418 |
| 2026-01-02 | 3.99 | $4.10 | 52239 |
| 2025-12-31 | 3.99 | $4.07 | 150600 |
| 2025-12-30 | 3.98 | $4.08 | 210100 |
| 2025-12-29 | 3.98 | $4.07 | 129700 |
| 2025-12-26 | 3.98 | $4.05 | 105642 |
| 2025-12-24 | 3.98 | $3.99 | 132700 |
| 2025-12-23 | 3.98 | $3.95 | 237407 |
| 2025-12-22 | 3.98 | $3.93 | 341100 |
| 2025-12-19 | 3.99 | $3.90 | 214400 |
| 2025-12-18 | 3.99 | $3.88 | 232215 |
| 2025-12-17 | 4.00 | $3.89 | 92418 |
| 2025-12-16 | 4.00 | $3.88 | 136742 |
| 2025-12-15 | 4.01 | $3.92 | 132138 |
| 2025-12-12 | 4.01 | $4.00 | 80000 |
| 2025-12-11 | 4.01 | $3.99 | 108700 |
| 2025-12-10 | 4.02 | $4.03 | 107910 |
| 2025-12-09 | 4.02 | $3.99 | 110714 |
| 2025-12-08 | 4.02 | $4.04 | 90825 |
| 2025-12-05 | 4.02 | $4.05 | 185400 |
| 2025-12-04 | 4.01 | $4.02 | 134300 |
| 2025-12-03 | 4.01 | $3.99 | 101500 |
| 2025-12-02 | 4.02 | $4.03 | 210400 |
| 2025-12-01 | 4.03 | $4.03 | 161500 |
| 2025-11-28 | 4.04 | $4.04 | 73500 |
| 2025-11-26 | 4.05 | $3.99 | 170708 |
| 2025-11-25 | 4.06 | $4.04 | 112400 |
| 2025-11-24 | 4.07 | $4.03 | 147500 |
| 2025-11-21 | 4.08 | $4.03 | 212000 |
| 2025-11-20 | 4.09 | $3.95 | 128930 |
| 2025-11-19 | 4.10 | $3.97 | 76419 |
| 2025-11-18 | 4.11 | $3.98 | 157700 |
| 2025-11-17 | 4.11 | $4.01 | 109719 |
| 2025-11-14 | 4.12 | $4.07 | 101625 |
| 2025-11-13 | 4.12 | $3.98 | 111000 |
| 2025-11-12 | 4.12 | $4.07 | 75111 |
| 2025-11-11 | 4.13 | $4.00 | 130400 |
| 2025-11-10 | 4.13 | $4.03 | 207600 |
| 2025-11-07 | 4.12 | $4.03 | 132300 |
| 2025-11-06 | 4.12 | $3.94 | 195301 |
| 2025-11-05 | 4.13 | $4.02 | 224600 |
| 2025-11-04 | 4.14 | $4.19 | 256500 |
| 2025-11-03 | 4.14 | $4.22 | 142949 |
| 2025-10-31 | 4.14 | $4.20 | 152200 |
| 2025-10-30 | 4.14 | $4.24 | 96400 |
| 2025-10-29 | 4.13 | $4.23 | 126538 |
| 2025-10-28 | 4.14 | $4.24 | 99700 |
| 2025-10-27 | 4.14 | $4.20 | 141200 |
| 2025-10-24 | 4.16 | $4.16 | 161200 |
| 2025-10-23 | 4.16 | $4.14 | 137600 |
| 2025-10-22 | 4.17 | $4.18 | 140800 |
| 2025-10-21 | 4.18 | $4.12 | 123700 |
| 2025-10-20 | 4.19 | $4.11 | 111048 |
| 2025-10-17 | 4.21 | $4.08 | 145100 |
| 2025-10-16 | 4.22 | $4.06 | 175700 |
| 2025-10-15 | 4.24 | $4.12 | 299637 |
| 2025-10-14 | 4.26 | $4.05 | 270200 |
| 2025-10-13 | 4.28 | $3.94 | 265849 |
| 2025-10-10 | 4.31 | $3.93 | 243912 |
| 2025-10-09 | 4.34 | $4.16 | 135400 |
| 2025-10-08 | 4.36 | $4.17 | 158100 |
| 2025-10-07 | 4.38 | $4.22 | 194100 |
| 2025-10-06 | 4.40 | $4.18 | 439427 |
| 2025-10-03 | 4.42 | $4.20 | 145300 |
| 2025-10-02 | 4.45 | $4.18 | 272903 |
| 2025-10-01 | 4.46 | $4.31 | 279911 |
| 2025-09-30 | 4.47 | $4.34 | 114661 |
| 2025-09-29 | 4.61 | $4.45 | 113435 |
| 2025-09-26 | 4.74 | $4.31 | 170448 |
| 2025-09-25 | 4.89 | $4.27 | 173061 |
| 2025-09-24 | 5.03 | $4.36 | 222470 |
| 2025-09-23 | 5.16 | $4.39 | 91195 |
| 2025-09-22 | 5.29 | $4.38 | 169096 |
| 2025-09-19 | 5.43 | $4.45 | 205243 |
| 2025-09-18 | 5.56 | $4.40 | 238693 |
| 2025-09-17 | 5.68 | $4.46 | 110468 |
| 2025-09-16 | 5.80 | $4.56 | 122400 |
| 2025-09-15 | 5.92 | $4.55 | 114455 |
| 2025-09-12 | 6.03 | $4.52 | 198056 |
| 2025-09-11 | 6.15 | $4.54 | 114983 |
| 2025-09-10 | 6.26 | $4.52 | 333761 |
| 2025-09-09 | 6.38 | $4.57 | 393920 |
| 2025-09-08 | 6.49 | $4.73 | 163748 |
| 2025-09-05 | 6.59 | $4.63 | 140565 |
| 2025-09-04 | 6.69 | $4.49 | 260781 |
| 2025-09-03 | 6.80 | $4.41 | 303186 |
| 2025-09-02 | 6.90 | $7.27 | 84538 |
| 2025-08-29 | 6.87 | $7.07 | 152211 |
| 2025-08-28 | 6.84 | $7.14 | 65929 |
| 2025-08-27 | 6.81 | $7.11 | 54526 |
| 2025-08-26 | 6.78 | $7.06 | 59100 |
| 2025-08-25 | 6.76 | $7.02 | 41200 |
| 2025-08-22 | 6.73 | $7.09 | 41524 |
| 2025-08-21 | 6.71 | $6.99 | 60022 |
| 2025-08-20 | 6.71 | $6.93 | 75300 |
| 2025-08-19 | 6.70 | $6.87 | 89100 |
| 2025-08-18 | 6.68 | $6.82 | 62000 |
| 2025-08-15 | 6.66 | $6.89 | 87900 |
| 2025-08-14 | 6.63 | $6.78 | 64713 |
| 2025-08-13 | 6.60 | $6.81 | 46700 |
| 2025-08-12 | 6.58 | $6.85 | 70800 |
| 2025-08-11 | 6.56 | $6.74 | 163600 |
| 2025-08-08 | 6.54 | $6.79 | 58734 |
| 2025-08-07 | 6.52 | $6.68 | 126000 |
| 2025-08-06 | 6.51 | $6.64 | 119815 |
| 2025-08-05 | 6.50 | $6.51 | 171300 |
| 2025-08-04 | 6.49 | $6.60 | 147127 |
| 2025-08-01 | 6.47 | $6.52 | 127912 |
| 2025-07-31 | 6.47 | $6.50 | 207342 |
| 2025-07-30 | 6.47 | $6.55 | 234948 |
| 2025-07-29 | 6.45 | $6.56 | 169000 |
| 2025-07-28 | 6.44 | $6.56 | 103726 |
| 2025-07-25 | 6.43 | $6.69 | 107132 |
| 2025-07-24 | 6.41 | $6.84 | 289200 |
| 2025-07-23 | 6.38 | $6.78 | 152500 |
| 2025-07-22 | 6.36 | $6.57 | 255700 |
| 2025-07-21 | 6.34 | $6.30 | 208222 |
| 2025-07-18 | 6.34 | $6.25 | 130100 |
| 2025-07-17 | 6.35 | $6.32 | 225600 |
| 2025-07-16 | 6.35 | $6.36 | 158243 |
| 2025-07-15 | 6.37 | $6.35 | 241632 |
| 2025-07-14 | 6.38 | $6.43 | 159300 |
| 2025-07-11 | 6.39 | $6.47 | 109600 |
| 2025-07-10 | 6.40 | $6.44 | 175829 |
| 2025-07-09 | 6.40 | $6.39 | 230340 |
| 2025-07-08 | 6.42 | $6.31 | 213500 |
| 2025-07-07 | 6.44 | $6.28 | 234900 |
| 2025-07-03 | 6.45 | $6.54 | 182647 |
| 2025-07-02 | 6.46 | $6.35 | 220214 |
| 2025-07-01 | 6.47 | $6.29 | 227600 |
| 2025-06-30 | 6.50 | $6.31 | 341901 |
| 2025-06-27 | 6.52 | $6.30 | 257600 |
| 2025-06-26 | 6.54 | $6.23 | 947900 |
| 2025-06-25 | 6.56 | $6.27 | 310017 |
| 2025-06-24 | 6.58 | $6.40 | 1.3M |
| 2025-06-23 | 6.61 | $6.21 | 590100 |
| 2025-06-20 | 6.63 | $6.34 | 431000 |
| 2025-06-18 | 6.64 | $6.47 | 578220 |
| 2025-06-17 | 6.64 | $6.35 | 228700 |
| 2025-06-16 | 6.65 | $6.70 | 309912 |
| 2025-06-13 | 6.64 | $6.53 | 105428 |
| 2025-06-12 | 6.64 | $6.61 | 117700 |
| 2025-06-11 | 6.63 | $6.61 | 163600 |
| 2025-06-10 | 6.63 | $6.60 | 112313 |
| 2025-06-09 | 6.63 | $6.63 | 138600 |
| 2025-06-06 | 6.61 | $6.69 | 69434 |
| 2025-06-05 | 6.62 | $6.58 | 166300 |
| 2025-06-04 | 6.64 | $6.64 | 156012 |
| 2025-06-03 | 6.65 | $6.66 | 182900 |
| 2025-06-02 | 6.67 | $6.78 | 341618 |
| 2025-05-30 | 6.67 | $6.74 | 192800 |
| 2025-05-29 | 6.68 | $6.69 | 177700 |
| 2025-05-28 | 6.69 | $6.65 | 184913 |
| 2025-05-27 | 6.71 | $6.80 | 359000 |
| 2025-05-23 | 6.73 | $6.90 | 278500 |
| 2025-05-22 | 6.73 | $6.53 | 174079 |
| 2025-05-21 | 6.75 | $6.56 | 74300 |
| 2025-05-20 | 6.76 | $6.54 | 163304 |
| 2025-05-19 | 6.78 | $6.46 | 182303 |
| 2025-05-16 | 6.80 | $6.59 | 81400 |
| 2025-05-15 | 6.82 | $6.57 | 203400 |
| 2025-05-14 | 6.84 | $6.47 | 219900 |
| 2025-05-13 | 6.85 | $6.47 | 218936 |
| 2025-05-12 | 6.88 | $6.55 | 196902 |
| 2025-05-09 | 6.90 | $6.35 | 203500 |
| 2025-05-08 | 6.91 | $6.88 | 89701 |
| 2025-05-07 | 6.90 | $6.90 | 63304 |
| 2025-05-06 | 6.89 | $6.96 | 38305 |
| 2025-05-05 | 6.87 | $6.91 | 59408 |
| 2025-05-02 | 6.85 | $6.87 | 52418 |
| 2025-05-01 | 6.85 | $6.87 | 67322 |
| 2025-04-30 | 6.85 | $6.97 | 102400 |
| 2025-04-29 | 6.85 | $7.13 | 39400 |
| 2025-04-28 | 6.86 | $7.07 | 111906 |
| 2025-04-25 | 6.87 | $6.94 | 76100 |
| 2025-04-24 | 6.91 | $6.92 | 100200 |
| 2025-04-23 | 6.95 | $6.83 | 75800 |
| 2025-04-22 | 7.00 | $6.94 | 123149 |
| 2025-04-21 | 7.04 | $6.87 | 90205 |
| 2025-04-17 | 7.09 | $6.98 | 77032 |
| 2025-04-16 | 7.13 | $6.82 | 49200 |
| 2025-04-15 | 7.18 | $6.83 | 263600 |
| 2025-04-14 | 7.23 | $6.92 | 154500 |
| 2025-04-11 | 7.28 | $6.95 | 500300 |
| 2025-04-10 | 7.32 | $6.62 | 399900 |
| 2025-04-09 | 7.37 | $6.71 | 302700 |
| 2025-04-08 | 7.42 | $6.60 | 319400 |
| 2025-04-07 | 7.47 | $6.67 | 355327 |
| 2025-04-04 | 7.52 | $6.47 | 125119 |
| 2025-04-03 | 7.59 | $6.86 | 61303 |
| 2025-04-02 | 7.63 | $6.93 | 57900 |
| 2025-04-01 | 7.66 | $7.02 | 72725 |
| 2025-03-31 | 7.69 | $7.16 | 95500 |
| 2025-03-28 | 7.71 | $7.40 | 28520 |
| 2025-03-27 | 7.72 | $7.77 | 42900 |
| 2025-03-26 | 7.71 | $7.72 | 39231 |
| 2025-03-25 | 7.70 | $7.78 | 35023 |
| 2025-03-24 | 7.68 | $7.70 | 42800 |
| 2025-03-21 | 7.67 | $7.82 | 33500 |
| 2025-03-20 | 7.66 | $7.83 | 27829 |
| 2025-03-19 | 7.64 | $7.85 | 40535 |
| 2025-03-18 | 7.63 | $7.84 | 23805 |
| 2025-03-17 | 7.61 | $7.83 | 37927 |
| 2025-03-14 | 7.60 | $7.79 | 21840 |
| 2025-03-13 | 7.58 | $7.67 | 29000 |
| 2025-03-12 | 7.55 | $7.66 | 67519 |
| 2025-03-11 | 7.54 | $7.67 | 49413 |
| 2025-03-10 | 7.53 | $7.64 | 99108 |
| 2025-03-07 | 7.52 | $7.84 | 33739 |
| 2025-03-06 | 7.49 | $7.62 | 44434 |
| 2025-03-05 | 7.46 | $7.63 | 35400 |
| 2025-03-04 | 7.43 | $7.55 | 170642 |
| 2025-03-03 | 7.40 | $7.57 | 80000 |
| 2025-02-28 | 7.37 | $7.61 | 46942 |
| 2025-02-27 | 7.34 | $7.50 | 32044 |
| 2025-02-26 | 7.31 | $7.51 | 105000 |
| 2025-02-25 | 7.27 | $7.50 | 57600 |
| 2025-02-24 | 7.24 | $7.52 | 68000 |
| 2025-02-21 | 7.20 | $7.54 | 43515 |
| 2025-02-20 | 7.16 | $7.51 | 48202 |
| 2025-02-19 | 7.12 | $7.51 | 71200 |
| 2025-02-18 | 7.08 | $7.58 | 141740 |
| 2025-02-14 | 7.03 | $7.55 | 77000 |
| 2025-02-13 | 6.98 | $7.37 | 97300 |
| 2025-02-12 | 6.93 | $7.21 | 228600 |
| 2025-02-11 | 6.89 | $7.40 | 69500 |
| 2025-02-10 | 6.85 | $7.40 | 156900 |
| 2025-02-07 | 6.80 | $7.44 | 275901 |
| 2025-02-06 | 6.76 | $7.25 | 128036 |
| 2025-02-05 | 6.74 | $7.12 | 171916 |
| 2025-02-04 | 6.72 | $6.97 | 131609 |
| 2025-02-03 | 6.72 | $6.91 | 209900 |
| 2025-01-31 | 6.72 | $6.99 | 434400 |
| 2025-01-30 | 6.71 | $6.99 | 116800 |
| 2025-01-29 | 6.70 | $6.83 | 58200 |
| 2025-01-28 | 6.69 | $6.84 | 126600 |
| 2025-01-27 | 6.67 | $6.85 | 71800 |
| 2025-01-24 | 6.65 | $6.75 | 139300 |
| 2025-01-23 | 6.63 | $6.74 | 176100 |
| 2025-01-22 | 6.62 | $6.71 | 158332 |
| 2025-01-21 | 6.60 | $6.76 | 87849 |
| 2025-01-17 | 6.59 | $6.56 | 90300 |
| 2025-01-16 | 6.58 | $6.43 | 129938 |
| 2025-01-15 | 6.59 | $6.48 | 497800 |
| 2025-01-14 | 6.60 | $6.43 | 510300 |
| 2025-01-13 | 6.62 | $6.48 | 299600 |
| 2025-01-10 | 6.64 | $6.48 | 206400 |
| 2025-01-08 | 6.67 | $6.68 | 290841 |
| 2025-01-07 | 6.67 | $6.71 | 434724 |
| 2025-01-06 | 6.68 | $6.82 | 293604 |
| 2025-01-03 | 6.68 | $6.92 | 178522 |
| 2025-01-02 | 6.67 | $6.97 | 71613 |
| 2024-12-31 | 6.67 | $6.75 | 57700 |
| 2024-12-30 | 6.67 | $6.78 | 150300 |
| 2024-12-27 | 6.68 | $6.63 | 98128 |
| 2024-12-26 | 6.68 | $6.52 | 183448 |
| 2024-12-24 | 6.69 | $6.44 | 175300 |
| 2024-12-23 | 6.71 | $6.35 | 426242 |
| 2024-12-20 | 6.73 | $6.46 | 217907 |
| 2024-12-19 | 6.75 | $6.40 | 348534 |
| 2024-12-18 | 6.76 | $6.47 | 142300 |
| 2024-12-17 | 6.77 | $6.49 | 110339 |
| 2024-12-16 | 6.81 | $6.63 | 172800 |
| 2024-12-13 | 6.80 | $6.68 | 76100 |
| 2024-12-12 | 6.80 | $6.75 | 96815 |
| 2024-12-11 | 6.79 | $6.86 | 182100 |
| 2024-12-10 | 6.79 | $7.02 | 135000 |
| 2024-12-09 | 6.78 | $6.80 | 264900 |
| 2024-12-06 | 6.78 | $6.85 | 95000 |
| 2024-12-05 | 6.77 | $6.77 | 106400 |
| 2024-12-04 | 6.77 | $6.79 | 76145 |
| 2024-12-03 | 6.76 | $6.88 | 323400 |
| 2024-12-02 | 6.75 | $6.90 | 172600 |
| 2024-11-29 | 6.74 | $6.89 | 42600 |
| 2024-11-27 | 6.72 | $6.73 | 63600 |
| 2024-11-26 | 6.72 | $6.70 | 116310 |
| 2024-11-25 | 6.71 | $6.73 | 146016 |
| 2024-11-22 | 6.70 | $6.79 | 85100 |
| 2024-11-21 | 6.68 | $6.77 | 143300 |
| 2024-11-20 | 6.67 | $6.64 | 76800 |
| 2024-11-19 | 6.67 | $6.80 | 152015 |
| 2024-11-18 | 6.66 | $7.17 | 483512 |
| 2024-11-15 | 6.64 | $6.57 | 92800 |
| 2024-11-14 | 6.65 | $6.54 | 168500 |
| 2024-11-13 | 6.66 | $6.63 | 155300 |
| 2024-11-12 | 6.67 | $6.74 | 171400 |
| 2024-11-11 | 6.68 | $6.85 | 109635 |
| 2024-11-08 | 6.68 | $6.92 | 82300 |
| 2024-11-07 | 6.68 | $6.66 | 141200 |
| 2024-11-06 | 6.70 | $6.68 | 86200 |
| 2024-11-05 | 6.72 | $6.68 | 252200 |
| 2024-11-04 | 6.75 | $6.64 | 125402 |
| 2024-11-01 | 6.78 | $6.62 | 72200 |
| 2024-10-31 | 6.82 | $6.61 | 148104 |
| 2024-10-30 | 6.86 | $6.61 | 105800 |
| 2024-10-29 | 6.90 | $6.56 | 200900 |
| 2024-10-28 | 6.94 | $6.50 | 140600 |
| 2024-10-25 | 6.99 | $6.48 | 129400 |
| 2024-10-24 | 7.04 | $6.56 | 107300 |
| 2024-10-23 | 7.10 | $6.53 | 155234 |
| 2024-10-22 | 7.15 | $6.66 | 150700 |
| 2024-10-21 | 7.19 | $6.73 | 133300 |
| 2024-10-18 | 7.22 | $6.76 | 110200 |
| 2024-10-17 | 7.25 | $6.76 | 204500 |
| 2024-10-16 | 7.28 | $6.89 | 497600 |
| 2024-10-15 | 7.29 | $6.80 | 76900 |
| 2024-10-14 | 7.31 | $6.85 | 130400 |
| 2024-10-11 | 7.32 | $7.05 | 62100 |
| 2024-10-10 | 7.32 | $7.09 | 117034 |
| 2024-10-09 | 7.32 | $7.06 | 22500 |
| 2024-10-08 | 7.32 | $7.28 | 46700 |
| 2024-10-07 | 7.31 | $7.20 | 58900 |
| 2024-10-04 | 7.32 | $7.33 | 35600 |
| 2024-10-03 | 7.32 | $7.44 | 130924 |
| 2024-10-02 | 7.32 | $7.46 | 61600 |
| 2024-10-01 | 7.34 | $7.35 | 17248 |
| 2024-09-30 | 7.35 | $7.50 | 43712 |
| 2024-09-27 | 7.36 | $7.57 | 27011 |
| 2024-09-26 | 7.37 | $7.63 | 23000 |
| 2024-09-25 | 7.37 | $7.52 | 35929 |
| 2024-09-24 | 7.37 | $7.44 | 33400 |
| 2024-09-23 | 7.38 | $7.45 | 22131 |
| 2024-09-20 | 7.38 | $7.40 | 62400 |
| 2024-09-19 | 7.38 | $7.26 | 113138 |
| 2024-09-18 | 7.40 | $7.20 | 232723 |
| 2024-09-17 | 7.42 | $7.14 | 123942 |
| 2024-09-16 | 7.43 | $7.07 | 176400 |
| 2024-09-13 | 7.45 | $7.09 | 82822 |
| 2024-09-12 | 7.47 | $6.99 | 215401 |
| 2024-09-11 | 7.48 | $7.01 | 66600 |
| 2024-09-10 | 7.51 | $7.20 | 138403 |
| 2024-09-09 | 7.53 | $7.27 | 79800 |
| 2024-09-06 | 7.53 | $7.41 | 39900 |
| 2024-09-05 | 7.52 | $7.50 | 108818 |
| 2024-09-04 | 7.51 | $7.81 | 63700 |
| 2024-09-03 | 7.48 | $7.45 | 53446 |
| 2024-08-30 | 7.46 | $7.78 | 33500 |
| 2024-08-29 | 7.43 | $7.79 | 80748 |
| 2024-08-28 | 7.39 | $7.61 | 51000 |
| 2024-08-27 | 7.38 | $7.61 | 35100 |
| 2024-08-26 | 7.36 | $7.49 | 33100 |
| 2024-08-23 | 7.33 | $7.49 | 40900 |
| 2024-08-22 | 7.31 | $7.47 | 39648 |
| 2024-08-21 | 7.29 | $7.57 | 28905 |
| 2024-08-20 | 7.27 | $7.55 | 29907 |
| 2024-08-19 | 7.26 | $7.48 | 190141 |
| 2024-08-16 | 7.24 | $7.40 | 48900 |
| 2024-08-15 | 7.23 | $7.43 | 116503 |
| 2024-08-14 | 7.22 | $7.35 | 74114 |
| 2024-08-13 | 7.22 | $7.61 | 127900 |
| 2024-08-12 | 7.21 | $7.45 | 143127 |
| 2024-08-09 | 7.21 | $7.34 | 282700 |
| 2024-08-08 | 7.21 | $7.29 | 181225 |
| 2024-08-07 | 7.21 | $7.26 | 142448 |
| 2024-08-06 | 7.21 | $7.17 | 397609 |
| 2024-08-05 | 7.22 | $7.01 | 78600 |
| 2024-08-02 | 7.22 | $7.15 | 37400 |
| 2024-08-01 | 7.23 | $7.15 | 20800 |
| 2024-07-31 | 7.23 | $7.34 | 22208 |
| 2024-07-30 | 7.22 | $7.13 | 38002 |
| 2024-07-29 | 7.22 | $7.03 | 63900 |
| 2024-07-26 | 7.23 | $7.00 | 31420 |
| 2024-07-25 | 7.24 | $7.17 | 65504 |
| 2024-07-24 | 7.24 | $7.15 | 28600 |
| 2024-07-23 | 7.24 | $7.23 | 69722 |
| 2024-07-22 | 7.24 | $7.18 | 34837 |
| 2024-07-19 | 7.23 | $7.10 | 20295 |
| 2024-07-18 | 7.23 | $7.35 | 35271 |
| 2024-07-17 | 7.22 | $7.38 | 17713 |
| 2024-07-16 | 7.20 | $7.28 | 26593 |
| 2024-07-15 | 7.20 | $7.45 | 16507 |
| 2024-07-12 | 7.18 | $7.41 | 15791 |
| 2024-07-11 | 7.17 | $7.33 | 94067 |
| 2024-07-10 | 7.17 | $7.28 | 26610 |
| 2024-07-09 | 7.17 | $7.21 | 38049 |
| 2024-07-08 | 7.18 | $7.16 | 32898 |
| 2024-07-05 | 7.18 | $7.22 | 27433 |
| 2024-07-03 | 7.18 | $7.17 | 15859 |
| 2024-07-02 | 7.20 | $7.14 | 54956 |
| 2024-07-01 | 7.21 | $7.17 | 36757 |
| 2024-06-28 | 7.21 | $7.14 | 122421 |
| 2024-06-27 | 7.21 | $7.21 | 122795 |
| 2024-06-26 | 7.20 | $7.25 | 47603 |
| 2024-06-25 | 7.20 | $7.14 | 60646 |
| 2024-06-24 | 7.20 | $7.14 | 87733 |
| 2024-06-21 | 7.19 | $7.02 | 93193 |
| 2024-06-20 | 7.19 | $7.15 | 55822 |
| 2024-06-18 | 7.19 | $7.07 | 141922 |
| 2024-06-17 | 7.19 | $7.15 | 97206 |
| 2024-06-14 | 7.19 | $7.10 | 41287 |
| 2024-06-13 | 7.18 | $7.11 | 54768 |
| 2024-06-12 | 7.19 | $7.32 | 34875 |
| 2024-06-11 | 7.19 | $7.30 | 29790 |
| 2024-06-10 | 7.18 | $7.31 | 38987 |
| 2024-06-07 | 7.17 | $7.23 | 21293 |
| 2024-06-06 | 7.15 | $7.22 | 18340 |
| 2024-06-05 | 7.16 | $7.30 | 45323 |
| 2024-06-04 | 7.17 | $7.49 | 47866 |
| 2024-06-03 | 7.17 | $7.35 | 54567 |
| 2024-05-31 | 7.18 | $7.18 | 29335 |
| 2024-05-30 | 7.20 | $7.11 | 97095 |
| 2024-05-29 | 7.21 | $7.12 | 47820 |
| 2024-05-28 | 7.22 | $7.19 | 48381 |
| 2024-05-24 | 7.24 | $7.05 | 17828 |
| 2024-05-23 | 7.25 | $6.98 | 54540 |
| 2024-05-22 | 7.27 | $6.99 | 51924 |
| 2024-05-21 | 7.29 | $7.17 | 21972 |
| 2024-05-20 | 7.31 | $7.20 | 40480 |
| 2024-05-17 | 7.33 | $7.06 | 28549 |
| 2024-05-16 | 7.35 | $6.96 | 35100 |
| 2024-05-15 | 7.38 | $7.22 | 28300 |
| 2024-05-14 | 7.39 | $7.28 | 29008 |
| 2024-05-13 | 7.40 | $7.10 | 46526 |
| 2024-05-10 | 7.43 | $7.12 | 26100 |
| 2024-05-09 | 7.47 | $6.91 | 105611 |
| 2024-05-08 | 7.52 | $7.33 | 55700 |
| 2024-05-07 | 7.54 | $7.49 | 100700 |
| 2024-05-06 | 7.57 | $7.61 | 31728 |
| 2024-05-03 | 7.59 | $7.60 | 16642 |
| 2024-05-02 | 7.61 | $7.50 | 29900 |
| 2024-05-01 | 7.63 | $7.29 | 30628 |
| 2024-04-30 | 7.66 | $7.44 | 65300 |
| 2024-04-29 | 7.70 | $7.40 | 33100 |
| 2024-04-26 | 7.73 | $7.36 | 79300 |
| 2024-04-25 | 7.77 | $7.30 | 68036 |
| 2024-04-24 | 7.82 | $7.49 | 28440 |
| 2024-04-23 | 7.87 | $7.60 | 40700 |
| 2024-04-22 | 7.91 | $7.55 | 56800 |
| 2024-04-19 | 7.95 | $7.50 | 24524 |
| 2024-04-18 | 7.99 | $7.44 | 60600 |
| 2024-04-17 | 8.04 | $7.43 | 52900 |
| 2024-04-16 | 8.08 | $7.59 | 59212 |
| 2024-04-15 | 8.11 | $7.74 | 71100 |
| 2024-04-12 | 8.13 | $7.75 | 37645 |
| 2024-04-11 | 8.14 | $7.94 | 48625 |
| 2024-04-10 | 8.17 | $7.87 | 21924 |
| 2024-04-09 | 8.19 | $7.95 | 42722 |
| 2024-04-08 | 8.21 | $7.97 | 73700 |
| 2024-04-05 | 8.24 | $8.00 | 29600 |
| 2024-04-04 | 8.26 | $7.89 | 34207 |
| 2024-04-03 | 8.29 | $8.01 | 201316 |
| 2024-04-02 | 8.32 | $8.12 | 32739 |
| 2024-04-01 | 8.33 | $8.04 | 24219 |
| 2024-03-28 | 8.35 | $8.14 | 16100 |
| 2024-03-27 | 8.36 | $8.32 | 8900 |
| 2024-03-26 | 8.37 | $8.53 | 14335 |
| 2024-03-25 | 8.36 | $8.50 | 13500 |
| 2024-03-22 | 8.33 | $8.35 | 10826 |
| 2024-03-21 | 8.31 | $8.29 | 29216 |
| 2024-03-20 | 8.30 | $8.35 | 16234 |
| 2024-03-19 | 8.28 | $8.29 | 29300 |
| 2024-03-18 | 8.28 | $8.17 | 25600 |
| 2024-03-15 | 8.26 | $8.06 | 56500 |
| 2024-03-14 | 8.25 | $8.08 | 60900 |
| 2024-03-13 | 8.23 | $8.46 | 47448 |
| 2024-03-12 | 8.20 | $8.29 | 60215 |
| 2024-03-11 | 8.19 | $8.25 | 20519 |
| 2024-03-08 | 8.18 | $8.56 | 35218 |
| 2024-03-07 | 8.16 | $8.44 | 65000 |
| 2024-03-06 | 8.15 | $8.60 | 20704 |
| 2024-03-05 | 8.12 | $8.50 | 42600 |
| 2024-03-04 | 8.09 | $8.43 | 49321 |
| 2024-03-01 | 8.09 | $8.46 | 24200 |
| 2024-02-29 | 8.08 | $8.27 | 55700 |
| 2024-02-28 | 8.06 | $8.46 | 22400 |
| 2024-02-27 | 8.04 | $8.31 | 34238 |
| 2024-02-26 | 8.04 | $7.98 | 83500 |
| 2024-02-23 | 8.03 | $8.03 | 17402 |
| 2024-02-22 | 8.02 | $8.06 | 21634 |
| 2024-02-21 | 8.02 | $7.98 | 36200 |
| 2024-02-20 | 8.01 | $8.14 | 35515 |
| 2024-02-16 | 8.00 | $7.81 | 32609 |
| 2024-02-15 | 8.00 | $7.81 | 36600 |
| 2024-02-14 | 8.00 | $7.67 | 34700 |
| 2024-02-13 | 8.01 | $7.94 | 29800 |
| 2024-02-12 | 8.00 | $8.10 | 20947 |
| 2024-02-09 | 7.98 | $8.07 | 33800 |
| 2024-02-08 | 7.96 | $8.09 | 31300 |
| 2024-02-07 | 7.94 | $8.29 | 93538 |
| 2024-02-06 | 7.91 | $7.95 | 74500 |
| 2024-02-05 | 7.91 | $8.03 | 37100 |
| 2024-02-02 | 7.90 | $8.33 | 29800 |
| 2024-02-01 | 7.86 | $8.18 | 22600 |
| 2024-01-31 | 7.83 | $8.00 | 31800 |
| 2024-01-30 | 7.82 | $8.09 | 30100 |
| 2024-01-29 | 7.80 | $8.20 | 45427 |
| 2024-01-26 | 7.77 | $7.89 | 9800 |
| 2024-01-25 | 7.75 | $7.86 | 79100 |
| 2024-01-24 | 7.73 | $7.99 | 35800 |
| 2024-01-23 | 7.70 | $7.84 | 31800 |
| 2024-01-22 | 7.69 | $7.84 | 23500 |
| 2024-01-19 | 7.66 | $7.84 | 9700 |
| 2024-01-18 | 7.64 | $7.84 | 48439 |
| 2024-01-17 | 7.61 | $7.77 | 28000 |
| 2024-01-16 | 7.60 | $7.81 | 31404 |
| 2024-01-12 | 7.58 | $7.72 | 10431 |
| 2024-01-11 | 7.58 | $7.68 | 10200 |
| 2024-01-10 | 7.58 | $7.70 | 27900 |
| 2024-01-09 | 7.57 | $7.72 | 18008 |
| 2024-01-08 | 7.57 | $7.89 | 17300 |
| 2024-01-05 | 7.57 | $7.79 | 9000 |
| 2024-01-04 | 7.58 | $7.63 | 23500 |
| 2024-01-03 | 7.59 | $7.50 | 12100 |
| 2024-01-02 | 7.60 | $7.77 | 25200 |
| 2023-12-29 | 7.61 | $7.63 | 32800 |
| 2023-12-28 | 7.62 | $7.67 | 27100 |
| 2023-12-27 | 7.63 | $7.48 | 14000 |
| 2023-12-26 | 7.65 | $7.39 | 17400 |
| 2023-12-22 | 7.67 | $7.58 | 19500 |
| 2023-12-21 | 7.68 | $7.48 | 35028 |
| 2023-12-20 | 7.70 | $7.40 | 138900 |
| 2023-12-19 | 7.71 | $7.35 | 84716 |
| 2023-12-18 | 7.72 | $7.27 | 232100 |
| 2023-12-15 | 7.75 | $7.60 | 9800 |
| 2023-12-14 | 7.74 | $7.44 | 5113 |
| 2023-12-13 | 7.73 | $7.66 | 3800 |
| 2023-12-12 | 7.72 | $7.59 | 7700 |
| 2023-12-11 | 7.70 | $7.62 | 3800 |
| 2023-12-08 | 7.68 | $7.73 | 6632 |
| 2023-12-07 | 7.64 | $7.84 | 14300 |
| 2023-12-06 | 7.60 | $7.89 | 29400 |
| 2023-12-05 | 7.57 | $7.86 | 8400 |
| 2023-12-04 | 7.54 | $7.83 | 16800 |
| 2023-12-01 | 7.51 | $7.88 | 6219 |
| 2023-11-30 | 7.48 | $7.85 | 5300 |
| 2023-11-29 | 7.46 | $7.85 | 8700 |
| 2023-11-28 | 7.43 | $7.87 | 9200 |
| 2023-11-27 | 7.39 | $7.78 | 4234 |
| 2023-11-24 | 7.35 | $7.85 | 2210 |
| 2023-11-22 | 7.31 | $7.81 | 5536 |
| 2023-11-21 | 7.28 | $7.57 | 8246 |
| 2023-11-20 | 7.26 | $7.60 | 9100 |
| 2023-11-17 | 7.23 | $7.80 | 7600 |
| 2023-11-16 | 7.21 | $7.48 | 7821 |
| 2023-11-15 | 7.19 | $7.24 | 12500 |
| 2023-11-14 | 7.19 | $7.36 | 22600 |
| 2023-11-13 | 7.19 | $7.28 | 10100 |
| 2023-11-10 | 7.19 | $7.15 | 11831 |
| 2023-11-09 | 7.19 | $7.00 | 18700 |
| 2023-11-08 | 7.20 | $7.09 | 15746 |
| 2023-11-07 | 7.21 | $7.25 | 21945 |
| 2023-11-06 | 7.22 | $7.18 | 13508 |
| 2023-11-03 | 7.24 | $7.39 | 6107 |
| 2023-11-02 | 7.25 | $7.18 | 18506 |
| 2023-11-01 | 7.25 | $7.43 | 32600 |
| 2023-10-31 | 7.24 | $7.22 | 16642 |
| 2023-10-30 | 7.25 | $7.21 | 12900 |
| 2023-10-27 | 7.28 | $6.99 | 8346 |
| 2023-10-26 | 7.32 | $7.02 | 10000 |
| 2023-10-25 | 7.37 | $7.08 | 25100 |
| 2023-10-24 | 7.43 | $7.19 | 15300 |
| 2023-10-23 | 7.48 | $6.99 | 11519 |
| 2023-10-20 | 7.55 | $7.43 | 9300 |
| 2023-10-19 | 7.60 | $7.15 | 16800 |
| 2023-10-18 | 7.66 | $7.28 | 7400 |
| 2023-10-17 | 7.71 | $7.25 | 18500 |
| 2023-10-16 | 7.77 | $7.23 | 10000 |
| 2023-10-13 | 7.82 | $7.18 | 15600 |
| 2023-10-12 | 7.86 | $7.22 | 27408 |
| 2023-10-11 | 7.91 | $7.37 | 21700 |
| 2023-10-10 | 7.95 | $7.45 | 24326 |
| 2023-10-09 | 7.99 | $7.55 | 3300 |
| 2023-10-06 | 8.03 | $7.49 | 10400 |
| 2023-10-05 | 8.06 | $7.34 | 20700 |
| 2023-10-04 | 8.09 | $7.16 | 38426 |
| 2023-10-03 | 8.14 | $7.51 | 6400 |
| 2023-10-02 | 8.18 | $7.68 | 10000 |
| 2023-09-29 | 8.20 | $7.74 | 11929 |
| 2023-09-28 | 8.20 | $8.10 | 28444 |
| 2023-09-27 | 8.19 | $8.20 | 4400 |
| 2023-09-26 | 8.17 | $8.35 | 7500 |
| 2023-09-25 | 8.15 | $8.34 | 7800 |
| 2023-09-22 | 8.11 | $8.38 | 10144 |
| 2023-09-21 | 8.07 | $8.35 | 25600 |
| 2023-09-20 | 8.04 | $8.40 | 22800 |
| 2023-09-19 | 8.00 | $8.45 | 9828 |
| 2023-09-18 | 7.95 | $8.13 | 5500 |
| 2023-09-15 | 7.91 | $7.93 | 8200 |
| 2023-09-14 | 7.89 | $8.36 | 14900 |
| 2023-09-13 | 7.85 | $8.10 | 5724 |
| 2023-09-12 | 7.83 | $8.26 | 7800 |
| 2023-09-11 | 7.80 | $8.36 | 8200 |
| 2023-09-08 | 7.78 | $8.00 | 6700 |
| 2023-09-07 | 7.77 | $8.04 | 8800 |
| 2023-09-06 | 7.76 | $8.17 | 15141 |
| 2023-09-05 | 7.74 | $8.25 | 4200 |
| 2023-09-01 | 7.72 | $8.02 | 9741 |
| 2023-08-31 | 7.71 | $7.89 | 17130 |
| 2023-08-30 | 7.69 | $7.79 | 4100 |
| 2023-08-29 | 7.68 | $7.88 | 18500 |
| 2023-08-28 | 7.66 | $7.90 | 64500 |
| 2023-08-25 | 7.65 | $7.60 | 3202 |
| 2023-08-24 | 7.65 | $7.58 | 5500 |
| 2023-08-23 | 7.65 | $7.68 | 10900 |
| 2023-08-22 | 7.65 | $7.51 | 10436 |
| 2023-08-21 | 7.65 | $7.50 | 10600 |
| 2023-08-18 | 7.64 | $7.42 | 17000 |
| 2023-08-17 | 7.63 | $7.42 | 13900 |
| 2023-08-16 | 7.63 | $7.58 | 10500 |
| 2023-08-15 | 7.61 | $7.70 | 6645 |
| 2023-08-14 | 7.59 | $7.67 | 9638 |
| 2023-08-11 | 7.57 | $7.93 | 8100 |
| 2023-08-10 | 7.53 | $7.79 | 11306 |
| 2023-08-09 | 7.50 | $7.82 | 6000 |
| 2023-08-08 | 7.47 | $7.78 | 3500 |
| 2023-08-07 | 7.42 | $7.94 | 3900 |
| 2023-08-04 | 7.37 | $7.83 | 11300 |
| 2023-08-03 | 7.33 | $7.46 | 10600 |
| 2023-08-02 | 7.30 | $7.52 | 5037 |
| 2023-08-01 | 7.28 | $7.60 | 10943 |
| 2023-07-31 | 7.24 | $7.62 | 9845 |
| 2023-07-28 | 7.21 | $7.60 | 13329 |
| 2023-07-27 | 7.17 | $7.66 | 10217 |
| 2023-07-26 | 7.12 | $7.58 | 24636 |
| 2023-07-25 | 7.08 | $7.54 | 18300 |
| 2023-07-24 | 7.04 | $7.41 | 7449 |
| 2023-07-21 | 7.01 | $7.19 | 3417 |
| 2023-07-20 | 7.00 | $7.43 | 17500 |
| 2023-07-19 | 6.97 | $7.15 | 5212 |
| 2023-07-18 | 6.95 | $7.23 | 7400 |
| 2023-07-17 | 6.94 | $7.29 | 9112 |
| 2023-07-14 | 6.93 | $7.21 | 8100 |
| 2023-07-13 | 6.93 | $7.19 | 13000 |
| 2023-07-12 | 6.91 | $7.08 | 4000 |
| 2023-07-11 | 6.91 | $6.96 | 27225 |
| 2023-07-10 | 6.90 | $6.93 | 9925 |
| 2023-07-07 | 6.89 | $7.00 | 8300 |
| 2023-07-06 | 6.89 | $6.85 | 19300 |
| 2023-07-05 | 6.90 | $7.02 | 19500 |
| 2023-07-03 | 6.90 | $6.87 | 5700 |
| 2023-06-30 | 6.90 | $7.06 | 13700 |
| 2023-06-29 | 6.88 | $6.72 | 10618 |
| 2023-06-28 | 6.87 | $6.76 | 9200 |
| 2023-06-27 | 6.87 | $6.77 | 63200 |
| 2023-06-26 | 6.86 | $6.72 | 44200 |
| 2023-06-23 | 6.87 | $6.81 | 12000 |
| 2023-06-22 | 6.87 | $6.87 | 23100 |
| 2023-06-21 | 6.87 | $6.93 | 28400 |
| 2023-06-20 | 6.87 | $6.74 | 62900 |
| 2023-06-16 | 6.87 | $6.93 | 42115 |
| 2023-06-15 | 6.87 | $7.15 | 15931 |
| 2023-06-14 | 6.87 | $7.16 | 11500 |
| 2023-06-13 | 6.86 | $6.93 | 13020 |
| 2023-06-12 | 6.86 | $7.02 | 21700 |
| 2023-06-09 | 6.86 | $6.85 | 11500 |
| 2023-06-08 | 6.88 | $6.72 | 6300 |
| 2023-06-07 | 6.90 | $6.88 | 21527 |
| 2023-06-06 | 6.93 | $7.03 | 134001 |
| 2023-06-05 | 6.95 | $7.09 | 10311 |
| 2023-06-02 | 6.95 | $6.81 | 11900 |
| 2023-06-01 | 6.96 | $6.63 | 32208 |
| 2023-05-31 | 6.98 | $6.53 | 20400 |
| 2023-05-30 | 7.00 | $6.77 | 25800 |
| 2023-05-26 | 7.01 | $6.72 | 23019 |
| 2023-05-25 | 7.03 | $6.85 | 224733 |
| 2023-05-24 | 7.05 | $6.83 | 12728 |
| 2023-05-23 | 7.05 | $6.79 | 9100 |
| 2023-05-22 | 7.07 | $6.91 | 21100 |
| 2023-05-19 | 7.10 | $6.83 | 16600 |
| 2023-05-18 | 7.13 | $6.98 | 18800 |
| 2023-05-17 | 7.16 | $6.98 | 2800 |
| 2023-05-16 | 7.18 | $7.02 | 4200 |
| 2023-05-15 | 7.20 | $7.05 | 19203 |
| 2023-05-12 | 7.22 | $7.01 | 18000 |
| 2023-05-11 | 7.25 | $7.15 | 8600 |
| 2023-05-10 | 7.27 | $7.04 | 27613 |
| 2023-05-09 | 7.29 | $7.62 | 10108 |
| 2023-05-08 | 7.29 | $7.39 | 66400 |
| 2023-05-05 | 7.29 | $7.13 | 20532 |
| 2023-05-04 | 7.31 | $6.90 | 7400 |
| 2023-05-03 | 7.34 | $7.01 | 20000 |
| 2023-05-02 | 7.38 | $6.98 | 22427 |
| 2023-05-01 | 7.42 | $7.02 | 8339 |
| 2023-04-28 | 7.47 | $7.06 | 34700 |
| 2023-04-27 | 7.49 | $7.22 | 20300 |
| 2023-04-26 | 7.51 | $7.00 | 48900 |
| 2023-04-25 | 7.54 | $7.11 | 17929 |
| 2023-04-24 | 7.57 | $7.46 | 15300 |
| 2023-04-21 | 7.58 | $7.45 | 47510 |
| 2023-04-20 | 7.59 | $7.50 | 4636 |
| 2023-04-19 | 7.60 | $7.48 | 3247 |
| 2023-04-18 | 7.60 | $7.47 | 9834 |
| 2023-04-17 | 7.60 | $7.42 | 12508 |
| 2023-04-14 | 7.61 | $7.49 | 7800 |
| 2023-04-13 | 7.61 | $7.62 | 7100 |
| 2023-04-12 | 7.62 | $7.54 | 51100 |
| 2023-04-11 | 7.62 | $7.51 | 24100 |
| 2023-04-10 | 7.64 | $7.50 | 16500 |
| 2023-04-06 | 7.67 | $7.42 | 98100 |
| 2023-04-05 | 7.70 | $7.60 | 82438 |
| 2023-04-04 | 7.72 | $7.68 | 47500 |
| 2023-04-03 | 7.73 | $7.92 | 3934 |
| 2023-03-31 | 7.72 | $7.87 | 4800 |
| 2023-03-30 | 7.72 | $7.58 | 6800 |
| 2023-03-29 | 7.73 | $7.56 | 15400 |
| 2023-03-28 | 7.73 | $7.70 | 15648 |
| 2023-03-27 | 7.72 | $7.62 | 8006 |
| 2023-03-24 | 7.72 | $7.65 | 12522 |
| 2023-03-23 | 7.72 | $7.69 | 7500 |
| 2023-03-22 | 7.72 | $7.64 | 7000 |
| 2023-03-21 | 7.72 | $7.51 | 7000 |
| 2023-03-20 | 7.73 | $7.49 | 10248 |
| 2023-03-17 | 7.74 | $7.54 | 33000 |
| 2023-03-16 | 7.73 | $7.59 | 66700 |
| 2023-03-15 | 7.73 | $7.69 | 72100 |
| 2023-03-14 | 7.71 | $7.65 | 12200 |
| 2023-03-13 | 7.68 | $7.93 | 54400 |
| 2023-03-10 | 7.63 | $8.11 | 8600 |
| 2023-03-09 | 7.57 | $7.97 | 8600 |
| 2023-03-08 | 7.51 | $7.94 | 6600 |
| 2023-03-07 | 7.45 | $7.99 | 8335 |
| 2023-03-06 | 7.39 | $7.76 | 31300 |
| 2023-03-03 | 7.34 | $7.84 | 74219 |
| 2023-03-02 | 7.30 | $7.70 | 11700 |
| 2023-03-01 | 7.26 | $7.61 | 16500 |
| 2023-02-28 | 7.23 | $7.44 | 44300 |
| 2023-02-27 | 7.20 | $7.66 | 13027 |
| 2023-02-24 | 7.17 | $7.61 | 23313 |
| 2023-02-23 | 7.14 | $7.75 | 40200 |
| 2023-02-22 | 7.10 | $7.65 | 26800 |
| 2023-02-21 | 7.06 | $7.75 | 8500 |
| 2023-02-17 | 7.02 | $7.55 | 13200 |
| 2023-02-16 | 6.98 | $7.48 | 12830 |
| 2023-02-15 | 6.94 | $7.48 | 5230 |
| 2023-02-14 | 6.89 | $7.23 | 31400 |
| 2023-02-13 | 6.86 | $7.06 | 19200 |
| 2023-02-10 | 6.84 | $7.05 | 16900 |
| 2023-02-09 | 6.80 | $6.95 | 45600 |
| 2023-02-08 | 6.76 | $6.61 | 5800 |
| 2023-02-07 | 6.73 | $6.80 | 3900 |
| 2023-02-06 | 6.68 | $6.80 | 21304 |
| 2023-02-03 | 6.64 | $6.87 | 4600 |
| 2023-02-02 | 6.58 | $6.95 | 5319 |
| 2023-02-01 | 6.51 | $6.97 | 6022 |
| 2023-01-31 | 6.46 | $6.91 | 3040 |
| 2023-01-30 | 6.41 | $6.92 | 6600 |
| 2023-01-27 | 6.37 | $7.09 | 33546 |
| 2023-01-26 | 6.32 | $7.02 | 6800 |
| 2023-01-25 | 6.25 | $6.94 | 234133 |
| 2023-01-24 | 6.18 | $6.69 | 17400 |
| 2023-01-23 | 6.13 | $6.94 | 17919 |
| 2023-01-20 | 6.06 | $6.81 | 10133 |
| 2023-01-19 | 6.00 | $6.62 | 7412 |
| 2023-01-18 | 5.94 | $6.61 | 21100 |
| 2023-01-17 | 5.89 | $6.62 | 12000 |
| 2023-01-13 | 5.83 | $6.57 | 8400 |
| 2023-01-12 | 5.78 | $6.32 | 14112 |
| 2023-01-11 | 5.75 | $6.17 | 5100 |
| 2023-01-10 | 5.71 | $6.01 | 8400 |
| 2023-01-09 | 5.69 | $5.84 | 5400 |
| 2023-01-06 | 5.67 | $5.93 | 41100 |
| 2023-01-05 | 5.65 | $5.65 | 71219 |
| 2023-01-04 | 5.64 | $5.66 | 19000 |
| 2023-01-03 | 5.64 | $5.89 | 33500 |
| 2022-12-30 | 5.61 | $5.94 | 112400 |
| 2022-12-29 | 5.58 | $6.05 | 22600 |
| 2022-12-28 | 5.55 | $6.02 | 40236 |
| 2022-12-27 | 5.51 | $5.71 | 27393 |
| 2022-12-23 | 5.48 | $5.62 | 44130 |
| 2022-12-22 | 5.47 | $5.56 | 24114 |
| 2022-12-21 | 5.47 | $5.58 | 24300 |
| 2022-12-20 | 5.46 | $5.58 | 44124 |
| 2022-12-19 | 5.44 | $5.48 | 59226 |
| 2022-12-16 | 5.43 | $5.53 | 33600 |
| 2022-12-15 | 5.41 | $5.48 | 18675 |
| 2022-12-14 | 5.40 | $5.65 | 34566 |
| 2022-12-13 | 5.39 | $5.57 | 38778 |
| 2022-12-12 | 5.37 | $5.46 | 16821 |
| 2022-12-09 | 5.36 | $5.54 | 10245 |
| 2022-12-08 | 5.34 | $5.57 | 18000 |
| 2022-12-07 | 5.31 | $5.51 | 17505 |
| 2022-12-06 | 5.29 | $5.48 | 23400 |
| 2022-12-05 | 5.26 | $5.48 | 18900 |
| 2022-12-02 | 5.23 | $5.39 | 23400 |
| 2022-12-01 | 5.20 | $5.40 | 16863 |
| 2022-11-30 | 5.17 | $5.32 | 118920 |
| 2022-11-29 | 5.15 | $5.25 | 24900 |
| 2022-11-28 | 5.12 | $5.24 | 19836 |
| 2022-11-25 | 5.09 | $5.41 | 4500 |
| 2022-11-23 | 5.05 | $5.46 | 16800 |
| 2022-11-22 | 5.01 | $5.38 | 34917 |
| 2022-11-21 | 4.98 | $5.25 | 39942 |
| 2022-11-18 | 4.95 | $5.22 | 52875 |
| 2022-11-17 | 4.93 | $5.21 | 15663 |
| 2022-11-16 | 4.91 | $5.30 | 22641 |
| 2022-11-15 | 4.88 | $5.32 | 48000 |
| 2022-11-14 | 4.85 | $5.15 | 24390 |
| 2022-11-11 | 4.84 | $5.22 | 39900 |
| 2022-11-10 | 4.81 | $5.20 | 49500 |
| 2022-11-09 | 4.79 | $5.00 | 50100 |
| 2022-11-08 | 4.78 | $5.03 | 59100 |
| 2022-11-07 | 4.77 | $4.95 | 84981 |
| 2022-11-04 | 4.76 | $4.87 | 94500 |
| 2022-11-03 | 4.75 | $4.76 | 104100 |
| 2022-11-02 | 4.76 | $4.87 | 157227 |
| 2022-11-01 | 4.76 | $4.90 | 428100 |
| 2022-10-31 | 4.76 | $4.57 | 297081 |
| 2022-10-28 | 4.77 | $4.63 | 92805 |
| 2022-10-27 | 4.77 | $4.66 | 184902 |
| 2022-10-26 | 4.78 | $4.72 | 56100 |
| 2022-10-25 | 4.79 | $4.79 | 189000 |
| 2022-10-24 | 4.80 | $4.70 | 167115 |
| 2022-10-21 | 4.82 | $4.80 | 59790 |
| 2022-10-20 | 4.84 | $4.73 | 155748 |
| 2022-10-19 | 4.87 | $4.70 | 43002 |
| 2022-10-18 | 4.89 | $4.76 | 103200 |
| 2022-10-17 | 4.91 | $4.84 | 81699 |
| 2022-10-14 | 4.93 | $4.77 | 152808 |
| 2022-10-13 | 4.94 | $4.83 | 115323 |
| 2022-10-12 | 4.96 | $4.80 | 53157 |
| 2022-10-11 | 4.99 | $4.78 | 95199 |
| 2022-10-10 | 5.01 | $4.73 | 101466 |
| 2022-10-07 | 5.04 | $4.74 | 54312 |
| 2022-10-06 | 5.08 | $4.85 | 66900 |
| 2022-10-05 | 5.10 | $4.90 | 66600 |
| 2022-10-04 | 5.11 | $4.93 | 292200 |
| 2022-10-03 | 5.13 | $4.73 | 128700 |
| 2022-09-30 | 5.16 | $4.68 | 609687 |
| 2022-09-29 | 5.19 | $4.72 | 261300 |
| 2022-09-28 | 5.22 | $5.03 | 64500 |
| 2022-09-27 | 5.23 | $5.03 | 183681 |
| 2022-09-26 | 5.25 | $5.09 | 81900 |
| 2022-09-23 | 5.25 | $5.15 | 111384 |
| 2022-09-22 | 5.26 | $5.29 | 44430 |
| 2022-09-21 | 5.26 | $5.18 | 39600 |
| 2022-09-20 | 5.26 | $5.21 | 80835 |
| 2022-09-19 | 5.26 | $5.07 | 27600 |
| 2022-09-16 | 5.27 | $5.13 | 46011 |
| 2022-09-15 | 5.28 | $5.23 | 41436 |
| 2022-09-14 | 5.28 | $5.33 | 49020 |
| 2022-09-13 | 5.28 | $5.20 | 146700 |
| 2022-09-12 | 5.29 | $5.39 | 24900 |
| 2022-09-09 | 5.28 | $5.37 | 153006 |
| 2022-09-08 | 5.28 | $5.27 | 335112 |
| 2022-09-07 | 5.29 | $5.24 | 162600 |
| 2022-09-06 | 5.28 | $5.25 | 96900 |
| 2022-09-02 | 5.28 | $5.24 | 105000 |
| 2022-09-01 | 5.28 | $5.38 | 92769 |
| 2022-08-31 | 5.26 | $5.32 | 144900 |
| 2022-08-30 | 5.24 | $5.32 | 36600 |
| 2022-08-29 | 5.23 | $5.29 | 26757 |
| 2022-08-26 | 5.22 | $5.23 | 30600 |
| 2022-08-25 | 5.20 | $5.27 | 12027 |
| 2022-08-24 | 5.19 | $5.26 | 94593 |
| 2022-08-23 | 5.17 | $5.26 | 111000 |
| 2022-08-22 | 5.15 | $5.18 | 42300 |
| 2022-08-19 | 5.13 | $5.22 | 72663 |
| 2022-08-18 | 5.11 | $5.26 | 112800 |
| 2022-08-17 | 5.09 | $5.38 | 17700 |
| 2022-08-16 | 5.06 | $5.29 | 26424 |
| 2022-08-15 | 5.04 | $5.29 | 69000 |
| 2022-08-12 | 5.02 | $5.35 | 19200 |
| 2022-08-11 | 4.99 | $5.31 | 20763 |
| 2022-08-10 | 4.96 | $5.36 | 13932 |
| 2022-08-09 | 4.93 | $5.20 | 23826 |
| 2022-08-08 | 4.90 | $5.21 | 40626 |
| 2022-08-05 | 4.88 | $5.12 | 21705 |
| 2022-08-04 | 4.87 | $5.05 | 15396 |
| 2022-08-03 | 4.85 | $4.87 | 42900 |
| 2022-08-02 | 4.84 | $5.10 | 25800 |
| 2022-08-01 | 4.82 | $5.09 | 65100 |
| 2022-07-29 | 4.80 | $4.95 | 143709 |
| 2022-07-28 | 4.79 | $5.02 | 94800 |
| 2022-07-27 | 4.78 | $4.92 | 54000 |
| 2022-07-26 | 4.77 | $4.78 | 149400 |
| 2022-07-25 | 4.77 | $4.76 | 135093 |
| 2022-07-22 | 4.77 | $4.88 | 86700 |
| 2022-07-21 | 4.76 | $4.88 | 178230 |
| 2022-07-20 | 4.75 | $4.86 | 204663 |
| 2022-07-19 | 4.75 | $4.86 | 122400 |
| 2022-07-18 | 4.75 | $4.75 | 172500 |
| 2022-07-15 | 4.77 | $4.73 | 205227 |
| 2022-07-14 | 4.78 | $4.74 | 117300 |
| 2022-07-13 | 4.81 | $4.75 | 130815 |
| 2022-07-12 | 4.83 | $4.77 | 187620 |
| 2022-07-11 | 4.86 | $4.76 | 264900 |
| 2022-07-08 | 4.90 | $4.80 | 114600 |
| 2022-07-07 | 4.94 | $4.71 | 220500 |
| 2022-07-06 | 4.98 | $4.70 | 448500 |
| 2022-07-05 | 5.04 | $4.65 | 124581 |
| 2022-07-01 | 5.09 | $4.78 | 86400 |
| 2022-06-30 | 5.14 | $4.75 | 39300 |
| 2022-06-29 | 5.19 | $4.74 | 130200 |
| 2022-06-28 | 5.24 | $4.72 | 492000 |
| 2022-06-27 | 5.30 | $4.76 | 223200 |
| 2022-06-24 | 5.34 | $4.74 | 121344 |
| 2022-06-23 | 5.38 | $4.70 | 296838 |
| 2022-06-22 | 5.43 | $4.77 | 151200 |
| 2022-06-21 | 5.47 | $4.74 | 116454 |
| 2022-06-17 | 5.52 | $4.95 | 118800 |
| 2022-06-16 | 5.55 | $5.04 | 85935 |
| 2022-06-15 | 5.57 | $5.12 | 275700 |
| 2022-06-14 | 5.58 | $5.18 | 64500 |
| 2022-06-13 | 5.59 | $5.20 | 54300 |
| 2022-06-10 | 5.60 | $5.35 | 234120 |
| 2022-06-09 | 5.59 | $5.55 | 13293 |
| 2022-06-08 | 5.58 | $5.56 | 198900 |
| 2022-06-07 | 5.55 | $5.69 | 98145 |
| 2022-06-06 | 5.52 | $5.72 | 53700 |
| 2022-06-03 | 5.50 | $5.69 | 12900 |
| 2022-06-02 | 5.49 | $5.76 | 10944 |
| 2022-06-01 | 5.47 | $5.77 | 37218 |
| 2022-05-31 | 5.46 | $5.85 | 12000 |
| 2022-05-27 | 5.43 | $5.78 | 53100 |
| 2022-05-26 | 5.41 | $5.66 | 13560 |
| 2022-05-25 | 5.39 | $5.57 | 29700 |
| 2022-05-24 | 5.37 | $5.67 | 4800 |
| 2022-05-23 | 5.34 | $5.60 | 10500 |
| 2022-05-20 | 5.33 | $5.71 | 30900 |
| 2022-05-19 | 5.32 | $5.59 | 46200 |
| 2022-05-18 | 5.31 | $5.38 | 49206 |
| 2022-05-17 | 5.32 | $5.39 | 17700 |
| 2022-05-16 | 5.34 | $5.28 | 12600 |
| 2022-05-13 | 5.35 | $5.35 | 4560 |
| 2022-05-12 | 5.35 | $5.23 | 3600 |
| 2022-05-11 | 5.37 | $5.27 | 3600 |
| 2022-05-10 | 5.38 | $5.12 | 43815 |
| 2022-05-09 | 5.39 | $5.05 | 9000 |
| 2022-05-06 | 5.40 | $5.28 | 1500 |
| 2022-05-05 | 5.42 | $5.46 | 2412 |
| 2022-05-04 | 5.42 | $5.47 | 3900 |
| 2022-05-03 | 5.43 | $5.40 | 11400 |
| 2022-05-02 | 5.46 | $5.39 | 2709 |
| 2022-04-29 | 5.48 | $5.34 | 6405 |
| 2022-04-28 | 5.51 | $5.24 | 2100 |
| 2022-04-27 | 5.55 | $5.19 | 32400 |
| 2022-04-26 | 5.60 | $5.12 | 2142 |
| 2022-04-25 | 5.65 | $5.37 | 1800 |
| 2022-04-22 | 5.69 | $5.38 | 1884 |
| 2022-04-21 | 5.74 | $5.57 | 5136 |
| 2022-04-20 | 5.77 | $5.58 | 2196 |
| 2022-04-19 | 5.81 | $5.72 | 1200 |
| 2022-04-18 | 5.83 | $5.40 | 1500 |
| 2022-04-14 | 5.87 | $5.40 | 3600 |
| 2022-04-13 | 5.91 | $5.55 | 2700 |
| 2022-04-12 | 5.94 | $5.47 | 3300 |
| 2022-04-11 | 5.97 | $5.33 | 4200 |
| 2022-04-08 | 6.01 | $5.43 | 1500 |
| 2022-04-07 | 6.03 | $5.56 | 61800 |
| 2022-04-06 | 6.04 | $5.57 | 12648 |
| 2022-04-05 | 6.06 | $5.67 | 1800 |
| 2022-04-04 | 6.06 | $5.85 | 1830 |
| 2022-04-01 | 6.08 | $5.89 | 2100 |
| 2022-03-31 | 6.10 | $5.99 | 2514 |
| 2022-03-30 | 6.11 | $6.01 | 4254 |
| 2022-03-29 | 6.13 | $6.12 | 1833 |
| 2022-03-28 | 6.13 | $6.19 | 3087 |
| 2022-03-25 | 6.13 | $6.18 | 4029 |
| 2022-03-24 | 6.13 | $6.28 | 1050 |
| 2022-03-23 | 6.10 | $6.28 | 1200 |
| 2022-03-22 | 6.08 | $6.27 | 3957 |
| 2022-03-21 | 6.06 | $6.20 | 3729 |
| 2022-03-18 | 6.04 | $6.22 | 1200 |
| 2022-03-17 | 6.02 | $6.07 | 1500 |
| 2022-03-16 | 6.01 | $6.23 | 4800 |
| 2022-03-15 | 5.99 | $5.98 | 11745 |
| 2022-03-14 | 5.99 | $6.11 | 1200 |
| 2022-03-11 | 5.99 | $5.88 | 825 |
| 2022-03-10 | 5.99 | $5.88 | 993 |
| 2022-03-09 | 6.00 | $5.93 | 5724 |
| 2022-03-08 | 5.99 | $5.71 | 7200 |
| 2022-03-07 | 5.99 | $6.18 | 6000 |
| 2022-03-04 | 5.97 | $6.26 | 712 |
| 2022-03-03 | 5.92 | $6.26 | 1338 |
| 2022-03-02 | 5.88 | $6.34 | 1581 |
| 2022-03-01 | 5.84 | $6.18 | 2700 |
| 2022-02-28 | 5.80 | $6.24 | 2100 |
| 2022-02-25 | 5.75 | $6.04 | 3000 |
| 2022-02-24 | 5.72 | $5.82 | 2400 |
| 2022-02-23 | 5.70 | $5.84 | 2700 |
| 2022-02-22 | 5.68 | $5.80 | 656 |
| 2022-02-18 | 5.66 | $5.80 | 1260 |
| 2022-02-17 | 5.65 | $5.85 | 3300 |
| 2022-02-16 | 5.64 | $5.84 | 600 |
| 2022-02-15 | 5.64 | $5.83 | 957 |
| 2022-02-14 | 5.64 | $6.08 | 1500 |
| 2022-02-11 | 5.65 | $5.97 | 3900 |
| 2022-02-10 | 5.67 | $5.95 | 15000 |
| 2022-02-09 | 5.68 | $6.03 | 1890 |
| 2022-02-08 | 5.67 | $5.87 | 3447 |
| 2022-02-07 | 5.68 | $5.66 | 900 |
| 2022-02-04 | 5.69 | $5.65 | 702 |
| 2022-02-03 | 5.69 | $5.31 | 1200 |
| 2022-02-02 | 5.70 | $5.55 | 2217 |
| 2022-02-01 | 5.71 | $5.41 | 2400 |
| 2022-01-31 | 5.71 | $5.41 | 2100 |
| 2022-01-28 | 5.71 | $5.26 | 1800 |
| 2022-01-27 | 5.73 | $5.49 | 2127 |
| 2022-01-26 | 5.73 | $5.37 | 1200 |
| 2022-01-25 | 5.73 | $5.37 | 8766 |
| 2022-01-24 | 5.73 | $5.57 | 6900 |
| 2022-01-21 | 5.73 | $5.54 | 8100 |
| 2022-01-20 | 5.73 | $5.65 | 10200 |
| 2022-01-19 | 5.72 | $5.83 | 8100 |
| 2022-01-18 | 5.70 | $5.87 | 3711 |
| 2022-01-14 | 5.69 | $6.29 | 2100 |
| 2022-01-13 | 5.66 | $6.34 | 609 |
| 2022-01-12 | 5.62 | $6.07 | 1500 |
| 2022-01-11 | 5.58 | $5.96 | 4332 |
| 2022-01-10 | 5.55 | $5.92 | 3327 |
| 2022-01-07 | 5.52 | $5.87 | 5547 |
| 2022-01-06 | 5.50 | $5.67 | 6900 |
| 2022-01-05 | 5.49 | $5.56 | 3300 |
| 2022-01-04 | 5.49 | $5.67 | 600 |
| 2022-01-03 | 5.48 | $5.41 | 2709 |
| 2021-12-31 | 5.46 | $5.55 | 1200 |
| 2021-12-30 | 5.43 | $5.55 | 2130 |
| 2021-12-29 | 5.41 | $5.48 | 2400 |
| 2021-12-28 | 5.38 | $5.35 | 2700 |
| 2021-12-27 | 5.37 | $5.43 | 2475 |
| 2021-12-23 | 5.37 | $5.63 | 2238 |
| 2021-12-22 | 5.36 | $5.47 | 1800 |
| 2021-12-21 | 5.35 | $5.56 | 3600 |
| 2021-12-20 | 5.34 | $5.34 | 2700 |
| 2021-12-17 | 5.35 | $5.67 | 1200 |
| 2021-12-16 | 5.33 | $5.67 | 1200 |
| 2021-12-15 | 5.32 | $5.51 | 1200 |
| 2021-12-14 | 5.32 | $5.35 | 1317 |
| 2021-12-13 | 5.34 | $5.40 | 4500 |
| 2021-12-10 | 5.35 | $5.27 | 1254 |
| 2021-12-09 | 5.37 | $5.41 | 4500 |
| 2021-12-08 | 5.38 | $5.53 | 20700 |
| 2021-12-07 | 5.39 | $5.53 | 12600 |
| 2021-12-06 | 5.39 | $5.40 | 2175 |
| 2021-12-03 | 5.43 | $5.05 | 900 |
| 2021-12-02 | 5.48 | $5.05 | 3906 |
| 2021-12-01 | 5.53 | $5.03 | 3300 |
| 2021-11-30 | 5.59 | $5.03 | 2100 |
| 2021-11-29 | 5.64 | $5.16 | 3000 |
| 2021-11-26 | 5.67 | $5.41 | 969 |
| 2021-11-24 | 5.69 | $5.26 | 1599 |
| 2021-11-23 | 5.72 | $5.32 | 600 |
| 2021-11-22 | 5.75 | $5.32 | 1578 |
| 2021-11-19 | 5.78 | $5.54 | 1629 |
| 2021-11-18 | 5.79 | $5.35 | 900 |
| 2021-11-17 | 5.81 | $5.42 | 2100 |
| 2021-11-16 | 5.83 | $5.60 | 1200 |
| 2021-11-15 | 5.84 | $5.66 | 1800 |
| 2021-11-12 | 5.85 | $5.58 | 3000 |
| 2021-11-11 | 5.86 | $5.66 | 8700 |
| 2021-11-10 | 5.86 | $5.67 | 900 |
| 2021-11-09 | 5.87 | $5.67 | 6000 |
| 2021-11-08 | 5.88 | $5.67 | 1500 |
| 2021-11-05 | 5.89 | $6.08 | 1050 |
| 2021-11-04 | 5.87 | $6.08 | 3300 |
| 2021-11-03 | 5.86 | $6.12 | 3324 |
| 2021-11-02 | 5.85 | $6.21 | 2772 |
| 2021-11-01 | 5.84 | $5.94 | 22644 |
| 2021-10-29 | 5.83 | $5.83 | 1125 |
| 2021-10-28 | 5.83 | $5.83 | 5100 |
| 2021-10-27 | 5.85 | $5.92 | 1162 |
| 2021-10-26 | 5.86 | $5.92 | 1200 |
| 2021-10-25 | 5.88 | $5.92 | 1263 |
| 2021-10-22 | 5.90 | $5.67 | 972 |
| 2021-10-21 | 5.93 | $5.82 | 1500 |
| 2021-10-20 | 5.95 | $5.82 | 1650 |
| 2021-10-19 | 5.97 | $5.82 | 1224 |
| 2021-10-18 | 5.99 | $5.83 | 5100 |
| 2021-10-15 | 6.03 | $5.75 | 6300 |
| 2021-10-14 | 6.06 | $5.72 | 1551 |
| 2021-10-13 | 6.10 | $5.84 | 1800 |
| 2021-10-12 | 6.17 | $5.84 | 1200 |
| 2021-10-11 | 6.24 | $5.78 | 1500 |
| 2021-10-08 | 6.31 | $5.78 | 1350 |
| 2021-10-07 | 6.37 | $5.78 | 1230 |
| 2021-10-06 | 6.44 | $5.90 | 900 |
| 2021-10-05 | 6.49 | $6.03 | 2100 |
| 2021-10-04 | 6.55 | $5.83 | 1200 |
| 2021-10-01 | 6.61 | $5.83 | 900 |
| 2021-09-30 | 6.66 | $6.18 | 1200 |
| 2021-09-29 | 6.69 | $6.18 | — |
| 2021-09-28 | 6.72 | $6.18 | 1275 |
| 2021-09-27 | 6.73 | $6.41 | 2100 |
| 2021-09-24 | 6.72 | $6.20 | — |
| 2021-09-23 | 6.73 | $6.20 | 900 |
| 2021-09-22 | 6.73 | $6.24 | 1500 |
| 2021-09-21 | 6.72 | $6.35 | 5700 |
| 2021-09-20 | 6.71 | $6.51 | — |
| 2021-09-17 | 6.68 | $6.51 | — |
| 2021-09-16 | 6.66 | $6.51 | 6327 |
| 2021-09-15 | 6.65 | $7.21 | — |
| 2021-09-14 | 6.63 | $7.21 | — |
| 2021-09-13 | 6.61 | $7.21 | 1800 |
| 2021-09-10 | 6.58 | $7.02 | — |
| 2021-09-09 | 6.56 | $7.02 | 900 |
| 2021-09-08 | 6.54 | $7.02 | 648 |
| 2021-09-07 | 6.51 | $7.15 | — |
| 2021-09-03 | 6.47 | $7.15 | 600 |
| 2021-09-02 | 6.43 | $6.71 | 1800 |
| 2021-09-01 | 6.41 | $6.77 | — |
| 2021-08-31 | 6.39 | $6.77 | 3300 |
| 2021-08-30 | 6.37 | $6.51 | 1800 |
| 2021-08-27 | 6.36 | $6.21 | 2400 |
| 2021-08-26 | 6.34 | $6.39 | 1338 |
| 2021-08-25 | 6.31 | $6.08 | — |
| 2021-08-24 | 6.28 | $6.07 | 3447 |
| 2021-08-23 | 6.26 | $6.07 | — |
| 2021-08-20 | 6.23 | $6.07 | — |
| 2021-08-19 | 6.19 | $6.07 | 11400 |
| 2021-08-18 | 6.15 | $6.34 | 14511 |
| 2021-08-17 | 6.11 | $6.75 | — |
| 2021-08-16 | 6.04 | $6.75 | 2100 |
| 2021-08-13 | 5.98 | $6.66 | — |
| 2021-08-12 | 5.93 | $6.66 | — |
| 2021-08-11 | 5.87 | $6.66 | 8736 |
| 2021-08-10 | 5.81 | $6.44 | 1500 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
4.00
2026-08-07
Close Price
$4.48
Vol: 13305
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.46
Average
6.17
Maximum
8.31
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 4.00 | $4.48 | 13305 |
| 2026-08-06 | 3.95 | $4.36 | 94330 |
| 2026-08-05 | 3.91 | $4.29 | 152100 |
| 2026-08-04 | 3.86 | $4.16 | 126706 |
| 2026-08-03 | 3.83 | $4.13 | 140430 |
| 2026-07-31 | 3.80 | $4.08 | 240200 |
| 2026-07-30 | 3.77 | $4.20 | 135323 |
| 2026-07-29 | 3.73 | $4.15 | 151100 |
| 2026-07-28 | 3.68 | $4.06 | 257830 |
| 2026-07-27 | 3.64 | $3.95 | 434000 |
| 2026-07-24 | 3.61 | $3.83 | 168500 |
| 2026-07-23 | 3.59 | $3.74 | 213600 |
| 2026-07-22 | 3.57 | $3.73 | 101800 |
| 2026-07-21 | 3.56 | $3.74 | 476343 |
| 2026-07-20 | 3.54 | $3.67 | 254600 |
| 2026-07-17 | 3.52 | $3.68 | 316200 |
| 2026-07-16 | 3.51 | $3.62 | 274600 |
| 2026-07-15 | 3.50 | $3.59 | 307000 |
| 2026-07-14 | 3.49 | $3.58 | 701522 |
| 2026-07-13 | 3.48 | $3.50 | 416000 |
| 2026-07-10 | 3.47 | $3.48 | 423833 |
| 2026-07-09 | 3.47 | $3.49 | 749805 |
| 2026-07-08 | 3.47 | $3.48 | 334725 |
| 2026-07-07 | 3.47 | $3.50 | 650500 |
| 2026-07-06 | 3.47 | $3.52 | 767500 |
| 2026-07-02 | 3.46 | $3.42 | 415900 |
| 2026-07-01 | 3.47 | $3.34 | 475800 |
| 2026-06-30 | 3.48 | $3.37 | 725400 |
| 2026-06-29 | 3.49 | $3.44 | 680800 |
| 2026-06-26 | 3.49 | $3.43 | 429929 |
| 2026-06-25 | 3.50 | $3.42 | 355525 |
| 2026-06-24 | 3.51 | $3.44 | 423500 |
| 2026-06-23 | 3.52 | $3.45 | 395241 |
| 2026-06-22 | 3.52 | $3.53 | 562876 |
| 2026-06-18 | 3.52 | $3.55 | 490300 |
| 2026-06-17 | 3.52 | $3.51 | 231300 |
| 2026-06-16 | 3.52 | $3.57 | 347819 |
| 2026-06-15 | 3.52 | $3.62 | 379019 |
| 2026-06-12 | 3.51 | $3.52 | 272124 |
| 2026-06-11 | 3.51 | $3.45 | 510500 |
| 2026-06-10 | 3.51 | $3.41 | 225700 |
| 2026-06-09 | 3.52 | $3.42 | 701200 |
| 2026-06-08 | 3.53 | $3.48 | 556200 |
| 2026-06-05 | 3.54 | $3.41 | 444100 |
| 2026-06-04 | 3.55 | $3.44 | 538200 |
| 2026-06-03 | 3.56 | $3.47 | 271100 |
| 2026-06-02 | 3.57 | $3.42 | 479111 |
| 2026-06-01 | 3.59 | $3.49 | 727900 |
| 2026-05-29 | 3.60 | $3.61 | 338700 |
| 2026-05-28 | 3.60 | $3.62 | 242200 |
| 2026-05-27 | 3.60 | $3.60 | 292223 |
| 2026-05-26 | 3.60 | $3.57 | 262731 |
| 2026-05-22 | 3.60 | $3.52 | 250132 |
| 2026-05-21 | 3.61 | $3.49 | 389700 |
| 2026-05-20 | 3.62 | $3.49 | 364501 |
| 2026-05-19 | 3.63 | $3.50 | 357112 |
| 2026-05-18 | 3.65 | $3.52 | 355104 |
| 2026-05-15 | 3.66 | $3.58 | 222537 |
| 2026-05-14 | 3.67 | $3.56 | 410000 |
| 2026-05-13 | 3.68 | $3.65 | 244048 |
| 2026-05-12 | 3.69 | $3.60 | 272900 |
| 2026-05-11 | 3.69 | $3.64 | 331700 |
| 2026-05-08 | 3.70 | $3.72 | 209700 |
| 2026-05-07 | 3.70 | $3.76 | 409500 |
| 2026-05-06 | 3.69 | $3.76 | 175900 |
| 2026-05-05 | 3.68 | $3.70 | 219800 |
| 2026-05-04 | 3.68 | $3.66 | 317900 |
| 2026-05-01 | 3.69 | $3.68 | 170200 |
| 2026-04-30 | 3.69 | $3.72 | 501407 |
| 2026-04-29 | 3.68 | $3.65 | 210905 |
| 2026-04-28 | 3.69 | $3.67 | 495738 |
| 2026-04-27 | 3.69 | $3.60 | 429700 |
| 2026-04-24 | 3.70 | $3.60 | 174800 |
| 2026-04-23 | 3.71 | $3.61 | 373200 |
| 2026-04-22 | 3.72 | $3.65 | 187433 |
| 2026-04-21 | 3.72 | $3.67 | 292601 |
| 2026-04-20 | 3.73 | $3.72 | 334200 |
| 2026-04-17 | 3.73 | $3.75 | 342100 |
| 2026-04-16 | 3.73 | $3.71 | 360144 |
| 2026-04-15 | 3.73 | $3.73 | 385500 |
| 2026-04-14 | 3.73 | $3.73 | 164129 |
| 2026-04-13 | 3.73 | $3.75 | 271302 |
| 2026-04-10 | 3.73 | $3.73 | 178200 |
| 2026-04-09 | 3.73 | $3.76 | 276626 |
| 2026-04-08 | 3.73 | $3.74 | 168019 |
| 2026-04-07 | 3.72 | $3.62 | 556707 |
| 2026-04-06 | 3.73 | $3.64 | 438334 |
| 2026-04-02 | 3.74 | $3.65 | 310039 |
| 2026-04-01 | 3.75 | $3.69 | 159200 |
| 2026-03-31 | 3.76 | $3.64 | 568700 |
| 2026-03-30 | 3.77 | $3.58 | 416142 |
| 2026-03-27 | 3.79 | $3.60 | 287405 |
| 2026-03-26 | 3.82 | $3.67 | 425500 |
| 2026-03-25 | 3.83 | $3.71 | 494003 |
| 2026-03-24 | 3.84 | $3.72 | 453416 |
| 2026-03-23 | 3.86 | $3.72 | 466000 |
| 2026-03-20 | 3.87 | $3.63 | 563800 |
| 2026-03-19 | 3.90 | $3.71 | 273400 |
| 2026-03-18 | 3.91 | $3.73 | 229812 |
| 2026-03-17 | 3.93 | $3.76 | 986800 |
| 2026-03-16 | 3.95 | $3.67 | 727035 |
| 2026-03-13 | 3.98 | $3.64 | 276300 |
| 2026-03-12 | 4.02 | $3.73 | 397529 |
| 2026-03-11 | 4.05 | $3.80 | 192800 |
| 2026-03-10 | 4.08 | $3.80 | 524302 |
| 2026-03-09 | 4.10 | $3.78 | 589400 |
| 2026-03-06 | 4.14 | $3.80 | 448407 |
| 2026-03-05 | 4.17 | $3.83 | 347600 |
| 2026-03-04 | 4.21 | $4.02 | 255100 |
| 2026-03-03 | 4.23 | $3.96 | 1.4M |
| 2026-03-02 | 4.26 | $4.02 | 323230 |
| 2026-02-27 | 4.28 | $4.10 | 188000 |
| 2026-02-26 | 4.30 | $4.04 | 202323 |
| 2026-02-25 | 4.33 | $4.08 | 266103 |
| 2026-02-24 | 4.36 | $4.22 | 277615 |
| 2026-02-23 | 4.37 | $4.41 | 108900 |
| 2026-02-20 | 4.37 | $4.42 | 136800 |
| 2026-02-19 | 4.36 | $4.42 | 368100 |
| 2026-02-18 | 4.36 | $4.53 | 115520 |
| 2026-02-17 | 4.34 | $4.49 | 365400 |
| 2026-02-13 | 4.32 | $4.36 | 142600 |
| 2026-02-12 | 4.32 | $4.54 | 188447 |
| 2026-02-11 | 4.29 | $4.52 | 55820 |
| 2026-02-10 | 4.27 | $4.49 | 58936 |
| 2026-02-09 | 4.25 | $4.39 | 149800 |
| 2026-02-06 | 4.23 | $4.39 | 127601 |
| 2026-02-05 | 4.21 | $4.10 | 198100 |
| 2026-02-04 | 4.23 | $4.37 | 190300 |
| 2026-02-03 | 4.21 | $4.29 | 218800 |
| 2026-02-02 | 4.20 | $4.24 | 111200 |
| 2026-01-30 | 4.20 | $4.21 | 107300 |
| 2026-01-29 | 4.20 | $4.26 | 93900 |
| 2026-01-28 | 4.19 | $4.22 | 85200 |
| 2026-01-27 | 4.19 | $4.27 | 138800 |
| 2026-01-26 | 4.18 | $4.27 | 171700 |
| 2026-01-23 | 4.17 | $4.31 | 90810 |
| 2026-01-22 | 4.16 | $4.33 | 153718 |
| 2026-01-21 | 4.14 | $4.28 | 85035 |
| 2026-01-20 | 4.12 | $4.21 | 115300 |
| 2026-01-16 | 4.11 | $4.21 | 104000 |
| 2026-01-15 | 4.10 | $4.24 | 110549 |
| 2026-01-14 | 4.09 | $4.20 | 150119 |
| 2026-01-13 | 4.08 | $4.20 | 109611 |
| 2026-01-12 | 4.07 | $4.23 | 143837 |
| 2026-01-09 | 4.05 | $4.15 | 183100 |
| 2026-01-08 | 4.04 | $4.05 | 285720 |
| 2026-01-07 | 4.04 | $4.11 | 127600 |
| 2026-01-06 | 4.03 | $4.09 | 127000 |
| 2026-01-05 | 4.02 | $4.12 | 360418 |
| 2026-01-02 | 4.01 | $4.10 | 52239 |
| 2025-12-31 | 4.00 | $4.07 | 150600 |
| 2025-12-30 | 4.00 | $4.08 | 210100 |
| 2025-12-29 | 3.99 | $4.07 | 129700 |
| 2025-12-26 | 3.98 | $4.05 | 105642 |
| 2025-12-24 | 3.97 | $3.99 | 132700 |
| 2025-12-23 | 3.97 | $3.95 | 237407 |
| 2025-12-22 | 3.97 | $3.93 | 341100 |
| 2025-12-19 | 3.97 | $3.90 | 214400 |
| 2025-12-18 | 3.98 | $3.88 | 232215 |
| 2025-12-17 | 3.99 | $3.89 | 92418 |
| 2025-12-16 | 4.00 | $3.88 | 136742 |
| 2025-12-15 | 4.02 | $3.92 | 132138 |
| 2025-12-12 | 4.03 | $4.00 | 80000 |
| 2025-12-11 | 4.03 | $3.99 | 108700 |
| 2025-12-10 | 4.03 | $4.03 | 107910 |
| 2025-12-09 | 4.04 | $3.99 | 110714 |
| 2025-12-08 | 4.04 | $4.04 | 90825 |
| 2025-12-05 | 4.04 | $4.05 | 185400 |
| 2025-12-04 | 4.04 | $4.02 | 134300 |
| 2025-12-03 | 4.04 | $3.99 | 101500 |
| 2025-12-02 | 4.05 | $4.03 | 210400 |
| 2025-12-01 | 4.05 | $4.03 | 161500 |
| 2025-11-28 | 4.05 | $4.04 | 73500 |
| 2025-11-26 | 4.05 | $3.99 | 170708 |
| 2025-11-25 | 4.06 | $4.04 | 112400 |
| 2025-11-24 | 4.06 | $4.03 | 147500 |
| 2025-11-21 | 4.06 | $4.03 | 212000 |
| 2025-11-20 | 4.07 | $3.95 | 128930 |
| 2025-11-19 | 4.08 | $3.97 | 76419 |
| 2025-11-18 | 4.09 | $3.98 | 157700 |
| 2025-11-17 | 4.10 | $4.01 | 109719 |
| 2025-11-14 | 4.11 | $4.07 | 101625 |
| 2025-11-13 | 4.12 | $3.98 | 111000 |
| 2025-11-12 | 4.13 | $4.07 | 75111 |
| 2025-11-11 | 4.14 | $4.00 | 130400 |
| 2025-11-10 | 4.15 | $4.03 | 207600 |
| 2025-11-07 | 4.16 | $4.03 | 132300 |
| 2025-11-06 | 4.18 | $3.94 | 195301 |
| 2025-11-05 | 4.20 | $4.02 | 224600 |
| 2025-11-04 | 4.22 | $4.19 | 256500 |
| 2025-11-03 | 4.22 | $4.22 | 142949 |
| 2025-10-31 | 4.22 | $4.20 | 152200 |
| 2025-10-30 | 4.23 | $4.24 | 96400 |
| 2025-10-29 | 4.23 | $4.23 | 126538 |
| 2025-10-28 | 4.23 | $4.24 | 99700 |
| 2025-10-27 | 4.22 | $4.20 | 141200 |
| 2025-10-24 | 4.23 | $4.16 | 161200 |
| 2025-10-23 | 4.23 | $4.14 | 137600 |
| 2025-10-22 | 4.24 | $4.18 | 140800 |
| 2025-10-21 | 4.25 | $4.12 | 123700 |
| 2025-10-20 | 4.26 | $4.11 | 111048 |
| 2025-10-17 | 4.28 | $4.08 | 145100 |
| 2025-10-16 | 4.30 | $4.06 | 175700 |
| 2025-10-15 | 4.33 | $4.12 | 299637 |
| 2025-10-14 | 4.35 | $4.05 | 270200 |
| 2025-10-13 | 4.38 | $3.94 | 265849 |
| 2025-10-10 | 4.42 | $3.93 | 243912 |
| 2025-10-09 | 4.48 | $4.16 | 135400 |
| 2025-10-08 | 4.51 | $4.17 | 158100 |
| 2025-10-07 | 4.55 | $4.22 | 194100 |
| 2025-10-06 | 4.58 | $4.18 | 439427 |
| 2025-10-03 | 4.62 | $4.20 | 145300 |
| 2025-10-02 | 4.67 | $4.18 | 272903 |
| 2025-10-01 | 4.72 | $4.31 | 279911 |
| 2025-09-30 | 4.76 | $4.34 | 114661 |
| 2025-09-29 | 4.81 | $4.45 | 113435 |
| 2025-09-26 | 4.84 | $4.31 | 170448 |
| 2025-09-25 | 4.90 | $4.27 | 173061 |
| 2025-09-24 | 4.97 | $4.36 | 222470 |
| 2025-09-23 | 5.03 | $4.39 | 91195 |
| 2025-09-22 | 5.10 | $4.38 | 169096 |
| 2025-09-19 | 5.17 | $4.45 | 205243 |
| 2025-09-18 | 5.25 | $4.40 | 238693 |
| 2025-09-17 | 5.34 | $4.46 | 110468 |
| 2025-09-16 | 5.43 | $4.56 | 122400 |
| 2025-09-15 | 5.52 | $4.55 | 114455 |
| 2025-09-12 | 5.62 | $4.52 | 198056 |
| 2025-09-11 | 5.74 | $4.54 | 114983 |
| 2025-09-10 | 5.86 | $4.52 | 333761 |
| 2025-09-09 | 6.01 | $4.57 | 393920 |
| 2025-09-08 | 6.16 | $4.73 | 163748 |
| 2025-09-05 | 6.31 | $4.63 | 140565 |
| 2025-09-04 | 6.48 | $4.49 | 260781 |
| 2025-09-03 | 6.69 | $4.41 | 303186 |
| 2025-09-02 | 6.93 | $7.27 | 84538 |
| 2025-08-29 | 6.90 | $7.07 | 152211 |
| 2025-08-28 | 6.88 | $7.14 | 65929 |
| 2025-08-27 | 6.85 | $7.11 | 54526 |
| 2025-08-26 | 6.83 | $7.06 | 59100 |
| 2025-08-25 | 6.80 | $7.02 | 41200 |
| 2025-08-22 | 6.78 | $7.09 | 41524 |
| 2025-08-21 | 6.75 | $6.99 | 60022 |
| 2025-08-20 | 6.72 | $6.93 | 75300 |
| 2025-08-19 | 6.70 | $6.87 | 89100 |
| 2025-08-18 | 6.68 | $6.82 | 62000 |
| 2025-08-15 | 6.67 | $6.89 | 87900 |
| 2025-08-14 | 6.64 | $6.78 | 64713 |
| 2025-08-13 | 6.63 | $6.81 | 46700 |
| 2025-08-12 | 6.61 | $6.85 | 70800 |
| 2025-08-11 | 6.58 | $6.74 | 163600 |
| 2025-08-08 | 6.57 | $6.79 | 58734 |
| 2025-08-07 | 6.54 | $6.68 | 126000 |
| 2025-08-06 | 6.53 | $6.64 | 119815 |
| 2025-08-05 | 6.52 | $6.51 | 171300 |
| 2025-08-04 | 6.52 | $6.60 | 147127 |
| 2025-08-01 | 6.51 | $6.52 | 127912 |
| 2025-07-31 | 6.51 | $6.50 | 207342 |
| 2025-07-30 | 6.51 | $6.55 | 234948 |
| 2025-07-29 | 6.50 | $6.56 | 169000 |
| 2025-07-28 | 6.50 | $6.56 | 103726 |
| 2025-07-25 | 6.49 | $6.69 | 107132 |
| 2025-07-24 | 6.47 | $6.84 | 289200 |
| 2025-07-23 | 6.43 | $6.78 | 152500 |
| 2025-07-22 | 6.40 | $6.57 | 255700 |
| 2025-07-21 | 6.38 | $6.30 | 208222 |
| 2025-07-18 | 6.39 | $6.25 | 130100 |
| 2025-07-17 | 6.40 | $6.32 | 225600 |
| 2025-07-16 | 6.41 | $6.36 | 158243 |
| 2025-07-15 | 6.41 | $6.35 | 241632 |
| 2025-07-14 | 6.42 | $6.43 | 159300 |
| 2025-07-11 | 6.42 | $6.47 | 109600 |
| 2025-07-10 | 6.41 | $6.44 | 175829 |
| 2025-07-09 | 6.41 | $6.39 | 230340 |
| 2025-07-08 | 6.41 | $6.31 | 213500 |
| 2025-07-07 | 6.42 | $6.28 | 234900 |
| 2025-07-03 | 6.44 | $6.54 | 182647 |
| 2025-07-02 | 6.43 | $6.35 | 220214 |
| 2025-07-01 | 6.44 | $6.29 | 227600 |
| 2025-06-30 | 6.45 | $6.31 | 341901 |
| 2025-06-27 | 6.47 | $6.30 | 257600 |
| 2025-06-26 | 6.48 | $6.23 | 947900 |
| 2025-06-25 | 6.51 | $6.27 | 310017 |
| 2025-06-24 | 6.54 | $6.40 | 1.3M |
| 2025-06-23 | 6.55 | $6.21 | 590100 |
| 2025-06-20 | 6.59 | $6.34 | 431000 |
| 2025-06-18 | 6.61 | $6.47 | 578220 |
| 2025-06-17 | 6.63 | $6.35 | 228700 |
| 2025-06-16 | 6.66 | $6.70 | 309912 |
| 2025-06-13 | 6.65 | $6.53 | 105428 |
| 2025-06-12 | 6.66 | $6.61 | 117700 |
| 2025-06-11 | 6.67 | $6.61 | 163600 |
| 2025-06-10 | 6.68 | $6.60 | 112313 |
| 2025-06-09 | 6.68 | $6.63 | 138600 |
| 2025-06-06 | 6.69 | $6.69 | 69434 |
| 2025-06-05 | 6.69 | $6.58 | 166300 |
| 2025-06-04 | 6.70 | $6.64 | 156012 |
| 2025-06-03 | 6.71 | $6.66 | 182900 |
| 2025-06-02 | 6.71 | $6.78 | 341618 |
| 2025-05-30 | 6.71 | $6.74 | 192800 |
| 2025-05-29 | 6.70 | $6.69 | 177700 |
| 2025-05-28 | 6.70 | $6.65 | 184913 |
| 2025-05-27 | 6.71 | $6.80 | 359000 |
| 2025-05-23 | 6.70 | $6.90 | 278500 |
| 2025-05-22 | 6.68 | $6.53 | 174079 |
| 2025-05-21 | 6.69 | $6.56 | 74300 |
| 2025-05-20 | 6.71 | $6.54 | 163304 |
| 2025-05-19 | 6.73 | $6.46 | 182303 |
| 2025-05-16 | 6.75 | $6.59 | 81400 |
| 2025-05-15 | 6.77 | $6.57 | 203400 |
| 2025-05-14 | 6.79 | $6.47 | 219900 |
| 2025-05-13 | 6.83 | $6.47 | 218936 |
| 2025-05-12 | 6.86 | $6.55 | 196902 |
| 2025-05-09 | 6.90 | $6.35 | 203500 |
| 2025-05-08 | 6.95 | $6.88 | 89701 |
| 2025-05-07 | 6.96 | $6.90 | 63304 |
| 2025-05-06 | 6.97 | $6.96 | 38305 |
| 2025-05-05 | 6.97 | $6.91 | 59408 |
| 2025-05-02 | 6.98 | $6.87 | 52418 |
| 2025-05-01 | 6.99 | $6.87 | 67322 |
| 2025-04-30 | 7.00 | $6.97 | 102400 |
| 2025-04-29 | 7.00 | $7.13 | 39400 |
| 2025-04-28 | 6.99 | $7.07 | 111906 |
| 2025-04-25 | 6.98 | $6.94 | 76100 |
| 2025-04-24 | 6.98 | $6.92 | 100200 |
| 2025-04-23 | 6.99 | $6.83 | 75800 |
| 2025-04-22 | 7.01 | $6.94 | 123149 |
| 2025-04-21 | 7.02 | $6.87 | 90205 |
| 2025-04-17 | 7.03 | $6.98 | 77032 |
| 2025-04-16 | 7.04 | $6.82 | 49200 |
| 2025-04-15 | 7.06 | $6.83 | 263600 |
| 2025-04-14 | 7.08 | $6.92 | 154500 |
| 2025-04-11 | 7.10 | $6.95 | 500300 |
| 2025-04-10 | 7.12 | $6.62 | 399900 |
| 2025-04-09 | 7.17 | $6.71 | 302700 |
| 2025-04-08 | 7.22 | $6.60 | 319400 |
| 2025-04-07 | 7.28 | $6.67 | 355327 |
| 2025-04-04 | 7.35 | $6.47 | 125119 |
| 2025-04-03 | 7.44 | $6.86 | 61303 |
| 2025-04-02 | 7.50 | $6.93 | 57900 |
| 2025-04-01 | 7.56 | $7.02 | 72725 |
| 2025-03-31 | 7.62 | $7.16 | 95500 |
| 2025-03-28 | 7.67 | $7.40 | 28520 |
| 2025-03-27 | 7.69 | $7.77 | 42900 |
| 2025-03-26 | 7.68 | $7.72 | 39231 |
| 2025-03-25 | 7.68 | $7.78 | 35023 |
| 2025-03-24 | 7.67 | $7.70 | 42800 |
| 2025-03-21 | 7.67 | $7.82 | 33500 |
| 2025-03-20 | 7.65 | $7.83 | 27829 |
| 2025-03-19 | 7.63 | $7.85 | 40535 |
| 2025-03-18 | 7.61 | $7.84 | 23805 |
| 2025-03-17 | 7.59 | $7.83 | 37927 |
| 2025-03-14 | 7.56 | $7.79 | 21840 |
| 2025-03-13 | 7.54 | $7.67 | 29000 |
| 2025-03-12 | 7.52 | $7.66 | 67519 |
| 2025-03-11 | 7.51 | $7.67 | 49413 |
| 2025-03-10 | 7.49 | $7.64 | 99108 |
| 2025-03-07 | 7.47 | $7.84 | 33739 |
| 2025-03-06 | 7.44 | $7.62 | 44434 |
| 2025-03-05 | 7.42 | $7.63 | 35400 |
| 2025-03-04 | 7.39 | $7.55 | 170642 |
| 2025-03-03 | 7.38 | $7.57 | 80000 |
| 2025-02-28 | 7.36 | $7.61 | 46942 |
| 2025-02-27 | 7.33 | $7.50 | 32044 |
| 2025-02-26 | 7.31 | $7.51 | 105000 |
| 2025-02-25 | 7.29 | $7.50 | 57600 |
| 2025-02-24 | 7.27 | $7.52 | 68000 |
| 2025-02-21 | 7.24 | $7.54 | 43515 |
| 2025-02-20 | 7.21 | $7.51 | 48202 |
| 2025-02-19 | 7.18 | $7.51 | 71200 |
| 2025-02-18 | 7.15 | $7.58 | 141740 |
| 2025-02-14 | 7.10 | $7.55 | 77000 |
| 2025-02-13 | 7.06 | $7.37 | 97300 |
| 2025-02-12 | 7.02 | $7.21 | 228600 |
| 2025-02-11 | 7.00 | $7.40 | 69500 |
| 2025-02-10 | 6.96 | $7.40 | 156900 |
| 2025-02-07 | 6.91 | $7.44 | 275901 |
| 2025-02-06 | 6.86 | $7.25 | 128036 |
| 2025-02-05 | 6.82 | $7.12 | 171916 |
| 2025-02-04 | 6.79 | $6.97 | 131609 |
| 2025-02-03 | 6.77 | $6.91 | 209900 |
| 2025-01-31 | 6.75 | $6.99 | 434400 |
| 2025-01-30 | 6.73 | $6.99 | 116800 |
| 2025-01-29 | 6.70 | $6.83 | 58200 |
| 2025-01-28 | 6.68 | $6.84 | 126600 |
| 2025-01-27 | 6.67 | $6.85 | 71800 |
| 2025-01-24 | 6.65 | $6.75 | 139300 |
| 2025-01-23 | 6.64 | $6.74 | 176100 |
| 2025-01-22 | 6.63 | $6.71 | 158332 |
| 2025-01-21 | 6.62 | $6.76 | 87849 |
| 2025-01-17 | 6.60 | $6.56 | 90300 |
| 2025-01-16 | 6.61 | $6.43 | 129938 |
| 2025-01-15 | 6.63 | $6.48 | 497800 |
| 2025-01-14 | 6.64 | $6.43 | 510300 |
| 2025-01-13 | 6.67 | $6.48 | 299600 |
| 2025-01-10 | 6.68 | $6.48 | 206400 |
| 2025-01-08 | 6.71 | $6.68 | 290841 |
| 2025-01-07 | 6.71 | $6.71 | 434724 |
| 2025-01-06 | 6.71 | $6.82 | 293604 |
| 2025-01-03 | 6.70 | $6.92 | 178522 |
| 2025-01-02 | 6.67 | $6.97 | 71613 |
| 2024-12-31 | 6.64 | $6.75 | 57700 |
| 2024-12-30 | 6.63 | $6.78 | 150300 |
| 2024-12-27 | 6.62 | $6.63 | 98128 |
| 2024-12-26 | 6.61 | $6.52 | 183448 |
| 2024-12-24 | 6.62 | $6.44 | 175300 |
| 2024-12-23 | 6.64 | $6.35 | 426242 |
| 2024-12-20 | 6.67 | $6.46 | 217907 |
| 2024-12-19 | 6.70 | $6.40 | 348534 |
| 2024-12-18 | 6.73 | $6.47 | 142300 |
| 2024-12-17 | 6.75 | $6.49 | 110339 |
| 2024-12-16 | 6.78 | $6.63 | 172800 |
| 2024-12-13 | 6.80 | $6.68 | 76100 |
| 2024-12-12 | 6.81 | $6.75 | 96815 |
| 2024-12-11 | 6.82 | $6.86 | 182100 |
| 2024-12-10 | 6.81 | $7.02 | 135000 |
| 2024-12-09 | 6.79 | $6.80 | 264900 |
| 2024-12-06 | 6.79 | $6.85 | 95000 |
| 2024-12-05 | 6.78 | $6.77 | 106400 |
| 2024-12-04 | 6.78 | $6.79 | 76145 |
| 2024-12-03 | 6.78 | $6.88 | 323400 |
| 2024-12-02 | 6.77 | $6.90 | 172600 |
| 2024-11-29 | 6.76 | $6.89 | 42600 |
| 2024-11-27 | 6.75 | $6.73 | 63600 |
| 2024-11-26 | 6.75 | $6.70 | 116310 |
| 2024-11-25 | 6.75 | $6.73 | 146016 |
| 2024-11-22 | 6.76 | $6.79 | 85100 |
| 2024-11-21 | 6.75 | $6.77 | 143300 |
| 2024-11-20 | 6.75 | $6.64 | 76800 |
| 2024-11-19 | 6.76 | $6.80 | 152015 |
| 2024-11-18 | 6.76 | $7.17 | 483512 |
| 2024-11-15 | 6.71 | $6.57 | 92800 |
| 2024-11-14 | 6.73 | $6.54 | 168500 |
| 2024-11-13 | 6.75 | $6.63 | 155300 |
| 2024-11-12 | 6.76 | $6.74 | 171400 |
| 2024-11-11 | 6.76 | $6.85 | 109635 |
| 2024-11-08 | 6.76 | $6.92 | 82300 |
| 2024-11-07 | 6.74 | $6.66 | 141200 |
| 2024-11-06 | 6.75 | $6.68 | 86200 |
| 2024-11-05 | 6.75 | $6.68 | 252200 |
| 2024-11-04 | 6.76 | $6.64 | 125402 |
| 2024-11-01 | 6.77 | $6.62 | 72200 |
| 2024-10-31 | 6.79 | $6.61 | 148104 |
| 2024-10-30 | 6.81 | $6.61 | 105800 |
| 2024-10-29 | 6.83 | $6.56 | 200900 |
| 2024-10-28 | 6.86 | $6.50 | 140600 |
| 2024-10-25 | 6.90 | $6.48 | 129400 |
| 2024-10-24 | 6.94 | $6.56 | 107300 |
| 2024-10-23 | 6.98 | $6.53 | 155234 |
| 2024-10-22 | 7.03 | $6.66 | 150700 |
| 2024-10-21 | 7.07 | $6.73 | 133300 |
| 2024-10-18 | 7.10 | $6.76 | 110200 |
| 2024-10-17 | 7.14 | $6.76 | 204500 |
| 2024-10-16 | 7.18 | $6.89 | 497600 |
| 2024-10-15 | 7.21 | $6.80 | 76900 |
| 2024-10-14 | 7.25 | $6.85 | 130400 |
| 2024-10-11 | 7.29 | $7.05 | 62100 |
| 2024-10-10 | 7.32 | $7.09 | 117034 |
| 2024-10-09 | 7.34 | $7.06 | 22500 |
| 2024-10-08 | 7.37 | $7.28 | 46700 |
| 2024-10-07 | 7.38 | $7.20 | 58900 |
| 2024-10-04 | 7.40 | $7.33 | 35600 |
| 2024-10-03 | 7.41 | $7.44 | 130924 |
| 2024-10-02 | 7.40 | $7.46 | 61600 |
| 2024-10-01 | 7.40 | $7.35 | 17248 |
| 2024-09-30 | 7.40 | $7.50 | 43712 |
| 2024-09-27 | 7.39 | $7.57 | 27011 |
| 2024-09-26 | 7.37 | $7.63 | 23000 |
| 2024-09-25 | 7.35 | $7.52 | 35929 |
| 2024-09-24 | 7.33 | $7.44 | 33400 |
| 2024-09-23 | 7.32 | $7.45 | 22131 |
| 2024-09-20 | 7.30 | $7.40 | 62400 |
| 2024-09-19 | 7.29 | $7.26 | 113138 |
| 2024-09-18 | 7.29 | $7.20 | 232723 |
| 2024-09-17 | 7.30 | $7.14 | 123942 |
| 2024-09-16 | 7.32 | $7.07 | 176400 |
| 2024-09-13 | 7.35 | $7.09 | 82822 |
| 2024-09-12 | 7.38 | $6.99 | 215401 |
| 2024-09-11 | 7.42 | $7.01 | 66600 |
| 2024-09-10 | 7.46 | $7.20 | 138403 |
| 2024-09-09 | 7.49 | $7.27 | 79800 |
| 2024-09-06 | 7.51 | $7.41 | 39900 |
| 2024-09-05 | 7.52 | $7.50 | 108818 |
| 2024-09-04 | 7.52 | $7.81 | 63700 |
| 2024-09-03 | 7.49 | $7.45 | 53446 |
| 2024-08-30 | 7.50 | $7.78 | 33500 |
| 2024-08-29 | 7.47 | $7.79 | 80748 |
| 2024-08-28 | 7.43 | $7.61 | 51000 |
| 2024-08-27 | 7.41 | $7.61 | 35100 |
| 2024-08-26 | 7.39 | $7.49 | 33100 |
| 2024-08-23 | 7.38 | $7.49 | 40900 |
| 2024-08-22 | 7.37 | $7.47 | 39648 |
| 2024-08-21 | 7.36 | $7.57 | 28905 |
| 2024-08-20 | 7.34 | $7.55 | 29907 |
| 2024-08-19 | 7.32 | $7.48 | 190141 |
| 2024-08-16 | 7.30 | $7.40 | 48900 |
| 2024-08-15 | 7.29 | $7.43 | 116503 |
| 2024-08-14 | 7.27 | $7.35 | 74114 |
| 2024-08-13 | 7.27 | $7.61 | 127900 |
| 2024-08-12 | 7.23 | $7.45 | 143127 |
| 2024-08-09 | 7.21 | $7.34 | 282700 |
| 2024-08-08 | 7.19 | $7.29 | 181225 |
| 2024-08-07 | 7.18 | $7.26 | 142448 |
| 2024-08-06 | 7.17 | $7.17 | 397609 |
| 2024-08-05 | 7.17 | $7.01 | 78600 |
| 2024-08-02 | 7.19 | $7.15 | 37400 |
| 2024-08-01 | 7.20 | $7.15 | 20800 |
| 2024-07-31 | 7.20 | $7.34 | 22208 |
| 2024-07-30 | 7.19 | $7.13 | 38002 |
| 2024-07-29 | 7.19 | $7.03 | 63900 |
| 2024-07-26 | 7.21 | $7.00 | 31420 |
| 2024-07-25 | 7.23 | $7.17 | 65504 |
| 2024-07-24 | 7.24 | $7.15 | 28600 |
| 2024-07-23 | 7.25 | $7.23 | 69722 |
| 2024-07-22 | 7.25 | $7.18 | 34837 |
| 2024-07-19 | 7.25 | $7.10 | 20295 |
| 2024-07-18 | 7.27 | $7.35 | 35271 |
| 2024-07-17 | 7.26 | $7.38 | 17713 |
| 2024-07-16 | 7.25 | $7.28 | 26593 |
| 2024-07-15 | 7.25 | $7.45 | 16507 |
| 2024-07-12 | 7.22 | $7.41 | 15791 |
| 2024-07-11 | 7.20 | $7.33 | 94067 |
| 2024-07-10 | 7.19 | $7.28 | 26610 |
| 2024-07-09 | 7.18 | $7.21 | 38049 |
| 2024-07-08 | 7.18 | $7.16 | 32898 |
| 2024-07-05 | 7.18 | $7.22 | 27433 |
| 2024-07-03 | 7.18 | $7.17 | 15859 |
| 2024-07-02 | 7.18 | $7.14 | 54956 |
| 2024-07-01 | 7.18 | $7.17 | 36757 |
| 2024-06-28 | 7.18 | $7.14 | 122421 |
| 2024-06-27 | 7.19 | $7.21 | 122795 |
| 2024-06-26 | 7.18 | $7.25 | 47603 |
| 2024-06-25 | 7.18 | $7.14 | 60646 |
| 2024-06-24 | 7.18 | $7.14 | 87733 |
| 2024-06-21 | 7.19 | $7.02 | 93193 |
| 2024-06-20 | 7.20 | $7.15 | 55822 |
| 2024-06-18 | 7.21 | $7.07 | 141922 |
| 2024-06-17 | 7.22 | $7.15 | 97206 |
| 2024-06-14 | 7.23 | $7.10 | 41287 |
| 2024-06-13 | 7.25 | $7.11 | 54768 |
| 2024-06-12 | 7.26 | $7.32 | 34875 |
| 2024-06-11 | 7.25 | $7.30 | 29790 |
| 2024-06-10 | 7.25 | $7.31 | 38987 |
| 2024-06-07 | 7.24 | $7.23 | 21293 |
| 2024-06-06 | 7.24 | $7.22 | 18340 |
| 2024-06-05 | 7.25 | $7.30 | 45323 |
| 2024-06-04 | 7.24 | $7.49 | 47866 |
| 2024-06-03 | 7.22 | $7.35 | 54567 |
| 2024-05-31 | 7.20 | $7.18 | 29335 |
| 2024-05-30 | 7.20 | $7.11 | 97095 |
| 2024-05-29 | 7.21 | $7.12 | 47820 |
| 2024-05-28 | 7.22 | $7.19 | 48381 |
| 2024-05-24 | 7.23 | $7.05 | 17828 |
| 2024-05-23 | 7.24 | $6.98 | 54540 |
| 2024-05-22 | 7.27 | $6.99 | 51924 |
| 2024-05-21 | 7.30 | $7.17 | 21972 |
| 2024-05-20 | 7.32 | $7.20 | 40480 |
| 2024-05-17 | 7.33 | $7.06 | 28549 |
| 2024-05-16 | 7.36 | $6.96 | 35100 |
| 2024-05-15 | 7.40 | $7.22 | 28300 |
| 2024-05-14 | 7.42 | $7.28 | 29008 |
| 2024-05-13 | 7.43 | $7.10 | 46526 |
| 2024-05-10 | 7.47 | $7.12 | 26100 |
| 2024-05-09 | 7.50 | $6.91 | 105611 |
| 2024-05-08 | 7.57 | $7.33 | 55700 |
| 2024-05-07 | 7.59 | $7.49 | 100700 |
| 2024-05-06 | 7.60 | $7.61 | 31728 |
| 2024-05-03 | 7.60 | $7.60 | 16642 |
| 2024-05-02 | 7.60 | $7.50 | 29900 |
| 2024-05-01 | 7.61 | $7.29 | 30628 |
| 2024-04-30 | 7.64 | $7.44 | 65300 |
| 2024-04-29 | 7.67 | $7.40 | 33100 |
| 2024-04-26 | 7.69 | $7.36 | 79300 |
| 2024-04-25 | 7.73 | $7.30 | 68036 |
| 2024-04-24 | 7.77 | $7.49 | 28440 |
| 2024-04-23 | 7.80 | $7.60 | 40700 |
| 2024-04-22 | 7.83 | $7.55 | 56800 |
| 2024-04-19 | 7.85 | $7.50 | 24524 |
| 2024-04-18 | 7.89 | $7.44 | 60600 |
| 2024-04-17 | 7.94 | $7.43 | 52900 |
| 2024-04-16 | 7.99 | $7.59 | 59212 |
| 2024-04-15 | 8.03 | $7.74 | 71100 |
| 2024-04-12 | 8.07 | $7.75 | 37645 |
| 2024-04-11 | 8.10 | $7.94 | 48625 |
| 2024-04-10 | 8.12 | $7.87 | 21924 |
| 2024-04-09 | 8.14 | $7.95 | 42722 |
| 2024-04-08 | 8.16 | $7.97 | 73700 |
| 2024-04-05 | 8.18 | $8.00 | 29600 |
| 2024-04-04 | 8.20 | $7.89 | 34207 |
| 2024-04-03 | 8.23 | $8.01 | 201316 |
| 2024-04-02 | 8.26 | $8.12 | 32739 |
| 2024-04-01 | 8.27 | $8.04 | 24219 |
| 2024-03-28 | 8.30 | $8.14 | 16100 |
| 2024-03-27 | 8.31 | $8.32 | 8900 |
| 2024-03-26 | 8.31 | $8.53 | 14335 |
| 2024-03-25 | 8.29 | $8.50 | 13500 |
| 2024-03-22 | 8.27 | $8.35 | 10826 |
| 2024-03-21 | 8.26 | $8.29 | 29216 |
| 2024-03-20 | 8.25 | $8.35 | 16234 |
| 2024-03-19 | 8.24 | $8.29 | 29300 |
| 2024-03-18 | 8.24 | $8.17 | 25600 |
| 2024-03-15 | 8.25 | $8.06 | 56500 |
| 2024-03-14 | 8.27 | $8.08 | 60900 |
| 2024-03-13 | 8.29 | $8.46 | 47448 |
| 2024-03-12 | 8.27 | $8.29 | 60215 |
| 2024-03-11 | 8.26 | $8.25 | 20519 |
| 2024-03-08 | 8.27 | $8.56 | 35218 |
| 2024-03-07 | 8.24 | $8.44 | 65000 |
| 2024-03-06 | 8.21 | $8.60 | 20704 |
| 2024-03-05 | 8.17 | $8.50 | 42600 |
| 2024-03-04 | 8.14 | $8.43 | 49321 |
| 2024-03-01 | 8.11 | $8.46 | 24200 |
| 2024-02-29 | 8.07 | $8.27 | 55700 |
| 2024-02-28 | 8.05 | $8.46 | 22400 |
| 2024-02-27 | 8.01 | $8.31 | 34238 |
| 2024-02-26 | 7.98 | $7.98 | 83500 |
| 2024-02-23 | 7.97 | $8.03 | 17402 |
| 2024-02-22 | 7.97 | $8.06 | 21634 |
| 2024-02-21 | 7.96 | $7.98 | 36200 |
| 2024-02-20 | 7.96 | $8.14 | 35515 |
| 2024-02-16 | 7.94 | $7.81 | 32609 |
| 2024-02-15 | 7.95 | $7.81 | 36600 |
| 2024-02-14 | 7.97 | $7.67 | 34700 |
| 2024-02-13 | 8.00 | $7.94 | 29800 |
| 2024-02-12 | 8.00 | $8.10 | 20947 |
| 2024-02-09 | 7.99 | $8.07 | 33800 |
| 2024-02-08 | 7.99 | $8.09 | 31300 |
| 2024-02-07 | 7.97 | $8.29 | 93538 |
| 2024-02-06 | 7.94 | $7.95 | 74500 |
| 2024-02-05 | 7.94 | $8.03 | 37100 |
| 2024-02-02 | 7.93 | $8.33 | 29800 |
| 2024-02-01 | 7.89 | $8.18 | 22600 |
| 2024-01-31 | 7.86 | $8.00 | 31800 |
| 2024-01-30 | 7.84 | $8.09 | 30100 |
| 2024-01-29 | 7.82 | $8.20 | 45427 |
| 2024-01-26 | 7.78 | $7.89 | 9800 |
| 2024-01-25 | 7.77 | $7.86 | 79100 |
| 2024-01-24 | 7.76 | $7.99 | 35800 |
| 2024-01-23 | 7.73 | $7.84 | 31800 |
| 2024-01-22 | 7.72 | $7.84 | 23500 |
| 2024-01-19 | 7.71 | $7.84 | 9700 |
| 2024-01-18 | 7.69 | $7.84 | 48439 |
| 2024-01-17 | 7.68 | $7.77 | 28000 |
| 2024-01-16 | 7.67 | $7.81 | 31404 |
| 2024-01-12 | 7.65 | $7.72 | 10431 |
| 2024-01-11 | 7.64 | $7.68 | 10200 |
| 2024-01-10 | 7.64 | $7.70 | 27900 |
| 2024-01-09 | 7.63 | $7.72 | 18008 |
| 2024-01-08 | 7.63 | $7.89 | 17300 |
| 2024-01-05 | 7.60 | $7.79 | 9000 |
| 2024-01-04 | 7.58 | $7.63 | 23500 |
| 2024-01-03 | 7.57 | $7.50 | 12100 |
| 2024-01-02 | 7.58 | $7.77 | 25200 |
| 2023-12-29 | 7.56 | $7.63 | 32800 |
| 2023-12-28 | 7.55 | $7.67 | 27100 |
| 2023-12-27 | 7.54 | $7.48 | 14000 |
| 2023-12-26 | 7.55 | $7.39 | 17400 |
| 2023-12-22 | 7.56 | $7.58 | 19500 |
| 2023-12-21 | 7.56 | $7.48 | 35028 |
| 2023-12-20 | 7.57 | $7.40 | 138900 |
| 2023-12-19 | 7.59 | $7.35 | 84716 |
| 2023-12-18 | 7.61 | $7.27 | 232100 |
| 2023-12-15 | 7.65 | $7.60 | 9800 |
| 2023-12-14 | 7.65 | $7.44 | 5113 |
| 2023-12-13 | 7.68 | $7.66 | 3800 |
| 2023-12-12 | 7.68 | $7.59 | 7700 |
| 2023-12-11 | 7.69 | $7.62 | 3800 |
| 2023-12-08 | 7.69 | $7.73 | 6632 |
| 2023-12-07 | 7.69 | $7.84 | 14300 |
| 2023-12-06 | 7.68 | $7.89 | 29400 |
| 2023-12-05 | 7.65 | $7.86 | 8400 |
| 2023-12-04 | 7.63 | $7.83 | 16800 |
| 2023-12-01 | 7.61 | $7.88 | 6219 |
| 2023-11-30 | 7.58 | $7.85 | 5300 |
| 2023-11-29 | 7.55 | $7.85 | 8700 |
| 2023-11-28 | 7.52 | $7.87 | 9200 |
| 2023-11-27 | 7.49 | $7.78 | 4234 |
| 2023-11-24 | 7.45 | $7.85 | 2210 |
| 2023-11-22 | 7.41 | $7.81 | 5536 |
| 2023-11-21 | 7.37 | $7.57 | 8246 |
| 2023-11-20 | 7.35 | $7.60 | 9100 |
| 2023-11-17 | 7.32 | $7.80 | 7600 |
| 2023-11-16 | 7.27 | $7.48 | 7821 |
| 2023-11-15 | 7.25 | $7.24 | 12500 |
| 2023-11-14 | 7.25 | $7.36 | 22600 |
| 2023-11-13 | 7.24 | $7.28 | 10100 |
| 2023-11-10 | 7.24 | $7.15 | 11831 |
| 2023-11-09 | 7.25 | $7.00 | 18700 |
| 2023-11-08 | 7.27 | $7.09 | 15746 |
| 2023-11-07 | 7.29 | $7.25 | 21945 |
| 2023-11-06 | 7.30 | $7.18 | 13508 |
| 2023-11-03 | 7.31 | $7.39 | 6107 |
| 2023-11-02 | 7.30 | $7.18 | 18506 |
| 2023-11-01 | 7.32 | $7.43 | 32600 |
| 2023-10-31 | 7.30 | $7.22 | 16642 |
| 2023-10-30 | 7.31 | $7.21 | 12900 |
| 2023-10-27 | 7.32 | $6.99 | 8346 |
| 2023-10-26 | 7.36 | $7.02 | 10000 |
| 2023-10-25 | 7.39 | $7.08 | 25100 |
| 2023-10-24 | 7.43 | $7.19 | 15300 |
| 2023-10-23 | 7.45 | $6.99 | 11519 |
| 2023-10-20 | 7.50 | $7.43 | 9300 |
| 2023-10-19 | 7.51 | $7.15 | 16800 |
| 2023-10-18 | 7.54 | $7.28 | 7400 |
| 2023-10-17 | 7.57 | $7.25 | 18500 |
| 2023-10-16 | 7.61 | $7.23 | 10000 |
| 2023-10-13 | 7.65 | $7.18 | 15600 |
| 2023-10-12 | 7.69 | $7.22 | 27408 |
| 2023-10-11 | 7.74 | $7.37 | 21700 |
| 2023-10-10 | 7.78 | $7.45 | 24326 |
| 2023-10-09 | 7.82 | $7.55 | 3300 |
| 2023-10-06 | 7.85 | $7.49 | 10400 |
| 2023-10-05 | 7.88 | $7.34 | 20700 |
| 2023-10-04 | 7.94 | $7.16 | 38426 |
| 2023-10-03 | 8.02 | $7.51 | 6400 |
| 2023-10-02 | 8.08 | $7.68 | 10000 |
| 2023-09-29 | 8.12 | $7.74 | 11929 |
| 2023-09-28 | 8.16 | $8.10 | 28444 |
| 2023-09-27 | 8.17 | $8.20 | 4400 |
| 2023-09-26 | 8.16 | $8.35 | 7500 |
| 2023-09-25 | 8.14 | $8.34 | 7800 |
| 2023-09-22 | 8.12 | $8.38 | 10144 |
| 2023-09-21 | 8.09 | $8.35 | 25600 |
| 2023-09-20 | 8.07 | $8.40 | 22800 |
| 2023-09-19 | 8.03 | $8.45 | 9828 |
| 2023-09-18 | 7.99 | $8.13 | 5500 |
| 2023-09-15 | 7.97 | $7.93 | 8200 |
| 2023-09-14 | 7.98 | $8.36 | 14900 |
| 2023-09-13 | 7.94 | $8.10 | 5724 |
| 2023-09-12 | 7.92 | $8.26 | 7800 |
| 2023-09-11 | 7.88 | $8.36 | 8200 |
| 2023-09-08 | 7.83 | $8.00 | 6700 |
| 2023-09-07 | 7.82 | $8.04 | 8800 |
| 2023-09-06 | 7.79 | $8.17 | 15141 |
| 2023-09-05 | 7.75 | $8.25 | 4200 |
| 2023-09-01 | 7.70 | $8.02 | 9741 |
| 2023-08-31 | 7.67 | $7.89 | 17130 |
| 2023-08-30 | 7.64 | $7.79 | 4100 |
| 2023-08-29 | 7.63 | $7.88 | 18500 |
| 2023-08-28 | 7.60 | $7.90 | 64500 |
| 2023-08-25 | 7.57 | $7.60 | 3202 |
| 2023-08-24 | 7.57 | $7.58 | 5500 |
| 2023-08-23 | 7.57 | $7.68 | 10900 |
| 2023-08-22 | 7.56 | $7.51 | 10436 |
| 2023-08-21 | 7.56 | $7.50 | 10600 |
| 2023-08-18 | 7.57 | $7.42 | 17000 |
| 2023-08-17 | 7.58 | $7.42 | 13900 |
| 2023-08-16 | 7.60 | $7.58 | 10500 |
| 2023-08-15 | 7.60 | $7.70 | 6645 |
| 2023-08-14 | 7.59 | $7.67 | 9638 |
| 2023-08-11 | 7.58 | $7.93 | 8100 |
| 2023-08-10 | 7.55 | $7.79 | 11306 |
| 2023-08-09 | 7.52 | $7.82 | 6000 |
| 2023-08-08 | 7.49 | $7.78 | 3500 |
| 2023-08-07 | 7.46 | $7.94 | 3900 |
| 2023-08-04 | 7.41 | $7.83 | 11300 |
| 2023-08-03 | 7.36 | $7.46 | 10600 |
| 2023-08-02 | 7.35 | $7.52 | 5037 |
| 2023-08-01 | 7.34 | $7.60 | 10943 |
| 2023-07-31 | 7.31 | $7.62 | 9845 |
| 2023-07-28 | 7.28 | $7.60 | 13329 |
| 2023-07-27 | 7.24 | $7.66 | 10217 |
| 2023-07-26 | 7.20 | $7.58 | 24636 |
| 2023-07-25 | 7.16 | $7.54 | 18300 |
| 2023-07-24 | 7.12 | $7.41 | 7449 |
| 2023-07-21 | 7.09 | $7.19 | 3417 |
| 2023-07-20 | 7.07 | $7.43 | 17500 |
| 2023-07-19 | 7.04 | $7.15 | 5212 |
| 2023-07-18 | 7.03 | $7.23 | 7400 |
| 2023-07-17 | 7.00 | $7.29 | 9112 |
| 2023-07-14 | 6.97 | $7.21 | 8100 |
| 2023-07-13 | 6.95 | $7.19 | 13000 |
| 2023-07-12 | 6.92 | $7.08 | 4000 |
| 2023-07-11 | 6.91 | $6.96 | 27225 |
| 2023-07-10 | 6.90 | $6.93 | 9925 |
| 2023-07-07 | 6.90 | $7.00 | 8300 |
| 2023-07-06 | 6.89 | $6.85 | 19300 |
| 2023-07-05 | 6.89 | $7.02 | 19500 |
| 2023-07-03 | 6.88 | $6.87 | 5700 |
| 2023-06-30 | 6.88 | $7.06 | 13700 |
| 2023-06-29 | 6.86 | $6.72 | 10618 |
| 2023-06-28 | 6.87 | $6.76 | 9200 |
| 2023-06-27 | 6.89 | $6.77 | 63200 |
| 2023-06-26 | 6.90 | $6.72 | 44200 |
| 2023-06-23 | 6.92 | $6.81 | 12000 |
| 2023-06-22 | 6.93 | $6.87 | 23100 |
| 2023-06-21 | 6.93 | $6.93 | 28400 |
| 2023-06-20 | 6.93 | $6.74 | 62900 |
| 2023-06-16 | 6.95 | $6.93 | 42115 |
| 2023-06-15 | 6.96 | $7.15 | 15931 |
| 2023-06-14 | 6.94 | $7.16 | 11500 |
| 2023-06-13 | 6.91 | $6.93 | 13020 |
| 2023-06-12 | 6.91 | $7.02 | 21700 |
| 2023-06-09 | 6.90 | $6.85 | 11500 |
| 2023-06-08 | 6.90 | $6.72 | 6300 |
| 2023-06-07 | 6.92 | $6.88 | 21527 |
| 2023-06-06 | 6.93 | $7.03 | 134001 |
| 2023-06-05 | 6.92 | $7.09 | 10311 |
| 2023-06-02 | 6.90 | $6.81 | 11900 |
| 2023-06-01 | 6.91 | $6.63 | 32208 |
| 2023-05-31 | 6.94 | $6.53 | 20400 |
| 2023-05-30 | 6.98 | $6.77 | 25800 |
| 2023-05-26 | 7.00 | $6.72 | 23019 |
| 2023-05-25 | 7.03 | $6.85 | 224733 |
| 2023-05-24 | 7.05 | $6.83 | 12728 |
| 2023-05-23 | 7.08 | $6.79 | 9100 |
| 2023-05-22 | 7.11 | $6.91 | 21100 |
| 2023-05-19 | 7.13 | $6.83 | 16600 |
| 2023-05-18 | 7.16 | $6.98 | 18800 |
| 2023-05-17 | 7.18 | $6.98 | 2800 |
| 2023-05-16 | 7.20 | $7.02 | 4200 |
| 2023-05-15 | 7.22 | $7.05 | 19203 |
| 2023-05-12 | 7.23 | $7.01 | 18000 |
| 2023-05-11 | 7.26 | $7.15 | 8600 |
| 2023-05-10 | 7.27 | $7.04 | 27613 |
| 2023-05-09 | 7.29 | $7.62 | 10108 |
| 2023-05-08 | 7.26 | $7.39 | 66400 |
| 2023-05-05 | 7.24 | $7.13 | 20532 |
| 2023-05-04 | 7.25 | $6.90 | 7400 |
| 2023-05-03 | 7.29 | $7.01 | 20000 |
| 2023-05-02 | 7.32 | $6.98 | 22427 |
| 2023-05-01 | 7.36 | $7.02 | 8339 |
| 2023-04-28 | 7.39 | $7.06 | 34700 |
| 2023-04-27 | 7.43 | $7.22 | 20300 |
| 2023-04-26 | 7.45 | $7.00 | 48900 |
| 2023-04-25 | 7.50 | $7.11 | 17929 |
| 2023-04-24 | 7.54 | $7.46 | 15300 |
| 2023-04-21 | 7.55 | $7.45 | 47510 |
| 2023-04-20 | 7.56 | $7.50 | 4636 |
| 2023-04-19 | 7.56 | $7.48 | 3247 |
| 2023-04-18 | 7.57 | $7.47 | 9834 |
| 2023-04-17 | 7.58 | $7.42 | 12508 |
| 2023-04-14 | 7.60 | $7.49 | 7800 |
| 2023-04-13 | 7.61 | $7.62 | 7100 |
| 2023-04-12 | 7.61 | $7.54 | 51100 |
| 2023-04-11 | 7.62 | $7.51 | 24100 |
| 2023-04-10 | 7.63 | $7.50 | 16500 |
| 2023-04-06 | 7.64 | $7.42 | 98100 |
| 2023-04-05 | 7.66 | $7.60 | 82438 |
| 2023-04-04 | 7.67 | $7.68 | 47500 |
| 2023-04-03 | 7.67 | $7.92 | 3934 |
| 2023-03-31 | 7.64 | $7.87 | 4800 |
| 2023-03-30 | 7.62 | $7.58 | 6800 |
| 2023-03-29 | 7.62 | $7.56 | 15400 |
| 2023-03-28 | 7.63 | $7.70 | 15648 |
| 2023-03-27 | 7.62 | $7.62 | 8006 |
| 2023-03-24 | 7.62 | $7.65 | 12522 |
| 2023-03-23 | 7.62 | $7.69 | 7500 |
| 2023-03-22 | 7.61 | $7.64 | 7000 |
| 2023-03-21 | 7.61 | $7.51 | 7000 |
| 2023-03-20 | 7.62 | $7.49 | 10248 |
| 2023-03-17 | 7.64 | $7.54 | 33000 |
| 2023-03-16 | 7.65 | $7.59 | 66700 |
| 2023-03-15 | 7.65 | $7.69 | 72100 |
| 2023-03-14 | 7.65 | $7.65 | 12200 |
| 2023-03-13 | 7.65 | $7.93 | 54400 |
| 2023-03-10 | 7.62 | $8.11 | 8600 |
| 2023-03-09 | 7.57 | $7.97 | 8600 |
| 2023-03-08 | 7.52 | $7.94 | 6600 |
| 2023-03-07 | 7.48 | $7.99 | 8335 |
| 2023-03-06 | 7.43 | $7.76 | 31300 |
| 2023-03-03 | 7.39 | $7.84 | 74219 |
| 2023-03-02 | 7.35 | $7.70 | 11700 |
| 2023-03-01 | 7.31 | $7.61 | 16500 |
| 2023-02-28 | 7.28 | $7.44 | 44300 |
| 2023-02-27 | 7.26 | $7.66 | 13027 |
| 2023-02-24 | 7.22 | $7.61 | 23313 |
| 2023-02-23 | 7.18 | $7.75 | 40200 |
| 2023-02-22 | 7.12 | $7.65 | 26800 |
| 2023-02-21 | 7.06 | $7.75 | 8500 |
| 2023-02-17 | 6.99 | $7.55 | 13200 |
| 2023-02-16 | 6.93 | $7.48 | 12830 |
| 2023-02-15 | 6.87 | $7.48 | 5230 |
| 2023-02-14 | 6.80 | $7.23 | 31400 |
| 2023-02-13 | 6.76 | $7.06 | 19200 |
| 2023-02-10 | 6.73 | $7.05 | 16900 |
| 2023-02-09 | 6.69 | $6.95 | 45600 |
| 2023-02-08 | 6.67 | $6.61 | 5800 |
| 2023-02-07 | 6.67 | $6.80 | 3900 |
| 2023-02-06 | 6.66 | $6.80 | 21304 |
| 2023-02-03 | 6.64 | $6.87 | 4600 |
| 2023-02-02 | 6.62 | $6.95 | 5319 |
| 2023-02-01 | 6.59 | $6.97 | 6022 |
| 2023-01-31 | 6.55 | $6.91 | 3040 |
| 2023-01-30 | 6.51 | $6.92 | 6600 |
| 2023-01-27 | 6.46 | $7.09 | 33546 |
| 2023-01-26 | 6.40 | $7.02 | 6800 |
| 2023-01-25 | 6.33 | $6.94 | 234133 |
| 2023-01-24 | 6.27 | $6.69 | 17400 |
| 2023-01-23 | 6.22 | $6.94 | 17919 |
| 2023-01-20 | 6.15 | $6.81 | 10133 |
| 2023-01-19 | 6.08 | $6.62 | 7412 |
| 2023-01-18 | 6.02 | $6.61 | 21100 |
| 2023-01-17 | 5.96 | $6.62 | 12000 |
| 2023-01-13 | 5.89 | $6.57 | 8400 |
| 2023-01-12 | 5.82 | $6.32 | 14112 |
| 2023-01-11 | 5.77 | $6.17 | 5100 |
| 2023-01-10 | 5.73 | $6.01 | 8400 |
| 2023-01-09 | 5.70 | $5.84 | 5400 |
| 2023-01-06 | 5.68 | $5.93 | 41100 |
| 2023-01-05 | 5.65 | $5.65 | 71219 |
| 2023-01-04 | 5.65 | $5.66 | 19000 |
| 2023-01-03 | 5.65 | $5.89 | 33500 |
| 2022-12-30 | 5.63 | $5.94 | 112400 |
| 2022-12-29 | 5.60 | $6.05 | 22600 |
| 2022-12-28 | 5.55 | $6.02 | 40236 |
| 2022-12-27 | 5.50 | $5.71 | 27393 |
| 2022-12-23 | 5.48 | $5.62 | 44130 |
| 2022-12-22 | 5.46 | $5.56 | 24114 |
| 2022-12-21 | 5.45 | $5.58 | 24300 |
| 2022-12-20 | 5.44 | $5.58 | 44124 |
| 2022-12-19 | 5.42 | $5.48 | 59226 |
| 2022-12-16 | 5.42 | $5.53 | 33600 |
| 2022-12-15 | 5.41 | $5.48 | 18675 |
| 2022-12-14 | 5.40 | $5.65 | 34566 |
| 2022-12-13 | 5.37 | $5.57 | 38778 |
| 2022-12-12 | 5.35 | $5.46 | 16821 |
| 2022-12-09 | 5.34 | $5.54 | 10245 |
| 2022-12-08 | 5.32 | $5.57 | 18000 |
| 2022-12-07 | 5.29 | $5.51 | 17505 |
| 2022-12-06 | 5.27 | $5.48 | 23400 |
| 2022-12-05 | 5.25 | $5.48 | 18900 |
| 2022-12-02 | 5.22 | $5.39 | 23400 |
| 2022-12-01 | 5.21 | $5.40 | 16863 |
| 2022-11-30 | 5.18 | $5.32 | 118920 |
| 2022-11-29 | 5.17 | $5.25 | 24900 |
| 2022-11-28 | 5.16 | $5.24 | 19836 |
| 2022-11-25 | 5.15 | $5.41 | 4500 |
| 2022-11-23 | 5.13 | $5.46 | 16800 |
| 2022-11-22 | 5.09 | $5.38 | 34917 |
| 2022-11-21 | 5.06 | $5.25 | 39942 |
| 2022-11-18 | 5.04 | $5.22 | 52875 |
| 2022-11-17 | 5.02 | $5.21 | 15663 |
| 2022-11-16 | 5.00 | $5.30 | 22641 |
| 2022-11-15 | 4.97 | $5.32 | 48000 |
| 2022-11-14 | 4.94 | $5.15 | 24390 |
| 2022-11-11 | 4.91 | $5.22 | 39900 |
| 2022-11-10 | 4.88 | $5.20 | 49500 |
| 2022-11-09 | 4.85 | $5.00 | 50100 |
| 2022-11-08 | 4.83 | $5.03 | 59100 |
| 2022-11-07 | 4.81 | $4.95 | 84981 |
| 2022-11-04 | 4.79 | $4.87 | 94500 |
| 2022-11-03 | 4.79 | $4.76 | 104100 |
| 2022-11-02 | 4.79 | $4.87 | 157227 |
| 2022-11-01 | 4.78 | $4.90 | 428100 |
| 2022-10-31 | 4.77 | $4.57 | 297081 |
| 2022-10-28 | 4.79 | $4.63 | 92805 |
| 2022-10-27 | 4.81 | $4.66 | 184902 |
| 2022-10-26 | 4.82 | $4.72 | 56100 |
| 2022-10-25 | 4.83 | $4.79 | 189000 |
| 2022-10-24 | 4.84 | $4.70 | 167115 |
| 2022-10-21 | 4.85 | $4.80 | 59790 |
| 2022-10-20 | 4.86 | $4.73 | 155748 |
| 2022-10-19 | 4.87 | $4.70 | 43002 |
| 2022-10-18 | 4.89 | $4.76 | 103200 |
| 2022-10-17 | 4.90 | $4.84 | 81699 |
| 2022-10-14 | 4.91 | $4.77 | 152808 |
| 2022-10-13 | 4.92 | $4.83 | 115323 |
| 2022-10-12 | 4.93 | $4.80 | 53157 |
| 2022-10-11 | 4.95 | $4.78 | 95199 |
| 2022-10-10 | 4.96 | $4.73 | 101466 |
| 2022-10-07 | 4.99 | $4.74 | 54312 |
| 2022-10-06 | 5.01 | $4.85 | 66900 |
| 2022-10-05 | 5.03 | $4.90 | 66600 |
| 2022-10-04 | 5.05 | $4.93 | 292200 |
| 2022-10-03 | 5.06 | $4.73 | 128700 |
| 2022-09-30 | 5.09 | $4.68 | 609687 |
| 2022-09-29 | 5.14 | $4.72 | 261300 |
| 2022-09-28 | 5.18 | $5.03 | 64500 |
| 2022-09-27 | 5.19 | $5.03 | 183681 |
| 2022-09-26 | 5.21 | $5.09 | 81900 |
| 2022-09-23 | 5.22 | $5.15 | 111384 |
| 2022-09-22 | 5.23 | $5.29 | 44430 |
| 2022-09-21 | 5.23 | $5.18 | 39600 |
| 2022-09-20 | 5.23 | $5.21 | 80835 |
| 2022-09-19 | 5.23 | $5.07 | 27600 |
| 2022-09-16 | 5.25 | $5.13 | 46011 |
| 2022-09-15 | 5.26 | $5.23 | 41436 |
| 2022-09-14 | 5.27 | $5.33 | 49020 |
| 2022-09-13 | 5.26 | $5.20 | 146700 |
| 2022-09-12 | 5.27 | $5.39 | 24900 |
| 2022-09-09 | 5.25 | $5.37 | 153006 |
| 2022-09-08 | 5.24 | $5.27 | 335112 |
| 2022-09-07 | 5.24 | $5.24 | 162600 |
| 2022-09-06 | 5.24 | $5.25 | 96900 |
| 2022-09-02 | 5.24 | $5.24 | 105000 |
| 2022-09-01 | 5.24 | $5.38 | 92769 |
| 2022-08-31 | 5.22 | $5.32 | 144900 |
| 2022-08-30 | 5.21 | $5.32 | 36600 |
| 2022-08-29 | 5.20 | $5.29 | 26757 |
| 2022-08-26 | 5.19 | $5.23 | 30600 |
| 2022-08-25 | 5.19 | $5.27 | 12027 |
| 2022-08-24 | 5.18 | $5.26 | 94593 |
| 2022-08-23 | 5.17 | $5.26 | 111000 |
| 2022-08-22 | 5.16 | $5.18 | 42300 |
| 2022-08-19 | 5.16 | $5.22 | 72663 |
| 2022-08-18 | 5.15 | $5.26 | 112800 |
| 2022-08-17 | 5.14 | $5.38 | 17700 |
| 2022-08-16 | 5.12 | $5.29 | 26424 |
| 2022-08-15 | 5.10 | $5.29 | 69000 |
| 2022-08-12 | 5.08 | $5.35 | 19200 |
| 2022-08-11 | 5.05 | $5.31 | 20763 |
| 2022-08-10 | 5.02 | $5.36 | 13932 |
| 2022-08-09 | 4.99 | $5.20 | 23826 |
| 2022-08-08 | 4.96 | $5.21 | 40626 |
| 2022-08-05 | 4.94 | $5.12 | 21705 |
| 2022-08-04 | 4.92 | $5.05 | 15396 |
| 2022-08-03 | 4.91 | $4.87 | 42900 |
| 2022-08-02 | 4.91 | $5.10 | 25800 |
| 2022-08-01 | 4.89 | $5.09 | 65100 |
| 2022-07-29 | 4.87 | $4.95 | 143709 |
| 2022-07-28 | 4.86 | $5.02 | 94800 |
| 2022-07-27 | 4.84 | $4.92 | 54000 |
| 2022-07-26 | 4.83 | $4.78 | 149400 |
| 2022-07-25 | 4.84 | $4.76 | 135093 |
| 2022-07-22 | 4.85 | $4.88 | 86700 |
| 2022-07-21 | 4.85 | $4.88 | 178230 |
| 2022-07-20 | 4.84 | $4.86 | 204663 |
| 2022-07-19 | 4.84 | $4.86 | 122400 |
| 2022-07-18 | 4.84 | $4.75 | 172500 |
| 2022-07-15 | 4.85 | $4.73 | 205227 |
| 2022-07-14 | 4.86 | $4.74 | 117300 |
| 2022-07-13 | 4.87 | $4.75 | 130815 |
| 2022-07-12 | 4.89 | $4.77 | 187620 |
| 2022-07-11 | 4.90 | $4.76 | 264900 |
| 2022-07-08 | 4.91 | $4.80 | 114600 |
| 2022-07-07 | 4.92 | $4.71 | 220500 |
| 2022-07-06 | 4.95 | $4.70 | 448500 |
| 2022-07-05 | 4.97 | $4.65 | 124581 |
| 2022-07-01 | 5.01 | $4.78 | 86400 |
| 2022-06-30 | 5.03 | $4.75 | 39300 |
| 2022-06-29 | 5.06 | $4.74 | 130200 |
| 2022-06-28 | 5.09 | $4.72 | 492000 |
| 2022-06-27 | 5.13 | $4.76 | 223200 |
| 2022-06-24 | 5.17 | $4.74 | 121344 |
| 2022-06-23 | 5.22 | $4.70 | 296838 |
| 2022-06-22 | 5.27 | $4.77 | 151200 |
| 2022-06-21 | 5.32 | $4.74 | 116454 |
| 2022-06-17 | 5.38 | $4.95 | 118800 |
| 2022-06-16 | 5.43 | $5.04 | 85935 |
| 2022-06-15 | 5.47 | $5.12 | 275700 |
| 2022-06-14 | 5.51 | $5.18 | 64500 |
| 2022-06-13 | 5.54 | $5.20 | 54300 |
| 2022-06-10 | 5.58 | $5.35 | 234120 |
| 2022-06-09 | 5.60 | $5.55 | 13293 |
| 2022-06-08 | 5.61 | $5.56 | 198900 |
| 2022-06-07 | 5.61 | $5.69 | 98145 |
| 2022-06-06 | 5.61 | $5.72 | 53700 |
| 2022-06-03 | 5.59 | $5.69 | 12900 |
| 2022-06-02 | 5.58 | $5.76 | 10944 |
| 2022-06-01 | 5.57 | $5.77 | 37218 |
| 2022-05-31 | 5.54 | $5.85 | 12000 |
| 2022-05-27 | 5.51 | $5.78 | 53100 |
| 2022-05-26 | 5.48 | $5.66 | 13560 |
| 2022-05-25 | 5.47 | $5.57 | 29700 |
| 2022-05-24 | 5.45 | $5.67 | 4800 |
| 2022-05-23 | 5.43 | $5.60 | 10500 |
| 2022-05-20 | 5.41 | $5.71 | 30900 |
| 2022-05-19 | 5.38 | $5.59 | 46200 |
| 2022-05-18 | 5.36 | $5.38 | 49206 |
| 2022-05-17 | 5.36 | $5.39 | 17700 |
| 2022-05-16 | 5.36 | $5.28 | 12600 |
| 2022-05-13 | 5.36 | $5.35 | 4560 |
| 2022-05-12 | 5.36 | $5.23 | 3600 |
| 2022-05-11 | 5.38 | $5.27 | 3600 |
| 2022-05-10 | 5.39 | $5.12 | 43815 |
| 2022-05-09 | 5.42 | $5.05 | 9000 |
| 2022-05-06 | 5.46 | $5.28 | 1500 |
| 2022-05-05 | 5.48 | $5.46 | 2412 |
| 2022-05-04 | 5.48 | $5.47 | 3900 |
| 2022-05-03 | 5.48 | $5.40 | 11400 |
| 2022-05-02 | 5.49 | $5.39 | 2709 |
| 2022-04-29 | 5.50 | $5.34 | 6405 |
| 2022-04-28 | 5.51 | $5.24 | 2100 |
| 2022-04-27 | 5.54 | $5.19 | 32400 |
| 2022-04-26 | 5.58 | $5.12 | 2142 |
| 2022-04-25 | 5.63 | $5.37 | 1800 |
| 2022-04-22 | 5.66 | $5.38 | 1884 |
| 2022-04-21 | 5.68 | $5.57 | 5136 |
| 2022-04-20 | 5.70 | $5.58 | 2196 |
| 2022-04-19 | 5.71 | $5.72 | 1200 |
| 2022-04-18 | 5.71 | $5.40 | 1500 |
| 2022-04-14 | 5.74 | $5.40 | 3600 |
| 2022-04-13 | 5.78 | $5.55 | 2700 |
| 2022-04-12 | 5.80 | $5.47 | 3300 |
| 2022-04-11 | 5.83 | $5.33 | 4200 |
| 2022-04-08 | 5.89 | $5.43 | 1500 |
| 2022-04-07 | 5.94 | $5.56 | 61800 |
| 2022-04-06 | 5.98 | $5.57 | 12648 |
| 2022-04-05 | 6.02 | $5.67 | 1800 |
| 2022-04-04 | 6.05 | $5.85 | 1830 |
| 2022-04-01 | 6.08 | $5.89 | 2100 |
| 2022-03-31 | 6.10 | $5.99 | 2514 |
| 2022-03-30 | 6.11 | $6.01 | 4254 |
| 2022-03-29 | 6.12 | $6.12 | 1833 |
| 2022-03-28 | 6.12 | $6.19 | 3087 |
| 2022-03-25 | 6.11 | $6.18 | 4029 |
| 2022-03-24 | 6.10 | $6.28 | 1050 |
| 2022-03-23 | 6.08 | $6.28 | 1200 |
| 2022-03-22 | 6.06 | $6.27 | 3957 |
| 2022-03-21 | 6.04 | $6.20 | 3729 |
| 2022-03-18 | 6.02 | $6.22 | 1200 |
| 2022-03-17 | 6.00 | $6.07 | 1500 |
| 2022-03-16 | 5.99 | $6.23 | 4800 |
| 2022-03-15 | 5.97 | $5.98 | 11745 |
| 2022-03-14 | 5.97 | $6.11 | 1200 |
| 2022-03-11 | 5.95 | $5.88 | 825 |
| 2022-03-10 | 5.96 | $5.88 | 993 |
| 2022-03-09 | 5.97 | $5.93 | 5724 |
| 2022-03-08 | 5.97 | $5.71 | 7200 |
| 2022-03-07 | 6.00 | $6.18 | 6000 |
| 2022-03-04 | 5.98 | $6.26 | 712 |
| 2022-03-03 | 5.95 | $6.26 | 1338 |
| 2022-03-02 | 5.92 | $6.34 | 1581 |
| 2022-03-01 | 5.88 | $6.18 | 2700 |
| 2022-02-28 | 5.85 | $6.24 | 2100 |
| 2022-02-25 | 5.80 | $6.04 | 3000 |
| 2022-02-24 | 5.78 | $5.82 | 2400 |
| 2022-02-23 | 5.78 | $5.84 | 2700 |
| 2022-02-22 | 5.77 | $5.80 | 656 |
| 2022-02-18 | 5.77 | $5.80 | 1260 |
| 2022-02-17 | 5.76 | $5.85 | 3300 |
| 2022-02-16 | 5.75 | $5.84 | 600 |
| 2022-02-15 | 5.74 | $5.83 | 957 |
| 2022-02-14 | 5.73 | $6.08 | 1500 |
| 2022-02-11 | 5.70 | $5.97 | 3900 |
| 2022-02-10 | 5.67 | $5.95 | 15000 |
| 2022-02-09 | 5.64 | $6.03 | 1890 |
| 2022-02-08 | 5.60 | $5.87 | 3447 |
| 2022-02-07 | 5.57 | $5.66 | 900 |
| 2022-02-04 | 5.56 | $5.65 | 702 |
| 2022-02-03 | 5.55 | $5.31 | 1200 |
| 2022-02-02 | 5.58 | $5.55 | 2217 |
| 2022-02-01 | 5.58 | $5.41 | 2400 |
| 2022-01-31 | 5.60 | $5.41 | 2100 |
| 2022-01-28 | 5.62 | $5.26 | 1800 |
| 2022-01-27 | 5.65 | $5.49 | 2127 |
| 2022-01-26 | 5.67 | $5.37 | 1200 |
| 2022-01-25 | 5.70 | $5.37 | 8766 |
| 2022-01-24 | 5.74 | $5.57 | 6900 |
| 2022-01-21 | 5.76 | $5.54 | 8100 |
| 2022-01-20 | 5.78 | $5.65 | 10200 |
| 2022-01-19 | 5.79 | $5.83 | 8100 |
| 2022-01-18 | 5.79 | $5.87 | 3711 |
| 2022-01-14 | 5.78 | $6.29 | 2100 |
| 2022-01-13 | 5.73 | $6.34 | 609 |
| 2022-01-12 | 5.66 | $6.07 | 1500 |
| 2022-01-11 | 5.62 | $5.96 | 4332 |
| 2022-01-10 | 5.58 | $5.92 | 3327 |
| 2022-01-07 | 5.55 | $5.87 | 5547 |
| 2022-01-06 | 5.51 | $5.67 | 6900 |
| 2022-01-05 | 5.49 | $5.56 | 3300 |
| 2022-01-04 | 5.49 | $5.67 | 600 |
| 2022-01-03 | 5.47 | $5.41 | 2709 |
| 2021-12-31 | 5.47 | $5.55 | 1200 |
| 2021-12-30 | 5.47 | $5.55 | 2130 |
| 2021-12-29 | 5.46 | $5.48 | 2400 |
| 2021-12-28 | 5.46 | $5.35 | 2700 |
| 2021-12-27 | 5.47 | $5.43 | 2475 |
| 2021-12-23 | 5.47 | $5.63 | 2238 |
| 2021-12-22 | 5.45 | $5.47 | 1800 |
| 2021-12-21 | 5.45 | $5.56 | 3600 |
| 2021-12-20 | 5.44 | $5.34 | 2700 |
| 2021-12-17 | 5.45 | $5.67 | 1200 |
| 2021-12-16 | 5.43 | $5.67 | 1200 |
| 2021-12-15 | 5.40 | $5.51 | 1200 |
| 2021-12-14 | 5.39 | $5.35 | 1317 |
| 2021-12-13 | 5.40 | $5.40 | 4500 |
| 2021-12-10 | 5.40 | $5.27 | 1254 |
| 2021-12-09 | 5.41 | $5.41 | 4500 |
| 2021-12-08 | 5.41 | $5.53 | 20700 |
| 2021-12-07 | 5.40 | $5.53 | 12600 |
| 2021-12-06 | 5.38 | $5.40 | 2175 |
| 2021-12-03 | 5.38 | $5.05 | 900 |
| 2021-12-02 | 5.41 | $5.05 | 3906 |
| 2021-12-01 | 5.45 | $5.03 | 3300 |
| 2021-11-30 | 5.50 | $5.03 | 2100 |
| 2021-11-29 | 5.55 | $5.16 | 3000 |
| 2021-11-26 | 5.59 | $5.41 | 969 |
| 2021-11-24 | 5.61 | $5.26 | 1599 |
| 2021-11-23 | 5.64 | $5.32 | 600 |
| 2021-11-22 | 5.68 | $5.32 | 1578 |
| 2021-11-19 | 5.71 | $5.54 | 1629 |
| 2021-11-18 | 5.73 | $5.35 | 900 |
| 2021-11-17 | 5.77 | $5.42 | 2100 |
| 2021-11-16 | 5.81 | $5.60 | 1200 |
| 2021-11-15 | 5.83 | $5.66 | 1800 |
| 2021-11-12 | 5.85 | $5.58 | 3000 |
| 2021-11-11 | 5.88 | $5.66 | 8700 |
| 2021-11-10 | 5.90 | $5.67 | 900 |
| 2021-11-09 | 5.92 | $5.67 | 6000 |
| 2021-11-08 | 5.95 | $5.67 | 1500 |
| 2021-11-05 | 5.98 | $6.08 | 1050 |
| 2021-11-04 | 5.97 | $6.08 | 3300 |
| 2021-11-03 | 5.96 | $6.12 | 3324 |
| 2021-11-02 | 5.94 | $6.21 | 2772 |
| 2021-11-01 | 5.91 | $5.94 | 22644 |
| 2021-10-29 | 5.91 | $5.83 | 1125 |
| 2021-10-28 | 5.92 | $5.83 | 5100 |
| 2021-10-27 | 5.93 | $5.92 | 1162 |
| 2021-10-26 | 5.93 | $5.92 | 1200 |
| 2021-10-25 | 5.93 | $5.92 | 1263 |
| 2021-10-22 | 5.93 | $5.67 | 972 |
| 2021-10-21 | 5.96 | $5.82 | 1500 |
| 2021-10-20 | 5.97 | $5.82 | 1650 |
| 2021-10-19 | 5.99 | $5.82 | 1224 |
| 2021-10-18 | 6.01 | $5.83 | 5100 |
| 2021-10-15 | 6.02 | $5.75 | 6300 |
| 2021-10-14 | 6.05 | $5.72 | 1551 |
| 2021-10-13 | 6.09 | $5.84 | 1800 |
| 2021-10-12 | 6.11 | $5.84 | 1200 |
| 2021-10-11 | 6.14 | $5.78 | 1500 |
| 2021-10-08 | 6.18 | $5.78 | 1350 |
| 2021-10-07 | 6.22 | $5.78 | 1230 |
| 2021-10-06 | 6.27 | $5.90 | 900 |
| 2021-10-05 | 6.31 | $6.03 | 2100 |
| 2021-10-04 | 6.34 | $5.83 | 1200 |
| 2021-10-01 | 6.39 | $5.83 | 900 |
| 2021-09-30 | 6.45 | $6.18 | 1200 |
| 2021-09-29 | 6.48 | $6.18 | — |
| 2021-09-28 | 6.51 | $6.18 | 1275 |
| 2021-09-27 | 6.55 | $6.41 | 2100 |
| 2021-09-24 | 6.56 | $6.20 | — |
| 2021-09-23 | 6.60 | $6.20 | 900 |
| 2021-09-22 | 6.64 | $6.24 | 1500 |
| 2021-09-21 | 6.68 | $6.35 | 5700 |
| 2021-09-20 | 6.72 | $6.51 | — |
| 2021-09-17 | 6.74 | $6.51 | — |
| 2021-09-16 | 6.76 | $6.51 | 6327 |
| 2021-09-15 | 6.79 | $7.21 | — |
| 2021-09-14 | 6.75 | $7.21 | — |
| 2021-09-13 | 6.70 | $7.21 | 1800 |
| 2021-09-10 | 6.64 | $7.02 | — |
| 2021-09-09 | 6.61 | $7.02 | 900 |
| 2021-09-08 | 6.56 | $7.02 | 648 |
| 2021-09-07 | 6.51 | $7.15 | — |
| 2021-09-03 | 6.45 | $7.15 | 600 |
| 2021-09-02 | 6.37 | $6.71 | 1800 |
| 2021-09-01 | 6.34 | $6.77 | — |
| 2021-08-31 | 6.29 | $6.77 | 3300 |
| 2021-08-30 | 6.24 | $6.51 | 1800 |
| 2021-08-27 | 6.21 | $6.21 | 2400 |
| 2021-08-26 | 6.21 | $6.39 | 1338 |
| 2021-08-25 | 6.19 | $6.08 | — |
| 2021-08-24 | 6.21 | $6.07 | 3447 |
| 2021-08-23 | 6.22 | $6.07 | — |
| 2021-08-20 | 6.24 | $6.07 | — |
| 2021-08-19 | 6.25 | $6.07 | 11400 |
| 2021-08-18 | 6.27 | $6.34 | 14511 |
| 2021-08-17 | 6.27 | $6.75 | — |
| 2021-08-16 | 6.21 | $6.75 | 2100 |
| 2021-08-13 | 6.16 | $6.66 | — |
| 2021-08-12 | 6.11 | $6.66 | — |
| 2021-08-11 | 6.05 | $6.66 | 8736 |
| 2021-08-10 | 5.98 | $6.44 | 1500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
4.08
2026-08-07
Close Price
$4.48
Vol: 13305
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.45
Average
6.16
Maximum
8.35
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 4.08 | $4.48 | 13305 |
| 2026-08-06 | 4.02 | $4.36 | 94330 |
| 2026-08-05 | 3.97 | $4.29 | 152100 |
| 2026-08-04 | 3.93 | $4.16 | 126706 |
| 2026-08-03 | 3.89 | $4.13 | 140430 |
| 2026-07-31 | 3.85 | $4.08 | 240200 |
| 2026-07-30 | 3.81 | $4.20 | 135323 |
| 2026-07-29 | 3.76 | $4.15 | 151100 |
| 2026-07-28 | 3.71 | $4.06 | 257830 |
| 2026-07-27 | 3.66 | $3.95 | 434000 |
| 2026-07-24 | 3.63 | $3.83 | 168500 |
| 2026-07-23 | 3.60 | $3.74 | 213600 |
| 2026-07-22 | 3.58 | $3.73 | 101800 |
| 2026-07-21 | 3.56 | $3.74 | 476343 |
| 2026-07-20 | 3.53 | $3.67 | 254600 |
| 2026-07-17 | 3.52 | $3.68 | 316200 |
| 2026-07-16 | 3.50 | $3.62 | 274600 |
| 2026-07-15 | 3.49 | $3.59 | 307000 |
| 2026-07-14 | 3.47 | $3.58 | 701522 |
| 2026-07-13 | 3.47 | $3.50 | 416000 |
| 2026-07-10 | 3.46 | $3.48 | 423833 |
| 2026-07-09 | 3.46 | $3.49 | 749805 |
| 2026-07-08 | 3.46 | $3.48 | 334725 |
| 2026-07-07 | 3.46 | $3.50 | 650500 |
| 2026-07-06 | 3.46 | $3.52 | 767500 |
| 2026-07-02 | 3.45 | $3.42 | 415900 |
| 2026-07-01 | 3.45 | $3.34 | 475800 |
| 2026-06-30 | 3.47 | $3.37 | 725400 |
| 2026-06-29 | 3.48 | $3.44 | 680800 |
| 2026-06-26 | 3.48 | $3.43 | 429929 |
| 2026-06-25 | 3.49 | $3.42 | 355525 |
| 2026-06-24 | 3.49 | $3.44 | 423500 |
| 2026-06-23 | 3.50 | $3.45 | 395241 |
| 2026-06-22 | 3.51 | $3.53 | 562876 |
| 2026-06-18 | 3.50 | $3.55 | 490300 |
| 2026-06-17 | 3.50 | $3.51 | 231300 |
| 2026-06-16 | 3.50 | $3.57 | 347819 |
| 2026-06-15 | 3.49 | $3.62 | 379019 |
| 2026-06-12 | 3.48 | $3.52 | 272124 |
| 2026-06-11 | 3.48 | $3.45 | 510500 |
| 2026-06-10 | 3.49 | $3.41 | 225700 |
| 2026-06-09 | 3.50 | $3.42 | 701200 |
| 2026-06-08 | 3.51 | $3.48 | 556200 |
| 2026-06-05 | 3.51 | $3.41 | 444100 |
| 2026-06-04 | 3.53 | $3.44 | 538200 |
| 2026-06-03 | 3.54 | $3.47 | 271100 |
| 2026-06-02 | 3.55 | $3.42 | 479111 |
| 2026-06-01 | 3.57 | $3.49 | 727900 |
| 2026-05-29 | 3.58 | $3.61 | 338700 |
| 2026-05-28 | 3.58 | $3.62 | 242200 |
| 2026-05-27 | 3.58 | $3.60 | 292223 |
| 2026-05-26 | 3.58 | $3.57 | 262731 |
| 2026-05-22 | 3.59 | $3.52 | 250132 |
| 2026-05-21 | 3.60 | $3.49 | 389700 |
| 2026-05-20 | 3.61 | $3.49 | 364501 |
| 2026-05-19 | 3.63 | $3.50 | 357112 |
| 2026-05-18 | 3.64 | $3.52 | 355104 |
| 2026-05-15 | 3.66 | $3.58 | 222537 |
| 2026-05-14 | 3.66 | $3.56 | 410000 |
| 2026-05-13 | 3.67 | $3.65 | 244048 |
| 2026-05-12 | 3.68 | $3.60 | 272900 |
| 2026-05-11 | 3.69 | $3.64 | 331700 |
| 2026-05-08 | 3.69 | $3.72 | 209700 |
| 2026-05-07 | 3.69 | $3.76 | 409500 |
| 2026-05-06 | 3.68 | $3.76 | 175900 |
| 2026-05-05 | 3.68 | $3.70 | 219800 |
| 2026-05-04 | 3.67 | $3.66 | 317900 |
| 2026-05-01 | 3.68 | $3.68 | 170200 |
| 2026-04-30 | 3.68 | $3.72 | 501407 |
| 2026-04-29 | 3.67 | $3.65 | 210905 |
| 2026-04-28 | 3.68 | $3.67 | 495738 |
| 2026-04-27 | 3.68 | $3.60 | 429700 |
| 2026-04-24 | 3.68 | $3.60 | 174800 |
| 2026-04-23 | 3.69 | $3.61 | 373200 |
| 2026-04-22 | 3.70 | $3.65 | 187433 |
| 2026-04-21 | 3.70 | $3.67 | 292601 |
| 2026-04-20 | 3.71 | $3.72 | 334200 |
| 2026-04-17 | 3.70 | $3.75 | 342100 |
| 2026-04-16 | 3.70 | $3.71 | 360144 |
| 2026-04-15 | 3.69 | $3.73 | 385500 |
| 2026-04-14 | 3.69 | $3.73 | 164129 |
| 2026-04-13 | 3.69 | $3.75 | 271302 |
| 2026-04-10 | 3.68 | $3.73 | 178200 |
| 2026-04-09 | 3.68 | $3.76 | 276626 |
| 2026-04-08 | 3.67 | $3.74 | 168019 |
| 2026-04-07 | 3.66 | $3.62 | 556707 |
| 2026-04-06 | 3.67 | $3.64 | 438334 |
| 2026-04-02 | 3.68 | $3.65 | 310039 |
| 2026-04-01 | 3.68 | $3.69 | 159200 |
| 2026-03-31 | 3.69 | $3.64 | 568700 |
| 2026-03-30 | 3.69 | $3.58 | 416142 |
| 2026-03-27 | 3.71 | $3.60 | 287405 |
| 2026-03-26 | 3.73 | $3.67 | 425500 |
| 2026-03-25 | 3.74 | $3.71 | 494003 |
| 2026-03-24 | 3.75 | $3.72 | 453416 |
| 2026-03-23 | 3.77 | $3.72 | 466000 |
| 2026-03-20 | 3.78 | $3.63 | 563800 |
| 2026-03-19 | 3.81 | $3.71 | 273400 |
| 2026-03-18 | 3.84 | $3.73 | 229812 |
| 2026-03-17 | 3.86 | $3.76 | 986800 |
| 2026-03-16 | 3.89 | $3.67 | 727035 |
| 2026-03-13 | 3.93 | $3.64 | 276300 |
| 2026-03-12 | 3.97 | $3.73 | 397529 |
| 2026-03-11 | 4.01 | $3.80 | 192800 |
| 2026-03-10 | 4.05 | $3.80 | 524302 |
| 2026-03-09 | 4.09 | $3.78 | 589400 |
| 2026-03-06 | 4.13 | $3.80 | 448407 |
| 2026-03-05 | 4.18 | $3.83 | 347600 |
| 2026-03-04 | 4.22 | $4.02 | 255100 |
| 2026-03-03 | 4.25 | $3.96 | 1.4M |
| 2026-03-02 | 4.28 | $4.02 | 323230 |
| 2026-02-27 | 4.31 | $4.10 | 188000 |
| 2026-02-26 | 4.34 | $4.04 | 202323 |
| 2026-02-25 | 4.37 | $4.08 | 266103 |
| 2026-02-24 | 4.39 | $4.22 | 277615 |
| 2026-02-23 | 4.41 | $4.41 | 108900 |
| 2026-02-20 | 4.40 | $4.42 | 136800 |
| 2026-02-19 | 4.39 | $4.42 | 368100 |
| 2026-02-18 | 4.39 | $4.53 | 115520 |
| 2026-02-17 | 4.37 | $4.49 | 365400 |
| 2026-02-13 | 4.35 | $4.36 | 142600 |
| 2026-02-12 | 4.35 | $4.54 | 188447 |
| 2026-02-11 | 4.32 | $4.52 | 55820 |
| 2026-02-10 | 4.30 | $4.49 | 58936 |
| 2026-02-09 | 4.28 | $4.39 | 149800 |
| 2026-02-06 | 4.26 | $4.39 | 127601 |
| 2026-02-05 | 4.25 | $4.10 | 198100 |
| 2026-02-04 | 4.26 | $4.37 | 190300 |
| 2026-02-03 | 4.25 | $4.29 | 218800 |
| 2026-02-02 | 4.24 | $4.24 | 111200 |
| 2026-01-30 | 4.24 | $4.21 | 107300 |
| 2026-01-29 | 4.23 | $4.26 | 93900 |
| 2026-01-28 | 4.23 | $4.22 | 85200 |
| 2026-01-27 | 4.22 | $4.27 | 138800 |
| 2026-01-26 | 4.21 | $4.27 | 171700 |
| 2026-01-23 | 4.20 | $4.31 | 90810 |
| 2026-01-22 | 4.19 | $4.33 | 153718 |
| 2026-01-21 | 4.17 | $4.28 | 85035 |
| 2026-01-20 | 4.15 | $4.21 | 115300 |
| 2026-01-16 | 4.14 | $4.21 | 104000 |
| 2026-01-15 | 4.12 | $4.24 | 110549 |
| 2026-01-14 | 4.10 | $4.20 | 150119 |
| 2026-01-13 | 4.09 | $4.20 | 109611 |
| 2026-01-12 | 4.07 | $4.23 | 143837 |
| 2026-01-09 | 4.05 | $4.15 | 183100 |
| 2026-01-08 | 4.04 | $4.05 | 285720 |
| 2026-01-07 | 4.03 | $4.11 | 127600 |
| 2026-01-06 | 4.02 | $4.09 | 127000 |
| 2026-01-05 | 4.01 | $4.12 | 360418 |
| 2026-01-02 | 4.00 | $4.10 | 52239 |
| 2025-12-31 | 3.99 | $4.07 | 150600 |
| 2025-12-30 | 3.98 | $4.08 | 210100 |
| 2025-12-29 | 3.97 | $4.07 | 129700 |
| 2025-12-26 | 3.96 | $4.05 | 105642 |
| 2025-12-24 | 3.96 | $3.99 | 132700 |
| 2025-12-23 | 3.95 | $3.95 | 237407 |
| 2025-12-22 | 3.96 | $3.93 | 341100 |
| 2025-12-19 | 3.96 | $3.90 | 214400 |
| 2025-12-18 | 3.97 | $3.88 | 232215 |
| 2025-12-17 | 3.98 | $3.89 | 92418 |
| 2025-12-16 | 3.99 | $3.88 | 136742 |
| 2025-12-15 | 4.01 | $3.92 | 132138 |
| 2025-12-12 | 4.01 | $4.00 | 80000 |
| 2025-12-11 | 4.02 | $3.99 | 108700 |
| 2025-12-10 | 4.02 | $4.03 | 107910 |
| 2025-12-09 | 4.02 | $3.99 | 110714 |
| 2025-12-08 | 4.02 | $4.04 | 90825 |
| 2025-12-05 | 4.02 | $4.05 | 185400 |
| 2025-12-04 | 4.01 | $4.02 | 134300 |
| 2025-12-03 | 4.01 | $3.99 | 101500 |
| 2025-12-02 | 4.02 | $4.03 | 210400 |
| 2025-12-01 | 4.02 | $4.03 | 161500 |
| 2025-11-28 | 4.02 | $4.04 | 73500 |
| 2025-11-26 | 4.02 | $3.99 | 170708 |
| 2025-11-25 | 4.02 | $4.04 | 112400 |
| 2025-11-24 | 4.03 | $4.03 | 147500 |
| 2025-11-21 | 4.03 | $4.03 | 212000 |
| 2025-11-20 | 4.04 | $3.95 | 128930 |
| 2025-11-19 | 4.05 | $3.97 | 76419 |
| 2025-11-18 | 4.06 | $3.98 | 157700 |
| 2025-11-17 | 4.08 | $4.01 | 109719 |
| 2025-11-14 | 4.09 | $4.07 | 101625 |
| 2025-11-13 | 4.09 | $3.98 | 111000 |
| 2025-11-12 | 4.11 | $4.07 | 75111 |
| 2025-11-11 | 4.11 | $4.00 | 130400 |
| 2025-11-10 | 4.12 | $4.03 | 207600 |
| 2025-11-07 | 4.13 | $4.03 | 132300 |
| 2025-11-06 | 4.14 | $3.94 | 195301 |
| 2025-11-05 | 4.16 | $4.02 | 224600 |
| 2025-11-04 | 4.17 | $4.19 | 256500 |
| 2025-11-03 | 4.17 | $4.22 | 142949 |
| 2025-10-31 | 4.16 | $4.20 | 152200 |
| 2025-10-30 | 4.15 | $4.24 | 96400 |
| 2025-10-29 | 4.14 | $4.23 | 126538 |
| 2025-10-28 | 4.13 | $4.24 | 99700 |
| 2025-10-27 | 4.12 | $4.20 | 141200 |
| 2025-10-24 | 4.12 | $4.16 | 161200 |
| 2025-10-23 | 4.12 | $4.14 | 137600 |
| 2025-10-22 | 4.12 | $4.18 | 140800 |
| 2025-10-21 | 4.12 | $4.12 | 123700 |
| 2025-10-20 | 4.13 | $4.11 | 111048 |
| 2025-10-17 | 4.14 | $4.08 | 145100 |
| 2025-10-16 | 4.15 | $4.06 | 175700 |
| 2025-10-15 | 4.17 | $4.12 | 299637 |
| 2025-10-14 | 4.18 | $4.05 | 270200 |
| 2025-10-13 | 4.20 | $3.94 | 265849 |
| 2025-10-10 | 4.24 | $3.93 | 243912 |
| 2025-10-09 | 4.28 | $4.16 | 135400 |
| 2025-10-08 | 4.30 | $4.17 | 158100 |
| 2025-10-07 | 4.32 | $4.22 | 194100 |
| 2025-10-06 | 4.33 | $4.18 | 439427 |
| 2025-10-03 | 4.36 | $4.20 | 145300 |
| 2025-10-02 | 4.38 | $4.18 | 272903 |
| 2025-10-01 | 4.41 | $4.31 | 279911 |
| 2025-09-30 | 4.42 | $4.34 | 114661 |
| 2025-09-29 | 4.45 | $4.45 | 113435 |
| 2025-09-26 | 4.48 | $4.31 | 170448 |
| 2025-09-25 | 4.53 | $4.27 | 173061 |
| 2025-09-24 | 4.60 | $4.36 | 222470 |
| 2025-09-23 | 4.68 | $4.39 | 91195 |
| 2025-09-22 | 4.77 | $4.38 | 169096 |
| 2025-09-19 | 4.87 | $4.45 | 205243 |
| 2025-09-18 | 4.97 | $4.40 | 238693 |
| 2025-09-17 | 5.09 | $4.46 | 110468 |
| 2025-09-16 | 5.22 | $4.56 | 122400 |
| 2025-09-15 | 5.35 | $4.55 | 114455 |
| 2025-09-12 | 5.49 | $4.52 | 198056 |
| 2025-09-11 | 5.65 | $4.54 | 114983 |
| 2025-09-10 | 5.81 | $4.52 | 333761 |
| 2025-09-09 | 5.99 | $4.57 | 393920 |
| 2025-09-08 | 6.17 | $4.73 | 163748 |
| 2025-09-05 | 6.35 | $4.63 | 140565 |
| 2025-09-04 | 6.54 | $4.49 | 260781 |
| 2025-09-03 | 6.76 | $4.41 | 303186 |
| 2025-09-02 | 7.00 | $7.27 | 84538 |
| 2025-08-29 | 6.96 | $7.07 | 152211 |
| 2025-08-28 | 6.94 | $7.14 | 65929 |
| 2025-08-27 | 6.91 | $7.11 | 54526 |
| 2025-08-26 | 6.88 | $7.06 | 59100 |
| 2025-08-25 | 6.85 | $7.02 | 41200 |
| 2025-08-22 | 6.82 | $7.09 | 41524 |
| 2025-08-21 | 6.79 | $6.99 | 60022 |
| 2025-08-20 | 6.76 | $6.93 | 75300 |
| 2025-08-19 | 6.74 | $6.87 | 89100 |
| 2025-08-18 | 6.72 | $6.82 | 62000 |
| 2025-08-15 | 6.70 | $6.89 | 87900 |
| 2025-08-14 | 6.68 | $6.78 | 64713 |
| 2025-08-13 | 6.66 | $6.81 | 46700 |
| 2025-08-12 | 6.64 | $6.85 | 70800 |
| 2025-08-11 | 6.61 | $6.74 | 163600 |
| 2025-08-08 | 6.59 | $6.79 | 58734 |
| 2025-08-07 | 6.57 | $6.68 | 126000 |
| 2025-08-06 | 6.55 | $6.64 | 119815 |
| 2025-08-05 | 6.54 | $6.51 | 171300 |
| 2025-08-04 | 6.54 | $6.60 | 147127 |
| 2025-08-01 | 6.52 | $6.52 | 127912 |
| 2025-07-31 | 6.52 | $6.50 | 207342 |
| 2025-07-30 | 6.52 | $6.55 | 234948 |
| 2025-07-29 | 6.51 | $6.56 | 169000 |
| 2025-07-28 | 6.50 | $6.56 | 103726 |
| 2025-07-25 | 6.48 | $6.69 | 107132 |
| 2025-07-24 | 6.46 | $6.84 | 289200 |
| 2025-07-23 | 6.41 | $6.78 | 152500 |
| 2025-07-22 | 6.37 | $6.57 | 255700 |
| 2025-07-21 | 6.35 | $6.30 | 208222 |
| 2025-07-18 | 6.35 | $6.25 | 130100 |
| 2025-07-17 | 6.36 | $6.32 | 225600 |
| 2025-07-16 | 6.37 | $6.36 | 158243 |
| 2025-07-15 | 6.37 | $6.35 | 241632 |
| 2025-07-14 | 6.37 | $6.43 | 159300 |
| 2025-07-11 | 6.37 | $6.47 | 109600 |
| 2025-07-10 | 6.36 | $6.44 | 175829 |
| 2025-07-09 | 6.36 | $6.39 | 230340 |
| 2025-07-08 | 6.36 | $6.31 | 213500 |
| 2025-07-07 | 6.37 | $6.28 | 234900 |
| 2025-07-03 | 6.39 | $6.54 | 182647 |
| 2025-07-02 | 6.38 | $6.35 | 220214 |
| 2025-07-01 | 6.39 | $6.29 | 227600 |
| 2025-06-30 | 6.41 | $6.31 | 341901 |
| 2025-06-27 | 6.43 | $6.30 | 257600 |
| 2025-06-26 | 6.45 | $6.23 | 947900 |
| 2025-06-25 | 6.48 | $6.27 | 310017 |
| 2025-06-24 | 6.51 | $6.40 | 1.3M |
| 2025-06-23 | 6.53 | $6.21 | 590100 |
| 2025-06-20 | 6.57 | $6.34 | 431000 |
| 2025-06-18 | 6.60 | $6.47 | 578220 |
| 2025-06-17 | 6.62 | $6.35 | 228700 |
| 2025-06-16 | 6.65 | $6.70 | 309912 |
| 2025-06-13 | 6.64 | $6.53 | 105428 |
| 2025-06-12 | 6.65 | $6.61 | 117700 |
| 2025-06-11 | 6.65 | $6.61 | 163600 |
| 2025-06-10 | 6.66 | $6.60 | 112313 |
| 2025-06-09 | 6.66 | $6.63 | 138600 |
| 2025-06-06 | 6.66 | $6.69 | 69434 |
| 2025-06-05 | 6.65 | $6.58 | 166300 |
| 2025-06-04 | 6.65 | $6.64 | 156012 |
| 2025-06-03 | 6.66 | $6.66 | 182900 |
| 2025-06-02 | 6.66 | $6.78 | 341618 |
| 2025-05-30 | 6.65 | $6.74 | 192800 |
| 2025-05-29 | 6.64 | $6.69 | 177700 |
| 2025-05-28 | 6.64 | $6.65 | 184913 |
| 2025-05-27 | 6.65 | $6.80 | 359000 |
| 2025-05-23 | 6.64 | $6.90 | 278500 |
| 2025-05-22 | 6.62 | $6.53 | 174079 |
| 2025-05-21 | 6.64 | $6.56 | 74300 |
| 2025-05-20 | 6.66 | $6.54 | 163304 |
| 2025-05-19 | 6.69 | $6.46 | 182303 |
| 2025-05-16 | 6.72 | $6.59 | 81400 |
| 2025-05-15 | 6.74 | $6.57 | 203400 |
| 2025-05-14 | 6.77 | $6.47 | 219900 |
| 2025-05-13 | 6.80 | $6.47 | 218936 |
| 2025-05-12 | 6.84 | $6.55 | 196902 |
| 2025-05-09 | 6.87 | $6.35 | 203500 |
| 2025-05-08 | 6.93 | $6.88 | 89701 |
| 2025-05-07 | 6.93 | $6.90 | 63304 |
| 2025-05-06 | 6.93 | $6.96 | 38305 |
| 2025-05-05 | 6.92 | $6.91 | 59408 |
| 2025-05-02 | 6.91 | $6.87 | 52418 |
| 2025-05-01 | 6.91 | $6.87 | 67322 |
| 2025-04-30 | 6.91 | $6.97 | 102400 |
| 2025-04-29 | 6.90 | $7.13 | 39400 |
| 2025-04-28 | 6.87 | $7.07 | 111906 |
| 2025-04-25 | 6.85 | $6.94 | 76100 |
| 2025-04-24 | 6.85 | $6.92 | 100200 |
| 2025-04-23 | 6.85 | $6.83 | 75800 |
| 2025-04-22 | 6.87 | $6.94 | 123149 |
| 2025-04-21 | 6.88 | $6.87 | 90205 |
| 2025-04-17 | 6.90 | $6.98 | 77032 |
| 2025-04-16 | 6.91 | $6.82 | 49200 |
| 2025-04-15 | 6.95 | $6.83 | 263600 |
| 2025-04-14 | 6.99 | $6.92 | 154500 |
| 2025-04-11 | 7.02 | $6.95 | 500300 |
| 2025-04-10 | 7.06 | $6.62 | 399900 |
| 2025-04-09 | 7.13 | $6.71 | 302700 |
| 2025-04-08 | 7.20 | $6.60 | 319400 |
| 2025-04-07 | 7.28 | $6.67 | 355327 |
| 2025-04-04 | 7.36 | $6.47 | 125119 |
| 2025-04-03 | 7.47 | $6.86 | 61303 |
| 2025-04-02 | 7.54 | $6.93 | 57900 |
| 2025-04-01 | 7.61 | $7.02 | 72725 |
| 2025-03-31 | 7.67 | $7.16 | 95500 |
| 2025-03-28 | 7.72 | $7.40 | 28520 |
| 2025-03-27 | 7.76 | $7.77 | 42900 |
| 2025-03-26 | 7.75 | $7.72 | 39231 |
| 2025-03-25 | 7.75 | $7.78 | 35023 |
| 2025-03-24 | 7.74 | $7.70 | 42800 |
| 2025-03-21 | 7.73 | $7.82 | 33500 |
| 2025-03-20 | 7.72 | $7.83 | 27829 |
| 2025-03-19 | 7.70 | $7.85 | 40535 |
| 2025-03-18 | 7.68 | $7.84 | 23805 |
| 2025-03-17 | 7.66 | $7.83 | 37927 |
| 2025-03-14 | 7.64 | $7.79 | 21840 |
| 2025-03-13 | 7.62 | $7.67 | 29000 |
| 2025-03-12 | 7.61 | $7.66 | 67519 |
| 2025-03-11 | 7.59 | $7.67 | 49413 |
| 2025-03-10 | 7.58 | $7.64 | 99108 |
| 2025-03-07 | 7.57 | $7.84 | 33739 |
| 2025-03-06 | 7.54 | $7.62 | 44434 |
| 2025-03-05 | 7.52 | $7.63 | 35400 |
| 2025-03-04 | 7.50 | $7.55 | 170642 |
| 2025-03-03 | 7.49 | $7.57 | 80000 |
| 2025-02-28 | 7.47 | $7.61 | 46942 |
| 2025-02-27 | 7.44 | $7.50 | 32044 |
| 2025-02-26 | 7.42 | $7.51 | 105000 |
| 2025-02-25 | 7.40 | $7.50 | 57600 |
| 2025-02-24 | 7.38 | $7.52 | 68000 |
| 2025-02-21 | 7.35 | $7.54 | 43515 |
| 2025-02-20 | 7.31 | $7.51 | 48202 |
| 2025-02-19 | 7.27 | $7.51 | 71200 |
| 2025-02-18 | 7.23 | $7.58 | 141740 |
| 2025-02-14 | 7.18 | $7.55 | 77000 |
| 2025-02-13 | 7.12 | $7.37 | 97300 |
| 2025-02-12 | 7.08 | $7.21 | 228600 |
| 2025-02-11 | 7.05 | $7.40 | 69500 |
| 2025-02-10 | 7.00 | $7.40 | 156900 |
| 2025-02-07 | 6.94 | $7.44 | 275901 |
| 2025-02-06 | 6.88 | $7.25 | 128036 |
| 2025-02-05 | 6.83 | $7.12 | 171916 |
| 2025-02-04 | 6.79 | $6.97 | 131609 |
| 2025-02-03 | 6.77 | $6.91 | 209900 |
| 2025-01-31 | 6.75 | $6.99 | 434400 |
| 2025-01-30 | 6.72 | $6.99 | 116800 |
| 2025-01-29 | 6.69 | $6.83 | 58200 |
| 2025-01-28 | 6.68 | $6.84 | 126600 |
| 2025-01-27 | 6.67 | $6.85 | 71800 |
| 2025-01-24 | 6.65 | $6.75 | 139300 |
| 2025-01-23 | 6.64 | $6.74 | 176100 |
| 2025-01-22 | 6.62 | $6.71 | 158332 |
| 2025-01-21 | 6.61 | $6.76 | 87849 |
| 2025-01-17 | 6.60 | $6.56 | 90300 |
| 2025-01-16 | 6.60 | $6.43 | 129938 |
| 2025-01-15 | 6.62 | $6.48 | 497800 |
| 2025-01-14 | 6.63 | $6.43 | 510300 |
| 2025-01-13 | 6.65 | $6.48 | 299600 |
| 2025-01-10 | 6.66 | $6.48 | 206400 |
| 2025-01-08 | 6.68 | $6.68 | 290841 |
| 2025-01-07 | 6.68 | $6.71 | 434724 |
| 2025-01-06 | 6.67 | $6.82 | 293604 |
| 2025-01-03 | 6.66 | $6.92 | 178522 |
| 2025-01-02 | 6.64 | $6.97 | 71613 |
| 2024-12-31 | 6.61 | $6.75 | 57700 |
| 2024-12-30 | 6.60 | $6.78 | 150300 |
| 2024-12-27 | 6.59 | $6.63 | 98128 |
| 2024-12-26 | 6.60 | $6.52 | 183448 |
| 2024-12-24 | 6.61 | $6.44 | 175300 |
| 2024-12-23 | 6.64 | $6.35 | 426242 |
| 2024-12-20 | 6.67 | $6.46 | 217907 |
| 2024-12-19 | 6.70 | $6.40 | 348534 |
| 2024-12-18 | 6.74 | $6.47 | 142300 |
| 2024-12-17 | 6.76 | $6.49 | 110339 |
| 2024-12-16 | 6.79 | $6.63 | 172800 |
| 2024-12-13 | 6.81 | $6.68 | 76100 |
| 2024-12-12 | 6.82 | $6.75 | 96815 |
| 2024-12-11 | 6.83 | $6.86 | 182100 |
| 2024-12-10 | 6.82 | $7.02 | 135000 |
| 2024-12-09 | 6.80 | $6.80 | 264900 |
| 2024-12-06 | 6.79 | $6.85 | 95000 |
| 2024-12-05 | 6.79 | $6.77 | 106400 |
| 2024-12-04 | 6.79 | $6.79 | 76145 |
| 2024-12-03 | 6.78 | $6.88 | 323400 |
| 2024-12-02 | 6.77 | $6.90 | 172600 |
| 2024-11-29 | 6.76 | $6.89 | 42600 |
| 2024-11-27 | 6.74 | $6.73 | 63600 |
| 2024-11-26 | 6.74 | $6.70 | 116310 |
| 2024-11-25 | 6.74 | $6.73 | 146016 |
| 2024-11-22 | 6.74 | $6.79 | 85100 |
| 2024-11-21 | 6.73 | $6.77 | 143300 |
| 2024-11-20 | 6.72 | $6.64 | 76800 |
| 2024-11-19 | 6.72 | $6.80 | 152015 |
| 2024-11-18 | 6.71 | $7.17 | 483512 |
| 2024-11-15 | 6.66 | $6.57 | 92800 |
| 2024-11-14 | 6.66 | $6.54 | 168500 |
| 2024-11-13 | 6.68 | $6.63 | 155300 |
| 2024-11-12 | 6.68 | $6.74 | 171400 |
| 2024-11-11 | 6.67 | $6.85 | 109635 |
| 2024-11-08 | 6.66 | $6.92 | 82300 |
| 2024-11-07 | 6.63 | $6.66 | 141200 |
| 2024-11-06 | 6.64 | $6.68 | 86200 |
| 2024-11-05 | 6.64 | $6.68 | 252200 |
| 2024-11-04 | 6.65 | $6.64 | 125402 |
| 2024-11-01 | 6.66 | $6.62 | 72200 |
| 2024-10-31 | 6.68 | $6.61 | 148104 |
| 2024-10-30 | 6.70 | $6.61 | 105800 |
| 2024-10-29 | 6.73 | $6.56 | 200900 |
| 2024-10-28 | 6.77 | $6.50 | 140600 |
| 2024-10-25 | 6.82 | $6.48 | 129400 |
| 2024-10-24 | 6.87 | $6.56 | 107300 |
| 2024-10-23 | 6.92 | $6.53 | 155234 |
| 2024-10-22 | 6.98 | $6.66 | 150700 |
| 2024-10-21 | 7.03 | $6.73 | 133300 |
| 2024-10-18 | 7.08 | $6.76 | 110200 |
| 2024-10-17 | 7.12 | $6.76 | 204500 |
| 2024-10-16 | 7.17 | $6.89 | 497600 |
| 2024-10-15 | 7.21 | $6.80 | 76900 |
| 2024-10-14 | 7.26 | $6.85 | 130400 |
| 2024-10-11 | 7.30 | $7.05 | 62100 |
| 2024-10-10 | 7.33 | $7.09 | 117034 |
| 2024-10-09 | 7.35 | $7.06 | 22500 |
| 2024-10-08 | 7.38 | $7.28 | 46700 |
| 2024-10-07 | 7.38 | $7.20 | 58900 |
| 2024-10-04 | 7.39 | $7.33 | 35600 |
| 2024-10-03 | 7.39 | $7.44 | 130924 |
| 2024-10-02 | 7.38 | $7.46 | 61600 |
| 2024-10-01 | 7.37 | $7.35 | 17248 |
| 2024-09-30 | 7.37 | $7.50 | 43712 |
| 2024-09-27 | 7.35 | $7.57 | 27011 |
| 2024-09-26 | 7.33 | $7.63 | 23000 |
| 2024-09-25 | 7.31 | $7.52 | 35929 |
| 2024-09-24 | 7.30 | $7.44 | 33400 |
| 2024-09-23 | 7.29 | $7.45 | 22131 |
| 2024-09-20 | 7.28 | $7.40 | 62400 |
| 2024-09-19 | 7.28 | $7.26 | 113138 |
| 2024-09-18 | 7.29 | $7.20 | 232723 |
| 2024-09-17 | 7.31 | $7.14 | 123942 |
| 2024-09-16 | 7.34 | $7.07 | 176400 |
| 2024-09-13 | 7.38 | $7.09 | 82822 |
| 2024-09-12 | 7.41 | $6.99 | 215401 |
| 2024-09-11 | 7.46 | $7.01 | 66600 |
| 2024-09-10 | 7.51 | $7.20 | 138403 |
| 2024-09-09 | 7.54 | $7.27 | 79800 |
| 2024-09-06 | 7.56 | $7.41 | 39900 |
| 2024-09-05 | 7.58 | $7.50 | 108818 |
| 2024-09-04 | 7.58 | $7.81 | 63700 |
| 2024-09-03 | 7.55 | $7.45 | 53446 |
| 2024-08-30 | 7.55 | $7.78 | 33500 |
| 2024-08-29 | 7.51 | $7.79 | 80748 |
| 2024-08-28 | 7.47 | $7.61 | 51000 |
| 2024-08-27 | 7.45 | $7.61 | 35100 |
| 2024-08-26 | 7.43 | $7.49 | 33100 |
| 2024-08-23 | 7.41 | $7.49 | 40900 |
| 2024-08-22 | 7.40 | $7.47 | 39648 |
| 2024-08-21 | 7.38 | $7.57 | 28905 |
| 2024-08-20 | 7.35 | $7.55 | 29907 |
| 2024-08-19 | 7.32 | $7.48 | 190141 |
| 2024-08-16 | 7.30 | $7.40 | 48900 |
| 2024-08-15 | 7.28 | $7.43 | 116503 |
| 2024-08-14 | 7.26 | $7.35 | 74114 |
| 2024-08-13 | 7.25 | $7.61 | 127900 |
| 2024-08-12 | 7.21 | $7.45 | 143127 |
| 2024-08-09 | 7.19 | $7.34 | 282700 |
| 2024-08-08 | 7.18 | $7.29 | 181225 |
| 2024-08-07 | 7.17 | $7.26 | 142448 |
| 2024-08-06 | 7.17 | $7.17 | 397609 |
| 2024-08-05 | 7.17 | $7.01 | 78600 |
| 2024-08-02 | 7.19 | $7.15 | 37400 |
| 2024-08-01 | 7.20 | $7.15 | 20800 |
| 2024-07-31 | 7.21 | $7.34 | 22208 |
| 2024-07-30 | 7.20 | $7.13 | 38002 |
| 2024-07-29 | 7.20 | $7.03 | 63900 |
| 2024-07-26 | 7.22 | $7.00 | 31420 |
| 2024-07-25 | 7.25 | $7.17 | 65504 |
| 2024-07-24 | 7.25 | $7.15 | 28600 |
| 2024-07-23 | 7.26 | $7.23 | 69722 |
| 2024-07-22 | 7.26 | $7.18 | 34837 |
| 2024-07-19 | 7.27 | $7.10 | 20295 |
| 2024-07-18 | 7.28 | $7.35 | 35271 |
| 2024-07-17 | 7.27 | $7.38 | 17713 |
| 2024-07-16 | 7.25 | $7.28 | 26593 |
| 2024-07-15 | 7.24 | $7.45 | 16507 |
| 2024-07-12 | 7.21 | $7.41 | 15791 |
| 2024-07-11 | 7.19 | $7.33 | 94067 |
| 2024-07-10 | 7.18 | $7.28 | 26610 |
| 2024-07-09 | 7.17 | $7.21 | 38049 |
| 2024-07-08 | 7.16 | $7.16 | 32898 |
| 2024-07-05 | 7.17 | $7.22 | 27433 |
| 2024-07-03 | 7.16 | $7.17 | 15859 |
| 2024-07-02 | 7.16 | $7.14 | 54956 |
| 2024-07-01 | 7.17 | $7.17 | 36757 |
| 2024-06-28 | 7.17 | $7.14 | 122421 |
| 2024-06-27 | 7.18 | $7.21 | 122795 |
| 2024-06-26 | 7.18 | $7.25 | 47603 |
| 2024-06-25 | 7.18 | $7.14 | 60646 |
| 2024-06-24 | 7.18 | $7.14 | 87733 |
| 2024-06-21 | 7.19 | $7.02 | 93193 |
| 2024-06-20 | 7.20 | $7.15 | 55822 |
| 2024-06-18 | 7.20 | $7.07 | 141922 |
| 2024-06-17 | 7.22 | $7.15 | 97206 |
| 2024-06-14 | 7.22 | $7.10 | 41287 |
| 2024-06-13 | 7.23 | $7.11 | 54768 |
| 2024-06-12 | 7.24 | $7.32 | 34875 |
| 2024-06-11 | 7.22 | $7.30 | 29790 |
| 2024-06-10 | 7.21 | $7.31 | 38987 |
| 2024-06-07 | 7.20 | $7.23 | 21293 |
| 2024-06-06 | 7.19 | $7.22 | 18340 |
| 2024-06-05 | 7.18 | $7.30 | 45323 |
| 2024-06-04 | 7.17 | $7.49 | 47866 |
| 2024-06-03 | 7.14 | $7.35 | 54567 |
| 2024-05-31 | 7.12 | $7.18 | 29335 |
| 2024-05-30 | 7.13 | $7.11 | 97095 |
| 2024-05-29 | 7.14 | $7.12 | 47820 |
| 2024-05-28 | 7.15 | $7.19 | 48381 |
| 2024-05-24 | 7.15 | $7.05 | 17828 |
| 2024-05-23 | 7.17 | $6.98 | 54540 |
| 2024-05-22 | 7.20 | $6.99 | 51924 |
| 2024-05-21 | 7.22 | $7.17 | 21972 |
| 2024-05-20 | 7.24 | $7.20 | 40480 |
| 2024-05-17 | 7.25 | $7.06 | 28549 |
| 2024-05-16 | 7.28 | $6.96 | 35100 |
| 2024-05-15 | 7.32 | $7.22 | 28300 |
| 2024-05-14 | 7.33 | $7.28 | 29008 |
| 2024-05-13 | 7.35 | $7.10 | 46526 |
| 2024-05-10 | 7.38 | $7.12 | 26100 |
| 2024-05-09 | 7.41 | $6.91 | 105611 |
| 2024-05-08 | 7.47 | $7.33 | 55700 |
| 2024-05-07 | 7.49 | $7.49 | 100700 |
| 2024-05-06 | 7.50 | $7.61 | 31728 |
| 2024-05-03 | 7.49 | $7.60 | 16642 |
| 2024-05-02 | 7.49 | $7.50 | 29900 |
| 2024-05-01 | 7.51 | $7.29 | 30628 |
| 2024-04-30 | 7.54 | $7.44 | 65300 |
| 2024-04-29 | 7.57 | $7.40 | 33100 |
| 2024-04-26 | 7.60 | $7.36 | 79300 |
| 2024-04-25 | 7.64 | $7.30 | 68036 |
| 2024-04-24 | 7.69 | $7.49 | 28440 |
| 2024-04-23 | 7.72 | $7.60 | 40700 |
| 2024-04-22 | 7.75 | $7.55 | 56800 |
| 2024-04-19 | 7.79 | $7.50 | 24524 |
| 2024-04-18 | 7.84 | $7.44 | 60600 |
| 2024-04-17 | 7.89 | $7.43 | 52900 |
| 2024-04-16 | 7.96 | $7.59 | 59212 |
| 2024-04-15 | 8.01 | $7.74 | 71100 |
| 2024-04-12 | 8.04 | $7.75 | 37645 |
| 2024-04-11 | 8.08 | $7.94 | 48625 |
| 2024-04-10 | 8.10 | $7.87 | 21924 |
| 2024-04-09 | 8.13 | $7.95 | 42722 |
| 2024-04-08 | 8.16 | $7.97 | 73700 |
| 2024-04-05 | 8.18 | $8.00 | 29600 |
| 2024-04-04 | 8.21 | $7.89 | 34207 |
| 2024-04-03 | 8.24 | $8.01 | 201316 |
| 2024-04-02 | 8.27 | $8.12 | 32739 |
| 2024-04-01 | 8.29 | $8.04 | 24219 |
| 2024-03-28 | 8.32 | $8.14 | 16100 |
| 2024-03-27 | 8.34 | $8.32 | 8900 |
| 2024-03-26 | 8.35 | $8.53 | 14335 |
| 2024-03-25 | 8.33 | $8.50 | 13500 |
| 2024-03-22 | 8.32 | $8.35 | 10826 |
| 2024-03-21 | 8.31 | $8.29 | 29216 |
| 2024-03-20 | 8.31 | $8.35 | 16234 |
| 2024-03-19 | 8.31 | $8.29 | 29300 |
| 2024-03-18 | 8.31 | $8.17 | 25600 |
| 2024-03-15 | 8.32 | $8.06 | 56500 |
| 2024-03-14 | 8.33 | $8.08 | 60900 |
| 2024-03-13 | 8.35 | $8.46 | 47448 |
| 2024-03-12 | 8.32 | $8.29 | 60215 |
| 2024-03-11 | 8.31 | $8.25 | 20519 |
| 2024-03-08 | 8.31 | $8.56 | 35218 |
| 2024-03-07 | 8.27 | $8.44 | 65000 |
| 2024-03-06 | 8.24 | $8.60 | 20704 |
| 2024-03-05 | 8.19 | $8.50 | 42600 |
| 2024-03-04 | 8.16 | $8.43 | 49321 |
| 2024-03-01 | 8.12 | $8.46 | 24200 |
| 2024-02-29 | 8.09 | $8.27 | 55700 |
| 2024-02-28 | 8.07 | $8.46 | 22400 |
| 2024-02-27 | 8.03 | $8.31 | 34238 |
| 2024-02-26 | 8.00 | $7.98 | 83500 |
| 2024-02-23 | 8.01 | $8.03 | 17402 |
| 2024-02-22 | 8.01 | $8.06 | 21634 |
| 2024-02-21 | 8.00 | $7.98 | 36200 |
| 2024-02-20 | 8.00 | $8.14 | 35515 |
| 2024-02-16 | 7.99 | $7.81 | 32609 |
| 2024-02-15 | 8.01 | $7.81 | 36600 |
| 2024-02-14 | 8.03 | $7.67 | 34700 |
| 2024-02-13 | 8.06 | $7.94 | 29800 |
| 2024-02-12 | 8.07 | $8.10 | 20947 |
| 2024-02-09 | 8.05 | $8.07 | 33800 |
| 2024-02-08 | 8.04 | $8.09 | 31300 |
| 2024-02-07 | 8.03 | $8.29 | 93538 |
| 2024-02-06 | 7.99 | $7.95 | 74500 |
| 2024-02-05 | 7.99 | $8.03 | 37100 |
| 2024-02-02 | 7.98 | $8.33 | 29800 |
| 2024-02-01 | 7.93 | $8.18 | 22600 |
| 2024-01-31 | 7.90 | $8.00 | 31800 |
| 2024-01-30 | 7.88 | $8.09 | 30100 |
| 2024-01-29 | 7.85 | $8.20 | 45427 |
| 2024-01-26 | 7.81 | $7.89 | 9800 |
| 2024-01-25 | 7.80 | $7.86 | 79100 |
| 2024-01-24 | 7.79 | $7.99 | 35800 |
| 2024-01-23 | 7.76 | $7.84 | 31800 |
| 2024-01-22 | 7.75 | $7.84 | 23500 |
| 2024-01-19 | 7.73 | $7.84 | 9700 |
| 2024-01-18 | 7.71 | $7.84 | 48439 |
| 2024-01-17 | 7.69 | $7.77 | 28000 |
| 2024-01-16 | 7.67 | $7.81 | 31404 |
| 2024-01-12 | 7.65 | $7.72 | 10431 |
| 2024-01-11 | 7.64 | $7.68 | 10200 |
| 2024-01-10 | 7.63 | $7.70 | 27900 |
| 2024-01-09 | 7.62 | $7.72 | 18008 |
| 2024-01-08 | 7.60 | $7.89 | 17300 |
| 2024-01-05 | 7.57 | $7.79 | 9000 |
| 2024-01-04 | 7.55 | $7.63 | 23500 |
| 2024-01-03 | 7.55 | $7.50 | 12100 |
| 2024-01-02 | 7.56 | $7.77 | 25200 |
| 2023-12-29 | 7.54 | $7.63 | 32800 |
| 2023-12-28 | 7.54 | $7.67 | 27100 |
| 2023-12-27 | 7.54 | $7.48 | 14000 |
| 2023-12-26 | 7.55 | $7.39 | 17400 |
| 2023-12-22 | 7.58 | $7.58 | 19500 |
| 2023-12-21 | 7.59 | $7.48 | 35028 |
| 2023-12-20 | 7.61 | $7.40 | 138900 |
| 2023-12-19 | 7.64 | $7.35 | 84716 |
| 2023-12-18 | 7.67 | $7.27 | 232100 |
| 2023-12-15 | 7.72 | $7.60 | 9800 |
| 2023-12-14 | 7.73 | $7.44 | 5113 |
| 2023-12-13 | 7.76 | $7.66 | 3800 |
| 2023-12-12 | 7.77 | $7.59 | 7700 |
| 2023-12-11 | 7.78 | $7.62 | 3800 |
| 2023-12-08 | 7.78 | $7.73 | 6632 |
| 2023-12-07 | 7.77 | $7.84 | 14300 |
| 2023-12-06 | 7.75 | $7.89 | 29400 |
| 2023-12-05 | 7.72 | $7.86 | 8400 |
| 2023-12-04 | 7.69 | $7.83 | 16800 |
| 2023-12-01 | 7.66 | $7.88 | 6219 |
| 2023-11-30 | 7.62 | $7.85 | 5300 |
| 2023-11-29 | 7.58 | $7.85 | 8700 |
| 2023-11-28 | 7.54 | $7.87 | 9200 |
| 2023-11-27 | 7.50 | $7.78 | 4234 |
| 2023-11-24 | 7.46 | $7.85 | 2210 |
| 2023-11-22 | 7.41 | $7.81 | 5536 |
| 2023-11-21 | 7.36 | $7.57 | 8246 |
| 2023-11-20 | 7.33 | $7.60 | 9100 |
| 2023-11-17 | 7.29 | $7.80 | 7600 |
| 2023-11-16 | 7.23 | $7.48 | 7821 |
| 2023-11-15 | 7.21 | $7.24 | 12500 |
| 2023-11-14 | 7.20 | $7.36 | 22600 |
| 2023-11-13 | 7.19 | $7.28 | 10100 |
| 2023-11-10 | 7.18 | $7.15 | 11831 |
| 2023-11-09 | 7.18 | $7.00 | 18700 |
| 2023-11-08 | 7.20 | $7.09 | 15746 |
| 2023-11-07 | 7.21 | $7.25 | 21945 |
| 2023-11-06 | 7.21 | $7.18 | 13508 |
| 2023-11-03 | 7.21 | $7.39 | 6107 |
| 2023-11-02 | 7.20 | $7.18 | 18506 |
| 2023-11-01 | 7.21 | $7.43 | 32600 |
| 2023-10-31 | 7.19 | $7.22 | 16642 |
| 2023-10-30 | 7.19 | $7.21 | 12900 |
| 2023-10-27 | 7.20 | $6.99 | 8346 |
| 2023-10-26 | 7.23 | $7.02 | 10000 |
| 2023-10-25 | 7.26 | $7.08 | 25100 |
| 2023-10-24 | 7.30 | $7.19 | 15300 |
| 2023-10-23 | 7.32 | $6.99 | 11519 |
| 2023-10-20 | 7.38 | $7.43 | 9300 |
| 2023-10-19 | 7.39 | $7.15 | 16800 |
| 2023-10-18 | 7.44 | $7.28 | 7400 |
| 2023-10-17 | 7.48 | $7.25 | 18500 |
| 2023-10-16 | 7.53 | $7.23 | 10000 |
| 2023-10-13 | 7.59 | $7.18 | 15600 |
| 2023-10-12 | 7.65 | $7.22 | 27408 |
| 2023-10-11 | 7.72 | $7.37 | 21700 |
| 2023-10-10 | 7.77 | $7.45 | 24326 |
| 2023-10-09 | 7.83 | $7.55 | 3300 |
| 2023-10-06 | 7.87 | $7.49 | 10400 |
| 2023-10-05 | 7.93 | $7.34 | 20700 |
| 2023-10-04 | 8.00 | $7.16 | 38426 |
| 2023-10-03 | 8.09 | $7.51 | 6400 |
| 2023-10-02 | 8.15 | $7.68 | 10000 |
| 2023-09-29 | 8.20 | $7.74 | 11929 |
| 2023-09-28 | 8.25 | $8.10 | 28444 |
| 2023-09-27 | 8.26 | $8.20 | 4400 |
| 2023-09-26 | 8.25 | $8.35 | 7500 |
| 2023-09-25 | 8.23 | $8.34 | 7800 |
| 2023-09-22 | 8.21 | $8.38 | 10144 |
| 2023-09-21 | 8.18 | $8.35 | 25600 |
| 2023-09-20 | 8.15 | $8.40 | 22800 |
| 2023-09-19 | 8.12 | $8.45 | 9828 |
| 2023-09-18 | 8.07 | $8.13 | 5500 |
| 2023-09-15 | 8.05 | $7.93 | 8200 |
| 2023-09-14 | 8.04 | $8.36 | 14900 |
| 2023-09-13 | 7.99 | $8.10 | 5724 |
| 2023-09-12 | 7.97 | $8.26 | 7800 |
| 2023-09-11 | 7.92 | $8.36 | 8200 |
| 2023-09-08 | 7.87 | $8.00 | 6700 |
| 2023-09-07 | 7.85 | $8.04 | 8800 |
| 2023-09-06 | 7.82 | $8.17 | 15141 |
| 2023-09-05 | 7.78 | $8.25 | 4200 |
| 2023-09-01 | 7.73 | $8.02 | 9741 |
| 2023-08-31 | 7.70 | $7.89 | 17130 |
| 2023-08-30 | 7.68 | $7.79 | 4100 |
| 2023-08-29 | 7.67 | $7.88 | 18500 |
| 2023-08-28 | 7.65 | $7.90 | 64500 |
| 2023-08-25 | 7.62 | $7.60 | 3202 |
| 2023-08-24 | 7.63 | $7.58 | 5500 |
| 2023-08-23 | 7.63 | $7.68 | 10900 |
| 2023-08-22 | 7.63 | $7.51 | 10436 |
| 2023-08-21 | 7.64 | $7.50 | 10600 |
| 2023-08-18 | 7.66 | $7.42 | 17000 |
| 2023-08-17 | 7.68 | $7.42 | 13900 |
| 2023-08-16 | 7.70 | $7.58 | 10500 |
| 2023-08-15 | 7.70 | $7.70 | 6645 |
| 2023-08-14 | 7.69 | $7.67 | 9638 |
| 2023-08-11 | 7.68 | $7.93 | 8100 |
| 2023-08-10 | 7.64 | $7.79 | 11306 |
| 2023-08-09 | 7.62 | $7.82 | 6000 |
| 2023-08-08 | 7.58 | $7.78 | 3500 |
| 2023-08-07 | 7.55 | $7.94 | 3900 |
| 2023-08-04 | 7.49 | $7.83 | 11300 |
| 2023-08-03 | 7.45 | $7.46 | 10600 |
| 2023-08-02 | 7.43 | $7.52 | 5037 |
| 2023-08-01 | 7.41 | $7.60 | 10943 |
| 2023-07-31 | 7.37 | $7.62 | 9845 |
| 2023-07-28 | 7.34 | $7.60 | 13329 |
| 2023-07-27 | 7.29 | $7.66 | 10217 |
| 2023-07-26 | 7.24 | $7.58 | 24636 |
| 2023-07-25 | 7.20 | $7.54 | 18300 |
| 2023-07-24 | 7.15 | $7.41 | 7449 |
| 2023-07-21 | 7.11 | $7.19 | 3417 |
| 2023-07-20 | 7.09 | $7.43 | 17500 |
| 2023-07-19 | 7.05 | $7.15 | 5212 |
| 2023-07-18 | 7.03 | $7.23 | 7400 |
| 2023-07-17 | 7.00 | $7.29 | 9112 |
| 2023-07-14 | 6.97 | $7.21 | 8100 |
| 2023-07-13 | 6.94 | $7.19 | 13000 |
| 2023-07-12 | 6.91 | $7.08 | 4000 |
| 2023-07-11 | 6.90 | $6.96 | 27225 |
| 2023-07-10 | 6.89 | $6.93 | 9925 |
| 2023-07-07 | 6.89 | $7.00 | 8300 |
| 2023-07-06 | 6.88 | $6.85 | 19300 |
| 2023-07-05 | 6.88 | $7.02 | 19500 |
| 2023-07-03 | 6.87 | $6.87 | 5700 |
| 2023-06-30 | 6.87 | $7.06 | 13700 |
| 2023-06-29 | 6.86 | $6.72 | 10618 |
| 2023-06-28 | 6.87 | $6.76 | 9200 |
| 2023-06-27 | 6.88 | $6.77 | 63200 |
| 2023-06-26 | 6.89 | $6.72 | 44200 |
| 2023-06-23 | 6.90 | $6.81 | 12000 |
| 2023-06-22 | 6.91 | $6.87 | 23100 |
| 2023-06-21 | 6.91 | $6.93 | 28400 |
| 2023-06-20 | 6.90 | $6.74 | 62900 |
| 2023-06-16 | 6.92 | $6.93 | 42115 |
| 2023-06-15 | 6.91 | $7.15 | 15931 |
| 2023-06-14 | 6.88 | $7.16 | 11500 |
| 2023-06-13 | 6.86 | $6.93 | 13020 |
| 2023-06-12 | 6.85 | $7.02 | 21700 |
| 2023-06-09 | 6.83 | $6.85 | 11500 |
| 2023-06-08 | 6.84 | $6.72 | 6300 |
| 2023-06-07 | 6.85 | $6.88 | 21527 |
| 2023-06-06 | 6.86 | $7.03 | 134001 |
| 2023-06-05 | 6.85 | $7.09 | 10311 |
| 2023-06-02 | 6.84 | $6.81 | 11900 |
| 2023-06-01 | 6.85 | $6.63 | 32208 |
| 2023-05-31 | 6.88 | $6.53 | 20400 |
| 2023-05-30 | 6.93 | $6.77 | 25800 |
| 2023-05-26 | 6.95 | $6.72 | 23019 |
| 2023-05-25 | 6.98 | $6.85 | 224733 |
| 2023-05-24 | 7.00 | $6.83 | 12728 |
| 2023-05-23 | 7.02 | $6.79 | 9100 |
| 2023-05-22 | 7.05 | $6.91 | 21100 |
| 2023-05-19 | 7.07 | $6.83 | 16600 |
| 2023-05-18 | 7.09 | $6.98 | 18800 |
| 2023-05-17 | 7.11 | $6.98 | 2800 |
| 2023-05-16 | 7.13 | $7.02 | 4200 |
| 2023-05-15 | 7.15 | $7.05 | 19203 |
| 2023-05-12 | 7.16 | $7.01 | 18000 |
| 2023-05-11 | 7.19 | $7.15 | 8600 |
| 2023-05-10 | 7.20 | $7.04 | 27613 |
| 2023-05-09 | 7.22 | $7.62 | 10108 |
| 2023-05-08 | 7.19 | $7.39 | 66400 |
| 2023-05-05 | 7.18 | $7.13 | 20532 |
| 2023-05-04 | 7.20 | $6.90 | 7400 |
| 2023-05-03 | 7.24 | $7.01 | 20000 |
| 2023-05-02 | 7.27 | $6.98 | 22427 |
| 2023-05-01 | 7.32 | $7.02 | 8339 |
| 2023-04-28 | 7.36 | $7.06 | 34700 |
| 2023-04-27 | 7.40 | $7.22 | 20300 |
| 2023-04-26 | 7.43 | $7.00 | 48900 |
| 2023-04-25 | 7.48 | $7.11 | 17929 |
| 2023-04-24 | 7.52 | $7.46 | 15300 |
| 2023-04-21 | 7.54 | $7.45 | 47510 |
| 2023-04-20 | 7.55 | $7.50 | 4636 |
| 2023-04-19 | 7.56 | $7.48 | 3247 |
| 2023-04-18 | 7.57 | $7.47 | 9834 |
| 2023-04-17 | 7.58 | $7.42 | 12508 |
| 2023-04-14 | 7.60 | $7.49 | 7800 |
| 2023-04-13 | 7.61 | $7.62 | 7100 |
| 2023-04-12 | 7.61 | $7.54 | 51100 |
| 2023-04-11 | 7.62 | $7.51 | 24100 |
| 2023-04-10 | 7.63 | $7.50 | 16500 |
| 2023-04-06 | 7.65 | $7.42 | 98100 |
| 2023-04-05 | 7.67 | $7.60 | 82438 |
| 2023-04-04 | 7.68 | $7.68 | 47500 |
| 2023-04-03 | 7.69 | $7.92 | 3934 |
| 2023-03-31 | 7.67 | $7.87 | 4800 |
| 2023-03-30 | 7.66 | $7.58 | 6800 |
| 2023-03-29 | 7.67 | $7.56 | 15400 |
| 2023-03-28 | 7.69 | $7.70 | 15648 |
| 2023-03-27 | 7.69 | $7.62 | 8006 |
| 2023-03-24 | 7.70 | $7.65 | 12522 |
| 2023-03-23 | 7.71 | $7.69 | 7500 |
| 2023-03-22 | 7.71 | $7.64 | 7000 |
| 2023-03-21 | 7.72 | $7.51 | 7000 |
| 2023-03-20 | 7.74 | $7.49 | 10248 |
| 2023-03-17 | 7.76 | $7.54 | 33000 |
| 2023-03-16 | 7.78 | $7.59 | 66700 |
| 2023-03-15 | 7.79 | $7.69 | 72100 |
| 2023-03-14 | 7.79 | $7.65 | 12200 |
| 2023-03-13 | 7.80 | $7.93 | 54400 |
| 2023-03-10 | 7.77 | $8.11 | 8600 |
| 2023-03-09 | 7.72 | $7.97 | 8600 |
| 2023-03-08 | 7.67 | $7.94 | 6600 |
| 2023-03-07 | 7.63 | $7.99 | 8335 |
| 2023-03-06 | 7.57 | $7.76 | 31300 |
| 2023-03-03 | 7.53 | $7.84 | 74219 |
| 2023-03-02 | 7.48 | $7.70 | 11700 |
| 2023-03-01 | 7.44 | $7.61 | 16500 |
| 2023-02-28 | 7.40 | $7.44 | 44300 |
| 2023-02-27 | 7.38 | $7.66 | 13027 |
| 2023-02-24 | 7.33 | $7.61 | 23313 |
| 2023-02-23 | 7.29 | $7.75 | 40200 |
| 2023-02-22 | 7.22 | $7.65 | 26800 |
| 2023-02-21 | 7.17 | $7.75 | 8500 |
| 2023-02-17 | 7.10 | $7.55 | 13200 |
| 2023-02-16 | 7.04 | $7.48 | 12830 |
| 2023-02-15 | 6.99 | $7.48 | 5230 |
| 2023-02-14 | 6.94 | $7.23 | 31400 |
| 2023-02-13 | 6.90 | $7.06 | 19200 |
| 2023-02-10 | 6.88 | $7.05 | 16900 |
| 2023-02-09 | 6.86 | $6.95 | 45600 |
| 2023-02-08 | 6.84 | $6.61 | 5800 |
| 2023-02-07 | 6.85 | $6.80 | 3900 |
| 2023-02-06 | 6.84 | $6.80 | 21304 |
| 2023-02-03 | 6.82 | $6.87 | 4600 |
| 2023-02-02 | 6.80 | $6.95 | 5319 |
| 2023-02-01 | 6.75 | $6.97 | 6022 |
| 2023-01-31 | 6.71 | $6.91 | 3040 |
| 2023-01-30 | 6.66 | $6.92 | 6600 |
| 2023-01-27 | 6.61 | $7.09 | 33546 |
| 2023-01-26 | 6.53 | $7.02 | 6800 |
| 2023-01-25 | 6.46 | $6.94 | 234133 |
| 2023-01-24 | 6.39 | $6.69 | 17400 |
| 2023-01-23 | 6.33 | $6.94 | 17919 |
| 2023-01-20 | 6.25 | $6.81 | 10133 |
| 2023-01-19 | 6.17 | $6.62 | 7412 |
| 2023-01-18 | 6.11 | $6.61 | 21100 |
| 2023-01-17 | 6.04 | $6.62 | 12000 |
| 2023-01-13 | 5.96 | $6.57 | 8400 |
| 2023-01-12 | 5.89 | $6.32 | 14112 |
| 2023-01-11 | 5.83 | $6.17 | 5100 |
| 2023-01-10 | 5.79 | $6.01 | 8400 |
| 2023-01-09 | 5.76 | $5.84 | 5400 |
| 2023-01-06 | 5.74 | $5.93 | 41100 |
| 2023-01-05 | 5.72 | $5.65 | 71219 |
| 2023-01-04 | 5.72 | $5.66 | 19000 |
| 2023-01-03 | 5.71 | $5.89 | 33500 |
| 2022-12-30 | 5.69 | $5.94 | 112400 |
| 2022-12-29 | 5.65 | $6.05 | 22600 |
| 2022-12-28 | 5.60 | $6.02 | 40236 |
| 2022-12-27 | 5.56 | $5.71 | 27393 |
| 2022-12-23 | 5.53 | $5.62 | 44130 |
| 2022-12-22 | 5.52 | $5.56 | 24114 |
| 2022-12-21 | 5.51 | $5.58 | 24300 |
| 2022-12-20 | 5.50 | $5.58 | 44124 |
| 2022-12-19 | 5.49 | $5.48 | 59226 |
| 2022-12-16 | 5.48 | $5.53 | 33600 |
| 2022-12-15 | 5.47 | $5.48 | 18675 |
| 2022-12-14 | 5.46 | $5.65 | 34566 |
| 2022-12-13 | 5.44 | $5.57 | 38778 |
| 2022-12-12 | 5.42 | $5.46 | 16821 |
| 2022-12-09 | 5.41 | $5.54 | 10245 |
| 2022-12-08 | 5.39 | $5.57 | 18000 |
| 2022-12-07 | 5.37 | $5.51 | 17505 |
| 2022-12-06 | 5.34 | $5.48 | 23400 |
| 2022-12-05 | 5.32 | $5.48 | 18900 |
| 2022-12-02 | 5.30 | $5.39 | 23400 |
| 2022-12-01 | 5.28 | $5.40 | 16863 |
| 2022-11-30 | 5.26 | $5.32 | 118920 |
| 2022-11-29 | 5.24 | $5.25 | 24900 |
| 2022-11-28 | 5.23 | $5.24 | 19836 |
| 2022-11-25 | 5.22 | $5.41 | 4500 |
| 2022-11-23 | 5.18 | $5.46 | 16800 |
| 2022-11-22 | 5.14 | $5.38 | 34917 |
| 2022-11-21 | 5.10 | $5.25 | 39942 |
| 2022-11-18 | 5.07 | $5.22 | 52875 |
| 2022-11-17 | 5.04 | $5.21 | 15663 |
| 2022-11-16 | 5.02 | $5.30 | 22641 |
| 2022-11-15 | 4.98 | $5.32 | 48000 |
| 2022-11-14 | 4.93 | $5.15 | 24390 |
| 2022-11-11 | 4.90 | $5.22 | 39900 |
| 2022-11-10 | 4.86 | $5.20 | 49500 |
| 2022-11-09 | 4.82 | $5.00 | 50100 |
| 2022-11-08 | 4.80 | $5.03 | 59100 |
| 2022-11-07 | 4.78 | $4.95 | 84981 |
| 2022-11-04 | 4.76 | $4.87 | 94500 |
| 2022-11-03 | 4.75 | $4.76 | 104100 |
| 2022-11-02 | 4.75 | $4.87 | 157227 |
| 2022-11-01 | 4.74 | $4.90 | 428100 |
| 2022-10-31 | 4.72 | $4.57 | 297081 |
| 2022-10-28 | 4.74 | $4.63 | 92805 |
| 2022-10-27 | 4.76 | $4.66 | 184902 |
| 2022-10-26 | 4.77 | $4.72 | 56100 |
| 2022-10-25 | 4.78 | $4.79 | 189000 |
| 2022-10-24 | 4.78 | $4.70 | 167115 |
| 2022-10-21 | 4.79 | $4.80 | 59790 |
| 2022-10-20 | 4.79 | $4.73 | 155748 |
| 2022-10-19 | 4.80 | $4.70 | 43002 |
| 2022-10-18 | 4.82 | $4.76 | 103200 |
| 2022-10-17 | 4.84 | $4.84 | 81699 |
| 2022-10-14 | 4.85 | $4.77 | 152808 |
| 2022-10-13 | 4.86 | $4.83 | 115323 |
| 2022-10-12 | 4.88 | $4.80 | 53157 |
| 2022-10-11 | 4.89 | $4.78 | 95199 |
| 2022-10-10 | 4.92 | $4.73 | 101466 |
| 2022-10-07 | 4.95 | $4.74 | 54312 |
| 2022-10-06 | 4.98 | $4.85 | 66900 |
| 2022-10-05 | 5.00 | $4.90 | 66600 |
| 2022-10-04 | 5.02 | $4.93 | 292200 |
| 2022-10-03 | 5.04 | $4.73 | 128700 |
| 2022-09-30 | 5.08 | $4.68 | 609687 |
| 2022-09-29 | 5.13 | $4.72 | 261300 |
| 2022-09-28 | 5.18 | $5.03 | 64500 |
| 2022-09-27 | 5.20 | $5.03 | 183681 |
| 2022-09-26 | 5.22 | $5.09 | 81900 |
| 2022-09-23 | 5.23 | $5.15 | 111384 |
| 2022-09-22 | 5.24 | $5.29 | 44430 |
| 2022-09-21 | 5.24 | $5.18 | 39600 |
| 2022-09-20 | 5.25 | $5.21 | 80835 |
| 2022-09-19 | 5.25 | $5.07 | 27600 |
| 2022-09-16 | 5.27 | $5.13 | 46011 |
| 2022-09-15 | 5.29 | $5.23 | 41436 |
| 2022-09-14 | 5.29 | $5.33 | 49020 |
| 2022-09-13 | 5.29 | $5.20 | 146700 |
| 2022-09-12 | 5.29 | $5.39 | 24900 |
| 2022-09-09 | 5.28 | $5.37 | 153006 |
| 2022-09-08 | 5.28 | $5.27 | 335112 |
| 2022-09-07 | 5.28 | $5.24 | 162600 |
| 2022-09-06 | 5.28 | $5.25 | 96900 |
| 2022-09-02 | 5.28 | $5.24 | 105000 |
| 2022-09-01 | 5.29 | $5.38 | 92769 |
| 2022-08-31 | 5.28 | $5.32 | 144900 |
| 2022-08-30 | 5.27 | $5.32 | 36600 |
| 2022-08-29 | 5.26 | $5.29 | 26757 |
| 2022-08-26 | 5.25 | $5.23 | 30600 |
| 2022-08-25 | 5.25 | $5.27 | 12027 |
| 2022-08-24 | 5.24 | $5.26 | 94593 |
| 2022-08-23 | 5.23 | $5.26 | 111000 |
| 2022-08-22 | 5.22 | $5.18 | 42300 |
| 2022-08-19 | 5.22 | $5.22 | 72663 |
| 2022-08-18 | 5.21 | $5.26 | 112800 |
| 2022-08-17 | 5.19 | $5.38 | 17700 |
| 2022-08-16 | 5.16 | $5.29 | 26424 |
| 2022-08-15 | 5.14 | $5.29 | 69000 |
| 2022-08-12 | 5.11 | $5.35 | 19200 |
| 2022-08-11 | 5.08 | $5.31 | 20763 |
| 2022-08-10 | 5.04 | $5.36 | 13932 |
| 2022-08-09 | 5.00 | $5.20 | 23826 |
| 2022-08-08 | 4.97 | $5.21 | 40626 |
| 2022-08-05 | 4.94 | $5.12 | 21705 |
| 2022-08-04 | 4.92 | $5.05 | 15396 |
| 2022-08-03 | 4.90 | $4.87 | 42900 |
| 2022-08-02 | 4.90 | $5.10 | 25800 |
| 2022-08-01 | 4.87 | $5.09 | 65100 |
| 2022-07-29 | 4.84 | $4.95 | 143709 |
| 2022-07-28 | 4.83 | $5.02 | 94800 |
| 2022-07-27 | 4.80 | $4.92 | 54000 |
| 2022-07-26 | 4.79 | $4.78 | 149400 |
| 2022-07-25 | 4.79 | $4.76 | 135093 |
| 2022-07-22 | 4.79 | $4.88 | 86700 |
| 2022-07-21 | 4.78 | $4.88 | 178230 |
| 2022-07-20 | 4.76 | $4.86 | 204663 |
| 2022-07-19 | 4.75 | $4.86 | 122400 |
| 2022-07-18 | 4.74 | $4.75 | 172500 |
| 2022-07-15 | 4.74 | $4.73 | 205227 |
| 2022-07-14 | 4.75 | $4.74 | 117300 |
| 2022-07-13 | 4.76 | $4.75 | 130815 |
| 2022-07-12 | 4.76 | $4.77 | 187620 |
| 2022-07-11 | 4.77 | $4.76 | 264900 |
| 2022-07-08 | 4.78 | $4.80 | 114600 |
| 2022-07-07 | 4.80 | $4.71 | 220500 |
| 2022-07-06 | 4.82 | $4.70 | 448500 |
| 2022-07-05 | 4.86 | $4.65 | 124581 |
| 2022-07-01 | 4.90 | $4.78 | 86400 |
| 2022-06-30 | 4.93 | $4.75 | 39300 |
| 2022-06-29 | 4.97 | $4.74 | 130200 |
| 2022-06-28 | 5.02 | $4.72 | 492000 |
| 2022-06-27 | 5.08 | $4.76 | 223200 |
| 2022-06-24 | 5.13 | $4.74 | 121344 |
| 2022-06-23 | 5.19 | $4.70 | 296838 |
| 2022-06-22 | 5.26 | $4.77 | 151200 |
| 2022-06-21 | 5.33 | $4.74 | 116454 |
| 2022-06-17 | 5.40 | $4.95 | 118800 |
| 2022-06-16 | 5.46 | $5.04 | 85935 |
| 2022-06-15 | 5.51 | $5.12 | 275700 |
| 2022-06-14 | 5.56 | $5.18 | 64500 |
| 2022-06-13 | 5.59 | $5.20 | 54300 |
| 2022-06-10 | 5.63 | $5.35 | 234120 |
| 2022-06-09 | 5.65 | $5.55 | 13293 |
| 2022-06-08 | 5.66 | $5.56 | 198900 |
| 2022-06-07 | 5.66 | $5.69 | 98145 |
| 2022-06-06 | 5.64 | $5.72 | 53700 |
| 2022-06-03 | 5.62 | $5.69 | 12900 |
| 2022-06-02 | 5.60 | $5.76 | 10944 |
| 2022-06-01 | 5.57 | $5.77 | 37218 |
| 2022-05-31 | 5.54 | $5.85 | 12000 |
| 2022-05-27 | 5.50 | $5.78 | 53100 |
| 2022-05-26 | 5.47 | $5.66 | 13560 |
| 2022-05-25 | 5.44 | $5.57 | 29700 |
| 2022-05-24 | 5.42 | $5.67 | 4800 |
| 2022-05-23 | 5.39 | $5.60 | 10500 |
| 2022-05-20 | 5.37 | $5.71 | 30900 |
| 2022-05-19 | 5.33 | $5.59 | 46200 |
| 2022-05-18 | 5.30 | $5.38 | 49206 |
| 2022-05-17 | 5.30 | $5.39 | 17700 |
| 2022-05-16 | 5.29 | $5.28 | 12600 |
| 2022-05-13 | 5.30 | $5.35 | 4560 |
| 2022-05-12 | 5.30 | $5.23 | 3600 |
| 2022-05-11 | 5.31 | $5.27 | 3600 |
| 2022-05-10 | 5.32 | $5.12 | 43815 |
| 2022-05-09 | 5.35 | $5.05 | 9000 |
| 2022-05-06 | 5.38 | $5.28 | 1500 |
| 2022-05-05 | 5.39 | $5.46 | 2412 |
| 2022-05-04 | 5.39 | $5.47 | 3900 |
| 2022-05-03 | 5.39 | $5.40 | 11400 |
| 2022-05-02 | 5.39 | $5.39 | 2709 |
| 2022-04-29 | 5.40 | $5.34 | 6405 |
| 2022-04-28 | 5.42 | $5.24 | 2100 |
| 2022-04-27 | 5.45 | $5.19 | 32400 |
| 2022-04-26 | 5.49 | $5.12 | 2142 |
| 2022-04-25 | 5.54 | $5.37 | 1800 |
| 2022-04-22 | 5.57 | $5.38 | 1884 |
| 2022-04-21 | 5.60 | $5.57 | 5136 |
| 2022-04-20 | 5.62 | $5.58 | 2196 |
| 2022-04-19 | 5.64 | $5.72 | 1200 |
| 2022-04-18 | 5.65 | $5.40 | 1500 |
| 2022-04-14 | 5.70 | $5.40 | 3600 |
| 2022-04-13 | 5.75 | $5.55 | 2700 |
| 2022-04-12 | 5.78 | $5.47 | 3300 |
| 2022-04-11 | 5.83 | $5.33 | 4200 |
| 2022-04-08 | 5.90 | $5.43 | 1500 |
| 2022-04-07 | 5.95 | $5.56 | 61800 |
| 2022-04-06 | 6.00 | $5.57 | 12648 |
| 2022-04-05 | 6.05 | $5.67 | 1800 |
| 2022-04-04 | 6.08 | $5.85 | 1830 |
| 2022-04-01 | 6.11 | $5.89 | 2100 |
| 2022-03-31 | 6.13 | $5.99 | 2514 |
| 2022-03-30 | 6.14 | $6.01 | 4254 |
| 2022-03-29 | 6.15 | $6.12 | 1833 |
| 2022-03-28 | 6.15 | $6.19 | 3087 |
| 2022-03-25 | 6.14 | $6.18 | 4029 |
| 2022-03-24 | 6.14 | $6.28 | 1050 |
| 2022-03-23 | 6.12 | $6.28 | 1200 |
| 2022-03-22 | 6.10 | $6.27 | 3957 |
| 2022-03-21 | 6.08 | $6.20 | 3729 |
| 2022-03-18 | 6.07 | $6.22 | 1200 |
| 2022-03-17 | 6.05 | $6.07 | 1500 |
| 2022-03-16 | 6.04 | $6.23 | 4800 |
| 2022-03-15 | 6.02 | $5.98 | 11745 |
| 2022-03-14 | 6.02 | $6.11 | 1200 |
| 2022-03-11 | 6.01 | $5.88 | 825 |
| 2022-03-10 | 6.02 | $5.88 | 993 |
| 2022-03-09 | 6.03 | $5.93 | 5724 |
| 2022-03-08 | 6.04 | $5.71 | 7200 |
| 2022-03-07 | 6.06 | $6.18 | 6000 |
| 2022-03-04 | 6.04 | $6.26 | 712 |
| 2022-03-03 | 6.01 | $6.26 | 1338 |
| 2022-03-02 | 5.97 | $6.34 | 1581 |
| 2022-03-01 | 5.93 | $6.18 | 2700 |
| 2022-02-28 | 5.89 | $6.24 | 2100 |
| 2022-02-25 | 5.84 | $6.04 | 3000 |
| 2022-02-24 | 5.81 | $5.82 | 2400 |
| 2022-02-23 | 5.80 | $5.84 | 2700 |
| 2022-02-22 | 5.79 | $5.80 | 656 |
| 2022-02-18 | 5.77 | $5.80 | 1260 |
| 2022-02-17 | 5.76 | $5.85 | 3300 |
| 2022-02-16 | 5.74 | $5.84 | 600 |
| 2022-02-15 | 5.72 | $5.83 | 957 |
| 2022-02-14 | 5.70 | $6.08 | 1500 |
| 2022-02-11 | 5.66 | $5.97 | 3900 |
| 2022-02-10 | 5.63 | $5.95 | 15000 |
| 2022-02-09 | 5.61 | $6.03 | 1890 |
| 2022-02-08 | 5.57 | $5.87 | 3447 |
| 2022-02-07 | 5.55 | $5.66 | 900 |
| 2022-02-04 | 5.56 | $5.65 | 702 |
| 2022-02-03 | 5.56 | $5.31 | 1200 |
| 2022-02-02 | 5.60 | $5.55 | 2217 |
| 2022-02-01 | 5.61 | $5.41 | 2400 |
| 2022-01-31 | 5.64 | $5.41 | 2100 |
| 2022-01-28 | 5.67 | $5.26 | 1800 |
| 2022-01-27 | 5.71 | $5.49 | 2127 |
| 2022-01-26 | 5.74 | $5.37 | 1200 |
| 2022-01-25 | 5.77 | $5.37 | 8766 |
| 2022-01-24 | 5.80 | $5.57 | 6900 |
| 2022-01-21 | 5.82 | $5.54 | 8100 |
| 2022-01-20 | 5.84 | $5.65 | 10200 |
| 2022-01-19 | 5.84 | $5.83 | 8100 |
| 2022-01-18 | 5.83 | $5.87 | 3711 |
| 2022-01-14 | 5.82 | $6.29 | 2100 |
| 2022-01-13 | 5.76 | $6.34 | 609 |
| 2022-01-12 | 5.69 | $6.07 | 1500 |
| 2022-01-11 | 5.64 | $5.96 | 4332 |
| 2022-01-10 | 5.60 | $5.92 | 3327 |
| 2022-01-07 | 5.56 | $5.87 | 5547 |
| 2022-01-06 | 5.53 | $5.67 | 6900 |
| 2022-01-05 | 5.51 | $5.56 | 3300 |
| 2022-01-04 | 5.50 | $5.67 | 600 |
| 2022-01-03 | 5.49 | $5.41 | 2709 |
| 2021-12-31 | 5.49 | $5.55 | 1200 |
| 2021-12-30 | 5.48 | $5.55 | 2130 |
| 2021-12-29 | 5.46 | $5.48 | 2400 |
| 2021-12-28 | 5.46 | $5.35 | 2700 |
| 2021-12-27 | 5.46 | $5.43 | 2475 |
| 2021-12-23 | 5.45 | $5.63 | 2238 |
| 2021-12-22 | 5.43 | $5.47 | 1800 |
| 2021-12-21 | 5.41 | $5.56 | 3600 |
| 2021-12-20 | 5.39 | $5.34 | 2700 |
| 2021-12-17 | 5.39 | $5.67 | 1200 |
| 2021-12-16 | 5.36 | $5.67 | 1200 |
| 2021-12-15 | 5.33 | $5.51 | 1200 |
| 2021-12-14 | 5.31 | $5.35 | 1317 |
| 2021-12-13 | 5.31 | $5.40 | 4500 |
| 2021-12-10 | 5.30 | $5.27 | 1254 |
| 2021-12-09 | 5.31 | $5.41 | 4500 |
| 2021-12-08 | 5.31 | $5.53 | 20700 |
| 2021-12-07 | 5.30 | $5.53 | 12600 |
| 2021-12-06 | 5.28 | $5.40 | 2175 |
| 2021-12-03 | 5.29 | $5.05 | 900 |
| 2021-12-02 | 5.33 | $5.05 | 3906 |
| 2021-12-01 | 5.37 | $5.03 | 3300 |
| 2021-11-30 | 5.43 | $5.03 | 2100 |
| 2021-11-29 | 5.48 | $5.16 | 3000 |
| 2021-11-26 | 5.53 | $5.41 | 969 |
| 2021-11-24 | 5.56 | $5.26 | 1599 |
| 2021-11-23 | 5.60 | $5.32 | 600 |
| 2021-11-22 | 5.64 | $5.32 | 1578 |
| 2021-11-19 | 5.69 | $5.54 | 1629 |
| 2021-11-18 | 5.71 | $5.35 | 900 |
| 2021-11-17 | 5.76 | $5.42 | 2100 |
| 2021-11-16 | 5.80 | $5.60 | 1200 |
| 2021-11-15 | 5.82 | $5.66 | 1800 |
| 2021-11-12 | 5.84 | $5.58 | 3000 |
| 2021-11-11 | 5.86 | $5.66 | 8700 |
| 2021-11-10 | 5.88 | $5.67 | 900 |
| 2021-11-09 | 5.90 | $5.67 | 6000 |
| 2021-11-08 | 5.92 | $5.67 | 1500 |
| 2021-11-05 | 5.94 | $6.08 | 1050 |
| 2021-11-04 | 5.92 | $6.08 | 3300 |
| 2021-11-03 | 5.90 | $6.12 | 3324 |
| 2021-11-02 | 5.88 | $6.21 | 2772 |
| 2021-11-01 | 5.84 | $5.94 | 22644 |
| 2021-10-29 | 5.83 | $5.83 | 1125 |
| 2021-10-28 | 5.83 | $5.83 | 5100 |
| 2021-10-27 | 5.83 | $5.92 | 1162 |
| 2021-10-26 | 5.83 | $5.92 | 1200 |
| 2021-10-25 | 5.82 | $5.92 | 1263 |
| 2021-10-22 | 5.82 | $5.67 | 972 |
| 2021-10-21 | 5.84 | $5.82 | 1500 |
| 2021-10-20 | 5.86 | $5.82 | 1650 |
| 2021-10-19 | 5.87 | $5.82 | 1224 |
| 2021-10-18 | 5.89 | $5.83 | 5100 |
| 2021-10-15 | 5.91 | $5.75 | 6300 |
| 2021-10-14 | 5.94 | $5.72 | 1551 |
| 2021-10-13 | 5.97 | $5.84 | 1800 |
| 2021-10-12 | 6.00 | $5.84 | 1200 |
| 2021-10-11 | 6.04 | $5.78 | 1500 |
| 2021-10-08 | 6.09 | $5.78 | 1350 |
| 2021-10-07 | 6.15 | $5.78 | 1230 |
| 2021-10-06 | 6.21 | $5.90 | 900 |
| 2021-10-05 | 6.27 | $6.03 | 2100 |
| 2021-10-04 | 6.32 | $5.83 | 1200 |
| 2021-10-01 | 6.39 | $5.83 | 900 |
| 2021-09-30 | 6.47 | $6.18 | 1200 |
| 2021-09-29 | 6.52 | $6.18 | — |
| 2021-09-28 | 6.57 | $6.18 | 1275 |
| 2021-09-27 | 6.62 | $6.41 | 2100 |
| 2021-09-24 | 6.65 | $6.20 | — |
| 2021-09-23 | 6.70 | $6.20 | 900 |
| 2021-09-22 | 6.75 | $6.24 | 1500 |
| 2021-09-21 | 6.80 | $6.35 | 5700 |
| 2021-09-20 | 6.83 | $6.51 | — |
| 2021-09-17 | 6.85 | $6.51 | — |
| 2021-09-16 | 6.86 | $6.51 | 6327 |
| 2021-09-15 | 6.88 | $7.21 | — |
| 2021-09-14 | 6.82 | $7.21 | — |
| 2021-09-13 | 6.77 | $7.21 | 1800 |
| 2021-09-10 | 6.71 | $7.02 | — |
| 2021-09-09 | 6.66 | $7.02 | 900 |
| 2021-09-08 | 6.62 | $7.02 | 648 |
| 2021-09-07 | 6.57 | $7.15 | — |
| 2021-09-03 | 6.50 | $7.15 | 600 |
| 2021-09-02 | 6.44 | $6.71 | 1800 |
| 2021-09-01 | 6.41 | $6.77 | — |
| 2021-08-31 | 6.37 | $6.77 | 3300 |
| 2021-08-30 | 6.33 | $6.51 | 1800 |
| 2021-08-27 | 6.32 | $6.21 | 2400 |
| 2021-08-26 | 6.33 | $6.39 | 1338 |
| 2021-08-25 | 6.32 | $6.08 | — |
| 2021-08-24 | 6.34 | $6.07 | 3447 |
| 2021-08-23 | 6.36 | $6.07 | — |
| 2021-08-20 | 6.38 | $6.07 | — |
| 2021-08-19 | 6.39 | $6.07 | 11400 |
| 2021-08-18 | 6.40 | $6.34 | 14511 |
| 2021-08-17 | 6.37 | $6.75 | — |
| 2021-08-16 | 6.31 | $6.75 | 2100 |
| 2021-08-13 | 6.23 | $6.66 | — |
| 2021-08-12 | 6.16 | $6.66 | — |
| 2021-08-11 | 6.09 | $6.66 | 8736 |
| 2021-08-10 | 6.01 | $6.44 | 1500 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.27
2026-08-07
Close Price
$4.48
Vol: 13305
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.41
Average
6.15
Maximum
8.47
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 4.27 | $4.48 | 13305 |
| 2026-08-06 | 4.19 | $4.36 | 94330 |
| 2026-08-05 | 4.13 | $4.29 | 152100 |
| 2026-08-04 | 4.08 | $4.16 | 126706 |
| 2026-08-03 | 4.04 | $4.13 | 140430 |
| 2026-07-31 | 3.99 | $4.08 | 240200 |
| 2026-07-30 | 3.96 | $4.20 | 135323 |
| 2026-07-29 | 3.89 | $4.15 | 151100 |
| 2026-07-28 | 3.81 | $4.06 | 257830 |
| 2026-07-27 | 3.75 | $3.95 | 434000 |
| 2026-07-24 | 3.69 | $3.83 | 168500 |
| 2026-07-23 | 3.66 | $3.74 | 213600 |
| 2026-07-22 | 3.63 | $3.73 | 101800 |
| 2026-07-21 | 3.61 | $3.74 | 476343 |
| 2026-07-20 | 3.57 | $3.67 | 254600 |
| 2026-07-17 | 3.55 | $3.68 | 316200 |
| 2026-07-16 | 3.52 | $3.62 | 274600 |
| 2026-07-15 | 3.50 | $3.59 | 307000 |
| 2026-07-14 | 3.48 | $3.58 | 701522 |
| 2026-07-13 | 3.46 | $3.50 | 416000 |
| 2026-07-10 | 3.45 | $3.48 | 423833 |
| 2026-07-09 | 3.44 | $3.49 | 749805 |
| 2026-07-08 | 3.44 | $3.48 | 334725 |
| 2026-07-07 | 3.43 | $3.50 | 650500 |
| 2026-07-06 | 3.42 | $3.52 | 767500 |
| 2026-07-02 | 3.41 | $3.42 | 415900 |
| 2026-07-01 | 3.41 | $3.34 | 475800 |
| 2026-06-30 | 3.43 | $3.37 | 725400 |
| 2026-06-29 | 3.45 | $3.44 | 680800 |
| 2026-06-26 | 3.45 | $3.43 | 429929 |
| 2026-06-25 | 3.46 | $3.42 | 355525 |
| 2026-06-24 | 3.47 | $3.44 | 423500 |
| 2026-06-23 | 3.49 | $3.45 | 395241 |
| 2026-06-22 | 3.50 | $3.53 | 562876 |
| 2026-06-18 | 3.49 | $3.55 | 490300 |
| 2026-06-17 | 3.48 | $3.51 | 231300 |
| 2026-06-16 | 3.48 | $3.57 | 347819 |
| 2026-06-15 | 3.47 | $3.62 | 379019 |
| 2026-06-12 | 3.44 | $3.52 | 272124 |
| 2026-06-11 | 3.43 | $3.45 | 510500 |
| 2026-06-10 | 3.43 | $3.41 | 225700 |
| 2026-06-09 | 3.45 | $3.42 | 701200 |
| 2026-06-08 | 3.46 | $3.48 | 556200 |
| 2026-06-05 | 3.46 | $3.41 | 444100 |
| 2026-06-04 | 3.48 | $3.44 | 538200 |
| 2026-06-03 | 3.50 | $3.47 | 271100 |
| 2026-06-02 | 3.51 | $3.42 | 479111 |
| 2026-06-01 | 3.54 | $3.49 | 727900 |
| 2026-05-29 | 3.56 | $3.61 | 338700 |
| 2026-05-28 | 3.55 | $3.62 | 242200 |
| 2026-05-27 | 3.54 | $3.60 | 292223 |
| 2026-05-26 | 3.53 | $3.57 | 262731 |
| 2026-05-22 | 3.53 | $3.52 | 250132 |
| 2026-05-21 | 3.54 | $3.49 | 389700 |
| 2026-05-20 | 3.56 | $3.49 | 364501 |
| 2026-05-19 | 3.58 | $3.50 | 357112 |
| 2026-05-18 | 3.60 | $3.52 | 355104 |
| 2026-05-15 | 3.62 | $3.58 | 222537 |
| 2026-05-14 | 3.64 | $3.56 | 410000 |
| 2026-05-13 | 3.66 | $3.65 | 244048 |
| 2026-05-12 | 3.66 | $3.60 | 272900 |
| 2026-05-11 | 3.68 | $3.64 | 331700 |
| 2026-05-08 | 3.68 | $3.72 | 209700 |
| 2026-05-07 | 3.68 | $3.76 | 409500 |
| 2026-05-06 | 3.66 | $3.76 | 175900 |
| 2026-05-05 | 3.65 | $3.70 | 219800 |
| 2026-05-04 | 3.64 | $3.66 | 317900 |
| 2026-05-01 | 3.64 | $3.68 | 170200 |
| 2026-04-30 | 3.64 | $3.72 | 501407 |
| 2026-04-29 | 3.62 | $3.65 | 210905 |
| 2026-04-28 | 3.62 | $3.67 | 495738 |
| 2026-04-27 | 3.62 | $3.60 | 429700 |
| 2026-04-24 | 3.63 | $3.60 | 174800 |
| 2026-04-23 | 3.65 | $3.61 | 373200 |
| 2026-04-22 | 3.66 | $3.65 | 187433 |
| 2026-04-21 | 3.67 | $3.67 | 292601 |
| 2026-04-20 | 3.67 | $3.72 | 334200 |
| 2026-04-17 | 3.67 | $3.75 | 342100 |
| 2026-04-16 | 3.66 | $3.71 | 360144 |
| 2026-04-15 | 3.66 | $3.73 | 385500 |
| 2026-04-14 | 3.65 | $3.73 | 164129 |
| 2026-04-13 | 3.64 | $3.75 | 271302 |
| 2026-04-10 | 3.62 | $3.73 | 178200 |
| 2026-04-09 | 3.61 | $3.76 | 276626 |
| 2026-04-08 | 3.59 | $3.74 | 168019 |
| 2026-04-07 | 3.58 | $3.62 | 556707 |
| 2026-04-06 | 3.58 | $3.64 | 438334 |
| 2026-04-02 | 3.59 | $3.65 | 310039 |
| 2026-04-01 | 3.59 | $3.69 | 159200 |
| 2026-03-31 | 3.59 | $3.64 | 568700 |
| 2026-03-30 | 3.60 | $3.58 | 416142 |
| 2026-03-27 | 3.62 | $3.60 | 287405 |
| 2026-03-26 | 3.64 | $3.67 | 425500 |
| 2026-03-25 | 3.65 | $3.71 | 494003 |
| 2026-03-24 | 3.66 | $3.72 | 453416 |
| 2026-03-23 | 3.67 | $3.72 | 466000 |
| 2026-03-20 | 3.67 | $3.63 | 563800 |
| 2026-03-19 | 3.70 | $3.71 | 273400 |
| 2026-03-18 | 3.72 | $3.73 | 229812 |
| 2026-03-17 | 3.74 | $3.76 | 986800 |
| 2026-03-16 | 3.76 | $3.67 | 727035 |
| 2026-03-13 | 3.80 | $3.64 | 276300 |
| 2026-03-12 | 3.85 | $3.73 | 397529 |
| 2026-03-11 | 3.89 | $3.80 | 192800 |
| 2026-03-10 | 3.93 | $3.80 | 524302 |
| 2026-03-09 | 3.97 | $3.78 | 589400 |
| 2026-03-06 | 4.03 | $3.80 | 448407 |
| 2026-03-05 | 4.09 | $3.83 | 347600 |
| 2026-03-04 | 4.15 | $4.02 | 255100 |
| 2026-03-03 | 4.18 | $3.96 | 1.4M |
| 2026-03-02 | 4.23 | $4.02 | 323230 |
| 2026-02-27 | 4.28 | $4.10 | 188000 |
| 2026-02-26 | 4.32 | $4.04 | 202323 |
| 2026-02-25 | 4.38 | $4.08 | 266103 |
| 2026-02-24 | 4.43 | $4.22 | 277615 |
| 2026-02-23 | 4.47 | $4.41 | 108900 |
| 2026-02-20 | 4.47 | $4.42 | 136800 |
| 2026-02-19 | 4.47 | $4.42 | 368100 |
| 2026-02-18 | 4.47 | $4.53 | 115520 |
| 2026-02-17 | 4.45 | $4.49 | 365400 |
| 2026-02-13 | 4.43 | $4.36 | 142600 |
| 2026-02-12 | 4.43 | $4.54 | 188447 |
| 2026-02-11 | 4.40 | $4.52 | 55820 |
| 2026-02-10 | 4.36 | $4.49 | 58936 |
| 2026-02-09 | 4.32 | $4.39 | 149800 |
| 2026-02-06 | 4.30 | $4.39 | 127601 |
| 2026-02-05 | 4.27 | $4.10 | 198100 |
| 2026-02-04 | 4.30 | $4.37 | 190300 |
| 2026-02-03 | 4.28 | $4.29 | 218800 |
| 2026-02-02 | 4.27 | $4.24 | 111200 |
| 2026-01-30 | 4.27 | $4.21 | 107300 |
| 2026-01-29 | 4.28 | $4.26 | 93900 |
| 2026-01-28 | 4.27 | $4.22 | 85200 |
| 2026-01-27 | 4.28 | $4.27 | 138800 |
| 2026-01-26 | 4.27 | $4.27 | 171700 |
| 2026-01-23 | 4.26 | $4.31 | 90810 |
| 2026-01-22 | 4.24 | $4.33 | 153718 |
| 2026-01-21 | 4.21 | $4.28 | 85035 |
| 2026-01-20 | 4.19 | $4.21 | 115300 |
| 2026-01-16 | 4.18 | $4.21 | 104000 |
| 2026-01-15 | 4.17 | $4.24 | 110549 |
| 2026-01-14 | 4.14 | $4.20 | 150119 |
| 2026-01-13 | 4.13 | $4.20 | 109611 |
| 2026-01-12 | 4.11 | $4.23 | 143837 |
| 2026-01-09 | 4.08 | $4.15 | 183100 |
| 2026-01-08 | 4.06 | $4.05 | 285720 |
| 2026-01-07 | 4.06 | $4.11 | 127600 |
| 2026-01-06 | 4.04 | $4.09 | 127000 |
| 2026-01-05 | 4.03 | $4.12 | 360418 |
| 2026-01-02 | 4.01 | $4.10 | 52239 |
| 2025-12-31 | 3.99 | $4.07 | 150600 |
| 2025-12-30 | 3.98 | $4.08 | 210100 |
| 2025-12-29 | 3.96 | $4.07 | 129700 |
| 2025-12-26 | 3.94 | $4.05 | 105642 |
| 2025-12-24 | 3.92 | $3.99 | 132700 |
| 2025-12-23 | 3.91 | $3.95 | 237407 |
| 2025-12-22 | 3.91 | $3.93 | 341100 |
| 2025-12-19 | 3.91 | $3.90 | 214400 |
| 2025-12-18 | 3.92 | $3.88 | 232215 |
| 2025-12-17 | 3.93 | $3.89 | 92418 |
| 2025-12-16 | 3.95 | $3.88 | 136742 |
| 2025-12-15 | 3.97 | $3.92 | 132138 |
| 2025-12-12 | 3.98 | $4.00 | 80000 |
| 2025-12-11 | 3.98 | $3.99 | 108700 |
| 2025-12-10 | 3.99 | $4.03 | 107910 |
| 2025-12-09 | 3.98 | $3.99 | 110714 |
| 2025-12-08 | 3.99 | $4.04 | 90825 |
| 2025-12-05 | 3.98 | $4.05 | 185400 |
| 2025-12-04 | 3.97 | $4.02 | 134300 |
| 2025-12-03 | 3.97 | $3.99 | 101500 |
| 2025-12-02 | 3.97 | $4.03 | 210400 |
| 2025-12-01 | 3.97 | $4.03 | 161500 |
| 2025-11-28 | 3.96 | $4.04 | 73500 |
| 2025-11-26 | 3.96 | $3.99 | 170708 |
| 2025-11-25 | 3.96 | $4.04 | 112400 |
| 2025-11-24 | 3.95 | $4.03 | 147500 |
| 2025-11-21 | 3.95 | $4.03 | 212000 |
| 2025-11-20 | 3.94 | $3.95 | 128930 |
| 2025-11-19 | 3.95 | $3.97 | 76419 |
| 2025-11-18 | 3.96 | $3.98 | 157700 |
| 2025-11-17 | 3.97 | $4.01 | 109719 |
| 2025-11-14 | 3.98 | $4.07 | 101625 |
| 2025-11-13 | 3.97 | $3.98 | 111000 |
| 2025-11-12 | 3.99 | $4.07 | 75111 |
| 2025-11-11 | 3.98 | $4.00 | 130400 |
| 2025-11-10 | 4.00 | $4.03 | 207600 |
| 2025-11-07 | 4.01 | $4.03 | 132300 |
| 2025-11-06 | 4.02 | $3.94 | 195301 |
| 2025-11-05 | 4.05 | $4.02 | 224600 |
| 2025-11-04 | 4.07 | $4.19 | 256500 |
| 2025-11-03 | 4.06 | $4.22 | 142949 |
| 2025-10-31 | 4.05 | $4.20 | 152200 |
| 2025-10-30 | 4.03 | $4.24 | 96400 |
| 2025-10-29 | 4.01 | $4.23 | 126538 |
| 2025-10-28 | 3.99 | $4.24 | 99700 |
| 2025-10-27 | 3.96 | $4.20 | 141200 |
| 2025-10-24 | 3.94 | $4.16 | 161200 |
| 2025-10-23 | 3.92 | $4.14 | 137600 |
| 2025-10-22 | 3.91 | $4.18 | 140800 |
| 2025-10-21 | 3.88 | $4.12 | 123700 |
| 2025-10-20 | 3.87 | $4.11 | 111048 |
| 2025-10-17 | 3.86 | $4.08 | 145100 |
| 2025-10-16 | 3.86 | $4.06 | 175700 |
| 2025-10-15 | 3.87 | $4.12 | 299637 |
| 2025-10-14 | 3.86 | $4.05 | 270200 |
| 2025-10-13 | 3.87 | $3.94 | 265849 |
| 2025-10-10 | 3.91 | $3.93 | 243912 |
| 2025-10-09 | 3.96 | $4.16 | 135400 |
| 2025-10-08 | 3.98 | $4.17 | 158100 |
| 2025-10-07 | 3.99 | $4.22 | 194100 |
| 2025-10-06 | 4.00 | $4.18 | 439427 |
| 2025-10-03 | 4.02 | $4.20 | 145300 |
| 2025-10-02 | 4.05 | $4.18 | 272903 |
| 2025-10-01 | 4.09 | $4.31 | 279911 |
| 2025-09-30 | 4.11 | $4.34 | 114661 |
| 2025-09-29 | 4.13 | $4.45 | 113435 |
| 2025-09-26 | 4.13 | $4.31 | 170448 |
| 2025-09-25 | 4.17 | $4.27 | 173061 |
| 2025-09-24 | 4.22 | $4.36 | 222470 |
| 2025-09-23 | 4.27 | $4.39 | 91195 |
| 2025-09-22 | 4.33 | $4.38 | 169096 |
| 2025-09-19 | 4.40 | $4.45 | 205243 |
| 2025-09-18 | 4.47 | $4.40 | 238693 |
| 2025-09-17 | 4.57 | $4.46 | 110468 |
| 2025-09-16 | 4.67 | $4.56 | 122400 |
| 2025-09-15 | 4.77 | $4.55 | 114455 |
| 2025-09-12 | 4.90 | $4.52 | 198056 |
| 2025-09-11 | 5.05 | $4.54 | 114983 |
| 2025-09-10 | 5.23 | $4.52 | 333761 |
| 2025-09-09 | 5.45 | $4.57 | 393920 |
| 2025-09-08 | 5.69 | $4.73 | 163748 |
| 2025-09-05 | 5.95 | $4.63 | 140565 |
| 2025-09-04 | 6.26 | $4.49 | 260781 |
| 2025-09-03 | 6.66 | $4.41 | 303186 |
| 2025-09-02 | 7.13 | $7.27 | 84538 |
| 2025-08-29 | 7.08 | $7.07 | 152211 |
| 2025-08-28 | 7.07 | $7.14 | 65929 |
| 2025-08-27 | 7.03 | $7.11 | 54526 |
| 2025-08-26 | 7.00 | $7.06 | 59100 |
| 2025-08-25 | 6.97 | $7.02 | 41200 |
| 2025-08-22 | 6.94 | $7.09 | 41524 |
| 2025-08-21 | 6.89 | $6.99 | 60022 |
| 2025-08-20 | 6.85 | $6.93 | 75300 |
| 2025-08-19 | 6.82 | $6.87 | 89100 |
| 2025-08-18 | 6.80 | $6.82 | 62000 |
| 2025-08-15 | 6.78 | $6.89 | 87900 |
| 2025-08-14 | 6.75 | $6.78 | 64713 |
| 2025-08-13 | 6.73 | $6.81 | 46700 |
| 2025-08-12 | 6.70 | $6.85 | 70800 |
| 2025-08-11 | 6.66 | $6.74 | 163600 |
| 2025-08-08 | 6.63 | $6.79 | 58734 |
| 2025-08-07 | 6.59 | $6.68 | 126000 |
| 2025-08-06 | 6.57 | $6.64 | 119815 |
| 2025-08-05 | 6.55 | $6.51 | 171300 |
| 2025-08-04 | 6.56 | $6.60 | 147127 |
| 2025-08-01 | 6.54 | $6.52 | 127912 |
| 2025-07-31 | 6.54 | $6.50 | 207342 |
| 2025-07-30 | 6.55 | $6.55 | 234948 |
| 2025-07-29 | 6.55 | $6.56 | 169000 |
| 2025-07-28 | 6.54 | $6.56 | 103726 |
| 2025-07-25 | 6.53 | $6.69 | 107132 |
| 2025-07-24 | 6.49 | $6.84 | 289200 |
| 2025-07-23 | 6.42 | $6.78 | 152500 |
| 2025-07-22 | 6.34 | $6.57 | 255700 |
| 2025-07-21 | 6.30 | $6.30 | 208222 |
| 2025-07-18 | 6.31 | $6.25 | 130100 |
| 2025-07-17 | 6.33 | $6.32 | 225600 |
| 2025-07-16 | 6.34 | $6.36 | 158243 |
| 2025-07-15 | 6.34 | $6.35 | 241632 |
| 2025-07-14 | 6.35 | $6.43 | 159300 |
| 2025-07-11 | 6.34 | $6.47 | 109600 |
| 2025-07-10 | 6.32 | $6.44 | 175829 |
| 2025-07-09 | 6.30 | $6.39 | 230340 |
| 2025-07-08 | 6.29 | $6.31 | 213500 |
| 2025-07-07 | 6.30 | $6.28 | 234900 |
| 2025-07-03 | 6.32 | $6.54 | 182647 |
| 2025-07-02 | 6.29 | $6.35 | 220214 |
| 2025-07-01 | 6.29 | $6.29 | 227600 |
| 2025-06-30 | 6.30 | $6.31 | 341901 |
| 2025-06-27 | 6.32 | $6.30 | 257600 |
| 2025-06-26 | 6.34 | $6.23 | 947900 |
| 2025-06-25 | 6.37 | $6.27 | 310017 |
| 2025-06-24 | 6.41 | $6.40 | 1.3M |
| 2025-06-23 | 6.43 | $6.21 | 590100 |
| 2025-06-20 | 6.48 | $6.34 | 431000 |
| 2025-06-18 | 6.52 | $6.47 | 578220 |
| 2025-06-17 | 6.55 | $6.35 | 228700 |
| 2025-06-16 | 6.59 | $6.70 | 309912 |
| 2025-06-13 | 6.58 | $6.53 | 105428 |
| 2025-06-12 | 6.60 | $6.61 | 117700 |
| 2025-06-11 | 6.60 | $6.61 | 163600 |
| 2025-06-10 | 6.61 | $6.60 | 112313 |
| 2025-06-09 | 6.62 | $6.63 | 138600 |
| 2025-06-06 | 6.62 | $6.69 | 69434 |
| 2025-06-05 | 6.61 | $6.58 | 166300 |
| 2025-06-04 | 6.63 | $6.64 | 156012 |
| 2025-06-03 | 6.63 | $6.66 | 182900 |
| 2025-06-02 | 6.63 | $6.78 | 341618 |
| 2025-05-30 | 6.61 | $6.74 | 192800 |
| 2025-05-29 | 6.59 | $6.69 | 177700 |
| 2025-05-28 | 6.59 | $6.65 | 184913 |
| 2025-05-27 | 6.58 | $6.80 | 359000 |
| 2025-05-23 | 6.55 | $6.90 | 278500 |
| 2025-05-22 | 6.49 | $6.53 | 174079 |
| 2025-05-21 | 6.51 | $6.56 | 74300 |
| 2025-05-20 | 6.52 | $6.54 | 163304 |
| 2025-05-19 | 6.53 | $6.46 | 182303 |
| 2025-05-16 | 6.57 | $6.59 | 81400 |
| 2025-05-15 | 6.58 | $6.57 | 203400 |
| 2025-05-14 | 6.60 | $6.47 | 219900 |
| 2025-05-13 | 6.65 | $6.47 | 218936 |
| 2025-05-12 | 6.71 | $6.55 | 196902 |
| 2025-05-09 | 6.76 | $6.35 | 203500 |
| 2025-05-08 | 6.86 | $6.88 | 89701 |
| 2025-05-07 | 6.86 | $6.90 | 63304 |
| 2025-05-06 | 6.87 | $6.96 | 38305 |
| 2025-05-05 | 6.86 | $6.91 | 59408 |
| 2025-05-02 | 6.86 | $6.87 | 52418 |
| 2025-05-01 | 6.87 | $6.87 | 67322 |
| 2025-04-30 | 6.88 | $6.97 | 102400 |
| 2025-04-29 | 6.87 | $7.13 | 39400 |
| 2025-04-28 | 6.83 | $7.07 | 111906 |
| 2025-04-25 | 6.80 | $6.94 | 76100 |
| 2025-04-24 | 6.79 | $6.92 | 100200 |
| 2025-04-23 | 6.78 | $6.83 | 75800 |
| 2025-04-22 | 6.79 | $6.94 | 123149 |
| 2025-04-21 | 6.78 | $6.87 | 90205 |
| 2025-04-17 | 6.79 | $6.98 | 77032 |
| 2025-04-16 | 6.78 | $6.82 | 49200 |
| 2025-04-15 | 6.79 | $6.83 | 263600 |
| 2025-04-14 | 6.81 | $6.92 | 154500 |
| 2025-04-11 | 6.82 | $6.95 | 500300 |
| 2025-04-10 | 6.82 | $6.62 | 399900 |
| 2025-04-09 | 6.90 | $6.71 | 302700 |
| 2025-04-08 | 6.96 | $6.60 | 319400 |
| 2025-04-07 | 7.07 | $6.67 | 355327 |
| 2025-04-04 | 7.17 | $6.47 | 125119 |
| 2025-04-03 | 7.34 | $6.86 | 61303 |
| 2025-04-02 | 7.45 | $6.93 | 57900 |
| 2025-04-01 | 7.57 | $7.02 | 72725 |
| 2025-03-31 | 7.68 | $7.16 | 95500 |
| 2025-03-28 | 7.78 | $7.40 | 28520 |
| 2025-03-27 | 7.85 | $7.77 | 42900 |
| 2025-03-26 | 7.85 | $7.72 | 39231 |
| 2025-03-25 | 7.86 | $7.78 | 35023 |
| 2025-03-24 | 7.86 | $7.70 | 42800 |
| 2025-03-21 | 7.88 | $7.82 | 33500 |
| 2025-03-20 | 7.86 | $7.83 | 27829 |
| 2025-03-19 | 7.85 | $7.85 | 40535 |
| 2025-03-18 | 7.83 | $7.84 | 23805 |
| 2025-03-17 | 7.80 | $7.83 | 37927 |
| 2025-03-14 | 7.77 | $7.79 | 21840 |
| 2025-03-13 | 7.75 | $7.67 | 29000 |
| 2025-03-12 | 7.74 | $7.66 | 67519 |
| 2025-03-11 | 7.73 | $7.67 | 49413 |
| 2025-03-10 | 7.72 | $7.64 | 99108 |
| 2025-03-07 | 7.72 | $7.84 | 33739 |
| 2025-03-06 | 7.67 | $7.62 | 44434 |
| 2025-03-05 | 7.65 | $7.63 | 35400 |
| 2025-03-04 | 7.63 | $7.55 | 170642 |
| 2025-03-03 | 7.62 | $7.57 | 80000 |
| 2025-02-28 | 7.61 | $7.61 | 46942 |
| 2025-02-27 | 7.58 | $7.50 | 32044 |
| 2025-02-26 | 7.57 | $7.51 | 105000 |
| 2025-02-25 | 7.56 | $7.50 | 57600 |
| 2025-02-24 | 7.54 | $7.52 | 68000 |
| 2025-02-21 | 7.52 | $7.54 | 43515 |
| 2025-02-20 | 7.49 | $7.51 | 48202 |
| 2025-02-19 | 7.45 | $7.51 | 71200 |
| 2025-02-18 | 7.41 | $7.58 | 141740 |
| 2025-02-14 | 7.35 | $7.55 | 77000 |
| 2025-02-13 | 7.28 | $7.37 | 97300 |
| 2025-02-12 | 7.24 | $7.21 | 228600 |
| 2025-02-11 | 7.22 | $7.40 | 69500 |
| 2025-02-10 | 7.16 | $7.40 | 156900 |
| 2025-02-07 | 7.09 | $7.44 | 275901 |
| 2025-02-06 | 6.99 | $7.25 | 128036 |
| 2025-02-05 | 6.93 | $7.12 | 171916 |
| 2025-02-04 | 6.87 | $6.97 | 131609 |
| 2025-02-03 | 6.85 | $6.91 | 209900 |
| 2025-01-31 | 6.82 | $6.99 | 434400 |
| 2025-01-30 | 6.78 | $6.99 | 116800 |
| 2025-01-29 | 6.73 | $6.83 | 58200 |
| 2025-01-28 | 6.71 | $6.84 | 126600 |
| 2025-01-27 | 6.68 | $6.85 | 71800 |
| 2025-01-24 | 6.64 | $6.75 | 139300 |
| 2025-01-23 | 6.62 | $6.74 | 176100 |
| 2025-01-22 | 6.59 | $6.71 | 158332 |
| 2025-01-21 | 6.57 | $6.76 | 87849 |
| 2025-01-17 | 6.54 | $6.56 | 90300 |
| 2025-01-16 | 6.54 | $6.43 | 129938 |
| 2025-01-15 | 6.57 | $6.48 | 497800 |
| 2025-01-14 | 6.59 | $6.43 | 510300 |
| 2025-01-13 | 6.63 | $6.48 | 299600 |
| 2025-01-10 | 6.67 | $6.48 | 206400 |
| 2025-01-08 | 6.71 | $6.68 | 290841 |
| 2025-01-07 | 6.72 | $6.71 | 434724 |
| 2025-01-06 | 6.72 | $6.82 | 293604 |
| 2025-01-03 | 6.69 | $6.92 | 178522 |
| 2025-01-02 | 6.65 | $6.97 | 71613 |
| 2024-12-31 | 6.58 | $6.75 | 57700 |
| 2024-12-30 | 6.55 | $6.78 | 150300 |
| 2024-12-27 | 6.51 | $6.63 | 98128 |
| 2024-12-26 | 6.50 | $6.52 | 183448 |
| 2024-12-24 | 6.51 | $6.44 | 175300 |
| 2024-12-23 | 6.53 | $6.35 | 426242 |
| 2024-12-20 | 6.58 | $6.46 | 217907 |
| 2024-12-19 | 6.62 | $6.40 | 348534 |
| 2024-12-18 | 6.67 | $6.47 | 142300 |
| 2024-12-17 | 6.72 | $6.49 | 110339 |
| 2024-12-16 | 6.77 | $6.63 | 172800 |
| 2024-12-13 | 6.80 | $6.68 | 76100 |
| 2024-12-12 | 6.83 | $6.75 | 96815 |
| 2024-12-11 | 6.84 | $6.86 | 182100 |
| 2024-12-10 | 6.83 | $7.02 | 135000 |
| 2024-12-09 | 6.79 | $6.80 | 264900 |
| 2024-12-06 | 6.79 | $6.85 | 95000 |
| 2024-12-05 | 6.78 | $6.77 | 106400 |
| 2024-12-04 | 6.78 | $6.79 | 76145 |
| 2024-12-03 | 6.78 | $6.88 | 323400 |
| 2024-12-02 | 6.76 | $6.90 | 172600 |
| 2024-11-29 | 6.73 | $6.89 | 42600 |
| 2024-11-27 | 6.70 | $6.73 | 63600 |
| 2024-11-26 | 6.70 | $6.70 | 116310 |
| 2024-11-25 | 6.70 | $6.73 | 146016 |
| 2024-11-22 | 6.70 | $6.79 | 85100 |
| 2024-11-21 | 6.69 | $6.77 | 143300 |
| 2024-11-20 | 6.68 | $6.64 | 76800 |
| 2024-11-19 | 6.69 | $6.80 | 152015 |
| 2024-11-18 | 6.68 | $7.17 | 483512 |
| 2024-11-15 | 6.58 | $6.57 | 92800 |
| 2024-11-14 | 6.60 | $6.54 | 168500 |
| 2024-11-13 | 6.62 | $6.63 | 155300 |
| 2024-11-12 | 6.64 | $6.74 | 171400 |
| 2024-11-11 | 6.63 | $6.85 | 109635 |
| 2024-11-08 | 6.60 | $6.92 | 82300 |
| 2024-11-07 | 6.54 | $6.66 | 141200 |
| 2024-11-06 | 6.54 | $6.68 | 86200 |
| 2024-11-05 | 6.53 | $6.68 | 252200 |
| 2024-11-04 | 6.52 | $6.64 | 125402 |
| 2024-11-01 | 6.53 | $6.62 | 72200 |
| 2024-10-31 | 6.53 | $6.61 | 148104 |
| 2024-10-30 | 6.54 | $6.61 | 105800 |
| 2024-10-29 | 6.56 | $6.56 | 200900 |
| 2024-10-28 | 6.58 | $6.50 | 140600 |
| 2024-10-25 | 6.63 | $6.48 | 129400 |
| 2024-10-24 | 6.69 | $6.56 | 107300 |
| 2024-10-23 | 6.74 | $6.53 | 155234 |
| 2024-10-22 | 6.81 | $6.66 | 150700 |
| 2024-10-21 | 6.87 | $6.73 | 133300 |
| 2024-10-18 | 6.92 | $6.76 | 110200 |
| 2024-10-17 | 6.97 | $6.76 | 204500 |
| 2024-10-16 | 7.03 | $6.89 | 497600 |
| 2024-10-15 | 7.08 | $6.80 | 76900 |
| 2024-10-14 | 7.15 | $6.85 | 130400 |
| 2024-10-11 | 7.22 | $7.05 | 62100 |
| 2024-10-10 | 7.27 | $7.09 | 117034 |
| 2024-10-09 | 7.31 | $7.06 | 22500 |
| 2024-10-08 | 7.37 | $7.28 | 46700 |
| 2024-10-07 | 7.38 | $7.20 | 58900 |
| 2024-10-04 | 7.42 | $7.33 | 35600 |
| 2024-10-03 | 7.44 | $7.44 | 130924 |
| 2024-10-02 | 7.44 | $7.46 | 61600 |
| 2024-10-01 | 7.43 | $7.35 | 17248 |
| 2024-09-30 | 7.44 | $7.50 | 43712 |
| 2024-09-27 | 7.42 | $7.57 | 27011 |
| 2024-09-26 | 7.39 | $7.63 | 23000 |
| 2024-09-25 | 7.34 | $7.52 | 35929 |
| 2024-09-24 | 7.30 | $7.44 | 33400 |
| 2024-09-23 | 7.27 | $7.45 | 22131 |
| 2024-09-20 | 7.24 | $7.40 | 62400 |
| 2024-09-19 | 7.21 | $7.26 | 113138 |
| 2024-09-18 | 7.21 | $7.20 | 232723 |
| 2024-09-17 | 7.22 | $7.14 | 123942 |
| 2024-09-16 | 7.25 | $7.07 | 176400 |
| 2024-09-13 | 7.29 | $7.09 | 82822 |
| 2024-09-12 | 7.34 | $6.99 | 215401 |
| 2024-09-11 | 7.42 | $7.01 | 66600 |
| 2024-09-10 | 7.51 | $7.20 | 138403 |
| 2024-09-09 | 7.56 | $7.27 | 79800 |
| 2024-09-06 | 7.62 | $7.41 | 39900 |
| 2024-09-05 | 7.65 | $7.50 | 108818 |
| 2024-09-04 | 7.67 | $7.81 | 63700 |
| 2024-09-03 | 7.62 | $7.45 | 53446 |
| 2024-08-30 | 7.65 | $7.78 | 33500 |
| 2024-08-29 | 7.60 | $7.79 | 80748 |
| 2024-08-28 | 7.55 | $7.61 | 51000 |
| 2024-08-27 | 7.52 | $7.61 | 35100 |
| 2024-08-26 | 7.49 | $7.49 | 33100 |
| 2024-08-23 | 7.48 | $7.49 | 40900 |
| 2024-08-22 | 7.47 | $7.47 | 39648 |
| 2024-08-21 | 7.46 | $7.57 | 28905 |
| 2024-08-20 | 7.43 | $7.55 | 29907 |
| 2024-08-19 | 7.39 | $7.48 | 190141 |
| 2024-08-16 | 7.37 | $7.40 | 48900 |
| 2024-08-15 | 7.35 | $7.43 | 116503 |
| 2024-08-14 | 7.33 | $7.35 | 74114 |
| 2024-08-13 | 7.32 | $7.61 | 127900 |
| 2024-08-12 | 7.25 | $7.45 | 143127 |
| 2024-08-09 | 7.21 | $7.34 | 282700 |
| 2024-08-08 | 7.18 | $7.29 | 181225 |
| 2024-08-07 | 7.16 | $7.26 | 142448 |
| 2024-08-06 | 7.14 | $7.17 | 397609 |
| 2024-08-05 | 7.14 | $7.01 | 78600 |
| 2024-08-02 | 7.17 | $7.15 | 37400 |
| 2024-08-01 | 7.17 | $7.15 | 20800 |
| 2024-07-31 | 7.18 | $7.34 | 22208 |
| 2024-07-30 | 7.15 | $7.13 | 38002 |
| 2024-07-29 | 7.16 | $7.03 | 63900 |
| 2024-07-26 | 7.19 | $7.00 | 31420 |
| 2024-07-25 | 7.23 | $7.17 | 65504 |
| 2024-07-24 | 7.24 | $7.15 | 28600 |
| 2024-07-23 | 7.26 | $7.23 | 69722 |
| 2024-07-22 | 7.26 | $7.18 | 34837 |
| 2024-07-19 | 7.28 | $7.10 | 20295 |
| 2024-07-18 | 7.32 | $7.35 | 35271 |
| 2024-07-17 | 7.30 | $7.38 | 17713 |
| 2024-07-16 | 7.28 | $7.28 | 26593 |
| 2024-07-15 | 7.28 | $7.45 | 16507 |
| 2024-07-12 | 7.24 | $7.41 | 15791 |
| 2024-07-11 | 7.20 | $7.33 | 94067 |
| 2024-07-10 | 7.18 | $7.28 | 26610 |
| 2024-07-09 | 7.16 | $7.21 | 38049 |
| 2024-07-08 | 7.15 | $7.16 | 32898 |
| 2024-07-05 | 7.15 | $7.22 | 27433 |
| 2024-07-03 | 7.14 | $7.17 | 15859 |
| 2024-07-02 | 7.13 | $7.14 | 54956 |
| 2024-07-01 | 7.14 | $7.17 | 36757 |
| 2024-06-28 | 7.13 | $7.14 | 122421 |
| 2024-06-27 | 7.14 | $7.21 | 122795 |
| 2024-06-26 | 7.13 | $7.25 | 47603 |
| 2024-06-25 | 7.11 | $7.14 | 60646 |
| 2024-06-24 | 7.11 | $7.14 | 87733 |
| 2024-06-21 | 7.11 | $7.02 | 93193 |
| 2024-06-20 | 7.14 | $7.15 | 55822 |
| 2024-06-18 | 7.14 | $7.07 | 141922 |
| 2024-06-17 | 7.16 | $7.15 | 97206 |
| 2024-06-14 | 7.17 | $7.10 | 41287 |
| 2024-06-13 | 7.19 | $7.11 | 54768 |
| 2024-06-12 | 7.22 | $7.32 | 34875 |
| 2024-06-11 | 7.20 | $7.30 | 29790 |
| 2024-06-10 | 7.18 | $7.31 | 38987 |
| 2024-06-07 | 7.16 | $7.23 | 21293 |
| 2024-06-06 | 7.16 | $7.22 | 18340 |
| 2024-06-05 | 7.15 | $7.30 | 45323 |
| 2024-06-04 | 7.13 | $7.49 | 47866 |
| 2024-06-03 | 7.07 | $7.35 | 54567 |
| 2024-05-31 | 7.03 | $7.18 | 29335 |
| 2024-05-30 | 7.01 | $7.11 | 97095 |
| 2024-05-29 | 7.01 | $7.12 | 47820 |
| 2024-05-28 | 7.01 | $7.19 | 48381 |
| 2024-05-24 | 6.99 | $7.05 | 17828 |
| 2024-05-23 | 7.01 | $6.98 | 54540 |
| 2024-05-22 | 7.04 | $6.99 | 51924 |
| 2024-05-21 | 7.07 | $7.17 | 21972 |
| 2024-05-20 | 7.08 | $7.20 | 40480 |
| 2024-05-17 | 7.08 | $7.06 | 28549 |
| 2024-05-16 | 7.11 | $6.96 | 35100 |
| 2024-05-15 | 7.16 | $7.22 | 28300 |
| 2024-05-14 | 7.18 | $7.28 | 29008 |
| 2024-05-13 | 7.18 | $7.10 | 46526 |
| 2024-05-10 | 7.22 | $7.12 | 26100 |
| 2024-05-09 | 7.27 | $6.91 | 105611 |
| 2024-05-08 | 7.37 | $7.33 | 55700 |
| 2024-05-07 | 7.40 | $7.49 | 100700 |
| 2024-05-06 | 7.40 | $7.61 | 31728 |
| 2024-05-03 | 7.38 | $7.60 | 16642 |
| 2024-05-02 | 7.35 | $7.50 | 29900 |
| 2024-05-01 | 7.35 | $7.29 | 30628 |
| 2024-04-30 | 7.39 | $7.44 | 65300 |
| 2024-04-29 | 7.40 | $7.40 | 33100 |
| 2024-04-26 | 7.43 | $7.36 | 79300 |
| 2024-04-25 | 7.47 | $7.30 | 68036 |
| 2024-04-24 | 7.54 | $7.49 | 28440 |
| 2024-04-23 | 7.57 | $7.60 | 40700 |
| 2024-04-22 | 7.59 | $7.55 | 56800 |
| 2024-04-19 | 7.63 | $7.50 | 24524 |
| 2024-04-18 | 7.68 | $7.44 | 60600 |
| 2024-04-17 | 7.75 | $7.43 | 52900 |
| 2024-04-16 | 7.83 | $7.59 | 59212 |
| 2024-04-15 | 7.90 | $7.74 | 71100 |
| 2024-04-12 | 7.95 | $7.75 | 37645 |
| 2024-04-11 | 8.01 | $7.94 | 48625 |
| 2024-04-10 | 8.03 | $7.87 | 21924 |
| 2024-04-09 | 8.07 | $7.95 | 42722 |
| 2024-04-08 | 8.10 | $7.97 | 73700 |
| 2024-04-05 | 8.14 | $8.00 | 29600 |
| 2024-04-04 | 8.17 | $7.89 | 34207 |
| 2024-04-03 | 8.24 | $8.01 | 201316 |
| 2024-04-02 | 8.28 | $8.12 | 32739 |
| 2024-04-01 | 8.31 | $8.04 | 24219 |
| 2024-03-28 | 8.37 | $8.14 | 16100 |
| 2024-03-27 | 8.41 | $8.32 | 8900 |
| 2024-03-26 | 8.42 | $8.53 | 14335 |
| 2024-03-25 | 8.38 | $8.50 | 13500 |
| 2024-03-22 | 8.35 | $8.35 | 10826 |
| 2024-03-21 | 8.34 | $8.29 | 29216 |
| 2024-03-20 | 8.34 | $8.35 | 16234 |
| 2024-03-19 | 8.33 | $8.29 | 29300 |
| 2024-03-18 | 8.33 | $8.17 | 25600 |
| 2024-03-15 | 8.35 | $8.06 | 56500 |
| 2024-03-14 | 8.40 | $8.08 | 60900 |
| 2024-03-13 | 8.45 | $8.46 | 47448 |
| 2024-03-12 | 8.43 | $8.29 | 60215 |
| 2024-03-11 | 8.45 | $8.25 | 20519 |
| 2024-03-08 | 8.47 | $8.56 | 35218 |
| 2024-03-07 | 8.43 | $8.44 | 65000 |
| 2024-03-06 | 8.41 | $8.60 | 20704 |
| 2024-03-05 | 8.34 | $8.50 | 42600 |
| 2024-03-04 | 8.29 | $8.43 | 49321 |
| 2024-03-01 | 8.25 | $8.46 | 24200 |
| 2024-02-29 | 8.19 | $8.27 | 55700 |
| 2024-02-28 | 8.16 | $8.46 | 22400 |
| 2024-02-27 | 8.09 | $8.31 | 34238 |
| 2024-02-26 | 8.03 | $7.98 | 83500 |
| 2024-02-23 | 8.03 | $8.03 | 17402 |
| 2024-02-22 | 8.03 | $8.06 | 21634 |
| 2024-02-21 | 8.02 | $7.98 | 36200 |
| 2024-02-20 | 8.02 | $8.14 | 35515 |
| 2024-02-16 | 7.99 | $7.81 | 32609 |
| 2024-02-15 | 8.02 | $7.81 | 36600 |
| 2024-02-14 | 8.05 | $7.67 | 34700 |
| 2024-02-13 | 8.13 | $7.94 | 29800 |
| 2024-02-12 | 8.15 | $8.10 | 20947 |
| 2024-02-09 | 8.15 | $8.07 | 33800 |
| 2024-02-08 | 8.15 | $8.09 | 31300 |
| 2024-02-07 | 8.14 | $8.29 | 93538 |
| 2024-02-06 | 8.09 | $7.95 | 74500 |
| 2024-02-05 | 8.11 | $8.03 | 37100 |
| 2024-02-02 | 8.11 | $8.33 | 29800 |
| 2024-02-01 | 8.04 | $8.18 | 22600 |
| 2024-01-31 | 8.00 | $8.00 | 31800 |
| 2024-01-30 | 7.98 | $8.09 | 30100 |
| 2024-01-29 | 7.94 | $8.20 | 45427 |
| 2024-01-26 | 7.88 | $7.89 | 9800 |
| 2024-01-25 | 7.86 | $7.86 | 79100 |
| 2024-01-24 | 7.85 | $7.99 | 35800 |
| 2024-01-23 | 7.81 | $7.84 | 31800 |
| 2024-01-22 | 7.80 | $7.84 | 23500 |
| 2024-01-19 | 7.78 | $7.84 | 9700 |
| 2024-01-18 | 7.76 | $7.84 | 48439 |
| 2024-01-17 | 7.74 | $7.77 | 28000 |
| 2024-01-16 | 7.73 | $7.81 | 31404 |
| 2024-01-12 | 7.70 | $7.72 | 10431 |
| 2024-01-11 | 7.69 | $7.68 | 10200 |
| 2024-01-10 | 7.69 | $7.70 | 27900 |
| 2024-01-09 | 7.68 | $7.72 | 18008 |
| 2024-01-08 | 7.67 | $7.89 | 17300 |
| 2024-01-05 | 7.62 | $7.79 | 9000 |
| 2024-01-04 | 7.58 | $7.63 | 23500 |
| 2024-01-03 | 7.57 | $7.50 | 12100 |
| 2024-01-02 | 7.59 | $7.77 | 25200 |
| 2023-12-29 | 7.55 | $7.63 | 32800 |
| 2023-12-28 | 7.53 | $7.67 | 27100 |
| 2023-12-27 | 7.51 | $7.48 | 14000 |
| 2023-12-26 | 7.51 | $7.39 | 17400 |
| 2023-12-22 | 7.54 | $7.58 | 19500 |
| 2023-12-21 | 7.54 | $7.48 | 35028 |
| 2023-12-20 | 7.55 | $7.40 | 138900 |
| 2023-12-19 | 7.59 | $7.35 | 84716 |
| 2023-12-18 | 7.64 | $7.27 | 232100 |
| 2023-12-15 | 7.71 | $7.60 | 9800 |
| 2023-12-14 | 7.73 | $7.44 | 5113 |
| 2023-12-13 | 7.78 | $7.66 | 3800 |
| 2023-12-12 | 7.80 | $7.59 | 7700 |
| 2023-12-11 | 7.83 | $7.62 | 3800 |
| 2023-12-08 | 7.86 | $7.73 | 6632 |
| 2023-12-07 | 7.87 | $7.84 | 14300 |
| 2023-12-06 | 7.85 | $7.89 | 29400 |
| 2023-12-05 | 7.83 | $7.86 | 8400 |
| 2023-12-04 | 7.80 | $7.83 | 16800 |
| 2023-12-01 | 7.78 | $7.88 | 6219 |
| 2023-11-30 | 7.74 | $7.85 | 5300 |
| 2023-11-29 | 7.70 | $7.85 | 8700 |
| 2023-11-28 | 7.65 | $7.87 | 9200 |
| 2023-11-27 | 7.59 | $7.78 | 4234 |
| 2023-11-24 | 7.54 | $7.85 | 2210 |
| 2023-11-22 | 7.47 | $7.81 | 5536 |
| 2023-11-21 | 7.39 | $7.57 | 8246 |
| 2023-11-20 | 7.35 | $7.60 | 9100 |
| 2023-11-17 | 7.30 | $7.80 | 7600 |
| 2023-11-16 | 7.20 | $7.48 | 7821 |
| 2023-11-15 | 7.14 | $7.24 | 12500 |
| 2023-11-14 | 7.14 | $7.36 | 22600 |
| 2023-11-13 | 7.10 | $7.28 | 10100 |
| 2023-11-10 | 7.08 | $7.15 | 11831 |
| 2023-11-09 | 7.08 | $7.00 | 18700 |
| 2023-11-08 | 7.11 | $7.09 | 15746 |
| 2023-11-07 | 7.14 | $7.25 | 21945 |
| 2023-11-06 | 7.13 | $7.18 | 13508 |
| 2023-11-03 | 7.14 | $7.39 | 6107 |
| 2023-11-02 | 7.10 | $7.18 | 18506 |
| 2023-11-01 | 7.10 | $7.43 | 32600 |
| 2023-10-31 | 7.06 | $7.22 | 16642 |
| 2023-10-30 | 7.05 | $7.21 | 12900 |
| 2023-10-27 | 7.04 | $6.99 | 8346 |
| 2023-10-26 | 7.08 | $7.02 | 10000 |
| 2023-10-25 | 7.13 | $7.08 | 25100 |
| 2023-10-24 | 7.16 | $7.19 | 15300 |
| 2023-10-23 | 7.19 | $6.99 | 11519 |
| 2023-10-20 | 7.26 | $7.43 | 9300 |
| 2023-10-19 | 7.25 | $7.15 | 16800 |
| 2023-10-18 | 7.29 | $7.28 | 7400 |
| 2023-10-17 | 7.32 | $7.25 | 18500 |
| 2023-10-16 | 7.36 | $7.23 | 10000 |
| 2023-10-13 | 7.42 | $7.18 | 15600 |
| 2023-10-12 | 7.49 | $7.22 | 27408 |
| 2023-10-11 | 7.57 | $7.37 | 21700 |
| 2023-10-10 | 7.63 | $7.45 | 24326 |
| 2023-10-09 | 7.68 | $7.55 | 3300 |
| 2023-10-06 | 7.73 | $7.49 | 10400 |
| 2023-10-05 | 7.79 | $7.34 | 20700 |
| 2023-10-04 | 7.89 | $7.16 | 38426 |
| 2023-10-03 | 8.05 | $7.51 | 6400 |
| 2023-10-02 | 8.16 | $7.68 | 10000 |
| 2023-09-29 | 8.25 | $7.74 | 11929 |
| 2023-09-28 | 8.35 | $8.10 | 28444 |
| 2023-09-27 | 8.38 | $8.20 | 4400 |
| 2023-09-26 | 8.40 | $8.35 | 7500 |
| 2023-09-25 | 8.38 | $8.34 | 7800 |
| 2023-09-22 | 8.36 | $8.38 | 10144 |
| 2023-09-21 | 8.34 | $8.35 | 25600 |
| 2023-09-20 | 8.31 | $8.40 | 22800 |
| 2023-09-19 | 8.26 | $8.45 | 9828 |
| 2023-09-18 | 8.20 | $8.13 | 5500 |
| 2023-09-15 | 8.19 | $7.93 | 8200 |
| 2023-09-14 | 8.22 | $8.36 | 14900 |
| 2023-09-13 | 8.17 | $8.10 | 5724 |
| 2023-09-12 | 8.16 | $8.26 | 7800 |
| 2023-09-11 | 8.11 | $8.36 | 8200 |
| 2023-09-08 | 8.04 | $8.00 | 6700 |
| 2023-09-07 | 8.02 | $8.04 | 8800 |
| 2023-09-06 | 8.00 | $8.17 | 15141 |
| 2023-09-05 | 7.94 | $8.25 | 4200 |
| 2023-09-01 | 7.86 | $8.02 | 9741 |
| 2023-08-31 | 7.80 | $7.89 | 17130 |
| 2023-08-30 | 7.77 | $7.79 | 4100 |
| 2023-08-29 | 7.75 | $7.88 | 18500 |
| 2023-08-28 | 7.72 | $7.90 | 64500 |
| 2023-08-25 | 7.66 | $7.60 | 3202 |
| 2023-08-24 | 7.67 | $7.58 | 5500 |
| 2023-08-23 | 7.68 | $7.68 | 10900 |
| 2023-08-22 | 7.66 | $7.51 | 10436 |
| 2023-08-21 | 7.69 | $7.50 | 10600 |
| 2023-08-18 | 7.71 | $7.42 | 17000 |
| 2023-08-17 | 7.76 | $7.42 | 13900 |
| 2023-08-16 | 7.81 | $7.58 | 10500 |
| 2023-08-15 | 7.84 | $7.70 | 6645 |
| 2023-08-14 | 7.84 | $7.67 | 9638 |
| 2023-08-11 | 7.85 | $7.93 | 8100 |
| 2023-08-10 | 7.80 | $7.79 | 11306 |
| 2023-08-09 | 7.78 | $7.82 | 6000 |
| 2023-08-08 | 7.74 | $7.78 | 3500 |
| 2023-08-07 | 7.71 | $7.94 | 3900 |
| 2023-08-04 | 7.64 | $7.83 | 11300 |
| 2023-08-03 | 7.57 | $7.46 | 10600 |
| 2023-08-02 | 7.57 | $7.52 | 5037 |
| 2023-08-01 | 7.56 | $7.60 | 10943 |
| 2023-07-31 | 7.53 | $7.62 | 9845 |
| 2023-07-28 | 7.49 | $7.60 | 13329 |
| 2023-07-27 | 7.44 | $7.66 | 10217 |
| 2023-07-26 | 7.37 | $7.58 | 24636 |
| 2023-07-25 | 7.31 | $7.54 | 18300 |
| 2023-07-24 | 7.25 | $7.41 | 7449 |
| 2023-07-21 | 7.20 | $7.19 | 3417 |
| 2023-07-20 | 7.19 | $7.43 | 17500 |
| 2023-07-19 | 7.12 | $7.15 | 5212 |
| 2023-07-18 | 7.11 | $7.23 | 7400 |
| 2023-07-17 | 7.07 | $7.29 | 9112 |
| 2023-07-14 | 7.02 | $7.21 | 8100 |
| 2023-07-13 | 6.98 | $7.19 | 13000 |
| 2023-07-12 | 6.93 | $7.08 | 4000 |
| 2023-07-11 | 6.90 | $6.96 | 27225 |
| 2023-07-10 | 6.88 | $6.93 | 9925 |
| 2023-07-07 | 6.88 | $7.00 | 8300 |
| 2023-07-06 | 6.85 | $6.85 | 19300 |
| 2023-07-05 | 6.86 | $7.02 | 19500 |
| 2023-07-03 | 6.83 | $6.87 | 5700 |
| 2023-06-30 | 6.82 | $7.06 | 13700 |
| 2023-06-29 | 6.78 | $6.72 | 10618 |
| 2023-06-28 | 6.80 | $6.76 | 9200 |
| 2023-06-27 | 6.81 | $6.77 | 63200 |
| 2023-06-26 | 6.83 | $6.72 | 44200 |
| 2023-06-23 | 6.86 | $6.81 | 12000 |
| 2023-06-22 | 6.88 | $6.87 | 23100 |
| 2023-06-21 | 6.88 | $6.93 | 28400 |
| 2023-06-20 | 6.88 | $6.74 | 62900 |
| 2023-06-16 | 6.91 | $6.93 | 42115 |
| 2023-06-15 | 6.92 | $7.15 | 15931 |
| 2023-06-14 | 6.87 | $7.16 | 11500 |
| 2023-06-13 | 6.82 | $6.93 | 13020 |
| 2023-06-12 | 6.80 | $7.02 | 21700 |
| 2023-06-09 | 6.77 | $6.85 | 11500 |
| 2023-06-08 | 6.76 | $6.72 | 6300 |
| 2023-06-07 | 6.79 | $6.88 | 21527 |
| 2023-06-06 | 6.78 | $7.03 | 134001 |
| 2023-06-05 | 6.75 | $7.09 | 10311 |
| 2023-06-02 | 6.69 | $6.81 | 11900 |
| 2023-06-01 | 6.69 | $6.63 | 32208 |
| 2023-05-31 | 6.72 | $6.53 | 20400 |
| 2023-05-30 | 6.79 | $6.77 | 25800 |
| 2023-05-26 | 6.81 | $6.72 | 23019 |
| 2023-05-25 | 6.85 | $6.85 | 224733 |
| 2023-05-24 | 6.87 | $6.83 | 12728 |
| 2023-05-23 | 6.90 | $6.79 | 9100 |
| 2023-05-22 | 6.94 | $6.91 | 21100 |
| 2023-05-19 | 6.96 | $6.83 | 16600 |
| 2023-05-18 | 7.01 | $6.98 | 18800 |
| 2023-05-17 | 7.03 | $6.98 | 2800 |
| 2023-05-16 | 7.06 | $7.02 | 4200 |
| 2023-05-15 | 7.08 | $7.05 | 19203 |
| 2023-05-12 | 7.10 | $7.01 | 18000 |
| 2023-05-11 | 7.13 | $7.15 | 8600 |
| 2023-05-10 | 7.14 | $7.04 | 27613 |
| 2023-05-09 | 7.18 | $7.62 | 10108 |
| 2023-05-08 | 7.10 | $7.39 | 66400 |
| 2023-05-05 | 7.05 | $7.13 | 20532 |
| 2023-05-04 | 7.05 | $6.90 | 7400 |
| 2023-05-03 | 7.11 | $7.01 | 20000 |
| 2023-05-02 | 7.15 | $6.98 | 22427 |
| 2023-05-01 | 7.20 | $7.02 | 8339 |
| 2023-04-28 | 7.26 | $7.06 | 34700 |
| 2023-04-27 | 7.31 | $7.22 | 20300 |
| 2023-04-26 | 7.34 | $7.00 | 48900 |
| 2023-04-25 | 7.43 | $7.11 | 17929 |
| 2023-04-24 | 7.50 | $7.46 | 15300 |
| 2023-04-21 | 7.51 | $7.45 | 47510 |
| 2023-04-20 | 7.53 | $7.50 | 4636 |
| 2023-04-19 | 7.54 | $7.48 | 3247 |
| 2023-04-18 | 7.55 | $7.47 | 9834 |
| 2023-04-17 | 7.57 | $7.42 | 12508 |
| 2023-04-14 | 7.61 | $7.49 | 7800 |
| 2023-04-13 | 7.63 | $7.62 | 7100 |
| 2023-04-12 | 7.63 | $7.54 | 51100 |
| 2023-04-11 | 7.65 | $7.51 | 24100 |
| 2023-04-10 | 7.67 | $7.50 | 16500 |
| 2023-04-06 | 7.71 | $7.42 | 98100 |
| 2023-04-05 | 7.76 | $7.60 | 82438 |
| 2023-04-04 | 7.78 | $7.68 | 47500 |
| 2023-04-03 | 7.79 | $7.92 | 3934 |
| 2023-03-31 | 7.75 | $7.87 | 4800 |
| 2023-03-30 | 7.72 | $7.58 | 6800 |
| 2023-03-29 | 7.74 | $7.56 | 15400 |
| 2023-03-28 | 7.76 | $7.70 | 15648 |
| 2023-03-27 | 7.76 | $7.62 | 8006 |
| 2023-03-24 | 7.78 | $7.65 | 12522 |
| 2023-03-23 | 7.79 | $7.69 | 7500 |
| 2023-03-22 | 7.79 | $7.64 | 7000 |
| 2023-03-21 | 7.80 | $7.51 | 7000 |
| 2023-03-20 | 7.84 | $7.49 | 10248 |
| 2023-03-17 | 7.89 | $7.54 | 33000 |
| 2023-03-16 | 7.94 | $7.59 | 66700 |
| 2023-03-15 | 7.98 | $7.69 | 72100 |
| 2023-03-14 | 8.01 | $7.65 | 12200 |
| 2023-03-13 | 8.05 | $7.93 | 54400 |
| 2023-03-10 | 8.03 | $8.11 | 8600 |
| 2023-03-09 | 7.97 | $7.97 | 8600 |
| 2023-03-08 | 7.93 | $7.94 | 6600 |
| 2023-03-07 | 7.89 | $7.99 | 8335 |
| 2023-03-06 | 7.82 | $7.76 | 31300 |
| 2023-03-03 | 7.79 | $7.84 | 74219 |
| 2023-03-02 | 7.74 | $7.70 | 11700 |
| 2023-03-01 | 7.71 | $7.61 | 16500 |
| 2023-02-28 | 7.69 | $7.44 | 44300 |
| 2023-02-27 | 7.70 | $7.66 | 13027 |
| 2023-02-24 | 7.66 | $7.61 | 23313 |
| 2023-02-23 | 7.62 | $7.75 | 40200 |
| 2023-02-22 | 7.55 | $7.65 | 26800 |
| 2023-02-21 | 7.48 | $7.75 | 8500 |
| 2023-02-17 | 7.38 | $7.55 | 13200 |
| 2023-02-16 | 7.30 | $7.48 | 12830 |
| 2023-02-15 | 7.22 | $7.48 | 5230 |
| 2023-02-14 | 7.13 | $7.23 | 31400 |
| 2023-02-13 | 7.08 | $7.06 | 19200 |
| 2023-02-10 | 7.05 | $7.05 | 16900 |
| 2023-02-09 | 7.01 | $6.95 | 45600 |
| 2023-02-08 | 6.99 | $6.61 | 5800 |
| 2023-02-07 | 7.04 | $6.80 | 3900 |
| 2023-02-06 | 7.05 | $6.80 | 21304 |
| 2023-02-03 | 7.06 | $6.87 | 4600 |
| 2023-02-02 | 7.06 | $6.95 | 5319 |
| 2023-02-01 | 7.04 | $6.97 | 6022 |
| 2023-01-31 | 7.00 | $6.91 | 3040 |
| 2023-01-30 | 6.97 | $6.92 | 6600 |
| 2023-01-27 | 6.94 | $7.09 | 33546 |
| 2023-01-26 | 6.85 | $7.02 | 6800 |
| 2023-01-25 | 6.77 | $6.94 | 234133 |
| 2023-01-24 | 6.69 | $6.69 | 17400 |
| 2023-01-23 | 6.65 | $6.94 | 17919 |
| 2023-01-20 | 6.54 | $6.81 | 10133 |
| 2023-01-19 | 6.44 | $6.62 | 7412 |
| 2023-01-18 | 6.37 | $6.61 | 21100 |
| 2023-01-17 | 6.28 | $6.62 | 12000 |
| 2023-01-13 | 6.17 | $6.57 | 8400 |
| 2023-01-12 | 6.06 | $6.32 | 14112 |
| 2023-01-11 | 5.98 | $6.17 | 5100 |
| 2023-01-10 | 5.92 | $6.01 | 8400 |
| 2023-01-09 | 5.88 | $5.84 | 5400 |
| 2023-01-06 | 5.87 | $5.93 | 41100 |
| 2023-01-05 | 5.84 | $5.65 | 71219 |
| 2023-01-04 | 5.86 | $5.66 | 19000 |
| 2023-01-03 | 5.88 | $5.89 | 33500 |
| 2022-12-30 | 5.85 | $5.94 | 112400 |
| 2022-12-29 | 5.81 | $6.05 | 22600 |
| 2022-12-28 | 5.73 | $6.02 | 40236 |
| 2022-12-27 | 5.65 | $5.71 | 27393 |
| 2022-12-23 | 5.63 | $5.62 | 44130 |
| 2022-12-22 | 5.61 | $5.56 | 24114 |
| 2022-12-21 | 5.61 | $5.58 | 24300 |
| 2022-12-20 | 5.60 | $5.58 | 44124 |
| 2022-12-19 | 5.58 | $5.48 | 59226 |
| 2022-12-16 | 5.59 | $5.53 | 33600 |
| 2022-12-15 | 5.58 | $5.48 | 18675 |
| 2022-12-14 | 5.58 | $5.65 | 34566 |
| 2022-12-13 | 5.55 | $5.57 | 38778 |
| 2022-12-12 | 5.53 | $5.46 | 16821 |
| 2022-12-09 | 5.52 | $5.54 | 10245 |
| 2022-12-08 | 5.50 | $5.57 | 18000 |
| 2022-12-07 | 5.47 | $5.51 | 17505 |
| 2022-12-06 | 5.44 | $5.48 | 23400 |
| 2022-12-05 | 5.41 | $5.48 | 18900 |
| 2022-12-02 | 5.38 | $5.39 | 23400 |
| 2022-12-01 | 5.36 | $5.40 | 16863 |
| 2022-11-30 | 5.34 | $5.32 | 118920 |
| 2022-11-29 | 5.33 | $5.25 | 24900 |
| 2022-11-28 | 5.33 | $5.24 | 19836 |
| 2022-11-25 | 5.33 | $5.41 | 4500 |
| 2022-11-23 | 5.29 | $5.46 | 16800 |
| 2022-11-22 | 5.24 | $5.38 | 34917 |
| 2022-11-21 | 5.19 | $5.25 | 39942 |
| 2022-11-18 | 5.17 | $5.22 | 52875 |
| 2022-11-17 | 5.14 | $5.21 | 15663 |
| 2022-11-16 | 5.12 | $5.30 | 22641 |
| 2022-11-15 | 5.06 | $5.32 | 48000 |
| 2022-11-14 | 5.00 | $5.15 | 24390 |
| 2022-11-11 | 4.96 | $5.22 | 39900 |
| 2022-11-10 | 4.90 | $5.20 | 49500 |
| 2022-11-09 | 4.84 | $5.00 | 50100 |
| 2022-11-08 | 4.81 | $5.03 | 59100 |
| 2022-11-07 | 4.76 | $4.95 | 84981 |
| 2022-11-04 | 4.73 | $4.87 | 94500 |
| 2022-11-03 | 4.70 | $4.76 | 104100 |
| 2022-11-02 | 4.70 | $4.87 | 157227 |
| 2022-11-01 | 4.67 | $4.90 | 428100 |
| 2022-10-31 | 4.64 | $4.57 | 297081 |
| 2022-10-28 | 4.66 | $4.63 | 92805 |
| 2022-10-27 | 4.68 | $4.66 | 184902 |
| 2022-10-26 | 4.70 | $4.72 | 56100 |
| 2022-10-25 | 4.71 | $4.79 | 189000 |
| 2022-10-24 | 4.71 | $4.70 | 167115 |
| 2022-10-21 | 4.72 | $4.80 | 59790 |
| 2022-10-20 | 4.72 | $4.73 | 155748 |
| 2022-10-19 | 4.73 | $4.70 | 43002 |
| 2022-10-18 | 4.75 | $4.76 | 103200 |
| 2022-10-17 | 4.77 | $4.84 | 81699 |
| 2022-10-14 | 4.77 | $4.77 | 152808 |
| 2022-10-13 | 4.78 | $4.83 | 115323 |
| 2022-10-12 | 4.78 | $4.80 | 53157 |
| 2022-10-11 | 4.80 | $4.78 | 95199 |
| 2022-10-10 | 4.82 | $4.73 | 101466 |
| 2022-10-07 | 4.85 | $4.74 | 54312 |
| 2022-10-06 | 4.89 | $4.85 | 66900 |
| 2022-10-05 | 4.91 | $4.90 | 66600 |
| 2022-10-04 | 4.92 | $4.93 | 292200 |
| 2022-10-03 | 4.93 | $4.73 | 128700 |
| 2022-09-30 | 4.99 | $4.68 | 609687 |
| 2022-09-29 | 5.07 | $4.72 | 261300 |
| 2022-09-28 | 5.15 | $5.03 | 64500 |
| 2022-09-27 | 5.17 | $5.03 | 183681 |
| 2022-09-26 | 5.21 | $5.09 | 81900 |
| 2022-09-23 | 5.23 | $5.15 | 111384 |
| 2022-09-22 | 5.25 | $5.29 | 44430 |
| 2022-09-21 | 5.24 | $5.18 | 39600 |
| 2022-09-20 | 5.25 | $5.21 | 80835 |
| 2022-09-19 | 5.26 | $5.07 | 27600 |
| 2022-09-16 | 5.29 | $5.13 | 46011 |
| 2022-09-15 | 5.32 | $5.23 | 41436 |
| 2022-09-14 | 5.34 | $5.33 | 49020 |
| 2022-09-13 | 5.33 | $5.20 | 146700 |
| 2022-09-12 | 5.35 | $5.39 | 24900 |
| 2022-09-09 | 5.33 | $5.37 | 153006 |
| 2022-09-08 | 5.32 | $5.27 | 335112 |
| 2022-09-07 | 5.32 | $5.24 | 162600 |
| 2022-09-06 | 5.33 | $5.25 | 96900 |
| 2022-09-02 | 5.33 | $5.24 | 105000 |
| 2022-09-01 | 5.34 | $5.38 | 92769 |
| 2022-08-31 | 5.32 | $5.32 | 144900 |
| 2022-08-30 | 5.31 | $5.32 | 36600 |
| 2022-08-29 | 5.30 | $5.29 | 26757 |
| 2022-08-26 | 5.29 | $5.23 | 30600 |
| 2022-08-25 | 5.30 | $5.27 | 12027 |
| 2022-08-24 | 5.29 | $5.26 | 94593 |
| 2022-08-23 | 5.29 | $5.26 | 111000 |
| 2022-08-22 | 5.28 | $5.18 | 42300 |
| 2022-08-19 | 5.29 | $5.22 | 72663 |
| 2022-08-18 | 5.29 | $5.26 | 112800 |
| 2022-08-17 | 5.28 | $5.38 | 17700 |
| 2022-08-16 | 5.25 | $5.29 | 26424 |
| 2022-08-15 | 5.22 | $5.29 | 69000 |
| 2022-08-12 | 5.20 | $5.35 | 19200 |
| 2022-08-11 | 5.15 | $5.31 | 20763 |
| 2022-08-10 | 5.11 | $5.36 | 13932 |
| 2022-08-09 | 5.04 | $5.20 | 23826 |
| 2022-08-08 | 5.01 | $5.21 | 40626 |
| 2022-08-05 | 4.96 | $5.12 | 21705 |
| 2022-08-04 | 4.92 | $5.05 | 15396 |
| 2022-08-03 | 4.89 | $4.87 | 42900 |
| 2022-08-02 | 4.90 | $5.10 | 25800 |
| 2022-08-01 | 4.86 | $5.09 | 65100 |
| 2022-07-29 | 4.81 | $4.95 | 143709 |
| 2022-07-28 | 4.79 | $5.02 | 94800 |
| 2022-07-27 | 4.75 | $4.92 | 54000 |
| 2022-07-26 | 4.73 | $4.78 | 149400 |
| 2022-07-25 | 4.73 | $4.76 | 135093 |
| 2022-07-22 | 4.73 | $4.88 | 86700 |
| 2022-07-21 | 4.71 | $4.88 | 178230 |
| 2022-07-20 | 4.69 | $4.86 | 204663 |
| 2022-07-19 | 4.67 | $4.86 | 122400 |
| 2022-07-18 | 4.65 | $4.75 | 172500 |
| 2022-07-15 | 4.65 | $4.73 | 205227 |
| 2022-07-14 | 4.65 | $4.74 | 117300 |
| 2022-07-13 | 4.65 | $4.75 | 130815 |
| 2022-07-12 | 4.66 | $4.77 | 187620 |
| 2022-07-11 | 4.66 | $4.76 | 264900 |
| 2022-07-08 | 4.66 | $4.80 | 114600 |
| 2022-07-07 | 4.66 | $4.71 | 220500 |
| 2022-07-06 | 4.67 | $4.70 | 448500 |
| 2022-07-05 | 4.70 | $4.65 | 124581 |
| 2022-07-01 | 4.73 | $4.78 | 86400 |
| 2022-06-30 | 4.75 | $4.75 | 39300 |
| 2022-06-29 | 4.78 | $4.74 | 130200 |
| 2022-06-28 | 4.82 | $4.72 | 492000 |
| 2022-06-27 | 4.87 | $4.76 | 223200 |
| 2022-06-24 | 4.92 | $4.74 | 121344 |
| 2022-06-23 | 4.99 | $4.70 | 296838 |
| 2022-06-22 | 5.07 | $4.77 | 151200 |
| 2022-06-21 | 5.15 | $4.74 | 116454 |
| 2022-06-17 | 5.26 | $4.95 | 118800 |
| 2022-06-16 | 5.34 | $5.04 | 85935 |
| 2022-06-15 | 5.41 | $5.12 | 275700 |
| 2022-06-14 | 5.48 | $5.18 | 64500 |
| 2022-06-13 | 5.54 | $5.20 | 54300 |
| 2022-06-10 | 5.62 | $5.35 | 234120 |
| 2022-06-09 | 5.67 | $5.55 | 13293 |
| 2022-06-08 | 5.69 | $5.56 | 198900 |
| 2022-06-07 | 5.70 | $5.69 | 98145 |
| 2022-06-06 | 5.70 | $5.72 | 53700 |
| 2022-06-03 | 5.68 | $5.69 | 12900 |
| 2022-06-02 | 5.67 | $5.76 | 10944 |
| 2022-06-01 | 5.65 | $5.77 | 37218 |
| 2022-05-31 | 5.61 | $5.85 | 12000 |
| 2022-05-27 | 5.55 | $5.78 | 53100 |
| 2022-05-26 | 5.50 | $5.66 | 13560 |
| 2022-05-25 | 5.47 | $5.57 | 29700 |
| 2022-05-24 | 5.44 | $5.67 | 4800 |
| 2022-05-23 | 5.40 | $5.60 | 10500 |
| 2022-05-20 | 5.36 | $5.71 | 30900 |
| 2022-05-19 | 5.29 | $5.59 | 46200 |
| 2022-05-18 | 5.24 | $5.38 | 49206 |
| 2022-05-17 | 5.22 | $5.39 | 17700 |
| 2022-05-16 | 5.20 | $5.28 | 12600 |
| 2022-05-13 | 5.20 | $5.35 | 4560 |
| 2022-05-12 | 5.18 | $5.23 | 3600 |
| 2022-05-11 | 5.19 | $5.27 | 3600 |
| 2022-05-10 | 5.20 | $5.12 | 43815 |
| 2022-05-09 | 5.23 | $5.05 | 9000 |
| 2022-05-06 | 5.29 | $5.28 | 1500 |
| 2022-05-05 | 5.31 | $5.46 | 2412 |
| 2022-05-04 | 5.30 | $5.47 | 3900 |
| 2022-05-03 | 5.28 | $5.40 | 11400 |
| 2022-05-02 | 5.28 | $5.39 | 2709 |
| 2022-04-29 | 5.27 | $5.34 | 6405 |
| 2022-04-28 | 5.28 | $5.24 | 2100 |
| 2022-04-27 | 5.32 | $5.19 | 32400 |
| 2022-04-26 | 5.37 | $5.12 | 2142 |
| 2022-04-25 | 5.44 | $5.37 | 1800 |
| 2022-04-22 | 5.48 | $5.38 | 1884 |
| 2022-04-21 | 5.51 | $5.57 | 5136 |
| 2022-04-20 | 5.52 | $5.58 | 2196 |
| 2022-04-19 | 5.53 | $5.72 | 1200 |
| 2022-04-18 | 5.51 | $5.40 | 1500 |
| 2022-04-14 | 5.55 | $5.40 | 3600 |
| 2022-04-13 | 5.60 | $5.55 | 2700 |
| 2022-04-12 | 5.63 | $5.47 | 3300 |
| 2022-04-11 | 5.68 | $5.33 | 4200 |
| 2022-04-08 | 5.77 | $5.43 | 1500 |
| 2022-04-07 | 5.86 | $5.56 | 61800 |
| 2022-04-06 | 5.93 | $5.57 | 12648 |
| 2022-04-05 | 6.01 | $5.67 | 1800 |
| 2022-04-04 | 6.08 | $5.85 | 1830 |
| 2022-04-01 | 6.12 | $5.89 | 2100 |
| 2022-03-31 | 6.17 | $5.99 | 2514 |
| 2022-03-30 | 6.20 | $6.01 | 4254 |
| 2022-03-29 | 6.23 | $6.12 | 1833 |
| 2022-03-28 | 6.24 | $6.19 | 3087 |
| 2022-03-25 | 6.24 | $6.18 | 4029 |
| 2022-03-24 | 6.23 | $6.28 | 1050 |
| 2022-03-23 | 6.21 | $6.28 | 1200 |
| 2022-03-22 | 6.18 | $6.27 | 3957 |
| 2022-03-21 | 6.15 | $6.20 | 3729 |
| 2022-03-18 | 6.13 | $6.22 | 1200 |
| 2022-03-17 | 6.10 | $6.07 | 1500 |
| 2022-03-16 | 6.10 | $6.23 | 4800 |
| 2022-03-15 | 6.06 | $5.98 | 11745 |
| 2022-03-14 | 6.06 | $6.11 | 1200 |
| 2022-03-11 | 6.04 | $5.88 | 825 |
| 2022-03-10 | 6.07 | $5.88 | 993 |
| 2022-03-09 | 6.10 | $5.93 | 5724 |
| 2022-03-08 | 6.12 | $5.71 | 7200 |
| 2022-03-07 | 6.19 | $6.18 | 6000 |
| 2022-03-04 | 6.17 | $6.26 | 712 |
| 2022-03-03 | 6.13 | $6.26 | 1338 |
| 2022-03-02 | 6.09 | $6.34 | 1581 |
| 2022-03-01 | 6.02 | $6.18 | 2700 |
| 2022-02-28 | 5.97 | $6.24 | 2100 |
| 2022-02-25 | 5.90 | $6.04 | 3000 |
| 2022-02-24 | 5.86 | $5.82 | 2400 |
| 2022-02-23 | 5.86 | $5.84 | 2700 |
| 2022-02-22 | 5.85 | $5.80 | 656 |
| 2022-02-18 | 5.85 | $5.80 | 1260 |
| 2022-02-17 | 5.86 | $5.85 | 3300 |
| 2022-02-16 | 5.85 | $5.84 | 600 |
| 2022-02-15 | 5.84 | $5.83 | 957 |
| 2022-02-14 | 5.83 | $6.08 | 1500 |
| 2022-02-11 | 5.77 | $5.97 | 3900 |
| 2022-02-10 | 5.72 | $5.95 | 15000 |
| 2022-02-09 | 5.66 | $6.03 | 1890 |
| 2022-02-08 | 5.58 | $5.87 | 3447 |
| 2022-02-07 | 5.53 | $5.66 | 900 |
| 2022-02-04 | 5.50 | $5.65 | 702 |
| 2022-02-03 | 5.48 | $5.31 | 1200 |
| 2022-02-02 | 5.52 | $5.55 | 2217 |
| 2022-02-01 | 5.52 | $5.41 | 2400 |
| 2022-01-31 | 5.55 | $5.41 | 2100 |
| 2022-01-28 | 5.58 | $5.26 | 1800 |
| 2022-01-27 | 5.66 | $5.49 | 2127 |
| 2022-01-26 | 5.69 | $5.37 | 1200 |
| 2022-01-25 | 5.76 | $5.37 | 8766 |
| 2022-01-24 | 5.83 | $5.57 | 6900 |
| 2022-01-21 | 5.88 | $5.54 | 8100 |
| 2022-01-20 | 5.93 | $5.65 | 10200 |
| 2022-01-19 | 5.98 | $5.83 | 8100 |
| 2022-01-18 | 5.99 | $5.87 | 3711 |
| 2022-01-14 | 5.99 | $6.29 | 2100 |
| 2022-01-13 | 5.91 | $6.34 | 609 |
| 2022-01-12 | 5.80 | $6.07 | 1500 |
| 2022-01-11 | 5.73 | $5.96 | 4332 |
| 2022-01-10 | 5.66 | $5.92 | 3327 |
| 2022-01-07 | 5.60 | $5.87 | 5547 |
| 2022-01-06 | 5.54 | $5.67 | 6900 |
| 2022-01-05 | 5.51 | $5.56 | 3300 |
| 2022-01-04 | 5.50 | $5.67 | 600 |
| 2022-01-03 | 5.46 | $5.41 | 2709 |
| 2021-12-31 | 5.47 | $5.55 | 1200 |
| 2021-12-30 | 5.45 | $5.55 | 2130 |
| 2021-12-29 | 5.44 | $5.48 | 2400 |
| 2021-12-28 | 5.43 | $5.35 | 2700 |
| 2021-12-27 | 5.45 | $5.43 | 2475 |
| 2021-12-23 | 5.45 | $5.63 | 2238 |
| 2021-12-22 | 5.42 | $5.47 | 1800 |
| 2021-12-21 | 5.41 | $5.56 | 3600 |
| 2021-12-20 | 5.38 | $5.34 | 2700 |
| 2021-12-17 | 5.40 | $5.67 | 1200 |
| 2021-12-16 | 5.35 | $5.67 | 1200 |
| 2021-12-15 | 5.29 | $5.51 | 1200 |
| 2021-12-14 | 5.25 | $5.35 | 1317 |
| 2021-12-13 | 5.25 | $5.40 | 4500 |
| 2021-12-10 | 5.23 | $5.27 | 1254 |
| 2021-12-09 | 5.24 | $5.41 | 4500 |
| 2021-12-08 | 5.22 | $5.53 | 20700 |
| 2021-12-07 | 5.18 | $5.53 | 12600 |
| 2021-12-06 | 5.13 | $5.40 | 2175 |
| 2021-12-03 | 5.10 | $5.05 | 900 |
| 2021-12-02 | 5.14 | $5.05 | 3906 |
| 2021-12-01 | 5.18 | $5.03 | 3300 |
| 2021-11-30 | 5.24 | $5.03 | 2100 |
| 2021-11-29 | 5.31 | $5.16 | 3000 |
| 2021-11-26 | 5.37 | $5.41 | 969 |
| 2021-11-24 | 5.39 | $5.26 | 1599 |
| 2021-11-23 | 5.44 | $5.32 | 600 |
| 2021-11-22 | 5.48 | $5.32 | 1578 |
| 2021-11-19 | 5.54 | $5.54 | 1629 |
| 2021-11-18 | 5.55 | $5.35 | 900 |
| 2021-11-17 | 5.62 | $5.42 | 2100 |
| 2021-11-16 | 5.67 | $5.60 | 1200 |
| 2021-11-15 | 5.70 | $5.66 | 1800 |
| 2021-11-12 | 5.73 | $5.58 | 3000 |
| 2021-11-11 | 5.77 | $5.66 | 8700 |
| 2021-11-10 | 5.80 | $5.67 | 900 |
| 2021-11-09 | 5.84 | $5.67 | 6000 |
| 2021-11-08 | 5.89 | $5.67 | 1500 |
| 2021-11-05 | 5.94 | $6.08 | 1050 |
| 2021-11-04 | 5.91 | $6.08 | 3300 |
| 2021-11-03 | 5.88 | $6.12 | 3324 |
| 2021-11-02 | 5.84 | $6.21 | 2772 |
| 2021-11-01 | 5.78 | $5.94 | 22644 |
| 2021-10-29 | 5.75 | $5.83 | 1125 |
| 2021-10-28 | 5.76 | $5.83 | 5100 |
| 2021-10-27 | 5.76 | $5.92 | 1162 |
| 2021-10-26 | 5.74 | $5.92 | 1200 |
| 2021-10-25 | 5.72 | $5.92 | 1263 |
| 2021-10-22 | 5.70 | $5.67 | 972 |
| 2021-10-21 | 5.73 | $5.82 | 1500 |
| 2021-10-20 | 5.74 | $5.82 | 1650 |
| 2021-10-19 | 5.75 | $5.82 | 1224 |
| 2021-10-18 | 5.76 | $5.83 | 5100 |
| 2021-10-15 | 5.77 | $5.75 | 6300 |
| 2021-10-14 | 5.80 | $5.72 | 1551 |
| 2021-10-13 | 5.84 | $5.84 | 1800 |
| 2021-10-12 | 5.87 | $5.84 | 1200 |
| 2021-10-11 | 5.90 | $5.78 | 1500 |
| 2021-10-08 | 5.95 | $5.78 | 1350 |
| 2021-10-07 | 6.01 | $5.78 | 1230 |
| 2021-10-06 | 6.08 | $5.90 | 900 |
| 2021-10-05 | 6.14 | $6.03 | 2100 |
| 2021-10-04 | 6.18 | $5.83 | 1200 |
| 2021-10-01 | 6.27 | $5.83 | 900 |
| 2021-09-30 | 6.37 | $6.18 | 1200 |
| 2021-09-29 | 6.42 | $6.18 | — |
| 2021-09-28 | 6.48 | $6.18 | 1275 |
| 2021-09-27 | 6.55 | $6.41 | 2100 |
| 2021-09-24 | 6.58 | $6.20 | — |
| 2021-09-23 | 6.65 | $6.20 | 900 |
| 2021-09-22 | 6.74 | $6.24 | 1500 |
| 2021-09-21 | 6.84 | $6.35 | 5700 |
| 2021-09-20 | 6.92 | $6.51 | — |
| 2021-09-17 | 6.99 | $6.51 | — |
| 2021-09-16 | 7.06 | $6.51 | 6327 |
| 2021-09-15 | 7.15 | $7.21 | — |
| 2021-09-14 | 7.10 | $7.21 | — |
| 2021-09-13 | 7.04 | $7.21 | 1800 |
| 2021-09-10 | 6.97 | $7.02 | — |
| 2021-09-09 | 6.92 | $7.02 | 900 |
| 2021-09-08 | 6.87 | $7.02 | 648 |
| 2021-09-07 | 6.80 | $7.15 | — |
| 2021-09-03 | 6.70 | $7.15 | 600 |
| 2021-09-02 | 6.58 | $6.71 | 1800 |
| 2021-09-01 | 6.53 | $6.77 | — |
| 2021-08-31 | 6.46 | $6.77 | 3300 |
| 2021-08-30 | 6.38 | $6.51 | 1800 |
| 2021-08-27 | 6.33 | $6.21 | 2400 |
| 2021-08-26 | 6.35 | $6.39 | 1338 |
| 2021-08-25 | 6.32 | $6.08 | — |
| 2021-08-24 | 6.36 | $6.07 | 3447 |
| 2021-08-23 | 6.41 | $6.07 | — |
| 2021-08-20 | 6.46 | $6.07 | — |
| 2021-08-19 | 6.52 | $6.07 | 11400 |
| 2021-08-18 | 6.58 | $6.34 | 14511 |
| 2021-08-17 | 6.60 | $6.75 | — |
| 2021-08-16 | 6.53 | $6.75 | 2100 |
| 2021-08-13 | 6.46 | $6.66 | — |
| 2021-08-12 | 6.38 | $6.66 | — |
| 2021-08-11 | 6.29 | $6.66 | 8736 |
| 2021-08-10 | 6.19 | $6.44 | 1500 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.40
2026-08-07
Close Price
$4.48
Vol: 13305
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.40
Average
6.15
Maximum
8.54
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 4.40 | $4.48 | 13305 |
| 2026-08-06 | 4.32 | $4.36 | 94330 |
| 2026-08-05 | 4.25 | $4.29 | 152100 |
| 2026-08-04 | 4.19 | $4.16 | 126706 |
| 2026-08-03 | 4.16 | $4.13 | 140430 |
| 2026-07-31 | 4.12 | $4.08 | 240200 |
| 2026-07-30 | 4.08 | $4.20 | 135323 |
| 2026-07-29 | 4.00 | $4.15 | 151100 |
| 2026-07-28 | 3.91 | $4.06 | 257830 |
| 2026-07-27 | 3.83 | $3.95 | 434000 |
| 2026-07-24 | 3.77 | $3.83 | 168500 |
| 2026-07-23 | 3.72 | $3.74 | 213600 |
| 2026-07-22 | 3.70 | $3.73 | 101800 |
| 2026-07-21 | 3.67 | $3.74 | 476343 |
| 2026-07-20 | 3.63 | $3.67 | 254600 |
| 2026-07-17 | 3.60 | $3.68 | 316200 |
| 2026-07-16 | 3.56 | $3.62 | 274600 |
| 2026-07-15 | 3.53 | $3.59 | 307000 |
| 2026-07-14 | 3.50 | $3.58 | 701522 |
| 2026-07-13 | 3.48 | $3.50 | 416000 |
| 2026-07-10 | 3.47 | $3.48 | 423833 |
| 2026-07-09 | 3.46 | $3.49 | 749805 |
| 2026-07-08 | 3.45 | $3.48 | 334725 |
| 2026-07-07 | 3.44 | $3.50 | 650500 |
| 2026-07-06 | 3.43 | $3.52 | 767500 |
| 2026-07-02 | 3.40 | $3.42 | 415900 |
| 2026-07-01 | 3.40 | $3.34 | 475800 |
| 2026-06-30 | 3.43 | $3.37 | 725400 |
| 2026-06-29 | 3.45 | $3.44 | 680800 |
| 2026-06-26 | 3.46 | $3.43 | 429929 |
| 2026-06-25 | 3.47 | $3.42 | 355525 |
| 2026-06-24 | 3.49 | $3.44 | 423500 |
| 2026-06-23 | 3.50 | $3.45 | 395241 |
| 2026-06-22 | 3.52 | $3.53 | 562876 |
| 2026-06-18 | 3.52 | $3.55 | 490300 |
| 2026-06-17 | 3.50 | $3.51 | 231300 |
| 2026-06-16 | 3.50 | $3.57 | 347819 |
| 2026-06-15 | 3.48 | $3.62 | 379019 |
| 2026-06-12 | 3.44 | $3.52 | 272124 |
| 2026-06-11 | 3.42 | $3.45 | 510500 |
| 2026-06-10 | 3.42 | $3.41 | 225700 |
| 2026-06-09 | 3.43 | $3.42 | 701200 |
| 2026-06-08 | 3.45 | $3.48 | 556200 |
| 2026-06-05 | 3.45 | $3.41 | 444100 |
| 2026-06-04 | 3.47 | $3.44 | 538200 |
| 2026-06-03 | 3.49 | $3.47 | 271100 |
| 2026-06-02 | 3.51 | $3.42 | 479111 |
| 2026-06-01 | 3.54 | $3.49 | 727900 |
| 2026-05-29 | 3.56 | $3.61 | 338700 |
| 2026-05-28 | 3.55 | $3.62 | 242200 |
| 2026-05-27 | 3.53 | $3.60 | 292223 |
| 2026-05-26 | 3.52 | $3.57 | 262731 |
| 2026-05-22 | 3.51 | $3.52 | 250132 |
| 2026-05-21 | 3.52 | $3.49 | 389700 |
| 2026-05-20 | 3.54 | $3.49 | 364501 |
| 2026-05-19 | 3.57 | $3.50 | 357112 |
| 2026-05-18 | 3.60 | $3.52 | 355104 |
| 2026-05-15 | 3.63 | $3.58 | 222537 |
| 2026-05-14 | 3.65 | $3.56 | 410000 |
| 2026-05-13 | 3.68 | $3.65 | 244048 |
| 2026-05-12 | 3.69 | $3.60 | 272900 |
| 2026-05-11 | 3.71 | $3.64 | 331700 |
| 2026-05-08 | 3.73 | $3.72 | 209700 |
| 2026-05-07 | 3.72 | $3.76 | 409500 |
| 2026-05-06 | 3.70 | $3.76 | 175900 |
| 2026-05-05 | 3.68 | $3.70 | 219800 |
| 2026-05-04 | 3.67 | $3.66 | 317900 |
| 2026-05-01 | 3.67 | $3.68 | 170200 |
| 2026-04-30 | 3.67 | $3.72 | 501407 |
| 2026-04-29 | 3.65 | $3.65 | 210905 |
| 2026-04-28 | 3.65 | $3.67 | 495738 |
| 2026-04-27 | 3.64 | $3.60 | 429700 |
| 2026-04-24 | 3.66 | $3.60 | 174800 |
| 2026-04-23 | 3.68 | $3.61 | 373200 |
| 2026-04-22 | 3.70 | $3.65 | 187433 |
| 2026-04-21 | 3.71 | $3.67 | 292601 |
| 2026-04-20 | 3.72 | $3.72 | 334200 |
| 2026-04-17 | 3.72 | $3.75 | 342100 |
| 2026-04-16 | 3.71 | $3.71 | 360144 |
| 2026-04-15 | 3.70 | $3.73 | 385500 |
| 2026-04-14 | 3.69 | $3.73 | 164129 |
| 2026-04-13 | 3.68 | $3.75 | 271302 |
| 2026-04-10 | 3.66 | $3.73 | 178200 |
| 2026-04-09 | 3.64 | $3.76 | 276626 |
| 2026-04-08 | 3.61 | $3.74 | 168019 |
| 2026-04-07 | 3.58 | $3.62 | 556707 |
| 2026-04-06 | 3.58 | $3.64 | 438334 |
| 2026-04-02 | 3.58 | $3.65 | 310039 |
| 2026-04-01 | 3.58 | $3.69 | 159200 |
| 2026-03-31 | 3.56 | $3.64 | 568700 |
| 2026-03-30 | 3.56 | $3.58 | 416142 |
| 2026-03-27 | 3.58 | $3.60 | 287405 |
| 2026-03-26 | 3.60 | $3.67 | 425500 |
| 2026-03-25 | 3.60 | $3.71 | 494003 |
| 2026-03-24 | 3.60 | $3.72 | 453416 |
| 2026-03-23 | 3.59 | $3.72 | 466000 |
| 2026-03-20 | 3.59 | $3.63 | 563800 |
| 2026-03-19 | 3.61 | $3.71 | 273400 |
| 2026-03-18 | 3.62 | $3.73 | 229812 |
| 2026-03-17 | 3.63 | $3.76 | 986800 |
| 2026-03-16 | 3.63 | $3.67 | 727035 |
| 2026-03-13 | 3.67 | $3.64 | 276300 |
| 2026-03-12 | 3.72 | $3.73 | 397529 |
| 2026-03-11 | 3.76 | $3.80 | 192800 |
| 2026-03-10 | 3.80 | $3.80 | 524302 |
| 2026-03-09 | 3.84 | $3.78 | 589400 |
| 2026-03-06 | 3.90 | $3.80 | 448407 |
| 2026-03-05 | 3.97 | $3.83 | 347600 |
| 2026-03-04 | 4.05 | $4.02 | 255100 |
| 2026-03-03 | 4.08 | $3.96 | 1.4M |
| 2026-03-02 | 4.15 | $4.02 | 323230 |
| 2026-02-27 | 4.21 | $4.10 | 188000 |
| 2026-02-26 | 4.26 | $4.04 | 202323 |
| 2026-02-25 | 4.34 | $4.08 | 266103 |
| 2026-02-24 | 4.42 | $4.22 | 277615 |
| 2026-02-23 | 4.48 | $4.41 | 108900 |
| 2026-02-20 | 4.49 | $4.42 | 136800 |
| 2026-02-19 | 4.50 | $4.42 | 368100 |
| 2026-02-18 | 4.51 | $4.53 | 115520 |
| 2026-02-17 | 4.48 | $4.49 | 365400 |
| 2026-02-13 | 4.46 | $4.36 | 142600 |
| 2026-02-12 | 4.47 | $4.54 | 188447 |
| 2026-02-11 | 4.43 | $4.52 | 55820 |
| 2026-02-10 | 4.39 | $4.49 | 58936 |
| 2026-02-09 | 4.34 | $4.39 | 149800 |
| 2026-02-06 | 4.31 | $4.39 | 127601 |
| 2026-02-05 | 4.28 | $4.10 | 198100 |
| 2026-02-04 | 4.33 | $4.37 | 190300 |
| 2026-02-03 | 4.30 | $4.29 | 218800 |
| 2026-02-02 | 4.29 | $4.24 | 111200 |
| 2026-01-30 | 4.30 | $4.21 | 107300 |
| 2026-01-29 | 4.31 | $4.26 | 93900 |
| 2026-01-28 | 4.31 | $4.22 | 85200 |
| 2026-01-27 | 4.32 | $4.27 | 138800 |
| 2026-01-26 | 4.32 | $4.27 | 171700 |
| 2026-01-23 | 4.32 | $4.31 | 90810 |
| 2026-01-22 | 4.30 | $4.33 | 153718 |
| 2026-01-21 | 4.27 | $4.28 | 85035 |
| 2026-01-20 | 4.24 | $4.21 | 115300 |
| 2026-01-16 | 4.24 | $4.21 | 104000 |
| 2026-01-15 | 4.23 | $4.24 | 110549 |
| 2026-01-14 | 4.20 | $4.20 | 150119 |
| 2026-01-13 | 4.19 | $4.20 | 109611 |
| 2026-01-12 | 4.16 | $4.23 | 143837 |
| 2026-01-09 | 4.13 | $4.15 | 183100 |
| 2026-01-08 | 4.11 | $4.05 | 285720 |
| 2026-01-07 | 4.11 | $4.11 | 127600 |
| 2026-01-06 | 4.10 | $4.09 | 127000 |
| 2026-01-05 | 4.09 | $4.12 | 360418 |
| 2026-01-02 | 4.06 | $4.10 | 52239 |
| 2025-12-31 | 4.04 | $4.07 | 150600 |
| 2025-12-30 | 4.02 | $4.08 | 210100 |
| 2025-12-29 | 4.00 | $4.07 | 129700 |
| 2025-12-26 | 3.97 | $4.05 | 105642 |
| 2025-12-24 | 3.94 | $3.99 | 132700 |
| 2025-12-23 | 3.93 | $3.95 | 237407 |
| 2025-12-22 | 3.92 | $3.93 | 341100 |
| 2025-12-19 | 3.92 | $3.90 | 214400 |
| 2025-12-18 | 3.93 | $3.88 | 232215 |
| 2025-12-17 | 3.95 | $3.89 | 92418 |
| 2025-12-16 | 3.97 | $3.88 | 136742 |
| 2025-12-15 | 4.00 | $3.92 | 132138 |
| 2025-12-12 | 4.03 | $4.00 | 80000 |
| 2025-12-11 | 4.03 | $3.99 | 108700 |
| 2025-12-10 | 4.04 | $4.03 | 107910 |
| 2025-12-09 | 4.04 | $3.99 | 110714 |
| 2025-12-08 | 4.05 | $4.04 | 90825 |
| 2025-12-05 | 4.04 | $4.05 | 185400 |
| 2025-12-04 | 4.03 | $4.02 | 134300 |
| 2025-12-03 | 4.03 | $3.99 | 101500 |
| 2025-12-02 | 4.04 | $4.03 | 210400 |
| 2025-12-01 | 4.04 | $4.03 | 161500 |
| 2025-11-28 | 4.03 | $4.04 | 73500 |
| 2025-11-26 | 4.02 | $3.99 | 170708 |
| 2025-11-25 | 4.03 | $4.04 | 112400 |
| 2025-11-24 | 4.02 | $4.03 | 147500 |
| 2025-11-21 | 4.02 | $4.03 | 212000 |
| 2025-11-20 | 4.01 | $3.95 | 128930 |
| 2025-11-19 | 4.03 | $3.97 | 76419 |
| 2025-11-18 | 4.04 | $3.98 | 157700 |
| 2025-11-17 | 4.06 | $4.01 | 109719 |
| 2025-11-14 | 4.07 | $4.07 | 101625 |
| 2025-11-13 | 4.06 | $3.98 | 111000 |
| 2025-11-12 | 4.09 | $4.07 | 75111 |
| 2025-11-11 | 4.09 | $4.00 | 130400 |
| 2025-11-10 | 4.11 | $4.03 | 207600 |
| 2025-11-07 | 4.13 | $4.03 | 132300 |
| 2025-11-06 | 4.15 | $3.94 | 195301 |
| 2025-11-05 | 4.20 | $4.02 | 224600 |
| 2025-11-04 | 4.24 | $4.19 | 256500 |
| 2025-11-03 | 4.24 | $4.22 | 142949 |
| 2025-10-31 | 4.23 | $4.20 | 152200 |
| 2025-10-30 | 4.22 | $4.24 | 96400 |
| 2025-10-29 | 4.19 | $4.23 | 126538 |
| 2025-10-28 | 4.16 | $4.24 | 99700 |
| 2025-10-27 | 4.13 | $4.20 | 141200 |
| 2025-10-24 | 4.09 | $4.16 | 161200 |
| 2025-10-23 | 4.07 | $4.14 | 137600 |
| 2025-10-22 | 4.05 | $4.18 | 140800 |
| 2025-10-21 | 4.02 | $4.12 | 123700 |
| 2025-10-20 | 3.99 | $4.11 | 111048 |
| 2025-10-17 | 3.97 | $4.08 | 145100 |
| 2025-10-16 | 3.96 | $4.06 | 175700 |
| 2025-10-15 | 3.95 | $4.12 | 299637 |
| 2025-10-14 | 3.93 | $4.05 | 270200 |
| 2025-10-13 | 3.93 | $3.94 | 265849 |
| 2025-10-10 | 3.97 | $3.93 | 243912 |
| 2025-10-09 | 4.02 | $4.16 | 135400 |
| 2025-10-08 | 4.02 | $4.17 | 158100 |
| 2025-10-07 | 4.02 | $4.22 | 194100 |
| 2025-10-06 | 4.01 | $4.18 | 439427 |
| 2025-10-03 | 4.01 | $4.20 | 145300 |
| 2025-10-02 | 4.02 | $4.18 | 272903 |
| 2025-10-01 | 4.04 | $4.31 | 279911 |
| 2025-09-30 | 4.03 | $4.34 | 114661 |
| 2025-09-29 | 4.02 | $4.45 | 113435 |
| 2025-09-26 | 3.98 | $4.31 | 170448 |
| 2025-09-25 | 3.98 | $4.27 | 173061 |
| 2025-09-24 | 4.00 | $4.36 | 222470 |
| 2025-09-23 | 4.02 | $4.39 | 91195 |
| 2025-09-22 | 4.03 | $4.38 | 169096 |
| 2025-09-19 | 4.06 | $4.45 | 205243 |
| 2025-09-18 | 4.09 | $4.40 | 238693 |
| 2025-09-17 | 4.16 | $4.46 | 110468 |
| 2025-09-16 | 4.23 | $4.56 | 122400 |
| 2025-09-15 | 4.30 | $4.55 | 114455 |
| 2025-09-12 | 4.40 | $4.52 | 198056 |
| 2025-09-11 | 4.54 | $4.54 | 114983 |
| 2025-09-10 | 4.72 | $4.52 | 333761 |
| 2025-09-09 | 4.96 | $4.57 | 393920 |
| 2025-09-08 | 5.24 | $4.73 | 163748 |
| 2025-09-05 | 5.55 | $4.63 | 140565 |
| 2025-09-04 | 5.96 | $4.49 | 260781 |
| 2025-09-03 | 6.51 | $4.41 | 303186 |
| 2025-09-02 | 7.21 | $7.27 | 84538 |
| 2025-08-29 | 7.15 | $7.07 | 152211 |
| 2025-08-28 | 7.14 | $7.14 | 65929 |
| 2025-08-27 | 7.11 | $7.11 | 54526 |
| 2025-08-26 | 7.07 | $7.06 | 59100 |
| 2025-08-25 | 7.04 | $7.02 | 41200 |
| 2025-08-22 | 7.02 | $7.09 | 41524 |
| 2025-08-21 | 6.96 | $6.99 | 60022 |
| 2025-08-20 | 6.92 | $6.93 | 75300 |
| 2025-08-19 | 6.89 | $6.87 | 89100 |
| 2025-08-18 | 6.87 | $6.82 | 62000 |
| 2025-08-15 | 6.85 | $6.89 | 87900 |
| 2025-08-14 | 6.82 | $6.78 | 64713 |
| 2025-08-13 | 6.80 | $6.81 | 46700 |
| 2025-08-12 | 6.77 | $6.85 | 70800 |
| 2025-08-11 | 6.72 | $6.74 | 163600 |
| 2025-08-08 | 6.70 | $6.79 | 58734 |
| 2025-08-07 | 6.65 | $6.68 | 126000 |
| 2025-08-06 | 6.62 | $6.64 | 119815 |
| 2025-08-05 | 6.60 | $6.51 | 171300 |
| 2025-08-04 | 6.61 | $6.60 | 147127 |
| 2025-08-01 | 6.60 | $6.52 | 127912 |
| 2025-07-31 | 6.61 | $6.50 | 207342 |
| 2025-07-30 | 6.63 | $6.55 | 234948 |
| 2025-07-29 | 6.63 | $6.56 | 169000 |
| 2025-07-28 | 6.63 | $6.56 | 103726 |
| 2025-07-25 | 6.63 | $6.69 | 107132 |
| 2025-07-24 | 6.59 | $6.84 | 289200 |
| 2025-07-23 | 6.49 | $6.78 | 152500 |
| 2025-07-22 | 6.38 | $6.57 | 255700 |
| 2025-07-21 | 6.32 | $6.30 | 208222 |
| 2025-07-18 | 6.33 | $6.25 | 130100 |
| 2025-07-17 | 6.36 | $6.32 | 225600 |
| 2025-07-16 | 6.37 | $6.36 | 158243 |
| 2025-07-15 | 6.37 | $6.35 | 241632 |
| 2025-07-14 | 6.38 | $6.43 | 159300 |
| 2025-07-11 | 6.37 | $6.47 | 109600 |
| 2025-07-10 | 6.34 | $6.44 | 175829 |
| 2025-07-09 | 6.31 | $6.39 | 230340 |
| 2025-07-08 | 6.29 | $6.31 | 213500 |
| 2025-07-07 | 6.30 | $6.28 | 234900 |
| 2025-07-03 | 6.32 | $6.54 | 182647 |
| 2025-07-02 | 6.26 | $6.35 | 220214 |
| 2025-07-01 | 6.26 | $6.29 | 227600 |
| 2025-06-30 | 6.27 | $6.31 | 341901 |
| 2025-06-27 | 6.28 | $6.30 | 257600 |
| 2025-06-26 | 6.29 | $6.23 | 947900 |
| 2025-06-25 | 6.34 | $6.27 | 310017 |
| 2025-06-24 | 6.38 | $6.40 | 1.3M |
| 2025-06-23 | 6.40 | $6.21 | 590100 |
| 2025-06-20 | 6.47 | $6.34 | 431000 |
| 2025-06-18 | 6.53 | $6.47 | 578220 |
| 2025-06-17 | 6.56 | $6.35 | 228700 |
| 2025-06-16 | 6.63 | $6.70 | 309912 |
| 2025-06-13 | 6.61 | $6.53 | 105428 |
| 2025-06-12 | 6.63 | $6.61 | 117700 |
| 2025-06-11 | 6.64 | $6.61 | 163600 |
| 2025-06-10 | 6.65 | $6.60 | 112313 |
| 2025-06-09 | 6.66 | $6.63 | 138600 |
| 2025-06-06 | 6.67 | $6.69 | 69434 |
| 2025-06-05 | 6.66 | $6.58 | 166300 |
| 2025-06-04 | 6.68 | $6.64 | 156012 |
| 2025-06-03 | 6.69 | $6.66 | 182900 |
| 2025-06-02 | 6.69 | $6.78 | 341618 |
| 2025-05-30 | 6.66 | $6.74 | 192800 |
| 2025-05-29 | 6.64 | $6.69 | 177700 |
| 2025-05-28 | 6.62 | $6.65 | 184913 |
| 2025-05-27 | 6.62 | $6.80 | 359000 |
| 2025-05-23 | 6.57 | $6.90 | 278500 |
| 2025-05-22 | 6.47 | $6.53 | 174079 |
| 2025-05-21 | 6.48 | $6.56 | 74300 |
| 2025-05-20 | 6.48 | $6.54 | 163304 |
| 2025-05-19 | 6.49 | $6.46 | 182303 |
| 2025-05-16 | 6.53 | $6.59 | 81400 |
| 2025-05-15 | 6.54 | $6.57 | 203400 |
| 2025-05-14 | 6.56 | $6.47 | 219900 |
| 2025-05-13 | 6.61 | $6.47 | 218936 |
| 2025-05-12 | 6.68 | $6.55 | 196902 |
| 2025-05-09 | 6.75 | $6.35 | 203500 |
| 2025-05-08 | 6.89 | $6.88 | 89701 |
| 2025-05-07 | 6.90 | $6.90 | 63304 |
| 2025-05-06 | 6.90 | $6.96 | 38305 |
| 2025-05-05 | 6.88 | $6.91 | 59408 |
| 2025-05-02 | 6.88 | $6.87 | 52418 |
| 2025-05-01 | 6.89 | $6.87 | 67322 |
| 2025-04-30 | 6.91 | $6.97 | 102400 |
| 2025-04-29 | 6.89 | $7.13 | 39400 |
| 2025-04-28 | 6.83 | $7.07 | 111906 |
| 2025-04-25 | 6.77 | $6.94 | 76100 |
| 2025-04-24 | 6.74 | $6.92 | 100200 |
| 2025-04-23 | 6.71 | $6.83 | 75800 |
| 2025-04-22 | 6.71 | $6.94 | 123149 |
| 2025-04-21 | 6.68 | $6.87 | 90205 |
| 2025-04-17 | 6.67 | $6.98 | 77032 |
| 2025-04-16 | 6.62 | $6.82 | 49200 |
| 2025-04-15 | 6.62 | $6.83 | 263600 |
| 2025-04-14 | 6.61 | $6.92 | 154500 |
| 2025-04-11 | 6.59 | $6.95 | 500300 |
| 2025-04-10 | 6.55 | $6.62 | 399900 |
| 2025-04-09 | 6.62 | $6.71 | 302700 |
| 2025-04-08 | 6.68 | $6.60 | 319400 |
| 2025-04-07 | 6.79 | $6.67 | 355327 |
| 2025-04-04 | 6.91 | $6.47 | 125119 |
| 2025-04-03 | 7.12 | $6.86 | 61303 |
| 2025-04-02 | 7.26 | $6.93 | 57900 |
| 2025-04-01 | 7.41 | $7.02 | 72725 |
| 2025-03-31 | 7.56 | $7.16 | 95500 |
| 2025-03-28 | 7.71 | $7.40 | 28520 |
| 2025-03-27 | 7.81 | $7.77 | 42900 |
| 2025-03-26 | 7.81 | $7.72 | 39231 |
| 2025-03-25 | 7.83 | $7.78 | 35023 |
| 2025-03-24 | 7.84 | $7.70 | 42800 |
| 2025-03-21 | 7.87 | $7.82 | 33500 |
| 2025-03-20 | 7.86 | $7.83 | 27829 |
| 2025-03-19 | 7.85 | $7.85 | 40535 |
| 2025-03-18 | 7.83 | $7.84 | 23805 |
| 2025-03-17 | 7.80 | $7.83 | 37927 |
| 2025-03-14 | 7.77 | $7.79 | 21840 |
| 2025-03-13 | 7.74 | $7.67 | 29000 |
| 2025-03-12 | 7.74 | $7.66 | 67519 |
| 2025-03-11 | 7.74 | $7.67 | 49413 |
| 2025-03-10 | 7.74 | $7.64 | 99108 |
| 2025-03-07 | 7.74 | $7.84 | 33739 |
| 2025-03-06 | 7.68 | $7.62 | 44434 |
| 2025-03-05 | 7.67 | $7.63 | 35400 |
| 2025-03-04 | 7.66 | $7.55 | 170642 |
| 2025-03-03 | 7.66 | $7.57 | 80000 |
| 2025-02-28 | 7.66 | $7.61 | 46942 |
| 2025-02-27 | 7.64 | $7.50 | 32044 |
| 2025-02-26 | 7.64 | $7.51 | 105000 |
| 2025-02-25 | 7.64 | $7.50 | 57600 |
| 2025-02-24 | 7.64 | $7.52 | 68000 |
| 2025-02-21 | 7.63 | $7.54 | 43515 |
| 2025-02-20 | 7.60 | $7.51 | 48202 |
| 2025-02-19 | 7.58 | $7.51 | 71200 |
| 2025-02-18 | 7.55 | $7.58 | 141740 |
| 2025-02-14 | 7.48 | $7.55 | 77000 |
| 2025-02-13 | 7.40 | $7.37 | 97300 |
| 2025-02-12 | 7.36 | $7.21 | 228600 |
| 2025-02-11 | 7.36 | $7.40 | 69500 |
| 2025-02-10 | 7.30 | $7.40 | 156900 |
| 2025-02-07 | 7.22 | $7.44 | 275901 |
| 2025-02-06 | 7.10 | $7.25 | 128036 |
| 2025-02-05 | 7.02 | $7.12 | 171916 |
| 2025-02-04 | 6.95 | $6.97 | 131609 |
| 2025-02-03 | 6.92 | $6.91 | 209900 |
| 2025-01-31 | 6.90 | $6.99 | 434400 |
| 2025-01-30 | 6.85 | $6.99 | 116800 |
| 2025-01-29 | 6.79 | $6.83 | 58200 |
| 2025-01-28 | 6.76 | $6.84 | 126600 |
| 2025-01-27 | 6.72 | $6.85 | 71800 |
| 2025-01-24 | 6.67 | $6.75 | 139300 |
| 2025-01-23 | 6.64 | $6.74 | 176100 |
| 2025-01-22 | 6.60 | $6.71 | 158332 |
| 2025-01-21 | 6.57 | $6.76 | 87849 |
| 2025-01-17 | 6.51 | $6.56 | 90300 |
| 2025-01-16 | 6.51 | $6.43 | 129938 |
| 2025-01-15 | 6.55 | $6.48 | 497800 |
| 2025-01-14 | 6.58 | $6.43 | 510300 |
| 2025-01-13 | 6.64 | $6.48 | 299600 |
| 2025-01-10 | 6.69 | $6.48 | 206400 |
| 2025-01-08 | 6.75 | $6.68 | 290841 |
| 2025-01-07 | 6.77 | $6.71 | 434724 |
| 2025-01-06 | 6.77 | $6.82 | 293604 |
| 2025-01-03 | 6.75 | $6.92 | 178522 |
| 2025-01-02 | 6.68 | $6.97 | 71613 |
| 2024-12-31 | 6.59 | $6.75 | 57700 |
| 2024-12-30 | 6.54 | $6.78 | 150300 |
| 2024-12-27 | 6.47 | $6.63 | 98128 |
| 2024-12-26 | 6.44 | $6.52 | 183448 |
| 2024-12-24 | 6.44 | $6.44 | 175300 |
| 2024-12-23 | 6.47 | $6.35 | 426242 |
| 2024-12-20 | 6.53 | $6.46 | 217907 |
| 2024-12-19 | 6.57 | $6.40 | 348534 |
| 2024-12-18 | 6.65 | $6.47 | 142300 |
| 2024-12-17 | 6.71 | $6.49 | 110339 |
| 2024-12-16 | 6.79 | $6.63 | 172800 |
| 2024-12-13 | 6.84 | $6.68 | 76100 |
| 2024-12-12 | 6.88 | $6.75 | 96815 |
| 2024-12-11 | 6.91 | $6.86 | 182100 |
| 2024-12-10 | 6.90 | $7.02 | 135000 |
| 2024-12-09 | 6.85 | $6.80 | 264900 |
| 2024-12-06 | 6.85 | $6.85 | 95000 |
| 2024-12-05 | 6.84 | $6.77 | 106400 |
| 2024-12-04 | 6.85 | $6.79 | 76145 |
| 2024-12-03 | 6.86 | $6.88 | 323400 |
| 2024-12-02 | 6.83 | $6.90 | 172600 |
| 2024-11-29 | 6.80 | $6.89 | 42600 |
| 2024-11-27 | 6.76 | $6.73 | 63600 |
| 2024-11-26 | 6.76 | $6.70 | 116310 |
| 2024-11-25 | 6.77 | $6.73 | 146016 |
| 2024-11-22 | 6.77 | $6.79 | 85100 |
| 2024-11-21 | 6.76 | $6.77 | 143300 |
| 2024-11-20 | 6.75 | $6.64 | 76800 |
| 2024-11-19 | 6.77 | $6.80 | 152015 |
| 2024-11-18 | 6.75 | $7.17 | 483512 |
| 2024-11-15 | 6.62 | $6.57 | 92800 |
| 2024-11-14 | 6.64 | $6.54 | 168500 |
| 2024-11-13 | 6.67 | $6.63 | 155300 |
| 2024-11-12 | 6.69 | $6.74 | 171400 |
| 2024-11-11 | 6.68 | $6.85 | 109635 |
| 2024-11-08 | 6.63 | $6.92 | 82300 |
| 2024-11-07 | 6.54 | $6.66 | 141200 |
| 2024-11-06 | 6.53 | $6.68 | 86200 |
| 2024-11-05 | 6.50 | $6.68 | 252200 |
| 2024-11-04 | 6.48 | $6.64 | 125402 |
| 2024-11-01 | 6.46 | $6.62 | 72200 |
| 2024-10-31 | 6.45 | $6.61 | 148104 |
| 2024-10-30 | 6.44 | $6.61 | 105800 |
| 2024-10-29 | 6.44 | $6.56 | 200900 |
| 2024-10-28 | 6.45 | $6.50 | 140600 |
| 2024-10-25 | 6.50 | $6.48 | 129400 |
| 2024-10-24 | 6.56 | $6.56 | 107300 |
| 2024-10-23 | 6.61 | $6.53 | 155234 |
| 2024-10-22 | 6.69 | $6.66 | 150700 |
| 2024-10-21 | 6.75 | $6.73 | 133300 |
| 2024-10-18 | 6.80 | $6.76 | 110200 |
| 2024-10-17 | 6.85 | $6.76 | 204500 |
| 2024-10-16 | 6.92 | $6.89 | 497600 |
| 2024-10-15 | 6.97 | $6.80 | 76900 |
| 2024-10-14 | 7.06 | $6.85 | 130400 |
| 2024-10-11 | 7.16 | $7.05 | 62100 |
| 2024-10-10 | 7.22 | $7.09 | 117034 |
| 2024-10-09 | 7.27 | $7.06 | 22500 |
| 2024-10-08 | 7.35 | $7.28 | 46700 |
| 2024-10-07 | 7.38 | $7.20 | 58900 |
| 2024-10-04 | 7.43 | $7.33 | 35600 |
| 2024-10-03 | 7.46 | $7.44 | 130924 |
| 2024-10-02 | 7.46 | $7.46 | 61600 |
| 2024-10-01 | 7.45 | $7.35 | 17248 |
| 2024-09-30 | 7.47 | $7.50 | 43712 |
| 2024-09-27 | 7.45 | $7.57 | 27011 |
| 2024-09-26 | 7.41 | $7.63 | 23000 |
| 2024-09-25 | 7.33 | $7.52 | 35929 |
| 2024-09-24 | 7.27 | $7.44 | 33400 |
| 2024-09-23 | 7.23 | $7.45 | 22131 |
| 2024-09-20 | 7.17 | $7.40 | 62400 |
| 2024-09-19 | 7.12 | $7.26 | 113138 |
| 2024-09-18 | 7.11 | $7.20 | 232723 |
| 2024-09-17 | 7.11 | $7.14 | 123942 |
| 2024-09-16 | 7.13 | $7.07 | 176400 |
| 2024-09-13 | 7.18 | $7.09 | 82822 |
| 2024-09-12 | 7.24 | $6.99 | 215401 |
| 2024-09-11 | 7.34 | $7.01 | 66600 |
| 2024-09-10 | 7.46 | $7.20 | 138403 |
| 2024-09-09 | 7.55 | $7.27 | 79800 |
| 2024-09-06 | 7.63 | $7.41 | 39900 |
| 2024-09-05 | 7.69 | $7.50 | 108818 |
| 2024-09-04 | 7.73 | $7.81 | 63700 |
| 2024-09-03 | 7.67 | $7.45 | 53446 |
| 2024-08-30 | 7.72 | $7.78 | 33500 |
| 2024-08-29 | 7.67 | $7.79 | 80748 |
| 2024-08-28 | 7.60 | $7.61 | 51000 |
| 2024-08-27 | 7.58 | $7.61 | 35100 |
| 2024-08-26 | 7.54 | $7.49 | 33100 |
| 2024-08-23 | 7.54 | $7.49 | 40900 |
| 2024-08-22 | 7.53 | $7.47 | 39648 |
| 2024-08-21 | 7.53 | $7.57 | 28905 |
| 2024-08-20 | 7.49 | $7.55 | 29907 |
| 2024-08-19 | 7.45 | $7.48 | 190141 |
| 2024-08-16 | 7.42 | $7.40 | 48900 |
| 2024-08-15 | 7.41 | $7.43 | 116503 |
| 2024-08-14 | 7.39 | $7.35 | 74114 |
| 2024-08-13 | 7.38 | $7.61 | 127900 |
| 2024-08-12 | 7.29 | $7.45 | 143127 |
| 2024-08-09 | 7.23 | $7.34 | 282700 |
| 2024-08-08 | 7.19 | $7.29 | 181225 |
| 2024-08-07 | 7.15 | $7.26 | 142448 |
| 2024-08-06 | 7.12 | $7.17 | 397609 |
| 2024-08-05 | 7.12 | $7.01 | 78600 |
| 2024-08-02 | 7.16 | $7.15 | 37400 |
| 2024-08-01 | 7.17 | $7.15 | 20800 |
| 2024-07-31 | 7.17 | $7.34 | 22208 |
| 2024-07-30 | 7.13 | $7.13 | 38002 |
| 2024-07-29 | 7.13 | $7.03 | 63900 |
| 2024-07-26 | 7.17 | $7.00 | 31420 |
| 2024-07-25 | 7.23 | $7.17 | 65504 |
| 2024-07-24 | 7.25 | $7.15 | 28600 |
| 2024-07-23 | 7.28 | $7.23 | 69722 |
| 2024-07-22 | 7.29 | $7.18 | 34837 |
| 2024-07-19 | 7.32 | $7.10 | 20295 |
| 2024-07-18 | 7.38 | $7.35 | 35271 |
| 2024-07-17 | 7.37 | $7.38 | 17713 |
| 2024-07-16 | 7.35 | $7.28 | 26593 |
| 2024-07-15 | 7.35 | $7.45 | 16507 |
| 2024-07-12 | 7.30 | $7.41 | 15791 |
| 2024-07-11 | 7.25 | $7.33 | 94067 |
| 2024-07-10 | 7.22 | $7.28 | 26610 |
| 2024-07-09 | 7.19 | $7.21 | 38049 |
| 2024-07-08 | 7.18 | $7.16 | 32898 |
| 2024-07-05 | 7.19 | $7.22 | 27433 |
| 2024-07-03 | 7.17 | $7.17 | 15859 |
| 2024-07-02 | 7.17 | $7.14 | 54956 |
| 2024-07-01 | 7.17 | $7.17 | 36757 |
| 2024-06-28 | 7.17 | $7.14 | 122421 |
| 2024-06-27 | 7.18 | $7.21 | 122795 |
| 2024-06-26 | 7.17 | $7.25 | 47603 |
| 2024-06-25 | 7.14 | $7.14 | 60646 |
| 2024-06-24 | 7.14 | $7.14 | 87733 |
| 2024-06-21 | 7.14 | $7.02 | 93193 |
| 2024-06-20 | 7.18 | $7.15 | 55822 |
| 2024-06-18 | 7.18 | $7.07 | 141922 |
| 2024-06-17 | 7.22 | $7.15 | 97206 |
| 2024-06-14 | 7.24 | $7.10 | 41287 |
| 2024-06-13 | 7.27 | $7.11 | 54768 |
| 2024-06-12 | 7.31 | $7.32 | 34875 |
| 2024-06-11 | 7.29 | $7.30 | 29790 |
| 2024-06-10 | 7.28 | $7.31 | 38987 |
| 2024-06-07 | 7.25 | $7.23 | 21293 |
| 2024-06-06 | 7.25 | $7.22 | 18340 |
| 2024-06-05 | 7.25 | $7.30 | 45323 |
| 2024-06-04 | 7.22 | $7.49 | 47866 |
| 2024-06-03 | 7.13 | $7.35 | 54567 |
| 2024-05-31 | 7.06 | $7.18 | 29335 |
| 2024-05-30 | 7.04 | $7.11 | 97095 |
| 2024-05-29 | 7.03 | $7.12 | 47820 |
| 2024-05-28 | 7.02 | $7.19 | 48381 |
| 2024-05-24 | 6.99 | $7.05 | 17828 |
| 2024-05-23 | 6.99 | $6.98 | 54540 |
| 2024-05-22 | 7.02 | $6.99 | 51924 |
| 2024-05-21 | 7.06 | $7.17 | 21972 |
| 2024-05-20 | 7.06 | $7.20 | 40480 |
| 2024-05-17 | 7.04 | $7.06 | 28549 |
| 2024-05-16 | 7.07 | $6.96 | 35100 |
| 2024-05-15 | 7.14 | $7.22 | 28300 |
| 2024-05-14 | 7.14 | $7.28 | 29008 |
| 2024-05-13 | 7.13 | $7.10 | 46526 |
| 2024-05-10 | 7.17 | $7.12 | 26100 |
| 2024-05-09 | 7.23 | $6.91 | 105611 |
| 2024-05-08 | 7.36 | $7.33 | 55700 |
| 2024-05-07 | 7.39 | $7.49 | 100700 |
| 2024-05-06 | 7.38 | $7.61 | 31728 |
| 2024-05-03 | 7.34 | $7.60 | 16642 |
| 2024-05-02 | 7.28 | $7.50 | 29900 |
| 2024-05-01 | 7.26 | $7.29 | 30628 |
| 2024-04-30 | 7.29 | $7.44 | 65300 |
| 2024-04-29 | 7.29 | $7.40 | 33100 |
| 2024-04-26 | 7.31 | $7.36 | 79300 |
| 2024-04-25 | 7.35 | $7.30 | 68036 |
| 2024-04-24 | 7.42 | $7.49 | 28440 |
| 2024-04-23 | 7.44 | $7.60 | 40700 |
| 2024-04-22 | 7.45 | $7.55 | 56800 |
| 2024-04-19 | 7.47 | $7.50 | 24524 |
| 2024-04-18 | 7.52 | $7.44 | 60600 |
| 2024-04-17 | 7.60 | $7.43 | 52900 |
| 2024-04-16 | 7.70 | $7.59 | 59212 |
| 2024-04-15 | 7.78 | $7.74 | 71100 |
| 2024-04-12 | 7.83 | $7.75 | 37645 |
| 2024-04-11 | 7.90 | $7.94 | 48625 |
| 2024-04-10 | 7.91 | $7.87 | 21924 |
| 2024-04-09 | 7.96 | $7.95 | 42722 |
| 2024-04-08 | 8.00 | $7.97 | 73700 |
| 2024-04-05 | 8.03 | $8.00 | 29600 |
| 2024-04-04 | 8.07 | $7.89 | 34207 |
| 2024-04-03 | 8.15 | $8.01 | 201316 |
| 2024-04-02 | 8.21 | $8.12 | 32739 |
| 2024-04-01 | 8.26 | $8.04 | 24219 |
| 2024-03-28 | 8.33 | $8.14 | 16100 |
| 2024-03-27 | 8.39 | $8.32 | 8900 |
| 2024-03-26 | 8.41 | $8.53 | 14335 |
| 2024-03-25 | 8.36 | $8.50 | 13500 |
| 2024-03-22 | 8.31 | $8.35 | 10826 |
| 2024-03-21 | 8.30 | $8.29 | 29216 |
| 2024-03-20 | 8.30 | $8.35 | 16234 |
| 2024-03-19 | 8.28 | $8.29 | 29300 |
| 2024-03-18 | 8.28 | $8.17 | 25600 |
| 2024-03-15 | 8.32 | $8.06 | 56500 |
| 2024-03-14 | 8.39 | $8.08 | 60900 |
| 2024-03-13 | 8.48 | $8.46 | 47448 |
| 2024-03-12 | 8.46 | $8.29 | 60215 |
| 2024-03-11 | 8.49 | $8.25 | 20519 |
| 2024-03-08 | 8.54 | $8.56 | 35218 |
| 2024-03-07 | 8.50 | $8.44 | 65000 |
| 2024-03-06 | 8.48 | $8.60 | 20704 |
| 2024-03-05 | 8.41 | $8.50 | 42600 |
| 2024-03-04 | 8.35 | $8.43 | 49321 |
| 2024-03-01 | 8.29 | $8.46 | 24200 |
| 2024-02-29 | 8.21 | $8.27 | 55700 |
| 2024-02-28 | 8.18 | $8.46 | 22400 |
| 2024-02-27 | 8.08 | $8.31 | 34238 |
| 2024-02-26 | 7.99 | $7.98 | 83500 |
| 2024-02-23 | 8.00 | $8.03 | 17402 |
| 2024-02-22 | 7.99 | $8.06 | 21634 |
| 2024-02-21 | 7.97 | $7.98 | 36200 |
| 2024-02-20 | 7.97 | $8.14 | 35515 |
| 2024-02-16 | 7.92 | $7.81 | 32609 |
| 2024-02-15 | 7.97 | $7.81 | 36600 |
| 2024-02-14 | 8.02 | $7.67 | 34700 |
| 2024-02-13 | 8.13 | $7.94 | 29800 |
| 2024-02-12 | 8.18 | $8.10 | 20947 |
| 2024-02-09 | 8.18 | $8.07 | 33800 |
| 2024-02-08 | 8.19 | $8.09 | 31300 |
| 2024-02-07 | 8.20 | $8.29 | 93538 |
| 2024-02-06 | 8.14 | $7.95 | 74500 |
| 2024-02-05 | 8.17 | $8.03 | 37100 |
| 2024-02-02 | 8.19 | $8.33 | 29800 |
| 2024-02-01 | 8.11 | $8.18 | 22600 |
| 2024-01-31 | 8.05 | $8.00 | 31800 |
| 2024-01-30 | 8.04 | $8.09 | 30100 |
| 2024-01-29 | 8.00 | $8.20 | 45427 |
| 2024-01-26 | 7.91 | $7.89 | 9800 |
| 2024-01-25 | 7.90 | $7.86 | 79100 |
| 2024-01-24 | 7.90 | $7.99 | 35800 |
| 2024-01-23 | 7.85 | $7.84 | 31800 |
| 2024-01-22 | 7.83 | $7.84 | 23500 |
| 2024-01-19 | 7.82 | $7.84 | 9700 |
| 2024-01-18 | 7.79 | $7.84 | 48439 |
| 2024-01-17 | 7.77 | $7.77 | 28000 |
| 2024-01-16 | 7.75 | $7.81 | 31404 |
| 2024-01-12 | 7.72 | $7.72 | 10431 |
| 2024-01-11 | 7.71 | $7.68 | 10200 |
| 2024-01-10 | 7.72 | $7.70 | 27900 |
| 2024-01-09 | 7.71 | $7.72 | 18008 |
| 2024-01-08 | 7.70 | $7.89 | 17300 |
| 2024-01-05 | 7.62 | $7.79 | 9000 |
| 2024-01-04 | 7.57 | $7.63 | 23500 |
| 2024-01-03 | 7.55 | $7.50 | 12100 |
| 2024-01-02 | 7.57 | $7.77 | 25200 |
| 2023-12-29 | 7.51 | $7.63 | 32800 |
| 2023-12-28 | 7.49 | $7.67 | 27100 |
| 2023-12-27 | 7.44 | $7.48 | 14000 |
| 2023-12-26 | 7.44 | $7.39 | 17400 |
| 2023-12-22 | 7.48 | $7.58 | 19500 |
| 2023-12-21 | 7.46 | $7.48 | 35028 |
| 2023-12-20 | 7.48 | $7.40 | 138900 |
| 2023-12-19 | 7.52 | $7.35 | 84716 |
| 2023-12-18 | 7.59 | $7.27 | 232100 |
| 2023-12-15 | 7.69 | $7.60 | 9800 |
| 2023-12-14 | 7.72 | $7.44 | 5113 |
| 2023-12-13 | 7.80 | $7.66 | 3800 |
| 2023-12-12 | 7.83 | $7.59 | 7700 |
| 2023-12-11 | 7.89 | $7.62 | 3800 |
| 2023-12-08 | 7.95 | $7.73 | 6632 |
| 2023-12-07 | 7.98 | $7.84 | 14300 |
| 2023-12-06 | 7.98 | $7.89 | 29400 |
| 2023-12-05 | 7.96 | $7.86 | 8400 |
| 2023-12-04 | 7.95 | $7.83 | 16800 |
| 2023-12-01 | 7.94 | $7.88 | 6219 |
| 2023-11-30 | 7.91 | $7.85 | 5300 |
| 2023-11-29 | 7.87 | $7.85 | 8700 |
| 2023-11-28 | 7.83 | $7.87 | 9200 |
| 2023-11-27 | 7.76 | $7.78 | 4234 |
| 2023-11-24 | 7.71 | $7.85 | 2210 |
| 2023-11-22 | 7.62 | $7.81 | 5536 |
| 2023-11-21 | 7.53 | $7.57 | 8246 |
| 2023-11-20 | 7.48 | $7.60 | 9100 |
| 2023-11-17 | 7.42 | $7.80 | 7600 |
| 2023-11-16 | 7.27 | $7.48 | 7821 |
| 2023-11-15 | 7.20 | $7.24 | 12500 |
| 2023-11-14 | 7.19 | $7.36 | 22600 |
| 2023-11-13 | 7.13 | $7.28 | 10100 |
| 2023-11-10 | 7.09 | $7.15 | 11831 |
| 2023-11-09 | 7.09 | $7.00 | 18700 |
| 2023-11-08 | 7.13 | $7.09 | 15746 |
| 2023-11-07 | 7.16 | $7.25 | 21945 |
| 2023-11-06 | 7.14 | $7.18 | 13508 |
| 2023-11-03 | 7.15 | $7.39 | 6107 |
| 2023-11-02 | 7.09 | $7.18 | 18506 |
| 2023-11-01 | 7.08 | $7.43 | 32600 |
| 2023-10-31 | 7.00 | $7.22 | 16642 |
| 2023-10-30 | 6.97 | $7.21 | 12900 |
| 2023-10-27 | 6.93 | $6.99 | 8346 |
| 2023-10-26 | 6.97 | $7.02 | 10000 |
| 2023-10-25 | 7.01 | $7.08 | 25100 |
| 2023-10-24 | 7.04 | $7.19 | 15300 |
| 2023-10-23 | 7.04 | $6.99 | 11519 |
| 2023-10-20 | 7.12 | $7.43 | 9300 |
| 2023-10-19 | 7.07 | $7.15 | 16800 |
| 2023-10-18 | 7.11 | $7.28 | 7400 |
| 2023-10-17 | 7.12 | $7.25 | 18500 |
| 2023-10-16 | 7.15 | $7.23 | 10000 |
| 2023-10-13 | 7.20 | $7.18 | 15600 |
| 2023-10-12 | 7.27 | $7.22 | 27408 |
| 2023-10-11 | 7.35 | $7.37 | 21700 |
| 2023-10-10 | 7.41 | $7.45 | 24326 |
| 2023-10-09 | 7.46 | $7.55 | 3300 |
| 2023-10-06 | 7.50 | $7.49 | 10400 |
| 2023-10-05 | 7.56 | $7.34 | 20700 |
| 2023-10-04 | 7.69 | $7.16 | 38426 |
| 2023-10-03 | 7.90 | $7.51 | 6400 |
| 2023-10-02 | 8.05 | $7.68 | 10000 |
| 2023-09-29 | 8.19 | $7.74 | 11929 |
| 2023-09-28 | 8.33 | $8.10 | 28444 |
| 2023-09-27 | 8.38 | $8.20 | 4400 |
| 2023-09-26 | 8.42 | $8.35 | 7500 |
| 2023-09-25 | 8.41 | $8.34 | 7800 |
| 2023-09-22 | 8.40 | $8.38 | 10144 |
| 2023-09-21 | 8.37 | $8.35 | 25600 |
| 2023-09-20 | 8.35 | $8.40 | 22800 |
| 2023-09-19 | 8.30 | $8.45 | 9828 |
| 2023-09-18 | 8.22 | $8.13 | 5500 |
| 2023-09-15 | 8.22 | $7.93 | 8200 |
| 2023-09-14 | 8.28 | $8.36 | 14900 |
| 2023-09-13 | 8.22 | $8.10 | 5724 |
| 2023-09-12 | 8.22 | $8.26 | 7800 |
| 2023-09-11 | 8.17 | $8.36 | 8200 |
| 2023-09-08 | 8.07 | $8.00 | 6700 |
| 2023-09-07 | 8.07 | $8.04 | 8800 |
| 2023-09-06 | 8.05 | $8.17 | 15141 |
| 2023-09-05 | 7.98 | $8.25 | 4200 |
| 2023-09-01 | 7.86 | $8.02 | 9741 |
| 2023-08-31 | 7.79 | $7.89 | 17130 |
| 2023-08-30 | 7.75 | $7.79 | 4100 |
| 2023-08-29 | 7.73 | $7.88 | 18500 |
| 2023-08-28 | 7.68 | $7.90 | 64500 |
| 2023-08-25 | 7.60 | $7.60 | 3202 |
| 2023-08-24 | 7.61 | $7.58 | 5500 |
| 2023-08-23 | 7.62 | $7.68 | 10900 |
| 2023-08-22 | 7.60 | $7.51 | 10436 |
| 2023-08-21 | 7.63 | $7.50 | 10600 |
| 2023-08-18 | 7.67 | $7.42 | 17000 |
| 2023-08-17 | 7.74 | $7.42 | 13900 |
| 2023-08-16 | 7.82 | $7.58 | 10500 |
| 2023-08-15 | 7.88 | $7.70 | 6645 |
| 2023-08-14 | 7.90 | $7.67 | 9638 |
| 2023-08-11 | 7.93 | $7.93 | 8100 |
| 2023-08-10 | 7.89 | $7.79 | 11306 |
| 2023-08-09 | 7.87 | $7.82 | 6000 |
| 2023-08-08 | 7.84 | $7.78 | 3500 |
| 2023-08-07 | 7.82 | $7.94 | 3900 |
| 2023-08-04 | 7.73 | $7.83 | 11300 |
| 2023-08-03 | 7.65 | $7.46 | 10600 |
| 2023-08-02 | 7.67 | $7.52 | 5037 |
| 2023-08-01 | 7.68 | $7.60 | 10943 |
| 2023-07-31 | 7.66 | $7.62 | 9845 |
| 2023-07-28 | 7.62 | $7.60 | 13329 |
| 2023-07-27 | 7.57 | $7.66 | 10217 |
| 2023-07-26 | 7.50 | $7.58 | 24636 |
| 2023-07-25 | 7.42 | $7.54 | 18300 |
| 2023-07-24 | 7.35 | $7.41 | 7449 |
| 2023-07-21 | 7.29 | $7.19 | 3417 |
| 2023-07-20 | 7.29 | $7.43 | 17500 |
| 2023-07-19 | 7.22 | $7.15 | 5212 |
| 2023-07-18 | 7.21 | $7.23 | 7400 |
| 2023-07-17 | 7.17 | $7.29 | 9112 |
| 2023-07-14 | 7.11 | $7.21 | 8100 |
| 2023-07-13 | 7.05 | $7.19 | 13000 |
| 2023-07-12 | 6.99 | $7.08 | 4000 |
| 2023-07-11 | 6.95 | $6.96 | 27225 |
| 2023-07-10 | 6.93 | $6.93 | 9925 |
| 2023-07-07 | 6.92 | $7.00 | 8300 |
| 2023-07-06 | 6.89 | $6.85 | 19300 |
| 2023-07-05 | 6.90 | $7.02 | 19500 |
| 2023-07-03 | 6.86 | $6.87 | 5700 |
| 2023-06-30 | 6.85 | $7.06 | 13700 |
| 2023-06-29 | 6.79 | $6.72 | 10618 |
| 2023-06-28 | 6.81 | $6.76 | 9200 |
| 2023-06-27 | 6.83 | $6.77 | 63200 |
| 2023-06-26 | 6.86 | $6.72 | 44200 |
| 2023-06-23 | 6.90 | $6.81 | 12000 |
| 2023-06-22 | 6.93 | $6.87 | 23100 |
| 2023-06-21 | 6.94 | $6.93 | 28400 |
| 2023-06-20 | 6.94 | $6.74 | 62900 |
| 2023-06-16 | 7.00 | $6.93 | 42115 |
| 2023-06-15 | 7.00 | $7.15 | 15931 |
| 2023-06-14 | 6.94 | $7.16 | 11500 |
| 2023-06-13 | 6.87 | $6.93 | 13020 |
| 2023-06-12 | 6.84 | $7.02 | 21700 |
| 2023-06-09 | 6.79 | $6.85 | 11500 |
| 2023-06-08 | 6.78 | $6.72 | 6300 |
| 2023-06-07 | 6.81 | $6.88 | 21527 |
| 2023-06-06 | 6.80 | $7.03 | 134001 |
| 2023-06-05 | 6.74 | $7.09 | 10311 |
| 2023-06-02 | 6.65 | $6.81 | 11900 |
| 2023-06-01 | 6.63 | $6.63 | 32208 |
| 2023-05-31 | 6.66 | $6.53 | 20400 |
| 2023-05-30 | 6.74 | $6.77 | 25800 |
| 2023-05-26 | 6.76 | $6.72 | 23019 |
| 2023-05-25 | 6.81 | $6.85 | 224733 |
| 2023-05-24 | 6.82 | $6.83 | 12728 |
| 2023-05-23 | 6.85 | $6.79 | 9100 |
| 2023-05-22 | 6.90 | $6.91 | 21100 |
| 2023-05-19 | 6.92 | $6.83 | 16600 |
| 2023-05-18 | 6.97 | $6.98 | 18800 |
| 2023-05-17 | 6.99 | $6.98 | 2800 |
| 2023-05-16 | 7.02 | $7.02 | 4200 |
| 2023-05-15 | 7.04 | $7.05 | 19203 |
| 2023-05-12 | 7.06 | $7.01 | 18000 |
| 2023-05-11 | 7.10 | $7.15 | 8600 |
| 2023-05-10 | 7.11 | $7.04 | 27613 |
| 2023-05-09 | 7.15 | $7.62 | 10108 |
| 2023-05-08 | 7.02 | $7.39 | 66400 |
| 2023-05-05 | 6.93 | $7.13 | 20532 |
| 2023-05-04 | 6.91 | $6.90 | 7400 |
| 2023-05-03 | 6.97 | $7.01 | 20000 |
| 2023-05-02 | 7.00 | $6.98 | 22427 |
| 2023-05-01 | 7.06 | $7.02 | 8339 |
| 2023-04-28 | 7.12 | $7.06 | 34700 |
| 2023-04-27 | 7.18 | $7.22 | 20300 |
| 2023-04-26 | 7.21 | $7.00 | 48900 |
| 2023-04-25 | 7.31 | $7.11 | 17929 |
| 2023-04-24 | 7.41 | $7.46 | 15300 |
| 2023-04-21 | 7.42 | $7.45 | 47510 |
| 2023-04-20 | 7.43 | $7.50 | 4636 |
| 2023-04-19 | 7.43 | $7.48 | 3247 |
| 2023-04-18 | 7.44 | $7.47 | 9834 |
| 2023-04-17 | 7.46 | $7.42 | 12508 |
| 2023-04-14 | 7.50 | $7.49 | 7800 |
| 2023-04-13 | 7.52 | $7.62 | 7100 |
| 2023-04-12 | 7.51 | $7.54 | 51100 |
| 2023-04-11 | 7.53 | $7.51 | 24100 |
| 2023-04-10 | 7.55 | $7.50 | 16500 |
| 2023-04-06 | 7.59 | $7.42 | 98100 |
| 2023-04-05 | 7.66 | $7.60 | 82438 |
| 2023-04-04 | 7.69 | $7.68 | 47500 |
| 2023-04-03 | 7.70 | $7.92 | 3934 |
| 2023-03-31 | 7.64 | $7.87 | 4800 |
| 2023-03-30 | 7.58 | $7.58 | 6800 |
| 2023-03-29 | 7.60 | $7.56 | 15400 |
| 2023-03-28 | 7.63 | $7.70 | 15648 |
| 2023-03-27 | 7.62 | $7.62 | 8006 |
| 2023-03-24 | 7.63 | $7.65 | 12522 |
| 2023-03-23 | 7.64 | $7.69 | 7500 |
| 2023-03-22 | 7.64 | $7.64 | 7000 |
| 2023-03-21 | 7.65 | $7.51 | 7000 |
| 2023-03-20 | 7.71 | $7.49 | 10248 |
| 2023-03-17 | 7.78 | $7.54 | 33000 |
| 2023-03-16 | 7.86 | $7.59 | 66700 |
| 2023-03-15 | 7.93 | $7.69 | 72100 |
| 2023-03-14 | 7.98 | $7.65 | 12200 |
| 2023-03-13 | 8.05 | $7.93 | 54400 |
| 2023-03-10 | 8.05 | $8.11 | 8600 |
| 2023-03-09 | 7.98 | $7.97 | 8600 |
| 2023-03-08 | 7.94 | $7.94 | 6600 |
| 2023-03-07 | 7.90 | $7.99 | 8335 |
| 2023-03-06 | 7.82 | $7.76 | 31300 |
| 2023-03-03 | 7.80 | $7.84 | 74219 |
| 2023-03-02 | 7.74 | $7.70 | 11700 |
| 2023-03-01 | 7.72 | $7.61 | 16500 |
| 2023-02-28 | 7.71 | $7.44 | 44300 |
| 2023-02-27 | 7.74 | $7.66 | 13027 |
| 2023-02-24 | 7.71 | $7.61 | 23313 |
| 2023-02-23 | 7.69 | $7.75 | 40200 |
| 2023-02-22 | 7.61 | $7.65 | 26800 |
| 2023-02-21 | 7.54 | $7.75 | 8500 |
| 2023-02-17 | 7.41 | $7.55 | 13200 |
| 2023-02-16 | 7.32 | $7.48 | 12830 |
| 2023-02-15 | 7.23 | $7.48 | 5230 |
| 2023-02-14 | 7.11 | $7.23 | 31400 |
| 2023-02-13 | 7.04 | $7.06 | 19200 |
| 2023-02-10 | 7.01 | $7.05 | 16900 |
| 2023-02-09 | 6.97 | $6.95 | 45600 |
| 2023-02-08 | 6.95 | $6.61 | 5800 |
| 2023-02-07 | 7.03 | $6.80 | 3900 |
| 2023-02-06 | 7.07 | $6.80 | 21304 |
| 2023-02-03 | 7.11 | $6.87 | 4600 |
| 2023-02-02 | 7.13 | $6.95 | 5319 |
| 2023-02-01 | 7.13 | $6.97 | 6022 |
| 2023-01-31 | 7.11 | $6.91 | 3040 |
| 2023-01-30 | 7.10 | $6.92 | 6600 |
| 2023-01-27 | 7.08 | $7.09 | 33546 |
| 2023-01-26 | 7.00 | $7.02 | 6800 |
| 2023-01-25 | 6.92 | $6.94 | 234133 |
| 2023-01-24 | 6.83 | $6.69 | 17400 |
| 2023-01-23 | 6.80 | $6.94 | 17919 |
| 2023-01-20 | 6.68 | $6.81 | 10133 |
| 2023-01-19 | 6.57 | $6.62 | 7412 |
| 2023-01-18 | 6.49 | $6.61 | 21100 |
| 2023-01-17 | 6.39 | $6.62 | 12000 |
| 2023-01-13 | 6.26 | $6.57 | 8400 |
| 2023-01-12 | 6.11 | $6.32 | 14112 |
| 2023-01-11 | 6.01 | $6.17 | 5100 |
| 2023-01-10 | 5.93 | $6.01 | 8400 |
| 2023-01-09 | 5.89 | $5.84 | 5400 |
| 2023-01-06 | 5.88 | $5.93 | 41100 |
| 2023-01-05 | 5.84 | $5.65 | 71219 |
| 2023-01-04 | 5.88 | $5.66 | 19000 |
| 2023-01-03 | 5.93 | $5.89 | 33500 |
| 2022-12-30 | 5.90 | $5.94 | 112400 |
| 2022-12-29 | 5.86 | $6.05 | 22600 |
| 2022-12-28 | 5.76 | $6.02 | 40236 |
| 2022-12-27 | 5.66 | $5.71 | 27393 |
| 2022-12-23 | 5.62 | $5.62 | 44130 |
| 2022-12-22 | 5.61 | $5.56 | 24114 |
| 2022-12-21 | 5.61 | $5.58 | 24300 |
| 2022-12-20 | 5.60 | $5.58 | 44124 |
| 2022-12-19 | 5.59 | $5.48 | 59226 |
| 2022-12-16 | 5.61 | $5.53 | 33600 |
| 2022-12-15 | 5.61 | $5.48 | 18675 |
| 2022-12-14 | 5.63 | $5.65 | 34566 |
| 2022-12-13 | 5.59 | $5.57 | 38778 |
| 2022-12-12 | 5.57 | $5.46 | 16821 |
| 2022-12-09 | 5.58 | $5.54 | 10245 |
| 2022-12-08 | 5.56 | $5.57 | 18000 |
| 2022-12-07 | 5.53 | $5.51 | 17505 |
| 2022-12-06 | 5.50 | $5.48 | 23400 |
| 2022-12-05 | 5.48 | $5.48 | 18900 |
| 2022-12-02 | 5.45 | $5.39 | 23400 |
| 2022-12-01 | 5.43 | $5.40 | 16863 |
| 2022-11-30 | 5.41 | $5.32 | 118920 |
| 2022-11-29 | 5.41 | $5.25 | 24900 |
| 2022-11-28 | 5.42 | $5.24 | 19836 |
| 2022-11-25 | 5.45 | $5.41 | 4500 |
| 2022-11-23 | 5.41 | $5.46 | 16800 |
| 2022-11-22 | 5.36 | $5.38 | 34917 |
| 2022-11-21 | 5.31 | $5.25 | 39942 |
| 2022-11-18 | 5.29 | $5.22 | 52875 |
| 2022-11-17 | 5.27 | $5.21 | 15663 |
| 2022-11-16 | 5.25 | $5.30 | 22641 |
| 2022-11-15 | 5.19 | $5.32 | 48000 |
| 2022-11-14 | 5.12 | $5.15 | 24390 |
| 2022-11-11 | 5.07 | $5.22 | 39900 |
| 2022-11-10 | 5.00 | $5.20 | 49500 |
| 2022-11-09 | 4.91 | $5.00 | 50100 |
| 2022-11-08 | 4.87 | $5.03 | 59100 |
| 2022-11-07 | 4.81 | $4.95 | 84981 |
| 2022-11-04 | 4.76 | $4.87 | 94500 |
| 2022-11-03 | 4.73 | $4.76 | 104100 |
| 2022-11-02 | 4.72 | $4.87 | 157227 |
| 2022-11-01 | 4.68 | $4.90 | 428100 |
| 2022-10-31 | 4.62 | $4.57 | 297081 |
| 2022-10-28 | 4.65 | $4.63 | 92805 |
| 2022-10-27 | 4.67 | $4.66 | 184902 |
| 2022-10-26 | 4.69 | $4.72 | 56100 |
| 2022-10-25 | 4.70 | $4.79 | 189000 |
| 2022-10-24 | 4.68 | $4.70 | 167115 |
| 2022-10-21 | 4.70 | $4.80 | 59790 |
| 2022-10-20 | 4.69 | $4.73 | 155748 |
| 2022-10-19 | 4.69 | $4.70 | 43002 |
| 2022-10-18 | 4.71 | $4.76 | 103200 |
| 2022-10-17 | 4.72 | $4.84 | 81699 |
| 2022-10-14 | 4.71 | $4.77 | 152808 |
| 2022-10-13 | 4.72 | $4.83 | 115323 |
| 2022-10-12 | 4.71 | $4.80 | 53157 |
| 2022-10-11 | 4.71 | $4.78 | 95199 |
| 2022-10-10 | 4.72 | $4.73 | 101466 |
| 2022-10-07 | 4.75 | $4.74 | 54312 |
| 2022-10-06 | 4.79 | $4.85 | 66900 |
| 2022-10-05 | 4.81 | $4.90 | 66600 |
| 2022-10-04 | 4.81 | $4.93 | 292200 |
| 2022-10-03 | 4.81 | $4.73 | 128700 |
| 2022-09-30 | 4.88 | $4.68 | 609687 |
| 2022-09-29 | 4.98 | $4.72 | 261300 |
| 2022-09-28 | 5.08 | $5.03 | 64500 |
| 2022-09-27 | 5.12 | $5.03 | 183681 |
| 2022-09-26 | 5.16 | $5.09 | 81900 |
| 2022-09-23 | 5.19 | $5.15 | 111384 |
| 2022-09-22 | 5.21 | $5.29 | 44430 |
| 2022-09-21 | 5.19 | $5.18 | 39600 |
| 2022-09-20 | 5.20 | $5.21 | 80835 |
| 2022-09-19 | 5.21 | $5.07 | 27600 |
| 2022-09-16 | 5.26 | $5.13 | 46011 |
| 2022-09-15 | 5.30 | $5.23 | 41436 |
| 2022-09-14 | 5.33 | $5.33 | 49020 |
| 2022-09-13 | 5.32 | $5.20 | 146700 |
| 2022-09-12 | 5.35 | $5.39 | 24900 |
| 2022-09-09 | 5.33 | $5.37 | 153006 |
| 2022-09-08 | 5.31 | $5.27 | 335112 |
| 2022-09-07 | 5.32 | $5.24 | 162600 |
| 2022-09-06 | 5.33 | $5.25 | 96900 |
| 2022-09-02 | 5.35 | $5.24 | 105000 |
| 2022-09-01 | 5.37 | $5.38 | 92769 |
| 2022-08-31 | 5.35 | $5.32 | 144900 |
| 2022-08-30 | 5.34 | $5.32 | 36600 |
| 2022-08-29 | 5.33 | $5.29 | 26757 |
| 2022-08-26 | 5.33 | $5.23 | 30600 |
| 2022-08-25 | 5.34 | $5.27 | 12027 |
| 2022-08-24 | 5.34 | $5.26 | 94593 |
| 2022-08-23 | 5.35 | $5.26 | 111000 |
| 2022-08-22 | 5.35 | $5.18 | 42300 |
| 2022-08-19 | 5.38 | $5.22 | 72663 |
| 2022-08-18 | 5.40 | $5.26 | 112800 |
| 2022-08-17 | 5.40 | $5.38 | 17700 |
| 2022-08-16 | 5.37 | $5.29 | 26424 |
| 2022-08-15 | 5.35 | $5.29 | 69000 |
| 2022-08-12 | 5.33 | $5.35 | 19200 |
| 2022-08-11 | 5.29 | $5.31 | 20763 |
| 2022-08-10 | 5.24 | $5.36 | 13932 |
| 2022-08-09 | 5.17 | $5.20 | 23826 |
| 2022-08-08 | 5.12 | $5.21 | 40626 |
| 2022-08-05 | 5.07 | $5.12 | 21705 |
| 2022-08-04 | 5.02 | $5.05 | 15396 |
| 2022-08-03 | 4.99 | $4.87 | 42900 |
| 2022-08-02 | 5.01 | $5.10 | 25800 |
| 2022-08-01 | 4.96 | $5.09 | 65100 |
| 2022-07-29 | 4.91 | $4.95 | 143709 |
| 2022-07-28 | 4.88 | $5.02 | 94800 |
| 2022-07-27 | 4.82 | $4.92 | 54000 |
| 2022-07-26 | 4.79 | $4.78 | 149400 |
| 2022-07-25 | 4.79 | $4.76 | 135093 |
| 2022-07-22 | 4.79 | $4.88 | 86700 |
| 2022-07-21 | 4.77 | $4.88 | 178230 |
| 2022-07-20 | 4.73 | $4.86 | 204663 |
| 2022-07-19 | 4.70 | $4.86 | 122400 |
| 2022-07-18 | 4.66 | $4.75 | 172500 |
| 2022-07-15 | 4.65 | $4.73 | 205227 |
| 2022-07-14 | 4.64 | $4.74 | 117300 |
| 2022-07-13 | 4.64 | $4.75 | 130815 |
| 2022-07-12 | 4.63 | $4.77 | 187620 |
| 2022-07-11 | 4.61 | $4.76 | 264900 |
| 2022-07-08 | 4.60 | $4.80 | 114600 |
| 2022-07-07 | 4.58 | $4.71 | 220500 |
| 2022-07-06 | 4.58 | $4.70 | 448500 |
| 2022-07-05 | 4.59 | $4.65 | 124581 |
| 2022-07-01 | 4.62 | $4.78 | 86400 |
| 2022-06-30 | 4.62 | $4.75 | 39300 |
| 2022-06-29 | 4.64 | $4.74 | 130200 |
| 2022-06-28 | 4.67 | $4.72 | 492000 |
| 2022-06-27 | 4.71 | $4.76 | 223200 |
| 2022-06-24 | 4.76 | $4.74 | 121344 |
| 2022-06-23 | 4.82 | $4.70 | 296838 |
| 2022-06-22 | 4.92 | $4.77 | 151200 |
| 2022-06-21 | 5.02 | $4.74 | 116454 |
| 2022-06-17 | 5.16 | $4.95 | 118800 |
| 2022-06-16 | 5.26 | $5.04 | 85935 |
| 2022-06-15 | 5.35 | $5.12 | 275700 |
| 2022-06-14 | 5.44 | $5.18 | 64500 |
| 2022-06-13 | 5.54 | $5.20 | 54300 |
| 2022-06-10 | 5.64 | $5.35 | 234120 |
| 2022-06-09 | 5.73 | $5.55 | 13293 |
| 2022-06-08 | 5.76 | $5.56 | 198900 |
| 2022-06-07 | 5.80 | $5.69 | 98145 |
| 2022-06-06 | 5.81 | $5.72 | 53700 |
| 2022-06-03 | 5.80 | $5.69 | 12900 |
| 2022-06-02 | 5.80 | $5.76 | 10944 |
| 2022-06-01 | 5.78 | $5.77 | 37218 |
| 2022-05-31 | 5.75 | $5.85 | 12000 |
| 2022-05-27 | 5.68 | $5.78 | 53100 |
| 2022-05-26 | 5.62 | $5.66 | 13560 |
| 2022-05-25 | 5.58 | $5.57 | 29700 |
| 2022-05-24 | 5.56 | $5.67 | 4800 |
| 2022-05-23 | 5.50 | $5.60 | 10500 |
| 2022-05-20 | 5.45 | $5.71 | 30900 |
| 2022-05-19 | 5.35 | $5.59 | 46200 |
| 2022-05-18 | 5.27 | $5.38 | 49206 |
| 2022-05-17 | 5.24 | $5.39 | 17700 |
| 2022-05-16 | 5.21 | $5.28 | 12600 |
| 2022-05-13 | 5.20 | $5.35 | 4560 |
| 2022-05-12 | 5.17 | $5.23 | 3600 |
| 2022-05-11 | 5.17 | $5.27 | 3600 |
| 2022-05-10 | 5.17 | $5.12 | 43815 |
| 2022-05-09 | 5.21 | $5.05 | 9000 |
| 2022-05-06 | 5.28 | $5.28 | 1500 |
| 2022-05-05 | 5.30 | $5.46 | 2412 |
| 2022-05-04 | 5.27 | $5.47 | 3900 |
| 2022-05-03 | 5.23 | $5.40 | 11400 |
| 2022-05-02 | 5.21 | $5.39 | 2709 |
| 2022-04-29 | 5.19 | $5.34 | 6405 |
| 2022-04-28 | 5.18 | $5.24 | 2100 |
| 2022-04-27 | 5.21 | $5.19 | 32400 |
| 2022-04-26 | 5.26 | $5.12 | 2142 |
| 2022-04-25 | 5.35 | $5.37 | 1800 |
| 2022-04-22 | 5.39 | $5.38 | 1884 |
| 2022-04-21 | 5.42 | $5.57 | 5136 |
| 2022-04-20 | 5.42 | $5.58 | 2196 |
| 2022-04-19 | 5.40 | $5.72 | 1200 |
| 2022-04-18 | 5.35 | $5.40 | 1500 |
| 2022-04-14 | 5.39 | $5.40 | 3600 |
| 2022-04-13 | 5.44 | $5.55 | 2700 |
| 2022-04-12 | 5.46 | $5.47 | 3300 |
| 2022-04-11 | 5.51 | $5.33 | 4200 |
| 2022-04-08 | 5.61 | $5.43 | 1500 |
| 2022-04-07 | 5.72 | $5.56 | 61800 |
| 2022-04-06 | 5.81 | $5.57 | 12648 |
| 2022-04-05 | 5.91 | $5.67 | 1800 |
| 2022-04-04 | 6.01 | $5.85 | 1830 |
| 2022-04-01 | 6.07 | $5.89 | 2100 |
| 2022-03-31 | 6.13 | $5.99 | 2514 |
| 2022-03-30 | 6.18 | $6.01 | 4254 |
| 2022-03-29 | 6.23 | $6.12 | 1833 |
| 2022-03-28 | 6.25 | $6.19 | 3087 |
| 2022-03-25 | 6.25 | $6.18 | 4029 |
| 2022-03-24 | 6.26 | $6.28 | 1050 |
| 2022-03-23 | 6.23 | $6.28 | 1200 |
| 2022-03-22 | 6.20 | $6.27 | 3957 |
| 2022-03-21 | 6.16 | $6.20 | 3729 |
| 2022-03-18 | 6.13 | $6.22 | 1200 |
| 2022-03-17 | 6.09 | $6.07 | 1500 |
| 2022-03-16 | 6.09 | $6.23 | 4800 |
| 2022-03-15 | 6.04 | $5.98 | 11745 |
| 2022-03-14 | 6.05 | $6.11 | 1200 |
| 2022-03-11 | 6.02 | $5.88 | 825 |
| 2022-03-10 | 6.06 | $5.88 | 993 |
| 2022-03-09 | 6.11 | $5.93 | 5724 |
| 2022-03-08 | 6.15 | $5.71 | 7200 |
| 2022-03-07 | 6.27 | $6.18 | 6000 |
| 2022-03-04 | 6.26 | $6.26 | 712 |
| 2022-03-03 | 6.22 | $6.26 | 1338 |
| 2022-03-02 | 6.17 | $6.34 | 1581 |
| 2022-03-01 | 6.08 | $6.18 | 2700 |
| 2022-02-28 | 6.02 | $6.24 | 2100 |
| 2022-02-25 | 5.93 | $6.04 | 3000 |
| 2022-02-24 | 5.88 | $5.82 | 2400 |
| 2022-02-23 | 5.89 | $5.84 | 2700 |
| 2022-02-22 | 5.89 | $5.80 | 656 |
| 2022-02-18 | 5.90 | $5.80 | 1260 |
| 2022-02-17 | 5.91 | $5.85 | 3300 |
| 2022-02-16 | 5.91 | $5.84 | 600 |
| 2022-02-15 | 5.90 | $5.83 | 957 |
| 2022-02-14 | 5.90 | $6.08 | 1500 |
| 2022-02-11 | 5.82 | $5.97 | 3900 |
| 2022-02-10 | 5.76 | $5.95 | 15000 |
| 2022-02-09 | 5.68 | $6.03 | 1890 |
| 2022-02-08 | 5.57 | $5.87 | 3447 |
| 2022-02-07 | 5.48 | $5.66 | 900 |
| 2022-02-04 | 5.43 | $5.65 | 702 |
| 2022-02-03 | 5.39 | $5.31 | 1200 |
| 2022-02-02 | 5.44 | $5.55 | 2217 |
| 2022-02-01 | 5.43 | $5.41 | 2400 |
| 2022-01-31 | 5.46 | $5.41 | 2100 |
| 2022-01-28 | 5.50 | $5.26 | 1800 |
| 2022-01-27 | 5.59 | $5.49 | 2127 |
| 2022-01-26 | 5.64 | $5.37 | 1200 |
| 2022-01-25 | 5.73 | $5.37 | 8766 |
| 2022-01-24 | 5.84 | $5.57 | 6900 |
| 2022-01-21 | 5.92 | $5.54 | 8100 |
| 2022-01-20 | 6.02 | $5.65 | 10200 |
| 2022-01-19 | 6.10 | $5.83 | 8100 |
| 2022-01-18 | 6.14 | $5.87 | 3711 |
| 2022-01-14 | 6.17 | $6.29 | 2100 |
| 2022-01-13 | 6.07 | $6.34 | 609 |
| 2022-01-12 | 5.93 | $6.07 | 1500 |
| 2022-01-11 | 5.85 | $5.96 | 4332 |
| 2022-01-10 | 5.77 | $5.92 | 3327 |
| 2022-01-07 | 5.70 | $5.87 | 5547 |
| 2022-01-06 | 5.62 | $5.67 | 6900 |
| 2022-01-05 | 5.58 | $5.56 | 3300 |
| 2022-01-04 | 5.57 | $5.67 | 600 |
| 2022-01-03 | 5.52 | $5.41 | 2709 |
| 2021-12-31 | 5.55 | $5.55 | 1200 |
| 2021-12-30 | 5.53 | $5.55 | 2130 |
| 2021-12-29 | 5.51 | $5.48 | 2400 |
| 2021-12-28 | 5.50 | $5.35 | 2700 |
| 2021-12-27 | 5.54 | $5.43 | 2475 |
| 2021-12-23 | 5.56 | $5.63 | 2238 |
| 2021-12-22 | 5.51 | $5.47 | 1800 |
| 2021-12-21 | 5.51 | $5.56 | 3600 |
| 2021-12-20 | 5.48 | $5.34 | 2700 |
| 2021-12-17 | 5.51 | $5.67 | 1200 |
| 2021-12-16 | 5.44 | $5.67 | 1200 |
| 2021-12-15 | 5.36 | $5.51 | 1200 |
| 2021-12-14 | 5.30 | $5.35 | 1317 |
| 2021-12-13 | 5.29 | $5.40 | 4500 |
| 2021-12-10 | 5.27 | $5.27 | 1254 |
| 2021-12-09 | 5.27 | $5.41 | 4500 |
| 2021-12-08 | 5.24 | $5.53 | 20700 |
| 2021-12-07 | 5.17 | $5.53 | 12600 |
| 2021-12-06 | 5.08 | $5.40 | 2175 |
| 2021-12-03 | 5.01 | $5.05 | 900 |
| 2021-12-02 | 5.05 | $5.05 | 3906 |
| 2021-12-01 | 5.10 | $5.03 | 3300 |
| 2021-11-30 | 5.16 | $5.03 | 2100 |
| 2021-11-29 | 5.25 | $5.16 | 3000 |
| 2021-11-26 | 5.31 | $5.41 | 969 |
| 2021-11-24 | 5.32 | $5.26 | 1599 |
| 2021-11-23 | 5.38 | $5.32 | 600 |
| 2021-11-22 | 5.43 | $5.32 | 1578 |
| 2021-11-19 | 5.49 | $5.54 | 1629 |
| 2021-11-18 | 5.51 | $5.35 | 900 |
| 2021-11-17 | 5.58 | $5.42 | 2100 |
| 2021-11-16 | 5.66 | $5.60 | 1200 |
| 2021-11-15 | 5.69 | $5.66 | 1800 |
| 2021-11-12 | 5.72 | $5.58 | 3000 |
| 2021-11-11 | 5.78 | $5.66 | 8700 |
| 2021-11-10 | 5.83 | $5.67 | 900 |
| 2021-11-09 | 5.88 | $5.67 | 6000 |
| 2021-11-08 | 5.95 | $5.67 | 1500 |
| 2021-11-05 | 6.03 | $6.08 | 1050 |
| 2021-11-04 | 6.00 | $6.08 | 3300 |
| 2021-11-03 | 5.96 | $6.12 | 3324 |
| 2021-11-02 | 5.90 | $6.21 | 2772 |
| 2021-11-01 | 5.80 | $5.94 | 22644 |
| 2021-10-29 | 5.77 | $5.83 | 1125 |
| 2021-10-28 | 5.76 | $5.83 | 5100 |
| 2021-10-27 | 5.75 | $5.92 | 1162 |
| 2021-10-26 | 5.72 | $5.92 | 1200 |
| 2021-10-25 | 5.68 | $5.92 | 1263 |
| 2021-10-22 | 5.64 | $5.67 | 972 |
| 2021-10-21 | 5.66 | $5.82 | 1500 |
| 2021-10-20 | 5.65 | $5.82 | 1650 |
| 2021-10-19 | 5.64 | $5.82 | 1224 |
| 2021-10-18 | 5.63 | $5.83 | 5100 |
| 2021-10-15 | 5.62 | $5.75 | 6300 |
| 2021-10-14 | 5.64 | $5.72 | 1551 |
| 2021-10-13 | 5.67 | $5.84 | 1800 |
| 2021-10-12 | 5.68 | $5.84 | 1200 |
| 2021-10-11 | 5.70 | $5.78 | 1500 |
| 2021-10-08 | 5.74 | $5.78 | 1350 |
| 2021-10-07 | 5.79 | $5.78 | 1230 |
| 2021-10-06 | 5.87 | $5.90 | 900 |
| 2021-10-05 | 5.92 | $6.03 | 2100 |
| 2021-10-04 | 5.95 | $5.83 | 1200 |
| 2021-10-01 | 6.05 | $5.83 | 900 |
| 2021-09-30 | 6.18 | $6.18 | 1200 |
| 2021-09-29 | 6.23 | $6.18 | — |
| 2021-09-28 | 6.29 | $6.18 | 1275 |
| 2021-09-27 | 6.37 | $6.41 | 2100 |
| 2021-09-24 | 6.40 | $6.20 | — |
| 2021-09-23 | 6.50 | $6.20 | 900 |
| 2021-09-22 | 6.62 | $6.24 | 1500 |
| 2021-09-21 | 6.75 | $6.35 | 5700 |
| 2021-09-20 | 6.88 | $6.51 | — |
| 2021-09-17 | 6.98 | $6.51 | — |
| 2021-09-16 | 7.11 | $6.51 | 6327 |
| 2021-09-15 | 7.26 | $7.21 | — |
| 2021-09-14 | 7.21 | $7.21 | — |
| 2021-09-13 | 7.15 | $7.21 | 1800 |
| 2021-09-10 | 7.07 | $7.02 | — |
| 2021-09-09 | 7.04 | $7.02 | 900 |
| 2021-09-08 | 6.98 | $7.02 | 648 |
| 2021-09-07 | 6.91 | $7.15 | — |
| 2021-09-03 | 6.79 | $7.15 | 600 |
| 2021-09-02 | 6.63 | $6.71 | 1800 |
| 2021-09-01 | 6.57 | $6.77 | — |
| 2021-08-31 | 6.48 | $6.77 | 3300 |
| 2021-08-30 | 6.36 | $6.51 | 1800 |
| 2021-08-27 | 6.31 | $6.21 | 2400 |
| 2021-08-26 | 6.33 | $6.39 | 1338 |
| 2021-08-25 | 6.30 | $6.08 | — |
| 2021-08-24 | 6.36 | $6.07 | 3447 |
| 2021-08-23 | 6.44 | $6.07 | — |
| 2021-08-20 | 6.52 | $6.07 | — |
| 2021-08-19 | 6.63 | $6.07 | 11400 |
| 2021-08-18 | 6.76 | $6.34 | 14511 |
| 2021-08-17 | 6.82 | $6.75 | — |
| 2021-08-16 | 6.76 | $6.75 | 2100 |
| 2021-08-13 | 6.68 | $6.66 | — |
| 2021-08-12 | 6.61 | $6.66 | — |
| 2021-08-11 | 6.52 | $6.66 | 8736 |
| 2021-08-10 | 6.40 | $6.44 | 1500 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
78.72
2026-08-07
Close Price
$4.48
Vol: 13305
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.67
Average
49.17
Maximum
78.72
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 78.72 | $4.48 | 13305 |
| 2026-08-06 | 76.34 | $4.36 | 94330 |
| 2026-08-05 | 74.77 | $4.29 | 152100 |
| 2026-08-04 | 71.43 | $4.16 | 126706 |
| 2026-08-03 | 70.58 | $4.13 | 140430 |
| 2026-07-31 | 69.12 | $4.08 | 240200 |
| 2026-07-30 | 77.94 | $4.20 | 135323 |
| 2026-07-29 | 76.77 | $4.15 | 151100 |
| 2026-07-28 | 74.44 | $4.06 | 257830 |
| 2026-07-27 | 71.08 | $3.95 | 434000 |
| 2026-07-24 | 66.52 | $3.83 | 168500 |
| 2026-07-23 | 62.28 | $3.74 | 213600 |
| 2026-07-22 | 61.76 | $3.73 | 101800 |
| 2026-07-21 | 62.57 | $3.74 | 476343 |
| 2026-07-20 | 59.01 | $3.67 | 254600 |
| 2026-07-17 | 59.79 | $3.68 | 316200 |
| 2026-07-16 | 56.55 | $3.62 | 274600 |
| 2026-07-15 | 54.83 | $3.59 | 307000 |
| 2026-07-14 | 54.25 | $3.58 | 701522 |
| 2026-07-13 | 49.35 | $3.50 | 416000 |
| 2026-07-10 | 48.03 | $3.48 | 423833 |
| 2026-07-09 | 48.63 | $3.49 | 749805 |
| 2026-07-08 | 48.01 | $3.48 | 334725 |
| 2026-07-07 | 49.14 | $3.50 | 650500 |
| 2026-07-06 | 50.26 | $3.52 | 767500 |
| 2026-07-02 | 44.21 | $3.42 | 415900 |
| 2026-07-01 | 38.53 | $3.34 | 475800 |
| 2026-06-30 | 39.98 | $3.37 | 725400 |
| 2026-06-29 | 43.62 | $3.44 | 680800 |
| 2026-06-26 | 42.91 | $3.43 | 429929 |
| 2026-06-25 | 42.23 | $3.42 | 355525 |
| 2026-06-24 | 43.21 | $3.44 | 423500 |
| 2026-06-23 | 43.70 | $3.45 | 395241 |
| 2026-06-22 | 47.78 | $3.53 | 562876 |
| 2026-06-18 | 48.86 | $3.55 | 490300 |
| 2026-06-17 | 46.56 | $3.51 | 231300 |
| 2026-06-16 | 49.75 | $3.57 | 347819 |
| 2026-06-15 | 52.60 | $3.62 | 379019 |
| 2026-06-12 | 46.81 | $3.52 | 272124 |
| 2026-06-11 | 42.10 | $3.45 | 510500 |
| 2026-06-10 | 39.17 | $3.41 | 225700 |
| 2026-06-09 | 39.65 | $3.42 | 701200 |
| 2026-06-08 | 42.60 | $3.48 | 556200 |
| 2026-06-05 | 37.44 | $3.41 | 444100 |
| 2026-06-04 | 38.86 | $3.44 | 538200 |
| 2026-06-03 | 40.32 | $3.47 | 271100 |
| 2026-06-02 | 36.56 | $3.42 | 479111 |
| 2026-06-01 | 39.90 | $3.49 | 727900 |
| 2026-05-29 | 46.87 | $3.61 | 338700 |
| 2026-05-28 | 47.53 | $3.62 | 242200 |
| 2026-05-27 | 46.09 | $3.60 | 292223 |
| 2026-05-26 | 43.90 | $3.57 | 262731 |
| 2026-05-22 | 40.05 | $3.52 | 250132 |
| 2026-05-21 | 37.61 | $3.49 | 389700 |
| 2026-05-20 | 37.61 | $3.49 | 364501 |
| 2026-05-19 | 38.08 | $3.50 | 357112 |
| 2026-05-18 | 38.99 | $3.52 | 355104 |
| 2026-05-15 | 41.88 | $3.58 | 222537 |
| 2026-05-14 | 40.48 | $3.56 | 410000 |
| 2026-05-13 | 45.10 | $3.65 | 244048 |
| 2026-05-12 | 41.58 | $3.60 | 272900 |
| 2026-05-11 | 43.71 | $3.64 | 331700 |
| 2026-05-08 | 48.42 | $3.72 | 209700 |
| 2026-05-07 | 51.03 | $3.76 | 409500 |
| 2026-05-06 | 51.03 | $3.76 | 175900 |
| 2026-05-05 | 47.18 | $3.70 | 219800 |
| 2026-05-04 | 44.40 | $3.66 | 317900 |
| 2026-05-01 | 45.54 | $3.68 | 170200 |
| 2026-04-30 | 47.86 | $3.72 | 501407 |
| 2026-04-29 | 43.03 | $3.65 | 210905 |
| 2026-04-28 | 44.14 | $3.67 | 495738 |
| 2026-04-27 | 38.89 | $3.60 | 429700 |
| 2026-04-24 | 38.89 | $3.60 | 174800 |
| 2026-04-23 | 39.37 | $3.61 | 373200 |
| 2026-04-22 | 41.29 | $3.65 | 187433 |
| 2026-04-21 | 42.27 | $3.67 | 292601 |
| 2026-04-20 | 44.80 | $3.72 | 334200 |
| 2026-04-17 | 46.38 | $3.75 | 342100 |
| 2026-04-16 | 43.87 | $3.71 | 360144 |
| 2026-04-15 | 44.87 | $3.73 | 385500 |
| 2026-04-14 | 44.87 | $3.73 | 164129 |
| 2026-04-13 | 45.81 | $3.75 | 271302 |
| 2026-04-10 | 44.71 | $3.73 | 178200 |
| 2026-04-09 | 46.04 | $3.76 | 276626 |
| 2026-04-08 | 45.00 | $3.74 | 168019 |
| 2026-04-07 | 38.23 | $3.62 | 556707 |
| 2026-04-06 | 38.99 | $3.64 | 438334 |
| 2026-04-02 | 39.36 | $3.65 | 310039 |
| 2026-04-01 | 40.84 | $3.69 | 159200 |
| 2026-03-31 | 38.08 | $3.64 | 568700 |
| 2026-03-30 | 34.59 | $3.58 | 416142 |
| 2026-03-27 | 35.22 | $3.60 | 287405 |
| 2026-03-26 | 37.48 | $3.67 | 425500 |
| 2026-03-25 | 38.83 | $3.71 | 494003 |
| 2026-03-24 | 39.17 | $3.72 | 453416 |
| 2026-03-23 | 39.17 | $3.72 | 466000 |
| 2026-03-20 | 34.57 | $3.63 | 563800 |
| 2026-03-19 | 36.93 | $3.71 | 273400 |
| 2026-03-18 | 37.54 | $3.73 | 229812 |
| 2026-03-17 | 38.44 | $3.76 | 986800 |
| 2026-03-16 | 33.91 | $3.67 | 727035 |
| 2026-03-13 | 32.34 | $3.64 | 276300 |
| 2026-03-12 | 34.69 | $3.73 | 397529 |
| 2026-03-11 | 36.67 | $3.80 | 192800 |
| 2026-03-10 | 36.67 | $3.80 | 524302 |
| 2026-03-09 | 35.73 | $3.78 | 589400 |
| 2026-03-06 | 36.24 | $3.80 | 448407 |
| 2026-03-05 | 37.00 | $3.83 | 347600 |
| 2026-03-04 | 42.31 | $4.02 | 255100 |
| 2026-03-03 | 39.71 | $3.96 | 1.4M |
| 2026-03-02 | 41.49 | $4.02 | 323230 |
| 2026-02-27 | 43.98 | $4.10 | 188000 |
| 2026-02-26 | 41.47 | $4.04 | 202323 |
| 2026-02-25 | 42.68 | $4.08 | 266103 |
| 2026-02-24 | 47.26 | $4.22 | 277615 |
| 2026-02-23 | 54.83 | $4.41 | 108900 |
| 2026-02-20 | 55.28 | $4.42 | 136800 |
| 2026-02-19 | 55.28 | $4.42 | 368100 |
| 2026-02-18 | 60.10 | $4.53 | 115520 |
| 2026-02-17 | 58.86 | $4.49 | 365400 |
| 2026-02-13 | 54.49 | $4.36 | 142600 |
| 2026-02-12 | 63.33 | $4.54 | 188447 |
| 2026-02-11 | 62.69 | $4.52 | 55820 |
| 2026-02-10 | 61.74 | $4.49 | 58936 |
| 2026-02-09 | 58.39 | $4.39 | 149800 |
| 2026-02-06 | 58.39 | $4.39 | 127601 |
| 2026-02-05 | 46.00 | $4.10 | 198100 |
| 2026-02-04 | 62.45 | $4.37 | 190300 |
| 2026-02-03 | 58.24 | $4.29 | 218800 |
| 2026-02-02 | 55.27 | $4.24 | 111200 |
| 2026-01-30 | 53.38 | $4.21 | 107300 |
| 2026-01-29 | 57.21 | $4.26 | 93900 |
| 2026-01-28 | 54.74 | $4.22 | 85200 |
| 2026-01-27 | 58.76 | $4.27 | 138800 |
| 2026-01-26 | 58.76 | $4.27 | 171700 |
| 2026-01-23 | 62.06 | $4.31 | 90810 |
| 2026-01-22 | 63.76 | $4.33 | 153718 |
| 2026-01-21 | 61.24 | $4.28 | 85035 |
| 2026-01-20 | 57.29 | $4.21 | 115300 |
| 2026-01-16 | 57.29 | $4.21 | 104000 |
| 2026-01-15 | 59.64 | $4.24 | 110549 |
| 2026-01-14 | 57.43 | $4.20 | 150119 |
| 2026-01-13 | 57.43 | $4.20 | 109611 |
| 2026-01-12 | 59.64 | $4.23 | 143837 |
| 2026-01-09 | 55.28 | $4.15 | 183100 |
| 2026-01-08 | 48.68 | $4.05 | 285720 |
| 2026-01-07 | 53.15 | $4.11 | 127600 |
| 2026-01-06 | 51.75 | $4.09 | 127000 |
| 2026-01-05 | 54.05 | $4.12 | 360418 |
| 2026-01-02 | 52.72 | $4.10 | 52239 |
| 2025-12-31 | 50.68 | $4.07 | 150600 |
| 2025-12-30 | 51.38 | $4.08 | 210100 |
| 2025-12-29 | 50.73 | $4.07 | 129700 |
| 2025-12-26 | 49.45 | $4.05 | 105642 |
| 2025-12-24 | 45.41 | $3.99 | 132700 |
| 2025-12-23 | 42.50 | $3.95 | 237407 |
| 2025-12-22 | 41.00 | $3.93 | 341100 |
| 2025-12-19 | 38.73 | $3.90 | 214400 |
| 2025-12-18 | 37.20 | $3.88 | 232215 |
| 2025-12-17 | 37.65 | $3.89 | 92418 |
| 2025-12-16 | 36.93 | $3.88 | 136742 |
| 2025-12-15 | 38.62 | $3.92 | 132138 |
| 2025-12-12 | 42.31 | $4.00 | 80000 |
| 2025-12-11 | 41.64 | $3.99 | 108700 |
| 2025-12-10 | 43.54 | $4.03 | 107910 |
| 2025-12-09 | 40.99 | $3.99 | 110714 |
| 2025-12-08 | 43.31 | $4.04 | 90825 |
| 2025-12-05 | 43.79 | $4.05 | 185400 |
| 2025-12-04 | 41.98 | $4.02 | 134300 |
| 2025-12-03 | 40.16 | $3.99 | 101500 |
| 2025-12-02 | 41.83 | $4.03 | 210400 |
| 2025-12-01 | 41.83 | $4.03 | 161500 |
| 2025-11-28 | 42.22 | $4.04 | 73500 |
| 2025-11-26 | 39.51 | $3.99 | 170708 |
| 2025-11-25 | 41.35 | $4.04 | 112400 |
| 2025-11-24 | 40.83 | $4.03 | 147500 |
| 2025-11-21 | 40.83 | $4.03 | 212000 |
| 2025-11-20 | 36.74 | $3.95 | 128930 |
| 2025-11-19 | 37.35 | $3.97 | 76419 |
| 2025-11-18 | 37.65 | $3.98 | 157700 |
| 2025-11-17 | 38.53 | $4.01 | 109719 |
| 2025-11-14 | 40.31 | $4.07 | 101625 |
| 2025-11-13 | 36.09 | $3.98 | 111000 |
| 2025-11-12 | 38.69 | $4.07 | 75111 |
| 2025-11-11 | 35.25 | $4.00 | 130400 |
| 2025-11-10 | 36.07 | $4.03 | 207600 |
| 2025-11-07 | 36.07 | $4.03 | 132300 |
| 2025-11-06 | 31.75 | $3.94 | 195301 |
| 2025-11-05 | 33.67 | $4.02 | 224600 |
| 2025-11-04 | 38.36 | $4.19 | 256500 |
| 2025-11-03 | 39.28 | $4.22 | 142949 |
| 2025-10-31 | 38.35 | $4.20 | 152200 |
| 2025-10-30 | 39.50 | $4.24 | 96400 |
| 2025-10-29 | 39.07 | $4.23 | 126538 |
| 2025-10-28 | 39.34 | $4.24 | 99700 |
| 2025-10-27 | 37.71 | $4.20 | 141200 |
| 2025-10-24 | 36.07 | $4.16 | 161200 |
| 2025-10-23 | 35.27 | $4.14 | 137600 |
| 2025-10-22 | 36.13 | $4.18 | 140800 |
| 2025-10-21 | 33.82 | $4.12 | 123700 |
| 2025-10-20 | 33.44 | $4.11 | 111048 |
| 2025-10-17 | 32.33 | $4.08 | 145100 |
| 2025-10-16 | 31.60 | $4.06 | 175700 |
| 2025-10-15 | 32.60 | $4.12 | 299637 |
| 2025-10-14 | 30.16 | $4.05 | 270200 |
| 2025-10-13 | 26.18 | $3.94 | 265849 |
| 2025-10-10 | 25.82 | $3.93 | 243912 |
| 2025-10-09 | 28.95 | $4.16 | 135400 |
| 2025-10-08 | 29.09 | $4.17 | 158100 |
| 2025-10-07 | 29.80 | $4.22 | 194100 |
| 2025-10-06 | 28.47 | $4.18 | 439427 |
| 2025-10-03 | 28.73 | $4.20 | 145300 |
| 2025-10-02 | 28.11 | $4.18 | 272903 |
| 2025-10-01 | 29.71 | $4.31 | 279911 |
| 2025-09-30 | 30.08 | $4.34 | 114661 |
| 2025-09-29 | 31.47 | $4.45 | 113435 |
| 2025-09-26 | 27.43 | $4.31 | 170448 |
| 2025-09-25 | 26.26 | $4.27 | 173061 |
| 2025-09-24 | 27.20 | $4.36 | 222470 |
| 2025-09-23 | 27.51 | $4.39 | 91195 |
| 2025-09-22 | 27.25 | $4.38 | 169096 |
| 2025-09-19 | 27.93 | $4.45 | 205243 |
| 2025-09-18 | 26.69 | $4.40 | 238693 |
| 2025-09-17 | 27.22 | $4.46 | 110468 |
| 2025-09-16 | 28.11 | $4.56 | 122400 |
| 2025-09-15 | 27.89 | $4.55 | 114455 |
| 2025-09-12 | 27.24 | $4.52 | 198056 |
| 2025-09-11 | 27.40 | $4.54 | 114983 |
| 2025-09-10 | 27.00 | $4.52 | 333761 |
| 2025-09-09 | 27.36 | $4.57 | 393920 |
| 2025-09-08 | 28.49 | $4.73 | 163748 |
| 2025-09-05 | 26.68 | $4.63 | 140565 |
| 2025-09-04 | 24.13 | $4.49 | 260781 |
| 2025-09-03 | 22.67 | $4.41 | 303186 |
| 2025-09-02 | 65.54 | $7.27 | 84538 |
| 2025-08-29 | 60.58 | $7.07 | 152211 |
| 2025-08-28 | 63.62 | $7.14 | 65929 |
| 2025-08-27 | 62.87 | $7.11 | 54526 |
| 2025-08-26 | 61.60 | $7.06 | 59100 |
| 2025-08-25 | 60.57 | $7.02 | 41200 |
| 2025-08-22 | 63.38 | $7.09 | 41524 |
| 2025-08-21 | 60.92 | $6.99 | 60022 |
| 2025-08-20 | 59.37 | $6.93 | 75300 |
| 2025-08-19 | 57.78 | $6.87 | 89100 |
| 2025-08-18 | 56.42 | $6.82 | 62000 |
| 2025-08-15 | 58.94 | $6.89 | 87900 |
| 2025-08-14 | 56.01 | $6.78 | 64713 |
| 2025-08-13 | 57.06 | $6.81 | 46700 |
| 2025-08-12 | 58.46 | $6.85 | 70800 |
| 2025-08-11 | 55.63 | $6.74 | 163600 |
| 2025-08-08 | 57.31 | $6.79 | 58734 |
| 2025-08-07 | 54.42 | $6.68 | 126000 |
| 2025-08-06 | 53.33 | $6.64 | 119815 |
| 2025-08-05 | 49.61 | $6.51 | 171300 |
| 2025-08-04 | 52.36 | $6.60 | 147127 |
| 2025-08-01 | 50.02 | $6.52 | 127912 |
| 2025-07-31 | 49.43 | $6.50 | 207342 |
| 2025-07-30 | 50.86 | $6.55 | 234948 |
| 2025-07-29 | 51.14 | $6.56 | 169000 |
| 2025-07-28 | 51.14 | $6.56 | 103726 |
| 2025-07-25 | 54.66 | $6.69 | 107132 |
| 2025-07-24 | 59.14 | $6.84 | 289200 |
| 2025-07-23 | 57.82 | $6.78 | 152500 |
| 2025-07-22 | 52.79 | $6.57 | 255700 |
| 2025-07-21 | 44.73 | $6.30 | 208222 |
| 2025-07-18 | 43.02 | $6.25 | 130100 |
| 2025-07-17 | 44.86 | $6.32 | 225600 |
| 2025-07-16 | 45.93 | $6.36 | 158243 |
| 2025-07-15 | 45.63 | $6.35 | 241632 |
| 2025-07-14 | 47.69 | $6.43 | 159300 |
| 2025-07-11 | 48.74 | $6.47 | 109600 |
| 2025-07-10 | 47.93 | $6.44 | 175829 |
| 2025-07-09 | 46.58 | $6.39 | 230340 |
| 2025-07-08 | 44.39 | $6.31 | 213500 |
| 2025-07-07 | 43.57 | $6.28 | 234900 |
| 2025-07-03 | 49.61 | $6.54 | 182647 |
| 2025-07-02 | 44.25 | $6.35 | 220214 |
| 2025-07-01 | 42.41 | $6.29 | 227600 |
| 2025-06-30 | 42.85 | $6.31 | 341901 |
| 2025-06-27 | 42.56 | $6.30 | 257600 |
| 2025-06-26 | 40.57 | $6.23 | 947900 |
| 2025-06-25 | 41.35 | $6.27 | 310017 |
| 2025-06-24 | 43.96 | $6.40 | 1.3M |
| 2025-06-23 | 38.58 | $6.21 | 590100 |
| 2025-06-20 | 41.15 | $6.34 | 431000 |
| 2025-06-18 | 43.92 | $6.47 | 578220 |
| 2025-06-17 | 40.40 | $6.35 | 228700 |
| 2025-06-16 | 48.91 | $6.70 | 309912 |
| 2025-06-13 | 43.41 | $6.53 | 105428 |
| 2025-06-12 | 45.60 | $6.61 | 117700 |
| 2025-06-11 | 45.60 | $6.61 | 163600 |
| 2025-06-10 | 45.29 | $6.60 | 112313 |
| 2025-06-09 | 46.05 | $6.63 | 138600 |
| 2025-06-06 | 47.55 | $6.69 | 69434 |
| 2025-06-05 | 44.39 | $6.58 | 166300 |
| 2025-06-04 | 45.82 | $6.64 | 156012 |
| 2025-06-03 | 46.29 | $6.66 | 182900 |
| 2025-06-02 | 49.18 | $6.78 | 341618 |
| 2025-05-30 | 48.16 | $6.74 | 192800 |
| 2025-05-29 | 46.88 | $6.69 | 177700 |
| 2025-05-28 | 45.87 | $6.65 | 184913 |
| 2025-05-27 | 49.21 | $6.80 | 359000 |
| 2025-05-23 | 51.58 | $6.90 | 278500 |
| 2025-05-22 | 41.70 | $6.53 | 174079 |
| 2025-05-21 | 42.36 | $6.56 | 74300 |
| 2025-05-20 | 41.77 | $6.54 | 163304 |
| 2025-05-19 | 39.42 | $6.46 | 182303 |
| 2025-05-16 | 42.04 | $6.59 | 81400 |
| 2025-05-15 | 41.47 | $6.57 | 203400 |
| 2025-05-14 | 38.61 | $6.47 | 219900 |
| 2025-05-13 | 38.61 | $6.47 | 218936 |
| 2025-05-12 | 40.02 | $6.55 | 196902 |
| 2025-05-09 | 34.31 | $6.35 | 203500 |
| 2025-05-08 | 45.13 | $6.88 | 89701 |
| 2025-05-07 | 45.65 | $6.90 | 63304 |
| 2025-05-06 | 47.19 | $6.96 | 38305 |
| 2025-05-05 | 45.74 | $6.91 | 59408 |
| 2025-05-02 | 44.58 | $6.87 | 52418 |
| 2025-05-01 | 44.58 | $6.87 | 67322 |
| 2025-04-30 | 46.83 | $6.97 | 102400 |
| 2025-04-29 | 50.72 | $7.13 | 39400 |
| 2025-04-28 | 49.22 | $7.07 | 111906 |
| 2025-04-25 | 45.82 | $6.94 | 76100 |
| 2025-04-24 | 45.28 | $6.92 | 100200 |
| 2025-04-23 | 42.87 | $6.83 | 75800 |
| 2025-04-22 | 45.19 | $6.94 | 123149 |
| 2025-04-21 | 43.34 | $6.87 | 90205 |
| 2025-04-17 | 45.63 | $6.98 | 77032 |
| 2025-04-16 | 41.34 | $6.82 | 49200 |
| 2025-04-15 | 41.54 | $6.83 | 263600 |
| 2025-04-14 | 43.28 | $6.92 | 154500 |
| 2025-04-11 | 43.86 | $6.95 | 500300 |
| 2025-04-10 | 34.67 | $6.62 | 399900 |
| 2025-04-09 | 36.21 | $6.71 | 302700 |
| 2025-04-08 | 32.75 | $6.60 | 319400 |
| 2025-04-07 | 33.86 | $6.67 | 355327 |
| 2025-04-04 | 27.16 | $6.47 | 125119 |
| 2025-04-03 | 33.43 | $6.86 | 61303 |
| 2025-04-02 | 34.80 | $6.93 | 57900 |
| 2025-04-01 | 36.64 | $7.02 | 72725 |
| 2025-03-31 | 39.73 | $7.16 | 95500 |
| 2025-03-28 | 46.08 | $7.40 | 28520 |
| 2025-03-27 | 60.13 | $7.77 | 42900 |
| 2025-03-26 | 58.51 | $7.72 | 39231 |
| 2025-03-25 | 61.36 | $7.78 | 35023 |
| 2025-03-24 | 58.82 | $7.70 | 42800 |
| 2025-03-21 | 64.90 | $7.82 | 33500 |
| 2025-03-20 | 65.44 | $7.83 | 27829 |
| 2025-03-19 | 66.48 | $7.85 | 40535 |
| 2025-03-18 | 66.22 | $7.84 | 23805 |
| 2025-03-17 | 65.98 | $7.83 | 37927 |
| 2025-03-14 | 65.01 | $7.79 | 21840 |
| 2025-03-13 | 61.91 | $7.67 | 29000 |
| 2025-03-12 | 61.64 | $7.66 | 67519 |
| 2025-03-11 | 62.06 | $7.67 | 49413 |
| 2025-03-10 | 61.31 | $7.64 | 99108 |
| 2025-03-07 | 70.01 | $7.84 | 33739 |
| 2025-03-06 | 64.79 | $7.62 | 44434 |
| 2025-03-05 | 65.28 | $7.63 | 35400 |
| 2025-03-04 | 63.16 | $7.55 | 170642 |
| 2025-03-03 | 64.09 | $7.57 | 80000 |
| 2025-02-28 | 65.93 | $7.61 | 46942 |
| 2025-02-27 | 63.17 | $7.50 | 32044 |
| 2025-02-26 | 63.61 | $7.51 | 105000 |
| 2025-02-25 | 63.37 | $7.50 | 57600 |
| 2025-02-24 | 64.19 | $7.52 | 68000 |
| 2025-02-21 | 64.99 | $7.54 | 43515 |
| 2025-02-20 | 64.36 | $7.51 | 48202 |
| 2025-02-19 | 64.36 | $7.51 | 71200 |
| 2025-02-18 | 66.91 | $7.58 | 141740 |
| 2025-02-14 | 66.37 | $7.55 | 77000 |
| 2025-02-13 | 62.89 | $7.37 | 97300 |
| 2025-02-12 | 59.34 | $7.21 | 228600 |
| 2025-02-11 | 66.52 | $7.40 | 69500 |
| 2025-02-10 | 66.52 | $7.40 | 156900 |
| 2025-02-07 | 68.09 | $7.44 | 275901 |
| 2025-02-06 | 64.30 | $7.25 | 128036 |
| 2025-02-05 | 61.31 | $7.12 | 171916 |
| 2025-02-04 | 57.40 | $6.97 | 131609 |
| 2025-02-03 | 55.70 | $6.91 | 209900 |
| 2025-01-31 | 58.67 | $6.99 | 434400 |
| 2025-01-30 | 58.67 | $6.99 | 116800 |
| 2025-01-29 | 54.27 | $6.83 | 58200 |
| 2025-01-28 | 54.62 | $6.84 | 126600 |
| 2025-01-27 | 54.95 | $6.85 | 71800 |
| 2025-01-24 | 52.19 | $6.75 | 139300 |
| 2025-01-23 | 51.91 | $6.74 | 176100 |
| 2025-01-22 | 51.09 | $6.71 | 158332 |
| 2025-01-21 | 52.50 | $6.76 | 87849 |
| 2025-01-17 | 46.94 | $6.56 | 90300 |
| 2025-01-16 | 42.81 | $6.43 | 129938 |
| 2025-01-15 | 44.06 | $6.48 | 497800 |
| 2025-01-14 | 42.46 | $6.43 | 510300 |
| 2025-01-13 | 43.65 | $6.48 | 299600 |
| 2025-01-10 | 43.65 | $6.48 | 206400 |
| 2025-01-08 | 48.55 | $6.68 | 290841 |
| 2025-01-07 | 49.34 | $6.71 | 434724 |
| 2025-01-06 | 52.30 | $6.82 | 293604 |
| 2025-01-03 | 55.17 | $6.92 | 178522 |
| 2025-01-02 | 56.64 | $6.97 | 71613 |
| 2024-12-31 | 51.19 | $6.75 | 57700 |
| 2024-12-30 | 52.04 | $6.78 | 150300 |
| 2024-12-27 | 47.95 | $6.63 | 98128 |
| 2024-12-26 | 44.67 | $6.52 | 183448 |
| 2024-12-24 | 42.15 | $6.44 | 175300 |
| 2024-12-23 | 39.18 | $6.35 | 426242 |
| 2024-12-20 | 41.66 | $6.46 | 217907 |
| 2024-12-19 | 39.68 | $6.40 | 348534 |
| 2024-12-18 | 41.23 | $6.47 | 142300 |
| 2024-12-17 | 41.67 | $6.49 | 110339 |
| 2024-12-16 | 44.87 | $6.63 | 172800 |
| 2024-12-13 | 46.06 | $6.68 | 76100 |
| 2024-12-12 | 47.76 | $6.75 | 96815 |
| 2024-12-11 | 50.54 | $6.86 | 182100 |
| 2024-12-10 | 54.95 | $7.02 | 135000 |
| 2024-12-09 | 49.15 | $6.80 | 264900 |
| 2024-12-06 | 50.56 | $6.85 | 95000 |
| 2024-12-05 | 48.31 | $6.77 | 106400 |
| 2024-12-04 | 48.83 | $6.79 | 76145 |
| 2024-12-03 | 51.22 | $6.88 | 323400 |
| 2024-12-02 | 51.76 | $6.90 | 172600 |
| 2024-11-29 | 51.52 | $6.89 | 42600 |
| 2024-11-27 | 47.54 | $6.73 | 63600 |
| 2024-11-26 | 46.77 | $6.70 | 116310 |
| 2024-11-25 | 47.43 | $6.73 | 146016 |
| 2024-11-22 | 48.76 | $6.79 | 85100 |
| 2024-11-21 | 48.30 | $6.77 | 143300 |
| 2024-11-20 | 45.29 | $6.64 | 76800 |
| 2024-11-19 | 48.60 | $6.80 | 152015 |
| 2024-11-18 | 57.89 | $7.17 | 483512 |
| 2024-11-15 | 40.31 | $6.57 | 92800 |
| 2024-11-14 | 39.10 | $6.54 | 168500 |
| 2024-11-13 | 41.50 | $6.63 | 155300 |
| 2024-11-12 | 44.67 | $6.74 | 171400 |
| 2024-11-11 | 48.17 | $6.85 | 109635 |
| 2024-11-08 | 50.56 | $6.92 | 82300 |
| 2024-11-07 | 40.05 | $6.66 | 141200 |
| 2024-11-06 | 40.68 | $6.68 | 86200 |
| 2024-11-05 | 40.68 | $6.68 | 252200 |
| 2024-11-04 | 38.94 | $6.64 | 125402 |
| 2024-11-01 | 38.08 | $6.62 | 72200 |
| 2024-10-31 | 37.66 | $6.61 | 148104 |
| 2024-10-30 | 37.66 | $6.61 | 105800 |
| 2024-10-29 | 35.70 | $6.56 | 200900 |
| 2024-10-28 | 33.31 | $6.50 | 140600 |
| 2024-10-25 | 32.51 | $6.48 | 129400 |
| 2024-10-24 | 34.05 | $6.56 | 107300 |
| 2024-10-23 | 32.92 | $6.53 | 155234 |
| 2024-10-22 | 35.43 | $6.66 | 150700 |
| 2024-10-21 | 36.86 | $6.73 | 133300 |
| 2024-10-18 | 37.48 | $6.76 | 110200 |
| 2024-10-17 | 37.48 | $6.76 | 204500 |
| 2024-10-16 | 40.11 | $6.89 | 497600 |
| 2024-10-15 | 37.21 | $6.80 | 76900 |
| 2024-10-14 | 38.19 | $6.85 | 130400 |
| 2024-10-11 | 42.42 | $7.05 | 62100 |
| 2024-10-10 | 43.33 | $7.09 | 117034 |
| 2024-10-09 | 42.45 | $7.06 | 22500 |
| 2024-10-08 | 47.61 | $7.28 | 46700 |
| 2024-10-07 | 45.31 | $7.20 | 58900 |
| 2024-10-04 | 48.60 | $7.33 | 35600 |
| 2024-10-03 | 51.61 | $7.44 | 130924 |
| 2024-10-02 | 52.16 | $7.46 | 61600 |
| 2024-10-01 | 49.30 | $7.35 | 17248 |
| 2024-09-30 | 53.45 | $7.50 | 43712 |
| 2024-09-27 | 55.52 | $7.57 | 27011 |
| 2024-09-26 | 57.32 | $7.63 | 23000 |
| 2024-09-25 | 54.76 | $7.52 | 35929 |
| 2024-09-24 | 52.80 | $7.44 | 33400 |
| 2024-09-23 | 53.07 | $7.45 | 22131 |
| 2024-09-20 | 51.89 | $7.40 | 62400 |
| 2024-09-19 | 48.43 | $7.26 | 113138 |
| 2024-09-18 | 46.88 | $7.20 | 232723 |
| 2024-09-17 | 45.32 | $7.14 | 123942 |
| 2024-09-16 | 43.47 | $7.07 | 176400 |
| 2024-09-13 | 43.87 | $7.09 | 82822 |
| 2024-09-12 | 41.30 | $6.99 | 215401 |
| 2024-09-11 | 41.66 | $7.01 | 66600 |
| 2024-09-10 | 45.26 | $7.20 | 138403 |
| 2024-09-09 | 46.66 | $7.27 | 79800 |
| 2024-09-06 | 49.60 | $7.41 | 39900 |
| 2024-09-05 | 51.58 | $7.50 | 108818 |
| 2024-09-04 | 59.33 | $7.81 | 63700 |
| 2024-09-03 | 51.25 | $7.45 | 53446 |
| 2024-08-30 | 61.98 | $7.78 | 33500 |
| 2024-08-29 | 62.36 | $7.79 | 80748 |
| 2024-08-28 | 58.00 | $7.61 | 51000 |
| 2024-08-27 | 58.00 | $7.61 | 35100 |
| 2024-08-26 | 54.86 | $7.49 | 33100 |
| 2024-08-23 | 54.86 | $7.49 | 40900 |
| 2024-08-22 | 54.34 | $7.47 | 39648 |
| 2024-08-21 | 57.45 | $7.57 | 28905 |
| 2024-08-20 | 56.98 | $7.55 | 29907 |
| 2024-08-19 | 55.35 | $7.48 | 190141 |
| 2024-08-16 | 53.44 | $7.40 | 48900 |
| 2024-08-15 | 54.27 | $7.43 | 116503 |
| 2024-08-14 | 52.39 | $7.35 | 74114 |
| 2024-08-13 | 59.98 | $7.61 | 127900 |
| 2024-08-12 | 56.28 | $7.45 | 143127 |
| 2024-08-09 | 53.47 | $7.34 | 282700 |
| 2024-08-08 | 52.14 | $7.29 | 181225 |
| 2024-08-07 | 51.35 | $7.26 | 142448 |
| 2024-08-06 | 48.95 | $7.17 | 397609 |
| 2024-08-05 | 44.30 | $7.01 | 78600 |
| 2024-08-02 | 47.92 | $7.15 | 37400 |
| 2024-08-01 | 47.92 | $7.15 | 20800 |
| 2024-07-31 | 53.27 | $7.34 | 22208 |
| 2024-07-30 | 47.07 | $7.13 | 38002 |
| 2024-07-29 | 43.69 | $7.03 | 63900 |
| 2024-07-26 | 42.65 | $7.00 | 31420 |
| 2024-07-25 | 47.37 | $7.17 | 65504 |
| 2024-07-24 | 46.71 | $7.15 | 28600 |
| 2024-07-23 | 49.05 | $7.23 | 69722 |
| 2024-07-22 | 47.49 | $7.18 | 34837 |
| 2024-07-19 | 44.93 | $7.10 | 20295 |
| 2024-07-18 | 52.54 | $7.35 | 35271 |
| 2024-07-17 | 53.58 | $7.38 | 17713 |
| 2024-07-16 | 50.49 | $7.28 | 26593 |
| 2024-07-15 | 56.57 | $7.45 | 16507 |
| 2024-07-12 | 55.37 | $7.41 | 15791 |
| 2024-07-11 | 52.89 | $7.33 | 94067 |
| 2024-07-10 | 51.29 | $7.28 | 26610 |
| 2024-07-09 | 48.98 | $7.21 | 38049 |
| 2024-07-08 | 47.28 | $7.16 | 32898 |
| 2024-07-05 | 49.14 | $7.22 | 27433 |
| 2024-07-03 | 47.51 | $7.17 | 15859 |
| 2024-07-02 | 46.52 | $7.14 | 54956 |
| 2024-07-01 | 47.37 | $7.17 | 36757 |
| 2024-06-28 | 46.45 | $7.14 | 122421 |
| 2024-06-27 | 48.32 | $7.21 | 122795 |
| 2024-06-26 | 49.40 | $7.25 | 47603 |
| 2024-06-25 | 46.26 | $7.14 | 60646 |
| 2024-06-24 | 46.26 | $7.14 | 87733 |
| 2024-06-21 | 42.76 | $7.02 | 93193 |
| 2024-06-20 | 45.83 | $7.15 | 55822 |
| 2024-06-18 | 43.46 | $7.07 | 141922 |
| 2024-06-17 | 45.34 | $7.15 | 97206 |
| 2024-06-14 | 43.90 | $7.10 | 41287 |
| 2024-06-13 | 44.12 | $7.11 | 54768 |
| 2024-06-12 | 49.07 | $7.32 | 34875 |
| 2024-06-11 | 48.54 | $7.30 | 29790 |
| 2024-06-10 | 48.78 | $7.31 | 38987 |
| 2024-06-07 | 46.80 | $7.23 | 21293 |
| 2024-06-06 | 46.56 | $7.22 | 18340 |
| 2024-06-05 | 48.25 | $7.30 | 45323 |
| 2024-06-04 | 52.55 | $7.49 | 47866 |
| 2024-06-03 | 49.39 | $7.35 | 54567 |
| 2024-05-31 | 45.18 | $7.18 | 29335 |
| 2024-05-30 | 43.34 | $7.11 | 97095 |
| 2024-05-29 | 43.54 | $7.12 | 47820 |
| 2024-05-28 | 44.91 | $7.19 | 48381 |
| 2024-05-24 | 41.41 | $7.05 | 17828 |
| 2024-05-23 | 39.58 | $6.98 | 54540 |
| 2024-05-22 | 39.75 | $6.99 | 51924 |
| 2024-05-21 | 42.86 | $7.17 | 21972 |
| 2024-05-20 | 43.40 | $7.20 | 40480 |
| 2024-05-17 | 40.06 | $7.06 | 28549 |
| 2024-05-16 | 37.57 | $6.96 | 35100 |
| 2024-05-15 | 41.87 | $7.22 | 28300 |
| 2024-05-14 | 42.95 | $7.28 | 29008 |
| 2024-05-13 | 38.43 | $7.10 | 46526 |
| 2024-05-10 | 38.76 | $7.12 | 26100 |
| 2024-05-09 | 33.13 | $6.91 | 105611 |
| 2024-05-08 | 40.14 | $7.33 | 55700 |
| 2024-05-07 | 43.46 | $7.49 | 100700 |
| 2024-05-06 | 46.19 | $7.61 | 31728 |
| 2024-05-03 | 45.92 | $7.60 | 16642 |
| 2024-05-02 | 43.23 | $7.50 | 29900 |
| 2024-05-01 | 36.97 | $7.29 | 30628 |
| 2024-04-30 | 39.96 | $7.44 | 65300 |
| 2024-04-29 | 38.70 | $7.40 | 33100 |
| 2024-04-26 | 37.46 | $7.36 | 79300 |
| 2024-04-25 | 35.60 | $7.30 | 68036 |
| 2024-04-24 | 39.10 | $7.49 | 28440 |
| 2024-04-23 | 41.33 | $7.60 | 40700 |
| 2024-04-22 | 39.85 | $7.55 | 56800 |
| 2024-04-19 | 38.37 | $7.50 | 24524 |
| 2024-04-18 | 36.59 | $7.44 | 60600 |
| 2024-04-17 | 36.29 | $7.43 | 52900 |
| 2024-04-16 | 39.02 | $7.59 | 59212 |
| 2024-04-15 | 41.81 | $7.74 | 71100 |
| 2024-04-12 | 42.00 | $7.75 | 37645 |
| 2024-04-11 | 45.77 | $7.94 | 48625 |
| 2024-04-10 | 44.01 | $7.87 | 21924 |
| 2024-04-09 | 45.62 | $7.95 | 42722 |
| 2024-04-08 | 46.01 | $7.97 | 73700 |
| 2024-04-05 | 46.59 | $8.00 | 29600 |
| 2024-04-04 | 44.14 | $7.89 | 34207 |
| 2024-04-03 | 46.35 | $8.01 | 201316 |
| 2024-04-02 | 48.46 | $8.12 | 32739 |
| 2024-04-01 | 46.78 | $8.04 | 24219 |
| 2024-03-28 | 48.66 | $8.14 | 16100 |
| 2024-03-27 | 52.24 | $8.32 | 8900 |
| 2024-03-26 | 56.87 | $8.53 | 14335 |
| 2024-03-25 | 56.35 | $8.50 | 13500 |
| 2024-03-22 | 53.66 | $8.35 | 10826 |
| 2024-03-21 | 52.55 | $8.29 | 29216 |
| 2024-03-20 | 53.78 | $8.35 | 16234 |
| 2024-03-19 | 52.73 | $8.29 | 29300 |
| 2024-03-18 | 50.61 | $8.17 | 25600 |
| 2024-03-15 | 48.61 | $8.06 | 56500 |
| 2024-03-14 | 48.95 | $8.08 | 60900 |
| 2024-03-13 | 56.11 | $8.46 | 47448 |
| 2024-03-12 | 53.20 | $8.29 | 60215 |
| 2024-03-11 | 52.50 | $8.25 | 20519 |
| 2024-03-08 | 59.03 | $8.56 | 35218 |
| 2024-03-07 | 57.06 | $8.44 | 65000 |
| 2024-03-06 | 60.76 | $8.60 | 20704 |
| 2024-03-05 | 59.19 | $8.50 | 42600 |
| 2024-03-04 | 58.08 | $8.43 | 49321 |
| 2024-03-01 | 58.73 | $8.46 | 24200 |
| 2024-02-29 | 55.74 | $8.27 | 55700 |
| 2024-02-28 | 59.86 | $8.46 | 22400 |
| 2024-02-27 | 57.50 | $8.31 | 34238 |
| 2024-02-26 | 51.55 | $7.98 | 83500 |
| 2024-02-23 | 52.61 | $8.03 | 17402 |
| 2024-02-22 | 53.24 | $8.06 | 21634 |
| 2024-02-21 | 51.79 | $7.98 | 36200 |
| 2024-02-20 | 55.03 | $8.14 | 35515 |
| 2024-02-16 | 48.75 | $7.81 | 32609 |
| 2024-02-15 | 48.75 | $7.81 | 36600 |
| 2024-02-14 | 45.86 | $7.67 | 34700 |
| 2024-02-13 | 51.15 | $7.94 | 29800 |
| 2024-02-12 | 54.70 | $8.10 | 20947 |
| 2024-02-09 | 54.13 | $8.07 | 33800 |
| 2024-02-08 | 54.56 | $8.09 | 31300 |
| 2024-02-07 | 59.05 | $8.29 | 93538 |
| 2024-02-06 | 52.78 | $7.95 | 74500 |
| 2024-02-05 | 54.65 | $8.03 | 37100 |
| 2024-02-02 | 62.55 | $8.33 | 29800 |
| 2024-02-01 | 59.79 | $8.18 | 22600 |
| 2024-01-31 | 56.10 | $8.00 | 31800 |
| 2024-01-30 | 58.65 | $8.09 | 30100 |
| 2024-01-29 | 61.93 | $8.20 | 45427 |
| 2024-01-26 | 55.24 | $7.89 | 9800 |
| 2024-01-25 | 54.50 | $7.86 | 79100 |
| 2024-01-24 | 58.45 | $7.99 | 35800 |
| 2024-01-23 | 54.87 | $7.84 | 31800 |
| 2024-01-22 | 54.87 | $7.84 | 23500 |
| 2024-01-19 | 54.87 | $7.84 | 9700 |
| 2024-01-18 | 54.87 | $7.84 | 48439 |
| 2024-01-17 | 53.34 | $7.77 | 28000 |
| 2024-01-16 | 54.34 | $7.81 | 31404 |
| 2024-01-12 | 52.43 | $7.72 | 10431 |
| 2024-01-11 | 51.57 | $7.68 | 10200 |
| 2024-01-10 | 52.02 | $7.70 | 27900 |
| 2024-01-09 | 52.45 | $7.72 | 18008 |
| 2024-01-08 | 56.19 | $7.89 | 17300 |
| 2024-01-05 | 54.37 | $7.79 | 9000 |
| 2024-01-04 | 51.29 | $7.63 | 23500 |
| 2024-01-03 | 48.62 | $7.50 | 12100 |
| 2024-01-02 | 54.52 | $7.77 | 25200 |
| 2023-12-29 | 51.63 | $7.63 | 32800 |
| 2023-12-28 | 52.54 | $7.67 | 27100 |
| 2023-12-27 | 48.46 | $7.48 | 14000 |
| 2023-12-26 | 46.38 | $7.39 | 17400 |
| 2023-12-22 | 50.46 | $7.58 | 19500 |
| 2023-12-21 | 48.18 | $7.48 | 35028 |
| 2023-12-20 | 46.31 | $7.40 | 138900 |
| 2023-12-19 | 45.13 | $7.35 | 84716 |
| 2023-12-18 | 43.23 | $7.27 | 232100 |
| 2023-12-15 | 50.00 | $7.60 | 9800 |
| 2023-12-14 | 46.11 | $7.44 | 5113 |
| 2023-12-13 | 51.32 | $7.66 | 3800 |
| 2023-12-12 | 49.60 | $7.59 | 7700 |
| 2023-12-11 | 50.32 | $7.62 | 3800 |
| 2023-12-08 | 53.02 | $7.73 | 6632 |
| 2023-12-07 | 55.86 | $7.84 | 14300 |
| 2023-12-06 | 57.18 | $7.89 | 29400 |
| 2023-12-05 | 56.59 | $7.86 | 8400 |
| 2023-12-04 | 56.02 | $7.83 | 16800 |
| 2023-12-01 | 57.22 | $7.88 | 6219 |
| 2023-11-30 | 56.69 | $7.85 | 5300 |
| 2023-11-29 | 56.69 | $7.85 | 8700 |
| 2023-11-28 | 57.11 | $7.87 | 9200 |
| 2023-11-27 | 55.70 | $7.78 | 4234 |
| 2023-11-24 | 57.09 | $7.85 | 2210 |
| 2023-11-22 | 56.50 | $7.81 | 5536 |
| 2023-11-21 | 52.81 | $7.57 | 8246 |
| 2023-11-20 | 53.35 | $7.60 | 9100 |
| 2023-11-17 | 57.02 | $7.80 | 7600 |
| 2023-11-16 | 52.00 | $7.48 | 7821 |
| 2023-11-15 | 47.64 | $7.24 | 12500 |
| 2023-11-14 | 49.79 | $7.36 | 22600 |
| 2023-11-13 | 48.31 | $7.28 | 10100 |
| 2023-11-10 | 45.85 | $7.15 | 11831 |
| 2023-11-09 | 42.87 | $7.00 | 18700 |
| 2023-11-08 | 44.26 | $7.09 | 15746 |
| 2023-11-07 | 46.82 | $7.25 | 21945 |
| 2023-11-06 | 45.51 | $7.18 | 13508 |
| 2023-11-03 | 48.95 | $7.39 | 6107 |
| 2023-11-02 | 45.00 | $7.18 | 18506 |
| 2023-11-01 | 49.31 | $7.43 | 32600 |
| 2023-10-31 | 45.12 | $7.22 | 16642 |
| 2023-10-30 | 44.91 | $7.21 | 12900 |
| 2023-10-27 | 40.22 | $6.99 | 8346 |
| 2023-10-26 | 40.67 | $7.02 | 10000 |
| 2023-10-25 | 41.55 | $7.08 | 25100 |
| 2023-10-24 | 43.18 | $7.19 | 15300 |
| 2023-10-23 | 39.05 | $6.99 | 11519 |
| 2023-10-20 | 46.04 | $7.43 | 9300 |
| 2023-10-19 | 39.50 | $7.15 | 16800 |
| 2023-10-18 | 41.73 | $7.28 | 7400 |
| 2023-10-17 | 41.00 | $7.25 | 18500 |
| 2023-10-16 | 40.53 | $7.23 | 10000 |
| 2023-10-13 | 39.37 | $7.18 | 15600 |
| 2023-10-12 | 39.96 | $7.22 | 27408 |
| 2023-10-11 | 42.21 | $7.37 | 21700 |
| 2023-10-10 | 43.45 | $7.45 | 24326 |
| 2023-10-09 | 45.02 | $7.55 | 3300 |
| 2023-10-06 | 43.86 | $7.49 | 10400 |
| 2023-10-05 | 40.91 | $7.34 | 20700 |
| 2023-10-04 | 37.15 | $7.16 | 38426 |
| 2023-10-03 | 42.10 | $7.51 | 6400 |
| 2023-10-02 | 44.86 | $7.68 | 10000 |
| 2023-09-29 | 45.87 | $7.74 | 11929 |
| 2023-09-28 | 52.61 | $8.10 | 28444 |
| 2023-09-27 | 54.73 | $8.20 | 4400 |
| 2023-09-26 | 58.07 | $8.35 | 7500 |
| 2023-09-25 | 57.91 | $8.34 | 7800 |
| 2023-09-22 | 58.77 | $8.38 | 10144 |
| 2023-09-21 | 58.33 | $8.35 | 25600 |
| 2023-09-20 | 59.34 | $8.40 | 22800 |
| 2023-09-19 | 60.34 | $8.45 | 9828 |
| 2023-09-18 | 55.84 | $8.13 | 5500 |
| 2023-09-15 | 52.65 | $7.93 | 8200 |
| 2023-09-14 | 61.76 | $8.36 | 14900 |
| 2023-09-13 | 57.54 | $8.10 | 5724 |
| 2023-09-12 | 61.51 | $8.26 | 7800 |
| 2023-09-11 | 64.13 | $8.36 | 8200 |
| 2023-09-08 | 58.00 | $8.00 | 6700 |
| 2023-09-07 | 59.06 | $8.04 | 8800 |
| 2023-09-06 | 62.62 | $8.17 | 15141 |
| 2023-09-05 | 64.90 | $8.25 | 4200 |
| 2023-09-01 | 61.02 | $8.02 | 9741 |
| 2023-08-31 | 58.56 | $7.89 | 17130 |
| 2023-08-30 | 56.56 | $7.79 | 4100 |
| 2023-08-29 | 58.99 | $7.88 | 18500 |
| 2023-08-28 | 59.54 | $7.90 | 64500 |
| 2023-08-25 | 53.44 | $7.60 | 3202 |
| 2023-08-24 | 52.99 | $7.58 | 5500 |
| 2023-08-23 | 55.53 | $7.68 | 10900 |
| 2023-08-22 | 51.80 | $7.51 | 10436 |
| 2023-08-21 | 51.57 | $7.50 | 10600 |
| 2023-08-18 | 49.78 | $7.42 | 17000 |
| 2023-08-17 | 49.78 | $7.42 | 13900 |
| 2023-08-16 | 53.35 | $7.58 | 10500 |
| 2023-08-15 | 56.23 | $7.70 | 6645 |
| 2023-08-14 | 55.66 | $7.67 | 9638 |
| 2023-08-11 | 62.33 | $7.93 | 8100 |
| 2023-08-10 | 59.87 | $7.79 | 11306 |
| 2023-08-09 | 60.68 | $7.82 | 6000 |
| 2023-08-08 | 59.99 | $7.78 | 3500 |
| 2023-08-07 | 64.23 | $7.94 | 3900 |
| 2023-08-04 | 62.50 | $7.83 | 11300 |
| 2023-08-03 | 55.65 | $7.46 | 10600 |
| 2023-08-02 | 57.26 | $7.52 | 5037 |
| 2023-08-01 | 59.44 | $7.60 | 10943 |
| 2023-07-31 | 59.98 | $7.62 | 9845 |
| 2023-07-28 | 59.63 | $7.60 | 13329 |
| 2023-07-27 | 61.16 | $7.66 | 10217 |
| 2023-07-26 | 59.86 | $7.58 | 24636 |
| 2023-07-25 | 59.21 | $7.54 | 18300 |
| 2023-07-24 | 57.07 | $7.41 | 7449 |
| 2023-07-21 | 53.12 | $7.19 | 3417 |
| 2023-07-20 | 58.72 | $7.43 | 17500 |
| 2023-07-19 | 53.26 | $7.15 | 5212 |
| 2023-07-18 | 55.25 | $7.23 | 7400 |
| 2023-07-17 | 56.75 | $7.29 | 9112 |
| 2023-07-14 | 55.20 | $7.21 | 8100 |
| 2023-07-13 | 54.82 | $7.19 | 13000 |
| 2023-07-12 | 52.70 | $7.08 | 4000 |
| 2023-07-11 | 50.29 | $6.96 | 27225 |
| 2023-07-10 | 49.68 | $6.93 | 9925 |
| 2023-07-07 | 51.07 | $7.00 | 8300 |
| 2023-07-06 | 48.11 | $6.85 | 19300 |
| 2023-07-05 | 51.46 | $7.02 | 19500 |
| 2023-07-03 | 48.45 | $6.87 | 5700 |
| 2023-06-30 | 52.35 | $7.06 | 13700 |
| 2023-06-29 | 44.80 | $6.72 | 10618 |
| 2023-06-28 | 45.61 | $6.76 | 9200 |
| 2023-06-27 | 45.81 | $6.77 | 63200 |
| 2023-06-26 | 44.68 | $6.72 | 44200 |
| 2023-06-23 | 46.33 | $6.81 | 12000 |
| 2023-06-22 | 47.44 | $6.87 | 23100 |
| 2023-06-21 | 48.55 | $6.93 | 28400 |
| 2023-06-20 | 44.67 | $6.74 | 62900 |
| 2023-06-16 | 48.11 | $6.93 | 42115 |
| 2023-06-15 | 52.58 | $7.15 | 15931 |
| 2023-06-14 | 52.79 | $7.16 | 11500 |
| 2023-06-13 | 48.24 | $6.93 | 13020 |
| 2023-06-12 | 50.03 | $7.02 | 21700 |
| 2023-06-09 | 46.46 | $6.85 | 11500 |
| 2023-06-08 | 43.53 | $6.72 | 6300 |
| 2023-06-07 | 46.51 | $6.88 | 21527 |
| 2023-06-06 | 49.52 | $7.03 | 134001 |
| 2023-06-05 | 50.77 | $7.09 | 10311 |
| 2023-06-02 | 44.57 | $6.81 | 11900 |
| 2023-06-01 | 39.94 | $6.63 | 32208 |
| 2023-05-31 | 37.18 | $6.53 | 20400 |
| 2023-05-30 | 41.54 | $6.77 | 25800 |
| 2023-05-26 | 40.15 | $6.72 | 23019 |
| 2023-05-25 | 42.65 | $6.85 | 224733 |
| 2023-05-24 | 42.13 | $6.83 | 12728 |
| 2023-05-23 | 41.10 | $6.79 | 9100 |
| 2023-05-22 | 43.29 | $6.91 | 21100 |
| 2023-05-19 | 41.31 | $6.83 | 16600 |
| 2023-05-18 | 44.05 | $6.98 | 18800 |
| 2023-05-17 | 44.05 | $6.98 | 2800 |
| 2023-05-16 | 44.77 | $7.02 | 4200 |
| 2023-05-15 | 45.30 | $7.05 | 19203 |
| 2023-05-12 | 44.47 | $7.01 | 18000 |
| 2023-05-11 | 46.82 | $7.15 | 8600 |
| 2023-05-10 | 44.64 | $7.04 | 27613 |
| 2023-05-09 | 56.18 | $7.62 | 10108 |
| 2023-05-08 | 51.45 | $7.39 | 66400 |
| 2023-05-05 | 45.09 | $7.13 | 20532 |
| 2023-05-04 | 38.29 | $6.90 | 7400 |
| 2023-05-03 | 40.57 | $7.01 | 20000 |
| 2023-05-02 | 39.64 | $6.98 | 22427 |
| 2023-05-01 | 40.44 | $7.02 | 8339 |
| 2023-04-28 | 41.23 | $7.06 | 34700 |
| 2023-04-27 | 44.56 | $7.22 | 20300 |
| 2023-04-26 | 38.03 | $7.00 | 48900 |
| 2023-04-25 | 40.29 | $7.11 | 17929 |
| 2023-04-24 | 49.07 | $7.46 | 15300 |
| 2023-04-21 | 48.77 | $7.45 | 47510 |
| 2023-04-20 | 50.19 | $7.50 | 4636 |
| 2023-04-19 | 49.63 | $7.48 | 3247 |
| 2023-04-18 | 49.36 | $7.47 | 9834 |
| 2023-04-17 | 48.04 | $7.42 | 12508 |
| 2023-04-14 | 49.77 | $7.49 | 7800 |
| 2023-04-13 | 53.13 | $7.62 | 7100 |
| 2023-04-12 | 51.20 | $7.54 | 51100 |
| 2023-04-11 | 50.47 | $7.51 | 24100 |
| 2023-04-10 | 50.24 | $7.50 | 16500 |
| 2023-04-06 | 48.38 | $7.42 | 98100 |
| 2023-04-05 | 52.57 | $7.60 | 82438 |
| 2023-04-04 | 54.57 | $7.68 | 47500 |
| 2023-04-03 | 61.18 | $7.92 | 3934 |
| 2023-03-31 | 60.23 | $7.87 | 4800 |
| 2023-03-30 | 54.00 | $7.58 | 6800 |
| 2023-03-29 | 53.52 | $7.56 | 15400 |
| 2023-03-28 | 57.49 | $7.70 | 15648 |
| 2023-03-27 | 55.70 | $7.62 | 8006 |
| 2023-03-24 | 56.55 | $7.65 | 12522 |
| 2023-03-23 | 57.66 | $7.69 | 7500 |
| 2023-03-22 | 56.65 | $7.64 | 7000 |
| 2023-03-21 | 53.94 | $7.51 | 7000 |
| 2023-03-20 | 53.52 | $7.49 | 10248 |
| 2023-03-17 | 54.71 | $7.54 | 33000 |
| 2023-03-16 | 55.90 | $7.59 | 66700 |
| 2023-03-15 | 58.31 | $7.69 | 72100 |
| 2023-03-14 | 57.61 | $7.65 | 12200 |
| 2023-03-13 | 64.77 | $7.93 | 54400 |
| 2023-03-10 | 70.09 | $8.11 | 8600 |
| 2023-03-09 | 68.16 | $7.97 | 8600 |
| 2023-03-08 | 67.73 | $7.94 | 6600 |
| 2023-03-07 | 69.19 | $7.99 | 8335 |
| 2023-03-06 | 65.99 | $7.76 | 31300 |
| 2023-03-03 | 68.34 | $7.84 | 74219 |
| 2023-03-02 | 66.35 | $7.70 | 11700 |
| 2023-03-01 | 65.00 | $7.61 | 16500 |
| 2023-02-28 | 62.30 | $7.44 | 44300 |
| 2023-02-27 | 68.83 | $7.66 | 13027 |
| 2023-02-24 | 68.11 | $7.61 | 23313 |
| 2023-02-23 | 72.58 | $7.75 | 40200 |
| 2023-02-22 | 71.30 | $7.65 | 26800 |
| 2023-02-21 | 74.61 | $7.75 | 8500 |
| 2023-02-17 | 72.15 | $7.55 | 13200 |
| 2023-02-16 | 71.23 | $7.48 | 12830 |
| 2023-02-15 | 71.23 | $7.48 | 5230 |
| 2023-02-14 | 67.79 | $7.23 | 31400 |
| 2023-02-13 | 65.09 | $7.06 | 19200 |
| 2023-02-10 | 64.93 | $7.05 | 16900 |
| 2023-02-09 | 63.29 | $6.95 | 45600 |
| 2023-02-08 | 56.75 | $6.61 | 5800 |
| 2023-02-07 | 62.67 | $6.80 | 3900 |
| 2023-02-06 | 62.67 | $6.80 | 21304 |
| 2023-02-03 | 64.93 | $6.87 | 4600 |
| 2023-02-02 | 67.56 | $6.95 | 5319 |
| 2023-02-01 | 68.22 | $6.97 | 6022 |
| 2023-01-31 | 67.31 | $6.91 | 3040 |
| 2023-01-30 | 67.62 | $6.92 | 6600 |
| 2023-01-27 | 72.97 | $7.09 | 33546 |
| 2023-01-26 | 72.11 | $7.02 | 6800 |
| 2023-01-25 | 71.10 | $6.94 | 234133 |
| 2023-01-24 | 67.65 | $6.69 | 17400 |
| 2023-01-23 | 76.31 | $6.94 | 17919 |
| 2023-01-20 | 74.71 | $6.81 | 10133 |
| 2023-01-19 | 72.10 | $6.62 | 7412 |
| 2023-01-18 | 71.95 | $6.61 | 21100 |
| 2023-01-17 | 72.31 | $6.62 | 12000 |
| 2023-01-13 | 71.64 | $6.57 | 8400 |
| 2023-01-12 | 67.97 | $6.32 | 14112 |
| 2023-01-11 | 65.42 | $6.17 | 5100 |
| 2023-01-10 | 62.39 | $6.01 | 8400 |
| 2023-01-09 | 58.73 | $5.84 | 5400 |
| 2023-01-06 | 61.75 | $5.93 | 41100 |
| 2023-01-05 | 54.90 | $5.65 | 71219 |
| 2023-01-04 | 55.24 | $5.66 | 19000 |
| 2023-01-03 | 63.75 | $5.89 | 33500 |
| 2022-12-30 | 65.85 | $5.94 | 112400 |
| 2022-12-29 | 70.71 | $6.05 | 22600 |
| 2022-12-28 | 70.14 | $6.02 | 40236 |
| 2022-12-27 | 63.07 | $5.71 | 27393 |
| 2022-12-23 | 60.49 | $5.62 | 44130 |
| 2022-12-22 | 58.67 | $5.56 | 24114 |
| 2022-12-21 | 59.54 | $5.58 | 24300 |
| 2022-12-20 | 59.54 | $5.58 | 44124 |
| 2022-12-19 | 56.63 | $5.48 | 59226 |
| 2022-12-16 | 58.63 | $5.53 | 33600 |
| 2022-12-15 | 57.19 | $5.48 | 18675 |
| 2022-12-14 | 64.43 | $5.65 | 34566 |
| 2022-12-13 | 62.29 | $5.57 | 38778 |
| 2022-12-12 | 59.09 | $5.46 | 16821 |
| 2022-12-09 | 62.78 | $5.54 | 10245 |
| 2022-12-08 | 64.20 | $5.57 | 18000 |
| 2022-12-07 | 62.59 | $5.51 | 17505 |
| 2022-12-06 | 61.77 | $5.48 | 23400 |
| 2022-12-05 | 61.77 | $5.48 | 18900 |
| 2022-12-02 | 59.36 | $5.39 | 23400 |
| 2022-12-01 | 59.76 | $5.40 | 16863 |
| 2022-11-30 | 57.60 | $5.32 | 118920 |
| 2022-11-29 | 55.62 | $5.25 | 24900 |
| 2022-11-28 | 55.34 | $5.24 | 19836 |
| 2022-11-25 | 61.68 | $5.41 | 4500 |
| 2022-11-23 | 63.73 | $5.46 | 16800 |
| 2022-11-22 | 61.80 | $5.38 | 34917 |
| 2022-11-21 | 58.40 | $5.25 | 39942 |
| 2022-11-18 | 57.57 | $5.22 | 52875 |
| 2022-11-17 | 57.30 | $5.21 | 15663 |
| 2022-11-16 | 60.59 | $5.30 | 22641 |
| 2022-11-15 | 61.34 | $5.32 | 48000 |
| 2022-11-14 | 57.09 | $5.15 | 24390 |
| 2022-11-11 | 59.65 | $5.22 | 39900 |
| 2022-11-10 | 59.15 | $5.20 | 49500 |
| 2022-11-09 | 53.73 | $5.00 | 50100 |
| 2022-11-08 | 54.76 | $5.03 | 59100 |
| 2022-11-07 | 52.44 | $4.95 | 84981 |
| 2022-11-04 | 50.00 | $4.87 | 94500 |
| 2022-11-03 | 46.40 | $4.76 | 104100 |
| 2022-11-02 | 49.80 | $4.87 | 157227 |
| 2022-11-01 | 50.77 | $4.90 | 428100 |
| 2022-10-31 | 38.28 | $4.57 | 297081 |
| 2022-10-28 | 40.04 | $4.63 | 92805 |
| 2022-10-27 | 40.93 | $4.66 | 184902 |
| 2022-10-26 | 42.73 | $4.72 | 56100 |
| 2022-10-25 | 44.93 | $4.79 | 189000 |
| 2022-10-24 | 41.24 | $4.70 | 167115 |
| 2022-10-21 | 44.38 | $4.80 | 59790 |
| 2022-10-20 | 41.41 | $4.73 | 155748 |
| 2022-10-19 | 40.11 | $4.70 | 43002 |
| 2022-10-18 | 41.88 | $4.76 | 103200 |
| 2022-10-17 | 44.35 | $4.84 | 81699 |
| 2022-10-14 | 41.48 | $4.77 | 152808 |
| 2022-10-13 | 43.30 | $4.83 | 115323 |
| 2022-10-12 | 42.09 | $4.80 | 53157 |
| 2022-10-11 | 41.30 | $4.78 | 95199 |
| 2022-10-10 | 39.33 | $4.73 | 101466 |
| 2022-10-07 | 39.59 | $4.74 | 54312 |
| 2022-10-06 | 42.43 | $4.85 | 66900 |
| 2022-10-05 | 43.79 | $4.90 | 66600 |
| 2022-10-04 | 44.60 | $4.93 | 292200 |
| 2022-10-03 | 37.21 | $4.73 | 128700 |
| 2022-09-30 | 35.16 | $4.68 | 609687 |
| 2022-09-29 | 36.05 | $4.72 | 261300 |
| 2022-09-28 | 44.39 | $5.03 | 64500 |
| 2022-09-27 | 44.39 | $5.03 | 183681 |
| 2022-09-26 | 46.25 | $5.09 | 81900 |
| 2022-09-23 | 48.18 | $5.15 | 111384 |
| 2022-09-22 | 53.08 | $5.29 | 44430 |
| 2022-09-21 | 49.22 | $5.18 | 39600 |
| 2022-09-20 | 50.29 | $5.21 | 80835 |
| 2022-09-19 | 44.99 | $5.07 | 27600 |
| 2022-09-16 | 47.03 | $5.13 | 46011 |
| 2022-09-15 | 50.68 | $5.23 | 41436 |
| 2022-09-14 | 54.70 | $5.33 | 49020 |
| 2022-09-13 | 49.77 | $5.20 | 146700 |
| 2022-09-12 | 58.62 | $5.39 | 24900 |
| 2022-09-09 | 57.87 | $5.37 | 153006 |
| 2022-09-08 | 53.91 | $5.27 | 335112 |
| 2022-09-07 | 52.64 | $5.24 | 162600 |
| 2022-09-06 | 53.10 | $5.25 | 96900 |
| 2022-09-02 | 52.71 | $5.24 | 105000 |
| 2022-09-01 | 59.37 | $5.38 | 92769 |
| 2022-08-31 | 57.16 | $5.32 | 144900 |
| 2022-08-30 | 57.16 | $5.32 | 36600 |
| 2022-08-29 | 56.09 | $5.29 | 26757 |
| 2022-08-26 | 53.89 | $5.23 | 30600 |
| 2022-08-25 | 55.66 | $5.27 | 12027 |
| 2022-08-24 | 55.31 | $5.26 | 94593 |
| 2022-08-23 | 55.31 | $5.26 | 111000 |
| 2022-08-22 | 52.63 | $5.18 | 42300 |
| 2022-08-19 | 54.17 | $5.22 | 72663 |
| 2022-08-18 | 55.72 | $5.26 | 112800 |
| 2022-08-17 | 60.67 | $5.38 | 17700 |
| 2022-08-16 | 58.02 | $5.29 | 26424 |
| 2022-08-15 | 58.02 | $5.29 | 69000 |
| 2022-08-12 | 60.48 | $5.35 | 19200 |
| 2022-08-11 | 59.39 | $5.31 | 20763 |
| 2022-08-10 | 61.40 | $5.36 | 13932 |
| 2022-08-09 | 56.97 | $5.20 | 23826 |
| 2022-08-08 | 57.36 | $5.21 | 40626 |
| 2022-08-05 | 54.70 | $5.12 | 21705 |
| 2022-08-04 | 52.51 | $5.05 | 15396 |
| 2022-08-03 | 46.17 | $4.87 | 42900 |
| 2022-08-02 | 55.11 | $5.10 | 25800 |
| 2022-08-01 | 54.75 | $5.09 | 65100 |
| 2022-07-29 | 49.31 | $4.95 | 143709 |
| 2022-07-28 | 52.29 | $5.02 | 94800 |
| 2022-07-27 | 48.02 | $4.92 | 54000 |
| 2022-07-26 | 41.00 | $4.78 | 149400 |
| 2022-07-25 | 39.90 | $4.76 | 135093 |
| 2022-07-22 | 44.65 | $4.88 | 86700 |
| 2022-07-21 | 44.65 | $4.88 | 178230 |
| 2022-07-20 | 43.64 | $4.86 | 204663 |
| 2022-07-19 | 43.64 | $4.86 | 122400 |
| 2022-07-18 | 38.03 | $4.75 | 172500 |
| 2022-07-15 | 36.95 | $4.73 | 205227 |
| 2022-07-14 | 37.26 | $4.74 | 117300 |
| 2022-07-13 | 37.56 | $4.75 | 130815 |
| 2022-07-12 | 38.14 | $4.77 | 187620 |
| 2022-07-11 | 37.68 | $4.76 | 264900 |
| 2022-07-08 | 38.77 | $4.80 | 114600 |
| 2022-07-07 | 34.73 | $4.71 | 220500 |
| 2022-07-06 | 34.27 | $4.70 | 448500 |
| 2022-07-05 | 32.00 | $4.65 | 124581 |
| 2022-07-01 | 34.98 | $4.78 | 86400 |
| 2022-06-30 | 33.63 | $4.75 | 39300 |
| 2022-06-29 | 33.19 | $4.74 | 130200 |
| 2022-06-28 | 32.33 | $4.72 | 492000 |
| 2022-06-27 | 33.14 | $4.76 | 223200 |
| 2022-06-24 | 32.34 | $4.74 | 121344 |
| 2022-06-23 | 30.76 | $4.70 | 296838 |
| 2022-06-22 | 32.00 | $4.77 | 151200 |
| 2022-06-21 | 30.87 | $4.74 | 116454 |
| 2022-06-17 | 34.71 | $4.95 | 118800 |
| 2022-06-16 | 36.57 | $5.04 | 85935 |
| 2022-06-15 | 38.30 | $5.12 | 275700 |
| 2022-06-14 | 39.63 | $5.18 | 64500 |
| 2022-06-13 | 40.07 | $5.20 | 54300 |
| 2022-06-10 | 43.53 | $5.35 | 234120 |
| 2022-06-09 | 48.88 | $5.55 | 13293 |
| 2022-06-08 | 49.17 | $5.56 | 198900 |
| 2022-06-07 | 53.01 | $5.69 | 98145 |
| 2022-06-06 | 53.93 | $5.72 | 53700 |
| 2022-06-03 | 53.15 | $5.69 | 12900 |
| 2022-06-02 | 55.22 | $5.76 | 10944 |
| 2022-06-01 | 55.51 | $5.77 | 37218 |
| 2022-05-31 | 57.83 | $5.85 | 12000 |
| 2022-05-27 | 56.31 | $5.78 | 53100 |
| 2022-05-26 | 53.58 | $5.66 | 13560 |
| 2022-05-25 | 51.43 | $5.57 | 29700 |
| 2022-05-24 | 54.08 | $5.67 | 4800 |
| 2022-05-23 | 52.45 | $5.60 | 10500 |
| 2022-05-20 | 55.39 | $5.71 | 30900 |
| 2022-05-19 | 52.64 | $5.59 | 46200 |
| 2022-05-18 | 47.22 | $5.38 | 49206 |
| 2022-05-17 | 47.47 | $5.39 | 17700 |
| 2022-05-16 | 44.45 | $5.28 | 12600 |
| 2022-05-13 | 46.05 | $5.35 | 4560 |
| 2022-05-12 | 42.69 | $5.23 | 3600 |
| 2022-05-11 | 43.55 | $5.27 | 3600 |
| 2022-05-10 | 39.20 | $5.12 | 43815 |
| 2022-05-09 | 37.05 | $5.05 | 9000 |
| 2022-05-06 | 41.65 | $5.28 | 1500 |
| 2022-05-05 | 45.89 | $5.46 | 2412 |
| 2022-05-04 | 46.14 | $5.47 | 3900 |
| 2022-05-03 | 44.13 | $5.40 | 11400 |
| 2022-05-02 | 43.84 | $5.39 | 2709 |
| 2022-04-29 | 42.46 | $5.34 | 6405 |
| 2022-04-28 | 39.62 | $5.24 | 2100 |
| 2022-04-27 | 38.17 | $5.19 | 32400 |
| 2022-04-26 | 36.13 | $5.12 | 2142 |
| 2022-04-25 | 40.68 | $5.37 | 1800 |
| 2022-04-22 | 40.88 | $5.38 | 1884 |
| 2022-04-21 | 44.76 | $5.57 | 5136 |
| 2022-04-20 | 44.97 | $5.58 | 2196 |
| 2022-04-19 | 48.02 | $5.72 | 1200 |
| 2022-04-18 | 39.05 | $5.40 | 1500 |
| 2022-04-14 | 39.05 | $5.40 | 3600 |
| 2022-04-13 | 42.13 | $5.55 | 2700 |
| 2022-04-12 | 39.72 | $5.47 | 3300 |
| 2022-04-11 | 35.25 | $5.33 | 4200 |
| 2022-04-08 | 37.12 | $5.43 | 1500 |
| 2022-04-07 | 39.72 | $5.56 | 61800 |
| 2022-04-06 | 39.92 | $5.57 | 12648 |
| 2022-04-05 | 41.98 | $5.67 | 1800 |
| 2022-04-04 | 46.02 | $5.85 | 1830 |
| 2022-04-01 | 46.98 | $5.89 | 2100 |
| 2022-03-31 | 49.41 | $5.99 | 2514 |
| 2022-03-30 | 49.91 | $6.01 | 4254 |
| 2022-03-29 | 52.64 | $6.12 | 1833 |
| 2022-03-28 | 54.45 | $6.19 | 3087 |
| 2022-03-25 | 54.24 | $6.18 | 4029 |
| 2022-03-24 | 56.76 | $6.28 | 1050 |
| 2022-03-23 | 56.76 | $6.28 | 1200 |
| 2022-03-22 | 56.58 | $6.27 | 3957 |
| 2022-03-21 | 55.32 | $6.20 | 3729 |
| 2022-03-18 | 55.76 | $6.22 | 1200 |
| 2022-03-17 | 53.13 | $6.07 | 1500 |
| 2022-03-16 | 56.54 | $6.23 | 4800 |
| 2022-03-15 | 51.96 | $5.98 | 11745 |
| 2022-03-14 | 54.81 | $6.11 | 1200 |
| 2022-03-11 | 50.22 | $5.88 | 825 |
| 2022-03-10 | 50.22 | $5.88 | 993 |
| 2022-03-09 | 51.24 | $5.93 | 5724 |
| 2022-03-08 | 46.70 | $5.71 | 7200 |
| 2022-03-07 | 57.57 | $6.18 | 6000 |
| 2022-03-04 | 59.82 | $6.26 | 712 |
| 2022-03-03 | 59.82 | $6.26 | 1338 |
| 2022-03-02 | 62.01 | $6.34 | 1581 |
| 2022-03-01 | 59.17 | $6.18 | 2700 |
| 2022-02-28 | 60.79 | $6.24 | 2100 |
| 2022-02-25 | 57.07 | $6.04 | 3000 |
| 2022-02-24 | 52.36 | $5.82 | 2400 |
| 2022-02-23 | 52.86 | $5.84 | 2700 |
| 2022-02-22 | 51.98 | $5.80 | 656 |
| 2022-02-18 | 51.98 | $5.80 | 1260 |
| 2022-02-17 | 53.10 | $5.85 | 3300 |
| 2022-02-16 | 52.90 | $5.84 | 600 |
| 2022-02-15 | 52.72 | $5.83 | 957 |
| 2022-02-14 | 58.08 | $6.08 | 1500 |
| 2022-02-11 | 56.22 | $5.97 | 3900 |
| 2022-02-10 | 55.88 | $5.95 | 15000 |
| 2022-02-09 | 57.58 | $6.03 | 1890 |
| 2022-02-08 | 54.99 | $5.87 | 3447 |
| 2022-02-07 | 51.28 | $5.66 | 900 |
| 2022-02-04 | 51.10 | $5.65 | 702 |
| 2022-02-03 | 44.38 | $5.31 | 1200 |
| 2022-02-02 | 48.89 | $5.55 | 2217 |
| 2022-02-01 | 45.84 | $5.41 | 2400 |
| 2022-01-31 | 45.84 | $5.41 | 2100 |
| 2022-01-28 | 42.53 | $5.26 | 1800 |
| 2022-01-27 | 46.69 | $5.49 | 2127 |
| 2022-01-26 | 43.98 | $5.37 | 1200 |
| 2022-01-25 | 43.98 | $5.37 | 8766 |
| 2022-01-24 | 47.62 | $5.57 | 6900 |
| 2022-01-21 | 47.00 | $5.54 | 8100 |
| 2022-01-20 | 49.04 | $5.65 | 10200 |
| 2022-01-19 | 52.59 | $5.83 | 8100 |
| 2022-01-18 | 53.41 | $5.87 | 3711 |
| 2022-01-14 | 63.20 | $6.29 | 2100 |
| 2022-01-13 | 64.53 | $6.34 | 609 |
| 2022-01-12 | 60.21 | $6.07 | 1500 |
| 2022-01-11 | 58.24 | $5.96 | 4332 |
| 2022-01-10 | 57.52 | $5.92 | 3327 |
| 2022-01-07 | 56.62 | $5.87 | 5547 |
| 2022-01-06 | 52.84 | $5.67 | 6900 |
| 2022-01-05 | 50.59 | $5.56 | 3300 |
| 2022-01-04 | 52.99 | $5.67 | 600 |
| 2022-01-03 | 47.39 | $5.41 | 2709 |
| 2021-12-31 | 50.47 | $5.55 | 1200 |
| 2021-12-30 | 50.47 | $5.55 | 2130 |
| 2021-12-29 | 48.97 | $5.48 | 2400 |
| 2021-12-28 | 46.10 | $5.35 | 2700 |
| 2021-12-27 | 47.67 | $5.43 | 2475 |
| 2021-12-23 | 51.86 | $5.63 | 2238 |
| 2021-12-22 | 48.41 | $5.47 | 1800 |
| 2021-12-21 | 50.34 | $5.56 | 3600 |
| 2021-12-20 | 45.28 | $5.34 | 2700 |
| 2021-12-17 | 52.96 | $5.67 | 1200 |
| 2021-12-16 | 52.96 | $5.67 | 1200 |
| 2021-12-15 | 49.19 | $5.51 | 1200 |
| 2021-12-14 | 45.00 | $5.35 | 1317 |
| 2021-12-13 | 46.13 | $5.40 | 4500 |
| 2021-12-10 | 42.57 | $5.27 | 1254 |
| 2021-12-09 | 45.66 | $5.41 | 4500 |
| 2021-12-08 | 48.52 | $5.53 | 20700 |
| 2021-12-07 | 48.52 | $5.53 | 12600 |
| 2021-12-06 | 45.15 | $5.40 | 2175 |
| 2021-12-03 | 34.14 | $5.05 | 900 |
| 2021-12-02 | 34.14 | $5.05 | 3906 |
| 2021-12-01 | 33.45 | $5.03 | 3300 |
| 2021-11-30 | 33.45 | $5.03 | 2100 |
| 2021-11-29 | 35.64 | $5.16 | 3000 |
| 2021-11-26 | 40.48 | $5.41 | 969 |
| 2021-11-24 | 35.48 | $5.26 | 1599 |
| 2021-11-23 | 36.65 | $5.32 | 600 |
| 2021-11-22 | 36.65 | $5.32 | 1578 |
| 2021-11-19 | 41.13 | $5.54 | 1629 |
| 2021-11-18 | 34.57 | $5.35 | 900 |
| 2021-11-17 | 35.97 | $5.42 | 2100 |
| 2021-11-16 | 39.93 | $5.60 | 1200 |
| 2021-11-15 | 41.38 | $5.66 | 1800 |
| 2021-11-12 | 38.57 | $5.58 | 3000 |
| 2021-11-11 | 40.41 | $5.66 | 8700 |
| 2021-11-10 | 40.64 | $5.67 | 900 |
| 2021-11-09 | 40.64 | $5.67 | 6000 |
| 2021-11-08 | 40.64 | $5.67 | 1500 |
| 2021-11-05 | 50.82 | $6.08 | 1050 |
| 2021-11-04 | 50.82 | $6.08 | 3300 |
| 2021-11-03 | 51.96 | $6.12 | 3324 |
| 2021-11-02 | 54.59 | $6.21 | 2772 |
| 2021-11-01 | 46.93 | $5.94 | 22644 |
| 2021-10-29 | 43.23 | $5.83 | 1125 |
| 2021-10-28 | 43.23 | $5.83 | 5100 |
| 2021-10-27 | 45.58 | $5.92 | 1162 |
| 2021-10-26 | 45.58 | $5.92 | 1200 |
| 2021-10-25 | 45.58 | $5.92 | 1263 |
| 2021-10-22 | 37.48 | $5.67 | 972 |
| 2021-10-21 | 40.95 | $5.82 | 1500 |
| 2021-10-20 | 40.95 | $5.82 | 1650 |
| 2021-10-19 | 40.95 | $5.82 | 1224 |
| 2021-10-18 | 41.17 | $5.83 | 5100 |
| 2021-10-15 | 38.69 | $5.75 | 6300 |
| 2021-10-14 | 37.75 | $5.72 | 1551 |
| 2021-10-13 | 40.08 | $5.84 | 1800 |
| 2021-10-12 | 40.08 | $5.84 | 1200 |
| 2021-10-11 | 38.36 | $5.78 | 1500 |
| 2021-10-08 | 38.36 | $5.78 | 1350 |
| 2021-10-07 | 38.36 | $5.78 | 1230 |
| 2021-10-06 | 40.34 | $5.90 | 900 |
| 2021-10-05 | 42.60 | $6.03 | 2100 |
| 2021-10-04 | 37.48 | $5.83 | 1200 |
| 2021-10-01 | 37.48 | $5.83 | 900 |
| 2021-09-30 | 43.62 | $6.18 | 1200 |
| 2021-09-29 | 43.62 | $6.18 | — |
| 2021-09-28 | 43.62 | $6.18 | 1275 |
| 2021-09-27 | 48.06 | $6.41 | 2100 |
| 2021-09-24 | 43.03 | $6.20 | — |
| 2021-09-23 | 43.03 | $6.20 | 900 |
| 2021-09-22 | 43.76 | $6.24 | 1500 |
| 2021-09-21 | 45.78 | $6.35 | 5700 |
| 2021-09-20 | 48.91 | $6.51 | — |
| 2021-09-17 | 48.91 | $6.51 | — |
| 2021-09-16 | 48.91 | $6.51 | 6327 |
| 2021-09-15 | 65.72 | $7.21 | — |
| 2021-09-14 | 65.72 | $7.21 | — |
| 2021-09-13 | 65.72 | $7.21 | 1800 |
| 2021-09-10 | 62.74 | $7.02 | — |
| 2021-09-09 | 62.74 | $7.02 | 900 |
| 2021-09-08 | 62.74 | $7.02 | 648 |
| 2021-09-07 | 66.11 | $7.15 | — |
| 2021-09-03 | 66.11 | $7.15 | 600 |
| 2021-09-02 | 59.45 | $6.71 | 1800 |
| 2021-09-01 | 61.01 | $6.77 | — |
| 2021-08-31 | 61.01 | $6.77 | 3300 |
| 2021-08-30 | 56.57 | $6.51 | 1800 |
| 2021-08-27 | 50.38 | $6.21 | 2400 |
| 2021-08-26 | 54.84 | $6.39 | 1338 |
| 2021-08-25 | 47.20 | $6.08 | — |
| 2021-08-24 | 46.93 | $6.07 | 3447 |
| 2021-08-23 | 46.93 | $6.07 | — |
| 2021-08-20 | 46.93 | $6.07 | — |
| 2021-08-19 | 46.93 | $6.07 | 11400 |
| 2021-08-18 | 53.00 | $6.34 | 14511 |
| 2021-08-17 | 65.16 | $6.75 | — |
| 2021-08-16 | 65.16 | $6.75 | 2100 |
| 2021-08-13 | 63.50 | $6.66 | — |
| 2021-08-12 | 63.50 | $6.66 | — |
| 2021-08-11 | 63.50 | $6.66 | 8736 |
| 2021-08-10 | 59.45 | $6.44 | 1500 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-1.98
2026-08-07
Close Price
$4.48
Vol: 13305
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.24
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | -1.98 | $4.48 | 13305 |
| 2026-08-06 | -7.07 | $4.36 | 94330 |
| 2026-08-05 | -14.14 | $4.29 | 152100 |
| 2026-08-04 | -27.27 | $4.16 | 126706 |
| 2026-08-03 | -11.54 | $4.13 | 140430 |
| 2026-07-31 | -17.95 | $4.08 | 240200 |
| 2026-07-30 | -2.44 | $4.20 | 135323 |
| 2026-07-29 | -3.49 | $4.15 | 151100 |
| 2026-07-28 | -3.90 | $4.06 | 257830 |
| 2026-07-27 | -1.56 | $3.95 | 434000 |
| 2026-07-24 | -3.77 | $3.83 | 168500 |
| 2026-07-23 | -4.55 | $3.74 | 213600 |
| 2026-07-22 | -6.82 | $3.73 | 101800 |
| 2026-07-21 | -4.55 | $3.74 | 476343 |
| 2026-07-20 | -7.89 | $3.67 | 254600 |
| 2026-07-17 | 0.00 | $3.68 | 316200 |
| 2026-07-16 | -11.76 | $3.62 | 274600 |
| 2026-07-15 | -6.90 | $3.59 | 307000 |
| 2026-07-14 | -18.75 | $3.58 | 701522 |
| 2026-07-13 | -43.75 | $3.50 | 416000 |
| 2026-07-10 | -50.00 | $3.48 | 423833 |
| 2026-07-09 | -46.88 | $3.49 | 749805 |
| 2026-07-08 | -50.00 | $3.48 | 334725 |
| 2026-07-07 | -43.75 | $3.50 | 650500 |
| 2026-07-06 | -37.50 | $3.52 | 767500 |
| 2026-07-02 | -68.75 | $3.42 | 415900 |
| 2026-07-01 | -93.75 | $3.34 | 475800 |
| 2026-06-30 | -93.10 | $3.37 | 725400 |
| 2026-06-29 | -76.92 | $3.44 | 680800 |
| 2026-06-26 | -80.77 | $3.43 | 429929 |
| 2026-06-25 | -84.62 | $3.42 | 355525 |
| 2026-06-24 | -77.78 | $3.44 | 423500 |
| 2026-06-23 | -74.07 | $3.45 | 395241 |
| 2026-06-22 | -44.44 | $3.53 | 562876 |
| 2026-06-18 | -37.04 | $3.55 | 490300 |
| 2026-06-17 | -51.85 | $3.51 | 231300 |
| 2026-06-16 | -29.63 | $3.57 | 347819 |
| 2026-06-15 | -11.11 | $3.62 | 379019 |
| 2026-06-12 | -48.15 | $3.52 | 272124 |
| 2026-06-11 | -74.07 | $3.45 | 510500 |
| 2026-06-10 | -90.91 | $3.41 | 225700 |
| 2026-06-09 | -87.88 | $3.42 | 701200 |
| 2026-06-08 | -76.67 | $3.48 | 556200 |
| 2026-06-05 | -100.00 | $3.41 | 444100 |
| 2026-06-04 | -91.89 | $3.44 | 538200 |
| 2026-06-03 | -83.78 | $3.47 | 271100 |
| 2026-06-02 | -97.30 | $3.42 | 479111 |
| 2026-06-01 | -80.56 | $3.49 | 727900 |
| 2026-05-29 | -51.52 | $3.61 | 338700 |
| 2026-05-28 | -48.48 | $3.62 | 242200 |
| 2026-05-27 | -54.55 | $3.60 | 292223 |
| 2026-05-26 | -63.64 | $3.57 | 262731 |
| 2026-05-22 | -78.79 | $3.52 | 250132 |
| 2026-05-21 | -87.88 | $3.49 | 389700 |
| 2026-05-20 | -87.88 | $3.49 | 364501 |
| 2026-05-19 | -100.00 | $3.50 | 357112 |
| 2026-05-18 | -96.30 | $3.52 | 355104 |
| 2026-05-15 | -85.71 | $3.58 | 222537 |
| 2026-05-14 | -94.29 | $3.56 | 410000 |
| 2026-05-13 | -68.57 | $3.65 | 244048 |
| 2026-05-12 | -83.78 | $3.60 | 272900 |
| 2026-05-11 | -72.97 | $3.64 | 331700 |
| 2026-05-08 | -51.35 | $3.72 | 209700 |
| 2026-05-07 | -40.54 | $3.76 | 409500 |
| 2026-05-06 | -40.54 | $3.76 | 175900 |
| 2026-05-05 | -56.76 | $3.70 | 219800 |
| 2026-05-04 | -65.79 | $3.66 | 317900 |
| 2026-05-01 | -60.53 | $3.68 | 170200 |
| 2026-04-30 | -50.00 | $3.72 | 501407 |
| 2026-04-29 | -68.42 | $3.65 | 210905 |
| 2026-04-28 | -60.00 | $3.67 | 495738 |
| 2026-04-27 | -75.61 | $3.60 | 429700 |
| 2026-04-24 | -75.61 | $3.60 | 174800 |
| 2026-04-23 | -73.17 | $3.61 | 373200 |
| 2026-04-22 | -63.41 | $3.65 | 187433 |
| 2026-04-21 | -58.54 | $3.67 | 292601 |
| 2026-04-20 | -46.34 | $3.72 | 334200 |
| 2026-04-17 | -39.02 | $3.75 | 342100 |
| 2026-04-16 | -48.78 | $3.71 | 360144 |
| 2026-04-15 | -43.90 | $3.73 | 385500 |
| 2026-04-14 | -37.84 | $3.73 | 164129 |
| 2026-04-13 | -32.43 | $3.75 | 271302 |
| 2026-04-10 | -37.84 | $3.73 | 178200 |
| 2026-04-09 | -29.73 | $3.76 | 276626 |
| 2026-04-08 | -35.14 | $3.74 | 168019 |
| 2026-04-07 | -67.57 | $3.62 | 556707 |
| 2026-04-06 | -62.16 | $3.64 | 438334 |
| 2026-04-02 | -64.29 | $3.65 | 310039 |
| 2026-04-01 | -57.78 | $3.69 | 159200 |
| 2026-03-31 | -73.08 | $3.64 | 568700 |
| 2026-03-30 | -84.62 | $3.58 | 416142 |
| 2026-03-27 | -91.94 | $3.60 | 287405 |
| 2026-03-26 | -80.65 | $3.67 | 425500 |
| 2026-03-25 | -74.19 | $3.71 | 494003 |
| 2026-03-24 | -72.58 | $3.72 | 453416 |
| 2026-03-23 | -77.03 | $3.72 | 466000 |
| 2026-03-20 | -91.67 | $3.63 | 563800 |
| 2026-03-19 | -83.33 | $3.71 | 273400 |
| 2026-03-18 | -81.25 | $3.73 | 229812 |
| 2026-03-17 | -79.00 | $3.76 | 986800 |
| 2026-03-16 | -88.00 | $3.67 | 727035 |
| 2026-03-13 | -98.91 | $3.64 | 276300 |
| 2026-03-12 | -96.47 | $3.73 | 397529 |
| 2026-03-11 | -92.59 | $3.80 | 192800 |
| 2026-03-10 | -92.59 | $3.80 | 524302 |
| 2026-03-09 | -95.06 | $3.78 | 589400 |
| 2026-03-06 | -93.75 | $3.80 | 448407 |
| 2026-03-05 | -96.00 | $3.83 | 347600 |
| 2026-03-04 | -76.81 | $4.02 | 255100 |
| 2026-03-03 | -85.51 | $3.96 | 1.4M |
| 2026-03-02 | -77.94 | $4.02 | 323230 |
| 2026-02-27 | -66.18 | $4.10 | 188000 |
| 2026-02-26 | -75.00 | $4.04 | 202323 |
| 2026-02-25 | -69.12 | $4.08 | 266103 |
| 2026-02-24 | -48.53 | $4.22 | 277615 |
| 2026-02-23 | -20.59 | $4.41 | 108900 |
| 2026-02-20 | -19.12 | $4.42 | 136800 |
| 2026-02-19 | -19.12 | $4.42 | 368100 |
| 2026-02-18 | -2.94 | $4.53 | 115520 |
| 2026-02-17 | -8.82 | $4.49 | 365400 |
| 2026-02-13 | -27.94 | $4.36 | 142600 |
| 2026-02-12 | -1.47 | $4.54 | 188447 |
| 2026-02-11 | -1.52 | $4.52 | 55820 |
| 2026-02-10 | -1.59 | $4.49 | 58936 |
| 2026-02-09 | -8.77 | $4.39 | 149800 |
| 2026-02-06 | -8.77 | $4.39 | 127601 |
| 2026-02-05 | -59.65 | $4.10 | 198100 |
| 2026-02-04 | -14.58 | $4.37 | 190300 |
| 2026-02-03 | -23.26 | $4.29 | 218800 |
| 2026-02-02 | -34.88 | $4.24 | 111200 |
| 2026-01-30 | -39.13 | $4.21 | 107300 |
| 2026-01-29 | -28.26 | $4.26 | 93900 |
| 2026-01-28 | -36.96 | $4.22 | 85200 |
| 2026-01-27 | -26.09 | $4.27 | 138800 |
| 2026-01-26 | -26.09 | $4.27 | 171700 |
| 2026-01-23 | -17.39 | $4.31 | 90810 |
| 2026-01-22 | -12.77 | $4.33 | 153718 |
| 2026-01-21 | -2.33 | $4.28 | 85035 |
| 2026-01-20 | -8.51 | $4.21 | 115300 |
| 2026-01-16 | -8.51 | $4.21 | 104000 |
| 2026-01-15 | -2.13 | $4.24 | 110549 |
| 2026-01-14 | -10.64 | $4.20 | 150119 |
| 2026-01-13 | -10.64 | $4.20 | 109611 |
| 2026-01-12 | -4.26 | $4.23 | 143837 |
| 2026-01-09 | -5.13 | $4.15 | 183100 |
| 2026-01-08 | -27.03 | $4.05 | 285720 |
| 2026-01-07 | -10.81 | $4.11 | 127600 |
| 2026-01-06 | -16.22 | $4.09 | 127000 |
| 2026-01-05 | -8.11 | $4.12 | 360418 |
| 2026-01-02 | -13.51 | $4.10 | 52239 |
| 2025-12-31 | -21.62 | $4.07 | 150600 |
| 2025-12-30 | -18.92 | $4.08 | 210100 |
| 2025-12-29 | -17.14 | $4.07 | 129700 |
| 2025-12-26 | -15.63 | $4.05 | 105642 |
| 2025-12-24 | -34.38 | $3.99 | 132700 |
| 2025-12-23 | -48.48 | $3.95 | 237407 |
| 2025-12-22 | -57.14 | $3.93 | 341100 |
| 2025-12-19 | -65.71 | $3.90 | 214400 |
| 2025-12-18 | -86.21 | $3.88 | 232215 |
| 2025-12-17 | -82.76 | $3.89 | 92418 |
| 2025-12-16 | -86.21 | $3.88 | 136742 |
| 2025-12-15 | -82.76 | $3.92 | 132138 |
| 2025-12-12 | -55.17 | $4.00 | 80000 |
| 2025-12-11 | -58.62 | $3.99 | 108700 |
| 2025-12-10 | -44.83 | $4.03 | 107910 |
| 2025-12-09 | -58.62 | $3.99 | 110714 |
| 2025-12-08 | -41.38 | $4.04 | 90825 |
| 2025-12-05 | -37.93 | $4.05 | 185400 |
| 2025-12-04 | -48.28 | $4.02 | 134300 |
| 2025-12-03 | -58.62 | $3.99 | 101500 |
| 2025-12-02 | -58.97 | $4.03 | 210400 |
| 2025-12-01 | -58.97 | $4.03 | 161500 |
| 2025-11-28 | -59.52 | $4.04 | 73500 |
| 2025-11-26 | -72.73 | $3.99 | 170708 |
| 2025-11-25 | -61.36 | $4.04 | 112400 |
| 2025-11-24 | -63.64 | $4.03 | 147500 |
| 2025-11-21 | -63.64 | $4.03 | 212000 |
| 2025-11-20 | -81.82 | $3.95 | 128930 |
| 2025-11-19 | -77.27 | $3.97 | 76419 |
| 2025-11-18 | -75.00 | $3.98 | 157700 |
| 2025-11-17 | -68.18 | $4.01 | 109719 |
| 2025-11-14 | -54.55 | $4.07 | 101625 |
| 2025-11-13 | -75.00 | $3.98 | 111000 |
| 2025-11-12 | -54.55 | $4.07 | 75111 |
| 2025-11-11 | -70.45 | $4.00 | 130400 |
| 2025-11-10 | -63.64 | $4.03 | 207600 |
| 2025-11-07 | -68.29 | $4.03 | 132300 |
| 2025-11-06 | -90.24 | $3.94 | 195301 |
| 2025-11-05 | -70.73 | $4.02 | 224600 |
| 2025-11-04 | -29.27 | $4.19 | 256500 |
| 2025-11-03 | -21.95 | $4.22 | 142949 |
| 2025-10-31 | -26.83 | $4.20 | 152200 |
| 2025-10-30 | -17.07 | $4.24 | 96400 |
| 2025-10-29 | -45.00 | $4.23 | 126538 |
| 2025-10-28 | -43.33 | $4.24 | 99700 |
| 2025-10-27 | -58.90 | $4.20 | 141200 |
| 2025-10-24 | -64.38 | $4.16 | 161200 |
| 2025-10-23 | -67.12 | $4.14 | 137600 |
| 2025-10-22 | -61.64 | $4.18 | 140800 |
| 2025-10-21 | -69.86 | $4.12 | 123700 |
| 2025-10-20 | -71.23 | $4.11 | 111048 |
| 2025-10-17 | -75.34 | $4.08 | 145100 |
| 2025-10-16 | -78.08 | $4.06 | 175700 |
| 2025-10-15 | -69.86 | $4.12 | 299637 |
| 2025-10-14 | -79.45 | $4.05 | 270200 |
| 2025-10-13 | -94.87 | $3.94 | 265849 |
| 2025-10-10 | -98.68 | $3.93 | 243912 |
| 2025-10-09 | -82.54 | $4.16 | 135400 |
| 2025-10-08 | -86.89 | $4.17 | 158100 |
| 2025-10-07 | -85.71 | $4.22 | 194100 |
| 2025-10-06 | -93.33 | $4.18 | 439427 |
| 2025-10-03 | -90.77 | $4.20 | 145300 |
| 2025-10-02 | -93.85 | $4.18 | 272903 |
| 2025-10-01 | -73.85 | $4.31 | 279911 |
| 2025-09-30 | -69.23 | $4.34 | 114661 |
| 2025-09-29 | -90.28 | $4.45 | 113435 |
| 2025-09-26 | -94.80 | $4.31 | 170448 |
| 2025-09-25 | -97.82 | $4.27 | 173061 |
| 2025-09-24 | -95.02 | $4.36 | 222470 |
| 2025-09-23 | -94.08 | $4.39 | 91195 |
| 2025-09-22 | -94.39 | $4.38 | 169096 |
| 2025-09-19 | -92.21 | $4.45 | 205243 |
| 2025-09-18 | -93.77 | $4.40 | 238693 |
| 2025-09-17 | -91.90 | $4.46 | 110468 |
| 2025-09-16 | -88.79 | $4.56 | 122400 |
| 2025-09-15 | -89.10 | $4.55 | 114455 |
| 2025-09-12 | -90.03 | $4.52 | 198056 |
| 2025-09-11 | -89.41 | $4.54 | 114983 |
| 2025-09-10 | -90.03 | $4.52 | 333761 |
| 2025-09-09 | -88.47 | $4.57 | 393920 |
| 2025-09-08 | -83.49 | $4.73 | 163748 |
| 2025-09-05 | -86.60 | $4.63 | 140565 |
| 2025-09-04 | -90.97 | $4.49 | 260781 |
| 2025-09-03 | -93.46 | $4.41 | 303186 |
| 2025-09-02 | -14.43 | $7.27 | 84538 |
| 2025-08-29 | -32.08 | $7.07 | 152211 |
| 2025-08-28 | -11.58 | $7.14 | 65929 |
| 2025-08-27 | -14.74 | $7.11 | 54526 |
| 2025-08-26 | -20.00 | $7.06 | 59100 |
| 2025-08-25 | -19.10 | $7.02 | 41200 |
| 2025-08-22 | -11.24 | $7.09 | 41524 |
| 2025-08-21 | -6.76 | $6.99 | 60022 |
| 2025-08-20 | -14.86 | $6.93 | 75300 |
| 2025-08-19 | -22.97 | $6.87 | 89100 |
| 2025-08-18 | -28.95 | $6.82 | 62000 |
| 2025-08-15 | -13.51 | $6.89 | 87900 |
| 2025-08-14 | -27.63 | $6.78 | 64713 |
| 2025-08-13 | -23.68 | $6.81 | 46700 |
| 2025-08-12 | -18.42 | $6.85 | 70800 |
| 2025-08-11 | -32.89 | $6.74 | 163600 |
| 2025-08-08 | -26.32 | $6.79 | 58734 |
| 2025-08-07 | -40.79 | $6.68 | 126000 |
| 2025-08-06 | -46.05 | $6.64 | 119815 |
| 2025-08-05 | -63.16 | $6.51 | 171300 |
| 2025-08-04 | -51.32 | $6.60 | 147127 |
| 2025-08-01 | -61.84 | $6.52 | 127912 |
| 2025-07-31 | -64.47 | $6.50 | 207342 |
| 2025-07-30 | -57.89 | $6.55 | 234948 |
| 2025-07-29 | -56.58 | $6.56 | 169000 |
| 2025-07-28 | -54.43 | $6.56 | 103726 |
| 2025-07-25 | -37.97 | $6.69 | 107132 |
| 2025-07-24 | -16.85 | $6.84 | 289200 |
| 2025-07-23 | -20.00 | $6.78 | 152500 |
| 2025-07-22 | -14.55 | $6.57 | 255700 |
| 2025-07-21 | -63.64 | $6.30 | 208222 |
| 2025-07-18 | -72.73 | $6.25 | 130100 |
| 2025-07-17 | -62.07 | $6.32 | 225600 |
| 2025-07-16 | -55.17 | $6.36 | 158243 |
| 2025-07-15 | -63.24 | $6.35 | 241632 |
| 2025-07-14 | -51.47 | $6.43 | 159300 |
| 2025-07-11 | -45.59 | $6.47 | 109600 |
| 2025-07-10 | -50.00 | $6.44 | 175829 |
| 2025-07-09 | -57.35 | $6.39 | 230340 |
| 2025-07-08 | -69.12 | $6.31 | 213500 |
| 2025-07-07 | -73.53 | $6.28 | 234900 |
| 2025-07-03 | -35.29 | $6.54 | 182647 |
| 2025-07-02 | -63.24 | $6.35 | 220214 |
| 2025-07-01 | -77.91 | $6.29 | 227600 |
| 2025-06-30 | -75.58 | $6.31 | 341901 |
| 2025-06-27 | -76.74 | $6.30 | 257600 |
| 2025-06-26 | -84.88 | $6.23 | 947900 |
| 2025-06-25 | -80.23 | $6.27 | 310017 |
| 2025-06-24 | -66.67 | $6.40 | 1.3M |
| 2025-06-23 | -87.78 | $6.21 | 590100 |
| 2025-06-20 | -86.84 | $6.34 | 431000 |
| 2025-06-18 | -69.74 | $6.47 | 578220 |
| 2025-06-17 | -98.48 | $6.35 | 228700 |
| 2025-06-16 | -54.55 | $6.70 | 309912 |
| 2025-06-13 | -85.45 | $6.53 | 105428 |
| 2025-06-12 | -70.91 | $6.61 | 117700 |
| 2025-06-11 | -65.00 | $6.61 | 163600 |
| 2025-06-10 | -66.67 | $6.60 | 112313 |
| 2025-06-09 | -61.67 | $6.63 | 138600 |
| 2025-06-06 | -39.74 | $6.69 | 69434 |
| 2025-06-05 | -53.85 | $6.58 | 166300 |
| 2025-06-04 | -59.62 | $6.64 | 156012 |
| 2025-06-03 | -57.69 | $6.66 | 182900 |
| 2025-06-02 | -46.15 | $6.78 | 341618 |
| 2025-05-30 | -50.00 | $6.74 | 192800 |
| 2025-05-29 | -54.81 | $6.69 | 177700 |
| 2025-05-28 | -58.65 | $6.65 | 184913 |
| 2025-05-27 | -48.21 | $6.80 | 359000 |
| 2025-05-23 | -39.29 | $6.90 | 278500 |
| 2025-05-22 | -72.32 | $6.53 | 174079 |
| 2025-05-21 | -69.64 | $6.56 | 74300 |
| 2025-05-20 | -71.43 | $6.54 | 163304 |
| 2025-05-19 | -78.57 | $6.46 | 182303 |
| 2025-05-16 | -66.96 | $6.59 | 81400 |
| 2025-05-15 | -68.75 | $6.57 | 203400 |
| 2025-05-14 | -77.68 | $6.47 | 219900 |
| 2025-05-13 | -77.68 | $6.47 | 218936 |
| 2025-05-12 | -70.54 | $6.55 | 196902 |
| 2025-05-09 | -88.39 | $6.35 | 203500 |
| 2025-05-08 | -61.33 | $6.88 | 89701 |
| 2025-05-07 | -55.70 | $6.90 | 63304 |
| 2025-05-06 | -46.91 | $6.96 | 38305 |
| 2025-05-05 | -39.81 | $6.91 | 59408 |
| 2025-05-02 | -43.52 | $6.87 | 52418 |
| 2025-05-01 | -43.52 | $6.87 | 67322 |
| 2025-04-30 | -34.26 | $6.97 | 102400 |
| 2025-04-29 | -19.44 | $7.13 | 39400 |
| 2025-04-28 | -27.68 | $7.07 | 111906 |
| 2025-04-25 | -45.16 | $6.94 | 76100 |
| 2025-04-24 | -60.00 | $6.92 | 100200 |
| 2025-04-23 | -65.45 | $6.83 | 75800 |
| 2025-04-22 | -58.79 | $6.94 | 123149 |
| 2025-04-21 | -63.03 | $6.87 | 90205 |
| 2025-04-17 | -56.36 | $6.98 | 77032 |
| 2025-04-16 | -66.06 | $6.82 | 49200 |
| 2025-04-15 | -65.45 | $6.83 | 263600 |
| 2025-04-14 | -62.07 | $6.92 | 154500 |
| 2025-04-11 | -60.34 | $6.95 | 500300 |
| 2025-04-10 | -79.31 | $6.62 | 399900 |
| 2025-04-09 | -74.14 | $6.71 | 302700 |
| 2025-04-08 | -80.46 | $6.60 | 319400 |
| 2025-04-07 | -76.44 | $6.67 | 355327 |
| 2025-04-04 | -96.84 | $6.47 | 125119 |
| 2025-04-03 | -85.07 | $6.86 | 61303 |
| 2025-04-02 | -84.92 | $6.93 | 57900 |
| 2025-04-01 | -97.03 | $7.02 | 72725 |
| 2025-03-31 | -93.33 | $7.16 | 95500 |
| 2025-03-28 | -92.31 | $7.40 | 28520 |
| 2025-03-27 | -35.94 | $7.77 | 42900 |
| 2025-03-26 | -41.18 | $7.72 | 39231 |
| 2025-03-25 | -32.35 | $7.78 | 35023 |
| 2025-03-24 | -44.12 | $7.70 | 42800 |
| 2025-03-21 | -26.47 | $7.82 | 33500 |
| 2025-03-20 | -25.00 | $7.83 | 27829 |
| 2025-03-19 | -22.06 | $7.85 | 40535 |
| 2025-03-18 | -23.53 | $7.84 | 23805 |
| 2025-03-17 | -22.73 | $7.83 | 37927 |
| 2025-03-14 | -28.79 | $7.79 | 21840 |
| 2025-03-13 | -44.29 | $7.67 | 29000 |
| 2025-03-12 | -30.61 | $7.66 | 67519 |
| 2025-03-11 | -28.87 | $7.67 | 49413 |
| 2025-03-10 | -31.96 | $7.64 | 99108 |
| 2025-03-07 | 0.00 | $7.84 | 33739 |
| 2025-03-06 | -16.88 | $7.62 | 44434 |
| 2025-03-05 | -15.38 | $7.63 | 35400 |
| 2025-03-04 | -22.99 | $7.55 | 170642 |
| 2025-03-03 | -18.00 | $7.57 | 80000 |
| 2025-02-28 | -14.00 | $7.61 | 46942 |
| 2025-02-27 | -25.00 | $7.50 | 32044 |
| 2025-02-26 | -24.00 | $7.51 | 105000 |
| 2025-02-25 | -25.00 | $7.50 | 57600 |
| 2025-02-24 | -23.00 | $7.52 | 68000 |
| 2025-02-21 | -19.81 | $7.54 | 43515 |
| 2025-02-20 | -22.02 | $7.51 | 48202 |
| 2025-02-19 | -17.31 | $7.51 | 71200 |
| 2025-02-18 | -8.66 | $7.58 | 141740 |
| 2025-02-14 | -11.02 | $7.55 | 77000 |
| 2025-02-13 | -24.24 | $7.37 | 97300 |
| 2025-02-12 | -35.29 | $7.21 | 228600 |
| 2025-02-11 | -21.32 | $7.40 | 69500 |
| 2025-02-10 | -16.41 | $7.40 | 156900 |
| 2025-02-07 | -11.20 | $7.44 | 275901 |
| 2025-02-06 | -9.80 | $7.25 | 128036 |
| 2025-02-05 | -19.39 | $7.12 | 171916 |
| 2025-02-04 | -17.95 | $6.97 | 131609 |
| 2025-02-03 | -25.64 | $6.91 | 209900 |
| 2025-01-31 | -15.38 | $6.99 | 434400 |
| 2025-01-30 | -15.38 | $6.99 | 116800 |
| 2025-01-29 | -35.90 | $6.83 | 58200 |
| 2025-01-28 | -27.14 | $6.84 | 126600 |
| 2025-01-27 | -25.71 | $6.85 | 71800 |
| 2025-01-24 | -40.00 | $6.75 | 139300 |
| 2025-01-23 | -39.19 | $6.74 | 176100 |
| 2025-01-22 | -34.78 | $6.71 | 158332 |
| 2025-01-21 | -29.35 | $6.76 | 87849 |
| 2025-01-17 | -51.09 | $6.56 | 90300 |
| 2025-01-16 | -65.22 | $6.43 | 129938 |
| 2025-01-15 | -59.78 | $6.48 | 497800 |
| 2025-01-14 | -65.22 | $6.43 | 510300 |
| 2025-01-13 | -59.78 | $6.48 | 299600 |
| 2025-01-10 | -59.78 | $6.48 | 206400 |
| 2025-01-08 | -38.04 | $6.68 | 290841 |
| 2025-01-07 | -34.78 | $6.71 | 434724 |
| 2025-01-06 | -22.83 | $6.82 | 293604 |
| 2025-01-03 | -11.96 | $6.92 | 178522 |
| 2025-01-02 | -5.49 | $6.97 | 71613 |
| 2024-12-31 | -33.33 | $6.75 | 57700 |
| 2024-12-30 | -30.21 | $6.78 | 150300 |
| 2024-12-27 | -45.83 | $6.63 | 98128 |
| 2024-12-26 | -57.29 | $6.52 | 183448 |
| 2024-12-24 | -65.63 | $6.44 | 175300 |
| 2024-12-23 | -75.00 | $6.35 | 426242 |
| 2024-12-20 | -63.54 | $6.46 | 217907 |
| 2024-12-19 | -81.71 | $6.40 | 348534 |
| 2024-12-18 | -93.67 | $6.47 | 142300 |
| 2024-12-17 | -98.63 | $6.49 | 110339 |
| 2024-12-16 | -85.06 | $6.63 | 172800 |
| 2024-12-13 | -79.31 | $6.68 | 76100 |
| 2024-12-12 | -57.41 | $6.75 | 96815 |
| 2024-12-11 | -47.22 | $6.86 | 182100 |
| 2024-12-10 | -32.41 | $7.02 | 135000 |
| 2024-12-09 | -52.78 | $6.80 | 264900 |
| 2024-12-06 | -48.15 | $6.85 | 95000 |
| 2024-12-05 | -55.56 | $6.77 | 106400 |
| 2024-12-04 | -53.70 | $6.79 | 76145 |
| 2024-12-03 | -45.37 | $6.88 | 323400 |
| 2024-12-02 | -43.52 | $6.90 | 172600 |
| 2024-11-29 | -44.44 | $6.89 | 42600 |
| 2024-11-27 | -59.26 | $6.73 | 63600 |
| 2024-11-26 | -62.04 | $6.70 | 116310 |
| 2024-11-25 | -59.26 | $6.73 | 146016 |
| 2024-11-22 | -53.70 | $6.79 | 85100 |
| 2024-11-21 | -55.56 | $6.77 | 143300 |
| 2024-11-20 | -67.59 | $6.64 | 76800 |
| 2024-11-19 | -52.78 | $6.80 | 152015 |
| 2024-11-18 | -18.52 | $7.17 | 483512 |
| 2024-11-15 | -69.89 | $6.57 | 92800 |
| 2024-11-14 | -73.12 | $6.54 | 168500 |
| 2024-11-13 | -71.95 | $6.63 | 155300 |
| 2024-11-12 | -58.54 | $6.74 | 171400 |
| 2024-11-11 | -45.12 | $6.85 | 109635 |
| 2024-11-08 | -36.59 | $6.92 | 82300 |
| 2024-11-07 | -68.29 | $6.66 | 141200 |
| 2024-11-06 | -60.00 | $6.68 | 86200 |
| 2024-11-05 | -74.55 | $6.68 | 252200 |
| 2024-11-04 | -78.18 | $6.64 | 125402 |
| 2024-11-01 | -80.70 | $6.62 | 72200 |
| 2024-10-31 | -81.58 | $6.61 | 148104 |
| 2024-10-30 | -81.58 | $6.61 | 105800 |
| 2024-10-29 | -85.96 | $6.56 | 200900 |
| 2024-10-28 | -91.23 | $6.50 | 140600 |
| 2024-10-25 | -94.16 | $6.48 | 129400 |
| 2024-10-24 | -88.32 | $6.56 | 107300 |
| 2024-10-23 | -99.20 | $6.53 | 155234 |
| 2024-10-22 | -98.23 | $6.66 | 150700 |
| 2024-10-21 | -94.55 | $6.73 | 133300 |
| 2024-10-18 | -97.12 | $6.76 | 110200 |
| 2024-10-17 | -100.00 | $6.76 | 204500 |
| 2024-10-16 | -90.72 | $6.89 | 497600 |
| 2024-10-15 | -100.00 | $6.80 | 76900 |
| 2024-10-14 | -94.85 | $6.85 | 130400 |
| 2024-10-11 | -93.51 | $7.05 | 62100 |
| 2024-10-10 | -88.31 | $7.09 | 117034 |
| 2024-10-09 | -89.87 | $7.06 | 22500 |
| 2024-10-08 | -62.03 | $7.28 | 46700 |
| 2024-10-07 | -65.52 | $7.20 | 58900 |
| 2024-10-04 | -50.57 | $7.33 | 35600 |
| 2024-10-03 | -37.93 | $7.44 | 130924 |
| 2024-10-02 | -42.86 | $7.46 | 61600 |
| 2024-10-01 | -54.08 | $7.35 | 17248 |
| 2024-09-30 | -38.78 | $7.50 | 43712 |
| 2024-09-27 | -33.00 | $7.57 | 27011 |
| 2024-09-26 | -27.00 | $7.63 | 23000 |
| 2024-09-25 | -38.00 | $7.52 | 35929 |
| 2024-09-24 | -46.00 | $7.44 | 33400 |
| 2024-09-23 | -45.00 | $7.45 | 22131 |
| 2024-09-20 | -50.00 | $7.40 | 62400 |
| 2024-09-19 | -64.00 | $7.26 | 113138 |
| 2024-09-18 | -70.00 | $7.20 | 232723 |
| 2024-09-17 | -76.00 | $7.14 | 123942 |
| 2024-09-16 | -83.00 | $7.07 | 176400 |
| 2024-09-13 | -81.00 | $7.09 | 82822 |
| 2024-09-12 | -91.00 | $6.99 | 215401 |
| 2024-09-11 | -89.00 | $7.01 | 66600 |
| 2024-09-10 | -70.00 | $7.20 | 138403 |
| 2024-09-09 | -84.00 | $7.27 | 79800 |
| 2024-09-06 | -51.04 | $7.41 | 39900 |
| 2024-09-05 | -41.67 | $7.50 | 108818 |
| 2024-09-04 | -9.38 | $7.81 | 63700 |
| 2024-09-03 | -46.88 | $7.45 | 53446 |
| 2024-08-30 | -11.01 | $7.78 | 33500 |
| 2024-08-29 | -8.41 | $7.79 | 80748 |
| 2024-08-28 | -13.98 | $7.61 | 51000 |
| 2024-08-27 | -13.98 | $7.61 | 35100 |
| 2024-08-26 | -26.88 | $7.49 | 33100 |
| 2024-08-23 | -26.88 | $7.49 | 40900 |
| 2024-08-22 | -28.72 | $7.47 | 39648 |
| 2024-08-21 | -18.09 | $7.57 | 28905 |
| 2024-08-20 | -20.21 | $7.55 | 29907 |
| 2024-08-19 | -27.66 | $7.48 | 190141 |
| 2024-08-16 | -36.17 | $7.40 | 48900 |
| 2024-08-15 | -32.98 | $7.43 | 116503 |
| 2024-08-14 | -41.49 | $7.35 | 74114 |
| 2024-08-13 | -13.83 | $7.61 | 127900 |
| 2024-08-12 | -8.45 | $7.45 | 143127 |
| 2024-08-09 | -23.94 | $7.34 | 282700 |
| 2024-08-08 | -24.62 | $7.29 | 181225 |
| 2024-08-07 | -29.23 | $7.26 | 142448 |
| 2024-08-06 | -43.08 | $7.17 | 397609 |
| 2024-08-05 | -67.69 | $7.01 | 78600 |
| 2024-08-02 | -46.15 | $7.15 | 37400 |
| 2024-08-01 | -46.15 | $7.15 | 20800 |
| 2024-07-31 | -16.92 | $7.34 | 22208 |
| 2024-07-30 | -49.23 | $7.13 | 38002 |
| 2024-07-29 | -64.62 | $7.03 | 63900 |
| 2024-07-26 | -69.23 | $7.00 | 31420 |
| 2024-07-25 | -50.00 | $7.17 | 65504 |
| 2024-07-24 | -46.15 | $7.15 | 28600 |
| 2024-07-23 | -33.85 | $7.23 | 69722 |
| 2024-07-22 | -41.54 | $7.18 | 34837 |
| 2024-07-19 | -53.85 | $7.10 | 20295 |
| 2024-07-18 | -14.93 | $7.35 | 35271 |
| 2024-07-17 | -10.45 | $7.38 | 17713 |
| 2024-07-16 | -25.37 | $7.28 | 26593 |
| 2024-07-15 | 0.00 | $7.45 | 16507 |
| 2024-07-12 | -5.97 | $7.41 | 15791 |
| 2024-07-11 | -17.91 | $7.33 | 94067 |
| 2024-07-10 | -23.08 | $7.28 | 26610 |
| 2024-07-09 | -33.85 | $7.21 | 38049 |
| 2024-07-08 | -41.54 | $7.16 | 32898 |
| 2024-07-05 | -32.31 | $7.22 | 27433 |
| 2024-07-03 | -40.00 | $7.17 | 15859 |
| 2024-07-02 | -52.63 | $7.14 | 54956 |
| 2024-07-01 | -48.68 | $7.17 | 36757 |
| 2024-06-28 | -52.63 | $7.14 | 122421 |
| 2024-06-27 | -43.42 | $7.21 | 122795 |
| 2024-06-26 | -38.16 | $7.25 | 47603 |
| 2024-06-25 | -52.63 | $7.14 | 60646 |
| 2024-06-24 | -52.63 | $7.14 | 87733 |
| 2024-06-21 | -68.42 | $7.02 | 93193 |
| 2024-06-20 | -51.32 | $7.15 | 55822 |
| 2024-06-18 | -77.05 | $7.07 | 141922 |
| 2024-06-17 | -63.93 | $7.15 | 97206 |
| 2024-06-14 | -72.13 | $7.10 | 41287 |
| 2024-06-13 | -70.49 | $7.11 | 54768 |
| 2024-06-12 | -36.07 | $7.32 | 34875 |
| 2024-06-11 | -39.34 | $7.30 | 29790 |
| 2024-06-10 | -37.70 | $7.31 | 38987 |
| 2024-06-07 | -48.44 | $7.23 | 21293 |
| 2024-06-06 | -45.71 | $7.22 | 18340 |
| 2024-06-05 | -34.29 | $7.30 | 45323 |
| 2024-06-04 | -8.45 | $7.49 | 47866 |
| 2024-06-03 | -46.88 | $7.35 | 54567 |
| 2024-05-31 | -64.58 | $7.18 | 29335 |
| 2024-05-30 | -71.88 | $7.11 | 97095 |
| 2024-05-29 | -70.83 | $7.12 | 47820 |
| 2024-05-28 | -63.54 | $7.19 | 48381 |
| 2024-05-24 | -78.13 | $7.05 | 17828 |
| 2024-05-23 | -85.42 | $6.98 | 54540 |
| 2024-05-22 | -84.38 | $6.99 | 51924 |
| 2024-05-21 | -65.63 | $7.17 | 21972 |
| 2024-05-20 | -62.50 | $7.20 | 40480 |
| 2024-05-17 | -77.08 | $7.06 | 28549 |
| 2024-05-16 | -87.50 | $6.96 | 35100 |
| 2024-05-15 | -60.42 | $7.22 | 28300 |
| 2024-05-14 | -54.17 | $7.28 | 29008 |
| 2024-05-13 | -73.47 | $7.10 | 46526 |
| 2024-05-10 | -77.42 | $7.12 | 26100 |
| 2024-05-09 | -94.35 | $6.91 | 105611 |
| 2024-05-08 | -92.05 | $7.33 | 55700 |
| 2024-05-07 | -78.13 | $7.49 | 100700 |
| 2024-05-06 | -65.63 | $7.61 | 31728 |
| 2024-05-03 | -66.67 | $7.60 | 16642 |
| 2024-05-02 | -77.08 | $7.50 | 29900 |
| 2024-05-01 | -98.96 | $7.29 | 30628 |
| 2024-04-30 | -83.33 | $7.44 | 65300 |
| 2024-04-29 | -89.29 | $7.40 | 33100 |
| 2024-04-26 | -92.86 | $7.36 | 79300 |
| 2024-04-25 | -98.21 | $7.30 | 68036 |
| 2024-04-24 | -91.35 | $7.49 | 28440 |
| 2024-04-23 | -82.30 | $7.60 | 40700 |
| 2024-04-22 | -86.73 | $7.55 | 56800 |
| 2024-04-19 | -91.15 | $7.50 | 24524 |
| 2024-04-18 | -96.46 | $7.44 | 60600 |
| 2024-04-17 | -97.35 | $7.43 | 52900 |
| 2024-04-16 | -94.00 | $7.59 | 59212 |
| 2024-04-15 | -91.86 | $7.74 | 71100 |
| 2024-04-12 | -90.70 | $7.75 | 37645 |
| 2024-04-11 | -68.60 | $7.94 | 48625 |
| 2024-04-10 | -76.74 | $7.87 | 21924 |
| 2024-04-09 | -67.44 | $7.95 | 42722 |
| 2024-04-08 | -65.12 | $7.97 | 73700 |
| 2024-04-05 | -65.26 | $8.00 | 29600 |
| 2024-04-04 | -76.84 | $7.89 | 34207 |
| 2024-04-03 | -64.21 | $8.01 | 201316 |
| 2024-04-02 | -52.63 | $8.12 | 32739 |
| 2024-04-01 | -61.05 | $8.04 | 24219 |
| 2024-03-28 | -63.10 | $8.14 | 16100 |
| 2024-03-27 | -41.67 | $8.32 | 8900 |
| 2024-03-26 | -16.67 | $8.53 | 14335 |
| 2024-03-25 | -20.24 | $8.50 | 13500 |
| 2024-03-22 | -38.10 | $8.35 | 10826 |
| 2024-03-21 | -45.24 | $8.29 | 29216 |
| 2024-03-20 | -38.10 | $8.35 | 16234 |
| 2024-03-19 | -45.24 | $8.29 | 29300 |
| 2024-03-18 | -57.47 | $8.17 | 25600 |
| 2024-03-15 | -62.24 | $8.06 | 56500 |
| 2024-03-14 | -50.43 | $8.08 | 60900 |
| 2024-03-13 | -17.95 | $8.46 | 47448 |
| 2024-03-12 | -32.48 | $8.29 | 60215 |
| 2024-03-11 | -35.90 | $8.25 | 20519 |
| 2024-03-08 | -9.40 | $8.56 | 35218 |
| 2024-03-07 | -19.66 | $8.44 | 65000 |
| 2024-03-06 | -5.98 | $8.60 | 20704 |
| 2024-03-05 | -14.53 | $8.50 | 42600 |
| 2024-03-04 | -20.51 | $8.43 | 49321 |
| 2024-03-01 | -17.95 | $8.46 | 24200 |
| 2024-02-29 | -23.76 | $8.27 | 55700 |
| 2024-02-28 | 0.00 | $8.46 | 22400 |
| 2024-02-27 | -7.95 | $8.31 | 34238 |
| 2024-02-26 | -45.45 | $7.98 | 83500 |
| 2024-02-23 | -39.77 | $8.03 | 17402 |
| 2024-02-22 | -36.36 | $8.06 | 21634 |
| 2024-02-21 | -45.45 | $7.98 | 36200 |
| 2024-02-20 | -27.27 | $8.14 | 35515 |
| 2024-02-16 | -64.77 | $7.81 | 32609 |
| 2024-02-15 | -64.77 | $7.81 | 36600 |
| 2024-02-14 | -95.95 | $7.67 | 34700 |
| 2024-02-13 | -63.77 | $7.94 | 29800 |
| 2024-02-12 | -40.58 | $8.10 | 20947 |
| 2024-02-09 | -42.47 | $8.07 | 33800 |
| 2024-02-08 | -37.66 | $8.09 | 31300 |
| 2024-02-07 | -11.69 | $8.29 | 93538 |
| 2024-02-06 | -55.84 | $7.95 | 74500 |
| 2024-02-05 | -45.45 | $8.03 | 37100 |
| 2024-02-02 | -6.49 | $8.33 | 29800 |
| 2024-02-01 | -9.33 | $8.18 | 22600 |
| 2024-01-31 | -32.47 | $8.00 | 31800 |
| 2024-01-30 | -20.78 | $8.09 | 30100 |
| 2024-01-29 | -6.49 | $8.20 | 45427 |
| 2024-01-26 | -19.61 | $7.89 | 9800 |
| 2024-01-25 | -22.41 | $7.86 | 79100 |
| 2024-01-24 | 0.00 | $7.99 | 35800 |
| 2024-01-23 | -13.43 | $7.84 | 31800 |
| 2024-01-22 | -13.43 | $7.84 | 23500 |
| 2024-01-19 | -13.43 | $7.84 | 9700 |
| 2024-01-18 | -13.43 | $7.84 | 48439 |
| 2024-01-17 | -18.82 | $7.77 | 28000 |
| 2024-01-16 | -14.12 | $7.81 | 31404 |
| 2024-01-12 | -24.71 | $7.72 | 10431 |
| 2024-01-11 | -29.41 | $7.68 | 10200 |
| 2024-01-10 | -27.06 | $7.70 | 27900 |
| 2024-01-09 | -24.71 | $7.72 | 18008 |
| 2024-01-08 | -4.71 | $7.89 | 17300 |
| 2024-01-05 | -13.41 | $7.79 | 9000 |
| 2024-01-04 | -32.93 | $7.63 | 23500 |
| 2024-01-03 | -58.00 | $7.50 | 12100 |
| 2024-01-02 | -31.00 | $7.77 | 25200 |
| 2023-12-29 | -45.00 | $7.63 | 32800 |
| 2023-12-28 | -41.00 | $7.67 | 27100 |
| 2023-12-27 | -60.00 | $7.48 | 14000 |
| 2023-12-26 | -71.56 | $7.39 | 17400 |
| 2023-12-22 | -54.13 | $7.58 | 19500 |
| 2023-12-21 | -63.30 | $7.48 | 35028 |
| 2023-12-20 | -70.64 | $7.40 | 138900 |
| 2023-12-19 | -75.23 | $7.35 | 84716 |
| 2023-12-18 | -82.57 | $7.27 | 232100 |
| 2023-12-15 | -67.06 | $7.60 | 9800 |
| 2023-12-14 | -79.35 | $7.44 | 5113 |
| 2023-12-13 | -50.50 | $7.66 | 3800 |
| 2023-12-12 | -52.25 | $7.59 | 7700 |
| 2023-12-11 | -43.65 | $7.62 | 3800 |
| 2023-12-08 | -34.11 | $7.73 | 6632 |
| 2023-12-07 | -25.58 | $7.84 | 14300 |
| 2023-12-06 | -21.71 | $7.89 | 29400 |
| 2023-12-05 | -24.03 | $7.86 | 8400 |
| 2023-12-04 | -26.36 | $7.83 | 16800 |
| 2023-12-01 | -22.48 | $7.88 | 6219 |
| 2023-11-30 | -24.81 | $7.85 | 5300 |
| 2023-11-29 | -24.81 | $7.85 | 8700 |
| 2023-11-28 | -23.26 | $7.87 | 9200 |
| 2023-11-27 | -15.89 | $7.78 | 4234 |
| 2023-11-24 | -9.35 | $7.85 | 2210 |
| 2023-11-22 | -13.08 | $7.81 | 5536 |
| 2023-11-21 | -33.01 | $7.57 | 8246 |
| 2023-11-20 | -30.10 | $7.60 | 9100 |
| 2023-11-17 | -10.68 | $7.80 | 7600 |
| 2023-11-16 | -7.69 | $7.48 | 7821 |
| 2023-11-15 | -44.62 | $7.24 | 12500 |
| 2023-11-14 | -26.15 | $7.36 | 22600 |
| 2023-11-13 | -38.46 | $7.28 | 10100 |
| 2023-11-10 | -58.46 | $7.15 | 11831 |
| 2023-11-09 | -85.48 | $7.00 | 18700 |
| 2023-11-08 | -70.97 | $7.09 | 15746 |
| 2023-11-07 | -54.67 | $7.25 | 21945 |
| 2023-11-06 | -64.47 | $7.18 | 13508 |
| 2023-11-03 | -40.74 | $7.39 | 6107 |
| 2023-11-02 | -66.67 | $7.18 | 18506 |
| 2023-11-01 | -35.80 | $7.43 | 32600 |
| 2023-10-31 | -61.73 | $7.22 | 16642 |
| 2023-10-30 | -62.96 | $7.21 | 12900 |
| 2023-10-27 | -91.58 | $6.99 | 8346 |
| 2023-10-26 | -90.76 | $7.02 | 10000 |
| 2023-10-25 | -88.67 | $7.08 | 25100 |
| 2023-10-24 | -81.33 | $7.19 | 15300 |
| 2023-10-23 | -95.27 | $6.99 | 11519 |
| 2023-10-20 | -75.00 | $7.43 | 9300 |
| 2023-10-19 | -93.33 | $7.15 | 16800 |
| 2023-10-18 | -85.45 | $7.28 | 7400 |
| 2023-10-17 | -87.27 | $7.25 | 18500 |
| 2023-10-16 | -89.14 | $7.23 | 10000 |
| 2023-10-13 | -92.00 | $7.18 | 15600 |
| 2023-10-12 | -89.71 | $7.22 | 27408 |
| 2023-10-11 | -81.14 | $7.37 | 21700 |
| 2023-10-10 | -76.57 | $7.45 | 24326 |
| 2023-10-09 | -70.86 | $7.55 | 3300 |
| 2023-10-06 | -74.29 | $7.49 | 10400 |
| 2023-10-05 | -82.86 | $7.34 | 20700 |
| 2023-10-04 | -93.14 | $7.16 | 38426 |
| 2023-10-03 | -96.24 | $7.51 | 6400 |
| 2023-10-02 | -98.23 | $7.68 | 10000 |
| 2023-09-29 | -100.00 | $7.74 | 11929 |
| 2023-09-28 | -71.13 | $8.10 | 28444 |
| 2023-09-27 | -46.46 | $8.20 | 4400 |
| 2023-09-26 | -34.65 | $8.35 | 7500 |
| 2023-09-25 | -35.43 | $8.34 | 7800 |
| 2023-09-22 | -29.71 | $8.38 | 10144 |
| 2023-09-21 | -31.88 | $8.35 | 25600 |
| 2023-09-20 | -28.06 | $8.40 | 22800 |
| 2023-09-19 | -24.46 | $8.45 | 9828 |
| 2023-09-18 | -35.40 | $8.13 | 5500 |
| 2023-09-15 | -51.72 | $7.93 | 8200 |
| 2023-09-14 | -7.87 | $8.36 | 14900 |
| 2023-09-13 | -24.79 | $8.10 | 5724 |
| 2023-09-12 | -11.57 | $8.26 | 7800 |
| 2023-09-11 | -3.31 | $8.36 | 8200 |
| 2023-09-08 | -33.06 | $8.00 | 6700 |
| 2023-09-07 | -29.75 | $8.04 | 8800 |
| 2023-09-06 | -19.01 | $8.17 | 15141 |
| 2023-09-05 | -12.40 | $8.25 | 4200 |
| 2023-09-01 | -27.83 | $8.02 | 9741 |
| 2023-08-31 | -28.57 | $7.89 | 17130 |
| 2023-08-30 | -31.82 | $7.79 | 4100 |
| 2023-08-29 | -21.59 | $7.88 | 18500 |
| 2023-08-28 | -19.32 | $7.90 | 64500 |
| 2023-08-25 | -53.41 | $7.60 | 3202 |
| 2023-08-24 | -55.68 | $7.58 | 5500 |
| 2023-08-23 | -44.32 | $7.68 | 10900 |
| 2023-08-22 | -63.64 | $7.51 | 10436 |
| 2023-08-21 | -64.77 | $7.50 | 10600 |
| 2023-08-18 | -73.86 | $7.42 | 17000 |
| 2023-08-17 | -73.86 | $7.42 | 13900 |
| 2023-08-16 | -47.57 | $7.58 | 10500 |
| 2023-08-15 | -35.92 | $7.70 | 6645 |
| 2023-08-14 | -38.84 | $7.67 | 9638 |
| 2023-08-11 | -13.59 | $7.93 | 8100 |
| 2023-08-10 | -20.21 | $7.79 | 11306 |
| 2023-08-09 | -15.24 | $7.82 | 6000 |
| 2023-08-08 | -19.05 | $7.78 | 3500 |
| 2023-08-07 | -3.74 | $7.94 | 3900 |
| 2023-08-04 | -12.38 | $7.83 | 11300 |
| 2023-08-03 | -42.86 | $7.46 | 10600 |
| 2023-08-02 | -34.43 | $7.52 | 5037 |
| 2023-08-01 | -27.87 | $7.60 | 10943 |
| 2023-07-31 | -26.23 | $7.62 | 9845 |
| 2023-07-28 | -27.87 | $7.60 | 13329 |
| 2023-07-27 | -22.40 | $7.66 | 10217 |
| 2023-07-26 | -5.32 | $7.58 | 24636 |
| 2023-07-25 | -2.27 | $7.54 | 18300 |
| 2023-07-24 | -16.13 | $7.41 | 7449 |
| 2023-07-21 | -39.78 | $7.19 | 3417 |
| 2023-07-20 | -13.98 | $7.43 | 17500 |
| 2023-07-19 | -38.82 | $7.15 | 5212 |
| 2023-07-18 | -29.41 | $7.23 | 7400 |
| 2023-07-17 | -18.52 | $7.29 | 9112 |
| 2023-07-14 | -21.62 | $7.21 | 8100 |
| 2023-07-13 | -21.13 | $7.19 | 13000 |
| 2023-07-12 | -36.62 | $7.08 | 4000 |
| 2023-07-11 | -53.52 | $6.96 | 27225 |
| 2023-07-10 | -57.75 | $6.93 | 9925 |
| 2023-07-07 | -47.89 | $7.00 | 8300 |
| 2023-07-06 | -69.01 | $6.85 | 19300 |
| 2023-07-05 | -45.07 | $7.02 | 19500 |
| 2023-07-03 | -66.20 | $6.87 | 5700 |
| 2023-06-30 | -39.44 | $7.06 | 13700 |
| 2023-06-29 | -78.48 | $6.72 | 10618 |
| 2023-06-28 | -65.17 | $6.76 | 9200 |
| 2023-06-27 | -64.04 | $6.77 | 63200 |
| 2023-06-26 | -69.66 | $6.72 | 44200 |
| 2023-06-23 | -59.55 | $6.81 | 12000 |
| 2023-06-22 | -52.81 | $6.87 | 23100 |
| 2023-06-21 | -46.07 | $6.93 | 28400 |
| 2023-06-20 | -67.42 | $6.74 | 62900 |
| 2023-06-16 | -46.07 | $6.93 | 42115 |
| 2023-06-15 | -21.35 | $7.15 | 15931 |
| 2023-06-14 | -20.22 | $7.16 | 11500 |
| 2023-06-13 | -36.00 | $6.93 | 13020 |
| 2023-06-12 | -24.00 | $7.02 | 21700 |
| 2023-06-09 | -51.81 | $6.85 | 11500 |
| 2023-06-08 | -67.47 | $6.72 | 6300 |
| 2023-06-07 | -48.19 | $6.88 | 21527 |
| 2023-06-06 | -50.43 | $7.03 | 134001 |
| 2023-06-05 | -45.30 | $7.09 | 10311 |
| 2023-06-02 | -69.23 | $6.81 | 11900 |
| 2023-06-01 | -84.62 | $6.63 | 32208 |
| 2023-05-31 | -93.16 | $6.53 | 20400 |
| 2023-05-30 | -85.86 | $6.77 | 25800 |
| 2023-05-26 | -90.91 | $6.72 | 23019 |
| 2023-05-25 | -79.38 | $6.85 | 224733 |
| 2023-05-24 | -84.04 | $6.83 | 12728 |
| 2023-05-23 | -88.30 | $6.79 | 9100 |
| 2023-05-22 | -86.59 | $6.91 | 21100 |
| 2023-05-19 | -96.34 | $6.83 | 16600 |
| 2023-05-18 | -79.55 | $6.98 | 18800 |
| 2023-05-17 | -88.61 | $6.98 | 2800 |
| 2023-05-16 | -83.54 | $7.02 | 4200 |
| 2023-05-15 | -79.75 | $7.05 | 19203 |
| 2023-05-12 | -84.81 | $7.01 | 18000 |
| 2023-05-11 | -67.09 | $7.15 | 8600 |
| 2023-05-10 | -81.01 | $7.04 | 27613 |
| 2023-05-09 | -15.12 | $7.62 | 10108 |
| 2023-05-08 | -41.86 | $7.39 | 66400 |
| 2023-05-05 | -72.09 | $7.13 | 20532 |
| 2023-05-04 | -98.84 | $6.90 | 7400 |
| 2023-05-03 | -86.05 | $7.01 | 20000 |
| 2023-05-02 | -94.32 | $6.98 | 22427 |
| 2023-05-01 | -90.91 | $7.02 | 8339 |
| 2023-04-28 | -86.87 | $7.06 | 34700 |
| 2023-04-27 | -73.68 | $7.22 | 20300 |
| 2023-04-26 | -96.84 | $7.00 | 48900 |
| 2023-04-25 | -92.05 | $7.11 | 17929 |
| 2023-04-24 | -74.19 | $7.46 | 15300 |
| 2023-04-21 | -75.81 | $7.45 | 47510 |
| 2023-04-20 | -67.74 | $7.50 | 4636 |
| 2023-04-19 | -73.33 | $7.48 | 3247 |
| 2023-04-18 | -75.00 | $7.47 | 9834 |
| 2023-04-17 | -83.33 | $7.42 | 12508 |
| 2023-04-14 | -71.67 | $7.49 | 7800 |
| 2023-04-13 | -50.00 | $7.62 | 7100 |
| 2023-04-12 | -63.33 | $7.54 | 51100 |
| 2023-04-11 | -68.33 | $7.51 | 24100 |
| 2023-04-10 | -80.60 | $7.50 | 16500 |
| 2023-04-06 | -93.24 | $7.42 | 98100 |
| 2023-04-05 | -78.95 | $7.60 | 82438 |
| 2023-04-04 | -68.42 | $7.68 | 47500 |
| 2023-04-03 | -36.84 | $7.92 | 3934 |
| 2023-03-31 | -43.42 | $7.87 | 4800 |
| 2023-03-30 | -81.58 | $7.58 | 6800 |
| 2023-03-29 | -84.21 | $7.56 | 15400 |
| 2023-03-28 | -65.79 | $7.70 | 15648 |
| 2023-03-27 | -71.60 | $7.62 | 8006 |
| 2023-03-24 | -67.90 | $7.65 | 12522 |
| 2023-03-23 | -62.96 | $7.69 | 7500 |
| 2023-03-22 | -69.14 | $7.64 | 7000 |
| 2023-03-21 | -85.19 | $7.51 | 7000 |
| 2023-03-20 | -87.65 | $7.49 | 10248 |
| 2023-03-17 | -81.48 | $7.54 | 33000 |
| 2023-03-16 | -68.54 | $7.59 | 66700 |
| 2023-03-15 | -54.84 | $7.69 | 72100 |
| 2023-03-14 | -50.00 | $7.65 | 12200 |
| 2023-03-13 | -23.68 | $7.93 | 54400 |
| 2023-03-10 | -7.09 | $8.11 | 8600 |
| 2023-03-09 | -17.04 | $7.97 | 8600 |
| 2023-03-08 | -8.84 | $7.94 | 6600 |
| 2023-03-07 | -5.44 | $7.99 | 8335 |
| 2023-03-06 | -8.66 | $7.76 | 31300 |
| 2023-03-03 | -1.59 | $7.84 | 74219 |
| 2023-03-02 | -8.33 | $7.70 | 11700 |
| 2023-03-01 | -15.83 | $7.61 | 16500 |
| 2023-02-28 | -30.00 | $7.44 | 44300 |
| 2023-02-27 | -11.67 | $7.66 | 13027 |
| 2023-02-24 | -15.83 | $7.61 | 23313 |
| 2023-02-23 | -4.17 | $7.75 | 40200 |
| 2023-02-22 | -12.50 | $7.65 | 26800 |
| 2023-02-21 | 0.00 | $7.75 | 8500 |
| 2023-02-17 | -7.77 | $7.55 | 13200 |
| 2023-02-16 | 0.00 | $7.48 | 12830 |
| 2023-02-15 | 0.00 | $7.48 | 5230 |
| 2023-02-14 | -20.25 | $7.23 | 31400 |
| 2023-02-13 | -25.81 | $7.06 | 19200 |
| 2023-02-10 | -23.29 | $7.05 | 16900 |
| 2023-02-09 | -18.29 | $6.95 | 45600 |
| 2023-02-08 | -52.13 | $6.61 | 5800 |
| 2023-02-07 | -26.32 | $6.80 | 3900 |
| 2023-02-06 | -23.44 | $6.80 | 21304 |
| 2023-02-03 | -16.67 | $6.87 | 4600 |
| 2023-02-02 | -10.20 | $6.95 | 5319 |
| 2023-02-01 | -8.84 | $6.97 | 6022 |
| 2023-01-31 | -12.93 | $6.91 | 3040 |
| 2023-01-30 | -12.24 | $6.92 | 6600 |
| 2023-01-27 | -0.68 | $7.09 | 33546 |
| 2023-01-26 | -87.55 | $7.02 | 6800 |
| 2023-01-25 | -88.22 | $6.94 | 234133 |
| 2023-01-24 | -90.29 | $6.69 | 17400 |
| 2023-01-23 | -88.22 | $6.94 | 17919 |
| 2023-01-20 | -89.29 | $6.81 | 10133 |
| 2023-01-19 | -90.87 | $6.62 | 7412 |
| 2023-01-18 | -90.43 | $6.61 | 21100 |
| 2023-01-17 | -90.27 | $6.62 | 12000 |
| 2023-01-13 | -90.68 | $6.57 | 8400 |
| 2023-01-12 | -92.75 | $6.32 | 14112 |
| 2023-01-11 | -93.98 | $6.17 | 5100 |
| 2023-01-10 | -95.30 | $6.01 | 8400 |
| 2023-01-09 | -96.70 | $5.84 | 5400 |
| 2023-01-06 | -95.96 | $5.93 | 41100 |
| 2023-01-05 | -98.27 | $5.65 | 71219 |
| 2023-01-04 | -98.19 | $5.66 | 19000 |
| 2023-01-03 | -95.82 | $5.89 | 33500 |
| 2022-12-30 | -93.64 | $5.94 | 112400 |
| 2022-12-29 | -92.75 | $6.05 | 22600 |
| 2022-12-28 | -93.00 | $6.02 | 40236 |
| 2022-12-27 | 0.00 | $5.71 | 27393 |
| 2022-12-23 | -16.07 | $5.62 | 44130 |
| 2022-12-22 | -26.79 | $5.56 | 24114 |
| 2022-12-21 | -23.21 | $5.58 | 24300 |
| 2022-12-20 | -15.69 | $5.58 | 44124 |
| 2022-12-19 | -34.62 | $5.48 | 59226 |
| 2022-12-16 | -25.00 | $5.53 | 33600 |
| 2022-12-15 | -30.00 | $5.48 | 18675 |
| 2022-12-14 | -1.67 | $5.65 | 34566 |
| 2022-12-13 | -13.56 | $5.57 | 38778 |
| 2022-12-12 | -24.53 | $5.46 | 16821 |
| 2022-12-09 | -9.43 | $5.54 | 10245 |
| 2022-12-08 | 0.00 | $5.57 | 18000 |
| 2022-12-07 | -5.36 | $5.51 | 17505 |
| 2022-12-06 | -7.41 | $5.48 | 23400 |
| 2022-12-05 | 0.00 | $5.48 | 18900 |
| 2022-12-02 | -13.85 | $5.39 | 23400 |
| 2022-12-01 | -10.53 | $5.40 | 16863 |
| 2022-11-30 | -20.25 | $5.32 | 118920 |
| 2022-11-29 | -29.11 | $5.25 | 24900 |
| 2022-11-28 | -25.81 | $5.24 | 19836 |
| 2022-11-25 | -7.53 | $5.41 | 4500 |
| 2022-11-23 | -2.15 | $5.46 | 16800 |
| 2022-11-22 | -1.19 | $5.38 | 34917 |
| 2022-11-21 | -10.26 | $5.25 | 39942 |
| 2022-11-18 | -14.10 | $5.22 | 52875 |
| 2022-11-17 | -15.38 | $5.21 | 15663 |
| 2022-11-16 | -3.85 | $5.30 | 22641 |
| 2022-11-15 | -1.28 | $5.32 | 48000 |
| 2022-11-14 | -11.76 | $5.15 | 24390 |
| 2022-11-11 | -1.47 | $5.22 | 39900 |
| 2022-11-10 | 0.00 | $5.20 | 49500 |
| 2022-11-09 | -11.76 | $5.00 | 50100 |
| 2022-11-08 | -5.88 | $5.03 | 59100 |
| 2022-11-07 | -4.76 | $4.95 | 84981 |
| 2022-11-04 | -17.95 | $4.87 | 94500 |
| 2022-11-03 | -46.15 | $4.76 | 104100 |
| 2022-11-02 | -17.95 | $4.87 | 157227 |
| 2022-11-01 | -10.26 | $4.90 | 428100 |
| 2022-10-31 | -94.74 | $4.57 | 297081 |
| 2022-10-28 | -93.75 | $4.63 | 92805 |
| 2022-10-27 | -90.00 | $4.66 | 184902 |
| 2022-10-26 | -71.88 | $4.72 | 56100 |
| 2022-10-25 | -60.00 | $4.79 | 189000 |
| 2022-10-24 | -87.27 | $4.70 | 167115 |
| 2022-10-21 | -69.64 | $4.80 | 59790 |
| 2022-10-20 | -87.50 | $4.73 | 155748 |
| 2022-10-19 | -92.19 | $4.70 | 43002 |
| 2022-10-18 | -83.58 | $4.76 | 103200 |
| 2022-10-17 | -76.83 | $4.84 | 81699 |
| 2022-10-14 | -85.37 | $4.77 | 152808 |
| 2022-10-13 | -78.05 | $4.83 | 115323 |
| 2022-10-12 | -82.14 | $4.80 | 53157 |
| 2022-10-11 | -84.52 | $4.78 | 95199 |
| 2022-10-10 | -90.48 | $4.73 | 101466 |
| 2022-10-07 | -89.29 | $4.74 | 54312 |
| 2022-10-06 | -76.19 | $4.85 | 66900 |
| 2022-10-05 | -70.24 | $4.90 | 66600 |
| 2022-10-04 | -66.67 | $4.93 | 292200 |
| 2022-10-03 | -90.48 | $4.73 | 128700 |
| 2022-09-30 | -96.43 | $4.68 | 609687 |
| 2022-09-29 | -93.90 | $4.72 | 261300 |
| 2022-09-28 | -83.64 | $5.03 | 64500 |
| 2022-09-27 | -95.83 | $5.03 | 183681 |
| 2022-09-26 | -83.33 | $5.09 | 81900 |
| 2022-09-23 | -70.83 | $5.15 | 111384 |
| 2022-09-22 | -41.67 | $5.29 | 44430 |
| 2022-09-21 | -64.58 | $5.18 | 39600 |
| 2022-09-20 | -58.33 | $5.21 | 80835 |
| 2022-09-19 | -97.67 | $5.07 | 27600 |
| 2022-09-16 | -100.00 | $5.13 | 46011 |
| 2022-09-15 | -76.47 | $5.23 | 41436 |
| 2022-09-14 | -33.33 | $5.33 | 49020 |
| 2022-09-13 | -81.48 | $5.20 | 146700 |
| 2022-09-12 | -4.00 | $5.39 | 24900 |
| 2022-09-09 | -8.33 | $5.37 | 153006 |
| 2022-09-08 | -62.50 | $5.27 | 335112 |
| 2022-09-07 | -71.88 | $5.24 | 162600 |
| 2022-09-06 | -70.97 | $5.25 | 96900 |
| 2022-09-02 | -57.50 | $5.24 | 105000 |
| 2022-09-01 | -17.65 | $5.38 | 92769 |
| 2022-08-31 | -29.41 | $5.32 | 144900 |
| 2022-08-30 | -23.08 | $5.32 | 36600 |
| 2022-08-29 | -27.69 | $5.29 | 26757 |
| 2022-08-26 | -36.92 | $5.23 | 30600 |
| 2022-08-25 | -28.57 | $5.27 | 12027 |
| 2022-08-24 | -30.00 | $5.26 | 94593 |
| 2022-08-23 | -26.58 | $5.26 | 111000 |
| 2022-08-22 | -36.71 | $5.18 | 42300 |
| 2022-08-19 | -31.65 | $5.22 | 72663 |
| 2022-08-18 | -26.58 | $5.26 | 112800 |
| 2022-08-17 | -11.39 | $5.38 | 17700 |
| 2022-08-16 | -22.78 | $5.29 | 26424 |
| 2022-08-15 | -22.78 | $5.29 | 69000 |
| 2022-08-12 | -15.19 | $5.35 | 19200 |
| 2022-08-11 | -18.82 | $5.31 | 20763 |
| 2022-08-10 | -3.57 | $5.36 | 13932 |
| 2022-08-09 | -14.47 | $5.20 | 23826 |
| 2022-08-08 | -13.16 | $5.21 | 40626 |
| 2022-08-05 | -25.00 | $5.12 | 21705 |
| 2022-08-04 | -12.28 | $5.05 | 15396 |
| 2022-08-03 | -43.86 | $4.87 | 42900 |
| 2022-08-02 | -3.51 | $5.10 | 25800 |
| 2022-08-01 | 0.00 | $5.09 | 65100 |
| 2022-07-29 | -20.00 | $4.95 | 143709 |
| 2022-07-28 | -5.56 | $5.02 | 94800 |
| 2022-07-27 | -24.07 | $4.92 | 54000 |
| 2022-07-26 | -50.00 | $4.78 | 149400 |
| 2022-07-25 | -53.70 | $4.76 | 135093 |
| 2022-07-22 | -31.48 | $4.88 | 86700 |
| 2022-07-21 | -31.48 | $4.88 | 178230 |
| 2022-07-20 | -35.19 | $4.86 | 204663 |
| 2022-07-19 | -35.19 | $4.86 | 122400 |
| 2022-07-18 | -54.72 | $4.75 | 172500 |
| 2022-07-15 | -60.71 | $4.73 | 205227 |
| 2022-07-14 | -64.06 | $4.74 | 117300 |
| 2022-07-13 | -66.67 | $4.75 | 130815 |
| 2022-07-12 | -67.09 | $4.77 | 187620 |
| 2022-07-11 | -74.75 | $4.76 | 264900 |
| 2022-07-08 | -72.64 | $4.80 | 114600 |
| 2022-07-07 | -81.31 | $4.71 | 220500 |
| 2022-07-06 | -83.90 | $4.70 | 448500 |
| 2022-07-05 | -88.89 | $4.65 | 124581 |
| 2022-07-01 | -78.57 | $4.78 | 86400 |
| 2022-06-30 | -81.10 | $4.75 | 39300 |
| 2022-06-29 | -89.17 | $4.74 | 130200 |
| 2022-06-28 | -91.47 | $4.72 | 492000 |
| 2022-06-27 | -88.37 | $4.76 | 223200 |
| 2022-06-24 | -89.92 | $4.74 | 121344 |
| 2022-06-23 | -93.02 | $4.70 | 296838 |
| 2022-06-22 | -87.60 | $4.77 | 151200 |
| 2022-06-21 | -99.15 | $4.74 | 116454 |
| 2022-06-17 | -89.62 | $4.95 | 118800 |
| 2022-06-16 | -81.90 | $5.04 | 85935 |
| 2022-06-15 | -74.29 | $5.12 | 275700 |
| 2022-06-14 | -79.12 | $5.18 | 64500 |
| 2022-06-13 | -88.61 | $5.20 | 54300 |
| 2022-06-10 | -85.94 | $5.35 | 234120 |
| 2022-06-09 | -52.24 | $5.55 | 13293 |
| 2022-06-08 | -50.75 | $5.56 | 198900 |
| 2022-06-07 | -26.58 | $5.69 | 98145 |
| 2022-06-06 | -21.18 | $5.72 | 53700 |
| 2022-06-03 | -24.71 | $5.69 | 12900 |
| 2022-06-02 | -16.47 | $5.76 | 10944 |
| 2022-06-01 | -15.29 | $5.77 | 37218 |
| 2022-05-31 | -5.88 | $5.85 | 12000 |
| 2022-05-27 | -1.35 | $5.78 | 53100 |
| 2022-05-26 | -10.29 | $5.66 | 13560 |
| 2022-05-25 | -23.53 | $5.57 | 29700 |
| 2022-05-24 | -8.82 | $5.67 | 4800 |
| 2022-05-23 | -19.12 | $5.60 | 10500 |
| 2022-05-20 | -2.94 | $5.71 | 30900 |
| 2022-05-19 | 0.00 | $5.59 | 46200 |
| 2022-05-18 | -41.07 | $5.38 | 49206 |
| 2022-05-17 | -39.29 | $5.39 | 17700 |
| 2022-05-16 | -65.67 | $5.28 | 12600 |
| 2022-05-13 | -55.22 | $5.35 | 4560 |
| 2022-05-12 | -73.13 | $5.23 | 3600 |
| 2022-05-11 | -67.16 | $5.27 | 3600 |
| 2022-05-10 | -89.55 | $5.12 | 43815 |
| 2022-05-09 | -100.00 | $5.05 | 9000 |
| 2022-05-06 | -73.33 | $5.28 | 1500 |
| 2022-05-05 | -43.33 | $5.46 | 2412 |
| 2022-05-04 | -41.67 | $5.47 | 3900 |
| 2022-05-03 | -53.33 | $5.40 | 11400 |
| 2022-05-02 | -63.01 | $5.39 | 2709 |
| 2022-04-29 | -71.43 | $5.34 | 6405 |
| 2022-04-28 | -86.96 | $5.24 | 2100 |
| 2022-04-27 | -92.39 | $5.19 | 32400 |
| 2022-04-26 | -100.00 | $5.12 | 2142 |
| 2022-04-25 | -95.35 | $5.37 | 1800 |
| 2022-04-22 | -95.10 | $5.38 | 1884 |
| 2022-04-21 | -76.47 | $5.57 | 5136 |
| 2022-04-20 | -75.49 | $5.58 | 2196 |
| 2022-04-19 | -61.76 | $5.72 | 1200 |
| 2022-04-18 | -93.14 | $5.40 | 1500 |
| 2022-04-14 | -93.14 | $5.40 | 3600 |
| 2022-04-13 | -78.43 | $5.55 | 2700 |
| 2022-04-12 | -86.27 | $5.47 | 3300 |
| 2022-04-11 | -100.00 | $5.33 | 4200 |
| 2022-04-08 | -100.00 | $5.43 | 1500 |
| 2022-04-07 | -100.00 | $5.56 | 61800 |
| 2022-04-06 | -100.00 | $5.57 | 12648 |
| 2022-04-05 | -98.55 | $5.67 | 1800 |
| 2022-04-04 | -72.46 | $5.85 | 1830 |
| 2022-04-01 | -66.67 | $5.89 | 2100 |
| 2022-03-31 | -52.17 | $5.99 | 2514 |
| 2022-03-30 | -49.28 | $6.01 | 4254 |
| 2022-03-29 | -33.33 | $6.12 | 1833 |
| 2022-03-28 | -23.19 | $6.19 | 3087 |
| 2022-03-25 | -24.64 | $6.18 | 4029 |
| 2022-03-24 | -8.82 | $6.28 | 1050 |
| 2022-03-23 | -8.82 | $6.28 | 1200 |
| 2022-03-22 | -10.29 | $6.27 | 3957 |
| 2022-03-21 | -20.59 | $6.20 | 3729 |
| 2022-03-18 | -17.65 | $6.22 | 1200 |
| 2022-03-17 | -39.71 | $6.07 | 1500 |
| 2022-03-16 | -16.18 | $6.23 | 4800 |
| 2022-03-15 | -52.94 | $5.98 | 11745 |
| 2022-03-14 | -33.82 | $6.11 | 1200 |
| 2022-03-11 | -67.65 | $5.88 | 825 |
| 2022-03-10 | -67.65 | $5.88 | 993 |
| 2022-03-09 | -60.29 | $5.93 | 5724 |
| 2022-03-08 | -96.92 | $5.71 | 7200 |
| 2022-03-07 | -23.53 | $6.18 | 6000 |
| 2022-03-04 | -11.59 | $6.26 | 712 |
| 2022-03-03 | -7.77 | $6.26 | 1338 |
| 2022-03-02 | 0.00 | $6.34 | 1581 |
| 2022-03-01 | -6.45 | $6.18 | 2700 |
| 2022-02-28 | 0.00 | $6.24 | 2100 |
| 2022-02-25 | -13.33 | $6.04 | 3000 |
| 2022-02-24 | -37.78 | $5.82 | 2400 |
| 2022-02-23 | -35.56 | $5.84 | 2700 |
| 2022-02-22 | -37.11 | $5.80 | 656 |
| 2022-02-18 | -37.11 | $5.80 | 1260 |
| 2022-02-17 | -31.96 | $5.85 | 3300 |
| 2022-02-16 | -32.99 | $5.84 | 600 |
| 2022-02-15 | -34.02 | $5.83 | 957 |
| 2022-02-14 | -8.25 | $6.08 | 1500 |
| 2022-02-11 | -29.09 | $5.97 | 3900 |
| 2022-02-10 | -33.91 | $5.95 | 15000 |
| 2022-02-09 | -26.96 | $6.03 | 1890 |
| 2022-02-08 | -40.87 | $5.87 | 3447 |
| 2022-02-07 | -59.13 | $5.66 | 900 |
| 2022-02-04 | -60.00 | $5.65 | 702 |
| 2022-02-03 | -89.57 | $5.31 | 1200 |
| 2022-02-02 | -68.70 | $5.55 | 2217 |
| 2022-02-01 | -80.87 | $5.41 | 2400 |
| 2022-01-31 | -80.87 | $5.41 | 2100 |
| 2022-01-28 | -93.91 | $5.26 | 1800 |
| 2022-01-27 | -73.91 | $5.49 | 2127 |
| 2022-01-26 | -84.35 | $5.37 | 1200 |
| 2022-01-25 | -84.35 | $5.37 | 8766 |
| 2022-01-24 | -71.30 | $5.57 | 6900 |
| 2022-01-21 | -74.07 | $5.54 | 8100 |
| 2022-01-20 | -63.89 | $5.65 | 10200 |
| 2022-01-19 | -47.22 | $5.83 | 8100 |
| 2022-01-18 | -43.52 | $5.87 | 3711 |
| 2022-01-14 | -4.63 | $6.29 | 2100 |
| 2022-01-13 | 0.00 | $6.34 | 609 |
| 2022-01-12 | 0.00 | $6.07 | 1500 |
| 2022-01-11 | -5.41 | $5.96 | 4332 |
| 2022-01-10 | 0.00 | $5.92 | 3327 |
| 2022-01-07 | 0.00 | $5.87 | 5547 |
| 2022-01-06 | 0.00 | $5.67 | 6900 |
| 2022-01-05 | -26.83 | $5.56 | 3300 |
| 2022-01-04 | 0.00 | $5.67 | 600 |
| 2022-01-03 | -63.41 | $5.41 | 2709 |
| 2021-12-31 | -19.35 | $5.55 | 1200 |
| 2021-12-30 | -19.35 | $5.55 | 2130 |
| 2021-12-29 | -29.69 | $5.48 | 2400 |
| 2021-12-28 | -49.23 | $5.35 | 2700 |
| 2021-12-27 | -36.92 | $5.43 | 2475 |
| 2021-12-23 | -6.15 | $5.63 | 2238 |
| 2021-12-22 | -30.77 | $5.47 | 1800 |
| 2021-12-21 | -16.92 | $5.56 | 3600 |
| 2021-12-20 | -50.77 | $5.34 | 2700 |
| 2021-12-17 | 0.00 | $5.67 | 1200 |
| 2021-12-16 | 0.00 | $5.67 | 1200 |
| 2021-12-15 | -5.77 | $5.51 | 1200 |
| 2021-12-14 | -43.10 | $5.35 | 1317 |
| 2021-12-13 | -40.63 | $5.40 | 4500 |
| 2021-12-10 | -61.54 | $5.27 | 1254 |
| 2021-12-09 | -41.79 | $5.41 | 4500 |
| 2021-12-08 | -23.88 | $5.53 | 20700 |
| 2021-12-07 | -23.88 | $5.53 | 12600 |
| 2021-12-06 | -43.28 | $5.40 | 2175 |
| 2021-12-03 | -97.17 | $5.05 | 900 |
| 2021-12-02 | -97.30 | $5.05 | 3906 |
| 2021-12-01 | -99.10 | $5.03 | 3300 |
| 2021-11-30 | -99.16 | $5.03 | 2100 |
| 2021-11-29 | -100.00 | $5.16 | 3000 |
| 2021-11-26 | -84.21 | $5.41 | 969 |
| 2021-11-24 | -100.00 | $5.26 | 1599 |
| 2021-11-23 | -100.00 | $5.32 | 600 |
| 2021-11-22 | -100.00 | $5.32 | 1578 |
| 2021-11-19 | -77.01 | $5.54 | 1629 |
| 2021-11-18 | -98.85 | $5.35 | 900 |
| 2021-11-17 | -90.80 | $5.42 | 2100 |
| 2021-11-16 | -87.14 | $5.60 | 1200 |
| 2021-11-15 | -78.57 | $5.66 | 1800 |
| 2021-11-12 | -90.00 | $5.58 | 3000 |
| 2021-11-11 | -78.57 | $5.66 | 8700 |
| 2021-11-10 | -77.14 | $5.67 | 900 |
| 2021-11-09 | -77.14 | $5.67 | 6000 |
| 2021-11-08 | -100.00 | $5.67 | 1500 |
| 2021-11-05 | -24.07 | $6.08 | 1050 |
| 2021-11-04 | -24.07 | $6.08 | 3300 |
| 2021-11-03 | -16.67 | $6.12 | 3324 |
| 2021-11-02 | 0.00 | $6.21 | 2772 |
| 2021-11-01 | -46.00 | $5.94 | 22644 |
| 2021-10-29 | -55.56 | $5.83 | 1125 |
| 2021-10-28 | -55.56 | $5.83 | 5100 |
| 2021-10-27 | -50.98 | $5.92 | 1162 |
| 2021-10-26 | -50.98 | $5.92 | 1200 |
| 2021-10-25 | -56.90 | $5.92 | 1263 |
| 2021-10-22 | -100.00 | $5.67 | 972 |
| 2021-10-21 | -83.10 | $5.82 | 1500 |
| 2021-10-20 | -83.10 | $5.82 | 1650 |
| 2021-10-19 | -83.10 | $5.82 | 1224 |
| 2021-10-18 | -81.69 | $5.83 | 5100 |
| 2021-10-15 | -93.83 | $5.75 | 6300 |
| 2021-10-14 | -100.00 | $5.72 | 1551 |
| 2021-10-13 | -91.30 | $5.84 | 1800 |
| 2021-10-12 | -94.48 | $5.84 | 1200 |
| 2021-10-11 | -100.00 | $5.78 | 1500 |
| 2021-10-08 | -100.00 | $5.78 | 1350 |
| 2021-10-07 | -100.00 | $5.78 | 1230 |
| 2021-10-06 | -94.93 | $5.90 | 900 |
| 2021-10-05 | -85.51 | $6.03 | 2100 |
| 2021-10-04 | -100.00 | $5.83 | 1200 |
| 2021-10-01 | -100.00 | $5.83 | 900 |
| 2021-09-30 | -100.00 | $6.18 | 1200 |
| 2021-09-29 | -100.00 | $6.18 | — |
| 2021-09-28 | -100.00 | $6.18 | 1275 |
| 2021-09-27 | -79.21 | $6.41 | 2100 |
| 2021-09-24 | -100.00 | $6.20 | — |
| 2021-09-23 | -100.00 | $6.20 | 900 |
| 2021-09-22 | -85.84 | $6.24 | 1500 |
| 2021-09-21 | -74.14 | $6.35 | 5700 |
| 2021-09-20 | -60.34 | $6.51 | — |
| 2021-09-17 | -60.34 | $6.51 | — |
| 2021-09-16 | -54.69 | $6.51 | 6327 |
| 2021-09-15 | 0.00 | $7.21 | — |
| 2021-09-14 | 0.00 | $7.21 | — |
| 2021-09-13 | 0.00 | $7.21 | 1800 |
| 2021-09-10 | -10.66 | $7.02 | — |
| 2021-09-09 | -10.66 | $7.02 | 900 |
| 2021-09-08 | -10.66 | $7.02 | 648 |
| 2021-09-07 | 0.00 | $7.15 | — |
| 2021-09-03 | 0.00 | $7.15 | 600 |
| 2021-09-02 | -18.75 | $6.71 | 1800 |
| 2021-09-01 | -12.50 | $6.77 | — |
| 2021-08-31 | -12.50 | $6.77 | 3300 |
| 2021-08-30 | -29.27 | $6.51 | 1800 |
| 2021-08-27 | -65.85 | $6.21 | 2400 |
| 2021-08-26 | -40.45 | $6.39 | 1338 |
| 2021-08-25 | -68.37 | $6.08 | — |
| 2021-08-24 | -57.14 | $6.07 | 3447 |
| 2021-08-23 | -57.14 | $6.07 | — |
| 2021-08-20 | -54.84 | $6.07 | — |
| 2021-08-19 | -46.26 | $6.07 | 11400 |
| 2021-08-18 | -27.89 | $6.34 | 14511 |
| 2021-08-17 | 0.00 | $6.75 | — |
| 2021-08-16 | 0.00 | $6.75 | 2100 |
| 2021-08-13 | -4.17 | $6.66 | — |
| 2021-08-12 | -4.17 | $6.66 | — |
| 2021-08-11 | -4.17 | $6.66 | 8736 |
| 2021-08-10 | 0.00 | $6.44 | 1500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.74
2026-08-07
Close Price
$4.48
Vol: 13305Average Directional Index - Detailed Analysis
Minimum
6.68
Average
19.74
Maximum
68.19
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 18.74 | $4.48 | 13305 |
| 2026-08-06 | 18.09 | $4.36 | 94330 |
| 2026-08-05 | 17.68 | $4.29 | 152100 |
| 2026-08-04 | 17.41 | $4.16 | 126706 |
| 2026-08-03 | 17.13 | $4.13 | 140430 |
| 2026-07-31 | 17.73 | $4.08 | 240200 |
| 2026-07-30 | 18.47 | $4.20 | 135323 |
| 2026-07-29 | 16.97 | $4.15 | 151100 |
| 2026-07-28 | 15.51 | $4.06 | 257830 |
| 2026-07-27 | 14.23 | $3.95 | 434000 |
| 2026-07-24 | 13.34 | $3.83 | 168500 |
| 2026-07-23 | 12.88 | $3.74 | 213600 |
| 2026-07-22 | 12.86 | $3.73 | 101800 |
| 2026-07-21 | 12.61 | $3.74 | 476343 |
| 2026-07-20 | 12.35 | $3.67 | 254600 |
| 2026-07-17 | 12.39 | $3.68 | 316200 |
| 2026-07-16 | 11.67 | $3.62 | 274600 |
| 2026-07-15 | 11.02 | $3.59 | 307000 |
| 2026-07-14 | 10.64 | $3.58 | 701522 |
| 2026-07-13 | 10.24 | $3.50 | 416000 |
| 2026-07-10 | 10.13 | $3.48 | 423833 |
| 2026-07-09 | 10.31 | $3.49 | 749805 |
| 2026-07-08 | 10.22 | $3.48 | 334725 |
| 2026-07-07 | 10.12 | $3.50 | 650500 |
| 2026-07-06 | 9.74 | $3.52 | 767500 |
| 2026-07-02 | 9.60 | $3.42 | 415900 |
| 2026-07-01 | 9.90 | $3.34 | 475800 |
| 2026-06-30 | 9.96 | $3.37 | 725400 |
| 2026-06-29 | 10.20 | $3.44 | 680800 |
| 2026-06-26 | 10.69 | $3.43 | 429929 |
| 2026-06-25 | 10.95 | $3.42 | 355525 |
| 2026-06-24 | 11.22 | $3.44 | 423500 |
| 2026-06-23 | 11.44 | $3.45 | 395241 |
| 2026-06-22 | 11.85 | $3.53 | 562876 |
| 2026-06-18 | 12.36 | $3.55 | 490300 |
| 2026-06-17 | 12.63 | $3.51 | 231300 |
| 2026-06-16 | 13.09 | $3.57 | 347819 |
| 2026-06-15 | 13.25 | $3.62 | 379019 |
| 2026-06-12 | 13.07 | $3.52 | 272124 |
| 2026-06-11 | 13.51 | $3.45 | 510500 |
| 2026-06-10 | 13.91 | $3.41 | 225700 |
| 2026-06-09 | 14.46 | $3.42 | 701200 |
| 2026-06-08 | 15.05 | $3.48 | 556200 |
| 2026-06-05 | 15.82 | $3.41 | 444100 |
| 2026-06-04 | 16.19 | $3.44 | 538200 |
| 2026-06-03 | 16.42 | $3.47 | 271100 |
| 2026-06-02 | 16.37 | $3.42 | 479111 |
| 2026-06-01 | 16.07 | $3.49 | 727900 |
| 2026-05-29 | 15.82 | $3.61 | 338700 |
| 2026-05-28 | 16.42 | $3.62 | 242200 |
| 2026-05-27 | 17.12 | $3.60 | 292223 |
| 2026-05-26 | 17.86 | $3.57 | 262731 |
| 2026-05-22 | 18.57 | $3.52 | 250132 |
| 2026-05-21 | 18.67 | $3.49 | 389700 |
| 2026-05-20 | 18.46 | $3.49 | 364501 |
| 2026-05-19 | 18.15 | $3.50 | 357112 |
| 2026-05-18 | 18.08 | $3.52 | 355104 |
| 2026-05-15 | 17.85 | $3.58 | 222537 |
| 2026-05-14 | 17.92 | $3.56 | 410000 |
| 2026-05-13 | 17.99 | $3.65 | 244048 |
| 2026-05-12 | 18.17 | $3.60 | 272900 |
| 2026-05-11 | 18.36 | $3.64 | 331700 |
| 2026-05-08 | 18.66 | $3.72 | 209700 |
| 2026-05-07 | 19.43 | $3.76 | 409500 |
| 2026-05-06 | 20.44 | $3.76 | 175900 |
| 2026-05-05 | 21.48 | $3.70 | 219800 |
| 2026-05-04 | 22.23 | $3.66 | 317900 |
| 2026-05-01 | 23.01 | $3.68 | 170200 |
| 2026-04-30 | 23.94 | $3.72 | 501407 |
| 2026-04-29 | 24.92 | $3.65 | 210905 |
| 2026-04-28 | 25.85 | $3.67 | 495738 |
| 2026-04-27 | 26.56 | $3.60 | 429700 |
| 2026-04-24 | 27.05 | $3.60 | 174800 |
| 2026-04-23 | 27.56 | $3.61 | 373200 |
| 2026-04-22 | 28.21 | $3.65 | 187433 |
| 2026-04-21 | 29.08 | $3.67 | 292601 |
| 2026-04-20 | 30.15 | $3.72 | 334200 |
| 2026-04-17 | 31.27 | $3.75 | 342100 |
| 2026-04-16 | 32.87 | $3.71 | 360144 |
| 2026-04-15 | 33.77 | $3.73 | 385500 |
| 2026-04-14 | 34.72 | $3.73 | 164129 |
| 2026-04-13 | 34.77 | $3.75 | 271302 |
| 2026-04-10 | 34.83 | $3.73 | 178200 |
| 2026-04-09 | 35.31 | $3.76 | 276626 |
| 2026-04-08 | 35.85 | $3.74 | 168019 |
| 2026-04-07 | 36.41 | $3.62 | 556707 |
| 2026-04-06 | 36.12 | $3.64 | 438334 |
| 2026-04-02 | 35.83 | $3.65 | 310039 |
| 2026-04-01 | 35.72 | $3.69 | 159200 |
| 2026-03-31 | 35.78 | $3.64 | 568700 |
| 2026-03-30 | 35.40 | $3.58 | 416142 |
| 2026-03-27 | 35.00 | $3.60 | 287405 |
| 2026-03-26 | 34.83 | $3.67 | 425500 |
| 2026-03-25 | 34.72 | $3.71 | 494003 |
| 2026-03-24 | 34.04 | $3.72 | 453416 |
| 2026-03-23 | 33.33 | $3.72 | 466000 |
| 2026-03-20 | 32.60 | $3.63 | 563800 |
| 2026-03-19 | 31.83 | $3.71 | 273400 |
| 2026-03-18 | 31.13 | $3.73 | 229812 |
| 2026-03-17 | 30.65 | $3.76 | 986800 |
| 2026-03-16 | 30.18 | $3.67 | 727035 |
| 2026-03-13 | 28.73 | $3.64 | 276300 |
| 2026-03-12 | 27.33 | $3.73 | 397529 |
| 2026-03-11 | 25.99 | $3.80 | 192800 |
| 2026-03-10 | 24.70 | $3.80 | 524302 |
| 2026-03-09 | 23.38 | $3.78 | 589400 |
| 2026-03-06 | 21.99 | $3.80 | 448407 |
| 2026-03-05 | 20.54 | $3.83 | 347600 |
| 2026-03-04 | 19.11 | $4.02 | 255100 |
| 2026-03-03 | 17.85 | $3.96 | 1.4M |
| 2026-03-02 | 16.48 | $4.02 | 323230 |
| 2026-02-27 | 15.27 | $4.10 | 188000 |
| 2026-02-26 | 14.20 | $4.04 | 202323 |
| 2026-02-25 | 13.08 | $4.08 | 266103 |
| 2026-02-24 | 12.00 | $4.22 | 277615 |
| 2026-02-23 | 11.10 | $4.41 | 108900 |
| 2026-02-20 | 10.67 | $4.42 | 136800 |
| 2026-02-19 | 10.23 | $4.42 | 368100 |
| 2026-02-18 | 9.87 | $4.53 | 115520 |
| 2026-02-17 | 10.33 | $4.49 | 365400 |
| 2026-02-13 | 10.66 | $4.36 | 142600 |
| 2026-02-12 | 10.78 | $4.54 | 188447 |
| 2026-02-11 | 11.25 | $4.52 | 55820 |
| 2026-02-10 | 11.67 | $4.49 | 58936 |
| 2026-02-09 | 12.05 | $4.39 | 149800 |
| 2026-02-06 | 12.59 | $4.39 | 127601 |
| 2026-02-05 | 13.16 | $4.10 | 198100 |
| 2026-02-04 | 12.98 | $4.37 | 190300 |
| 2026-02-03 | 12.29 | $4.29 | 218800 |
| 2026-02-02 | 12.06 | $4.24 | 111200 |
| 2026-01-30 | 12.12 | $4.21 | 107300 |
| 2026-01-29 | 11.84 | $4.26 | 93900 |
| 2026-01-28 | 11.60 | $4.22 | 85200 |
| 2026-01-27 | 11.34 | $4.27 | 138800 |
| 2026-01-26 | 11.42 | $4.27 | 171700 |
| 2026-01-23 | 11.10 | $4.31 | 90810 |
| 2026-01-22 | 11.18 | $4.33 | 153718 |
| 2026-01-21 | 11.06 | $4.28 | 85035 |
| 2026-01-20 | 11.49 | $4.21 | 115300 |
| 2026-01-16 | 11.99 | $4.21 | 104000 |
| 2026-01-15 | 12.41 | $4.24 | 110549 |
| 2026-01-14 | 12.71 | $4.20 | 150119 |
| 2026-01-13 | 13.33 | $4.20 | 109611 |
| 2026-01-12 | 13.92 | $4.23 | 143837 |
| 2026-01-09 | 14.54 | $4.15 | 183100 |
| 2026-01-08 | 14.95 | $4.05 | 285720 |
| 2026-01-07 | 14.98 | $4.11 | 127600 |
| 2026-01-06 | 15.16 | $4.09 | 127000 |
| 2026-01-05 | 15.81 | $4.12 | 360418 |
| 2026-01-02 | 16.42 | $4.10 | 52239 |
| 2025-12-31 | 16.82 | $4.07 | 150600 |
| 2025-12-30 | 17.29 | $4.08 | 210100 |
| 2025-12-29 | 17.89 | $4.07 | 129700 |
| 2025-12-26 | 18.64 | $4.05 | 105642 |
| 2025-12-24 | 19.47 | $3.99 | 132700 |
| 2025-12-23 | 19.89 | $3.95 | 237407 |
| 2025-12-22 | 20.34 | $3.93 | 341100 |
| 2025-12-19 | 20.49 | $3.90 | 214400 |
| 2025-12-18 | 20.44 | $3.88 | 232215 |
| 2025-12-17 | 20.72 | $3.89 | 92418 |
| 2025-12-16 | 20.45 | $3.88 | 136742 |
| 2025-12-15 | 20.17 | $3.92 | 132138 |
| 2025-12-12 | 20.13 | $4.00 | 80000 |
| 2025-12-11 | 20.37 | $3.99 | 108700 |
| 2025-12-10 | 20.35 | $4.03 | 107910 |
| 2025-12-09 | 20.56 | $3.99 | 110714 |
| 2025-12-08 | 20.78 | $4.04 | 90825 |
| 2025-12-05 | 21.02 | $4.05 | 185400 |
| 2025-12-04 | 21.53 | $4.02 | 134300 |
| 2025-12-03 | 21.84 | $3.99 | 101500 |
| 2025-12-02 | 22.17 | $4.03 | 210400 |
| 2025-12-01 | 22.51 | $4.03 | 161500 |
| 2025-11-28 | 22.94 | $4.04 | 73500 |
| 2025-11-26 | 23.40 | $3.99 | 170708 |
| 2025-11-25 | 23.37 | $4.04 | 112400 |
| 2025-11-24 | 23.51 | $4.03 | 147500 |
| 2025-11-21 | 23.66 | $4.03 | 212000 |
| 2025-11-20 | 23.45 | $3.95 | 128930 |
| 2025-11-19 | 23.36 | $3.97 | 76419 |
| 2025-11-18 | 23.26 | $3.98 | 157700 |
| 2025-11-17 | 23.15 | $4.01 | 109719 |
| 2025-11-14 | 23.42 | $4.07 | 101625 |
| 2025-11-13 | 23.38 | $3.98 | 111000 |
| 2025-11-12 | 23.33 | $4.07 | 75111 |
| 2025-11-11 | 23.16 | $4.00 | 130400 |
| 2025-11-10 | 22.65 | $4.03 | 207600 |
| 2025-11-07 | 22.12 | $4.03 | 132300 |
| 2025-11-06 | 21.84 | $3.94 | 195301 |
| 2025-11-05 | 21.42 | $4.02 | 224600 |
| 2025-11-04 | 21.06 | $4.19 | 256500 |
| 2025-11-03 | 20.83 | $4.22 | 142949 |
| 2025-10-31 | 20.78 | $4.20 | 152200 |
| 2025-10-30 | 20.73 | $4.24 | 96400 |
| 2025-10-29 | 21.27 | $4.23 | 126538 |
| 2025-10-28 | 21.66 | $4.24 | 99700 |
| 2025-10-27 | 22.54 | $4.20 | 141200 |
| 2025-10-24 | 23.37 | $4.16 | 161200 |
| 2025-10-23 | 24.21 | $4.14 | 137600 |
| 2025-10-22 | 25.02 | $4.18 | 140800 |
| 2025-10-21 | 26.02 | $4.12 | 123700 |
| 2025-10-20 | 26.61 | $4.11 | 111048 |
| 2025-10-17 | 27.26 | $4.08 | 145100 |
| 2025-10-16 | 27.74 | $4.06 | 175700 |
| 2025-10-15 | 28.27 | $4.12 | 299637 |
| 2025-10-14 | 28.92 | $4.05 | 270200 |
| 2025-10-13 | 29.36 | $3.94 | 265849 |
| 2025-10-10 | 29.47 | $3.93 | 243912 |
| 2025-10-09 | 29.63 | $4.16 | 135400 |
| 2025-10-08 | 30.04 | $4.17 | 158100 |
| 2025-10-07 | 30.32 | $4.22 | 194100 |
| 2025-10-06 | 30.74 | $4.18 | 439427 |
| 2025-10-03 | 31.09 | $4.20 | 145300 |
| 2025-10-02 | 31.39 | $4.18 | 272903 |
| 2025-10-01 | 31.71 | $4.31 | 279911 |
| 2025-09-30 | 31.59 | $4.34 | 114661 |
| 2025-09-29 | 31.54 | $4.45 | 113435 |
| 2025-09-26 | 31.27 | $4.31 | 170448 |
| 2025-09-25 | 30.50 | $4.27 | 173061 |
| 2025-09-24 | 29.84 | $4.36 | 222470 |
| 2025-09-23 | 29.20 | $4.39 | 91195 |
| 2025-09-22 | 28.56 | $4.38 | 169096 |
| 2025-09-19 | 27.89 | $4.45 | 205243 |
| 2025-09-18 | 27.21 | $4.40 | 238693 |
| 2025-09-17 | 26.48 | $4.46 | 110468 |
| 2025-09-16 | 25.83 | $4.56 | 122400 |
| 2025-09-15 | 25.15 | $4.55 | 114455 |
| 2025-09-12 | 24.63 | $4.52 | 198056 |
| 2025-09-11 | 24.08 | $4.54 | 114983 |
| 2025-09-10 | 23.51 | $4.52 | 333761 |
| 2025-09-09 | 22.63 | $4.57 | 393920 |
| 2025-09-08 | 21.71 | $4.73 | 163748 |
| 2025-09-05 | 20.75 | $4.63 | 140565 |
| 2025-09-04 | 19.52 | $4.49 | 260781 |
| 2025-09-03 | 17.92 | $4.41 | 303186 |
| 2025-09-02 | 16.12 | $7.27 | 84538 |
| 2025-08-29 | 15.13 | $7.07 | 152211 |
| 2025-08-28 | 14.08 | $7.14 | 65929 |
| 2025-08-27 | 13.55 | $7.11 | 54526 |
| 2025-08-26 | 13.00 | $7.06 | 59100 |
| 2025-08-25 | 12.41 | $7.02 | 41200 |
| 2025-08-22 | 12.03 | $7.09 | 41524 |
| 2025-08-21 | 11.63 | $6.99 | 60022 |
| 2025-08-20 | 11.66 | $6.93 | 75300 |
| 2025-08-19 | 11.87 | $6.87 | 89100 |
| 2025-08-18 | 12.27 | $6.82 | 62000 |
| 2025-08-15 | 12.68 | $6.89 | 87900 |
| 2025-08-14 | 13.19 | $6.78 | 64713 |
| 2025-08-13 | 13.41 | $6.81 | 46700 |
| 2025-08-12 | 13.64 | $6.85 | 70800 |
| 2025-08-11 | 13.89 | $6.74 | 163600 |
| 2025-08-08 | 14.43 | $6.79 | 58734 |
| 2025-08-07 | 14.20 | $6.68 | 126000 |
| 2025-08-06 | 13.96 | $6.64 | 119815 |
| 2025-08-05 | 14.38 | $6.51 | 171300 |
| 2025-08-04 | 14.63 | $6.60 | 147127 |
| 2025-08-01 | 14.89 | $6.52 | 127912 |
| 2025-07-31 | 15.17 | $6.50 | 207342 |
| 2025-07-30 | 14.90 | $6.55 | 234948 |
| 2025-07-29 | 14.51 | $6.56 | 169000 |
| 2025-07-28 | 14.24 | $6.56 | 103726 |
| 2025-07-25 | 13.78 | $6.69 | 107132 |
| 2025-07-24 | 13.00 | $6.84 | 289200 |
| 2025-07-23 | 11.71 | $6.78 | 152500 |
| 2025-07-22 | 10.42 | $6.57 | 255700 |
| 2025-07-21 | 9.63 | $6.30 | 208222 |
| 2025-07-18 | 9.54 | $6.25 | 130100 |
| 2025-07-17 | 9.57 | $6.32 | 225600 |
| 2025-07-16 | 9.34 | $6.36 | 158243 |
| 2025-07-15 | 9.03 | $6.35 | 241632 |
| 2025-07-14 | 8.71 | $6.43 | 159300 |
| 2025-07-11 | 8.23 | $6.47 | 109600 |
| 2025-07-10 | 7.97 | $6.44 | 175829 |
| 2025-07-09 | 7.69 | $6.39 | 230340 |
| 2025-07-08 | 7.62 | $6.31 | 213500 |
| 2025-07-07 | 7.54 | $6.28 | 234900 |
| 2025-07-03 | 7.84 | $6.54 | 182647 |
| 2025-07-02 | 7.62 | $6.35 | 220214 |
| 2025-07-01 | 7.61 | $6.29 | 227600 |
| 2025-06-30 | 7.60 | $6.31 | 341901 |
| 2025-06-27 | 7.59 | $6.30 | 257600 |
| 2025-06-26 | 7.42 | $6.23 | 947900 |
| 2025-06-25 | 7.80 | $6.27 | 310017 |
| 2025-06-24 | 7.92 | $6.40 | 1.3M |
| 2025-06-23 | 8.03 | $6.21 | 590100 |
| 2025-06-20 | 8.15 | $6.34 | 431000 |
| 2025-06-18 | 8.42 | $6.47 | 578220 |
| 2025-06-17 | 8.69 | $6.35 | 228700 |
| 2025-06-16 | 8.72 | $6.70 | 309912 |
| 2025-06-13 | 8.88 | $6.53 | 105428 |
| 2025-06-12 | 9.10 | $6.61 | 117700 |
| 2025-06-11 | 9.52 | $6.61 | 163600 |
| 2025-06-10 | 9.96 | $6.60 | 112313 |
| 2025-06-09 | 10.42 | $6.63 | 138600 |
| 2025-06-06 | 10.58 | $6.69 | 69434 |
| 2025-06-05 | 10.74 | $6.58 | 166300 |
| 2025-06-04 | 10.96 | $6.64 | 156012 |
| 2025-06-03 | 11.09 | $6.66 | 182900 |
| 2025-06-02 | 11.05 | $6.78 | 341618 |
| 2025-05-30 | 10.85 | $6.74 | 192800 |
| 2025-05-29 | 10.93 | $6.69 | 177700 |
| 2025-05-28 | 10.83 | $6.65 | 184913 |
| 2025-05-27 | 10.75 | $6.80 | 359000 |
| 2025-05-23 | 10.37 | $6.90 | 278500 |
| 2025-05-22 | 10.12 | $6.53 | 174079 |
| 2025-05-21 | 10.03 | $6.56 | 74300 |
| 2025-05-20 | 10.19 | $6.54 | 163304 |
| 2025-05-19 | 10.35 | $6.46 | 182303 |
| 2025-05-16 | 10.78 | $6.59 | 81400 |
| 2025-05-15 | 11.35 | $6.57 | 203400 |
| 2025-05-14 | 11.86 | $6.47 | 219900 |
| 2025-05-13 | 12.06 | $6.47 | 218936 |
| 2025-05-12 | 12.36 | $6.55 | 196902 |
| 2025-05-09 | 12.78 | $6.35 | 203500 |
| 2025-05-08 | 12.61 | $6.88 | 89701 |
| 2025-05-07 | 12.61 | $6.90 | 63304 |
| 2025-05-06 | 12.52 | $6.96 | 38305 |
| 2025-05-05 | 13.04 | $6.91 | 59408 |
| 2025-05-02 | 13.68 | $6.87 | 52418 |
| 2025-05-01 | 14.22 | $6.87 | 67322 |
| 2025-04-30 | 14.78 | $6.97 | 102400 |
| 2025-04-29 | 15.37 | $7.13 | 39400 |
| 2025-04-28 | 15.24 | $7.07 | 111906 |
| 2025-04-25 | 15.27 | $6.94 | 76100 |
| 2025-04-24 | 16.07 | $6.92 | 100200 |
| 2025-04-23 | 16.86 | $6.83 | 75800 |
| 2025-04-22 | 17.33 | $6.94 | 123149 |
| 2025-04-21 | 17.83 | $6.87 | 90205 |
| 2025-04-17 | 18.30 | $6.98 | 77032 |
| 2025-04-16 | 18.86 | $6.82 | 49200 |
| 2025-04-15 | 19.65 | $6.83 | 263600 |
| 2025-04-14 | 20.49 | $6.92 | 154500 |
| 2025-04-11 | 21.35 | $6.95 | 500300 |
| 2025-04-10 | 21.83 | $6.62 | 399900 |
| 2025-04-09 | 22.03 | $6.71 | 302700 |
| 2025-04-08 | 22.24 | $6.60 | 319400 |
| 2025-04-07 | 22.46 | $6.67 | 355327 |
| 2025-04-04 | 21.49 | $6.47 | 125119 |
| 2025-04-03 | 20.71 | $6.86 | 61303 |
| 2025-04-02 | 20.32 | $6.93 | 57900 |
| 2025-04-01 | 20.07 | $7.02 | 72725 |
| 2025-03-31 | 20.37 | $7.16 | 95500 |
| 2025-03-28 | 20.98 | $7.40 | 28520 |
| 2025-03-27 | 21.78 | $7.77 | 42900 |
| 2025-03-26 | 21.71 | $7.72 | 39231 |
| 2025-03-25 | 21.31 | $7.78 | 35023 |
| 2025-03-24 | 21.22 | $7.70 | 42800 |
| 2025-03-21 | 21.34 | $7.82 | 33500 |
| 2025-03-20 | 21.28 | $7.83 | 27829 |
| 2025-03-19 | 20.75 | $7.85 | 40535 |
| 2025-03-18 | 20.19 | $7.84 | 23805 |
| 2025-03-17 | 19.60 | $7.83 | 37927 |
| 2025-03-14 | 19.38 | $7.79 | 21840 |
| 2025-03-13 | 19.18 | $7.67 | 29000 |
| 2025-03-12 | 18.97 | $7.66 | 67519 |
| 2025-03-11 | 18.28 | $7.67 | 49413 |
| 2025-03-10 | 18.27 | $7.64 | 99108 |
| 2025-03-07 | 18.21 | $7.84 | 33739 |
| 2025-03-06 | 18.48 | $7.62 | 44434 |
| 2025-03-05 | 19.06 | $7.63 | 35400 |
| 2025-03-04 | 19.70 | $7.55 | 170642 |
| 2025-03-03 | 20.72 | $7.57 | 80000 |
| 2025-02-28 | 21.29 | $7.61 | 46942 |
| 2025-02-27 | 21.99 | $7.50 | 32044 |
| 2025-02-26 | 22.76 | $7.51 | 105000 |
| 2025-02-25 | 23.01 | $7.50 | 57600 |
| 2025-02-24 | 23.18 | $7.52 | 68000 |
| 2025-02-21 | 23.36 | $7.54 | 43515 |
| 2025-02-20 | 23.00 | $7.51 | 48202 |
| 2025-02-19 | 22.57 | $7.51 | 71200 |
| 2025-02-18 | 22.36 | $7.58 | 141740 |
| 2025-02-14 | 22.13 | $7.55 | 77000 |
| 2025-02-13 | 21.92 | $7.37 | 97300 |
| 2025-02-12 | 21.70 | $7.21 | 228600 |
| 2025-02-11 | 21.55 | $7.40 | 69500 |
| 2025-02-10 | 20.13 | $7.40 | 156900 |
| 2025-02-07 | 18.63 | $7.44 | 275901 |
| 2025-02-06 | 17.10 | $7.25 | 128036 |
| 2025-02-05 | 15.89 | $7.12 | 171916 |
| 2025-02-04 | 14.68 | $6.97 | 131609 |
| 2025-02-03 | 13.83 | $6.91 | 209900 |
| 2025-01-31 | 13.03 | $6.99 | 434400 |
| 2025-01-30 | 12.21 | $6.99 | 116800 |
| 2025-01-29 | 11.49 | $6.83 | 58200 |
| 2025-01-28 | 10.67 | $6.84 | 126600 |
| 2025-01-27 | 10.05 | $6.85 | 71800 |
| 2025-01-24 | 9.63 | $6.75 | 139300 |
| 2025-01-23 | 9.41 | $6.74 | 176100 |
| 2025-01-22 | 9.19 | $6.71 | 158332 |
| 2025-01-21 | 9.31 | $6.76 | 87849 |
| 2025-01-17 | 9.44 | $6.56 | 90300 |
| 2025-01-16 | 9.89 | $6.43 | 129938 |
| 2025-01-15 | 9.94 | $6.48 | 497800 |
| 2025-01-14 | 10.00 | $6.43 | 510300 |
| 2025-01-13 | 10.18 | $6.48 | 299600 |
| 2025-01-10 | 10.58 | $6.48 | 206400 |
| 2025-01-08 | 10.60 | $6.68 | 290841 |
| 2025-01-07 | 11.01 | $6.71 | 434724 |
| 2025-01-06 | 11.38 | $6.82 | 293604 |
| 2025-01-03 | 11.78 | $6.92 | 178522 |
| 2025-01-02 | 12.20 | $6.97 | 71613 |
| 2024-12-31 | 12.67 | $6.75 | 57700 |
| 2024-12-30 | 12.69 | $6.78 | 150300 |
| 2024-12-27 | 12.72 | $6.63 | 98128 |
| 2024-12-26 | 13.14 | $6.52 | 183448 |
| 2024-12-24 | 13.69 | $6.44 | 175300 |
| 2024-12-23 | 14.12 | $6.35 | 426242 |
| 2024-12-20 | 14.41 | $6.46 | 217907 |
| 2024-12-19 | 14.63 | $6.40 | 348534 |
| 2024-12-18 | 15.17 | $6.47 | 142300 |
| 2024-12-17 | 15.78 | $6.49 | 110339 |
| 2024-12-16 | 16.35 | $6.63 | 172800 |
| 2024-12-13 | 17.14 | $6.68 | 76100 |
| 2024-12-12 | 17.85 | $6.75 | 96815 |
| 2024-12-11 | 18.61 | $6.86 | 182100 |
| 2024-12-10 | 18.66 | $7.02 | 135000 |
| 2024-12-09 | 18.71 | $6.80 | 264900 |
| 2024-12-06 | 18.89 | $6.85 | 95000 |
| 2024-12-05 | 18.08 | $6.77 | 106400 |
| 2024-12-04 | 17.21 | $6.79 | 76145 |
| 2024-12-03 | 16.39 | $6.88 | 323400 |
| 2024-12-02 | 15.52 | $6.90 | 172600 |
| 2024-11-29 | 14.64 | $6.89 | 42600 |
| 2024-11-27 | 13.71 | $6.73 | 63600 |
| 2024-11-26 | 12.98 | $6.70 | 116310 |
| 2024-11-25 | 12.20 | $6.73 | 146016 |
| 2024-11-22 | 11.58 | $6.79 | 85100 |
| 2024-11-21 | 10.93 | $6.77 | 143300 |
| 2024-11-20 | 10.48 | $6.64 | 76800 |
| 2024-11-19 | 10.02 | $6.80 | 152015 |
| 2024-11-18 | 9.95 | $7.17 | 483512 |
| 2024-11-15 | 9.27 | $6.57 | 92800 |
| 2024-11-14 | 9.67 | $6.54 | 168500 |
| 2024-11-13 | 9.80 | $6.63 | 155300 |
| 2024-11-12 | 9.85 | $6.74 | 171400 |
| 2024-11-11 | 9.91 | $6.85 | 109635 |
| 2024-11-08 | 9.15 | $6.92 | 82300 |
| 2024-11-07 | 8.02 | $6.66 | 141200 |
| 2024-11-06 | 6.83 | $6.68 | 86200 |
| 2024-11-05 | 6.71 | $6.68 | 252200 |
| 2024-11-04 | 6.68 | $6.64 | 125402 |
| 2024-11-01 | 6.83 | $6.62 | 72200 |
| 2024-10-31 | 6.99 | $6.61 | 148104 |
| 2024-10-30 | 7.31 | $6.61 | 105800 |
| 2024-10-29 | 7.59 | $6.56 | 200900 |
| 2024-10-28 | 7.88 | $6.50 | 140600 |
| 2024-10-25 | 8.23 | $6.48 | 129400 |
| 2024-10-24 | 8.60 | $6.56 | 107300 |
| 2024-10-23 | 8.42 | $6.53 | 155234 |
| 2024-10-22 | 8.54 | $6.66 | 150700 |
| 2024-10-21 | 8.97 | $6.73 | 133300 |
| 2024-10-18 | 8.89 | $6.76 | 110200 |
| 2024-10-17 | 8.98 | $6.76 | 204500 |
| 2024-10-16 | 8.91 | $6.89 | 497600 |
| 2024-10-15 | 8.97 | $6.80 | 76900 |
| 2024-10-14 | 9.03 | $6.85 | 130400 |
| 2024-10-11 | 9.01 | $7.05 | 62100 |
| 2024-10-10 | 9.40 | $7.09 | 117034 |
| 2024-10-09 | 9.81 | $7.06 | 22500 |
| 2024-10-08 | 10.25 | $7.28 | 46700 |
| 2024-10-07 | 10.35 | $7.20 | 58900 |
| 2024-10-04 | 10.47 | $7.33 | 35600 |
| 2024-10-03 | 11.01 | $7.44 | 130924 |
| 2024-10-02 | 11.57 | $7.46 | 61600 |
| 2024-10-01 | 11.99 | $7.35 | 17248 |
| 2024-09-30 | 12.42 | $7.50 | 43712 |
| 2024-09-27 | 12.64 | $7.57 | 27011 |
| 2024-09-26 | 13.12 | $7.63 | 23000 |
| 2024-09-25 | 12.70 | $7.52 | 35929 |
| 2024-09-24 | 12.25 | $7.44 | 33400 |
| 2024-09-23 | 12.34 | $7.45 | 22131 |
| 2024-09-20 | 12.28 | $7.40 | 62400 |
| 2024-09-19 | 12.85 | $7.26 | 113138 |
| 2024-09-18 | 13.49 | $7.20 | 232723 |
| 2024-09-17 | 14.01 | $7.14 | 123942 |
| 2024-09-16 | 14.09 | $7.07 | 176400 |
| 2024-09-13 | 14.17 | $7.09 | 82822 |
| 2024-09-12 | 14.20 | $6.99 | 215401 |
| 2024-09-11 | 13.85 | $7.01 | 66600 |
| 2024-09-10 | 13.24 | $7.20 | 138403 |
| 2024-09-09 | 12.59 | $7.27 | 79800 |
| 2024-09-06 | 12.61 | $7.41 | 39900 |
| 2024-09-05 | 12.64 | $7.50 | 108818 |
| 2024-09-04 | 13.10 | $7.81 | 63700 |
| 2024-09-03 | 13.38 | $7.45 | 53446 |
| 2024-08-30 | 13.37 | $7.78 | 33500 |
| 2024-08-29 | 14.06 | $7.79 | 80748 |
| 2024-08-28 | 14.76 | $7.61 | 51000 |
| 2024-08-27 | 15.09 | $7.61 | 35100 |
| 2024-08-26 | 15.19 | $7.49 | 33100 |
| 2024-08-23 | 15.30 | $7.49 | 40900 |
| 2024-08-22 | 14.97 | $7.47 | 39648 |
| 2024-08-21 | 14.63 | $7.57 | 28905 |
| 2024-08-20 | 14.85 | $7.55 | 29907 |
| 2024-08-19 | 15.02 | $7.48 | 190141 |
| 2024-08-16 | 15.65 | $7.40 | 48900 |
| 2024-08-15 | 16.22 | $7.43 | 116503 |
| 2024-08-14 | 16.81 | $7.35 | 74114 |
| 2024-08-13 | 17.44 | $7.61 | 127900 |
| 2024-08-12 | 18.26 | $7.45 | 143127 |
| 2024-08-09 | 18.43 | $7.34 | 282700 |
| 2024-08-08 | 18.61 | $7.29 | 181225 |
| 2024-08-07 | 19.22 | $7.26 | 142448 |
| 2024-08-06 | 19.58 | $7.17 | 397609 |
| 2024-08-05 | 19.74 | $7.01 | 78600 |
| 2024-08-02 | 19.31 | $7.15 | 37400 |
| 2024-08-01 | 19.48 | $7.15 | 20800 |
| 2024-07-31 | 19.88 | $7.34 | 22208 |
| 2024-07-30 | 20.53 | $7.13 | 38002 |
| 2024-07-29 | 20.59 | $7.03 | 63900 |
| 2024-07-26 | 20.05 | $7.00 | 31420 |
| 2024-07-25 | 19.48 | $7.17 | 65504 |
| 2024-07-24 | 19.39 | $7.15 | 28600 |
| 2024-07-23 | 19.35 | $7.23 | 69722 |
| 2024-07-22 | 19.51 | $7.18 | 34837 |
| 2024-07-19 | 19.30 | $7.10 | 20295 |
| 2024-07-18 | 18.73 | $7.35 | 35271 |
| 2024-07-17 | 18.41 | $7.38 | 17713 |
| 2024-07-16 | 18.26 | $7.28 | 26593 |
| 2024-07-15 | 18.11 | $7.45 | 16507 |
| 2024-07-12 | 18.28 | $7.41 | 15791 |
| 2024-07-11 | 18.30 | $7.33 | 94067 |
| 2024-07-10 | 18.32 | $7.28 | 26610 |
| 2024-07-09 | 18.96 | $7.21 | 38049 |
| 2024-07-08 | 19.51 | $7.16 | 32898 |
| 2024-07-05 | 20.10 | $7.22 | 27433 |
| 2024-07-03 | 20.71 | $7.17 | 15859 |
| 2024-07-02 | 20.77 | $7.14 | 54956 |
| 2024-07-01 | 20.82 | $7.17 | 36757 |
| 2024-06-28 | 20.95 | $7.14 | 122421 |
| 2024-06-27 | 20.21 | $7.21 | 122795 |
| 2024-06-26 | 19.44 | $7.25 | 47603 |
| 2024-06-25 | 18.62 | $7.14 | 60646 |
| 2024-06-24 | 18.45 | $7.14 | 87733 |
| 2024-06-21 | 18.15 | $7.02 | 93193 |
| 2024-06-20 | 17.76 | $7.15 | 55822 |
| 2024-06-18 | 17.35 | $7.07 | 141922 |
| 2024-06-17 | 17.51 | $7.15 | 97206 |
| 2024-06-14 | 17.68 | $7.10 | 41287 |
| 2024-06-13 | 17.96 | $7.11 | 54768 |
| 2024-06-12 | 18.10 | $7.32 | 34875 |
| 2024-06-11 | 18.76 | $7.30 | 29790 |
| 2024-06-10 | 19.02 | $7.31 | 38987 |
| 2024-06-07 | 19.55 | $7.23 | 21293 |
| 2024-06-06 | 20.06 | $7.22 | 18340 |
| 2024-06-05 | 20.63 | $7.30 | 45323 |
| 2024-06-04 | 21.05 | $7.49 | 47866 |
| 2024-06-03 | 21.76 | $7.35 | 54567 |
| 2024-05-31 | 21.90 | $7.18 | 29335 |
| 2024-05-30 | 21.84 | $7.11 | 97095 |
| 2024-05-29 | 21.97 | $7.12 | 47820 |
| 2024-05-28 | 22.02 | $7.19 | 48381 |
| 2024-05-24 | 22.24 | $7.05 | 17828 |
| 2024-05-23 | 22.25 | $6.98 | 54540 |
| 2024-05-22 | 22.28 | $6.99 | 51924 |
| 2024-05-21 | 22.35 | $7.17 | 21972 |
| 2024-05-20 | 22.68 | $7.20 | 40480 |
| 2024-05-17 | 23.00 | $7.06 | 28549 |
| 2024-05-16 | 23.34 | $6.96 | 35100 |
| 2024-05-15 | 23.23 | $7.22 | 28300 |
| 2024-05-14 | 23.37 | $7.28 | 29008 |
| 2024-05-13 | 23.51 | $7.10 | 46526 |
| 2024-05-10 | 23.66 | $7.12 | 26100 |
| 2024-05-09 | 23.74 | $6.91 | 105611 |
| 2024-05-08 | 23.18 | $7.33 | 55700 |
| 2024-05-07 | 23.25 | $7.49 | 100700 |
| 2024-05-06 | 23.62 | $7.61 | 31728 |
| 2024-05-03 | 24.31 | $7.60 | 16642 |
| 2024-05-02 | 24.63 | $7.50 | 29900 |
| 2024-05-01 | 24.53 | $7.29 | 30628 |
| 2024-04-30 | 24.42 | $7.44 | 65300 |
| 2024-04-29 | 24.59 | $7.40 | 33100 |
| 2024-04-26 | 24.39 | $7.36 | 79300 |
| 2024-04-25 | 23.87 | $7.30 | 68036 |
| 2024-04-24 | 23.08 | $7.49 | 28440 |
| 2024-04-23 | 22.44 | $7.60 | 40700 |
| 2024-04-22 | 21.95 | $7.55 | 56800 |
| 2024-04-19 | 21.44 | $7.50 | 24524 |
| 2024-04-18 | 20.46 | $7.44 | 60600 |
| 2024-04-17 | 19.43 | $7.43 | 52900 |
| 2024-04-16 | 18.20 | $7.59 | 59212 |
| 2024-04-15 | 17.06 | $7.74 | 71100 |
| 2024-04-12 | 16.14 | $7.75 | 37645 |
| 2024-04-11 | 15.19 | $7.94 | 48625 |
| 2024-04-10 | 14.35 | $7.87 | 21924 |
| 2024-04-09 | 13.46 | $7.95 | 42722 |
| 2024-04-08 | 12.93 | $7.97 | 73700 |
| 2024-04-05 | 12.38 | $8.00 | 29600 |
| 2024-04-04 | 12.19 | $7.89 | 34207 |
| 2024-04-03 | 11.98 | $8.01 | 201316 |
| 2024-04-02 | 11.99 | $8.12 | 32739 |
| 2024-04-01 | 12.22 | $8.04 | 24219 |
| 2024-03-28 | 11.70 | $8.14 | 16100 |
| 2024-03-27 | 12.00 | $8.32 | 8900 |
| 2024-03-26 | 12.56 | $8.53 | 14335 |
| 2024-03-25 | 12.94 | $8.50 | 13500 |
| 2024-03-22 | 13.34 | $8.35 | 10826 |
| 2024-03-21 | 13.90 | $8.29 | 29216 |
| 2024-03-20 | 14.50 | $8.35 | 16234 |
| 2024-03-19 | 15.12 | $8.29 | 29300 |
| 2024-03-18 | 15.69 | $8.17 | 25600 |
| 2024-03-15 | 16.43 | $8.06 | 56500 |
| 2024-03-14 | 17.06 | $8.08 | 60900 |
| 2024-03-13 | 17.65 | $8.46 | 47448 |
| 2024-03-12 | 18.08 | $8.29 | 60215 |
| 2024-03-11 | 18.53 | $8.25 | 20519 |
| 2024-03-08 | 19.38 | $8.56 | 35218 |
| 2024-03-07 | 19.58 | $8.44 | 65000 |
| 2024-03-06 | 19.83 | $8.60 | 20704 |
| 2024-03-05 | 19.85 | $8.50 | 42600 |
| 2024-03-04 | 19.89 | $8.43 | 49321 |
| 2024-03-01 | 20.19 | $8.46 | 24200 |
| 2024-02-29 | 19.70 | $8.27 | 55700 |
| 2024-02-28 | 19.45 | $8.46 | 22400 |
| 2024-02-27 | 19.27 | $8.31 | 34238 |
| 2024-02-26 | 19.24 | $7.98 | 83500 |
| 2024-02-23 | 19.75 | $8.03 | 17402 |
| 2024-02-22 | 19.79 | $8.06 | 21634 |
| 2024-02-21 | 19.84 | $7.98 | 36200 |
| 2024-02-20 | 19.92 | $8.14 | 35515 |
| 2024-02-16 | 20.01 | $7.81 | 32609 |
| 2024-02-15 | 20.78 | $7.81 | 36600 |
| 2024-02-14 | 21.60 | $7.67 | 34700 |
| 2024-02-13 | 22.12 | $7.94 | 29800 |
| 2024-02-12 | 22.31 | $8.10 | 20947 |
| 2024-02-09 | 21.83 | $8.07 | 33800 |
| 2024-02-08 | 21.74 | $8.09 | 31300 |
| 2024-02-07 | 21.16 | $8.29 | 93538 |
| 2024-02-06 | 20.10 | $7.95 | 74500 |
| 2024-02-05 | 19.64 | $8.03 | 37100 |
| 2024-02-02 | 18.76 | $8.33 | 29800 |
| 2024-02-01 | 17.59 | $8.18 | 22600 |
| 2024-01-31 | 16.74 | $8.00 | 31800 |
| 2024-01-30 | 15.84 | $8.09 | 30100 |
| 2024-01-29 | 14.95 | $8.20 | 45427 |
| 2024-01-26 | 14.02 | $7.89 | 9800 |
| 2024-01-25 | 13.64 | $7.86 | 79100 |
| 2024-01-24 | 13.42 | $7.99 | 35800 |
| 2024-01-23 | 13.19 | $7.84 | 31800 |
| 2024-01-22 | 13.31 | $7.84 | 23500 |
| 2024-01-19 | 13.44 | $7.84 | 9700 |
| 2024-01-18 | 13.46 | $7.84 | 48439 |
| 2024-01-17 | 13.35 | $7.77 | 28000 |
| 2024-01-16 | 13.37 | $7.81 | 31404 |
| 2024-01-12 | 13.10 | $7.72 | 10431 |
| 2024-01-11 | 13.21 | $7.68 | 10200 |
| 2024-01-10 | 13.33 | $7.70 | 27900 |
| 2024-01-09 | 13.22 | $7.72 | 18008 |
| 2024-01-08 | 13.20 | $7.89 | 17300 |
| 2024-01-05 | 12.89 | $7.79 | 9000 |
| 2024-01-04 | 12.72 | $7.63 | 23500 |
| 2024-01-03 | 12.61 | $7.50 | 12100 |
| 2024-01-02 | 12.48 | $7.77 | 25200 |
| 2023-12-29 | 12.51 | $7.63 | 32800 |
| 2023-12-28 | 12.41 | $7.67 | 27100 |
| 2023-12-27 | 12.43 | $7.48 | 14000 |
| 2023-12-26 | 12.97 | $7.39 | 17400 |
| 2023-12-22 | 13.54 | $7.58 | 19500 |
| 2023-12-21 | 14.14 | $7.48 | 35028 |
| 2023-12-20 | 14.38 | $7.40 | 138900 |
| 2023-12-19 | 14.64 | $7.35 | 84716 |
| 2023-12-18 | 15.38 | $7.27 | 232100 |
| 2023-12-15 | 15.98 | $7.60 | 9800 |
| 2023-12-14 | 15.90 | $7.44 | 5113 |
| 2023-12-13 | 16.48 | $7.66 | 3800 |
| 2023-12-12 | 16.68 | $7.59 | 7700 |
| 2023-12-11 | 16.89 | $7.62 | 3800 |
| 2023-12-08 | 17.44 | $7.73 | 6632 |
| 2023-12-07 | 17.50 | $7.84 | 14300 |
| 2023-12-06 | 17.56 | $7.89 | 29400 |
| 2023-12-05 | 17.57 | $7.86 | 8400 |
| 2023-12-04 | 16.95 | $7.83 | 16800 |
| 2023-12-01 | 16.71 | $7.88 | 6219 |
| 2023-11-30 | 16.46 | $7.85 | 5300 |
| 2023-11-29 | 16.20 | $7.85 | 8700 |
| 2023-11-28 | 15.79 | $7.87 | 9200 |
| 2023-11-27 | 14.99 | $7.78 | 4234 |
| 2023-11-24 | 14.62 | $7.85 | 2210 |
| 2023-11-22 | 14.30 | $7.81 | 5536 |
| 2023-11-21 | 13.97 | $7.57 | 8246 |
| 2023-11-20 | 14.03 | $7.60 | 9100 |
| 2023-11-17 | 14.09 | $7.80 | 7600 |
| 2023-11-16 | 14.15 | $7.48 | 7821 |
| 2023-11-15 | 14.67 | $7.24 | 12500 |
| 2023-11-14 | 14.99 | $7.36 | 22600 |
| 2023-11-13 | 15.33 | $7.28 | 10100 |
| 2023-11-10 | 15.42 | $7.15 | 11831 |
| 2023-11-09 | 15.20 | $7.00 | 18700 |
| 2023-11-08 | 15.19 | $7.09 | 15746 |
| 2023-11-07 | 14.95 | $7.25 | 21945 |
| 2023-11-06 | 15.17 | $7.18 | 13508 |
| 2023-11-03 | 15.40 | $7.39 | 6107 |
| 2023-11-02 | 15.75 | $7.18 | 18506 |
| 2023-11-01 | 15.69 | $7.43 | 32600 |
| 2023-10-31 | 15.91 | $7.22 | 16642 |
| 2023-10-30 | 15.68 | $7.21 | 12900 |
| 2023-10-27 | 15.82 | $6.99 | 8346 |
| 2023-10-26 | 15.96 | $7.02 | 10000 |
| 2023-10-25 | 15.98 | $7.08 | 25100 |
| 2023-10-24 | 16.16 | $7.19 | 15300 |
| 2023-10-23 | 16.10 | $6.99 | 11519 |
| 2023-10-20 | 15.82 | $7.43 | 9300 |
| 2023-10-19 | 15.99 | $7.15 | 16800 |
| 2023-10-18 | 15.77 | $7.28 | 7400 |
| 2023-10-17 | 15.74 | $7.25 | 18500 |
| 2023-10-16 | 15.70 | $7.23 | 10000 |
| 2023-10-13 | 15.72 | $7.18 | 15600 |
| 2023-10-12 | 15.50 | $7.22 | 27408 |
| 2023-10-11 | 15.32 | $7.37 | 21700 |
| 2023-10-10 | 15.14 | $7.45 | 24326 |
| 2023-10-09 | 15.26 | $7.55 | 3300 |
| 2023-10-06 | 15.78 | $7.49 | 10400 |
| 2023-10-05 | 16.31 | $7.34 | 20700 |
| 2023-10-04 | 16.59 | $7.16 | 38426 |
| 2023-10-03 | 16.17 | $7.51 | 6400 |
| 2023-10-02 | 16.42 | $7.68 | 10000 |
| 2023-09-29 | 17.09 | $7.74 | 11929 |
| 2023-09-28 | 17.96 | $8.10 | 28444 |
| 2023-09-27 | 18.05 | $8.20 | 4400 |
| 2023-09-26 | 17.87 | $8.35 | 7500 |
| 2023-09-25 | 17.55 | $8.34 | 7800 |
| 2023-09-22 | 17.00 | $8.38 | 10144 |
| 2023-09-21 | 16.32 | $8.35 | 25600 |
| 2023-09-20 | 15.85 | $8.40 | 22800 |
| 2023-09-19 | 15.47 | $8.45 | 9828 |
| 2023-09-18 | 14.60 | $8.13 | 5500 |
| 2023-09-15 | 14.67 | $7.93 | 8200 |
| 2023-09-14 | 14.74 | $8.36 | 14900 |
| 2023-09-13 | 14.42 | $8.10 | 5724 |
| 2023-09-12 | 14.39 | $8.26 | 7800 |
| 2023-09-11 | 14.49 | $8.36 | 8200 |
| 2023-09-08 | 14.60 | $8.00 | 6700 |
| 2023-09-07 | 14.43 | $8.04 | 8800 |
| 2023-09-06 | 14.22 | $8.17 | 15141 |
| 2023-09-05 | 14.01 | $8.25 | 4200 |
| 2023-09-01 | 13.52 | $8.02 | 9741 |
| 2023-08-31 | 13.10 | $7.89 | 17130 |
| 2023-08-30 | 12.96 | $7.79 | 4100 |
| 2023-08-29 | 13.05 | $7.88 | 18500 |
| 2023-08-28 | 13.46 | $7.90 | 64500 |
| 2023-08-25 | 13.64 | $7.60 | 3202 |
| 2023-08-24 | 13.90 | $7.58 | 5500 |
| 2023-08-23 | 14.49 | $7.68 | 10900 |
| 2023-08-22 | 15.10 | $7.51 | 10436 |
| 2023-08-21 | 15.88 | $7.50 | 10600 |
| 2023-08-18 | 16.39 | $7.42 | 17000 |
| 2023-08-17 | 16.94 | $7.42 | 13900 |
| 2023-08-16 | 17.50 | $7.58 | 10500 |
| 2023-08-15 | 17.85 | $7.70 | 6645 |
| 2023-08-14 | 18.50 | $7.67 | 9638 |
| 2023-08-11 | 18.92 | $7.93 | 8100 |
| 2023-08-10 | 18.92 | $7.79 | 11306 |
| 2023-08-09 | 19.27 | $7.82 | 6000 |
| 2023-08-08 | 19.69 | $7.78 | 3500 |
| 2023-08-07 | 19.83 | $7.94 | 3900 |
| 2023-08-04 | 19.56 | $7.83 | 11300 |
| 2023-08-03 | 19.31 | $7.46 | 10600 |
| 2023-08-02 | 19.74 | $7.52 | 5037 |
| 2023-08-01 | 19.57 | $7.60 | 10943 |
| 2023-07-31 | 19.38 | $7.62 | 9845 |
| 2023-07-28 | 18.64 | $7.60 | 13329 |
| 2023-07-27 | 17.86 | $7.66 | 10217 |
| 2023-07-26 | 17.04 | $7.58 | 24636 |
| 2023-07-25 | 16.75 | $7.54 | 18300 |
| 2023-07-24 | 16.63 | $7.41 | 7449 |
| 2023-07-21 | 15.82 | $7.19 | 3417 |
| 2023-07-20 | 15.18 | $7.43 | 17500 |
| 2023-07-19 | 14.51 | $7.15 | 5212 |
| 2023-07-18 | 14.14 | $7.23 | 7400 |
| 2023-07-17 | 13.39 | $7.29 | 9112 |
| 2023-07-14 | 12.43 | $7.21 | 8100 |
| 2023-07-13 | 11.54 | $7.19 | 13000 |
| 2023-07-12 | 10.81 | $7.08 | 4000 |
| 2023-07-11 | 10.43 | $6.96 | 27225 |
| 2023-07-10 | 10.02 | $6.93 | 9925 |
| 2023-07-07 | 9.90 | $7.00 | 8300 |
| 2023-07-06 | 9.76 | $6.85 | 19300 |
| 2023-07-05 | 10.08 | $7.02 | 19500 |
| 2023-07-03 | 10.01 | $6.87 | 5700 |
| 2023-06-30 | 10.08 | $7.06 | 13700 |
| 2023-06-29 | 10.15 | $6.72 | 10618 |
| 2023-06-28 | 10.58 | $6.76 | 9200 |
| 2023-06-27 | 11.05 | $6.77 | 63200 |
| 2023-06-26 | 11.27 | $6.72 | 44200 |
| 2023-06-23 | 11.50 | $6.81 | 12000 |
| 2023-06-22 | 11.89 | $6.87 | 23100 |
| 2023-06-21 | 12.50 | $6.93 | 28400 |
| 2023-06-20 | 13.09 | $6.74 | 62900 |
| 2023-06-16 | 13.61 | $6.93 | 42115 |
| 2023-06-15 | 13.92 | $7.15 | 15931 |
| 2023-06-14 | 14.30 | $7.16 | 11500 |
| 2023-06-13 | 14.51 | $6.93 | 13020 |
| 2023-06-12 | 15.26 | $7.02 | 21700 |
| 2023-06-09 | 15.88 | $6.85 | 11500 |
| 2023-06-08 | 16.53 | $6.72 | 6300 |
| 2023-06-07 | 16.81 | $6.88 | 21527 |
| 2023-06-06 | 17.32 | $7.03 | 134001 |
| 2023-06-05 | 17.86 | $7.09 | 10311 |
| 2023-06-02 | 18.55 | $6.81 | 11900 |
| 2023-06-01 | 18.69 | $6.63 | 32208 |
| 2023-05-31 | 18.68 | $6.53 | 20400 |
| 2023-05-30 | 18.19 | $6.77 | 25800 |
| 2023-05-26 | 18.14 | $6.72 | 23019 |
| 2023-05-25 | 17.94 | $6.85 | 224733 |
| 2023-05-24 | 17.77 | $6.83 | 12728 |
| 2023-05-23 | 17.91 | $6.79 | 9100 |
| 2023-05-22 | 17.88 | $6.91 | 21100 |
| 2023-05-19 | 18.25 | $6.83 | 16600 |
| 2023-05-18 | 18.49 | $6.98 | 18800 |
| 2023-05-17 | 18.74 | $6.98 | 2800 |
| 2023-05-16 | 19.36 | $7.02 | 4200 |
| 2023-05-15 | 19.66 | $7.05 | 19203 |
| 2023-05-12 | 20.16 | $7.01 | 18000 |
| 2023-05-11 | 20.69 | $7.15 | 8600 |
| 2023-05-10 | 21.41 | $7.04 | 27613 |
| 2023-05-09 | 21.90 | $7.62 | 10108 |
| 2023-05-08 | 22.52 | $7.39 | 66400 |
| 2023-05-05 | 23.68 | $7.13 | 20532 |
| 2023-05-04 | 24.29 | $6.90 | 7400 |
| 2023-05-03 | 24.81 | $7.01 | 20000 |
| 2023-05-02 | 25.06 | $6.98 | 22427 |
| 2023-05-01 | 25.44 | $7.02 | 8339 |
| 2023-04-28 | 26.02 | $7.06 | 34700 |
| 2023-04-27 | 26.62 | $7.22 | 20300 |
| 2023-04-26 | 27.54 | $7.00 | 48900 |
| 2023-04-25 | 28.35 | $7.11 | 17929 |
| 2023-04-24 | 29.35 | $7.46 | 15300 |
| 2023-04-21 | 30.62 | $7.45 | 47510 |
| 2023-04-20 | 31.68 | $7.50 | 4636 |
| 2023-04-19 | 33.03 | $7.48 | 3247 |
| 2023-04-18 | 34.11 | $7.47 | 9834 |
| 2023-04-17 | 35.09 | $7.42 | 12508 |
| 2023-04-14 | 36.40 | $7.49 | 7800 |
| 2023-04-13 | 37.78 | $7.62 | 7100 |
| 2023-04-12 | 39.12 | $7.54 | 51100 |
| 2023-04-11 | 40.14 | $7.51 | 24100 |
| 2023-04-10 | 41.39 | $7.50 | 16500 |
| 2023-04-06 | 43.00 | $7.42 | 98100 |
| 2023-04-05 | 44.80 | $7.60 | 82438 |
| 2023-04-04 | 46.52 | $7.68 | 47500 |
| 2023-04-03 | 48.09 | $7.92 | 3934 |
| 2023-03-31 | 49.07 | $7.87 | 4800 |
| 2023-03-30 | 50.12 | $7.58 | 6800 |
| 2023-03-29 | 51.52 | $7.56 | 15400 |
| 2023-03-28 | 52.66 | $7.70 | 15648 |
| 2023-03-27 | 53.88 | $7.62 | 8006 |
| 2023-03-24 | 55.02 | $7.65 | 12522 |
| 2023-03-23 | 56.01 | $7.69 | 7500 |
| 2023-03-22 | 57.06 | $7.64 | 7000 |
| 2023-03-21 | 58.27 | $7.51 | 7000 |
| 2023-03-20 | 59.35 | $7.49 | 10248 |
| 2023-03-17 | 60.59 | $7.54 | 33000 |
| 2023-03-16 | 61.81 | $7.59 | 66700 |
| 2023-03-15 | 63.10 | $7.69 | 72100 |
| 2023-03-14 | 63.94 | $7.65 | 12200 |
| 2023-03-13 | 64.81 | $7.93 | 54400 |
| 2023-03-10 | 65.03 | $8.11 | 8600 |
| 2023-03-09 | 65.25 | $7.97 | 8600 |
| 2023-03-08 | 65.28 | $7.94 | 6600 |
| 2023-03-07 | 65.46 | $7.99 | 8335 |
| 2023-03-06 | 65.65 | $7.76 | 31300 |
| 2023-03-03 | 65.98 | $7.84 | 74219 |
| 2023-03-02 | 66.33 | $7.70 | 11700 |
| 2023-03-01 | 66.74 | $7.61 | 16500 |
| 2023-02-28 | 67.24 | $7.44 | 44300 |
| 2023-02-27 | 67.92 | $7.66 | 13027 |
| 2023-02-24 | 68.01 | $7.61 | 23313 |
| 2023-02-23 | 68.19 | $7.75 | 40200 |
| 2023-02-22 | 67.88 | $7.65 | 26800 |
| 2023-02-21 | 67.55 | $7.75 | 8500 |
| 2023-02-17 | 67.22 | $7.55 | 13200 |
| 2023-02-16 | 66.92 | $7.48 | 12830 |
| 2023-02-15 | 66.65 | $7.48 | 5230 |
| 2023-02-14 | 66.37 | $7.23 | 31400 |
| 2023-02-13 | 66.11 | $7.06 | 19200 |
| 2023-02-10 | 65.90 | $7.05 | 16900 |
| 2023-02-09 | 65.68 | $6.95 | 45600 |
| 2023-02-08 | 65.51 | $6.61 | 5800 |
| 2023-02-07 | 65.46 | $6.80 | 3900 |
| 2023-02-06 | 65.28 | $6.80 | 21304 |
| 2023-02-03 | 64.90 | $6.87 | 4600 |
| 2023-02-02 | 64.39 | $6.95 | 5319 |
| 2023-02-01 | 63.64 | $6.97 | 6022 |
| 2023-01-31 | 62.86 | $6.91 | 3040 |
| 2023-01-30 | 62.06 | $6.92 | 6600 |
| 2023-01-27 | 61.18 | $7.09 | 33546 |
| 2023-01-26 | 59.99 | $7.02 | 6800 |
| 2023-01-25 | 58.74 | $6.94 | 234133 |
| 2023-01-24 | 57.43 | $6.69 | 17400 |
| 2023-01-23 | 56.09 | $6.94 | 17919 |
| 2023-01-20 | 54.32 | $6.81 | 10133 |
| 2023-01-19 | 52.47 | $6.62 | 7412 |
| 2023-01-18 | 50.54 | $6.61 | 21100 |
| 2023-01-17 | 48.50 | $6.62 | 12000 |
| 2023-01-13 | 46.35 | $6.57 | 8400 |
| 2023-01-12 | 44.09 | $6.32 | 14112 |
| 2023-01-11 | 41.73 | $6.17 | 5100 |
| 2023-01-10 | 39.25 | $6.01 | 8400 |
| 2023-01-09 | 36.66 | $5.84 | 5400 |
| 2023-01-06 | 33.95 | $5.93 | 41100 |
| 2023-01-05 | 31.09 | $5.65 | 71219 |
| 2023-01-04 | 28.09 | $5.66 | 19000 |
| 2023-01-03 | 24.91 | $5.89 | 33500 |
| 2022-12-30 | 21.43 | $5.94 | 112400 |
| 2022-12-29 | 17.77 | $6.05 | 22600 |
| 2022-12-28 | 13.89 | $6.02 | 40236 |
| 2022-12-27 | 9.80 | $5.71 | 27393 |
| 2022-12-23 | 9.35 | $5.62 | 44130 |
| 2022-12-22 | 9.16 | $5.56 | 24114 |
| 2022-12-21 | 9.07 | $5.58 | 24300 |
| 2022-12-20 | 8.80 | $5.58 | 44124 |
| 2022-12-19 | 8.82 | $5.48 | 59226 |
| 2022-12-16 | 9.25 | $5.53 | 33600 |
| 2022-12-15 | 9.71 | $5.48 | 18675 |
| 2022-12-14 | 10.09 | $5.65 | 34566 |
| 2022-12-13 | 10.08 | $5.57 | 38778 |
| 2022-12-12 | 10.09 | $5.46 | 16821 |
| 2022-12-09 | 10.60 | $5.54 | 10245 |
| 2022-12-08 | 10.77 | $5.57 | 18000 |
| 2022-12-07 | 11.01 | $5.51 | 17505 |
| 2022-12-06 | 11.36 | $5.48 | 23400 |
| 2022-12-05 | 11.79 | $5.48 | 18900 |
| 2022-12-02 | 12.38 | $5.39 | 23400 |
| 2022-12-01 | 12.81 | $5.40 | 16863 |
| 2022-11-30 | 12.99 | $5.32 | 118920 |
| 2022-11-29 | 13.19 | $5.25 | 24900 |
| 2022-11-28 | 13.82 | $5.24 | 19836 |
| 2022-11-25 | 14.46 | $5.41 | 4500 |
| 2022-11-23 | 14.59 | $5.46 | 16800 |
| 2022-11-22 | 14.69 | $5.38 | 34917 |
| 2022-11-21 | 15.08 | $5.25 | 39942 |
| 2022-11-18 | 15.81 | $5.22 | 52875 |
| 2022-11-17 | 16.37 | $5.21 | 15663 |
| 2022-11-16 | 16.96 | $5.30 | 22641 |
| 2022-11-15 | 16.72 | $5.32 | 48000 |
| 2022-11-14 | 16.48 | $5.15 | 24390 |
| 2022-11-11 | 16.75 | $5.22 | 39900 |
| 2022-11-10 | 16.65 | $5.20 | 49500 |
| 2022-11-09 | 16.64 | $5.00 | 50100 |
| 2022-11-08 | 17.12 | $5.03 | 59100 |
| 2022-11-07 | 17.50 | $4.95 | 84981 |
| 2022-11-04 | 18.20 | $4.87 | 94500 |
| 2022-11-03 | 19.00 | $4.76 | 104100 |
| 2022-11-02 | 19.39 | $4.87 | 157227 |
| 2022-11-01 | 19.79 | $4.90 | 428100 |
| 2022-10-31 | 20.79 | $4.57 | 297081 |
| 2022-10-28 | 20.08 | $4.63 | 92805 |
| 2022-10-27 | 19.54 | $4.66 | 184902 |
| 2022-10-26 | 19.09 | $4.72 | 56100 |
| 2022-10-25 | 18.80 | $4.79 | 189000 |
| 2022-10-24 | 18.65 | $4.70 | 167115 |
| 2022-10-21 | 18.11 | $4.80 | 59790 |
| 2022-10-20 | 17.54 | $4.73 | 155748 |
| 2022-10-19 | 17.15 | $4.70 | 43002 |
| 2022-10-18 | 16.79 | $4.76 | 103200 |
| 2022-10-17 | 16.47 | $4.84 | 81699 |
| 2022-10-14 | 16.42 | $4.77 | 152808 |
| 2022-10-13 | 16.31 | $4.83 | 115323 |
| 2022-10-12 | 16.21 | $4.80 | 53157 |
| 2022-10-11 | 16.23 | $4.78 | 95199 |
| 2022-10-10 | 16.32 | $4.73 | 101466 |
| 2022-10-07 | 16.04 | $4.74 | 54312 |
| 2022-10-06 | 15.87 | $4.85 | 66900 |
| 2022-10-05 | 15.96 | $4.90 | 66600 |
| 2022-10-04 | 16.08 | $4.93 | 292200 |
| 2022-10-03 | 16.20 | $4.73 | 128700 |
| 2022-09-30 | 15.44 | $4.68 | 609687 |
| 2022-09-29 | 14.63 | $4.72 | 261300 |
| 2022-09-28 | 13.82 | $5.03 | 64500 |
| 2022-09-27 | 13.77 | $5.03 | 183681 |
| 2022-09-26 | 13.97 | $5.09 | 81900 |
| 2022-09-23 | 14.25 | $5.15 | 111384 |
| 2022-09-22 | 14.58 | $5.29 | 44430 |
| 2022-09-21 | 14.98 | $5.18 | 39600 |
| 2022-09-20 | 15.40 | $5.21 | 80835 |
| 2022-09-19 | 15.84 | $5.07 | 27600 |
| 2022-09-16 | 16.66 | $5.13 | 46011 |
| 2022-09-15 | 16.96 | $5.23 | 41436 |
| 2022-09-14 | 17.54 | $5.33 | 49020 |
| 2022-09-13 | 18.24 | $5.20 | 146700 |
| 2022-09-12 | 18.98 | $5.39 | 24900 |
| 2022-09-09 | 18.89 | $5.37 | 153006 |
| 2022-09-08 | 18.91 | $5.27 | 335112 |
| 2022-09-07 | 19.23 | $5.24 | 162600 |
| 2022-09-06 | 19.76 | $5.25 | 96900 |
| 2022-09-02 | 19.80 | $5.24 | 105000 |
| 2022-09-01 | 19.85 | $5.38 | 92769 |
| 2022-08-31 | 19.36 | $5.32 | 144900 |
| 2022-08-30 | 19.03 | $5.32 | 36600 |
| 2022-08-29 | 18.69 | $5.29 | 26757 |
| 2022-08-26 | 18.56 | $5.23 | 30600 |
| 2022-08-25 | 18.42 | $5.27 | 12027 |
| 2022-08-24 | 18.47 | $5.26 | 94593 |
| 2022-08-23 | 18.55 | $5.26 | 111000 |
| 2022-08-22 | 18.55 | $5.18 | 42300 |
| 2022-08-19 | 18.87 | $5.22 | 72663 |
| 2022-08-18 | 19.03 | $5.26 | 112800 |
| 2022-08-17 | 18.94 | $5.38 | 17700 |
| 2022-08-16 | 18.62 | $5.29 | 26424 |
| 2022-08-15 | 18.56 | $5.29 | 69000 |
| 2022-08-12 | 18.24 | $5.35 | 19200 |
| 2022-08-11 | 17.81 | $5.31 | 20763 |
| 2022-08-10 | 17.35 | $5.36 | 13932 |
| 2022-08-09 | 17.07 | $5.20 | 23826 |
| 2022-08-08 | 17.26 | $5.21 | 40626 |
| 2022-08-05 | 17.46 | $5.12 | 21705 |
| 2022-08-04 | 17.66 | $5.05 | 15396 |
| 2022-08-03 | 18.55 | $4.87 | 42900 |
| 2022-08-02 | 18.95 | $5.10 | 25800 |
| 2022-08-01 | 19.86 | $5.09 | 65100 |
| 2022-07-29 | 20.87 | $4.95 | 143709 |
| 2022-07-28 | 21.78 | $5.02 | 94800 |
| 2022-07-27 | 22.81 | $4.92 | 54000 |
| 2022-07-26 | 23.41 | $4.78 | 149400 |
| 2022-07-25 | 24.32 | $4.76 | 135093 |
| 2022-07-22 | 24.76 | $4.88 | 86700 |
| 2022-07-21 | 25.47 | $4.88 | 178230 |
| 2022-07-20 | 26.03 | $4.86 | 204663 |
| 2022-07-19 | 26.49 | $4.86 | 122400 |
| 2022-07-18 | 26.98 | $4.75 | 172500 |
| 2022-07-15 | 27.14 | $4.73 | 205227 |
| 2022-07-14 | 26.69 | $4.74 | 117300 |
| 2022-07-13 | 26.17 | $4.75 | 130815 |
| 2022-07-12 | 26.01 | $4.77 | 187620 |
| 2022-07-11 | 25.88 | $4.76 | 264900 |
| 2022-07-08 | 25.79 | $4.80 | 114600 |
| 2022-07-07 | 25.56 | $4.71 | 220500 |
| 2022-07-06 | 24.90 | $4.70 | 448500 |
| 2022-07-05 | 24.07 | $4.65 | 124581 |
| 2022-07-01 | 23.28 | $4.78 | 86400 |
| 2022-06-30 | 22.50 | $4.75 | 39300 |
| 2022-06-29 | 21.56 | $4.74 | 130200 |
| 2022-06-28 | 20.87 | $4.72 | 492000 |
| 2022-06-27 | 20.14 | $4.76 | 223200 |
| 2022-06-24 | 19.46 | $4.74 | 121344 |
| 2022-06-23 | 18.38 | $4.70 | 296838 |
| 2022-06-22 | 17.13 | $4.77 | 151200 |
| 2022-06-21 | 15.81 | $4.74 | 116454 |
| 2022-06-17 | 14.61 | $4.95 | 118800 |
| 2022-06-16 | 13.53 | $5.04 | 85935 |
| 2022-06-15 | 12.70 | $5.12 | 275700 |
| 2022-06-14 | 11.82 | $5.18 | 64500 |
| 2022-06-13 | 11.18 | $5.20 | 54300 |
| 2022-06-10 | 10.75 | $5.35 | 234120 |
| 2022-06-09 | 10.84 | $5.55 | 13293 |
| 2022-06-08 | 11.34 | $5.56 | 198900 |
| 2022-06-07 | 11.86 | $5.69 | 98145 |
| 2022-06-06 | 11.97 | $5.72 | 53700 |
| 2022-06-03 | 11.88 | $5.69 | 12900 |
| 2022-06-02 | 11.99 | $5.76 | 10944 |
| 2022-06-01 | 11.78 | $5.77 | 37218 |
| 2022-05-31 | 11.56 | $5.85 | 12000 |
| 2022-05-27 | 11.19 | $5.78 | 53100 |
| 2022-05-26 | 11.06 | $5.66 | 13560 |
| 2022-05-25 | 11.21 | $5.57 | 29700 |
| 2022-05-24 | 11.65 | $5.67 | 4800 |
| 2022-05-23 | 11.77 | $5.60 | 10500 |
| 2022-05-20 | 12.06 | $5.71 | 30900 |
| 2022-05-19 | 12.19 | $5.59 | 46200 |
| 2022-05-18 | 12.68 | $5.38 | 49206 |
| 2022-05-17 | 12.94 | $5.39 | 17700 |
| 2022-05-16 | 13.21 | $5.28 | 12600 |
| 2022-05-13 | 13.16 | $5.35 | 4560 |
| 2022-05-12 | 13.25 | $5.23 | 3600 |
| 2022-05-11 | 13.13 | $5.27 | 3600 |
| 2022-05-10 | 13.09 | $5.12 | 43815 |
| 2022-05-09 | 12.44 | $5.05 | 9000 |
| 2022-05-06 | 11.75 | $5.28 | 1500 |
| 2022-05-05 | 11.52 | $5.46 | 2412 |
| 2022-05-04 | 11.73 | $5.47 | 3900 |
| 2022-05-03 | 11.98 | $5.40 | 11400 |
| 2022-05-02 | 12.25 | $5.39 | 2709 |
| 2022-04-29 | 12.23 | $5.34 | 6405 |
| 2022-04-28 | 12.31 | $5.24 | 2100 |
| 2022-04-27 | 11.97 | $5.19 | 32400 |
| 2022-04-26 | 11.49 | $5.12 | 2142 |
| 2022-04-25 | 10.99 | $5.37 | 1800 |
| 2022-04-22 | 10.98 | $5.38 | 1884 |
| 2022-04-21 | 11.00 | $5.57 | 5136 |
| 2022-04-20 | 11.44 | $5.58 | 2196 |
| 2022-04-19 | 11.82 | $5.72 | 1200 |
| 2022-04-18 | 12.29 | $5.40 | 1500 |
| 2022-04-14 | 12.20 | $5.40 | 3600 |
| 2022-04-13 | 12.10 | $5.55 | 2700 |
| 2022-04-12 | 12.35 | $5.47 | 3300 |
| 2022-04-11 | 12.41 | $5.33 | 4200 |
| 2022-04-08 | 12.47 | $5.43 | 1500 |
| 2022-04-07 | 11.80 | $5.56 | 61800 |
| 2022-04-06 | 11.36 | $5.57 | 12648 |
| 2022-04-05 | 10.92 | $5.67 | 1800 |
| 2022-04-04 | 10.67 | $5.85 | 1830 |
| 2022-04-01 | 10.57 | $5.89 | 2100 |
| 2022-03-31 | 10.83 | $5.99 | 2514 |
| 2022-03-30 | 11.35 | $6.01 | 4254 |
| 2022-03-29 | 11.82 | $6.12 | 1833 |
| 2022-03-28 | 12.31 | $6.19 | 3087 |
| 2022-03-25 | 12.62 | $6.18 | 4029 |
| 2022-03-24 | 12.94 | $6.28 | 1050 |
| 2022-03-23 | 13.02 | $6.28 | 1200 |
| 2022-03-22 | 13.11 | $6.27 | 3957 |
| 2022-03-21 | 13.12 | $6.20 | 3729 |
| 2022-03-18 | 13.29 | $6.22 | 1200 |
| 2022-03-17 | 13.10 | $6.07 | 1500 |
| 2022-03-16 | 13.19 | $6.23 | 4800 |
| 2022-03-15 | 13.15 | $5.98 | 11745 |
| 2022-03-14 | 13.44 | $6.11 | 1200 |
| 2022-03-11 | 13.35 | $5.88 | 825 |
| 2022-03-10 | 13.72 | $5.88 | 993 |
| 2022-03-09 | 14.11 | $5.93 | 5724 |
| 2022-03-08 | 14.79 | $5.71 | 7200 |
| 2022-03-07 | 15.27 | $6.18 | 6000 |
| 2022-03-04 | 15.13 | $6.26 | 712 |
| 2022-03-03 | 14.72 | $6.26 | 1338 |
| 2022-03-02 | 14.30 | $6.34 | 1581 |
| 2022-03-01 | 13.61 | $6.18 | 2700 |
| 2022-02-28 | 13.06 | $6.24 | 2100 |
| 2022-02-25 | 12.48 | $6.04 | 3000 |
| 2022-02-24 | 12.24 | $5.82 | 2400 |
| 2022-02-23 | 12.19 | $5.84 | 2700 |
| 2022-02-22 | 12.09 | $5.80 | 656 |
| 2022-02-18 | 12.24 | $5.80 | 1260 |
| 2022-02-17 | 12.41 | $5.85 | 3300 |
| 2022-02-16 | 12.46 | $5.84 | 600 |
| 2022-02-15 | 12.53 | $5.83 | 957 |
| 2022-02-14 | 12.63 | $6.08 | 1500 |
| 2022-02-11 | 12.16 | $5.97 | 3900 |
| 2022-02-10 | 11.84 | $5.95 | 15000 |
| 2022-02-09 | 11.54 | $6.03 | 1890 |
| 2022-02-08 | 11.05 | $5.87 | 3447 |
| 2022-02-07 | 10.85 | $5.66 | 900 |
| 2022-02-04 | 11.15 | $5.65 | 702 |
| 2022-02-03 | 11.48 | $5.31 | 1200 |
| 2022-02-02 | 11.65 | $5.55 | 2217 |
| 2022-02-01 | 12.21 | $5.41 | 2400 |
| 2022-01-31 | 12.50 | $5.41 | 2100 |
| 2022-01-28 | 12.53 | $5.26 | 1800 |
| 2022-01-27 | 12.28 | $5.49 | 2127 |
| 2022-01-26 | 12.21 | $5.37 | 1200 |
| 2022-01-25 | 11.84 | $5.37 | 8766 |
| 2022-01-24 | 11.45 | $5.57 | 6900 |
| 2022-01-21 | 11.70 | $5.54 | 8100 |
| 2022-01-20 | 11.96 | $5.65 | 10200 |
| 2022-01-19 | 12.46 | $5.83 | 8100 |
| 2022-01-18 | 13.12 | $5.87 | 3711 |
| 2022-01-14 | 13.46 | $6.29 | 2100 |
| 2022-01-13 | 12.73 | $6.34 | 609 |
| 2022-01-12 | 11.80 | $6.07 | 1500 |
| 2022-01-11 | 11.31 | $5.96 | 4332 |
| 2022-01-10 | 10.93 | $5.92 | 3327 |
| 2022-01-07 | 10.70 | $5.87 | 5547 |
| 2022-01-06 | 10.55 | $5.67 | 6900 |
| 2022-01-05 | 10.83 | $5.56 | 3300 |
| 2022-01-04 | 11.39 | $5.67 | 600 |
| 2022-01-03 | 11.71 | $5.41 | 2709 |
| 2021-12-31 | 12.25 | $5.55 | 1200 |
| 2021-12-30 | 12.46 | $5.55 | 2130 |
| 2021-12-29 | 12.68 | $5.48 | 2400 |
| 2021-12-28 | 13.06 | $5.35 | 2700 |
| 2021-12-27 | 13.74 | $5.43 | 2475 |
| 2021-12-23 | 14.46 | $5.63 | 2238 |
| 2021-12-22 | 14.74 | $5.47 | 1800 |
| 2021-12-21 | 15.38 | $5.56 | 3600 |
| 2021-12-20 | 16.05 | $5.34 | 2700 |
| 2021-12-17 | 16.53 | $5.67 | 1200 |
| 2021-12-16 | 16.97 | $5.67 | 1200 |
| 2021-12-15 | 17.43 | $5.51 | 1200 |
| 2021-12-14 | 18.29 | $5.35 | 1317 |
| 2021-12-13 | 18.90 | $5.40 | 4500 |
| 2021-12-10 | 19.54 | $5.27 | 1254 |
| 2021-12-09 | 19.78 | $5.41 | 4500 |
| 2021-12-08 | 20.34 | $5.53 | 20700 |
| 2021-12-07 | 21.21 | $5.53 | 12600 |
| 2021-12-06 | 22.12 | $5.40 | 2175 |
| 2021-12-03 | 22.78 | $5.05 | 900 |
| 2021-12-02 | 22.38 | $5.05 | 3906 |
| 2021-12-01 | 21.95 | $5.03 | 3300 |
| 2021-11-30 | 21.23 | $5.03 | 2100 |
| 2021-11-29 | 20.22 | $5.16 | 3000 |
| 2021-11-26 | 19.38 | $5.41 | 969 |
| 2021-11-24 | 18.95 | $5.26 | 1599 |
| 2021-11-23 | 18.28 | $5.32 | 600 |
| 2021-11-22 | 17.69 | $5.32 | 1578 |
| 2021-11-19 | 17.06 | $5.54 | 1629 |
| 2021-11-18 | 16.82 | $5.35 | 900 |
| 2021-11-17 | 15.92 | $5.42 | 2100 |
| 2021-11-16 | 14.96 | $5.60 | 1200 |
| 2021-11-15 | 14.46 | $5.66 | 1800 |
| 2021-11-12 | 13.98 | $5.58 | 3000 |
| 2021-11-11 | 13.46 | $5.66 | 8700 |
| 2021-11-10 | 13.01 | $5.67 | 900 |
| 2021-11-09 | 12.62 | $5.67 | 6000 |
| 2021-11-08 | 12.21 | $5.67 | 1500 |
| 2021-11-05 | 12.10 | $6.08 | 1050 |
| 2021-11-04 | 12.50 | $6.08 | 3300 |
| 2021-11-03 | 12.93 | $6.12 | 3324 |
| 2021-11-02 | 13.40 | $6.21 | 2772 |
| 2021-11-01 | 13.67 | $5.94 | 22644 |
| 2021-10-29 | 14.03 | $5.83 | 1125 |
| 2021-10-28 | 14.25 | $5.83 | 5100 |
| 2021-10-27 | 14.48 | $5.92 | 1162 |
| 2021-10-26 | 15.19 | $5.92 | 1200 |
| 2021-10-25 | 15.93 | $5.92 | 1263 |
| 2021-10-22 | 16.71 | $5.67 | 972 |
| 2021-10-21 | 16.98 | $5.82 | 1500 |
| 2021-10-20 | 17.64 | $5.82 | 1650 |
| 2021-10-19 | 18.32 | $5.82 | 1224 |
| 2021-10-18 | 19.05 | $5.83 | 5100 |
| 2021-10-15 | 20.02 | $5.75 | 6300 |
| 2021-10-14 | 20.85 | $5.72 | 1551 |
| 2021-10-13 | 21.77 | $5.84 | 1800 |
| 2021-10-12 | 22.83 | $5.84 | 1200 |
| 2021-10-11 | 23.94 | $5.78 | 1500 |
| 2021-10-08 | 25.16 | $5.78 | 1350 |
| 2021-10-07 | 26.45 | $5.78 | 1230 |
| 2021-10-06 | 27.81 | $5.90 | 900 |
| 2021-10-05 | 29.08 | $6.03 | 2100 |
| 2021-10-04 | 30.41 | $5.83 | 1200 |
| 2021-10-01 | 31.85 | $5.83 | 900 |
| 2021-09-30 | 33.36 | $6.18 | 1200 |
| 2021-09-29 | 34.64 | $6.18 | — |
| 2021-09-28 | 35.99 | $6.18 | 1275 |
| 2021-09-27 | 37.41 | $6.41 | 2100 |
| 2021-09-24 | 38.47 | $6.20 | — |
| 2021-09-23 | 39.89 | $6.20 | 900 |
| 2021-09-22 | 41.38 | $6.24 | 1500 |
| 2021-09-21 | 42.88 | $6.35 | 5700 |
| 2021-09-20 | 44.27 | $6.51 | — |
| 2021-09-17 | 45.43 | $6.51 | — |
| 2021-09-16 | 46.65 | $6.51 | 6327 |
| 2021-09-15 | 47.94 | $7.21 | — |
| 2021-09-14 | 47.80 | $7.21 | — |
| 2021-09-13 | 47.66 | $7.21 | 1800 |
| 2021-09-10 | 47.51 | $7.02 | — |
| 2021-09-09 | 47.49 | $7.02 | 900 |
| 2021-09-08 | 47.47 | $7.02 | 648 |
| 2021-09-07 | 47.45 | $7.15 | — |
| 2021-09-03 | 47.18 | $7.15 | 600 |
| 2021-09-02 | 46.89 | $6.71 | 1800 |
| 2021-09-01 | 46.86 | $6.77 | — |
| 2021-08-31 | 46.41 | $6.77 | 3300 |
| 2021-08-30 | 45.95 | $6.51 | 1800 |
| 2021-08-27 | 45.68 | $6.21 | 2400 |
| 2021-08-26 | 45.60 | $6.39 | 1338 |
| 2021-08-25 | 45.16 | $6.08 | — |
| 2021-08-24 | 44.89 | $6.07 | 3447 |
| 2021-08-23 | 44.60 | $6.07 | — |
| 2021-08-20 | 44.27 | $6.07 | — |
| 2021-08-19 | 43.92 | $6.07 | 11400 |
| 2021-08-18 | 43.54 | $6.34 | 14511 |
| 2021-08-17 | 42.56 | $6.75 | — |
| 2021-08-16 | 40.56 | $6.75 | 2100 |
| 2021-08-13 | 38.46 | $6.66 | — |
| 2021-08-12 | 36.27 | $6.66 | — |
| 2021-08-11 | 33.96 | $6.66 | 8736 |
| 2021-08-10 | 31.53 | $6.44 | 1500 |
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