Is Acri Capital Acquisition Corporation (ACAC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Acri Capital Acquisition Corporation (ACAC) research center and poll results.
NASDAQ : ACAC
Acri Capital Acquisition Corporation — Technical Indicators
$11.2 USD
-$0.52 (-4.44%)
- Volume
- 4.11K
- Average Volume
- 9.92K
- Market Capitalization
- $44.48M
- P/E Ratio
- 80.00
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $14.99
- Year Low
- $9.88
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.02
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
12.05
2024-09-26
Close Price
$11.20
Vol: 4203
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.97
Average
10.78
Maximum
12.16
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-09-26 | 12.05 | $11.20 | 4203 |
| 2024-09-25 | 12.16 | $12.95 | — |
| 2024-09-24 | 12.08 | $12.95 | 500 |
| 2024-09-23 | 12.02 | $13.20 | 1833 |
| 2024-09-20 | 11.95 | $13.48 | 3747 |
| 2024-09-19 | 11.85 | $11.50 | 3024 |
| 2024-09-18 | 11.86 | $12.80 | 11644 |
| 2024-09-17 | 11.80 | $13.00 | 3303 |
| 2024-09-16 | 11.73 | $13.00 | 18038 |
| 2024-09-13 | 11.65 | $11.60 | 14000 |
| 2024-09-12 | 11.65 | $11.46 | 5739 |
| 2024-09-11 | 11.65 | $11.60 | 4900 |
| 2024-09-10 | 11.65 | $11.60 | 4400 |
| 2024-09-09 | 11.64 | $11.60 | 8800 |
| 2024-09-06 | 11.64 | $11.60 | 9852 |
| 2024-09-05 | 11.63 | $11.21 | 12290 |
| 2024-09-04 | 11.65 | $10.82 | 19412 |
| 2024-09-03 | 11.68 | $12.20 | 9126 |
| 2024-08-30 | 11.65 | $10.78 | 7202 |
| 2024-08-29 | 11.69 | $12.40 | 17800 |
| 2024-08-28 | 11.65 | $13.42 | 120900 |
| 2024-08-27 | 11.55 | $11.44 | 6433 |
| 2024-08-26 | 11.55 | $11.70 | 5641 |
| 2024-08-23 | 11.54 | $11.70 | 7027 |
| 2024-08-22 | 11.53 | $11.61 | 2118 |
| 2024-08-21 | 11.53 | $11.64 | 15942 |
| 2024-08-20 | 11.52 | $11.59 | 51100 |
| 2024-08-19 | 11.51 | $11.53 | 169400 |
| 2024-08-16 | 11.51 | $11.53 | 100 |
| 2024-08-15 | 11.51 | $11.53 | — |
| 2024-08-14 | 11.51 | $11.53 | 2028 |
| 2024-08-13 | 11.51 | $11.52 | 1249 |
| 2024-08-12 | 11.50 | $11.50 | — |
| 2024-08-09 | 11.51 | $11.50 | — |
| 2024-08-08 | 11.50 | $11.50 | — |
| 2024-08-07 | 11.50 | $11.50 | 300 |
| 2024-08-06 | 11.50 | $11.52 | 800 |
| 2024-08-05 | 11.49 | $11.55 | — |
| 2024-08-02 | 11.48 | $11.55 | — |
| 2024-08-01 | 11.47 | $11.55 | 1526 |
| 2024-07-31 | 11.46 | $11.50 | 5012 |
| 2024-07-30 | 11.45 | $11.50 | 2112 |
| 2024-07-29 | 11.43 | $11.49 | — |
| 2024-07-26 | 11.42 | $11.49 | — |
| 2024-07-25 | 11.41 | $11.49 | — |
| 2024-07-24 | 11.40 | $11.49 | — |
| 2024-07-23 | 11.40 | $11.49 | — |
| 2024-07-18 | 11.39 | $11.49 | 131 |
| 2024-07-16 | 11.38 | $11.49 | 173 |
| 2024-07-15 | 11.37 | $11.55 | 177 |
| 2024-07-12 | 11.35 | $11.47 | 328 |
| 2024-07-10 | 11.34 | $11.44 | 1495 |
| 2024-07-08 | 11.33 | $11.54 | 428 |
| 2024-07-05 | 11.32 | $11.43 | 32017 |
| 2024-07-03 | 11.31 | $11.49 | 348 |
| 2024-07-02 | 11.30 | $11.44 | 2908 |
| 2024-06-27 | 11.29 | $11.39 | 705 |
| 2024-06-24 | 11.28 | $11.36 | 101755 |
| 2024-06-14 | 11.28 | $11.29 | 402 |
| 2024-06-11 | 11.28 | $11.29 | 201 |
| 2024-06-10 | 11.27 | $11.28 | 118 |
| 2024-06-07 | 11.27 | $11.28 | 118 |
| 2024-06-06 | 11.27 | $11.28 | 115 |
| 2024-06-04 | 11.26 | $11.30 | 103 |
| 2024-05-28 | 11.26 | $11.30 | 100 |
| 2024-05-24 | 11.26 | $11.30 | — |
| 2024-05-23 | 11.25 | $11.30 | — |
| 2024-05-21 | 11.24 | $11.30 | 5653 |
| 2024-05-20 | 11.24 | $11.28 | 250 |
| 2024-05-17 | 11.23 | $11.22 | 100 |
| 2024-05-16 | 11.23 | $11.29 | 326 |
| 2024-05-15 | 11.23 | $11.29 | 282 |
| 2024-05-14 | 11.22 | $11.29 | 464 |
| 2024-05-13 | 11.22 | $11.26 | 3 |
| 2024-05-09 | 11.22 | $11.26 | — |
| 2024-05-08 | 11.22 | $11.26 | — |
| 2024-05-07 | 11.21 | $11.26 | — |
| 2024-05-06 | 11.21 | $11.26 | 5808 |
| 2024-05-03 | 11.21 | $11.26 | 27315 |
| 2024-04-29 | 11.20 | $11.20 | 370 |
| 2024-04-26 | 11.21 | $11.20 | 105 |
| 2024-04-25 | 11.21 | $11.20 | 106 |
| 2024-04-24 | 11.21 | $11.22 | 279 |
| 2024-04-16 | 11.20 | $11.21 | 24477 |
| 2024-04-12 | 11.20 | $11.25 | 2332 |
| 2024-04-11 | 11.20 | $11.10 | 184 |
| 2024-04-09 | 11.20 | $11.20 | 301 |
| 2024-04-08 | 11.20 | $11.22 | 1843 |
| 2024-04-05 | 11.20 | $11.20 | 1290 |
| 2024-04-04 | 11.19 | $11.20 | 11345 |
| 2024-04-03 | 11.19 | $11.19 | 22436 |
| 2024-04-02 | 11.19 | $11.19 | 5387 |
| 2024-04-01 | 11.19 | $11.24 | 59053 |
| 2024-03-27 | 11.19 | $11.21 | 50300 |
| 2024-03-26 | 11.18 | $11.23 | 219 |
| 2024-03-25 | 11.18 | $11.19 | 19300 |
| 2024-03-22 | 11.18 | $11.22 | 45761 |
| 2024-03-21 | 11.17 | $11.21 | 26734 |
| 2024-03-20 | 11.17 | $11.21 | 495 |
| 2024-03-19 | 11.16 | $11.22 | 1199 |
| 2024-03-15 | 11.16 | $11.20 | 4704 |
| 2024-03-14 | 11.15 | $11.20 | 8277 |
| 2024-03-13 | 11.15 | $11.20 | 3153 |
| 2024-03-11 | 11.14 | $11.20 | 27731 |
| 2024-03-08 | 11.14 | $11.15 | 264 |
| 2024-03-06 | 11.14 | $11.15 | 518 |
| 2024-03-04 | 11.14 | $11.18 | 100 |
| 2024-03-01 | 11.13 | $11.15 | 220 |
| 2024-02-28 | 11.13 | $11.15 | 30170 |
| 2024-02-27 | 11.13 | $11.15 | 100000 |
| 2024-02-26 | 11.13 | $11.15 | 100 |
| 2024-02-23 | 11.13 | $11.15 | 124843 |
| 2024-02-22 | 11.13 | $11.18 | 163 |
| 2024-02-21 | 11.12 | $11.18 | 692 |
| 2024-02-20 | 11.12 | $11.16 | 165505 |
| 2024-02-16 | 11.12 | $11.13 | 32861 |
| 2024-02-15 | 11.11 | $11.11 | 19067 |
| 2024-02-14 | 11.11 | $11.12 | — |
| 2024-02-13 | 11.11 | $11.12 | 100528 |
| 2024-02-12 | 11.11 | $11.07 | 912 |
| 2024-02-09 | 11.11 | $11.11 | — |
| 2024-02-08 | 11.11 | $11.11 | 8142 |
| 2024-02-07 | 11.11 | $11.12 | — |
| 2024-02-06 | 11.11 | $11.12 | 1130 |
| 2024-02-05 | 11.11 | $11.12 | 7850 |
| 2024-02-02 | 11.12 | $11.12 | — |
| 2024-02-01 | 11.12 | $11.12 | — |
| 2024-01-31 | 11.11 | $11.12 | 316 |
| 2024-01-30 | 11.11 | $11.14 | — |
| 2024-01-29 | 11.11 | $11.14 | 241591 |
| 2024-01-26 | 11.10 | $11.12 | — |
| 2024-01-25 | 11.10 | $11.12 | 216008 |
| 2024-01-24 | 11.09 | $11.12 | 75100 |
| 2024-01-23 | 11.09 | $11.09 | — |
| 2024-01-22 | 11.09 | $11.09 | — |
| 2024-01-19 | 11.09 | $11.09 | — |
| 2024-01-18 | 11.08 | $11.09 | — |
| 2024-01-17 | 11.08 | $11.09 | — |
| 2024-01-16 | 11.08 | $11.09 | 484 |
| 2024-01-12 | 11.07 | $11.06 | 121 |
| 2024-01-11 | 11.07 | $11.14 | — |
| 2024-01-10 | 11.06 | $11.14 | — |
| 2024-01-09 | 11.05 | $11.14 | — |
| 2024-01-08 | 11.04 | $11.14 | — |
| 2024-01-05 | 11.03 | $11.14 | — |
| 2024-01-04 | 11.02 | $11.14 | 200 |
| 2024-01-03 | 11.02 | $11.06 | — |
| 2024-01-02 | 11.01 | $11.06 | — |
| 2023-12-29 | 11.01 | $11.06 | 1350 |
| 2023-12-28 | 11.00 | $11.08 | 15448 |
| 2023-12-27 | 10.99 | $11.03 | — |
| 2023-12-26 | 10.99 | $11.03 | 1469 |
| 2023-12-22 | 10.99 | $11.04 | — |
| 2023-12-21 | 10.98 | $11.04 | — |
| 2023-12-20 | 10.98 | $11.04 | — |
| 2023-12-19 | 10.98 | $11.04 | 961 |
| 2023-12-18 | 10.97 | $11.04 | 300 |
| 2023-12-15 | 10.97 | $11.04 | 119 |
| 2023-12-14 | 10.97 | $11.00 | 19000 |
| 2023-12-13 | 10.97 | $11.01 | 30057 |
| 2023-12-12 | 10.97 | $10.95 | 418 |
| 2023-12-11 | 10.97 | $10.97 | 33507 |
| 2023-12-08 | 10.97 | $10.96 | 116438 |
| 2023-12-07 | 10.97 | $10.95 | — |
| 2023-12-06 | 10.97 | $10.95 | 152 |
| 2023-12-05 | 10.97 | $10.95 | 101 |
| 2023-12-04 | 10.97 | $10.96 | — |
| 2023-12-01 | 10.97 | $10.96 | — |
| 2023-11-30 | 10.97 | $10.96 | 100 |
| 2023-11-29 | 10.97 | $10.96 | — |
| 2023-11-28 | 10.98 | $10.96 | — |
| 2023-11-27 | 10.97 | $10.96 | 8755 |
| 2023-11-24 | 10.97 | $10.97 | — |
| 2023-11-22 | 10.97 | $10.97 | — |
| 2023-11-21 | 10.97 | $10.97 | 3379 |
| 2023-11-20 | 10.97 | $10.96 | 1193 |
| 2023-11-17 | 10.98 | $10.99 | 1109 |
| 2023-11-16 | 10.97 | $11.04 | — |
| 2023-11-15 | 10.97 | $11.04 | — |
| 2023-11-14 | 10.96 | $11.04 | 230 |
| 2023-11-13 | 10.96 | $10.95 | 400 |
| 2023-11-10 | 10.96 | $10.95 | 2160 |
| 2023-11-09 | 10.95 | $10.95 | — |
| 2023-11-08 | 10.95 | $10.95 | — |
| 2023-11-07 | 10.95 | $10.95 | 4158 |
| 2023-11-06 | 10.95 | $10.97 | 3443 |
| 2023-11-03 | 10.95 | $10.96 | 15208 |
| 2023-11-02 | 10.95 | $10.94 | 6961 |
| 2023-11-01 | 10.94 | $11.00 | 5990 |
| 2023-10-31 | 10.94 | $11.01 | 615 |
| 2023-10-30 | 10.94 | $10.86 | 679 |
| 2023-10-27 | 10.94 | $10.98 | 674 |
| 2023-10-26 | 10.94 | $10.95 | 100 |
| 2023-10-25 | 10.93 | $10.99 | — |
| 2023-10-24 | 10.93 | $10.99 | — |
| 2023-10-23 | 10.93 | $10.99 | 14132 |
| 2023-10-20 | 10.93 | $10.95 | 565 |
| 2023-10-19 | 10.93 | $10.93 | — |
| 2023-10-18 | 10.93 | $10.93 | 850 |
| 2023-10-17 | 10.94 | $10.93 | — |
| 2023-10-16 | 10.94 | $10.93 | — |
| 2023-10-13 | 10.94 | $10.93 | 853 |
| 2023-10-12 | 10.94 | $10.92 | — |
| 2023-10-11 | 10.94 | $10.92 | 700 |
| 2023-10-10 | 10.95 | $10.92 | — |
| 2023-10-09 | 10.95 | $10.92 | — |
| 2023-10-06 | 10.95 | $10.92 | — |
| 2023-10-05 | 10.94 | $10.92 | — |
| 2023-10-04 | 10.95 | $10.92 | 600 |
| 2023-10-03 | 10.95 | $10.92 | 1610 |
| 2023-10-02 | 10.95 | $10.92 | — |
| 2023-09-29 | 10.95 | $10.92 | — |
| 2023-09-28 | 10.95 | $10.92 | 112 |
| 2023-09-27 | 10.94 | $10.97 | — |
| 2023-09-26 | 10.94 | $10.97 | 100 |
| 2023-09-25 | 10.94 | $10.97 | — |
| 2023-09-22 | 10.94 | $10.97 | — |
| 2023-09-21 | 10.94 | $10.97 | — |
| 2023-09-20 | 10.94 | $10.97 | — |
| 2023-09-19 | 10.93 | $10.97 | 12380 |
| 2023-09-18 | 10.93 | $10.94 | 11384 |
| 2023-09-15 | 10.92 | $10.95 | 15726 |
| 2023-09-14 | 10.92 | $10.97 | — |
| 2023-09-13 | 10.92 | $10.97 | 17196 |
| 2023-09-12 | 10.91 | $10.95 | 150901 |
| 2023-09-11 | 10.90 | $10.90 | 1794 |
| 2023-09-08 | 10.90 | $10.90 | 411 |
| 2023-09-07 | 10.89 | $10.98 | 12685 |
| 2023-09-06 | 10.88 | $10.94 | 11336 |
| 2023-09-05 | 10.88 | $10.87 | 8484 |
| 2023-09-01 | 10.87 | $10.91 | — |
| 2023-08-31 | 10.87 | $10.91 | — |
| 2023-08-30 | 10.86 | $10.91 | — |
| 2023-08-29 | 10.86 | $10.91 | 750 |
| 2023-08-28 | 10.85 | $10.96 | 1800 |
| 2023-08-25 | 10.84 | $10.95 | — |
| 2023-08-24 | 10.83 | $10.95 | 204 |
| 2023-08-23 | 10.82 | $10.90 | 4229 |
| 2023-08-22 | 10.82 | $10.89 | 307007 |
| 2023-08-21 | 10.81 | $10.89 | 80015 |
| 2023-08-18 | 10.80 | $10.87 | — |
| 2023-08-17 | 10.80 | $10.87 | — |
| 2023-08-16 | 10.79 | $10.87 | 1179 |
| 2023-08-15 | 10.79 | $10.84 | — |
| 2023-08-14 | 10.79 | $10.84 | 11373 |
| 2023-08-11 | 10.79 | $10.80 | — |
| 2023-08-10 | 10.79 | $10.80 | — |
| 2023-08-09 | 10.79 | $10.80 | — |
| 2023-08-08 | 10.79 | $10.80 | — |
| 2023-08-07 | 10.79 | $10.80 | 325 |
| 2023-08-04 | 10.79 | $10.80 | — |
| 2023-08-03 | 10.79 | $10.80 | — |
| 2023-08-02 | 10.79 | $10.80 | 5875 |
| 2023-08-01 | 10.79 | $10.77 | — |
| 2023-07-31 | 10.79 | $10.77 | 100 |
| 2023-07-28 | 10.79 | $10.77 | — |
| 2023-07-27 | 10.80 | $10.77 | — |
| 2023-07-26 | 10.80 | $10.77 | — |
| 2023-07-18 | 10.80 | $10.77 | 270 |
| 2023-07-17 | 10.80 | $10.76 | 1953 |
| 2023-07-14 | 10.80 | $10.74 | — |
| 2023-07-13 | 10.81 | $10.74 | 7705 |
| 2023-07-12 | 10.81 | $10.82 | 5955 |
| 2023-07-11 | 10.81 | $10.81 | — |
| 2023-07-10 | 10.80 | $10.81 | — |
| 2023-07-07 | 10.80 | $10.81 | — |
| 2023-07-06 | 10.80 | $10.81 | 150206 |
| 2023-07-05 | 10.80 | $10.81 | 3949 |
| 2023-07-03 | 10.80 | $10.83 | — |
| 2023-06-30 | 10.79 | $10.83 | 833 |
| 2023-06-29 | 10.79 | $10.81 | 7558 |
| 2023-06-28 | 10.79 | $10.80 | 374 |
| 2023-06-27 | 10.79 | $10.81 | 5378 |
| 2023-06-26 | 10.79 | $10.81 | — |
| 2023-06-23 | 10.79 | $10.81 | 21017 |
| 2023-06-22 | 10.78 | $10.81 | 1000 |
| 2023-06-21 | 10.78 | $10.79 | 6486 |
| 2023-06-20 | 10.77 | $10.80 | 52022 |
| 2023-06-16 | 10.77 | $10.80 | — |
| 2023-06-15 | 10.76 | $10.80 | 303 |
| 2023-06-14 | 10.75 | $10.80 | 9623 |
| 2023-06-13 | 10.75 | $10.78 | 12002 |
| 2023-06-12 | 10.74 | $10.78 | 16735 |
| 2023-06-09 | 10.73 | $10.77 | 231 |
| 2023-06-08 | 10.72 | $10.77 | 9247 |
| 2023-06-07 | 10.71 | $10.78 | — |
| 2023-06-06 | 10.70 | $10.78 | — |
| 2023-06-05 | 10.69 | $10.78 | — |
| 2023-06-02 | 10.68 | $10.78 | — |
| 2023-06-01 | 10.67 | $10.78 | 150645 |
| 2023-05-31 | 10.66 | $10.78 | 24707 |
| 2023-05-30 | 10.65 | $10.79 | 100 |
| 2023-05-26 | 10.64 | $10.79 | 1130 |
| 2023-05-25 | 10.63 | $10.79 | 6265 |
| 2023-05-24 | 10.62 | $10.72 | — |
| 2023-05-23 | 10.61 | $10.72 | 1524 |
| 2023-05-22 | 10.60 | $10.69 | 37684 |
| 2023-05-19 | 10.59 | $10.67 | 100 |
| 2023-05-18 | 10.59 | $10.67 | 5007 |
| 2023-05-17 | 10.58 | $10.67 | 5654 |
| 2023-05-16 | 10.57 | $10.66 | 85109 |
| 2023-05-15 | 10.57 | $10.58 | 3428 |
| 2023-05-12 | 10.57 | $10.58 | — |
| 2023-05-11 | 10.56 | $10.58 | — |
| 2023-05-10 | 10.56 | $10.58 | — |
| 2023-05-09 | 10.55 | $10.58 | 29416 |
| 2023-05-08 | 10.55 | $10.58 | — |
| 2023-05-05 | 10.54 | $10.58 | 754 |
| 2023-05-04 | 10.54 | $10.58 | — |
| 2023-05-03 | 10.54 | $10.58 | — |
| 2023-05-02 | 10.53 | $10.58 | 6529 |
| 2023-05-01 | 10.53 | $10.57 | — |
| 2023-04-28 | 10.52 | $10.57 | 300 |
| 2023-04-27 | 10.52 | $10.60 | 18348 |
| 2023-04-26 | 10.51 | $10.57 | 101 |
| 2023-04-25 | 10.51 | $10.54 | — |
| 2023-04-24 | 10.51 | $10.54 | 1355 |
| 2023-04-21 | 10.51 | $10.54 | — |
| 2023-04-20 | 10.50 | $10.54 | 253 |
| 2023-04-19 | 10.50 | $10.53 | 55043 |
| 2023-04-18 | 10.50 | $10.54 | — |
| 2023-04-17 | 10.50 | $10.54 | 109 |
| 2023-04-14 | 10.49 | $10.48 | — |
| 2023-04-13 | 10.49 | $10.48 | — |
| 2023-04-12 | 10.49 | $10.48 | — |
| 2023-04-11 | 10.49 | $10.48 | 1509 |
| 2023-04-10 | 10.49 | $10.52 | — |
| 2023-04-06 | 10.49 | $10.52 | 277 |
| 2023-04-05 | 10.49 | $10.52 | 270 |
| 2023-04-04 | 10.48 | $10.52 | 502 |
| 2023-04-03 | 10.48 | $10.48 | — |
| 2023-03-31 | 10.48 | $10.48 | — |
| 2023-03-30 | 10.48 | $10.48 | — |
| 2023-03-29 | 10.48 | $10.48 | 362 |
| 2023-03-28 | 10.47 | $10.52 | — |
| 2023-03-27 | 10.47 | $10.52 | 170 |
| 2023-03-24 | 10.47 | $10.49 | 354 |
| 2023-03-23 | 10.46 | $10.49 | — |
| 2023-03-22 | 10.46 | $10.49 | 100 |
| 2023-03-21 | 10.45 | $10.49 | 100 |
| 2023-03-20 | 10.45 | $10.49 | 344 |
| 2023-03-17 | 10.45 | $10.45 | 80044 |
| 2023-03-16 | 10.45 | $10.45 | 59550 |
| 2023-03-15 | 10.44 | $10.46 | 200 |
| 2023-03-14 | 10.44 | $10.48 | 100 |
| 2023-03-13 | 10.44 | $10.48 | — |
| 2023-03-10 | 10.43 | $10.48 | — |
| 2023-03-09 | 10.43 | $10.48 | 100 |
| 2023-03-08 | 10.43 | $10.48 | 100 |
| 2023-03-07 | 10.42 | $10.48 | 8 |
| 2023-03-06 | 10.42 | $10.48 | 2165 |
| 2023-03-03 | 10.41 | $10.44 | 25016 |
| 2023-03-02 | 10.41 | $10.42 | 9 |
| 2023-03-01 | 10.41 | $10.42 | 9 |
| 2023-02-28 | 10.41 | $10.42 | 1321 |
| 2023-02-27 | 10.41 | $10.45 | 6643 |
| 2023-02-24 | 10.40 | $10.42 | 85000 |
| 2023-02-23 | 10.40 | $10.39 | 350 |
| 2023-02-22 | 10.40 | $10.42 | 11405 |
| 2023-02-21 | 10.40 | $10.40 | 58036 |
| 2023-02-17 | 10.39 | $10.44 | 1189 |
| 2023-02-16 | 10.38 | $10.44 | 5236 |
| 2023-02-15 | 10.38 | $10.38 | 16 |
| 2023-02-14 | 10.38 | $10.38 | 6654 |
| 2023-02-13 | 10.38 | $10.40 | 43648 |
| 2023-02-10 | 10.38 | $10.41 | 195411 |
| 2023-02-09 | 10.37 | $10.41 | 1028 |
| 2023-02-08 | 10.36 | $10.44 | 5901 |
| 2023-02-07 | 10.35 | $10.39 | — |
| 2023-02-06 | 10.35 | $10.39 | — |
| 2023-02-03 | 10.34 | $10.39 | 204 |
| 2023-02-02 | 10.33 | $10.39 | 340 |
| 2023-02-01 | 10.32 | $10.39 | 60 |
| 2023-01-31 | 10.31 | $10.39 | 60 |
| 2023-01-30 | 10.31 | $10.39 | 19 |
| 2023-01-27 | 10.30 | $10.39 | 113 |
| 2023-01-26 | 10.29 | $10.39 | 41927 |
| 2023-01-25 | 10.29 | $10.35 | 1 |
| 2023-01-24 | 10.28 | $10.35 | 8857 |
| 2023-01-23 | 10.27 | $10.31 | 61289 |
| 2023-01-20 | 10.26 | $10.31 | 232107 |
| 2023-01-19 | 10.26 | $10.35 | 3101 |
| 2023-01-18 | 10.25 | $10.39 | 240004 |
| 2023-01-17 | 10.23 | $10.39 | 16594 |
| 2023-01-13 | 10.22 | $10.31 | 2602 |
| 2023-01-12 | 10.21 | $10.30 | 22595 |
| 2023-01-11 | 10.21 | $10.24 | 3 |
| 2023-01-10 | 10.20 | $10.24 | 3 |
| 2023-01-09 | 10.20 | $10.24 | 3 |
| 2023-01-06 | 10.19 | $10.24 | 245462 |
| 2023-01-05 | 10.18 | $10.24 | 443931 |
| 2023-01-04 | 10.18 | $10.24 | 279553 |
| 2023-01-03 | 10.17 | $10.22 | 120487 |
| 2022-12-30 | 10.17 | $10.22 | 81557 |
| 2022-12-29 | 10.17 | $10.28 | 4116 |
| 2022-12-28 | 10.16 | $10.26 | 2 |
| 2022-12-27 | 10.15 | $10.26 | 111745 |
| 2022-12-23 | 10.14 | $10.18 | 42824 |
| 2022-12-22 | 10.14 | $10.17 | 2 |
| 2022-12-21 | 10.14 | $10.17 | 1917 |
| 2022-12-20 | 10.13 | $10.17 | 180644 |
| 2022-12-19 | 10.13 | $10.16 | 62408 |
| 2022-12-16 | 10.12 | $10.12 | 21429 |
| 2022-12-15 | 10.12 | $10.16 | 500 |
| 2022-12-14 | 10.12 | $10.16 | 47344 |
| 2022-12-13 | 10.12 | $10.15 | 14283 |
| 2022-12-12 | 10.11 | $10.14 | 36754 |
| 2022-12-09 | 10.11 | $10.13 | 10100 |
| 2022-12-08 | 10.11 | $10.14 | 15910 |
| 2022-12-07 | 10.10 | $10.12 | 115687 |
| 2022-12-06 | 10.10 | $10.13 | 364331 |
| 2022-12-05 | 10.10 | $10.12 | 12515 |
| 2022-12-02 | 10.09 | $10.11 | 105 |
| 2022-12-01 | 10.09 | $10.19 | 9367 |
| 2022-11-30 | 10.08 | $10.18 | 6190 |
| 2022-11-29 | 10.08 | $10.10 | 5003 |
| 2022-11-28 | 10.09 | $10.09 | 204 |
| 2022-11-25 | 10.11 | $10.09 | 202 |
| 2022-11-23 | 10.13 | $10.09 | 267492 |
| 2022-11-22 | 10.15 | $10.09 | 2 |
| 2022-11-21 | 10.15 | $10.09 | 3 |
| 2022-11-18 | 10.14 | $10.09 | 11 |
| 2022-11-17 | 10.14 | $10.09 | 113 |
| 2022-11-16 | 10.13 | $10.08 | 5 |
| 2022-11-15 | 10.13 | $10.08 | 8 |
| 2022-11-14 | 10.12 | $10.08 | — |
| 2022-11-11 | 10.11 | $10.08 | 2 |
| 2022-11-10 | 10.11 | $10.08 | — |
| 2022-11-09 | 10.10 | $10.08 | 4000 |
| 2022-11-08 | 10.10 | $10.06 | — |
| 2022-11-07 | 10.09 | $10.06 | 3 |
| 2022-11-04 | 10.09 | $10.06 | 11 |
| 2022-11-03 | 10.08 | $10.06 | 10 |
| 2022-11-02 | 10.08 | $10.06 | 3 |
| 2022-11-01 | 10.08 | $10.06 | 205 |
| 2022-10-31 | 10.07 | $10.41 | — |
| 2022-10-28 | 10.05 | $10.41 | 1 |
| 2022-10-27 | 10.03 | $10.41 | 187 |
| 2022-10-26 | 10.00 | $10.65 | 1632 |
| 2022-10-25 | 9.97 | $9.98 | 2431 |
| 2022-10-24 | 9.97 | $9.97 | 5 |
| 2022-10-21 | 9.97 | $9.97 | — |
| 2022-10-20 | 9.97 | $9.97 | — |
| 2022-10-19 | 9.97 | $9.97 | 8 |
| 2022-10-18 | 9.97 | $9.97 | 1 |
| 2022-10-17 | 9.97 | $9.97 | 2 |
| 2022-10-14 | 9.98 | $9.97 | — |
| 2022-10-13 | 9.98 | $9.97 | — |
| 2022-10-12 | 9.98 | $9.97 | 8 |
| 2022-10-11 | 9.99 | $9.97 | — |
| 2022-10-10 | 9.99 | $9.97 | 5 |
| 2022-10-07 | 9.99 | $9.97 | — |
| 2022-10-06 | 9.99 | $9.97 | — |
| 2022-10-05 | 9.99 | $9.97 | — |
| 2022-10-04 | 9.99 | $9.97 | 3 |
| 2022-10-03 | 9.99 | $9.97 | 7 |
| 2022-09-30 | 10.00 | $9.97 | 9 |
| 2022-09-29 | 10.00 | $9.97 | 1 |
| 2022-09-28 | 10.00 | $9.97 | 3 |
| 2022-09-27 | 10.00 | $9.97 | 12 |
| 2022-09-26 | 10.00 | $9.97 | — |
| 2022-09-23 | 10.00 | $9.97 | 7 |
| 2022-09-22 | 10.00 | $9.97 | 12 |
| 2022-09-21 | 10.00 | $9.97 | 1331 |
| 2022-09-20 | 10.00 | $10.05 | 8 |
| 2022-09-19 | 10.00 | $10.05 | 376 |
| 2022-09-16 | 10.00 | $10.02 | 26 |
| 2022-09-15 | 10.00 | $10.02 | 1 |
| 2022-09-14 | 10.00 | $10.02 | 2 |
| 2022-09-13 | 10.00 | $10.02 | 5 |
| 2022-09-12 | 10.00 | $10.02 | 9 |
| 2022-09-09 | 10.00 | $10.02 | 964 |
| 2022-09-08 | 10.00 | $9.98 | 1861 |
| 2022-09-07 | 10.00 | $9.98 | 60 |
| 2022-09-06 | 10.00 | $9.98 | 33 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
12.20
2024-09-26
Close Price
$11.20
Vol: 4203
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.97
Average
10.78
Maximum
12.30
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-09-26 | 12.20 | $11.20 | 4203 |
| 2024-09-25 | 12.30 | $12.95 | — |
| 2024-09-24 | 12.23 | $12.95 | 500 |
| 2024-09-23 | 12.16 | $13.20 | 1833 |
| 2024-09-20 | 12.05 | $13.48 | 3747 |
| 2024-09-19 | 11.90 | $11.50 | 3024 |
| 2024-09-18 | 11.94 | $12.80 | 11644 |
| 2024-09-17 | 11.85 | $13.00 | 3303 |
| 2024-09-16 | 11.73 | $13.00 | 18038 |
| 2024-09-13 | 11.60 | $11.60 | 14000 |
| 2024-09-12 | 11.60 | $11.46 | 5739 |
| 2024-09-11 | 11.61 | $11.60 | 4900 |
| 2024-09-10 | 11.61 | $11.60 | 4400 |
| 2024-09-09 | 11.61 | $11.60 | 8800 |
| 2024-09-06 | 11.61 | $11.60 | 9852 |
| 2024-09-05 | 11.61 | $11.21 | 12290 |
| 2024-09-04 | 11.66 | $10.82 | 19412 |
| 2024-09-03 | 11.74 | $12.20 | 9126 |
| 2024-08-30 | 11.70 | $10.78 | 7202 |
| 2024-08-29 | 11.79 | $12.40 | 17800 |
| 2024-08-28 | 11.73 | $13.42 | 120900 |
| 2024-08-27 | 11.55 | $11.44 | 6433 |
| 2024-08-26 | 11.56 | $11.70 | 5641 |
| 2024-08-23 | 11.55 | $11.70 | 7027 |
| 2024-08-22 | 11.53 | $11.61 | 2118 |
| 2024-08-21 | 11.52 | $11.64 | 15942 |
| 2024-08-20 | 11.51 | $11.59 | 51100 |
| 2024-08-19 | 11.50 | $11.53 | 169400 |
| 2024-08-16 | 11.50 | $11.53 | 100 |
| 2024-08-15 | 11.50 | $11.53 | — |
| 2024-08-14 | 11.49 | $11.53 | 2028 |
| 2024-08-13 | 11.49 | $11.52 | 1249 |
| 2024-08-12 | 11.49 | $11.50 | — |
| 2024-08-09 | 11.49 | $11.50 | — |
| 2024-08-08 | 11.48 | $11.50 | — |
| 2024-08-07 | 11.48 | $11.50 | 300 |
| 2024-08-06 | 11.48 | $11.52 | 800 |
| 2024-08-05 | 11.48 | $11.55 | — |
| 2024-08-02 | 11.47 | $11.55 | — |
| 2024-08-01 | 11.46 | $11.55 | 1526 |
| 2024-07-31 | 11.45 | $11.50 | 5012 |
| 2024-07-30 | 11.45 | $11.50 | 2112 |
| 2024-07-29 | 11.44 | $11.49 | — |
| 2024-07-26 | 11.43 | $11.49 | — |
| 2024-07-25 | 11.43 | $11.49 | — |
| 2024-07-24 | 11.42 | $11.49 | — |
| 2024-07-23 | 11.42 | $11.49 | — |
| 2024-07-18 | 11.41 | $11.49 | 131 |
| 2024-07-16 | 11.40 | $11.49 | 173 |
| 2024-07-15 | 11.39 | $11.55 | 177 |
| 2024-07-12 | 11.37 | $11.47 | 328 |
| 2024-07-10 | 11.36 | $11.44 | 1495 |
| 2024-07-08 | 11.35 | $11.54 | 428 |
| 2024-07-05 | 11.33 | $11.43 | 32017 |
| 2024-07-03 | 11.32 | $11.49 | 348 |
| 2024-07-02 | 11.31 | $11.44 | 2908 |
| 2024-06-27 | 11.29 | $11.39 | 705 |
| 2024-06-24 | 11.28 | $11.36 | 101755 |
| 2024-06-14 | 11.27 | $11.29 | 402 |
| 2024-06-11 | 11.27 | $11.29 | 201 |
| 2024-06-10 | 11.27 | $11.28 | 118 |
| 2024-06-07 | 11.27 | $11.28 | 118 |
| 2024-06-06 | 11.27 | $11.28 | 115 |
| 2024-06-04 | 11.27 | $11.30 | 103 |
| 2024-05-28 | 11.26 | $11.30 | 100 |
| 2024-05-24 | 11.26 | $11.30 | — |
| 2024-05-23 | 11.25 | $11.30 | — |
| 2024-05-21 | 11.25 | $11.30 | 5653 |
| 2024-05-20 | 11.24 | $11.28 | 250 |
| 2024-05-17 | 11.24 | $11.22 | 100 |
| 2024-05-16 | 11.24 | $11.29 | 326 |
| 2024-05-15 | 11.24 | $11.29 | 282 |
| 2024-05-14 | 11.23 | $11.29 | 464 |
| 2024-05-13 | 11.23 | $11.26 | 3 |
| 2024-05-09 | 11.22 | $11.26 | — |
| 2024-05-08 | 11.22 | $11.26 | — |
| 2024-05-07 | 11.21 | $11.26 | — |
| 2024-05-06 | 11.21 | $11.26 | 5808 |
| 2024-05-03 | 11.20 | $11.26 | 27315 |
| 2024-04-29 | 11.20 | $11.20 | 370 |
| 2024-04-26 | 11.20 | $11.20 | 105 |
| 2024-04-25 | 11.20 | $11.20 | 106 |
| 2024-04-24 | 11.20 | $11.22 | 279 |
| 2024-04-16 | 11.19 | $11.21 | 24477 |
| 2024-04-12 | 11.19 | $11.25 | 2332 |
| 2024-04-11 | 11.19 | $11.10 | 184 |
| 2024-04-09 | 11.20 | $11.20 | 301 |
| 2024-04-08 | 11.20 | $11.22 | 1843 |
| 2024-04-05 | 11.19 | $11.20 | 1290 |
| 2024-04-04 | 11.19 | $11.20 | 11345 |
| 2024-04-03 | 11.19 | $11.19 | 22436 |
| 2024-04-02 | 11.19 | $11.19 | 5387 |
| 2024-04-01 | 11.19 | $11.24 | 59053 |
| 2024-03-27 | 11.19 | $11.21 | 50300 |
| 2024-03-26 | 11.18 | $11.23 | 219 |
| 2024-03-25 | 11.18 | $11.19 | 19300 |
| 2024-03-22 | 11.18 | $11.22 | 45761 |
| 2024-03-21 | 11.17 | $11.21 | 26734 |
| 2024-03-20 | 11.17 | $11.21 | 495 |
| 2024-03-19 | 11.17 | $11.22 | 1199 |
| 2024-03-15 | 11.16 | $11.20 | 4704 |
| 2024-03-14 | 11.16 | $11.20 | 8277 |
| 2024-03-13 | 11.15 | $11.20 | 3153 |
| 2024-03-11 | 11.15 | $11.20 | 27731 |
| 2024-03-08 | 11.14 | $11.15 | 264 |
| 2024-03-06 | 11.14 | $11.15 | 518 |
| 2024-03-04 | 11.14 | $11.18 | 100 |
| 2024-03-01 | 11.14 | $11.15 | 220 |
| 2024-02-28 | 11.13 | $11.15 | 30170 |
| 2024-02-27 | 11.13 | $11.15 | 100000 |
| 2024-02-26 | 11.13 | $11.15 | 100 |
| 2024-02-23 | 11.13 | $11.15 | 124843 |
| 2024-02-22 | 11.13 | $11.18 | 163 |
| 2024-02-21 | 11.12 | $11.18 | 692 |
| 2024-02-20 | 11.12 | $11.16 | 165505 |
| 2024-02-16 | 11.11 | $11.13 | 32861 |
| 2024-02-15 | 11.11 | $11.11 | 19067 |
| 2024-02-14 | 11.11 | $11.12 | — |
| 2024-02-13 | 11.11 | $11.12 | 100528 |
| 2024-02-12 | 11.11 | $11.07 | 912 |
| 2024-02-09 | 11.11 | $11.11 | — |
| 2024-02-08 | 11.11 | $11.11 | 8142 |
| 2024-02-07 | 11.11 | $11.12 | — |
| 2024-02-06 | 11.11 | $11.12 | 1130 |
| 2024-02-05 | 11.11 | $11.12 | 7850 |
| 2024-02-02 | 11.11 | $11.12 | — |
| 2024-02-01 | 11.10 | $11.12 | — |
| 2024-01-31 | 11.10 | $11.12 | 316 |
| 2024-01-30 | 11.10 | $11.14 | — |
| 2024-01-29 | 11.10 | $11.14 | 241591 |
| 2024-01-26 | 11.09 | $11.12 | — |
| 2024-01-25 | 11.09 | $11.12 | 216008 |
| 2024-01-24 | 11.09 | $11.12 | 75100 |
| 2024-01-23 | 11.08 | $11.09 | — |
| 2024-01-22 | 11.08 | $11.09 | — |
| 2024-01-19 | 11.08 | $11.09 | — |
| 2024-01-18 | 11.08 | $11.09 | — |
| 2024-01-17 | 11.08 | $11.09 | — |
| 2024-01-16 | 11.08 | $11.09 | 484 |
| 2024-01-12 | 11.08 | $11.06 | 121 |
| 2024-01-11 | 11.08 | $11.14 | — |
| 2024-01-10 | 11.07 | $11.14 | — |
| 2024-01-09 | 11.06 | $11.14 | — |
| 2024-01-08 | 11.06 | $11.14 | — |
| 2024-01-05 | 11.05 | $11.14 | — |
| 2024-01-04 | 11.04 | $11.14 | 200 |
| 2024-01-03 | 11.03 | $11.06 | — |
| 2024-01-02 | 11.02 | $11.06 | — |
| 2023-12-29 | 11.02 | $11.06 | 1350 |
| 2023-12-28 | 11.01 | $11.08 | 15448 |
| 2023-12-27 | 11.01 | $11.03 | — |
| 2023-12-26 | 11.00 | $11.03 | 1469 |
| 2023-12-22 | 11.00 | $11.04 | — |
| 2023-12-21 | 11.00 | $11.04 | — |
| 2023-12-20 | 10.99 | $11.04 | — |
| 2023-12-19 | 10.99 | $11.04 | 961 |
| 2023-12-18 | 10.98 | $11.04 | 300 |
| 2023-12-15 | 10.98 | $11.04 | 119 |
| 2023-12-14 | 10.97 | $11.00 | 19000 |
| 2023-12-13 | 10.97 | $11.01 | 30057 |
| 2023-12-12 | 10.96 | $10.95 | 418 |
| 2023-12-11 | 10.96 | $10.97 | 33507 |
| 2023-12-08 | 10.96 | $10.96 | 116438 |
| 2023-12-07 | 10.96 | $10.95 | — |
| 2023-12-06 | 10.96 | $10.95 | 152 |
| 2023-12-05 | 10.97 | $10.95 | 101 |
| 2023-12-04 | 10.97 | $10.96 | — |
| 2023-12-01 | 10.97 | $10.96 | — |
| 2023-11-30 | 10.97 | $10.96 | 100 |
| 2023-11-29 | 10.97 | $10.96 | — |
| 2023-11-28 | 10.97 | $10.96 | — |
| 2023-11-27 | 10.97 | $10.96 | 8755 |
| 2023-11-24 | 10.97 | $10.97 | — |
| 2023-11-22 | 10.97 | $10.97 | — |
| 2023-11-21 | 10.97 | $10.97 | 3379 |
| 2023-11-20 | 10.98 | $10.96 | 1193 |
| 2023-11-17 | 10.98 | $10.99 | 1109 |
| 2023-11-16 | 10.98 | $11.04 | — |
| 2023-11-15 | 10.97 | $11.04 | — |
| 2023-11-14 | 10.96 | $11.04 | 230 |
| 2023-11-13 | 10.95 | $10.95 | 400 |
| 2023-11-10 | 10.95 | $10.95 | 2160 |
| 2023-11-09 | 10.95 | $10.95 | — |
| 2023-11-08 | 10.95 | $10.95 | — |
| 2023-11-07 | 10.95 | $10.95 | 4158 |
| 2023-11-06 | 10.95 | $10.97 | 3443 |
| 2023-11-03 | 10.95 | $10.96 | 15208 |
| 2023-11-02 | 10.95 | $10.94 | 6961 |
| 2023-11-01 | 10.95 | $11.00 | 5990 |
| 2023-10-31 | 10.95 | $11.01 | 615 |
| 2023-10-30 | 10.94 | $10.86 | 679 |
| 2023-10-27 | 10.95 | $10.98 | 674 |
| 2023-10-26 | 10.95 | $10.95 | 100 |
| 2023-10-25 | 10.95 | $10.99 | — |
| 2023-10-24 | 10.94 | $10.99 | — |
| 2023-10-23 | 10.94 | $10.99 | 14132 |
| 2023-10-20 | 10.93 | $10.95 | 565 |
| 2023-10-19 | 10.93 | $10.93 | — |
| 2023-10-18 | 10.93 | $10.93 | 850 |
| 2023-10-17 | 10.93 | $10.93 | — |
| 2023-10-16 | 10.93 | $10.93 | — |
| 2023-10-13 | 10.93 | $10.93 | 853 |
| 2023-10-12 | 10.93 | $10.92 | — |
| 2023-10-11 | 10.93 | $10.92 | 700 |
| 2023-10-10 | 10.93 | $10.92 | — |
| 2023-10-09 | 10.93 | $10.92 | — |
| 2023-10-06 | 10.93 | $10.92 | — |
| 2023-10-05 | 10.93 | $10.92 | — |
| 2023-10-04 | 10.94 | $10.92 | 600 |
| 2023-10-03 | 10.94 | $10.92 | 1610 |
| 2023-10-02 | 10.94 | $10.92 | — |
| 2023-09-29 | 10.94 | $10.92 | — |
| 2023-09-28 | 10.94 | $10.92 | 112 |
| 2023-09-27 | 10.94 | $10.97 | — |
| 2023-09-26 | 10.94 | $10.97 | 100 |
| 2023-09-25 | 10.94 | $10.97 | — |
| 2023-09-22 | 10.94 | $10.97 | — |
| 2023-09-21 | 10.93 | $10.97 | — |
| 2023-09-20 | 10.93 | $10.97 | — |
| 2023-09-19 | 10.92 | $10.97 | 12380 |
| 2023-09-18 | 10.92 | $10.94 | 11384 |
| 2023-09-15 | 10.92 | $10.95 | 15726 |
| 2023-09-14 | 10.91 | $10.97 | — |
| 2023-09-13 | 10.91 | $10.97 | 17196 |
| 2023-09-12 | 10.90 | $10.95 | 150901 |
| 2023-09-11 | 10.90 | $10.90 | 1794 |
| 2023-09-08 | 10.90 | $10.90 | 411 |
| 2023-09-07 | 10.90 | $10.98 | 12685 |
| 2023-09-06 | 10.89 | $10.94 | 11336 |
| 2023-09-05 | 10.88 | $10.87 | 8484 |
| 2023-09-01 | 10.88 | $10.91 | — |
| 2023-08-31 | 10.88 | $10.91 | — |
| 2023-08-30 | 10.88 | $10.91 | — |
| 2023-08-29 | 10.87 | $10.91 | 750 |
| 2023-08-28 | 10.87 | $10.96 | 1800 |
| 2023-08-25 | 10.86 | $10.95 | — |
| 2023-08-24 | 10.85 | $10.95 | 204 |
| 2023-08-23 | 10.84 | $10.90 | 4229 |
| 2023-08-22 | 10.83 | $10.89 | 307007 |
| 2023-08-21 | 10.82 | $10.89 | 80015 |
| 2023-08-18 | 10.82 | $10.87 | — |
| 2023-08-17 | 10.81 | $10.87 | — |
| 2023-08-16 | 10.81 | $10.87 | 1179 |
| 2023-08-15 | 10.80 | $10.84 | — |
| 2023-08-14 | 10.80 | $10.84 | 11373 |
| 2023-08-11 | 10.79 | $10.80 | — |
| 2023-08-10 | 10.79 | $10.80 | — |
| 2023-08-09 | 10.79 | $10.80 | — |
| 2023-08-08 | 10.79 | $10.80 | — |
| 2023-08-07 | 10.79 | $10.80 | 325 |
| 2023-08-04 | 10.78 | $10.80 | — |
| 2023-08-03 | 10.78 | $10.80 | — |
| 2023-08-02 | 10.78 | $10.80 | 5875 |
| 2023-08-01 | 10.78 | $10.77 | — |
| 2023-07-31 | 10.78 | $10.77 | 100 |
| 2023-07-28 | 10.78 | $10.77 | — |
| 2023-07-27 | 10.78 | $10.77 | — |
| 2023-07-26 | 10.78 | $10.77 | — |
| 2023-07-18 | 10.79 | $10.77 | 270 |
| 2023-07-17 | 10.79 | $10.76 | 1953 |
| 2023-07-14 | 10.79 | $10.74 | — |
| 2023-07-13 | 10.79 | $10.74 | 7705 |
| 2023-07-12 | 10.80 | $10.82 | 5955 |
| 2023-07-11 | 10.80 | $10.81 | — |
| 2023-07-10 | 10.80 | $10.81 | — |
| 2023-07-07 | 10.80 | $10.81 | — |
| 2023-07-06 | 10.79 | $10.81 | 150206 |
| 2023-07-05 | 10.79 | $10.81 | 3949 |
| 2023-07-03 | 10.79 | $10.83 | — |
| 2023-06-30 | 10.79 | $10.83 | 833 |
| 2023-06-29 | 10.78 | $10.81 | 7558 |
| 2023-06-28 | 10.78 | $10.80 | 374 |
| 2023-06-27 | 10.78 | $10.81 | 5378 |
| 2023-06-26 | 10.77 | $10.81 | — |
| 2023-06-23 | 10.77 | $10.81 | 21017 |
| 2023-06-22 | 10.77 | $10.81 | 1000 |
| 2023-06-21 | 10.76 | $10.79 | 6486 |
| 2023-06-20 | 10.76 | $10.80 | 52022 |
| 2023-06-16 | 10.75 | $10.80 | — |
| 2023-06-15 | 10.75 | $10.80 | 303 |
| 2023-06-14 | 10.74 | $10.80 | 9623 |
| 2023-06-13 | 10.74 | $10.78 | 12002 |
| 2023-06-12 | 10.73 | $10.78 | 16735 |
| 2023-06-09 | 10.73 | $10.77 | 231 |
| 2023-06-08 | 10.72 | $10.77 | 9247 |
| 2023-06-07 | 10.72 | $10.78 | — |
| 2023-06-06 | 10.71 | $10.78 | — |
| 2023-06-05 | 10.71 | $10.78 | — |
| 2023-06-02 | 10.70 | $10.78 | — |
| 2023-06-01 | 10.69 | $10.78 | 150645 |
| 2023-05-31 | 10.68 | $10.78 | 24707 |
| 2023-05-30 | 10.67 | $10.79 | 100 |
| 2023-05-26 | 10.66 | $10.79 | 1130 |
| 2023-05-25 | 10.64 | $10.79 | 6265 |
| 2023-05-24 | 10.63 | $10.72 | — |
| 2023-05-23 | 10.62 | $10.72 | 1524 |
| 2023-05-22 | 10.61 | $10.69 | 37684 |
| 2023-05-19 | 10.60 | $10.67 | 100 |
| 2023-05-18 | 10.59 | $10.67 | 5007 |
| 2023-05-17 | 10.58 | $10.67 | 5654 |
| 2023-05-16 | 10.57 | $10.66 | 85109 |
| 2023-05-15 | 10.56 | $10.58 | 3428 |
| 2023-05-12 | 10.56 | $10.58 | — |
| 2023-05-11 | 10.56 | $10.58 | — |
| 2023-05-10 | 10.56 | $10.58 | — |
| 2023-05-09 | 10.55 | $10.58 | 29416 |
| 2023-05-08 | 10.55 | $10.58 | — |
| 2023-05-05 | 10.55 | $10.58 | 754 |
| 2023-05-04 | 10.55 | $10.58 | — |
| 2023-05-03 | 10.54 | $10.58 | — |
| 2023-05-02 | 10.54 | $10.58 | 6529 |
| 2023-05-01 | 10.53 | $10.57 | — |
| 2023-04-28 | 10.53 | $10.57 | 300 |
| 2023-04-27 | 10.53 | $10.60 | 18348 |
| 2023-04-26 | 10.52 | $10.57 | 101 |
| 2023-04-25 | 10.51 | $10.54 | — |
| 2023-04-24 | 10.51 | $10.54 | 1355 |
| 2023-04-21 | 10.51 | $10.54 | — |
| 2023-04-20 | 10.50 | $10.54 | 253 |
| 2023-04-19 | 10.50 | $10.53 | 55043 |
| 2023-04-18 | 10.50 | $10.54 | — |
| 2023-04-17 | 10.49 | $10.54 | 109 |
| 2023-04-14 | 10.49 | $10.48 | — |
| 2023-04-13 | 10.49 | $10.48 | — |
| 2023-04-12 | 10.49 | $10.48 | — |
| 2023-04-11 | 10.49 | $10.48 | 1509 |
| 2023-04-10 | 10.49 | $10.52 | — |
| 2023-04-06 | 10.49 | $10.52 | 277 |
| 2023-04-05 | 10.48 | $10.52 | 270 |
| 2023-04-04 | 10.48 | $10.52 | 502 |
| 2023-04-03 | 10.48 | $10.48 | — |
| 2023-03-31 | 10.48 | $10.48 | — |
| 2023-03-30 | 10.47 | $10.48 | — |
| 2023-03-29 | 10.47 | $10.48 | 362 |
| 2023-03-28 | 10.47 | $10.52 | — |
| 2023-03-27 | 10.47 | $10.52 | 170 |
| 2023-03-24 | 10.46 | $10.49 | 354 |
| 2023-03-23 | 10.46 | $10.49 | — |
| 2023-03-22 | 10.46 | $10.49 | 100 |
| 2023-03-21 | 10.45 | $10.49 | 100 |
| 2023-03-20 | 10.45 | $10.49 | 344 |
| 2023-03-17 | 10.45 | $10.45 | 80044 |
| 2023-03-16 | 10.45 | $10.45 | 59550 |
| 2023-03-15 | 10.45 | $10.46 | 200 |
| 2023-03-14 | 10.44 | $10.48 | 100 |
| 2023-03-13 | 10.44 | $10.48 | — |
| 2023-03-10 | 10.44 | $10.48 | — |
| 2023-03-09 | 10.43 | $10.48 | 100 |
| 2023-03-08 | 10.43 | $10.48 | 100 |
| 2023-03-07 | 10.42 | $10.48 | 8 |
| 2023-03-06 | 10.41 | $10.48 | 2165 |
| 2023-03-03 | 10.41 | $10.44 | 25016 |
| 2023-03-02 | 10.40 | $10.42 | 9 |
| 2023-03-01 | 10.40 | $10.42 | 9 |
| 2023-02-28 | 10.40 | $10.42 | 1321 |
| 2023-02-27 | 10.40 | $10.45 | 6643 |
| 2023-02-24 | 10.39 | $10.42 | 85000 |
| 2023-02-23 | 10.39 | $10.39 | 350 |
| 2023-02-22 | 10.39 | $10.42 | 11405 |
| 2023-02-21 | 10.39 | $10.40 | 58036 |
| 2023-02-17 | 10.38 | $10.44 | 1189 |
| 2023-02-16 | 10.38 | $10.44 | 5236 |
| 2023-02-15 | 10.37 | $10.38 | 16 |
| 2023-02-14 | 10.37 | $10.38 | 6654 |
| 2023-02-13 | 10.37 | $10.40 | 43648 |
| 2023-02-10 | 10.37 | $10.41 | 195411 |
| 2023-02-09 | 10.36 | $10.41 | 1028 |
| 2023-02-08 | 10.36 | $10.44 | 5901 |
| 2023-02-07 | 10.35 | $10.39 | — |
| 2023-02-06 | 10.34 | $10.39 | — |
| 2023-02-03 | 10.34 | $10.39 | 204 |
| 2023-02-02 | 10.33 | $10.39 | 340 |
| 2023-02-01 | 10.33 | $10.39 | 60 |
| 2023-01-31 | 10.32 | $10.39 | 60 |
| 2023-01-30 | 10.31 | $10.39 | 19 |
| 2023-01-27 | 10.31 | $10.39 | 113 |
| 2023-01-26 | 10.30 | $10.39 | 41927 |
| 2023-01-25 | 10.29 | $10.35 | 1 |
| 2023-01-24 | 10.28 | $10.35 | 8857 |
| 2023-01-23 | 10.27 | $10.31 | 61289 |
| 2023-01-20 | 10.27 | $10.31 | 232107 |
| 2023-01-19 | 10.27 | $10.35 | 3101 |
| 2023-01-18 | 10.26 | $10.39 | 240004 |
| 2023-01-17 | 10.24 | $10.39 | 16594 |
| 2023-01-13 | 10.23 | $10.31 | 2602 |
| 2023-01-12 | 10.22 | $10.30 | 22595 |
| 2023-01-11 | 10.21 | $10.24 | 3 |
| 2023-01-10 | 10.21 | $10.24 | 3 |
| 2023-01-09 | 10.20 | $10.24 | 3 |
| 2023-01-06 | 10.20 | $10.24 | 245462 |
| 2023-01-05 | 10.19 | $10.24 | 443931 |
| 2023-01-04 | 10.19 | $10.24 | 279553 |
| 2023-01-03 | 10.18 | $10.22 | 120487 |
| 2022-12-30 | 10.18 | $10.22 | 81557 |
| 2022-12-29 | 10.18 | $10.28 | 4116 |
| 2022-12-28 | 10.17 | $10.26 | 2 |
| 2022-12-27 | 10.16 | $10.26 | 111745 |
| 2022-12-23 | 10.14 | $10.18 | 42824 |
| 2022-12-22 | 10.14 | $10.17 | 2 |
| 2022-12-21 | 10.14 | $10.17 | 1917 |
| 2022-12-20 | 10.13 | $10.17 | 180644 |
| 2022-12-19 | 10.13 | $10.16 | 62408 |
| 2022-12-16 | 10.13 | $10.12 | 21429 |
| 2022-12-15 | 10.13 | $10.16 | 500 |
| 2022-12-14 | 10.13 | $10.16 | 47344 |
| 2022-12-13 | 10.12 | $10.15 | 14283 |
| 2022-12-12 | 10.12 | $10.14 | 36754 |
| 2022-12-09 | 10.12 | $10.13 | 10100 |
| 2022-12-08 | 10.12 | $10.14 | 15910 |
| 2022-12-07 | 10.11 | $10.12 | 115687 |
| 2022-12-06 | 10.11 | $10.13 | 364331 |
| 2022-12-05 | 10.11 | $10.12 | 12515 |
| 2022-12-02 | 10.11 | $10.11 | 105 |
| 2022-12-01 | 10.11 | $10.19 | 9367 |
| 2022-11-30 | 10.10 | $10.18 | 6190 |
| 2022-11-29 | 10.09 | $10.10 | 5003 |
| 2022-11-28 | 10.09 | $10.09 | 204 |
| 2022-11-25 | 10.09 | $10.09 | 202 |
| 2022-11-23 | 10.09 | $10.09 | 267492 |
| 2022-11-22 | 10.09 | $10.09 | 2 |
| 2022-11-21 | 10.09 | $10.09 | 3 |
| 2022-11-18 | 10.09 | $10.09 | 11 |
| 2022-11-17 | 10.09 | $10.09 | 113 |
| 2022-11-16 | 10.09 | $10.08 | 5 |
| 2022-11-15 | 10.09 | $10.08 | 8 |
| 2022-11-14 | 10.09 | $10.08 | — |
| 2022-11-11 | 10.10 | $10.08 | 2 |
| 2022-11-10 | 10.10 | $10.08 | — |
| 2022-11-09 | 10.10 | $10.08 | 4000 |
| 2022-11-08 | 10.10 | $10.06 | — |
| 2022-11-07 | 10.11 | $10.06 | 3 |
| 2022-11-04 | 10.11 | $10.06 | 11 |
| 2022-11-03 | 10.12 | $10.06 | 10 |
| 2022-11-02 | 10.12 | $10.06 | 3 |
| 2022-11-01 | 10.13 | $10.06 | 205 |
| 2022-10-31 | 10.14 | $10.41 | — |
| 2022-10-28 | 10.11 | $10.41 | 1 |
| 2022-10-27 | 10.07 | $10.41 | 187 |
| 2022-10-26 | 10.04 | $10.65 | 1632 |
| 2022-10-25 | 9.97 | $9.98 | 2431 |
| 2022-10-24 | 9.97 | $9.97 | 5 |
| 2022-10-21 | 9.97 | $9.97 | — |
| 2022-10-20 | 9.98 | $9.97 | — |
| 2022-10-19 | 9.98 | $9.97 | 8 |
| 2022-10-18 | 9.98 | $9.97 | 1 |
| 2022-10-17 | 9.98 | $9.97 | 2 |
| 2022-10-14 | 9.98 | $9.97 | — |
| 2022-10-13 | 9.98 | $9.97 | — |
| 2022-10-12 | 9.98 | $9.97 | 8 |
| 2022-10-11 | 9.98 | $9.97 | — |
| 2022-10-10 | 9.98 | $9.97 | 5 |
| 2022-10-07 | 9.98 | $9.97 | — |
| 2022-10-06 | 9.98 | $9.97 | — |
| 2022-10-05 | 9.99 | $9.97 | — |
| 2022-10-04 | 9.99 | $9.97 | 3 |
| 2022-10-03 | 9.99 | $9.97 | 7 |
| 2022-09-30 | 9.99 | $9.97 | 9 |
| 2022-09-29 | 9.99 | $9.97 | 1 |
| 2022-09-28 | 9.99 | $9.97 | 3 |
| 2022-09-27 | 10.00 | $9.97 | 12 |
| 2022-09-26 | 10.00 | $9.97 | — |
| 2022-09-23 | 10.00 | $9.97 | 7 |
| 2022-09-22 | 10.01 | $9.97 | 12 |
| 2022-09-21 | 10.01 | $9.97 | 1331 |
| 2022-09-20 | 10.02 | $10.05 | 8 |
| 2022-09-19 | 10.01 | $10.05 | 376 |
| 2022-09-16 | 10.01 | $10.02 | 26 |
| 2022-09-15 | 10.01 | $10.02 | 1 |
| 2022-09-14 | 10.00 | $10.02 | 2 |
| 2022-09-13 | 10.00 | $10.02 | 5 |
| 2022-09-12 | 10.00 | $10.02 | 9 |
| 2022-09-09 | 10.00 | $10.02 | 964 |
| 2022-09-08 | 10.00 | $9.98 | 1861 |
| 2022-09-07 | 10.00 | $9.98 | 60 |
| 2022-09-06 | 10.00 | $9.98 | 33 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
12.29
2024-09-26
Close Price
$11.20
Vol: 4203
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.97
Average
10.79
Maximum
12.38
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-09-26 | 12.29 | $11.20 | 4203 |
| 2024-09-25 | 12.38 | $12.95 | — |
| 2024-09-24 | 12.29 | $12.95 | 500 |
| 2024-09-23 | 12.21 | $13.20 | 1833 |
| 2024-09-20 | 12.09 | $13.48 | 3747 |
| 2024-09-19 | 11.93 | $11.50 | 3024 |
| 2024-09-18 | 11.97 | $12.80 | 11644 |
| 2024-09-17 | 11.87 | $13.00 | 3303 |
| 2024-09-16 | 11.75 | $13.00 | 18038 |
| 2024-09-13 | 11.62 | $11.60 | 14000 |
| 2024-09-12 | 11.63 | $11.46 | 5739 |
| 2024-09-11 | 11.64 | $11.60 | 4900 |
| 2024-09-10 | 11.65 | $11.60 | 4400 |
| 2024-09-09 | 11.65 | $11.60 | 8800 |
| 2024-09-06 | 11.66 | $11.60 | 9852 |
| 2024-09-05 | 11.66 | $11.21 | 12290 |
| 2024-09-04 | 11.70 | $10.82 | 19412 |
| 2024-09-03 | 11.78 | $12.20 | 9126 |
| 2024-08-30 | 11.73 | $10.78 | 7202 |
| 2024-08-29 | 11.82 | $12.40 | 17800 |
| 2024-08-28 | 11.74 | $13.42 | 120900 |
| 2024-08-27 | 11.57 | $11.44 | 6433 |
| 2024-08-26 | 11.58 | $11.70 | 5641 |
| 2024-08-23 | 11.56 | $11.70 | 7027 |
| 2024-08-22 | 11.55 | $11.61 | 2118 |
| 2024-08-21 | 11.54 | $11.64 | 15942 |
| 2024-08-20 | 11.53 | $11.59 | 51100 |
| 2024-08-19 | 11.52 | $11.53 | 169400 |
| 2024-08-16 | 11.52 | $11.53 | 100 |
| 2024-08-15 | 11.52 | $11.53 | — |
| 2024-08-14 | 11.51 | $11.53 | 2028 |
| 2024-08-13 | 11.51 | $11.52 | 1249 |
| 2024-08-12 | 11.51 | $11.50 | — |
| 2024-08-09 | 11.51 | $11.50 | — |
| 2024-08-08 | 11.51 | $11.50 | — |
| 2024-08-07 | 11.51 | $11.50 | 300 |
| 2024-08-06 | 11.51 | $11.52 | 800 |
| 2024-08-05 | 11.51 | $11.55 | — |
| 2024-08-02 | 11.50 | $11.55 | — |
| 2024-08-01 | 11.49 | $11.55 | 1526 |
| 2024-07-31 | 11.48 | $11.50 | 5012 |
| 2024-07-30 | 11.48 | $11.50 | 2112 |
| 2024-07-29 | 11.47 | $11.49 | — |
| 2024-07-26 | 11.47 | $11.49 | — |
| 2024-07-25 | 11.46 | $11.49 | — |
| 2024-07-24 | 11.45 | $11.49 | — |
| 2024-07-23 | 11.44 | $11.49 | — |
| 2024-07-18 | 11.43 | $11.49 | 131 |
| 2024-07-16 | 11.42 | $11.49 | 173 |
| 2024-07-15 | 11.41 | $11.55 | 177 |
| 2024-07-12 | 11.39 | $11.47 | 328 |
| 2024-07-10 | 11.38 | $11.44 | 1495 |
| 2024-07-08 | 11.37 | $11.54 | 428 |
| 2024-07-05 | 11.35 | $11.43 | 32017 |
| 2024-07-03 | 11.34 | $11.49 | 348 |
| 2024-07-02 | 11.32 | $11.44 | 2908 |
| 2024-06-27 | 11.30 | $11.39 | 705 |
| 2024-06-24 | 11.29 | $11.36 | 101755 |
| 2024-06-14 | 11.29 | $11.29 | 402 |
| 2024-06-11 | 11.28 | $11.29 | 201 |
| 2024-06-10 | 11.28 | $11.28 | 118 |
| 2024-06-07 | 11.28 | $11.28 | 118 |
| 2024-06-06 | 11.28 | $11.28 | 115 |
| 2024-06-04 | 11.28 | $11.30 | 103 |
| 2024-05-28 | 11.27 | $11.30 | 100 |
| 2024-05-24 | 11.27 | $11.30 | — |
| 2024-05-23 | 11.26 | $11.30 | — |
| 2024-05-21 | 11.26 | $11.30 | 5653 |
| 2024-05-20 | 11.25 | $11.28 | 250 |
| 2024-05-17 | 11.25 | $11.22 | 100 |
| 2024-05-16 | 11.25 | $11.29 | 326 |
| 2024-05-15 | 11.24 | $11.29 | 282 |
| 2024-05-14 | 11.24 | $11.29 | 464 |
| 2024-05-13 | 11.23 | $11.26 | 3 |
| 2024-05-09 | 11.23 | $11.26 | — |
| 2024-05-08 | 11.22 | $11.26 | — |
| 2024-05-07 | 11.22 | $11.26 | — |
| 2024-05-06 | 11.21 | $11.26 | 5808 |
| 2024-05-03 | 11.21 | $11.26 | 27315 |
| 2024-04-29 | 11.20 | $11.20 | 370 |
| 2024-04-26 | 11.20 | $11.20 | 105 |
| 2024-04-25 | 11.20 | $11.20 | 106 |
| 2024-04-24 | 11.20 | $11.22 | 279 |
| 2024-04-16 | 11.20 | $11.21 | 24477 |
| 2024-04-12 | 11.20 | $11.25 | 2332 |
| 2024-04-11 | 11.20 | $11.10 | 184 |
| 2024-04-09 | 11.21 | $11.20 | 301 |
| 2024-04-08 | 11.21 | $11.22 | 1843 |
| 2024-04-05 | 11.20 | $11.20 | 1290 |
| 2024-04-04 | 11.20 | $11.20 | 11345 |
| 2024-04-03 | 11.20 | $11.19 | 22436 |
| 2024-04-02 | 11.20 | $11.19 | 5387 |
| 2024-04-01 | 11.20 | $11.24 | 59053 |
| 2024-03-27 | 11.20 | $11.21 | 50300 |
| 2024-03-26 | 11.20 | $11.23 | 219 |
| 2024-03-25 | 11.19 | $11.19 | 19300 |
| 2024-03-22 | 11.19 | $11.22 | 45761 |
| 2024-03-21 | 11.18 | $11.21 | 26734 |
| 2024-03-20 | 11.18 | $11.21 | 495 |
| 2024-03-19 | 11.18 | $11.22 | 1199 |
| 2024-03-15 | 11.17 | $11.20 | 4704 |
| 2024-03-14 | 11.17 | $11.20 | 8277 |
| 2024-03-13 | 11.16 | $11.20 | 3153 |
| 2024-03-11 | 11.15 | $11.20 | 27731 |
| 2024-03-08 | 11.15 | $11.15 | 264 |
| 2024-03-06 | 11.15 | $11.15 | 518 |
| 2024-03-04 | 11.15 | $11.18 | 100 |
| 2024-03-01 | 11.14 | $11.15 | 220 |
| 2024-02-28 | 11.14 | $11.15 | 30170 |
| 2024-02-27 | 11.14 | $11.15 | 100000 |
| 2024-02-26 | 11.14 | $11.15 | 100 |
| 2024-02-23 | 11.13 | $11.15 | 124843 |
| 2024-02-22 | 11.13 | $11.18 | 163 |
| 2024-02-21 | 11.13 | $11.18 | 692 |
| 2024-02-20 | 11.12 | $11.16 | 165505 |
| 2024-02-16 | 11.12 | $11.13 | 32861 |
| 2024-02-15 | 11.11 | $11.11 | 19067 |
| 2024-02-14 | 11.11 | $11.12 | — |
| 2024-02-13 | 11.11 | $11.12 | 100528 |
| 2024-02-12 | 11.11 | $11.07 | 912 |
| 2024-02-09 | 11.12 | $11.11 | — |
| 2024-02-08 | 11.12 | $11.11 | 8142 |
| 2024-02-07 | 11.12 | $11.12 | — |
| 2024-02-06 | 11.12 | $11.12 | 1130 |
| 2024-02-05 | 11.12 | $11.12 | 7850 |
| 2024-02-02 | 11.11 | $11.12 | — |
| 2024-02-01 | 11.11 | $11.12 | — |
| 2024-01-31 | 11.11 | $11.12 | 316 |
| 2024-01-30 | 11.11 | $11.14 | — |
| 2024-01-29 | 11.11 | $11.14 | 241591 |
| 2024-01-26 | 11.11 | $11.12 | — |
| 2024-01-25 | 11.10 | $11.12 | 216008 |
| 2024-01-24 | 11.10 | $11.12 | 75100 |
| 2024-01-23 | 11.10 | $11.09 | — |
| 2024-01-22 | 11.10 | $11.09 | — |
| 2024-01-19 | 11.10 | $11.09 | — |
| 2024-01-18 | 11.10 | $11.09 | — |
| 2024-01-17 | 11.10 | $11.09 | — |
| 2024-01-16 | 11.10 | $11.09 | 484 |
| 2024-01-12 | 11.09 | $11.06 | 121 |
| 2024-01-11 | 11.09 | $11.14 | — |
| 2024-01-10 | 11.09 | $11.14 | — |
| 2024-01-09 | 11.08 | $11.14 | — |
| 2024-01-08 | 11.07 | $11.14 | — |
| 2024-01-05 | 11.06 | $11.14 | — |
| 2024-01-04 | 11.05 | $11.14 | 200 |
| 2024-01-03 | 11.04 | $11.06 | — |
| 2024-01-02 | 11.03 | $11.06 | — |
| 2023-12-29 | 11.03 | $11.06 | 1350 |
| 2023-12-28 | 11.02 | $11.08 | 15448 |
| 2023-12-27 | 11.01 | $11.03 | — |
| 2023-12-26 | 11.01 | $11.03 | 1469 |
| 2023-12-22 | 11.00 | $11.04 | — |
| 2023-12-21 | 11.00 | $11.04 | — |
| 2023-12-20 | 10.99 | $11.04 | — |
| 2023-12-19 | 10.99 | $11.04 | 961 |
| 2023-12-18 | 10.98 | $11.04 | 300 |
| 2023-12-15 | 10.97 | $11.04 | 119 |
| 2023-12-14 | 10.97 | $11.00 | 19000 |
| 2023-12-13 | 10.97 | $11.01 | 30057 |
| 2023-12-12 | 10.96 | $10.95 | 418 |
| 2023-12-11 | 10.96 | $10.97 | 33507 |
| 2023-12-08 | 10.96 | $10.96 | 116438 |
| 2023-12-07 | 10.97 | $10.95 | — |
| 2023-12-06 | 10.97 | $10.95 | 152 |
| 2023-12-05 | 10.97 | $10.95 | 101 |
| 2023-12-04 | 10.97 | $10.96 | — |
| 2023-12-01 | 10.97 | $10.96 | — |
| 2023-11-30 | 10.97 | $10.96 | 100 |
| 2023-11-29 | 10.98 | $10.96 | — |
| 2023-11-28 | 10.98 | $10.96 | — |
| 2023-11-27 | 10.98 | $10.96 | 8755 |
| 2023-11-24 | 10.98 | $10.97 | — |
| 2023-11-22 | 10.98 | $10.97 | — |
| 2023-11-21 | 10.98 | $10.97 | 3379 |
| 2023-11-20 | 10.98 | $10.96 | 1193 |
| 2023-11-17 | 10.98 | $10.99 | 1109 |
| 2023-11-16 | 10.98 | $11.04 | — |
| 2023-11-15 | 10.97 | $11.04 | — |
| 2023-11-14 | 10.97 | $11.04 | 230 |
| 2023-11-13 | 10.96 | $10.95 | 400 |
| 2023-11-10 | 10.96 | $10.95 | 2160 |
| 2023-11-09 | 10.96 | $10.95 | — |
| 2023-11-08 | 10.96 | $10.95 | — |
| 2023-11-07 | 10.96 | $10.95 | 4158 |
| 2023-11-06 | 10.96 | $10.97 | 3443 |
| 2023-11-03 | 10.96 | $10.96 | 15208 |
| 2023-11-02 | 10.96 | $10.94 | 6961 |
| 2023-11-01 | 10.96 | $11.00 | 5990 |
| 2023-10-31 | 10.95 | $11.01 | 615 |
| 2023-10-30 | 10.94 | $10.86 | 679 |
| 2023-10-27 | 10.95 | $10.98 | 674 |
| 2023-10-26 | 10.95 | $10.95 | 100 |
| 2023-10-25 | 10.94 | $10.99 | — |
| 2023-10-24 | 10.94 | $10.99 | — |
| 2023-10-23 | 10.93 | $10.99 | 14132 |
| 2023-10-20 | 10.93 | $10.95 | 565 |
| 2023-10-19 | 10.93 | $10.93 | — |
| 2023-10-18 | 10.93 | $10.93 | 850 |
| 2023-10-17 | 10.93 | $10.93 | — |
| 2023-10-16 | 10.93 | $10.93 | — |
| 2023-10-13 | 10.93 | $10.93 | 853 |
| 2023-10-12 | 10.93 | $10.92 | — |
| 2023-10-11 | 10.93 | $10.92 | 700 |
| 2023-10-10 | 10.93 | $10.92 | — |
| 2023-10-09 | 10.94 | $10.92 | — |
| 2023-10-06 | 10.94 | $10.92 | — |
| 2023-10-05 | 10.94 | $10.92 | — |
| 2023-10-04 | 10.94 | $10.92 | 600 |
| 2023-10-03 | 10.95 | $10.92 | 1610 |
| 2023-10-02 | 10.95 | $10.92 | — |
| 2023-09-29 | 10.95 | $10.92 | — |
| 2023-09-28 | 10.95 | $10.92 | 112 |
| 2023-09-27 | 10.96 | $10.97 | — |
| 2023-09-26 | 10.95 | $10.97 | 100 |
| 2023-09-25 | 10.95 | $10.97 | — |
| 2023-09-22 | 10.95 | $10.97 | — |
| 2023-09-21 | 10.95 | $10.97 | — |
| 2023-09-20 | 10.94 | $10.97 | — |
| 2023-09-19 | 10.94 | $10.97 | 12380 |
| 2023-09-18 | 10.93 | $10.94 | 11384 |
| 2023-09-15 | 10.93 | $10.95 | 15726 |
| 2023-09-14 | 10.93 | $10.97 | — |
| 2023-09-13 | 10.93 | $10.97 | 17196 |
| 2023-09-12 | 10.92 | $10.95 | 150901 |
| 2023-09-11 | 10.91 | $10.90 | 1794 |
| 2023-09-08 | 10.91 | $10.90 | 411 |
| 2023-09-07 | 10.91 | $10.98 | 12685 |
| 2023-09-06 | 10.90 | $10.94 | 11336 |
| 2023-09-05 | 10.90 | $10.87 | 8484 |
| 2023-09-01 | 10.90 | $10.91 | — |
| 2023-08-31 | 10.90 | $10.91 | — |
| 2023-08-30 | 10.89 | $10.91 | — |
| 2023-08-29 | 10.89 | $10.91 | 750 |
| 2023-08-28 | 10.88 | $10.96 | 1800 |
| 2023-08-25 | 10.87 | $10.95 | — |
| 2023-08-24 | 10.86 | $10.95 | 204 |
| 2023-08-23 | 10.85 | $10.90 | 4229 |
| 2023-08-22 | 10.84 | $10.89 | 307007 |
| 2023-08-21 | 10.83 | $10.89 | 80015 |
| 2023-08-18 | 10.82 | $10.87 | — |
| 2023-08-17 | 10.81 | $10.87 | — |
| 2023-08-16 | 10.81 | $10.87 | 1179 |
| 2023-08-15 | 10.80 | $10.84 | — |
| 2023-08-14 | 10.79 | $10.84 | 11373 |
| 2023-08-11 | 10.79 | $10.80 | — |
| 2023-08-10 | 10.79 | $10.80 | — |
| 2023-08-09 | 10.79 | $10.80 | — |
| 2023-08-08 | 10.78 | $10.80 | — |
| 2023-08-07 | 10.78 | $10.80 | 325 |
| 2023-08-04 | 10.78 | $10.80 | — |
| 2023-08-03 | 10.78 | $10.80 | — |
| 2023-08-02 | 10.78 | $10.80 | 5875 |
| 2023-08-01 | 10.78 | $10.77 | — |
| 2023-07-31 | 10.78 | $10.77 | 100 |
| 2023-07-28 | 10.78 | $10.77 | — |
| 2023-07-27 | 10.79 | $10.77 | — |
| 2023-07-26 | 10.79 | $10.77 | — |
| 2023-07-18 | 10.79 | $10.77 | 270 |
| 2023-07-17 | 10.79 | $10.76 | 1953 |
| 2023-07-14 | 10.80 | $10.74 | — |
| 2023-07-13 | 10.81 | $10.74 | 7705 |
| 2023-07-12 | 10.81 | $10.82 | 5955 |
| 2023-07-11 | 10.81 | $10.81 | — |
| 2023-07-10 | 10.81 | $10.81 | — |
| 2023-07-07 | 10.81 | $10.81 | — |
| 2023-07-06 | 10.81 | $10.81 | 150206 |
| 2023-07-05 | 10.81 | $10.81 | 3949 |
| 2023-07-03 | 10.81 | $10.83 | — |
| 2023-06-30 | 10.80 | $10.83 | 833 |
| 2023-06-29 | 10.80 | $10.81 | 7558 |
| 2023-06-28 | 10.80 | $10.80 | 374 |
| 2023-06-27 | 10.80 | $10.81 | 5378 |
| 2023-06-26 | 10.79 | $10.81 | — |
| 2023-06-23 | 10.79 | $10.81 | 21017 |
| 2023-06-22 | 10.79 | $10.81 | 1000 |
| 2023-06-21 | 10.79 | $10.79 | 6486 |
| 2023-06-20 | 10.78 | $10.80 | 52022 |
| 2023-06-16 | 10.78 | $10.80 | — |
| 2023-06-15 | 10.78 | $10.80 | 303 |
| 2023-06-14 | 10.77 | $10.80 | 9623 |
| 2023-06-13 | 10.77 | $10.78 | 12002 |
| 2023-06-12 | 10.76 | $10.78 | 16735 |
| 2023-06-09 | 10.76 | $10.77 | 231 |
| 2023-06-08 | 10.75 | $10.77 | 9247 |
| 2023-06-07 | 10.75 | $10.78 | — |
| 2023-06-06 | 10.74 | $10.78 | — |
| 2023-06-05 | 10.73 | $10.78 | — |
| 2023-06-02 | 10.72 | $10.78 | — |
| 2023-06-01 | 10.71 | $10.78 | 150645 |
| 2023-05-31 | 10.70 | $10.78 | 24707 |
| 2023-05-30 | 10.69 | $10.79 | 100 |
| 2023-05-26 | 10.67 | $10.79 | 1130 |
| 2023-05-25 | 10.66 | $10.79 | 6265 |
| 2023-05-24 | 10.64 | $10.72 | — |
| 2023-05-23 | 10.63 | $10.72 | 1524 |
| 2023-05-22 | 10.62 | $10.69 | 37684 |
| 2023-05-19 | 10.61 | $10.67 | 100 |
| 2023-05-18 | 10.60 | $10.67 | 5007 |
| 2023-05-17 | 10.59 | $10.67 | 5654 |
| 2023-05-16 | 10.58 | $10.66 | 85109 |
| 2023-05-15 | 10.58 | $10.58 | 3428 |
| 2023-05-12 | 10.57 | $10.58 | — |
| 2023-05-11 | 10.57 | $10.58 | — |
| 2023-05-10 | 10.57 | $10.58 | — |
| 2023-05-09 | 10.57 | $10.58 | 29416 |
| 2023-05-08 | 10.56 | $10.58 | — |
| 2023-05-05 | 10.56 | $10.58 | 754 |
| 2023-05-04 | 10.56 | $10.58 | — |
| 2023-05-03 | 10.55 | $10.58 | — |
| 2023-05-02 | 10.55 | $10.58 | 6529 |
| 2023-05-01 | 10.54 | $10.57 | — |
| 2023-04-28 | 10.54 | $10.57 | 300 |
| 2023-04-27 | 10.53 | $10.60 | 18348 |
| 2023-04-26 | 10.52 | $10.57 | 101 |
| 2023-04-25 | 10.52 | $10.54 | — |
| 2023-04-24 | 10.52 | $10.54 | 1355 |
| 2023-04-21 | 10.51 | $10.54 | — |
| 2023-04-20 | 10.51 | $10.54 | 253 |
| 2023-04-19 | 10.51 | $10.53 | 55043 |
| 2023-04-18 | 10.50 | $10.54 | — |
| 2023-04-17 | 10.50 | $10.54 | 109 |
| 2023-04-14 | 10.49 | $10.48 | — |
| 2023-04-13 | 10.50 | $10.48 | — |
| 2023-04-12 | 10.50 | $10.48 | — |
| 2023-04-11 | 10.50 | $10.48 | 1509 |
| 2023-04-10 | 10.50 | $10.52 | — |
| 2023-04-06 | 10.50 | $10.52 | 277 |
| 2023-04-05 | 10.49 | $10.52 | 270 |
| 2023-04-04 | 10.49 | $10.52 | 502 |
| 2023-04-03 | 10.49 | $10.48 | — |
| 2023-03-31 | 10.49 | $10.48 | — |
| 2023-03-30 | 10.49 | $10.48 | — |
| 2023-03-29 | 10.49 | $10.48 | 362 |
| 2023-03-28 | 10.49 | $10.52 | — |
| 2023-03-27 | 10.48 | $10.52 | 170 |
| 2023-03-24 | 10.48 | $10.49 | 354 |
| 2023-03-23 | 10.47 | $10.49 | — |
| 2023-03-22 | 10.47 | $10.49 | 100 |
| 2023-03-21 | 10.47 | $10.49 | 100 |
| 2023-03-20 | 10.46 | $10.49 | 344 |
| 2023-03-17 | 10.46 | $10.45 | 80044 |
| 2023-03-16 | 10.46 | $10.45 | 59550 |
| 2023-03-15 | 10.46 | $10.46 | 200 |
| 2023-03-14 | 10.46 | $10.48 | 100 |
| 2023-03-13 | 10.45 | $10.48 | — |
| 2023-03-10 | 10.45 | $10.48 | — |
| 2023-03-09 | 10.44 | $10.48 | 100 |
| 2023-03-08 | 10.44 | $10.48 | 100 |
| 2023-03-07 | 10.43 | $10.48 | 8 |
| 2023-03-06 | 10.42 | $10.48 | 2165 |
| 2023-03-03 | 10.42 | $10.44 | 25016 |
| 2023-03-02 | 10.42 | $10.42 | 9 |
| 2023-03-01 | 10.41 | $10.42 | 9 |
| 2023-02-28 | 10.41 | $10.42 | 1321 |
| 2023-02-27 | 10.41 | $10.45 | 6643 |
| 2023-02-24 | 10.41 | $10.42 | 85000 |
| 2023-02-23 | 10.41 | $10.39 | 350 |
| 2023-02-22 | 10.41 | $10.42 | 11405 |
| 2023-02-21 | 10.40 | $10.40 | 58036 |
| 2023-02-17 | 10.40 | $10.44 | 1189 |
| 2023-02-16 | 10.40 | $10.44 | 5236 |
| 2023-02-15 | 10.39 | $10.38 | 16 |
| 2023-02-14 | 10.39 | $10.38 | 6654 |
| 2023-02-13 | 10.39 | $10.40 | 43648 |
| 2023-02-10 | 10.39 | $10.41 | 195411 |
| 2023-02-09 | 10.39 | $10.41 | 1028 |
| 2023-02-08 | 10.38 | $10.44 | 5901 |
| 2023-02-07 | 10.37 | $10.39 | — |
| 2023-02-06 | 10.37 | $10.39 | — |
| 2023-02-03 | 10.36 | $10.39 | 204 |
| 2023-02-02 | 10.36 | $10.39 | 340 |
| 2023-02-01 | 10.35 | $10.39 | 60 |
| 2023-01-31 | 10.34 | $10.39 | 60 |
| 2023-01-30 | 10.34 | $10.39 | 19 |
| 2023-01-27 | 10.33 | $10.39 | 113 |
| 2023-01-26 | 10.32 | $10.39 | 41927 |
| 2023-01-25 | 10.31 | $10.35 | 1 |
| 2023-01-24 | 10.30 | $10.35 | 8857 |
| 2023-01-23 | 10.29 | $10.31 | 61289 |
| 2023-01-20 | 10.29 | $10.31 | 232107 |
| 2023-01-19 | 10.28 | $10.35 | 3101 |
| 2023-01-18 | 10.27 | $10.39 | 240004 |
| 2023-01-17 | 10.26 | $10.39 | 16594 |
| 2023-01-13 | 10.24 | $10.31 | 2602 |
| 2023-01-12 | 10.23 | $10.30 | 22595 |
| 2023-01-11 | 10.23 | $10.24 | 3 |
| 2023-01-10 | 10.22 | $10.24 | 3 |
| 2023-01-09 | 10.22 | $10.24 | 3 |
| 2023-01-06 | 10.21 | $10.24 | 245462 |
| 2023-01-05 | 10.21 | $10.24 | 443931 |
| 2023-01-04 | 10.20 | $10.24 | 279553 |
| 2023-01-03 | 10.20 | $10.22 | 120487 |
| 2022-12-30 | 10.19 | $10.22 | 81557 |
| 2022-12-29 | 10.19 | $10.28 | 4116 |
| 2022-12-28 | 10.17 | $10.26 | 2 |
| 2022-12-27 | 10.16 | $10.26 | 111745 |
| 2022-12-23 | 10.15 | $10.18 | 42824 |
| 2022-12-22 | 10.15 | $10.17 | 2 |
| 2022-12-21 | 10.15 | $10.17 | 1917 |
| 2022-12-20 | 10.14 | $10.17 | 180644 |
| 2022-12-19 | 10.14 | $10.16 | 62408 |
| 2022-12-16 | 10.13 | $10.12 | 21429 |
| 2022-12-15 | 10.14 | $10.16 | 500 |
| 2022-12-14 | 10.13 | $10.16 | 47344 |
| 2022-12-13 | 10.13 | $10.15 | 14283 |
| 2022-12-12 | 10.12 | $10.14 | 36754 |
| 2022-12-09 | 10.12 | $10.13 | 10100 |
| 2022-12-08 | 10.12 | $10.14 | 15910 |
| 2022-12-07 | 10.11 | $10.12 | 115687 |
| 2022-12-06 | 10.11 | $10.13 | 364331 |
| 2022-12-05 | 10.11 | $10.12 | 12515 |
| 2022-12-02 | 10.11 | $10.11 | 105 |
| 2022-12-01 | 10.11 | $10.19 | 9367 |
| 2022-11-30 | 10.09 | $10.18 | 6190 |
| 2022-11-29 | 10.09 | $10.10 | 5003 |
| 2022-11-28 | 10.08 | $10.09 | 204 |
| 2022-11-25 | 10.09 | $10.09 | 202 |
| 2022-11-23 | 10.09 | $10.09 | 267492 |
| 2022-11-22 | 10.10 | $10.09 | 2 |
| 2022-11-21 | 10.10 | $10.09 | 3 |
| 2022-11-18 | 10.11 | $10.09 | 11 |
| 2022-11-17 | 10.11 | $10.09 | 113 |
| 2022-11-16 | 10.12 | $10.08 | 5 |
| 2022-11-15 | 10.12 | $10.08 | 8 |
| 2022-11-14 | 10.12 | $10.08 | — |
| 2022-11-11 | 10.13 | $10.08 | 2 |
| 2022-11-10 | 10.13 | $10.08 | — |
| 2022-11-09 | 10.13 | $10.08 | 4000 |
| 2022-11-08 | 10.13 | $10.06 | — |
| 2022-11-07 | 10.14 | $10.06 | 3 |
| 2022-11-04 | 10.14 | $10.06 | 11 |
| 2022-11-03 | 10.14 | $10.06 | 10 |
| 2022-11-02 | 10.14 | $10.06 | 3 |
| 2022-11-01 | 10.14 | $10.06 | 205 |
| 2022-10-31 | 10.15 | $10.41 | — |
| 2022-10-28 | 10.11 | $10.41 | 1 |
| 2022-10-27 | 10.07 | $10.41 | 187 |
| 2022-10-26 | 10.04 | $10.65 | 1632 |
| 2022-10-25 | 9.97 | $9.98 | 2431 |
| 2022-10-24 | 9.97 | $9.97 | 5 |
| 2022-10-21 | 9.97 | $9.97 | — |
| 2022-10-20 | 9.97 | $9.97 | — |
| 2022-10-19 | 9.97 | $9.97 | 8 |
| 2022-10-18 | 9.97 | $9.97 | 1 |
| 2022-10-17 | 9.97 | $9.97 | 2 |
| 2022-10-14 | 9.97 | $9.97 | — |
| 2022-10-13 | 9.97 | $9.97 | — |
| 2022-10-12 | 9.97 | $9.97 | 8 |
| 2022-10-11 | 9.97 | $9.97 | — |
| 2022-10-10 | 9.98 | $9.97 | 5 |
| 2022-10-07 | 9.98 | $9.97 | — |
| 2022-10-06 | 9.98 | $9.97 | — |
| 2022-10-05 | 9.98 | $9.97 | — |
| 2022-10-04 | 9.99 | $9.97 | 3 |
| 2022-10-03 | 9.99 | $9.97 | 7 |
| 2022-09-30 | 9.99 | $9.97 | 9 |
| 2022-09-29 | 9.99 | $9.97 | 1 |
| 2022-09-28 | 9.99 | $9.97 | 3 |
| 2022-09-27 | 10.00 | $9.97 | 12 |
| 2022-09-26 | 10.00 | $9.97 | — |
| 2022-09-23 | 10.00 | $9.97 | 7 |
| 2022-09-22 | 10.01 | $9.97 | 12 |
| 2022-09-21 | 10.01 | $9.97 | 1331 |
| 2022-09-20 | 10.01 | $10.05 | 8 |
| 2022-09-19 | 10.01 | $10.05 | 376 |
| 2022-09-16 | 10.00 | $10.02 | 26 |
| 2022-09-15 | 10.00 | $10.02 | 1 |
| 2022-09-14 | 10.00 | $10.02 | 2 |
| 2022-09-13 | 10.00 | $10.02 | 5 |
| 2022-09-12 | 9.99 | $10.02 | 9 |
| 2022-09-09 | 9.99 | $10.02 | 964 |
| 2022-09-08 | 9.99 | $9.98 | 1861 |
| 2022-09-07 | 9.99 | $9.98 | 60 |
| 2022-09-06 | 9.99 | $9.98 | 33 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.51
2024-09-26
Close Price
$11.20
Vol: 4203
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.96
Average
10.82
Maximum
12.75
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-09-26 | 12.51 | $11.20 | 4203 |
| 2024-09-25 | 12.75 | $12.95 | — |
| 2024-09-24 | 12.66 | $12.95 | 500 |
| 2024-09-23 | 12.56 | $13.20 | 1833 |
| 2024-09-20 | 12.38 | $13.48 | 3747 |
| 2024-09-19 | 12.11 | $11.50 | 3024 |
| 2024-09-18 | 12.22 | $12.80 | 11644 |
| 2024-09-17 | 12.07 | $13.00 | 3303 |
| 2024-09-16 | 11.85 | $13.00 | 18038 |
| 2024-09-13 | 11.60 | $11.60 | 14000 |
| 2024-09-12 | 11.60 | $11.46 | 5739 |
| 2024-09-11 | 11.62 | $11.60 | 4900 |
| 2024-09-10 | 11.63 | $11.60 | 4400 |
| 2024-09-09 | 11.63 | $11.60 | 8800 |
| 2024-09-06 | 11.64 | $11.60 | 9852 |
| 2024-09-05 | 11.64 | $11.21 | 12290 |
| 2024-09-04 | 11.73 | $10.82 | 19412 |
| 2024-09-03 | 11.91 | $12.20 | 9126 |
| 2024-08-30 | 11.83 | $10.78 | 7202 |
| 2024-08-29 | 12.04 | $12.40 | 17800 |
| 2024-08-28 | 11.94 | $13.42 | 120900 |
| 2024-08-27 | 11.61 | $11.44 | 6433 |
| 2024-08-26 | 11.63 | $11.70 | 5641 |
| 2024-08-23 | 11.61 | $11.70 | 7027 |
| 2024-08-22 | 11.59 | $11.61 | 2118 |
| 2024-08-21 | 11.58 | $11.64 | 15942 |
| 2024-08-20 | 11.56 | $11.59 | 51100 |
| 2024-08-19 | 11.55 | $11.53 | 169400 |
| 2024-08-16 | 11.55 | $11.53 | 100 |
| 2024-08-15 | 11.54 | $11.53 | — |
| 2024-08-14 | 11.54 | $11.53 | 2028 |
| 2024-08-13 | 11.54 | $11.52 | 1249 |
| 2024-08-12 | 11.54 | $11.50 | — |
| 2024-08-09 | 11.54 | $11.50 | — |
| 2024-08-08 | 11.54 | $11.50 | — |
| 2024-08-07 | 11.55 | $11.50 | 300 |
| 2024-08-06 | 11.55 | $11.52 | 800 |
| 2024-08-05 | 11.55 | $11.55 | — |
| 2024-08-02 | 11.54 | $11.55 | — |
| 2024-08-01 | 11.53 | $11.55 | 1526 |
| 2024-07-31 | 11.52 | $11.50 | 5012 |
| 2024-07-30 | 11.52 | $11.50 | 2112 |
| 2024-07-29 | 11.52 | $11.49 | — |
| 2024-07-26 | 11.51 | $11.49 | — |
| 2024-07-25 | 11.51 | $11.49 | — |
| 2024-07-24 | 11.50 | $11.49 | — |
| 2024-07-23 | 11.50 | $11.49 | — |
| 2024-07-18 | 11.49 | $11.49 | 131 |
| 2024-07-16 | 11.48 | $11.49 | 173 |
| 2024-07-15 | 11.47 | $11.55 | 177 |
| 2024-07-12 | 11.45 | $11.47 | 328 |
| 2024-07-10 | 11.44 | $11.44 | 1495 |
| 2024-07-08 | 11.43 | $11.54 | 428 |
| 2024-07-05 | 11.40 | $11.43 | 32017 |
| 2024-07-03 | 11.38 | $11.49 | 348 |
| 2024-07-02 | 11.35 | $11.44 | 2908 |
| 2024-06-27 | 11.33 | $11.39 | 705 |
| 2024-06-24 | 11.31 | $11.36 | 101755 |
| 2024-06-14 | 11.30 | $11.29 | 402 |
| 2024-06-11 | 11.30 | $11.29 | 201 |
| 2024-06-10 | 11.30 | $11.28 | 118 |
| 2024-06-07 | 11.30 | $11.28 | 118 |
| 2024-06-06 | 11.30 | $11.28 | 115 |
| 2024-06-04 | 11.30 | $11.30 | 103 |
| 2024-05-28 | 11.30 | $11.30 | 100 |
| 2024-05-24 | 11.29 | $11.30 | — |
| 2024-05-23 | 11.29 | $11.30 | — |
| 2024-05-21 | 11.28 | $11.30 | 5653 |
| 2024-05-20 | 11.27 | $11.28 | 250 |
| 2024-05-17 | 11.27 | $11.22 | 100 |
| 2024-05-16 | 11.28 | $11.29 | 326 |
| 2024-05-15 | 11.27 | $11.29 | 282 |
| 2024-05-14 | 11.26 | $11.29 | 464 |
| 2024-05-13 | 11.25 | $11.26 | 3 |
| 2024-05-09 | 11.25 | $11.26 | — |
| 2024-05-08 | 11.24 | $11.26 | — |
| 2024-05-07 | 11.24 | $11.26 | — |
| 2024-05-06 | 11.23 | $11.26 | 5808 |
| 2024-05-03 | 11.22 | $11.26 | 27315 |
| 2024-04-29 | 11.21 | $11.20 | 370 |
| 2024-04-26 | 11.21 | $11.20 | 105 |
| 2024-04-25 | 11.21 | $11.20 | 106 |
| 2024-04-24 | 11.21 | $11.22 | 279 |
| 2024-04-16 | 11.21 | $11.21 | 24477 |
| 2024-04-12 | 11.21 | $11.25 | 2332 |
| 2024-04-11 | 11.20 | $11.10 | 184 |
| 2024-04-09 | 11.22 | $11.20 | 301 |
| 2024-04-08 | 11.22 | $11.22 | 1843 |
| 2024-04-05 | 11.22 | $11.20 | 1290 |
| 2024-04-04 | 11.22 | $11.20 | 11345 |
| 2024-04-03 | 11.22 | $11.19 | 22436 |
| 2024-04-02 | 11.22 | $11.19 | 5387 |
| 2024-04-01 | 11.22 | $11.24 | 59053 |
| 2024-03-27 | 11.22 | $11.21 | 50300 |
| 2024-03-26 | 11.22 | $11.23 | 219 |
| 2024-03-25 | 11.21 | $11.19 | 19300 |
| 2024-03-22 | 11.21 | $11.22 | 45761 |
| 2024-03-21 | 11.21 | $11.21 | 26734 |
| 2024-03-20 | 11.20 | $11.21 | 495 |
| 2024-03-19 | 11.20 | $11.22 | 1199 |
| 2024-03-15 | 11.19 | $11.20 | 4704 |
| 2024-03-14 | 11.18 | $11.20 | 8277 |
| 2024-03-13 | 11.18 | $11.20 | 3153 |
| 2024-03-11 | 11.17 | $11.20 | 27731 |
| 2024-03-08 | 11.16 | $11.15 | 264 |
| 2024-03-06 | 11.16 | $11.15 | 518 |
| 2024-03-04 | 11.16 | $11.18 | 100 |
| 2024-03-01 | 11.16 | $11.15 | 220 |
| 2024-02-28 | 11.16 | $11.15 | 30170 |
| 2024-02-27 | 11.16 | $11.15 | 100000 |
| 2024-02-26 | 11.15 | $11.15 | 100 |
| 2024-02-23 | 11.15 | $11.15 | 124843 |
| 2024-02-22 | 11.15 | $11.18 | 163 |
| 2024-02-21 | 11.14 | $11.18 | 692 |
| 2024-02-20 | 11.13 | $11.16 | 165505 |
| 2024-02-16 | 11.12 | $11.13 | 32861 |
| 2024-02-15 | 11.12 | $11.11 | 19067 |
| 2024-02-14 | 11.12 | $11.12 | — |
| 2024-02-13 | 11.12 | $11.12 | 100528 |
| 2024-02-12 | 11.12 | $11.07 | 912 |
| 2024-02-09 | 11.13 | $11.11 | — |
| 2024-02-08 | 11.13 | $11.11 | 8142 |
| 2024-02-07 | 11.13 | $11.12 | — |
| 2024-02-06 | 11.13 | $11.12 | 1130 |
| 2024-02-05 | 11.13 | $11.12 | 7850 |
| 2024-02-02 | 11.13 | $11.12 | — |
| 2024-02-01 | 11.13 | $11.12 | — |
| 2024-01-31 | 11.13 | $11.12 | 316 |
| 2024-01-30 | 11.13 | $11.14 | — |
| 2024-01-29 | 11.13 | $11.14 | 241591 |
| 2024-01-26 | 11.12 | $11.12 | — |
| 2024-01-25 | 11.12 | $11.12 | 216008 |
| 2024-01-24 | 11.12 | $11.12 | 75100 |
| 2024-01-23 | 11.11 | $11.09 | — |
| 2024-01-22 | 11.11 | $11.09 | — |
| 2024-01-19 | 11.12 | $11.09 | — |
| 2024-01-18 | 11.12 | $11.09 | — |
| 2024-01-17 | 11.12 | $11.09 | — |
| 2024-01-16 | 11.12 | $11.09 | 484 |
| 2024-01-12 | 11.12 | $11.06 | 121 |
| 2024-01-11 | 11.13 | $11.14 | — |
| 2024-01-10 | 11.12 | $11.14 | — |
| 2024-01-09 | 11.11 | $11.14 | — |
| 2024-01-08 | 11.10 | $11.14 | — |
| 2024-01-05 | 11.09 | $11.14 | — |
| 2024-01-04 | 11.07 | $11.14 | 200 |
| 2024-01-03 | 11.06 | $11.06 | — |
| 2024-01-02 | 11.05 | $11.06 | — |
| 2023-12-29 | 11.05 | $11.06 | 1350 |
| 2023-12-28 | 11.04 | $11.08 | 15448 |
| 2023-12-27 | 11.03 | $11.03 | — |
| 2023-12-26 | 11.03 | $11.03 | 1469 |
| 2023-12-22 | 11.03 | $11.04 | — |
| 2023-12-21 | 11.02 | $11.04 | — |
| 2023-12-20 | 11.01 | $11.04 | — |
| 2023-12-19 | 11.01 | $11.04 | 961 |
| 2023-12-18 | 11.00 | $11.04 | 300 |
| 2023-12-15 | 10.99 | $11.04 | 119 |
| 2023-12-14 | 10.97 | $11.00 | 19000 |
| 2023-12-13 | 10.97 | $11.01 | 30057 |
| 2023-12-12 | 10.96 | $10.95 | 418 |
| 2023-12-11 | 10.96 | $10.97 | 33507 |
| 2023-12-08 | 10.96 | $10.96 | 116438 |
| 2023-12-07 | 10.96 | $10.95 | — |
| 2023-12-06 | 10.96 | $10.95 | 152 |
| 2023-12-05 | 10.97 | $10.95 | 101 |
| 2023-12-04 | 10.97 | $10.96 | — |
| 2023-12-01 | 10.97 | $10.96 | — |
| 2023-11-30 | 10.97 | $10.96 | 100 |
| 2023-11-29 | 10.98 | $10.96 | — |
| 2023-11-28 | 10.98 | $10.96 | — |
| 2023-11-27 | 10.98 | $10.96 | 8755 |
| 2023-11-24 | 10.99 | $10.97 | — |
| 2023-11-22 | 10.99 | $10.97 | — |
| 2023-11-21 | 10.99 | $10.97 | 3379 |
| 2023-11-20 | 10.99 | $10.96 | 1193 |
| 2023-11-17 | 11.00 | $10.99 | 1109 |
| 2023-11-16 | 11.00 | $11.04 | — |
| 2023-11-15 | 10.99 | $11.04 | — |
| 2023-11-14 | 10.97 | $11.04 | 230 |
| 2023-11-13 | 10.96 | $10.95 | 400 |
| 2023-11-10 | 10.96 | $10.95 | 2160 |
| 2023-11-09 | 10.96 | $10.95 | — |
| 2023-11-08 | 10.96 | $10.95 | — |
| 2023-11-07 | 10.96 | $10.95 | 4158 |
| 2023-11-06 | 10.97 | $10.97 | 3443 |
| 2023-11-03 | 10.96 | $10.96 | 15208 |
| 2023-11-02 | 10.96 | $10.94 | 6961 |
| 2023-11-01 | 10.97 | $11.00 | 5990 |
| 2023-10-31 | 10.96 | $11.01 | 615 |
| 2023-10-30 | 10.95 | $10.86 | 679 |
| 2023-10-27 | 10.97 | $10.98 | 674 |
| 2023-10-26 | 10.96 | $10.95 | 100 |
| 2023-10-25 | 10.96 | $10.99 | — |
| 2023-10-24 | 10.95 | $10.99 | — |
| 2023-10-23 | 10.95 | $10.99 | 14132 |
| 2023-10-20 | 10.94 | $10.95 | 565 |
| 2023-10-19 | 10.93 | $10.93 | — |
| 2023-10-18 | 10.93 | $10.93 | 850 |
| 2023-10-17 | 10.93 | $10.93 | — |
| 2023-10-16 | 10.93 | $10.93 | — |
| 2023-10-13 | 10.93 | $10.93 | 853 |
| 2023-10-12 | 10.93 | $10.92 | — |
| 2023-10-11 | 10.93 | $10.92 | 700 |
| 2023-10-10 | 10.94 | $10.92 | — |
| 2023-10-09 | 10.94 | $10.92 | — |
| 2023-10-06 | 10.94 | $10.92 | — |
| 2023-10-05 | 10.95 | $10.92 | — |
| 2023-10-04 | 10.95 | $10.92 | 600 |
| 2023-10-03 | 10.95 | $10.92 | 1610 |
| 2023-10-02 | 10.96 | $10.92 | — |
| 2023-09-29 | 10.97 | $10.92 | — |
| 2023-09-28 | 10.97 | $10.92 | 112 |
| 2023-09-27 | 10.98 | $10.97 | — |
| 2023-09-26 | 10.98 | $10.97 | 100 |
| 2023-09-25 | 10.98 | $10.97 | — |
| 2023-09-22 | 10.98 | $10.97 | — |
| 2023-09-21 | 10.97 | $10.97 | — |
| 2023-09-20 | 10.97 | $10.97 | — |
| 2023-09-19 | 10.96 | $10.97 | 12380 |
| 2023-09-18 | 10.96 | $10.94 | 11384 |
| 2023-09-15 | 10.96 | $10.95 | 15726 |
| 2023-09-14 | 10.96 | $10.97 | — |
| 2023-09-13 | 10.95 | $10.97 | 17196 |
| 2023-09-12 | 10.94 | $10.95 | 150901 |
| 2023-09-11 | 10.93 | $10.90 | 1794 |
| 2023-09-08 | 10.94 | $10.90 | 411 |
| 2023-09-07 | 10.94 | $10.98 | 12685 |
| 2023-09-06 | 10.93 | $10.94 | 11336 |
| 2023-09-05 | 10.92 | $10.87 | 8484 |
| 2023-09-01 | 10.93 | $10.91 | — |
| 2023-08-31 | 10.93 | $10.91 | — |
| 2023-08-30 | 10.92 | $10.91 | — |
| 2023-08-29 | 10.92 | $10.91 | 750 |
| 2023-08-28 | 10.92 | $10.96 | 1800 |
| 2023-08-25 | 10.90 | $10.95 | — |
| 2023-08-24 | 10.89 | $10.95 | 204 |
| 2023-08-23 | 10.87 | $10.90 | 4229 |
| 2023-08-22 | 10.86 | $10.89 | 307007 |
| 2023-08-21 | 10.85 | $10.89 | 80015 |
| 2023-08-18 | 10.84 | $10.87 | — |
| 2023-08-17 | 10.83 | $10.87 | — |
| 2023-08-16 | 10.83 | $10.87 | 1179 |
| 2023-08-15 | 10.81 | $10.84 | — |
| 2023-08-14 | 10.81 | $10.84 | 11373 |
| 2023-08-11 | 10.80 | $10.80 | — |
| 2023-08-10 | 10.80 | $10.80 | — |
| 2023-08-09 | 10.80 | $10.80 | — |
| 2023-08-08 | 10.79 | $10.80 | — |
| 2023-08-07 | 10.79 | $10.80 | 325 |
| 2023-08-04 | 10.79 | $10.80 | — |
| 2023-08-03 | 10.79 | $10.80 | — |
| 2023-08-02 | 10.78 | $10.80 | 5875 |
| 2023-08-01 | 10.78 | $10.77 | — |
| 2023-07-31 | 10.78 | $10.77 | 100 |
| 2023-07-28 | 10.79 | $10.77 | — |
| 2023-07-27 | 10.79 | $10.77 | — |
| 2023-07-26 | 10.79 | $10.77 | — |
| 2023-07-18 | 10.79 | $10.77 | 270 |
| 2023-07-17 | 10.80 | $10.76 | 1953 |
| 2023-07-14 | 10.81 | $10.74 | — |
| 2023-07-13 | 10.82 | $10.74 | 7705 |
| 2023-07-12 | 10.83 | $10.82 | 5955 |
| 2023-07-11 | 10.83 | $10.81 | — |
| 2023-07-10 | 10.83 | $10.81 | — |
| 2023-07-07 | 10.83 | $10.81 | — |
| 2023-07-06 | 10.83 | $10.81 | 150206 |
| 2023-07-05 | 10.84 | $10.81 | 3949 |
| 2023-07-03 | 10.84 | $10.83 | — |
| 2023-06-30 | 10.83 | $10.83 | 833 |
| 2023-06-29 | 10.83 | $10.81 | 7558 |
| 2023-06-28 | 10.83 | $10.80 | 374 |
| 2023-06-27 | 10.83 | $10.81 | 5378 |
| 2023-06-26 | 10.83 | $10.81 | — |
| 2023-06-23 | 10.82 | $10.81 | 21017 |
| 2023-06-22 | 10.82 | $10.81 | 1000 |
| 2023-06-21 | 10.82 | $10.79 | 6486 |
| 2023-06-20 | 10.82 | $10.80 | 52022 |
| 2023-06-16 | 10.82 | $10.80 | — |
| 2023-06-15 | 10.81 | $10.80 | 303 |
| 2023-06-14 | 10.81 | $10.80 | 9623 |
| 2023-06-13 | 10.80 | $10.78 | 12002 |
| 2023-06-12 | 10.80 | $10.78 | 16735 |
| 2023-06-09 | 10.80 | $10.77 | 231 |
| 2023-06-08 | 10.80 | $10.77 | 9247 |
| 2023-06-07 | 10.80 | $10.78 | — |
| 2023-06-06 | 10.79 | $10.78 | — |
| 2023-06-05 | 10.79 | $10.78 | — |
| 2023-06-02 | 10.78 | $10.78 | — |
| 2023-06-01 | 10.77 | $10.78 | 150645 |
| 2023-05-31 | 10.76 | $10.78 | 24707 |
| 2023-05-30 | 10.75 | $10.79 | 100 |
| 2023-05-26 | 10.73 | $10.79 | 1130 |
| 2023-05-25 | 10.71 | $10.79 | 6265 |
| 2023-05-24 | 10.69 | $10.72 | — |
| 2023-05-23 | 10.67 | $10.72 | 1524 |
| 2023-05-22 | 10.66 | $10.69 | 37684 |
| 2023-05-19 | 10.64 | $10.67 | 100 |
| 2023-05-18 | 10.63 | $10.67 | 5007 |
| 2023-05-17 | 10.62 | $10.67 | 5654 |
| 2023-05-16 | 10.61 | $10.66 | 85109 |
| 2023-05-15 | 10.59 | $10.58 | 3428 |
| 2023-05-12 | 10.59 | $10.58 | — |
| 2023-05-11 | 10.59 | $10.58 | — |
| 2023-05-10 | 10.59 | $10.58 | — |
| 2023-05-09 | 10.59 | $10.58 | 29416 |
| 2023-05-08 | 10.59 | $10.58 | — |
| 2023-05-05 | 10.58 | $10.58 | 754 |
| 2023-05-04 | 10.58 | $10.58 | — |
| 2023-05-03 | 10.58 | $10.58 | — |
| 2023-05-02 | 10.57 | $10.58 | 6529 |
| 2023-05-01 | 10.57 | $10.57 | — |
| 2023-04-28 | 10.56 | $10.57 | 300 |
| 2023-04-27 | 10.56 | $10.60 | 18348 |
| 2023-04-26 | 10.55 | $10.57 | 101 |
| 2023-04-25 | 10.54 | $10.54 | — |
| 2023-04-24 | 10.54 | $10.54 | 1355 |
| 2023-04-21 | 10.53 | $10.54 | — |
| 2023-04-20 | 10.53 | $10.54 | 253 |
| 2023-04-19 | 10.52 | $10.53 | 55043 |
| 2023-04-18 | 10.52 | $10.54 | — |
| 2023-04-17 | 10.51 | $10.54 | 109 |
| 2023-04-14 | 10.50 | $10.48 | — |
| 2023-04-13 | 10.51 | $10.48 | — |
| 2023-04-12 | 10.51 | $10.48 | — |
| 2023-04-11 | 10.51 | $10.48 | 1509 |
| 2023-04-10 | 10.52 | $10.52 | — |
| 2023-04-06 | 10.52 | $10.52 | 277 |
| 2023-04-05 | 10.51 | $10.52 | 270 |
| 2023-04-04 | 10.51 | $10.52 | 502 |
| 2023-04-03 | 10.50 | $10.48 | — |
| 2023-03-31 | 10.50 | $10.48 | — |
| 2023-03-30 | 10.51 | $10.48 | — |
| 2023-03-29 | 10.51 | $10.48 | 362 |
| 2023-03-28 | 10.51 | $10.52 | — |
| 2023-03-27 | 10.50 | $10.52 | 170 |
| 2023-03-24 | 10.50 | $10.49 | 354 |
| 2023-03-23 | 10.49 | $10.49 | — |
| 2023-03-22 | 10.49 | $10.49 | 100 |
| 2023-03-21 | 10.49 | $10.49 | 100 |
| 2023-03-20 | 10.48 | $10.49 | 344 |
| 2023-03-17 | 10.48 | $10.45 | 80044 |
| 2023-03-16 | 10.48 | $10.45 | 59550 |
| 2023-03-15 | 10.48 | $10.46 | 200 |
| 2023-03-14 | 10.49 | $10.48 | 100 |
| 2023-03-13 | 10.48 | $10.48 | — |
| 2023-03-10 | 10.48 | $10.48 | — |
| 2023-03-09 | 10.47 | $10.48 | 100 |
| 2023-03-08 | 10.47 | $10.48 | 100 |
| 2023-03-07 | 10.46 | $10.48 | 8 |
| 2023-03-06 | 10.45 | $10.48 | 2165 |
| 2023-03-03 | 10.44 | $10.44 | 25016 |
| 2023-03-02 | 10.44 | $10.42 | 9 |
| 2023-03-01 | 10.44 | $10.42 | 9 |
| 2023-02-28 | 10.44 | $10.42 | 1321 |
| 2023-02-27 | 10.44 | $10.45 | 6643 |
| 2023-02-24 | 10.43 | $10.42 | 85000 |
| 2023-02-23 | 10.43 | $10.39 | 350 |
| 2023-02-22 | 10.43 | $10.42 | 11405 |
| 2023-02-21 | 10.43 | $10.40 | 58036 |
| 2023-02-17 | 10.43 | $10.44 | 1189 |
| 2023-02-16 | 10.43 | $10.44 | 5236 |
| 2023-02-15 | 10.42 | $10.38 | 16 |
| 2023-02-14 | 10.42 | $10.38 | 6654 |
| 2023-02-13 | 10.43 | $10.40 | 43648 |
| 2023-02-10 | 10.43 | $10.41 | 195411 |
| 2023-02-09 | 10.42 | $10.41 | 1028 |
| 2023-02-08 | 10.42 | $10.44 | 5901 |
| 2023-02-07 | 10.41 | $10.39 | — |
| 2023-02-06 | 10.41 | $10.39 | — |
| 2023-02-03 | 10.40 | $10.39 | 204 |
| 2023-02-02 | 10.40 | $10.39 | 340 |
| 2023-02-01 | 10.40 | $10.39 | 60 |
| 2023-01-31 | 10.39 | $10.39 | 60 |
| 2023-01-30 | 10.38 | $10.39 | 19 |
| 2023-01-27 | 10.37 | $10.39 | 113 |
| 2023-01-26 | 10.36 | $10.39 | 41927 |
| 2023-01-25 | 10.35 | $10.35 | 1 |
| 2023-01-24 | 10.34 | $10.35 | 8857 |
| 2023-01-23 | 10.34 | $10.31 | 61289 |
| 2023-01-20 | 10.33 | $10.31 | 232107 |
| 2023-01-19 | 10.33 | $10.35 | 3101 |
| 2023-01-18 | 10.32 | $10.39 | 240004 |
| 2023-01-17 | 10.30 | $10.39 | 16594 |
| 2023-01-13 | 10.28 | $10.31 | 2602 |
| 2023-01-12 | 10.26 | $10.30 | 22595 |
| 2023-01-11 | 10.25 | $10.24 | 3 |
| 2023-01-10 | 10.25 | $10.24 | 3 |
| 2023-01-09 | 10.25 | $10.24 | 3 |
| 2023-01-06 | 10.24 | $10.24 | 245462 |
| 2023-01-05 | 10.24 | $10.24 | 443931 |
| 2023-01-04 | 10.23 | $10.24 | 279553 |
| 2023-01-03 | 10.23 | $10.22 | 120487 |
| 2022-12-30 | 10.22 | $10.22 | 81557 |
| 2022-12-29 | 10.22 | $10.28 | 4116 |
| 2022-12-28 | 10.20 | $10.26 | 2 |
| 2022-12-27 | 10.19 | $10.26 | 111745 |
| 2022-12-23 | 10.17 | $10.18 | 42824 |
| 2022-12-22 | 10.16 | $10.17 | 2 |
| 2022-12-21 | 10.16 | $10.17 | 1917 |
| 2022-12-20 | 10.16 | $10.17 | 180644 |
| 2022-12-19 | 10.15 | $10.16 | 62408 |
| 2022-12-16 | 10.15 | $10.12 | 21429 |
| 2022-12-15 | 10.15 | $10.16 | 500 |
| 2022-12-14 | 10.15 | $10.16 | 47344 |
| 2022-12-13 | 10.14 | $10.15 | 14283 |
| 2022-12-12 | 10.14 | $10.14 | 36754 |
| 2022-12-09 | 10.13 | $10.13 | 10100 |
| 2022-12-08 | 10.13 | $10.14 | 15910 |
| 2022-12-07 | 10.13 | $10.12 | 115687 |
| 2022-12-06 | 10.13 | $10.13 | 364331 |
| 2022-12-05 | 10.13 | $10.12 | 12515 |
| 2022-12-02 | 10.13 | $10.11 | 105 |
| 2022-12-01 | 10.13 | $10.19 | 9367 |
| 2022-11-30 | 10.11 | $10.18 | 6190 |
| 2022-11-29 | 10.10 | $10.10 | 5003 |
| 2022-11-28 | 10.10 | $10.09 | 204 |
| 2022-11-25 | 10.10 | $10.09 | 202 |
| 2022-11-23 | 10.10 | $10.09 | 267492 |
| 2022-11-22 | 10.10 | $10.09 | 2 |
| 2022-11-21 | 10.10 | $10.09 | 3 |
| 2022-11-18 | 10.10 | $10.09 | 11 |
| 2022-11-17 | 10.11 | $10.09 | 113 |
| 2022-11-16 | 10.11 | $10.08 | 5 |
| 2022-11-15 | 10.11 | $10.08 | 8 |
| 2022-11-14 | 10.12 | $10.08 | — |
| 2022-11-11 | 10.12 | $10.08 | 2 |
| 2022-11-10 | 10.13 | $10.08 | — |
| 2022-11-09 | 10.13 | $10.08 | 4000 |
| 2022-11-08 | 10.14 | $10.06 | — |
| 2022-11-07 | 10.15 | $10.06 | 3 |
| 2022-11-04 | 10.17 | $10.06 | 11 |
| 2022-11-03 | 10.19 | $10.06 | 10 |
| 2022-11-02 | 10.21 | $10.06 | 3 |
| 2022-11-01 | 10.23 | $10.06 | 205 |
| 2022-10-31 | 10.25 | $10.41 | — |
| 2022-10-28 | 10.21 | $10.41 | 1 |
| 2022-10-27 | 10.15 | $10.41 | 187 |
| 2022-10-26 | 10.09 | $10.65 | 1632 |
| 2022-10-25 | 9.97 | $9.98 | 2431 |
| 2022-10-24 | 9.97 | $9.97 | 5 |
| 2022-10-21 | 9.97 | $9.97 | — |
| 2022-10-20 | 9.96 | $9.97 | — |
| 2022-10-19 | 9.96 | $9.97 | 8 |
| 2022-10-18 | 9.97 | $9.97 | 1 |
| 2022-10-17 | 9.97 | $9.97 | 2 |
| 2022-10-14 | 9.97 | $9.97 | — |
| 2022-10-13 | 9.97 | $9.97 | — |
| 2022-10-12 | 9.97 | $9.97 | 8 |
| 2022-10-11 | 9.97 | $9.97 | — |
| 2022-10-10 | 9.97 | $9.97 | 5 |
| 2022-10-07 | 9.97 | $9.97 | — |
| 2022-10-06 | 9.97 | $9.97 | — |
| 2022-10-05 | 9.97 | $9.97 | — |
| 2022-10-04 | 9.97 | $9.97 | 3 |
| 2022-10-03 | 9.97 | $9.97 | 7 |
| 2022-09-30 | 9.98 | $9.97 | 9 |
| 2022-09-29 | 9.98 | $9.97 | 1 |
| 2022-09-28 | 9.98 | $9.97 | 3 |
| 2022-09-27 | 9.99 | $9.97 | 12 |
| 2022-09-26 | 9.99 | $9.97 | — |
| 2022-09-23 | 10.00 | $9.97 | 7 |
| 2022-09-22 | 10.00 | $9.97 | 12 |
| 2022-09-21 | 10.01 | $9.97 | 1331 |
| 2022-09-20 | 10.02 | $10.05 | 8 |
| 2022-09-19 | 10.01 | $10.05 | 376 |
| 2022-09-16 | 10.00 | $10.02 | 26 |
| 2022-09-15 | 10.00 | $10.02 | 1 |
| 2022-09-14 | 10.00 | $10.02 | 2 |
| 2022-09-13 | 9.99 | $10.02 | 5 |
| 2022-09-12 | 9.99 | $10.02 | 9 |
| 2022-09-09 | 9.98 | $10.02 | 964 |
| 2022-09-08 | 9.98 | $9.98 | 1861 |
| 2022-09-07 | 9.98 | $9.98 | 60 |
| 2022-09-06 | 9.98 | $9.98 | 33 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.61
2024-09-26
Close Price
$11.20
Vol: 4203
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.96
Average
10.82
Maximum
13.00
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-09-26 | 12.61 | $11.20 | 4203 |
| 2024-09-25 | 13.00 | $12.95 | — |
| 2024-09-24 | 12.91 | $12.95 | 500 |
| 2024-09-23 | 12.80 | $13.20 | 1833 |
| 2024-09-20 | 12.58 | $13.48 | 3747 |
| 2024-09-19 | 12.22 | $11.50 | 3024 |
| 2024-09-18 | 12.41 | $12.80 | 11644 |
| 2024-09-17 | 12.21 | $13.00 | 3303 |
| 2024-09-16 | 11.91 | $13.00 | 18038 |
| 2024-09-13 | 11.54 | $11.60 | 14000 |
| 2024-09-12 | 11.53 | $11.46 | 5739 |
| 2024-09-11 | 11.57 | $11.60 | 4900 |
| 2024-09-10 | 11.57 | $11.60 | 4400 |
| 2024-09-09 | 11.57 | $11.60 | 8800 |
| 2024-09-06 | 11.57 | $11.60 | 9852 |
| 2024-09-05 | 11.58 | $11.21 | 12290 |
| 2024-09-04 | 11.70 | $10.82 | 19412 |
| 2024-09-03 | 11.98 | $12.20 | 9126 |
| 2024-08-30 | 11.88 | $10.78 | 7202 |
| 2024-08-29 | 12.20 | $12.40 | 17800 |
| 2024-08-28 | 12.08 | $13.42 | 120900 |
| 2024-08-27 | 11.60 | $11.44 | 6433 |
| 2024-08-26 | 11.65 | $11.70 | 5641 |
| 2024-08-23 | 11.62 | $11.70 | 7027 |
| 2024-08-22 | 11.59 | $11.61 | 2118 |
| 2024-08-21 | 11.57 | $11.64 | 15942 |
| 2024-08-20 | 11.55 | $11.59 | 51100 |
| 2024-08-19 | 11.53 | $11.53 | 169400 |
| 2024-08-16 | 11.53 | $11.53 | 100 |
| 2024-08-15 | 11.53 | $11.53 | — |
| 2024-08-14 | 11.53 | $11.53 | 2028 |
| 2024-08-13 | 11.53 | $11.52 | 1249 |
| 2024-08-12 | 11.53 | $11.50 | — |
| 2024-08-09 | 11.53 | $11.50 | — |
| 2024-08-08 | 11.54 | $11.50 | — |
| 2024-08-07 | 11.54 | $11.50 | 300 |
| 2024-08-06 | 11.55 | $11.52 | 800 |
| 2024-08-05 | 11.56 | $11.55 | — |
| 2024-08-02 | 11.55 | $11.55 | — |
| 2024-08-01 | 11.54 | $11.55 | 1526 |
| 2024-07-31 | 11.53 | $11.50 | 5012 |
| 2024-07-30 | 11.53 | $11.50 | 2112 |
| 2024-07-29 | 11.53 | $11.49 | — |
| 2024-07-26 | 11.53 | $11.49 | — |
| 2024-07-25 | 11.53 | $11.49 | — |
| 2024-07-24 | 11.53 | $11.49 | — |
| 2024-07-23 | 11.52 | $11.49 | — |
| 2024-07-18 | 11.52 | $11.49 | 131 |
| 2024-07-16 | 11.52 | $11.49 | 173 |
| 2024-07-15 | 11.51 | $11.55 | 177 |
| 2024-07-12 | 11.48 | $11.47 | 328 |
| 2024-07-10 | 11.47 | $11.44 | 1495 |
| 2024-07-08 | 11.46 | $11.54 | 428 |
| 2024-07-05 | 11.42 | $11.43 | 32017 |
| 2024-07-03 | 11.41 | $11.49 | 348 |
| 2024-07-02 | 11.37 | $11.44 | 2908 |
| 2024-06-27 | 11.34 | $11.39 | 705 |
| 2024-06-24 | 11.32 | $11.36 | 101755 |
| 2024-06-14 | 11.30 | $11.29 | 402 |
| 2024-06-11 | 11.30 | $11.29 | 201 |
| 2024-06-10 | 11.30 | $11.28 | 118 |
| 2024-06-07 | 11.30 | $11.28 | 118 |
| 2024-06-06 | 11.30 | $11.28 | 115 |
| 2024-06-04 | 11.31 | $11.30 | 103 |
| 2024-05-28 | 11.30 | $11.30 | 100 |
| 2024-05-24 | 11.30 | $11.30 | — |
| 2024-05-23 | 11.29 | $11.30 | — |
| 2024-05-21 | 11.29 | $11.30 | 5653 |
| 2024-05-20 | 11.28 | $11.28 | 250 |
| 2024-05-17 | 11.27 | $11.22 | 100 |
| 2024-05-16 | 11.28 | $11.29 | 326 |
| 2024-05-15 | 11.28 | $11.29 | 282 |
| 2024-05-14 | 11.27 | $11.29 | 464 |
| 2024-05-13 | 11.26 | $11.26 | 3 |
| 2024-05-09 | 11.25 | $11.26 | — |
| 2024-05-08 | 11.25 | $11.26 | — |
| 2024-05-07 | 11.24 | $11.26 | — |
| 2024-05-06 | 11.23 | $11.26 | 5808 |
| 2024-05-03 | 11.22 | $11.26 | 27315 |
| 2024-04-29 | 11.20 | $11.20 | 370 |
| 2024-04-26 | 11.20 | $11.20 | 105 |
| 2024-04-25 | 11.21 | $11.20 | 106 |
| 2024-04-24 | 11.21 | $11.22 | 279 |
| 2024-04-16 | 11.20 | $11.21 | 24477 |
| 2024-04-12 | 11.20 | $11.25 | 2332 |
| 2024-04-11 | 11.18 | $11.10 | 184 |
| 2024-04-09 | 11.21 | $11.20 | 301 |
| 2024-04-08 | 11.22 | $11.22 | 1843 |
| 2024-04-05 | 11.21 | $11.20 | 1290 |
| 2024-04-04 | 11.21 | $11.20 | 11345 |
| 2024-04-03 | 11.22 | $11.19 | 22436 |
| 2024-04-02 | 11.22 | $11.19 | 5387 |
| 2024-04-01 | 11.23 | $11.24 | 59053 |
| 2024-03-27 | 11.22 | $11.21 | 50300 |
| 2024-03-26 | 11.22 | $11.23 | 219 |
| 2024-03-25 | 11.21 | $11.19 | 19300 |
| 2024-03-22 | 11.22 | $11.22 | 45761 |
| 2024-03-21 | 11.21 | $11.21 | 26734 |
| 2024-03-20 | 11.21 | $11.21 | 495 |
| 2024-03-19 | 11.20 | $11.22 | 1199 |
| 2024-03-15 | 11.19 | $11.20 | 4704 |
| 2024-03-14 | 11.19 | $11.20 | 8277 |
| 2024-03-13 | 11.18 | $11.20 | 3153 |
| 2024-03-11 | 11.17 | $11.20 | 27731 |
| 2024-03-08 | 11.16 | $11.15 | 264 |
| 2024-03-06 | 11.16 | $11.15 | 518 |
| 2024-03-04 | 11.16 | $11.18 | 100 |
| 2024-03-01 | 11.16 | $11.15 | 220 |
| 2024-02-28 | 11.16 | $11.15 | 30170 |
| 2024-02-27 | 11.16 | $11.15 | 100000 |
| 2024-02-26 | 11.15 | $11.15 | 100 |
| 2024-02-23 | 11.15 | $11.15 | 124843 |
| 2024-02-22 | 11.15 | $11.18 | 163 |
| 2024-02-21 | 11.14 | $11.18 | 692 |
| 2024-02-20 | 11.13 | $11.16 | 165505 |
| 2024-02-16 | 11.11 | $11.13 | 32861 |
| 2024-02-15 | 11.11 | $11.11 | 19067 |
| 2024-02-14 | 11.11 | $11.12 | — |
| 2024-02-13 | 11.11 | $11.12 | 100528 |
| 2024-02-12 | 11.11 | $11.07 | 912 |
| 2024-02-09 | 11.12 | $11.11 | — |
| 2024-02-08 | 11.12 | $11.11 | 8142 |
| 2024-02-07 | 11.13 | $11.12 | — |
| 2024-02-06 | 11.13 | $11.12 | 1130 |
| 2024-02-05 | 11.13 | $11.12 | 7850 |
| 2024-02-02 | 11.13 | $11.12 | — |
| 2024-02-01 | 11.13 | $11.12 | — |
| 2024-01-31 | 11.13 | $11.12 | 316 |
| 2024-01-30 | 11.13 | $11.14 | — |
| 2024-01-29 | 11.13 | $11.14 | 241591 |
| 2024-01-26 | 11.12 | $11.12 | — |
| 2024-01-25 | 11.12 | $11.12 | 216008 |
| 2024-01-24 | 11.11 | $11.12 | 75100 |
| 2024-01-23 | 11.11 | $11.09 | — |
| 2024-01-22 | 11.11 | $11.09 | — |
| 2024-01-19 | 11.11 | $11.09 | — |
| 2024-01-18 | 11.12 | $11.09 | — |
| 2024-01-17 | 11.12 | $11.09 | — |
| 2024-01-16 | 11.13 | $11.09 | 484 |
| 2024-01-12 | 11.13 | $11.06 | 121 |
| 2024-01-11 | 11.15 | $11.14 | — |
| 2024-01-10 | 11.14 | $11.14 | — |
| 2024-01-09 | 11.14 | $11.14 | — |
| 2024-01-08 | 11.12 | $11.14 | — |
| 2024-01-05 | 11.11 | $11.14 | — |
| 2024-01-04 | 11.09 | $11.14 | 200 |
| 2024-01-03 | 11.07 | $11.06 | — |
| 2024-01-02 | 11.07 | $11.06 | — |
| 2023-12-29 | 11.06 | $11.06 | 1350 |
| 2023-12-28 | 11.06 | $11.08 | 15448 |
| 2023-12-27 | 11.04 | $11.03 | — |
| 2023-12-26 | 11.04 | $11.03 | 1469 |
| 2023-12-22 | 11.04 | $11.04 | — |
| 2023-12-21 | 11.03 | $11.04 | — |
| 2023-12-20 | 11.03 | $11.04 | — |
| 2023-12-19 | 11.02 | $11.04 | 961 |
| 2023-12-18 | 11.01 | $11.04 | 300 |
| 2023-12-15 | 10.99 | $11.04 | 119 |
| 2023-12-14 | 10.97 | $11.00 | 19000 |
| 2023-12-13 | 10.97 | $11.01 | 30057 |
| 2023-12-12 | 10.95 | $10.95 | 418 |
| 2023-12-11 | 10.96 | $10.97 | 33507 |
| 2023-12-08 | 10.95 | $10.96 | 116438 |
| 2023-12-07 | 10.95 | $10.95 | — |
| 2023-12-06 | 10.95 | $10.95 | 152 |
| 2023-12-05 | 10.96 | $10.95 | 101 |
| 2023-12-04 | 10.96 | $10.96 | — |
| 2023-12-01 | 10.96 | $10.96 | — |
| 2023-11-30 | 10.97 | $10.96 | 100 |
| 2023-11-29 | 10.97 | $10.96 | — |
| 2023-11-28 | 10.97 | $10.96 | — |
| 2023-11-27 | 10.98 | $10.96 | 8755 |
| 2023-11-24 | 10.99 | $10.97 | — |
| 2023-11-22 | 10.99 | $10.97 | — |
| 2023-11-21 | 10.99 | $10.97 | 3379 |
| 2023-11-20 | 11.00 | $10.96 | 1193 |
| 2023-11-17 | 11.01 | $10.99 | 1109 |
| 2023-11-16 | 11.01 | $11.04 | — |
| 2023-11-15 | 10.99 | $11.04 | — |
| 2023-11-14 | 10.98 | $11.04 | 230 |
| 2023-11-13 | 10.95 | $10.95 | 400 |
| 2023-11-10 | 10.96 | $10.95 | 2160 |
| 2023-11-09 | 10.96 | $10.95 | — |
| 2023-11-08 | 10.96 | $10.95 | — |
| 2023-11-07 | 10.96 | $10.95 | 4158 |
| 2023-11-06 | 10.97 | $10.97 | 3443 |
| 2023-11-03 | 10.96 | $10.96 | 15208 |
| 2023-11-02 | 10.96 | $10.94 | 6961 |
| 2023-11-01 | 10.97 | $11.00 | 5990 |
| 2023-10-31 | 10.96 | $11.01 | 615 |
| 2023-10-30 | 10.94 | $10.86 | 679 |
| 2023-10-27 | 10.97 | $10.98 | 674 |
| 2023-10-26 | 10.96 | $10.95 | 100 |
| 2023-10-25 | 10.96 | $10.99 | — |
| 2023-10-24 | 10.95 | $10.99 | — |
| 2023-10-23 | 10.94 | $10.99 | 14132 |
| 2023-10-20 | 10.93 | $10.95 | 565 |
| 2023-10-19 | 10.92 | $10.93 | — |
| 2023-10-18 | 10.92 | $10.93 | 850 |
| 2023-10-17 | 10.92 | $10.93 | — |
| 2023-10-16 | 10.92 | $10.93 | — |
| 2023-10-13 | 10.92 | $10.93 | 853 |
| 2023-10-12 | 10.91 | $10.92 | — |
| 2023-10-11 | 10.92 | $10.92 | 700 |
| 2023-10-10 | 10.92 | $10.92 | — |
| 2023-10-09 | 10.92 | $10.92 | — |
| 2023-10-06 | 10.92 | $10.92 | — |
| 2023-10-05 | 10.93 | $10.92 | — |
| 2023-10-04 | 10.93 | $10.92 | 600 |
| 2023-10-03 | 10.94 | $10.92 | 1610 |
| 2023-10-02 | 10.95 | $10.92 | — |
| 2023-09-29 | 10.96 | $10.92 | — |
| 2023-09-28 | 10.97 | $10.92 | 112 |
| 2023-09-27 | 10.98 | $10.97 | — |
| 2023-09-26 | 10.98 | $10.97 | 100 |
| 2023-09-25 | 10.98 | $10.97 | — |
| 2023-09-22 | 10.98 | $10.97 | — |
| 2023-09-21 | 10.97 | $10.97 | — |
| 2023-09-20 | 10.97 | $10.97 | — |
| 2023-09-19 | 10.97 | $10.97 | 12380 |
| 2023-09-18 | 10.96 | $10.94 | 11384 |
| 2023-09-15 | 10.96 | $10.95 | 15726 |
| 2023-09-14 | 10.96 | $10.97 | — |
| 2023-09-13 | 10.95 | $10.97 | 17196 |
| 2023-09-12 | 10.94 | $10.95 | 150901 |
| 2023-09-11 | 10.93 | $10.90 | 1794 |
| 2023-09-08 | 10.94 | $10.90 | 411 |
| 2023-09-07 | 10.95 | $10.98 | 12685 |
| 2023-09-06 | 10.93 | $10.94 | 11336 |
| 2023-09-05 | 10.93 | $10.87 | 8484 |
| 2023-09-01 | 10.94 | $10.91 | — |
| 2023-08-31 | 10.94 | $10.91 | — |
| 2023-08-30 | 10.94 | $10.91 | — |
| 2023-08-29 | 10.94 | $10.91 | 750 |
| 2023-08-28 | 10.94 | $10.96 | 1800 |
| 2023-08-25 | 10.93 | $10.95 | — |
| 2023-08-24 | 10.91 | $10.95 | 204 |
| 2023-08-23 | 10.89 | $10.90 | 4229 |
| 2023-08-22 | 10.88 | $10.89 | 307007 |
| 2023-08-21 | 10.87 | $10.89 | 80015 |
| 2023-08-18 | 10.85 | $10.87 | — |
| 2023-08-17 | 10.84 | $10.87 | — |
| 2023-08-16 | 10.83 | $10.87 | 1179 |
| 2023-08-15 | 10.81 | $10.84 | — |
| 2023-08-14 | 10.80 | $10.84 | 11373 |
| 2023-08-11 | 10.79 | $10.80 | — |
| 2023-08-10 | 10.79 | $10.80 | — |
| 2023-08-09 | 10.79 | $10.80 | — |
| 2023-08-08 | 10.78 | $10.80 | — |
| 2023-08-07 | 10.78 | $10.80 | 325 |
| 2023-08-04 | 10.78 | $10.80 | — |
| 2023-08-03 | 10.77 | $10.80 | — |
| 2023-08-02 | 10.77 | $10.80 | 5875 |
| 2023-08-01 | 10.76 | $10.77 | — |
| 2023-07-31 | 10.76 | $10.77 | 100 |
| 2023-07-28 | 10.76 | $10.77 | — |
| 2023-07-27 | 10.76 | $10.77 | — |
| 2023-07-26 | 10.77 | $10.77 | — |
| 2023-07-18 | 10.77 | $10.77 | 270 |
| 2023-07-17 | 10.77 | $10.76 | 1953 |
| 2023-07-14 | 10.78 | $10.74 | — |
| 2023-07-13 | 10.80 | $10.74 | 7705 |
| 2023-07-12 | 10.82 | $10.82 | 5955 |
| 2023-07-11 | 10.82 | $10.81 | — |
| 2023-07-10 | 10.82 | $10.81 | — |
| 2023-07-07 | 10.82 | $10.81 | — |
| 2023-07-06 | 10.82 | $10.81 | 150206 |
| 2023-07-05 | 10.82 | $10.81 | 3949 |
| 2023-07-03 | 10.83 | $10.83 | — |
| 2023-06-30 | 10.82 | $10.83 | 833 |
| 2023-06-29 | 10.82 | $10.81 | 7558 |
| 2023-06-28 | 10.82 | $10.80 | 374 |
| 2023-06-27 | 10.82 | $10.81 | 5378 |
| 2023-06-26 | 10.82 | $10.81 | — |
| 2023-06-23 | 10.82 | $10.81 | 21017 |
| 2023-06-22 | 10.82 | $10.81 | 1000 |
| 2023-06-21 | 10.81 | $10.79 | 6486 |
| 2023-06-20 | 10.81 | $10.80 | 52022 |
| 2023-06-16 | 10.81 | $10.80 | — |
| 2023-06-15 | 10.81 | $10.80 | 303 |
| 2023-06-14 | 10.81 | $10.80 | 9623 |
| 2023-06-13 | 10.81 | $10.78 | 12002 |
| 2023-06-12 | 10.81 | $10.78 | 16735 |
| 2023-06-09 | 10.81 | $10.77 | 231 |
| 2023-06-08 | 10.81 | $10.77 | 9247 |
| 2023-06-07 | 10.81 | $10.78 | — |
| 2023-06-06 | 10.81 | $10.78 | — |
| 2023-06-05 | 10.81 | $10.78 | — |
| 2023-06-02 | 10.80 | $10.78 | — |
| 2023-06-01 | 10.80 | $10.78 | 150645 |
| 2023-05-31 | 10.79 | $10.78 | 24707 |
| 2023-05-30 | 10.78 | $10.79 | 100 |
| 2023-05-26 | 10.76 | $10.79 | 1130 |
| 2023-05-25 | 10.73 | $10.79 | 6265 |
| 2023-05-24 | 10.70 | $10.72 | — |
| 2023-05-23 | 10.69 | $10.72 | 1524 |
| 2023-05-22 | 10.67 | $10.69 | 37684 |
| 2023-05-19 | 10.66 | $10.67 | 100 |
| 2023-05-18 | 10.64 | $10.67 | 5007 |
| 2023-05-17 | 10.63 | $10.67 | 5654 |
| 2023-05-16 | 10.61 | $10.66 | 85109 |
| 2023-05-15 | 10.59 | $10.58 | 3428 |
| 2023-05-12 | 10.59 | $10.58 | — |
| 2023-05-11 | 10.59 | $10.58 | — |
| 2023-05-10 | 10.59 | $10.58 | — |
| 2023-05-09 | 10.59 | $10.58 | 29416 |
| 2023-05-08 | 10.59 | $10.58 | — |
| 2023-05-05 | 10.59 | $10.58 | 754 |
| 2023-05-04 | 10.59 | $10.58 | — |
| 2023-05-03 | 10.58 | $10.58 | — |
| 2023-05-02 | 10.58 | $10.58 | 6529 |
| 2023-05-01 | 10.57 | $10.57 | — |
| 2023-04-28 | 10.57 | $10.57 | 300 |
| 2023-04-27 | 10.56 | $10.60 | 18348 |
| 2023-04-26 | 10.55 | $10.57 | 101 |
| 2023-04-25 | 10.54 | $10.54 | — |
| 2023-04-24 | 10.53 | $10.54 | 1355 |
| 2023-04-21 | 10.53 | $10.54 | — |
| 2023-04-20 | 10.52 | $10.54 | 253 |
| 2023-04-19 | 10.52 | $10.53 | 55043 |
| 2023-04-18 | 10.51 | $10.54 | — |
| 2023-04-17 | 10.50 | $10.54 | 109 |
| 2023-04-14 | 10.49 | $10.48 | — |
| 2023-04-13 | 10.50 | $10.48 | — |
| 2023-04-12 | 10.50 | $10.48 | — |
| 2023-04-11 | 10.51 | $10.48 | 1509 |
| 2023-04-10 | 10.51 | $10.52 | — |
| 2023-04-06 | 10.51 | $10.52 | 277 |
| 2023-04-05 | 10.51 | $10.52 | 270 |
| 2023-04-04 | 10.50 | $10.52 | 502 |
| 2023-04-03 | 10.49 | $10.48 | — |
| 2023-03-31 | 10.50 | $10.48 | — |
| 2023-03-30 | 10.50 | $10.48 | — |
| 2023-03-29 | 10.50 | $10.48 | 362 |
| 2023-03-28 | 10.51 | $10.52 | — |
| 2023-03-27 | 10.50 | $10.52 | 170 |
| 2023-03-24 | 10.49 | $10.49 | 354 |
| 2023-03-23 | 10.49 | $10.49 | — |
| 2023-03-22 | 10.49 | $10.49 | 100 |
| 2023-03-21 | 10.48 | $10.49 | 100 |
| 2023-03-20 | 10.48 | $10.49 | 344 |
| 2023-03-17 | 10.47 | $10.45 | 80044 |
| 2023-03-16 | 10.47 | $10.45 | 59550 |
| 2023-03-15 | 10.48 | $10.46 | 200 |
| 2023-03-14 | 10.48 | $10.48 | 100 |
| 2023-03-13 | 10.48 | $10.48 | — |
| 2023-03-10 | 10.48 | $10.48 | — |
| 2023-03-09 | 10.47 | $10.48 | 100 |
| 2023-03-08 | 10.46 | $10.48 | 100 |
| 2023-03-07 | 10.46 | $10.48 | 8 |
| 2023-03-06 | 10.44 | $10.48 | 2165 |
| 2023-03-03 | 10.43 | $10.44 | 25016 |
| 2023-03-02 | 10.43 | $10.42 | 9 |
| 2023-03-01 | 10.43 | $10.42 | 9 |
| 2023-02-28 | 10.43 | $10.42 | 1321 |
| 2023-02-27 | 10.43 | $10.45 | 6643 |
| 2023-02-24 | 10.42 | $10.42 | 85000 |
| 2023-02-23 | 10.42 | $10.39 | 350 |
| 2023-02-22 | 10.43 | $10.42 | 11405 |
| 2023-02-21 | 10.42 | $10.40 | 58036 |
| 2023-02-17 | 10.43 | $10.44 | 1189 |
| 2023-02-16 | 10.42 | $10.44 | 5236 |
| 2023-02-15 | 10.41 | $10.38 | 16 |
| 2023-02-14 | 10.42 | $10.38 | 6654 |
| 2023-02-13 | 10.42 | $10.40 | 43648 |
| 2023-02-10 | 10.43 | $10.41 | 195411 |
| 2023-02-09 | 10.43 | $10.41 | 1028 |
| 2023-02-08 | 10.42 | $10.44 | 5901 |
| 2023-02-07 | 10.41 | $10.39 | — |
| 2023-02-06 | 10.41 | $10.39 | — |
| 2023-02-03 | 10.41 | $10.39 | 204 |
| 2023-02-02 | 10.41 | $10.39 | 340 |
| 2023-02-01 | 10.41 | $10.39 | 60 |
| 2023-01-31 | 10.40 | $10.39 | 60 |
| 2023-01-30 | 10.40 | $10.39 | 19 |
| 2023-01-27 | 10.39 | $10.39 | 113 |
| 2023-01-26 | 10.38 | $10.39 | 41927 |
| 2023-01-25 | 10.36 | $10.35 | 1 |
| 2023-01-24 | 10.36 | $10.35 | 8857 |
| 2023-01-23 | 10.35 | $10.31 | 61289 |
| 2023-01-20 | 10.35 | $10.31 | 232107 |
| 2023-01-19 | 10.36 | $10.35 | 3101 |
| 2023-01-18 | 10.35 | $10.39 | 240004 |
| 2023-01-17 | 10.32 | $10.39 | 16594 |
| 2023-01-13 | 10.29 | $10.31 | 2602 |
| 2023-01-12 | 10.27 | $10.30 | 22595 |
| 2023-01-11 | 10.26 | $10.24 | 3 |
| 2023-01-10 | 10.26 | $10.24 | 3 |
| 2023-01-09 | 10.26 | $10.24 | 3 |
| 2023-01-06 | 10.25 | $10.24 | 245462 |
| 2023-01-05 | 10.25 | $10.24 | 443931 |
| 2023-01-04 | 10.25 | $10.24 | 279553 |
| 2023-01-03 | 10.24 | $10.22 | 120487 |
| 2022-12-30 | 10.24 | $10.22 | 81557 |
| 2022-12-29 | 10.24 | $10.28 | 4116 |
| 2022-12-28 | 10.22 | $10.26 | 2 |
| 2022-12-27 | 10.20 | $10.26 | 111745 |
| 2022-12-23 | 10.17 | $10.18 | 42824 |
| 2022-12-22 | 10.17 | $10.17 | 2 |
| 2022-12-21 | 10.16 | $10.17 | 1917 |
| 2022-12-20 | 10.16 | $10.17 | 180644 |
| 2022-12-19 | 10.15 | $10.16 | 62408 |
| 2022-12-16 | 10.15 | $10.12 | 21429 |
| 2022-12-15 | 10.15 | $10.16 | 500 |
| 2022-12-14 | 10.15 | $10.16 | 47344 |
| 2022-12-13 | 10.14 | $10.15 | 14283 |
| 2022-12-12 | 10.14 | $10.14 | 36754 |
| 2022-12-09 | 10.13 | $10.13 | 10100 |
| 2022-12-08 | 10.13 | $10.14 | 15910 |
| 2022-12-07 | 10.13 | $10.12 | 115687 |
| 2022-12-06 | 10.13 | $10.13 | 364331 |
| 2022-12-05 | 10.13 | $10.12 | 12515 |
| 2022-12-02 | 10.13 | $10.11 | 105 |
| 2022-12-01 | 10.13 | $10.19 | 9367 |
| 2022-11-30 | 10.11 | $10.18 | 6190 |
| 2022-11-29 | 10.09 | $10.10 | 5003 |
| 2022-11-28 | 10.08 | $10.09 | 204 |
| 2022-11-25 | 10.08 | $10.09 | 202 |
| 2022-11-23 | 10.08 | $10.09 | 267492 |
| 2022-11-22 | 10.09 | $10.09 | 2 |
| 2022-11-21 | 10.09 | $10.09 | 3 |
| 2022-11-18 | 10.09 | $10.09 | 11 |
| 2022-11-17 | 10.09 | $10.09 | 113 |
| 2022-11-16 | 10.09 | $10.08 | 5 |
| 2022-11-15 | 10.09 | $10.08 | 8 |
| 2022-11-14 | 10.10 | $10.08 | — |
| 2022-11-11 | 10.11 | $10.08 | 2 |
| 2022-11-10 | 10.12 | $10.08 | — |
| 2022-11-09 | 10.13 | $10.08 | 4000 |
| 2022-11-08 | 10.14 | $10.06 | — |
| 2022-11-07 | 10.16 | $10.06 | 3 |
| 2022-11-04 | 10.19 | $10.06 | 11 |
| 2022-11-03 | 10.22 | $10.06 | 10 |
| 2022-11-02 | 10.25 | $10.06 | 3 |
| 2022-11-01 | 10.30 | $10.06 | 205 |
| 2022-10-31 | 10.35 | $10.41 | — |
| 2022-10-28 | 10.29 | $10.41 | 1 |
| 2022-10-27 | 10.23 | $10.41 | 187 |
| 2022-10-26 | 10.15 | $10.65 | 1632 |
| 2022-10-25 | 9.97 | $9.98 | 2431 |
| 2022-10-24 | 9.97 | $9.97 | 5 |
| 2022-10-21 | 9.97 | $9.97 | — |
| 2022-10-20 | 9.97 | $9.97 | — |
| 2022-10-19 | 9.97 | $9.97 | 8 |
| 2022-10-18 | 9.97 | $9.97 | 1 |
| 2022-10-17 | 9.97 | $9.97 | 2 |
| 2022-10-14 | 9.97 | $9.97 | — |
| 2022-10-13 | 9.97 | $9.97 | — |
| 2022-10-12 | 9.96 | $9.97 | 8 |
| 2022-10-11 | 9.96 | $9.97 | — |
| 2022-10-10 | 9.97 | $9.97 | 5 |
| 2022-10-07 | 9.97 | $9.97 | — |
| 2022-10-06 | 9.97 | $9.97 | — |
| 2022-10-05 | 9.97 | $9.97 | — |
| 2022-10-04 | 9.97 | $9.97 | 3 |
| 2022-10-03 | 9.97 | $9.97 | 7 |
| 2022-09-30 | 9.97 | $9.97 | 9 |
| 2022-09-29 | 9.98 | $9.97 | 1 |
| 2022-09-28 | 9.98 | $9.97 | 3 |
| 2022-09-27 | 9.98 | $9.97 | 12 |
| 2022-09-26 | 9.99 | $9.97 | — |
| 2022-09-23 | 10.00 | $9.97 | 7 |
| 2022-09-22 | 10.01 | $9.97 | 12 |
| 2022-09-21 | 10.02 | $9.97 | 1331 |
| 2022-09-20 | 10.03 | $10.05 | 8 |
| 2022-09-19 | 10.02 | $10.05 | 376 |
| 2022-09-16 | 10.01 | $10.02 | 26 |
| 2022-09-15 | 10.01 | $10.02 | 1 |
| 2022-09-14 | 10.00 | $10.02 | 2 |
| 2022-09-13 | 10.00 | $10.02 | 5 |
| 2022-09-12 | 9.99 | $10.02 | 9 |
| 2022-09-09 | 9.98 | $10.02 | 964 |
| 2022-09-08 | 9.97 | $9.98 | 1861 |
| 2022-09-07 | 9.97 | $9.98 | 60 |
| 2022-09-06 | 9.98 | $9.98 | 33 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.83
2024-09-26
Close Price
$11.20
Vol: 4203
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.08
Average
59.65
Maximum
94.95
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-09-26 | 45.83 | $11.20 | 4203 |
| 2024-09-25 | 56.00 | $12.95 | — |
| 2024-09-24 | 56.00 | $12.95 | 500 |
| 2024-09-23 | 57.65 | $13.20 | 1833 |
| 2024-09-20 | 59.52 | $13.48 | 3747 |
| 2024-09-19 | 48.27 | $11.50 | 3024 |
| 2024-09-18 | 58.39 | $12.80 | 11644 |
| 2024-09-17 | 60.24 | $13.00 | 3303 |
| 2024-09-16 | 60.24 | $13.00 | 18038 |
| 2024-09-13 | 50.31 | $11.60 | 14000 |
| 2024-09-12 | 49.10 | $11.46 | 5739 |
| 2024-09-11 | 50.26 | $11.60 | 4900 |
| 2024-09-10 | 50.26 | $11.60 | 4400 |
| 2024-09-09 | 50.26 | $11.60 | 8800 |
| 2024-09-06 | 50.26 | $11.60 | 9852 |
| 2024-09-05 | 47.45 | $11.21 | 12290 |
| 2024-09-04 | 44.46 | $10.82 | 19412 |
| 2024-09-03 | 54.97 | $12.20 | 9126 |
| 2024-08-30 | 41.43 | $10.78 | 7202 |
| 2024-08-29 | 61.45 | $12.40 | 17800 |
| 2024-08-28 | 86.43 | $13.42 | 120900 |
| 2024-08-27 | 45.80 | $11.44 | 6433 |
| 2024-08-26 | 73.12 | $11.70 | 5641 |
| 2024-08-23 | 73.12 | $11.70 | 7027 |
| 2024-08-22 | 66.96 | $11.61 | 2118 |
| 2024-08-21 | 72.20 | $11.64 | 15942 |
| 2024-08-20 | 68.27 | $11.59 | 51100 |
| 2024-08-19 | 62.18 | $11.53 | 169400 |
| 2024-08-16 | 62.18 | $11.53 | 100 |
| 2024-08-15 | 62.18 | $11.53 | — |
| 2024-08-14 | 62.18 | $11.53 | 2028 |
| 2024-08-13 | 61.17 | $11.52 | 1249 |
| 2024-08-12 | 59.09 | $11.50 | — |
| 2024-08-09 | 59.09 | $11.50 | — |
| 2024-08-08 | 59.09 | $11.50 | — |
| 2024-08-07 | 59.09 | $11.50 | 300 |
| 2024-08-06 | 61.78 | $11.52 | 800 |
| 2024-08-05 | 66.08 | $11.55 | — |
| 2024-08-02 | 66.08 | $11.55 | — |
| 2024-08-01 | 66.08 | $11.55 | 1526 |
| 2024-07-31 | 62.33 | $11.50 | 5012 |
| 2024-07-30 | 62.33 | $11.50 | 2112 |
| 2024-07-29 | 61.57 | $11.49 | — |
| 2024-07-26 | 61.57 | $11.49 | — |
| 2024-07-25 | 61.57 | $11.49 | — |
| 2024-07-24 | 61.57 | $11.49 | — |
| 2024-07-23 | 61.57 | $11.49 | — |
| 2024-07-18 | 61.57 | $11.49 | 131 |
| 2024-07-16 | 61.57 | $11.49 | 173 |
| 2024-07-15 | 67.30 | $11.55 | 177 |
| 2024-07-12 | 62.93 | $11.47 | 328 |
| 2024-07-10 | 61.08 | $11.44 | 1495 |
| 2024-07-08 | 72.55 | $11.54 | 428 |
| 2024-07-05 | 65.85 | $11.43 | 32017 |
| 2024-07-03 | 75.39 | $11.49 | 348 |
| 2024-07-02 | 72.20 | $11.44 | 2908 |
| 2024-06-27 | 68.30 | $11.39 | 705 |
| 2024-06-24 | 65.54 | $11.36 | 101755 |
| 2024-06-14 | 57.31 | $11.29 | 402 |
| 2024-06-11 | 57.31 | $11.29 | 201 |
| 2024-06-10 | 55.95 | $11.28 | 118 |
| 2024-06-07 | 55.95 | $11.28 | 118 |
| 2024-06-06 | 55.95 | $11.28 | 115 |
| 2024-06-04 | 59.17 | $11.30 | 103 |
| 2024-05-28 | 59.17 | $11.30 | 100 |
| 2024-05-24 | 59.17 | $11.30 | — |
| 2024-05-23 | 59.17 | $11.30 | — |
| 2024-05-21 | 59.17 | $11.30 | 5653 |
| 2024-05-20 | 57.27 | $11.28 | 250 |
| 2024-05-17 | 50.71 | $11.22 | 100 |
| 2024-05-16 | 61.10 | $11.29 | 326 |
| 2024-05-15 | 61.10 | $11.29 | 282 |
| 2024-05-14 | 61.10 | $11.29 | 464 |
| 2024-05-13 | 57.94 | $11.26 | 3 |
| 2024-05-09 | 57.94 | $11.26 | — |
| 2024-05-08 | 57.94 | $11.26 | — |
| 2024-05-07 | 57.94 | $11.26 | — |
| 2024-05-06 | 57.94 | $11.26 | 5808 |
| 2024-05-03 | 57.94 | $11.26 | 27315 |
| 2024-04-29 | 52.21 | $11.20 | 370 |
| 2024-04-26 | 52.21 | $11.20 | 105 |
| 2024-04-25 | 52.21 | $11.20 | 106 |
| 2024-04-24 | 54.33 | $11.22 | 279 |
| 2024-04-16 | 53.43 | $11.21 | 24477 |
| 2024-04-12 | 57.73 | $11.25 | 2332 |
| 2024-04-11 | 40.76 | $11.10 | 184 |
| 2024-04-09 | 54.65 | $11.20 | 301 |
| 2024-04-08 | 58.44 | $11.22 | 1843 |
| 2024-04-05 | 55.51 | $11.20 | 1290 |
| 2024-04-04 | 55.51 | $11.20 | 11345 |
| 2024-04-03 | 54.05 | $11.19 | 22436 |
| 2024-04-02 | 54.05 | $11.19 | 5387 |
| 2024-04-01 | 63.45 | $11.24 | 59053 |
| 2024-03-27 | 59.43 | $11.21 | 50300 |
| 2024-03-26 | 63.88 | $11.23 | 219 |
| 2024-03-25 | 57.89 | $11.19 | 19300 |
| 2024-03-22 | 65.65 | $11.22 | 45761 |
| 2024-03-21 | 64.13 | $11.21 | 26734 |
| 2024-03-20 | 64.13 | $11.21 | 495 |
| 2024-03-19 | 66.80 | $11.22 | 1199 |
| 2024-03-15 | 63.94 | $11.20 | 4704 |
| 2024-03-14 | 63.94 | $11.20 | 8277 |
| 2024-03-13 | 63.94 | $11.20 | 3153 |
| 2024-03-11 | 63.94 | $11.20 | 27731 |
| 2024-03-08 | 56.29 | $11.15 | 264 |
| 2024-03-06 | 56.29 | $11.15 | 518 |
| 2024-03-04 | 63.60 | $11.18 | 100 |
| 2024-03-01 | 58.47 | $11.15 | 220 |
| 2024-02-28 | 58.47 | $11.15 | 30170 |
| 2024-02-27 | 58.47 | $11.15 | 100000 |
| 2024-02-26 | 58.47 | $11.15 | 100 |
| 2024-02-23 | 58.47 | $11.15 | 124843 |
| 2024-02-22 | 65.62 | $11.18 | 163 |
| 2024-02-21 | 65.62 | $11.18 | 692 |
| 2024-02-20 | 62.89 | $11.16 | 165505 |
| 2024-02-16 | 58.16 | $11.13 | 32861 |
| 2024-02-15 | 54.48 | $11.11 | 19067 |
| 2024-02-14 | 56.85 | $11.12 | — |
| 2024-02-13 | 56.85 | $11.12 | 100528 |
| 2024-02-12 | 46.29 | $11.07 | 912 |
| 2024-02-09 | 56.87 | $11.11 | — |
| 2024-02-08 | 56.87 | $11.11 | 8142 |
| 2024-02-07 | 59.97 | $11.12 | — |
| 2024-02-06 | 59.97 | $11.12 | 1130 |
| 2024-02-05 | 59.97 | $11.12 | 7850 |
| 2024-02-02 | 59.97 | $11.12 | — |
| 2024-02-01 | 59.97 | $11.12 | — |
| 2024-01-31 | 59.97 | $11.12 | 316 |
| 2024-01-30 | 65.18 | $11.14 | — |
| 2024-01-29 | 65.18 | $11.14 | 241591 |
| 2024-01-26 | 62.22 | $11.12 | — |
| 2024-01-25 | 62.22 | $11.12 | 216008 |
| 2024-01-24 | 62.22 | $11.12 | 75100 |
| 2024-01-23 | 57.57 | $11.09 | — |
| 2024-01-22 | 57.57 | $11.09 | — |
| 2024-01-19 | 57.57 | $11.09 | — |
| 2024-01-18 | 57.57 | $11.09 | — |
| 2024-01-17 | 57.57 | $11.09 | — |
| 2024-01-16 | 57.57 | $11.09 | 484 |
| 2024-01-12 | 53.36 | $11.06 | 121 |
| 2024-01-11 | 71.30 | $11.14 | — |
| 2024-01-10 | 71.30 | $11.14 | — |
| 2024-01-09 | 71.30 | $11.14 | — |
| 2024-01-08 | 71.30 | $11.14 | — |
| 2024-01-05 | 71.30 | $11.14 | — |
| 2024-01-04 | 71.30 | $11.14 | 200 |
| 2024-01-03 | 61.87 | $11.06 | — |
| 2024-01-02 | 61.87 | $11.06 | — |
| 2023-12-29 | 61.87 | $11.06 | 1350 |
| 2023-12-28 | 66.56 | $11.08 | 15448 |
| 2023-12-27 | 59.23 | $11.03 | — |
| 2023-12-26 | 59.23 | $11.03 | 1469 |
| 2023-12-22 | 61.67 | $11.04 | — |
| 2023-12-21 | 61.67 | $11.04 | — |
| 2023-12-20 | 61.67 | $11.04 | — |
| 2023-12-19 | 61.67 | $11.04 | 961 |
| 2023-12-18 | 61.67 | $11.04 | 300 |
| 2023-12-15 | 61.67 | $11.04 | 119 |
| 2023-12-14 | 56.38 | $11.00 | 19000 |
| 2023-12-13 | 58.29 | $11.01 | 30057 |
| 2023-12-12 | 48.33 | $10.95 | 418 |
| 2023-12-11 | 52.28 | $10.97 | 33507 |
| 2023-12-08 | 50.35 | $10.96 | 116438 |
| 2023-12-07 | 48.37 | $10.95 | — |
| 2023-12-06 | 48.37 | $10.95 | 152 |
| 2023-12-05 | 48.37 | $10.95 | 101 |
| 2023-12-04 | 50.08 | $10.96 | — |
| 2023-12-01 | 50.08 | $10.96 | — |
| 2023-11-30 | 50.08 | $10.96 | 100 |
| 2023-11-29 | 50.08 | $10.96 | — |
| 2023-11-28 | 50.08 | $10.96 | — |
| 2023-11-27 | 50.08 | $10.96 | 8755 |
| 2023-11-24 | 51.43 | $10.97 | — |
| 2023-11-22 | 51.43 | $10.97 | — |
| 2023-11-21 | 51.43 | $10.97 | 3379 |
| 2023-11-20 | 50.28 | $10.96 | 1193 |
| 2023-11-17 | 53.89 | $10.99 | 1109 |
| 2023-11-16 | 60.80 | $11.04 | — |
| 2023-11-15 | 60.80 | $11.04 | — |
| 2023-11-14 | 60.80 | $11.04 | 230 |
| 2023-11-13 | 51.13 | $10.95 | 400 |
| 2023-11-10 | 51.13 | $10.95 | 2160 |
| 2023-11-09 | 51.13 | $10.95 | — |
| 2023-11-08 | 51.13 | $10.95 | — |
| 2023-11-07 | 51.13 | $10.95 | 4158 |
| 2023-11-06 | 53.40 | $10.97 | 3443 |
| 2023-11-03 | 52.40 | $10.96 | 15208 |
| 2023-11-02 | 50.37 | $10.94 | 6961 |
| 2023-11-01 | 57.33 | $11.00 | 5990 |
| 2023-10-31 | 58.61 | $11.01 | 615 |
| 2023-10-30 | 39.26 | $10.86 | 679 |
| 2023-10-27 | 60.90 | $10.98 | 674 |
| 2023-10-26 | 55.01 | $10.95 | 100 |
| 2023-10-25 | 67.98 | $10.99 | — |
| 2023-10-24 | 67.98 | $10.99 | — |
| 2023-10-23 | 67.98 | $10.99 | 14132 |
| 2023-10-20 | 59.86 | $10.95 | 565 |
| 2023-10-19 | 54.37 | $10.93 | — |
| 2023-10-18 | 54.37 | $10.93 | 850 |
| 2023-10-17 | 54.37 | $10.93 | — |
| 2023-10-16 | 54.37 | $10.93 | — |
| 2023-10-13 | 54.37 | $10.93 | 853 |
| 2023-10-12 | 51.82 | $10.92 | — |
| 2023-10-11 | 51.82 | $10.92 | 700 |
| 2023-10-10 | 51.82 | $10.92 | — |
| 2023-10-09 | 51.82 | $10.92 | — |
| 2023-10-06 | 51.82 | $10.92 | — |
| 2023-10-05 | 51.82 | $10.92 | — |
| 2023-10-04 | 51.82 | $10.92 | 600 |
| 2023-10-03 | 51.82 | $10.92 | 1610 |
| 2023-10-02 | 51.82 | $10.92 | — |
| 2023-09-29 | 51.82 | $10.92 | — |
| 2023-09-28 | 51.82 | $10.92 | 112 |
| 2023-09-27 | 61.61 | $10.97 | — |
| 2023-09-26 | 61.61 | $10.97 | 100 |
| 2023-09-25 | 61.61 | $10.97 | — |
| 2023-09-22 | 61.61 | $10.97 | — |
| 2023-09-21 | 61.61 | $10.97 | — |
| 2023-09-20 | 61.61 | $10.97 | — |
| 2023-09-19 | 61.61 | $10.97 | 12380 |
| 2023-09-18 | 58.31 | $10.94 | 11384 |
| 2023-09-15 | 59.95 | $10.95 | 15726 |
| 2023-09-14 | 63.31 | $10.97 | — |
| 2023-09-13 | 63.31 | $10.97 | 17196 |
| 2023-09-12 | 61.35 | $10.95 | 150901 |
| 2023-09-11 | 55.74 | $10.90 | 1794 |
| 2023-09-08 | 55.74 | $10.90 | 411 |
| 2023-09-07 | 70.54 | $10.98 | 12685 |
| 2023-09-06 | 66.29 | $10.94 | 11336 |
| 2023-09-05 | 55.64 | $10.87 | 8484 |
| 2023-09-01 | 67.15 | $10.91 | — |
| 2023-08-31 | 67.15 | $10.91 | — |
| 2023-08-30 | 67.15 | $10.91 | — |
| 2023-08-29 | 67.15 | $10.91 | 750 |
| 2023-08-28 | 85.07 | $10.96 | 1800 |
| 2023-08-25 | 84.27 | $10.95 | — |
| 2023-08-24 | 84.27 | $10.95 | 204 |
| 2023-08-23 | 79.28 | $10.90 | 4229 |
| 2023-08-22 | 77.95 | $10.89 | 307007 |
| 2023-08-21 | 77.95 | $10.89 | 80015 |
| 2023-08-18 | 75.06 | $10.87 | — |
| 2023-08-17 | 75.06 | $10.87 | — |
| 2023-08-16 | 75.06 | $10.87 | 1179 |
| 2023-08-15 | 70.00 | $10.84 | — |
| 2023-08-14 | 70.00 | $10.84 | 11373 |
| 2023-08-11 | 60.33 | $10.80 | — |
| 2023-08-10 | 60.33 | $10.80 | — |
| 2023-08-09 | 60.33 | $10.80 | — |
| 2023-08-08 | 60.33 | $10.80 | — |
| 2023-08-07 | 60.33 | $10.80 | 325 |
| 2023-08-04 | 60.33 | $10.80 | — |
| 2023-08-03 | 60.33 | $10.80 | — |
| 2023-08-02 | 60.33 | $10.80 | 5875 |
| 2023-08-01 | 52.74 | $10.77 | — |
| 2023-07-31 | 52.74 | $10.77 | 100 |
| 2023-07-28 | 52.74 | $10.77 | — |
| 2023-07-27 | 52.74 | $10.77 | — |
| 2023-07-26 | 52.74 | $10.77 | — |
| 2023-07-18 | 52.74 | $10.77 | 270 |
| 2023-07-17 | 50.42 | $10.76 | 1953 |
| 2023-07-14 | 45.32 | $10.74 | — |
| 2023-07-13 | 45.32 | $10.74 | 7705 |
| 2023-07-12 | 72.13 | $10.82 | 5955 |
| 2023-07-11 | 70.02 | $10.81 | — |
| 2023-07-10 | 70.02 | $10.81 | — |
| 2023-07-07 | 70.02 | $10.81 | — |
| 2023-07-06 | 70.02 | $10.81 | 150206 |
| 2023-07-05 | 70.02 | $10.81 | 3949 |
| 2023-07-03 | 79.30 | $10.83 | — |
| 2023-06-30 | 79.30 | $10.83 | 833 |
| 2023-06-29 | 76.49 | $10.81 | 7558 |
| 2023-06-28 | 74.87 | $10.80 | 374 |
| 2023-06-27 | 80.11 | $10.81 | 5378 |
| 2023-06-26 | 80.11 | $10.81 | — |
| 2023-06-23 | 80.11 | $10.81 | 21017 |
| 2023-06-22 | 80.11 | $10.81 | 1000 |
| 2023-06-21 | 77.55 | $10.79 | 6486 |
| 2023-06-20 | 82.61 | $10.80 | 52022 |
| 2023-06-16 | 82.61 | $10.80 | — |
| 2023-06-15 | 82.61 | $10.80 | 303 |
| 2023-06-14 | 82.61 | $10.80 | 9623 |
| 2023-06-13 | 80.54 | $10.78 | 12002 |
| 2023-06-12 | 80.54 | $10.78 | 16735 |
| 2023-06-09 | 79.44 | $10.77 | 231 |
| 2023-06-08 | 79.44 | $10.77 | 9247 |
| 2023-06-07 | 83.72 | $10.78 | — |
| 2023-06-06 | 83.72 | $10.78 | — |
| 2023-06-05 | 83.72 | $10.78 | — |
| 2023-06-02 | 83.72 | $10.78 | — |
| 2023-06-01 | 83.72 | $10.78 | 150645 |
| 2023-05-31 | 83.72 | $10.78 | 24707 |
| 2023-05-30 | 85.41 | $10.79 | 100 |
| 2023-05-26 | 87.08 | $10.79 | 1130 |
| 2023-05-25 | 87.08 | $10.79 | 6265 |
| 2023-05-24 | 82.84 | $10.72 | — |
| 2023-05-23 | 82.84 | $10.72 | 1524 |
| 2023-05-22 | 80.34 | $10.69 | 37684 |
| 2023-05-19 | 78.34 | $10.67 | 100 |
| 2023-05-18 | 78.34 | $10.67 | 5007 |
| 2023-05-17 | 78.34 | $10.67 | 5654 |
| 2023-05-16 | 77.36 | $10.66 | 85109 |
| 2023-05-15 | 65.38 | $10.58 | 3428 |
| 2023-05-12 | 65.38 | $10.58 | — |
| 2023-05-11 | 65.38 | $10.58 | — |
| 2023-05-10 | 65.38 | $10.58 | — |
| 2023-05-09 | 65.38 | $10.58 | 29416 |
| 2023-05-08 | 65.38 | $10.58 | — |
| 2023-05-05 | 65.38 | $10.58 | 754 |
| 2023-05-04 | 65.38 | $10.58 | — |
| 2023-05-03 | 65.38 | $10.58 | — |
| 2023-05-02 | 65.38 | $10.58 | 6529 |
| 2023-05-01 | 63.95 | $10.57 | — |
| 2023-04-28 | 63.95 | $10.57 | 300 |
| 2023-04-27 | 71.99 | $10.60 | 18348 |
| 2023-04-26 | 68.19 | $10.57 | 101 |
| 2023-04-25 | 63.49 | $10.54 | — |
| 2023-04-24 | 63.49 | $10.54 | 1355 |
| 2023-04-21 | 63.49 | $10.54 | — |
| 2023-04-20 | 63.49 | $10.54 | 253 |
| 2023-04-19 | 61.97 | $10.53 | 55043 |
| 2023-04-18 | 64.53 | $10.54 | — |
| 2023-04-17 | 64.53 | $10.54 | 109 |
| 2023-04-14 | 54.30 | $10.48 | — |
| 2023-04-13 | 54.30 | $10.48 | — |
| 2023-04-12 | 54.30 | $10.48 | — |
| 2023-04-11 | 54.30 | $10.48 | 1509 |
| 2023-04-10 | 64.38 | $10.52 | — |
| 2023-04-06 | 64.38 | $10.52 | 277 |
| 2023-04-05 | 64.38 | $10.52 | 270 |
| 2023-04-04 | 64.38 | $10.52 | 502 |
| 2023-04-03 | 58.22 | $10.48 | — |
| 2023-03-31 | 58.22 | $10.48 | — |
| 2023-03-30 | 58.22 | $10.48 | — |
| 2023-03-29 | 58.06 | $10.48 | 362 |
| 2023-03-28 | 67.91 | $10.52 | — |
| 2023-03-27 | 67.91 | $10.52 | 170 |
| 2023-03-24 | 63.75 | $10.49 | 354 |
| 2023-03-23 | 63.75 | $10.49 | — |
| 2023-03-22 | 63.75 | $10.49 | 100 |
| 2023-03-21 | 63.75 | $10.49 | 100 |
| 2023-03-20 | 63.75 | $10.49 | 344 |
| 2023-03-17 | 58.15 | $10.45 | 80044 |
| 2023-03-16 | 58.15 | $10.45 | 59550 |
| 2023-03-15 | 60.25 | $10.46 | 200 |
| 2023-03-14 | 64.68 | $10.48 | 100 |
| 2023-03-13 | 64.68 | $10.48 | — |
| 2023-03-10 | 64.68 | $10.48 | — |
| 2023-03-09 | 64.68 | $10.48 | 100 |
| 2023-03-08 | 64.68 | $10.48 | 100 |
| 2023-03-07 | 64.68 | $10.48 | 8 |
| 2023-03-06 | 64.68 | $10.48 | 2165 |
| 2023-03-03 | 60.63 | $10.44 | 25016 |
| 2023-03-02 | 58.36 | $10.42 | 9 |
| 2023-03-01 | 58.36 | $10.42 | 9 |
| 2023-02-28 | 58.36 | $10.42 | 1321 |
| 2023-02-27 | 63.04 | $10.45 | 6643 |
| 2023-02-24 | 59.99 | $10.42 | 85000 |
| 2023-02-23 | 56.60 | $10.39 | 350 |
| 2023-02-22 | 61.56 | $10.42 | 11405 |
| 2023-02-21 | 59.30 | $10.40 | 58036 |
| 2023-02-17 | 66.75 | $10.44 | 1189 |
| 2023-02-16 | 66.75 | $10.44 | 5236 |
| 2023-02-15 | 59.94 | $10.38 | 16 |
| 2023-02-14 | 59.94 | $10.38 | 6654 |
| 2023-02-13 | 63.88 | $10.40 | 43648 |
| 2023-02-10 | 65.94 | $10.41 | 195411 |
| 2023-02-09 | 65.94 | $10.41 | 1028 |
| 2023-02-08 | 72.24 | $10.44 | 5901 |
| 2023-02-07 | 67.29 | $10.39 | — |
| 2023-02-06 | 67.29 | $10.39 | — |
| 2023-02-03 | 67.29 | $10.39 | 204 |
| 2023-02-02 | 67.29 | $10.39 | 340 |
| 2023-02-01 | 67.29 | $10.39 | 60 |
| 2023-01-31 | 67.29 | $10.39 | 60 |
| 2023-01-30 | 67.29 | $10.39 | 19 |
| 2023-01-27 | 67.29 | $10.39 | 113 |
| 2023-01-26 | 67.29 | $10.39 | 41927 |
| 2023-01-25 | 64.06 | $10.35 | 1 |
| 2023-01-24 | 64.06 | $10.35 | 8857 |
| 2023-01-23 | 60.54 | $10.31 | 61289 |
| 2023-01-20 | 60.54 | $10.31 | 232107 |
| 2023-01-19 | 66.40 | $10.35 | 3101 |
| 2023-01-18 | 73.13 | $10.39 | 240004 |
| 2023-01-17 | 73.13 | $10.39 | 16594 |
| 2023-01-13 | 67.12 | $10.31 | 2602 |
| 2023-01-12 | 66.22 | $10.30 | 22595 |
| 2023-01-11 | 59.99 | $10.24 | 3 |
| 2023-01-10 | 59.99 | $10.24 | 3 |
| 2023-01-09 | 59.99 | $10.24 | 3 |
| 2023-01-06 | 59.99 | $10.24 | 245462 |
| 2023-01-05 | 59.99 | $10.24 | 443931 |
| 2023-01-04 | 59.99 | $10.24 | 279553 |
| 2023-01-03 | 58.10 | $10.22 | 120487 |
| 2022-12-30 | 58.10 | $10.22 | 81557 |
| 2022-12-29 | 66.63 | $10.28 | 4116 |
| 2022-12-28 | 65.00 | $10.26 | 2 |
| 2022-12-27 | 65.00 | $10.26 | 111745 |
| 2022-12-23 | 57.52 | $10.18 | 42824 |
| 2022-12-22 | 56.41 | $10.17 | 2 |
| 2022-12-21 | 56.41 | $10.17 | 1917 |
| 2022-12-20 | 56.41 | $10.17 | 180644 |
| 2022-12-19 | 55.42 | $10.16 | 62408 |
| 2022-12-16 | 51.18 | $10.12 | 21429 |
| 2022-12-15 | 56.26 | $10.16 | 500 |
| 2022-12-14 | 56.26 | $10.16 | 47344 |
| 2022-12-13 | 55.26 | $10.15 | 14283 |
| 2022-12-12 | 54.26 | $10.14 | 36754 |
| 2022-12-09 | 53.27 | $10.13 | 10100 |
| 2022-12-08 | 54.39 | $10.14 | 15910 |
| 2022-12-07 | 52.50 | $10.12 | 115687 |
| 2022-12-06 | 53.55 | $10.13 | 364331 |
| 2022-12-05 | 52.65 | $10.12 | 12515 |
| 2022-12-02 | 51.76 | $10.11 | 105 |
| 2022-12-01 | 60.40 | $10.19 | 9367 |
| 2022-11-30 | 59.60 | $10.18 | 6190 |
| 2022-11-29 | 52.26 | $10.10 | 5003 |
| 2022-11-28 | 51.20 | $10.09 | 204 |
| 2022-11-25 | 51.20 | $10.09 | 202 |
| 2022-11-23 | 51.20 | $10.09 | 267492 |
| 2022-11-22 | 51.20 | $10.09 | 2 |
| 2022-11-21 | 51.20 | $10.09 | 3 |
| 2022-11-18 | 51.20 | $10.09 | 11 |
| 2022-11-17 | 51.20 | $10.09 | 113 |
| 2022-11-16 | 50.44 | $10.08 | 5 |
| 2022-11-15 | 50.44 | $10.08 | 8 |
| 2022-11-14 | 50.44 | $10.08 | — |
| 2022-11-11 | 50.44 | $10.08 | 2 |
| 2022-11-10 | 50.44 | $10.08 | — |
| 2022-11-09 | 50.44 | $10.08 | 4000 |
| 2022-11-08 | 49.27 | $10.06 | — |
| 2022-11-07 | 49.27 | $10.06 | 3 |
| 2022-11-04 | 49.27 | $10.06 | 11 |
| 2022-11-03 | 49.27 | $10.06 | 10 |
| 2022-11-02 | 49.27 | $10.06 | 3 |
| 2022-11-01 | 49.27 | $10.06 | 205 |
| 2022-10-31 | 70.69 | $10.41 | — |
| 2022-10-28 | 70.69 | $10.41 | 1 |
| 2022-10-27 | 70.69 | $10.41 | 187 |
| 2022-10-26 | 94.95 | $10.65 | 1632 |
| 2022-10-25 | 43.71 | $9.98 | 2431 |
| 2022-10-24 | 34.25 | $9.97 | 5 |
| 2022-10-21 | 34.25 | $9.97 | — |
| 2022-10-20 | 34.25 | $9.97 | — |
| 2022-10-19 | 34.25 | $9.97 | 8 |
| 2022-10-18 | 34.25 | $9.97 | 1 |
| 2022-10-17 | 34.25 | $9.97 | 2 |
| 2022-10-14 | 34.25 | $9.97 | — |
| 2022-10-13 | 34.25 | $9.97 | — |
| 2022-10-12 | 34.25 | $9.97 | 8 |
| 2022-10-11 | 34.25 | $9.97 | — |
| 2022-10-10 | 34.25 | $9.97 | 5 |
| 2022-10-07 | 34.25 | $9.97 | — |
| 2022-10-06 | 34.25 | $9.97 | — |
| 2022-10-05 | 34.25 | $9.97 | — |
| 2022-10-04 | 34.25 | $9.97 | 3 |
| 2022-10-03 | 34.25 | $9.97 | 7 |
| 2022-09-30 | 34.25 | $9.97 | 9 |
| 2022-09-29 | 34.25 | $9.97 | 1 |
| 2022-09-28 | 34.25 | $9.97 | 3 |
| 2022-09-27 | 34.25 | $9.97 | 12 |
| 2022-09-26 | 34.25 | $9.97 | — |
| 2022-09-23 | 34.25 | $9.97 | 7 |
| 2022-09-22 | 34.25 | $9.97 | 12 |
| 2022-09-21 | 34.25 | $9.97 | 1331 |
| 2022-09-20 | 56.37 | $10.05 | 8 |
| 2022-09-19 | 56.37 | $10.05 | 376 |
| 2022-09-16 | 44.17 | $10.02 | 26 |
| 2022-09-15 | 44.17 | $10.02 | 1 |
| 2022-09-14 | 44.17 | $10.02 | 2 |
| 2022-09-13 | 44.17 | $10.02 | 5 |
| 2022-09-12 | 44.17 | $10.02 | 9 |
| 2022-09-09 | 44.17 | $10.02 | 964 |
| 2022-09-08 | 23.08 | $9.98 | 1861 |
| 2022-09-07 | 23.08 | $9.98 | 60 |
| 2022-09-06 | 23.08 | $9.98 | 33 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-79.12
2024-09-26
Close Price
$11.20
Vol: 4203
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.09
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-09-26 | -79.12 | $11.20 | 4203 |
| 2024-09-25 | -42.59 | $12.95 | — |
| 2024-09-24 | -42.59 | $12.95 | 500 |
| 2024-09-23 | -37.37 | $13.20 | 1833 |
| 2024-09-20 | -31.52 | $13.48 | 3747 |
| 2024-09-19 | -72.86 | $11.50 | 3024 |
| 2024-09-18 | -45.72 | $12.80 | 11644 |
| 2024-09-17 | -41.54 | $13.00 | 3303 |
| 2024-09-16 | -41.54 | $13.00 | 18038 |
| 2024-09-13 | -66.18 | $11.60 | 14000 |
| 2024-09-12 | -69.57 | $11.46 | 5739 |
| 2024-09-11 | -66.18 | $11.60 | 4900 |
| 2024-09-10 | -66.18 | $11.60 | 4400 |
| 2024-09-09 | -66.18 | $11.60 | 8800 |
| 2024-09-06 | -66.18 | $11.60 | 9852 |
| 2024-09-05 | -75.60 | $11.21 | 12290 |
| 2024-09-04 | -85.02 | $10.82 | 19412 |
| 2024-09-03 | -51.69 | $12.20 | 9126 |
| 2024-08-30 | -85.99 | $10.78 | 7202 |
| 2024-08-29 | -55.75 | $12.40 | 17800 |
| 2024-08-28 | -26.44 | $13.42 | 120900 |
| 2024-08-27 | -79.51 | $11.44 | 6433 |
| 2024-08-26 | -70.32 | $11.70 | 5641 |
| 2024-08-23 | -71.33 | $11.70 | 7027 |
| 2024-08-22 | -21.05 | $11.61 | 2118 |
| 2024-08-21 | -5.26 | $11.64 | 15942 |
| 2024-08-20 | -7.14 | $11.59 | 51100 |
| 2024-08-19 | -30.00 | $11.53 | 169400 |
| 2024-08-16 | -30.00 | $11.53 | 100 |
| 2024-08-15 | -30.00 | $11.53 | — |
| 2024-08-14 | -30.00 | $11.53 | 2028 |
| 2024-08-13 | -40.00 | $11.52 | 1249 |
| 2024-08-12 | -30.00 | $11.50 | — |
| 2024-08-09 | -30.00 | $11.50 | — |
| 2024-08-08 | -31.82 | $11.50 | — |
| 2024-08-07 | -31.82 | $11.50 | 300 |
| 2024-08-06 | -22.73 | $11.52 | 800 |
| 2024-08-05 | -9.09 | $11.55 | — |
| 2024-08-02 | -6.06 | $11.55 | — |
| 2024-08-01 | -6.06 | $11.55 | 1526 |
| 2024-07-31 | -21.21 | $11.50 | 5012 |
| 2024-07-30 | -21.21 | $11.50 | 2112 |
| 2024-07-29 | -24.24 | $11.49 | — |
| 2024-07-26 | -24.24 | $11.49 | — |
| 2024-07-25 | -24.24 | $11.49 | — |
| 2024-07-24 | -24.24 | $11.49 | — |
| 2024-07-23 | -24.24 | $11.49 | — |
| 2024-07-18 | -24.24 | $11.49 | 131 |
| 2024-07-16 | -24.24 | $11.49 | 173 |
| 2024-07-15 | -6.06 | $11.55 | 177 |
| 2024-07-12 | -28.57 | $11.47 | 328 |
| 2024-07-10 | -36.11 | $11.44 | 1495 |
| 2024-07-08 | -8.33 | $11.54 | 428 |
| 2024-07-05 | -38.89 | $11.43 | 32017 |
| 2024-07-03 | 0.00 | $11.49 | 348 |
| 2024-07-02 | 0.00 | $11.44 | 2908 |
| 2024-06-27 | 0.00 | $11.39 | 705 |
| 2024-06-24 | 0.00 | $11.36 | 101755 |
| 2024-06-14 | -46.67 | $11.29 | 402 |
| 2024-06-11 | -11.11 | $11.29 | 201 |
| 2024-06-10 | -20.00 | $11.28 | 118 |
| 2024-06-07 | -20.00 | $11.28 | 118 |
| 2024-06-06 | -20.00 | $11.28 | 115 |
| 2024-06-04 | 0.00 | $11.30 | 103 |
| 2024-05-28 | 0.00 | $11.30 | 100 |
| 2024-05-24 | 0.00 | $11.30 | — |
| 2024-05-23 | 0.00 | $11.30 | — |
| 2024-05-21 | 0.00 | $11.30 | 5653 |
| 2024-05-20 | -5.26 | $11.28 | 250 |
| 2024-05-17 | -36.84 | $11.22 | 100 |
| 2024-05-16 | 0.00 | $11.29 | 326 |
| 2024-05-15 | 0.00 | $11.29 | 282 |
| 2024-05-14 | 0.00 | $11.29 | 464 |
| 2024-05-13 | -5.88 | $11.26 | 3 |
| 2024-05-09 | -5.88 | $11.26 | — |
| 2024-05-08 | -5.88 | $11.26 | — |
| 2024-05-07 | -5.88 | $11.26 | — |
| 2024-05-06 | -5.88 | $11.26 | 5808 |
| 2024-05-03 | -5.88 | $11.26 | 27315 |
| 2024-04-29 | -41.18 | $11.20 | 370 |
| 2024-04-26 | -41.18 | $11.20 | 105 |
| 2024-04-25 | -41.18 | $11.20 | 106 |
| 2024-04-24 | -29.41 | $11.22 | 279 |
| 2024-04-16 | -35.29 | $11.21 | 24477 |
| 2024-04-12 | -11.76 | $11.25 | 2332 |
| 2024-04-11 | -100.00 | $11.10 | 184 |
| 2024-04-09 | -58.33 | $11.20 | 301 |
| 2024-04-08 | -41.67 | $11.22 | 1843 |
| 2024-04-05 | -58.33 | $11.20 | 1290 |
| 2024-04-04 | -58.33 | $11.20 | 11345 |
| 2024-04-03 | -66.67 | $11.19 | 22436 |
| 2024-04-02 | -55.56 | $11.19 | 5387 |
| 2024-04-01 | 0.00 | $11.24 | 59053 |
| 2024-03-27 | -22.22 | $11.21 | 50300 |
| 2024-03-26 | 0.00 | $11.23 | 219 |
| 2024-03-25 | -45.45 | $11.19 | 19300 |
| 2024-03-22 | -16.67 | $11.22 | 45761 |
| 2024-03-21 | -23.08 | $11.21 | 26734 |
| 2024-03-20 | -23.08 | $11.21 | 495 |
| 2024-03-19 | -15.38 | $11.22 | 1199 |
| 2024-03-15 | -23.53 | $11.20 | 4704 |
| 2024-03-14 | -23.53 | $11.20 | 8277 |
| 2024-03-13 | -23.53 | $11.20 | 3153 |
| 2024-03-11 | -23.53 | $11.20 | 27731 |
| 2024-03-08 | -52.94 | $11.15 | 264 |
| 2024-03-06 | -50.00 | $11.15 | 518 |
| 2024-03-04 | -33.33 | $11.18 | 100 |
| 2024-03-01 | -50.00 | $11.15 | 220 |
| 2024-02-28 | -50.00 | $11.15 | 30170 |
| 2024-02-27 | -50.00 | $11.15 | 100000 |
| 2024-02-26 | -79.07 | $11.15 | 100 |
| 2024-02-23 | -79.07 | $11.15 | 124843 |
| 2024-02-22 | -72.09 | $11.18 | 163 |
| 2024-02-21 | -72.09 | $11.18 | 692 |
| 2024-02-20 | -76.74 | $11.16 | 165505 |
| 2024-02-16 | -83.72 | $11.13 | 32861 |
| 2024-02-15 | -88.37 | $11.11 | 19067 |
| 2024-02-14 | -86.05 | $11.12 | — |
| 2024-02-13 | -86.05 | $11.12 | 100528 |
| 2024-02-12 | -97.67 | $11.07 | 912 |
| 2024-02-09 | -88.37 | $11.11 | — |
| 2024-02-08 | -88.37 | $11.11 | 8142 |
| 2024-02-07 | -86.05 | $11.12 | — |
| 2024-02-06 | -86.05 | $11.12 | 1130 |
| 2024-02-05 | -86.05 | $11.12 | 7850 |
| 2024-02-02 | -86.05 | $11.12 | — |
| 2024-02-01 | -86.05 | $11.12 | — |
| 2024-01-31 | -86.05 | $11.12 | 316 |
| 2024-01-30 | -81.40 | $11.14 | — |
| 2024-01-29 | -81.40 | $11.14 | 241591 |
| 2024-01-26 | -25.00 | $11.12 | — |
| 2024-01-25 | -18.18 | $11.12 | 216008 |
| 2024-01-24 | -18.18 | $11.12 | 75100 |
| 2024-01-23 | -45.45 | $11.09 | — |
| 2024-01-22 | -45.45 | $11.09 | — |
| 2024-01-19 | -45.45 | $11.09 | — |
| 2024-01-18 | -45.45 | $11.09 | — |
| 2024-01-17 | -45.45 | $11.09 | — |
| 2024-01-16 | -45.45 | $11.09 | 484 |
| 2024-01-12 | -57.14 | $11.06 | 121 |
| 2024-01-11 | 0.00 | $11.14 | — |
| 2024-01-10 | 0.00 | $11.14 | — |
| 2024-01-09 | 0.00 | $11.14 | — |
| 2024-01-08 | 0.00 | $11.14 | — |
| 2024-01-05 | 0.00 | $11.14 | — |
| 2024-01-04 | 0.00 | $11.14 | 200 |
| 2024-01-03 | -42.11 | $11.06 | — |
| 2024-01-02 | -42.11 | $11.06 | — |
| 2023-12-29 | -42.11 | $11.06 | 1350 |
| 2023-12-28 | -31.58 | $11.08 | 15448 |
| 2023-12-27 | -38.46 | $11.03 | — |
| 2023-12-26 | -38.46 | $11.03 | 1469 |
| 2023-12-22 | 0.00 | $11.04 | — |
| 2023-12-21 | 0.00 | $11.04 | — |
| 2023-12-20 | 0.00 | $11.04 | — |
| 2023-12-19 | 0.00 | $11.04 | 961 |
| 2023-12-18 | 0.00 | $11.04 | 300 |
| 2023-12-15 | 0.00 | $11.04 | 119 |
| 2023-12-14 | -44.44 | $11.00 | 19000 |
| 2023-12-13 | -33.33 | $11.01 | 30057 |
| 2023-12-12 | -100.00 | $10.95 | 418 |
| 2023-12-11 | -77.78 | $10.97 | 33507 |
| 2023-12-08 | -88.89 | $10.96 | 116438 |
| 2023-12-07 | -100.00 | $10.95 | — |
| 2023-12-06 | -100.00 | $10.95 | 152 |
| 2023-12-05 | -100.00 | $10.95 | 101 |
| 2023-12-04 | -88.89 | $10.96 | — |
| 2023-12-01 | -77.27 | $10.96 | — |
| 2023-11-30 | -25.00 | $10.96 | 100 |
| 2023-11-29 | -24.29 | $10.96 | — |
| 2023-11-28 | -24.29 | $10.96 | — |
| 2023-11-27 | -13.60 | $10.96 | 8755 |
| 2023-11-24 | -12.80 | $10.97 | — |
| 2023-11-22 | -12.80 | $10.97 | — |
| 2023-11-21 | -12.80 | $10.97 | 3379 |
| 2023-11-20 | -13.60 | $10.96 | 1193 |
| 2023-11-17 | -11.20 | $10.99 | 1109 |
| 2023-11-16 | -7.20 | $11.04 | — |
| 2023-11-15 | -7.20 | $11.04 | — |
| 2023-11-14 | -7.20 | $11.04 | 230 |
| 2023-11-13 | -14.40 | $10.95 | 400 |
| 2023-11-10 | -14.40 | $10.95 | 2160 |
| 2023-11-09 | -14.40 | $10.95 | — |
| 2023-11-08 | -14.40 | $10.95 | — |
| 2023-11-07 | -14.40 | $10.95 | 4158 |
| 2023-11-06 | -12.80 | $10.97 | 3443 |
| 2023-11-03 | -13.60 | $10.96 | 15208 |
| 2023-11-02 | -9.40 | $10.94 | 6961 |
| 2023-11-01 | -4.27 | $11.00 | 5990 |
| 2023-10-31 | -3.42 | $11.01 | 615 |
| 2023-10-30 | -11.71 | $10.86 | 679 |
| 2023-10-27 | -14.29 | $10.98 | 674 |
| 2023-10-26 | -57.14 | $10.95 | 100 |
| 2023-10-25 | 0.00 | $10.99 | — |
| 2023-10-24 | 0.00 | $10.99 | — |
| 2023-10-23 | 0.00 | $10.99 | 14132 |
| 2023-10-20 | -40.00 | $10.95 | 565 |
| 2023-10-19 | -80.00 | $10.93 | — |
| 2023-10-18 | -80.00 | $10.93 | 850 |
| 2023-10-17 | -80.00 | $10.93 | — |
| 2023-10-16 | -80.00 | $10.93 | — |
| 2023-10-13 | -80.00 | $10.93 | 853 |
| 2023-10-12 | -100.00 | $10.92 | — |
| 2023-10-11 | -100.00 | $10.92 | 700 |
| 2023-10-10 | -100.00 | $10.92 | — |
| 2023-10-09 | -100.00 | $10.92 | — |
| 2023-10-06 | -77.78 | $10.92 | — |
| 2023-10-05 | -77.78 | $10.92 | — |
| 2023-10-04 | -77.78 | $10.92 | 600 |
| 2023-10-03 | -77.78 | $10.92 | 1610 |
| 2023-10-02 | -58.33 | $10.92 | — |
| 2023-09-29 | -58.33 | $10.92 | — |
| 2023-09-28 | -58.33 | $10.92 | 112 |
| 2023-09-27 | -16.67 | $10.97 | — |
| 2023-09-26 | -16.67 | $10.97 | 100 |
| 2023-09-25 | -16.67 | $10.97 | — |
| 2023-09-22 | -16.67 | $10.97 | — |
| 2023-09-21 | -16.67 | $10.97 | — |
| 2023-09-20 | -16.67 | $10.97 | — |
| 2023-09-19 | -58.33 | $10.97 | 12380 |
| 2023-09-18 | -70.83 | $10.94 | 11384 |
| 2023-09-15 | -66.67 | $10.95 | 15726 |
| 2023-09-14 | -58.33 | $10.97 | — |
| 2023-09-13 | -45.16 | $10.97 | 17196 |
| 2023-09-12 | -51.61 | $10.95 | 150901 |
| 2023-09-11 | -67.74 | $10.90 | 1794 |
| 2023-09-08 | -67.74 | $10.90 | 411 |
| 2023-09-07 | -41.94 | $10.98 | 12685 |
| 2023-09-06 | -54.84 | $10.94 | 11336 |
| 2023-09-05 | -77.42 | $10.87 | 8484 |
| 2023-09-01 | -64.52 | $10.91 | — |
| 2023-08-31 | -64.52 | $10.91 | — |
| 2023-08-30 | -64.52 | $10.91 | — |
| 2023-08-29 | -60.61 | $10.91 | 750 |
| 2023-08-28 | -44.12 | $10.96 | 1800 |
| 2023-08-25 | -47.06 | $10.95 | — |
| 2023-08-24 | -47.06 | $10.95 | 204 |
| 2023-08-23 | -61.76 | $10.90 | 4229 |
| 2023-08-22 | -64.71 | $10.89 | 307007 |
| 2023-08-21 | 0.00 | $10.89 | 80015 |
| 2023-08-18 | 0.00 | $10.87 | — |
| 2023-08-17 | 0.00 | $10.87 | — |
| 2023-08-16 | 0.00 | $10.87 | 1179 |
| 2023-08-15 | 0.00 | $10.84 | — |
| 2023-08-14 | 0.00 | $10.84 | 11373 |
| 2023-08-11 | -25.00 | $10.80 | — |
| 2023-08-10 | -25.00 | $10.80 | — |
| 2023-08-09 | -25.00 | $10.80 | — |
| 2023-08-08 | -25.00 | $10.80 | — |
| 2023-08-07 | -25.00 | $10.80 | 325 |
| 2023-08-04 | -25.00 | $10.80 | — |
| 2023-08-03 | -25.00 | $10.80 | — |
| 2023-08-02 | -25.00 | $10.80 | 5875 |
| 2023-08-01 | -50.00 | $10.77 | — |
| 2023-07-31 | -50.00 | $10.77 | 100 |
| 2023-07-28 | -50.00 | $10.77 | — |
| 2023-07-27 | -50.00 | $10.77 | — |
| 2023-07-26 | -50.00 | $10.77 | — |
| 2023-07-18 | -50.00 | $10.77 | 270 |
| 2023-07-17 | -58.33 | $10.76 | 1953 |
| 2023-07-14 | -75.00 | $10.74 | — |
| 2023-07-13 | -75.00 | $10.74 | 7705 |
| 2023-07-12 | -20.00 | $10.82 | 5955 |
| 2023-07-11 | -33.33 | $10.81 | — |
| 2023-07-10 | -33.33 | $10.81 | — |
| 2023-07-07 | -25.00 | $10.81 | — |
| 2023-07-06 | -25.00 | $10.81 | 150206 |
| 2023-07-05 | -25.00 | $10.81 | 3949 |
| 2023-07-03 | 0.00 | $10.83 | — |
| 2023-06-30 | 0.00 | $10.83 | 833 |
| 2023-06-29 | -14.29 | $10.81 | 7558 |
| 2023-06-28 | -28.57 | $10.80 | 374 |
| 2023-06-27 | -14.29 | $10.81 | 5378 |
| 2023-06-26 | -66.67 | $10.81 | — |
| 2023-06-23 | -54.55 | $10.81 | 21017 |
| 2023-06-22 | -54.55 | $10.81 | 1000 |
| 2023-06-21 | -63.64 | $10.79 | 6486 |
| 2023-06-20 | -50.00 | $10.80 | 52022 |
| 2023-06-16 | -50.00 | $10.80 | — |
| 2023-06-15 | -50.00 | $10.80 | 303 |
| 2023-06-14 | -50.00 | $10.80 | 9623 |
| 2023-06-13 | -51.72 | $10.78 | 12002 |
| 2023-06-12 | -42.86 | $10.78 | 16735 |
| 2023-06-09 | -45.71 | $10.77 | 231 |
| 2023-06-08 | -45.71 | $10.77 | 9247 |
| 2023-06-07 | -42.86 | $10.78 | — |
| 2023-06-06 | -42.86 | $10.78 | — |
| 2023-06-05 | -42.86 | $10.78 | — |
| 2023-06-02 | -42.86 | $10.78 | — |
| 2023-06-01 | -42.86 | $10.78 | 150645 |
| 2023-05-31 | -42.86 | $10.78 | 24707 |
| 2023-05-30 | -41.43 | $10.79 | 100 |
| 2023-05-26 | -38.89 | $10.79 | 1130 |
| 2023-05-25 | 0.00 | $10.79 | 6265 |
| 2023-05-24 | 0.00 | $10.72 | — |
| 2023-05-23 | 0.00 | $10.72 | 1524 |
| 2023-05-22 | 0.00 | $10.69 | 37684 |
| 2023-05-19 | 0.00 | $10.67 | 100 |
| 2023-05-18 | 0.00 | $10.67 | 5007 |
| 2023-05-17 | 0.00 | $10.67 | 5654 |
| 2023-05-16 | 0.00 | $10.66 | 85109 |
| 2023-05-15 | -28.57 | $10.58 | 3428 |
| 2023-05-12 | -28.57 | $10.58 | — |
| 2023-05-11 | -16.67 | $10.58 | — |
| 2023-05-10 | -16.67 | $10.58 | — |
| 2023-05-09 | -16.67 | $10.58 | 29416 |
| 2023-05-08 | -16.67 | $10.58 | — |
| 2023-05-05 | -16.67 | $10.58 | 754 |
| 2023-05-04 | -16.67 | $10.58 | — |
| 2023-05-03 | -16.67 | $10.58 | — |
| 2023-05-02 | -16.67 | $10.58 | 6529 |
| 2023-05-01 | -25.00 | $10.57 | — |
| 2023-04-28 | -25.00 | $10.57 | 300 |
| 2023-04-27 | 0.00 | $10.60 | 18348 |
| 2023-04-26 | 0.00 | $10.57 | 101 |
| 2023-04-25 | 0.00 | $10.54 | — |
| 2023-04-24 | 0.00 | $10.54 | 1355 |
| 2023-04-21 | 0.00 | $10.54 | — |
| 2023-04-20 | 0.00 | $10.54 | 253 |
| 2023-04-19 | -16.67 | $10.53 | 55043 |
| 2023-04-18 | 0.00 | $10.54 | — |
| 2023-04-17 | 0.00 | $10.54 | 109 |
| 2023-04-14 | -57.14 | $10.48 | — |
| 2023-04-13 | -57.14 | $10.48 | — |
| 2023-04-12 | -57.14 | $10.48 | — |
| 2023-04-11 | -57.14 | $10.48 | 1509 |
| 2023-04-10 | 0.00 | $10.52 | — |
| 2023-04-06 | 0.00 | $10.52 | 277 |
| 2023-04-05 | 0.00 | $10.52 | 270 |
| 2023-04-04 | 0.00 | $10.52 | 502 |
| 2023-04-03 | -55.71 | $10.48 | — |
| 2023-03-31 | -55.71 | $10.48 | — |
| 2023-03-30 | -48.75 | $10.48 | — |
| 2023-03-29 | -40.00 | $10.48 | 362 |
| 2023-03-28 | 0.00 | $10.52 | — |
| 2023-03-27 | 0.00 | $10.52 | 170 |
| 2023-03-24 | 0.00 | $10.49 | 354 |
| 2023-03-23 | 0.00 | $10.49 | — |
| 2023-03-22 | 0.00 | $10.49 | 100 |
| 2023-03-21 | 0.00 | $10.49 | 100 |
| 2023-03-20 | 0.00 | $10.49 | 344 |
| 2023-03-17 | -30.00 | $10.45 | 80044 |
| 2023-03-16 | -30.00 | $10.45 | 59550 |
| 2023-03-15 | -20.00 | $10.46 | 200 |
| 2023-03-14 | 0.00 | $10.48 | 100 |
| 2023-03-13 | 0.00 | $10.48 | — |
| 2023-03-10 | 0.00 | $10.48 | — |
| 2023-03-09 | 0.00 | $10.48 | 100 |
| 2023-03-08 | 0.00 | $10.48 | 100 |
| 2023-03-07 | 0.00 | $10.48 | 8 |
| 2023-03-06 | 0.00 | $10.48 | 2165 |
| 2023-03-03 | -15.38 | $10.44 | 25016 |
| 2023-03-02 | -30.77 | $10.42 | 9 |
| 2023-03-01 | -30.77 | $10.42 | 9 |
| 2023-02-28 | -30.77 | $10.42 | 1321 |
| 2023-02-27 | -7.69 | $10.45 | 6643 |
| 2023-02-24 | -25.00 | $10.42 | 85000 |
| 2023-02-23 | -50.00 | $10.39 | 350 |
| 2023-02-22 | -25.00 | $10.42 | 11405 |
| 2023-02-21 | -41.67 | $10.40 | 58036 |
| 2023-02-17 | -7.14 | $10.44 | 1189 |
| 2023-02-16 | -6.67 | $10.44 | 5236 |
| 2023-02-15 | -46.67 | $10.38 | 16 |
| 2023-02-14 | -46.67 | $10.38 | 6654 |
| 2023-02-13 | -75.00 | $10.40 | 43648 |
| 2023-02-10 | -72.50 | $10.41 | 195411 |
| 2023-02-09 | -72.50 | $10.41 | 1028 |
| 2023-02-08 | -56.52 | $10.44 | 5901 |
| 2023-02-07 | -67.39 | $10.39 | — |
| 2023-02-06 | -67.39 | $10.39 | — |
| 2023-02-03 | -67.39 | $10.39 | 204 |
| 2023-02-02 | -65.96 | $10.39 | 340 |
| 2023-02-01 | -65.96 | $10.39 | 60 |
| 2023-01-31 | -64.58 | $10.39 | 60 |
| 2023-01-30 | -64.58 | $10.39 | 19 |
| 2023-01-27 | -64.58 | $10.39 | 113 |
| 2023-01-26 | -64.58 | $10.39 | 41927 |
| 2023-01-25 | -63.64 | $10.35 | 1 |
| 2023-01-24 | -63.64 | $10.35 | 8857 |
| 2023-01-23 | -70.91 | $10.31 | 61289 |
| 2023-01-20 | -70.91 | $10.31 | 232107 |
| 2023-01-19 | -63.64 | $10.35 | 3101 |
| 2023-01-18 | -56.36 | $10.39 | 240004 |
| 2023-01-17 | -53.45 | $10.39 | 16594 |
| 2023-01-13 | -55.81 | $10.31 | 2602 |
| 2023-01-12 | -58.14 | $10.30 | 22595 |
| 2023-01-11 | -72.09 | $10.24 | 3 |
| 2023-01-10 | -72.09 | $10.24 | 3 |
| 2023-01-09 | -72.09 | $10.24 | 3 |
| 2023-01-06 | -72.09 | $10.24 | 245462 |
| 2023-01-05 | -72.09 | $10.24 | 443931 |
| 2023-01-04 | -68.89 | $10.24 | 279553 |
| 2023-01-03 | -73.33 | $10.22 | 120487 |
| 2022-12-30 | -73.33 | $10.22 | 81557 |
| 2022-12-29 | -60.00 | $10.28 | 4116 |
| 2022-12-28 | -64.44 | $10.26 | 2 |
| 2022-12-27 | -63.04 | $10.26 | 111745 |
| 2022-12-23 | -30.77 | $10.18 | 42824 |
| 2022-12-22 | -38.46 | $10.17 | 2 |
| 2022-12-21 | -80.49 | $10.17 | 1917 |
| 2022-12-20 | -80.49 | $10.17 | 180644 |
| 2022-12-19 | -82.93 | $10.16 | 62408 |
| 2022-12-16 | -92.68 | $10.12 | 21429 |
| 2022-12-15 | -82.93 | $10.16 | 500 |
| 2022-12-14 | -80.95 | $10.16 | 47344 |
| 2022-12-13 | -83.33 | $10.15 | 14283 |
| 2022-12-12 | -85.71 | $10.14 | 36754 |
| 2022-12-09 | -88.10 | $10.13 | 10100 |
| 2022-12-08 | -85.71 | $10.14 | 15910 |
| 2022-12-07 | -88.37 | $10.12 | 115687 |
| 2022-12-06 | -84.09 | $10.13 | 364331 |
| 2022-12-05 | -86.36 | $10.12 | 12515 |
| 2022-12-02 | -88.64 | $10.11 | 105 |
| 2022-12-01 | -70.45 | $10.19 | 9367 |
| 2022-11-30 | -72.73 | $10.18 | 6190 |
| 2022-11-29 | -90.91 | $10.10 | 5003 |
| 2022-11-28 | -93.18 | $10.09 | 204 |
| 2022-11-25 | -93.18 | $10.09 | 202 |
| 2022-11-23 | -93.18 | $10.09 | 267492 |
| 2022-11-22 | -94.92 | $10.09 | 2 |
| 2022-11-21 | -83.58 | $10.09 | 3 |
| 2022-11-18 | -82.35 | $10.09 | 11 |
| 2022-11-17 | -82.35 | $10.09 | 113 |
| 2022-11-16 | -83.82 | $10.08 | 5 |
| 2022-11-15 | -83.82 | $10.08 | 8 |
| 2022-11-14 | -83.82 | $10.08 | — |
| 2022-11-11 | -83.82 | $10.08 | 2 |
| 2022-11-10 | -83.82 | $10.08 | — |
| 2022-11-09 | -83.82 | $10.08 | 4000 |
| 2022-11-08 | -86.76 | $10.06 | — |
| 2022-11-07 | -86.76 | $10.06 | 3 |
| 2022-11-04 | -86.76 | $10.06 | 11 |
| 2022-11-03 | -86.76 | $10.06 | 10 |
| 2022-11-02 | -86.76 | $10.06 | 3 |
| 2022-11-01 | -86.76 | $10.06 | 205 |
| 2022-10-31 | -35.29 | $10.41 | — |
| 2022-10-28 | -35.29 | $10.41 | 1 |
| 2022-10-27 | -35.29 | $10.41 | 187 |
| 2022-10-26 | 0.00 | $10.65 | 1632 |
| 2022-10-25 | 0.00 | $9.98 | 2431 |
| 2022-10-17 | -100.00 | $9.97 | 2 |
| 2022-10-14 | -100.00 | $9.97 | — |
| 2022-10-13 | -100.00 | $9.97 | — |
| 2022-10-12 | -100.00 | $9.97 | 8 |
| 2022-10-11 | -100.00 | $9.97 | — |
| 2022-10-10 | -100.00 | $9.97 | 5 |
| 2022-10-07 | -100.00 | $9.97 | — |
| 2022-10-06 | -100.00 | $9.97 | — |
| 2022-10-05 | -100.00 | $9.97 | — |
| 2022-10-04 | -100.00 | $9.97 | 3 |
| 2022-10-03 | -100.00 | $9.97 | 7 |
| 2022-09-30 | -100.00 | $9.97 | 9 |
| 2022-09-29 | -100.00 | $9.97 | 1 |
| 2022-09-28 | -100.00 | $9.97 | 3 |
| 2022-09-27 | -100.00 | $9.97 | 12 |
| 2022-09-26 | -100.00 | $9.97 | — |
| 2022-09-23 | -100.00 | $9.97 | 7 |
| 2022-09-22 | -100.00 | $9.97 | 12 |
| 2022-09-21 | -100.00 | $9.97 | 1331 |
| 2022-09-20 | 0.00 | $10.05 | 8 |
| 2022-09-19 | 0.00 | $10.05 | 376 |
| 2022-09-16 | 0.00 | $10.02 | 26 |
| 2022-09-15 | 0.00 | $10.02 | 1 |
| 2022-09-14 | 0.00 | $10.02 | 2 |
| 2022-09-13 | 0.00 | $10.02 | 5 |
| 2022-09-12 | 0.00 | $10.02 | 9 |
| 2022-09-09 | -20.00 | $10.02 | 964 |
| 2022-09-08 | -100.00 | $9.98 | 1861 |
| 2022-09-07 | -100.00 | $9.98 | 60 |
| 2022-09-06 | -100.00 | $9.98 | 33 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
38.85
2024-09-26
Close Price
$11.20
Vol: 4203Average Directional Index - Detailed Analysis
Minimum
5.18
Average
46.88
Maximum
84.19
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-09-26 | 38.85 | $11.20 | 4203 |
| 2024-09-25 | 40.52 | $12.95 | — |
| 2024-09-24 | 40.85 | $12.95 | 500 |
| 2024-09-23 | 41.19 | $13.20 | 1833 |
| 2024-09-20 | 41.55 | $13.48 | 3747 |
| 2024-09-19 | 41.93 | $11.50 | 3024 |
| 2024-09-18 | 42.27 | $12.80 | 11644 |
| 2024-09-17 | 40.94 | $13.00 | 3303 |
| 2024-09-16 | 39.66 | $13.00 | 18038 |
| 2024-09-13 | 38.30 | $11.60 | 14000 |
| 2024-09-12 | 38.23 | $11.46 | 5739 |
| 2024-09-11 | 37.84 | $11.60 | 4900 |
| 2024-09-10 | 37.18 | $11.60 | 4400 |
| 2024-09-09 | 36.48 | $11.60 | 8800 |
| 2024-09-06 | 35.75 | $11.60 | 9852 |
| 2024-09-05 | 34.98 | $11.21 | 12290 |
| 2024-09-04 | 34.31 | $10.82 | 19412 |
| 2024-09-03 | 33.61 | $12.20 | 9126 |
| 2024-08-30 | 31.90 | $10.78 | 7202 |
| 2024-08-29 | 30.28 | $12.40 | 17800 |
| 2024-08-28 | 27.30 | $13.42 | 120900 |
| 2024-08-27 | 23.94 | $11.44 | 6433 |
| 2024-08-26 | 21.01 | $11.70 | 5641 |
| 2024-08-23 | 17.92 | $11.70 | 7027 |
| 2024-08-22 | 14.52 | $11.61 | 2118 |
| 2024-08-21 | 14.79 | $11.64 | 15942 |
| 2024-08-20 | 14.04 | $11.59 | 51100 |
| 2024-08-19 | 13.69 | $11.53 | 169400 |
| 2024-08-16 | 14.13 | $11.53 | 100 |
| 2024-08-15 | 14.45 | $11.53 | — |
| 2024-08-14 | 14.78 | $11.53 | 2028 |
| 2024-08-13 | 15.12 | $11.52 | 1249 |
| 2024-08-12 | 15.60 | $11.50 | — |
| 2024-08-09 | 16.34 | $11.50 | — |
| 2024-08-08 | 17.11 | $11.50 | — |
| 2024-08-07 | 17.93 | $11.50 | 300 |
| 2024-08-06 | 18.78 | $11.52 | 800 |
| 2024-08-05 | 19.47 | $11.55 | — |
| 2024-08-02 | 19.87 | $11.55 | — |
| 2024-08-01 | 20.29 | $11.55 | 1526 |
| 2024-07-31 | 20.73 | $11.50 | 5012 |
| 2024-07-30 | 21.62 | $11.50 | 2112 |
| 2024-07-29 | 22.56 | $11.49 | — |
| 2024-07-26 | 23.27 | $11.49 | — |
| 2024-07-25 | 24.01 | $11.49 | — |
| 2024-07-24 | 24.80 | $11.49 | — |
| 2024-07-23 | 25.63 | $11.49 | — |
| 2024-07-18 | 26.50 | $11.49 | 131 |
| 2024-07-16 | 27.41 | $11.49 | 173 |
| 2024-07-15 | 28.37 | $11.55 | 177 |
| 2024-07-12 | 29.80 | $11.47 | 328 |
| 2024-07-10 | 30.65 | $11.44 | 1495 |
| 2024-07-08 | 31.27 | $11.54 | 428 |
| 2024-07-05 | 32.39 | $11.43 | 32017 |
| 2024-07-03 | 33.58 | $11.49 | 348 |
| 2024-07-02 | 32.90 | $11.44 | 2908 |
| 2024-06-27 | 32.54 | $11.39 | 705 |
| 2024-06-24 | 32.60 | $11.36 | 101755 |
| 2024-06-14 | 32.97 | $11.29 | 402 |
| 2024-06-11 | 32.34 | $11.29 | 201 |
| 2024-06-10 | 32.42 | $11.28 | 118 |
| 2024-06-07 | 32.65 | $11.28 | 118 |
| 2024-06-06 | 32.88 | $11.28 | 115 |
| 2024-06-04 | 33.13 | $11.30 | 103 |
| 2024-05-28 | 32.94 | $11.30 | 100 |
| 2024-05-24 | 32.73 | $11.30 | — |
| 2024-05-23 | 32.52 | $11.30 | — |
| 2024-05-21 | 32.29 | $11.30 | 5653 |
| 2024-05-20 | 32.05 | $11.28 | 250 |
| 2024-05-17 | 31.99 | $11.22 | 100 |
| 2024-05-16 | 32.57 | $11.29 | 326 |
| 2024-05-15 | 33.18 | $11.29 | 282 |
| 2024-05-14 | 33.82 | $11.29 | 464 |
| 2024-05-13 | 34.33 | $11.26 | 3 |
| 2024-05-09 | 34.10 | $11.26 | — |
| 2024-05-08 | 33.86 | $11.26 | — |
| 2024-05-07 | 33.61 | $11.26 | — |
| 2024-05-06 | 33.35 | $11.26 | 5808 |
| 2024-05-03 | 33.07 | $11.26 | 27315 |
| 2024-04-29 | 32.78 | $11.20 | 370 |
| 2024-04-26 | 32.95 | $11.20 | 105 |
| 2024-04-25 | 33.12 | $11.20 | 106 |
| 2024-04-24 | 33.31 | $11.22 | 279 |
| 2024-04-16 | 33.50 | $11.21 | 24477 |
| 2024-04-12 | 33.56 | $11.25 | 2332 |
| 2024-04-11 | 33.63 | $11.10 | 184 |
| 2024-04-09 | 35.05 | $11.20 | 301 |
| 2024-04-08 | 34.78 | $11.22 | 1843 |
| 2024-04-05 | 34.49 | $11.20 | 1290 |
| 2024-04-04 | 34.38 | $11.20 | 11345 |
| 2024-04-03 | 34.26 | $11.19 | 22436 |
| 2024-04-02 | 34.14 | $11.19 | 5387 |
| 2024-04-01 | 34.39 | $11.24 | 59053 |
| 2024-03-27 | 34.66 | $11.21 | 50300 |
| 2024-03-26 | 35.25 | $11.23 | 219 |
| 2024-03-25 | 35.51 | $11.19 | 19300 |
| 2024-03-22 | 35.88 | $11.22 | 45761 |
| 2024-03-21 | 35.70 | $11.21 | 26734 |
| 2024-03-20 | 35.60 | $11.21 | 495 |
| 2024-03-19 | 35.49 | $11.22 | 1199 |
| 2024-03-15 | 35.37 | $11.20 | 4704 |
| 2024-03-14 | 35.41 | $11.20 | 8277 |
| 2024-03-13 | 35.46 | $11.20 | 3153 |
| 2024-03-11 | 35.17 | $11.20 | 27731 |
| 2024-03-08 | 34.87 | $11.15 | 264 |
| 2024-03-06 | 35.01 | $11.15 | 518 |
| 2024-03-04 | 35.15 | $11.18 | 100 |
| 2024-03-01 | 34.81 | $11.15 | 220 |
| 2024-02-28 | 34.68 | $11.15 | 30170 |
| 2024-02-27 | 34.54 | $11.15 | 100000 |
| 2024-02-26 | 34.46 | $11.15 | 100 |
| 2024-02-23 | 34.38 | $11.15 | 124843 |
| 2024-02-22 | 34.29 | $11.18 | 163 |
| 2024-02-21 | 33.61 | $11.18 | 692 |
| 2024-02-20 | 32.90 | $11.16 | 165505 |
| 2024-02-16 | 32.15 | $11.13 | 32861 |
| 2024-02-15 | 31.95 | $11.11 | 19067 |
| 2024-02-14 | 31.81 | $11.12 | — |
| 2024-02-13 | 31.73 | $11.12 | 100528 |
| 2024-02-12 | 31.65 | $11.07 | 912 |
| 2024-02-09 | 31.84 | $11.11 | — |
| 2024-02-08 | 31.50 | $11.11 | 8142 |
| 2024-02-07 | 31.14 | $11.12 | — |
| 2024-02-06 | 30.63 | $11.12 | 1130 |
| 2024-02-05 | 30.09 | $11.12 | 7850 |
| 2024-02-02 | 29.53 | $11.12 | — |
| 2024-02-01 | 28.16 | $11.12 | — |
| 2024-01-31 | 26.71 | $11.12 | 316 |
| 2024-01-30 | 25.20 | $11.14 | — |
| 2024-01-29 | 23.35 | $11.14 | 241591 |
| 2024-01-26 | 21.40 | $11.12 | — |
| 2024-01-25 | 21.55 | $11.12 | 216008 |
| 2024-01-24 | 21.71 | $11.12 | 75100 |
| 2024-01-23 | 22.11 | $11.09 | — |
| 2024-01-22 | 22.92 | $11.09 | — |
| 2024-01-19 | 23.76 | $11.09 | — |
| 2024-01-18 | 24.65 | $11.09 | — |
| 2024-01-17 | 25.58 | $11.09 | — |
| 2024-01-16 | 26.56 | $11.09 | 484 |
| 2024-01-12 | 27.60 | $11.06 | 121 |
| 2024-01-11 | 29.01 | $11.14 | — |
| 2024-01-10 | 29.44 | $11.14 | — |
| 2024-01-09 | 29.89 | $11.14 | — |
| 2024-01-08 | 30.36 | $11.14 | — |
| 2024-01-05 | 30.86 | $11.14 | — |
| 2024-01-04 | 31.39 | $11.14 | 200 |
| 2024-01-03 | 31.94 | $11.06 | — |
| 2024-01-02 | 33.24 | $11.06 | — |
| 2023-12-29 | 34.60 | $11.06 | 1350 |
| 2023-12-28 | 36.04 | $11.08 | 15448 |
| 2023-12-27 | 37.55 | $11.03 | — |
| 2023-12-26 | 38.75 | $11.03 | 1469 |
| 2023-12-22 | 40.02 | $11.04 | — |
| 2023-12-21 | 40.83 | $11.04 | — |
| 2023-12-20 | 41.69 | $11.04 | — |
| 2023-12-19 | 42.60 | $11.04 | 961 |
| 2023-12-18 | 43.55 | $11.04 | 300 |
| 2023-12-15 | 44.56 | $11.04 | 119 |
| 2023-12-14 | 45.61 | $11.00 | 19000 |
| 2023-12-13 | 46.29 | $11.01 | 30057 |
| 2023-12-12 | 47.00 | $10.95 | 418 |
| 2023-12-11 | 46.94 | $10.97 | 33507 |
| 2023-12-08 | 46.95 | $10.96 | 116438 |
| 2023-12-07 | 46.97 | $10.95 | — |
| 2023-12-06 | 46.75 | $10.95 | 152 |
| 2023-12-05 | 46.53 | $10.95 | 101 |
| 2023-12-04 | 46.29 | $10.96 | — |
| 2023-12-01 | 46.07 | $10.96 | — |
| 2023-11-30 | 45.84 | $10.96 | 100 |
| 2023-11-29 | 45.60 | $10.96 | — |
| 2023-11-28 | 45.34 | $10.96 | — |
| 2023-11-27 | 45.08 | $10.96 | 8755 |
| 2023-11-24 | 44.79 | $10.97 | — |
| 2023-11-22 | 44.55 | $10.97 | — |
| 2023-11-21 | 44.29 | $10.97 | 3379 |
| 2023-11-20 | 44.02 | $10.96 | 1193 |
| 2023-11-17 | 43.67 | $10.99 | 1109 |
| 2023-11-16 | 43.36 | $11.04 | — |
| 2023-11-15 | 43.15 | $11.04 | — |
| 2023-11-14 | 42.92 | $11.04 | 230 |
| 2023-11-13 | 42.69 | $10.95 | 400 |
| 2023-11-10 | 41.91 | $10.95 | 2160 |
| 2023-11-09 | 41.09 | $10.95 | — |
| 2023-11-08 | 40.23 | $10.95 | — |
| 2023-11-07 | 39.32 | $10.95 | 4158 |
| 2023-11-06 | 38.37 | $10.97 | 3443 |
| 2023-11-03 | 37.36 | $10.96 | 15208 |
| 2023-11-02 | 36.30 | $10.94 | 6961 |
| 2023-11-01 | 34.63 | $11.00 | 5990 |
| 2023-10-31 | 32.86 | $11.01 | 615 |
| 2023-10-30 | 31.71 | $10.86 | 679 |
| 2023-10-27 | 29.27 | $10.98 | 674 |
| 2023-10-26 | 29.31 | $10.95 | 100 |
| 2023-10-25 | 29.89 | $10.99 | — |
| 2023-10-24 | 29.11 | $10.99 | — |
| 2023-10-23 | 28.30 | $10.99 | 14132 |
| 2023-10-20 | 27.44 | $10.95 | 565 |
| 2023-10-19 | 27.22 | $10.93 | — |
| 2023-10-18 | 27.45 | $10.93 | 850 |
| 2023-10-17 | 27.70 | $10.93 | — |
| 2023-10-16 | 27.96 | $10.93 | — |
| 2023-10-13 | 28.23 | $10.93 | 853 |
| 2023-10-12 | 28.51 | $10.92 | — |
| 2023-10-11 | 29.02 | $10.92 | 700 |
| 2023-10-10 | 29.56 | $10.92 | — |
| 2023-10-09 | 30.13 | $10.92 | — |
| 2023-10-06 | 30.72 | $10.92 | — |
| 2023-10-05 | 31.35 | $10.92 | — |
| 2023-10-04 | 32.01 | $10.92 | 600 |
| 2023-10-03 | 32.70 | $10.92 | 1610 |
| 2023-10-02 | 33.44 | $10.92 | — |
| 2023-09-29 | 34.52 | $10.92 | — |
| 2023-09-28 | 35.66 | $10.92 | 112 |
| 2023-09-27 | 36.86 | $10.97 | — |
| 2023-09-26 | 37.02 | $10.97 | 100 |
| 2023-09-25 | 37.17 | $10.97 | — |
| 2023-09-22 | 37.34 | $10.97 | — |
| 2023-09-21 | 37.52 | $10.97 | — |
| 2023-09-20 | 37.70 | $10.97 | — |
| 2023-09-19 | 37.90 | $10.97 | 12380 |
| 2023-09-18 | 38.10 | $10.94 | 11384 |
| 2023-09-15 | 38.41 | $10.95 | 15726 |
| 2023-09-14 | 38.83 | $10.97 | — |
| 2023-09-13 | 38.91 | $10.97 | 17196 |
| 2023-09-12 | 39.00 | $10.95 | 150901 |
| 2023-09-11 | 39.09 | $10.90 | 1794 |
| 2023-09-08 | 39.18 | $10.90 | 411 |
| 2023-09-07 | 39.96 | $10.98 | 12685 |
| 2023-09-06 | 39.87 | $10.94 | 11336 |
| 2023-09-05 | 40.04 | $10.87 | 8484 |
| 2023-09-01 | 40.63 | $10.91 | — |
| 2023-08-31 | 40.35 | $10.91 | — |
| 2023-08-30 | 40.06 | $10.91 | — |
| 2023-08-29 | 39.75 | $10.91 | 750 |
| 2023-08-28 | 39.42 | $10.96 | 1800 |
| 2023-08-25 | 39.08 | $10.95 | — |
| 2023-08-24 | 37.84 | $10.95 | 204 |
| 2023-08-23 | 36.54 | $10.90 | 4229 |
| 2023-08-22 | 35.17 | $10.89 | 307007 |
| 2023-08-21 | 33.73 | $10.89 | 80015 |
| 2023-08-18 | 34.27 | $10.87 | — |
| 2023-08-17 | 35.24 | $10.87 | — |
| 2023-08-16 | 36.25 | $10.87 | 1179 |
| 2023-08-15 | 37.32 | $10.84 | — |
| 2023-08-14 | 37.20 | $10.84 | 11373 |
| 2023-08-11 | 37.07 | $10.80 | — |
| 2023-08-10 | 37.66 | $10.80 | — |
| 2023-08-09 | 38.27 | $10.80 | — |
| 2023-08-08 | 38.92 | $10.80 | — |
| 2023-08-07 | 39.60 | $10.80 | 325 |
| 2023-08-04 | 40.32 | $10.80 | — |
| 2023-08-03 | 41.08 | $10.80 | — |
| 2023-08-02 | 41.87 | $10.80 | 5875 |
| 2023-08-01 | 42.71 | $10.77 | — |
| 2023-07-31 | 44.09 | $10.77 | 100 |
| 2023-07-28 | 45.53 | $10.77 | — |
| 2023-07-27 | 47.06 | $10.77 | — |
| 2023-07-26 | 48.66 | $10.77 | — |
| 2023-07-18 | 50.35 | $10.77 | 270 |
| 2023-07-17 | 52.13 | $10.76 | 1953 |
| 2023-07-14 | 54.00 | $10.74 | — |
| 2023-07-13 | 56.57 | $10.74 | 7705 |
| 2023-07-12 | 59.28 | $10.82 | 5955 |
| 2023-07-11 | 59.74 | $10.81 | — |
| 2023-07-10 | 60.53 | $10.81 | — |
| 2023-07-07 | 61.35 | $10.81 | — |
| 2023-07-06 | 62.22 | $10.81 | 150206 |
| 2023-07-05 | 63.13 | $10.81 | 3949 |
| 2023-07-03 | 64.09 | $10.83 | — |
| 2023-06-30 | 64.38 | $10.83 | 833 |
| 2023-06-29 | 64.68 | $10.81 | 7558 |
| 2023-06-28 | 65.09 | $10.80 | 374 |
| 2023-06-27 | 65.74 | $10.81 | 5378 |
| 2023-06-26 | 66.05 | $10.81 | — |
| 2023-06-23 | 66.47 | $10.81 | 21017 |
| 2023-06-22 | 66.91 | $10.81 | 1000 |
| 2023-06-21 | 67.01 | $10.79 | 6486 |
| 2023-06-20 | 67.20 | $10.80 | 52022 |
| 2023-06-16 | 67.03 | $10.80 | — |
| 2023-06-15 | 66.86 | $10.80 | 303 |
| 2023-06-14 | 66.67 | $10.80 | 9623 |
| 2023-06-13 | 66.47 | $10.78 | 12002 |
| 2023-06-12 | 66.38 | $10.78 | 16735 |
| 2023-06-09 | 66.29 | $10.77 | 231 |
| 2023-06-08 | 66.31 | $10.77 | 9247 |
| 2023-06-07 | 66.33 | $10.78 | — |
| 2023-06-06 | 65.40 | $10.78 | — |
| 2023-06-05 | 64.43 | $10.78 | — |
| 2023-06-02 | 63.40 | $10.78 | — |
| 2023-06-01 | 62.32 | $10.78 | 150645 |
| 2023-05-31 | 61.18 | $10.78 | 24707 |
| 2023-05-30 | 59.98 | $10.79 | 100 |
| 2023-05-26 | 58.59 | $10.79 | 1130 |
| 2023-05-25 | 56.99 | $10.79 | 6265 |
| 2023-05-24 | 55.63 | $10.72 | — |
| 2023-05-23 | 54.49 | $10.72 | 1524 |
| 2023-05-22 | 53.29 | $10.69 | 37684 |
| 2023-05-19 | 52.21 | $10.67 | 100 |
| 2023-05-18 | 51.22 | $10.67 | 5007 |
| 2023-05-17 | 50.17 | $10.67 | 5654 |
| 2023-05-16 | 49.06 | $10.66 | 85109 |
| 2023-05-15 | 47.97 | $10.58 | 3428 |
| 2023-05-12 | 47.71 | $10.58 | — |
| 2023-05-11 | 47.43 | $10.58 | — |
| 2023-05-10 | 47.13 | $10.58 | — |
| 2023-05-09 | 46.82 | $10.58 | 29416 |
| 2023-05-08 | 46.49 | $10.58 | — |
| 2023-05-05 | 46.14 | $10.58 | 754 |
| 2023-05-04 | 45.78 | $10.58 | — |
| 2023-05-03 | 45.39 | $10.58 | — |
| 2023-05-02 | 44.99 | $10.58 | 6529 |
| 2023-05-01 | 44.57 | $10.57 | — |
| 2023-04-28 | 44.23 | $10.57 | 300 |
| 2023-04-27 | 43.87 | $10.60 | 18348 |
| 2023-04-26 | 43.49 | $10.57 | 101 |
| 2023-04-25 | 43.42 | $10.54 | — |
| 2023-04-24 | 43.73 | $10.54 | 1355 |
| 2023-04-21 | 44.05 | $10.54 | — |
| 2023-04-20 | 44.40 | $10.54 | 253 |
| 2023-04-19 | 44.76 | $10.53 | 55043 |
| 2023-04-18 | 45.27 | $10.54 | — |
| 2023-04-17 | 45.53 | $10.54 | 109 |
| 2023-04-14 | 45.81 | $10.48 | — |
| 2023-04-13 | 46.91 | $10.48 | — |
| 2023-04-12 | 48.06 | $10.48 | — |
| 2023-04-11 | 49.27 | $10.48 | 1509 |
| 2023-04-10 | 50.55 | $10.52 | — |
| 2023-04-06 | 50.84 | $10.52 | 277 |
| 2023-04-05 | 51.15 | $10.52 | 270 |
| 2023-04-04 | 51.47 | $10.52 | 502 |
| 2023-04-03 | 51.81 | $10.48 | — |
| 2023-03-31 | 52.59 | $10.48 | — |
| 2023-03-30 | 53.41 | $10.48 | — |
| 2023-03-29 | 54.28 | $10.48 | 362 |
| 2023-03-28 | 55.19 | $10.52 | — |
| 2023-03-27 | 55.15 | $10.52 | 170 |
| 2023-03-24 | 55.11 | $10.49 | 354 |
| 2023-03-23 | 55.30 | $10.49 | — |
| 2023-03-22 | 55.51 | $10.49 | 100 |
| 2023-03-21 | 55.73 | $10.49 | 100 |
| 2023-03-20 | 55.96 | $10.49 | 344 |
| 2023-03-17 | 56.20 | $10.45 | 80044 |
| 2023-03-16 | 56.76 | $10.45 | 59550 |
| 2023-03-15 | 57.34 | $10.46 | 200 |
| 2023-03-14 | 58.13 | $10.48 | 100 |
| 2023-03-13 | 58.52 | $10.48 | — |
| 2023-03-10 | 58.94 | $10.48 | — |
| 2023-03-09 | 59.37 | $10.48 | 100 |
| 2023-03-08 | 59.83 | $10.48 | 100 |
| 2023-03-07 | 60.32 | $10.48 | 8 |
| 2023-03-06 | 60.83 | $10.48 | 2165 |
| 2023-03-03 | 61.37 | $10.44 | 25016 |
| 2023-03-02 | 62.16 | $10.42 | 9 |
| 2023-03-01 | 63.11 | $10.42 | 9 |
| 2023-02-28 | 64.11 | $10.42 | 1321 |
| 2023-02-27 | 65.17 | $10.45 | 6643 |
| 2023-02-24 | 65.99 | $10.42 | 85000 |
| 2023-02-23 | 67.06 | $10.39 | 350 |
| 2023-02-22 | 68.36 | $10.42 | 11405 |
| 2023-02-21 | 69.58 | $10.40 | 58036 |
| 2023-02-17 | 70.87 | $10.44 | 1189 |
| 2023-02-16 | 71.35 | $10.44 | 5236 |
| 2023-02-15 | 71.85 | $10.38 | 16 |
| 2023-02-14 | 72.62 | $10.38 | 6654 |
| 2023-02-13 | 73.42 | $10.40 | 43648 |
| 2023-02-10 | 74.30 | $10.41 | 195411 |
| 2023-02-09 | 75.24 | $10.41 | 1028 |
| 2023-02-08 | 75.01 | $10.44 | 5901 |
| 2023-02-07 | 74.79 | $10.39 | — |
| 2023-02-06 | 74.66 | $10.39 | — |
| 2023-02-03 | 74.52 | $10.39 | 204 |
| 2023-02-02 | 74.37 | $10.39 | 340 |
| 2023-02-01 | 74.22 | $10.39 | 60 |
| 2023-01-31 | 74.06 | $10.39 | 60 |
| 2023-01-30 | 73.89 | $10.39 | 19 |
| 2023-01-27 | 73.71 | $10.39 | 113 |
| 2023-01-26 | 73.52 | $10.39 | 41927 |
| 2023-01-25 | 73.32 | $10.35 | 1 |
| 2023-01-24 | 73.18 | $10.35 | 8857 |
| 2023-01-23 | 73.04 | $10.31 | 61289 |
| 2023-01-20 | 72.95 | $10.31 | 232107 |
| 2023-01-19 | 72.87 | $10.35 | 3101 |
| 2023-01-18 | 72.38 | $10.39 | 240004 |
| 2023-01-17 | 71.86 | $10.39 | 16594 |
| 2023-01-13 | 71.22 | $10.31 | 2602 |
| 2023-01-12 | 71.04 | $10.30 | 22595 |
| 2023-01-11 | 70.88 | $10.24 | 3 |
| 2023-01-10 | 70.83 | $10.24 | 3 |
| 2023-01-09 | 70.78 | $10.24 | 3 |
| 2023-01-06 | 70.73 | $10.24 | 245462 |
| 2023-01-05 | 70.67 | $10.24 | 443931 |
| 2023-01-04 | 70.67 | $10.24 | 279553 |
| 2023-01-03 | 70.67 | $10.22 | 120487 |
| 2022-12-30 | 70.72 | $10.22 | 81557 |
| 2022-12-29 | 70.78 | $10.28 | 4116 |
| 2022-12-28 | 70.43 | $10.26 | 2 |
| 2022-12-27 | 70.11 | $10.26 | 111745 |
| 2022-12-23 | 69.76 | $10.18 | 42824 |
| 2022-12-22 | 70.14 | $10.17 | 2 |
| 2022-12-21 | 70.53 | $10.17 | 1917 |
| 2022-12-20 | 70.95 | $10.17 | 180644 |
| 2022-12-19 | 71.39 | $10.16 | 62408 |
| 2022-12-16 | 71.74 | $10.12 | 21429 |
| 2022-12-15 | 72.23 | $10.16 | 500 |
| 2022-12-14 | 72.40 | $10.16 | 47344 |
| 2022-12-13 | 72.59 | $10.15 | 14283 |
| 2022-12-12 | 72.80 | $10.14 | 36754 |
| 2022-12-09 | 73.04 | $10.13 | 10100 |
| 2022-12-08 | 73.32 | $10.14 | 15910 |
| 2022-12-07 | 73.61 | $10.12 | 115687 |
| 2022-12-06 | 73.93 | $10.13 | 364331 |
| 2022-12-05 | 74.27 | $10.12 | 12515 |
| 2022-12-02 | 74.46 | $10.11 | 105 |
| 2022-12-01 | 74.67 | $10.19 | 9367 |
| 2022-11-30 | 74.49 | $10.18 | 6190 |
| 2022-11-29 | 74.31 | $10.10 | 5003 |
| 2022-11-28 | 74.21 | $10.09 | 204 |
| 2022-11-25 | 74.11 | $10.09 | 202 |
| 2022-11-23 | 74.00 | $10.09 | 267492 |
| 2022-11-22 | 73.89 | $10.09 | 2 |
| 2022-11-21 | 74.30 | $10.09 | 3 |
| 2022-11-18 | 74.73 | $10.09 | 11 |
| 2022-11-17 | 75.18 | $10.09 | 113 |
| 2022-11-16 | 75.66 | $10.08 | 5 |
| 2022-11-15 | 76.18 | $10.08 | 8 |
| 2022-11-14 | 76.72 | $10.08 | — |
| 2022-11-11 | 77.30 | $10.08 | 2 |
| 2022-11-10 | 77.90 | $10.08 | — |
| 2022-11-09 | 78.54 | $10.08 | 4000 |
| 2022-11-08 | 79.21 | $10.06 | — |
| 2022-11-07 | 79.93 | $10.06 | 3 |
| 2022-11-04 | 80.70 | $10.06 | 11 |
| 2022-11-03 | 81.51 | $10.06 | 10 |
| 2022-11-02 | 82.35 | $10.06 | 3 |
| 2022-11-01 | 83.25 | $10.06 | 205 |
| 2022-10-31 | 84.19 | $10.41 | — |
| 2022-10-28 | 83.50 | $10.41 | 1 |
| 2022-10-27 | 82.78 | $10.41 | 187 |
| 2022-10-26 | 82.02 | $10.65 | 1632 |
| 2022-10-25 | 81.22 | $9.98 | 2431 |
| 2022-10-24 | 80.44 | $9.97 | 5 |
| 2022-10-21 | 79.62 | $9.97 | — |
| 2022-10-20 | 78.76 | $9.97 | — |
| 2022-10-19 | 77.86 | $9.97 | 8 |
| 2022-10-18 | 76.90 | $9.97 | 1 |
| 2022-10-17 | 75.90 | $9.97 | 2 |
| 2022-10-14 | 74.84 | $9.97 | — |
| 2022-10-13 | 73.73 | $9.97 | — |
| 2022-10-12 | 72.56 | $9.97 | 8 |
| 2022-10-11 | 71.32 | $9.97 | — |
| 2022-10-10 | 70.03 | $9.97 | 5 |
| 2022-10-07 | 68.66 | $9.97 | — |
| 2022-10-06 | 67.22 | $9.97 | — |
| 2022-10-05 | 65.71 | $9.97 | — |
| 2022-10-04 | 64.11 | $9.97 | 3 |
| 2022-10-03 | 62.44 | $9.97 | 7 |
| 2022-09-30 | 60.67 | $9.97 | 9 |
| 2022-09-29 | 58.81 | $9.97 | 1 |
| 2022-09-28 | 56.85 | $9.97 | 3 |
| 2022-09-27 | 54.79 | $9.97 | 12 |
| 2022-09-26 | 52.63 | $9.97 | — |
| 2022-09-23 | 50.34 | $9.97 | 7 |
| 2022-09-22 | 47.94 | $9.97 | 12 |
| 2022-09-21 | 45.41 | $9.97 | 1331 |
| 2022-09-20 | 42.75 | $10.05 | 8 |
| 2022-09-19 | 39.80 | $10.05 | 376 |
| 2022-09-16 | 36.69 | $10.02 | 26 |
| 2022-09-15 | 33.42 | $10.02 | 1 |
| 2022-09-14 | 29.98 | $10.02 | 2 |
| 2022-09-13 | 26.36 | $10.02 | 5 |
| 2022-09-12 | 22.55 | $10.02 | 9 |
| 2022-09-09 | 18.53 | $10.02 | 964 |
| 2022-09-08 | 14.31 | $9.98 | 1861 |
| 2022-09-07 | 9.86 | $9.98 | 60 |
| 2022-09-06 | 5.18 | $9.98 | 33 |
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