Is Alset Capital Acquisition Corp. (ACAX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Alset Capital Acquisition Corp. (ACAX) research center and poll results.
NASDAQ : ACAX
Alset Capital Acquisition Corp. — Technical Indicators
$3.82 USD
-$6.58 (-63.27%)
- Volume
- 370.88K
- Average Volume
- 33.42K
- Market Capitalization
- $17.6M
- P/E Ratio
- 40.55
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $15.04
- Year Low
- $2.96
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.82
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.07
2024-01-08
Close Price
$3.82
Vol: 370878
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.68
Average
10.05
Maximum
10.62
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-01-08 | 10.07 | $3.82 | 370878 |
| 2024-01-05 | 10.41 | $10.30 | — |
| 2024-01-04 | 10.42 | $10.30 | — |
| 2024-01-03 | 10.43 | $10.30 | — |
| 2024-01-02 | 10.44 | $10.30 | — |
| 2023-12-29 | 10.45 | $10.30 | 227 |
| 2023-12-28 | 10.47 | $9.99 | 400 |
| 2023-12-27 | 10.50 | $9.99 | 694 |
| 2023-12-26 | 10.53 | $10.10 | — |
| 2023-12-22 | 10.55 | $10.10 | 181 |
| 2023-12-21 | 10.58 | $10.19 | — |
| 2023-12-20 | 10.60 | $10.19 | 1600 |
| 2023-12-19 | 10.62 | $10.60 | 207 |
| 2023-12-18 | 10.62 | $10.80 | — |
| 2023-12-15 | 10.61 | $10.80 | 100 |
| 2023-12-14 | 10.60 | $10.80 | — |
| 2023-12-13 | 10.59 | $10.80 | 2409 |
| 2023-12-12 | 10.59 | $10.60 | 213 |
| 2023-12-11 | 10.59 | $10.60 | 910 |
| 2023-12-08 | 10.58 | $10.60 | 222 |
| 2023-12-07 | 10.58 | $10.50 | — |
| 2023-12-06 | 10.58 | $10.50 | — |
| 2023-12-05 | 10.58 | $10.50 | 155 |
| 2023-12-04 | 10.58 | $10.50 | 37953 |
| 2023-12-01 | 10.58 | $10.52 | 373 |
| 2023-11-30 | 10.58 | $10.70 | 40932 |
| 2023-11-29 | 10.57 | $10.68 | 104 |
| 2023-11-28 | 10.57 | $10.52 | — |
| 2023-11-27 | 10.57 | $10.52 | 173 |
| 2023-11-24 | 10.57 | $10.68 | — |
| 2023-11-22 | 10.56 | $10.68 | 159 |
| 2023-11-21 | 10.55 | $10.52 | 330 |
| 2023-11-20 | 10.55 | $10.62 | 4404 |
| 2023-11-17 | 10.54 | $10.52 | 5281 |
| 2023-11-16 | 10.54 | $10.55 | 6011 |
| 2023-11-15 | 10.54 | $10.70 | — |
| 2023-11-14 | 10.54 | $10.70 | — |
| 2023-11-13 | 10.55 | $10.70 | 723 |
| 2023-11-10 | 10.54 | $10.48 | — |
| 2023-11-09 | 10.55 | $10.48 | 300 |
| 2023-11-08 | 10.55 | $10.48 | — |
| 2023-11-07 | 10.56 | $10.48 | — |
| 2023-11-06 | 10.58 | $10.48 | 3242 |
| 2023-11-03 | 10.60 | $10.55 | — |
| 2023-11-02 | 10.60 | $10.55 | — |
| 2023-11-01 | 10.60 | $10.55 | 604 |
| 2023-10-31 | 10.61 | $10.55 | 1881 |
| 2023-10-30 | 10.60 | $10.60 | 1273 |
| 2023-10-27 | 10.60 | $10.50 | 196 |
| 2023-10-26 | 10.60 | $10.50 | 233 |
| 2023-10-25 | 10.61 | $10.50 | — |
| 2023-10-24 | 10.57 | $10.50 | 205 |
| 2023-10-23 | 10.57 | $10.50 | — |
| 2023-10-20 | 10.57 | $10.50 | — |
| 2023-10-19 | 10.57 | $10.50 | 808 |
| 2023-10-18 | 10.58 | $10.79 | — |
| 2023-10-17 | 10.57 | $10.79 | 480 |
| 2023-10-16 | 10.56 | $10.55 | — |
| 2023-10-13 | 10.56 | $10.55 | 598 |
| 2023-10-12 | 10.56 | $10.55 | 2308 |
| 2023-10-11 | 10.56 | $10.80 | — |
| 2023-10-10 | 10.55 | $10.80 | — |
| 2023-10-09 | 10.48 | $10.80 | 209 |
| 2023-10-06 | 10.47 | $10.59 | 1196 |
| 2023-10-05 | 10.47 | $10.60 | 2362 |
| 2023-10-04 | 10.46 | $10.63 | 8185 |
| 2023-10-03 | 10.46 | $10.46 | 1125 |
| 2023-10-02 | 10.46 | $10.57 | 6028 |
| 2023-09-29 | 10.46 | $10.51 | 4437 |
| 2023-09-28 | 10.46 | $10.64 | 9055 |
| 2023-09-27 | 10.45 | $9.76 | 27531 |
| 2023-09-26 | 10.49 | $10.46 | 3335 |
| 2023-09-25 | 10.50 | $10.49 | 2252 |
| 2023-09-22 | 10.52 | $10.58 | 3181 |
| 2023-09-21 | 10.37 | $10.65 | — |
| 2023-09-20 | 10.23 | $10.65 | 6139 |
| 2023-09-19 | 10.08 | $10.57 | 145 |
| 2023-09-18 | 9.94 | $10.57 | 5264 |
| 2023-09-15 | 9.80 | $10.57 | 628 |
| 2023-09-14 | 9.65 | $10.57 | 34551 |
| 2023-09-13 | 9.51 | $10.61 | 22531 |
| 2023-09-12 | 9.37 | $9.22 | 47070 |
| 2023-09-11 | 9.29 | $10.65 | 92043 |
| 2023-09-08 | 9.15 | $10.55 | 12435 |
| 2023-09-07 | 9.00 | $10.50 | 8541 |
| 2023-09-06 | 8.86 | $10.55 | 3337 |
| 2023-09-05 | 8.72 | $10.60 | 2676 |
| 2023-09-01 | 8.59 | $10.48 | 15019 |
| 2023-08-31 | 8.42 | $10.47 | 17615 |
| 2023-08-30 | 8.15 | $10.55 | 8923 |
| 2023-08-29 | 7.92 | $10.57 | 24854 |
| 2023-08-28 | 7.77 | $10.58 | 105630 |
| 2023-08-25 | 7.71 | $10.85 | 859734 |
| 2023-08-24 | 7.68 | $7.72 | — |
| 2023-08-23 | 7.86 | $7.72 | — |
| 2023-08-22 | 8.00 | $7.72 | — |
| 2023-08-21 | 8.13 | $7.72 | — |
| 2023-08-18 | 8.22 | $7.72 | — |
| 2023-08-17 | 8.36 | $7.72 | — |
| 2023-08-16 | 8.50 | $7.72 | — |
| 2023-08-15 | 8.63 | $7.72 | — |
| 2023-08-14 | 8.77 | $7.72 | — |
| 2023-08-11 | 8.91 | $7.72 | — |
| 2023-08-10 | 9.04 | $7.72 | — |
| 2023-08-09 | 9.18 | $7.72 | — |
| 2023-08-04 | 9.34 | $7.72 | 9488 |
| 2023-08-03 | 9.50 | $7.94 | 191765 |
| 2023-08-02 | 9.65 | $7.17 | 410256 |
| 2023-08-01 | 9.83 | $5.07 | 19455 |
| 2023-07-31 | 10.13 | $5.77 | 60705 |
| 2023-07-28 | 10.36 | $7.60 | 16186 |
| 2023-07-27 | 10.50 | $9.47 | 21353 |
| 2023-07-26 | 10.54 | $10.30 | 23865 |
| 2023-07-25 | 10.55 | $11.28 | 86768 |
| 2023-07-24 | 10.50 | $10.55 | 31889 |
| 2023-07-21 | 10.49 | $10.23 | 41167 |
| 2023-07-20 | 10.50 | $9.57 | 102447 |
| 2023-07-19 | 10.54 | $10.47 | 218 |
| 2023-07-18 | 10.54 | $10.50 | 11599 |
| 2023-07-17 | 10.53 | $10.45 | 90016 |
| 2023-07-14 | 10.53 | $10.45 | 100 |
| 2023-07-13 | 10.53 | $10.45 | 2315 |
| 2023-07-12 | 10.52 | $10.45 | 48398 |
| 2023-07-11 | 10.52 | $10.47 | 89624 |
| 2023-07-10 | 10.51 | $10.90 | 100 |
| 2023-07-07 | 10.49 | $10.90 | — |
| 2023-07-06 | 10.46 | $10.90 | — |
| 2023-07-05 | 10.43 | $10.90 | — |
| 2023-06-20 | 10.41 | $10.90 | 622 |
| 2023-06-16 | 10.38 | $10.40 | — |
| 2023-06-15 | 10.38 | $10.40 | — |
| 2023-06-14 | 10.37 | $10.40 | 100 |
| 2023-06-13 | 10.37 | $10.36 | 300 |
| 2023-06-12 | 10.37 | $10.36 | 196 |
| 2023-06-09 | 10.37 | $10.36 | — |
| 2023-06-08 | 10.37 | $10.36 | 682 |
| 2023-06-07 | 10.37 | $10.40 | — |
| 2023-06-06 | 10.36 | $10.40 | — |
| 2023-06-05 | 10.36 | $10.40 | — |
| 2023-06-02 | 10.36 | $10.40 | 400 |
| 2023-06-01 | 10.35 | $10.40 | — |
| 2023-05-31 | 10.35 | $10.40 | 126 |
| 2023-05-30 | 10.35 | $10.36 | 200 |
| 2023-05-26 | 10.34 | $10.36 | — |
| 2023-05-25 | 10.34 | $10.36 | — |
| 2023-05-24 | 10.34 | $10.36 | 105 |
| 2023-05-23 | 10.34 | $10.36 | — |
| 2023-05-22 | 10.34 | $10.36 | — |
| 2023-05-19 | 10.33 | $10.36 | — |
| 2023-05-18 | 10.33 | $10.36 | — |
| 2023-05-17 | 10.33 | $10.36 | — |
| 2023-05-16 | 10.32 | $10.36 | 3300 |
| 2023-05-15 | 10.32 | $10.34 | — |
| 2023-05-12 | 10.32 | $10.34 | 4901 |
| 2023-05-11 | 10.32 | $10.33 | — |
| 2023-05-10 | 10.32 | $10.33 | — |
| 2023-05-09 | 10.32 | $10.33 | — |
| 2023-05-08 | 10.31 | $10.33 | — |
| 2023-05-05 | 10.31 | $10.33 | 297044 |
| 2023-05-04 | 10.31 | $10.34 | 50004 |
| 2023-05-03 | 10.31 | $10.32 | 100 |
| 2023-05-02 | 10.31 | $10.32 | — |
| 2023-05-01 | 10.30 | $10.32 | — |
| 2023-04-28 | 10.30 | $10.32 | — |
| 2023-04-27 | 10.30 | $10.32 | 126 |
| 2023-04-26 | 10.30 | $10.33 | 293380 |
| 2023-04-25 | 10.30 | $10.31 | 83470 |
| 2023-04-24 | 10.30 | $10.30 | 45287 |
| 2023-04-21 | 10.29 | $10.30 | 599 |
| 2023-04-20 | 10.29 | $10.31 | 615 |
| 2023-04-19 | 10.29 | $10.31 | — |
| 2023-04-18 | 10.29 | $10.31 | 227 |
| 2023-04-17 | 10.29 | $10.30 | — |
| 2023-04-14 | 10.29 | $10.30 | — |
| 2023-04-13 | 10.29 | $10.30 | — |
| 2023-04-12 | 10.29 | $10.30 | 796 |
| 2023-04-11 | 10.29 | $10.30 | 324285 |
| 2023-04-10 | 10.29 | $10.30 | — |
| 2023-04-06 | 10.29 | $10.30 | 4272 |
| 2023-04-05 | 10.29 | $10.30 | 643 |
| 2023-04-04 | 10.29 | $10.28 | — |
| 2023-04-03 | 10.29 | $10.28 | — |
| 2023-03-31 | 10.29 | $10.28 | — |
| 2023-03-30 | 10.28 | $10.28 | — |
| 2023-03-29 | 10.28 | $10.28 | — |
| 2023-03-28 | 10.28 | $10.28 | 10128 |
| 2023-03-27 | 10.28 | $10.29 | 200 |
| 2023-03-24 | 10.28 | $10.29 | 180482 |
| 2023-03-23 | 10.27 | $10.29 | 1141 |
| 2023-03-22 | 10.27 | $10.29 | 100 |
| 2023-03-21 | 10.26 | $10.29 | 1122 |
| 2023-03-20 | 10.26 | $10.29 | — |
| 2023-03-17 | 10.25 | $10.29 | — |
| 2023-03-16 | 10.25 | $10.29 | — |
| 2023-03-15 | 10.24 | $10.29 | 214 |
| 2023-03-14 | 10.24 | $10.29 | 129693 |
| 2023-03-13 | 10.23 | $10.29 | — |
| 2023-03-10 | 10.23 | $10.29 | 200293 |
| 2023-03-09 | 10.22 | $10.30 | 1100 |
| 2023-03-08 | 10.21 | $10.26 | 52902 |
| 2023-03-07 | 10.21 | $10.28 | 17653 |
| 2023-03-06 | 10.20 | $10.27 | 100025 |
| 2023-03-03 | 10.20 | $10.25 | — |
| 2023-03-02 | 10.19 | $10.25 | 91029 |
| 2023-03-01 | 10.19 | $10.25 | 5465 |
| 2023-02-28 | 10.18 | $10.25 | 44519 |
| 2023-02-27 | 10.18 | $10.22 | 320 |
| 2023-02-24 | 10.17 | $10.22 | 18200 |
| 2023-02-23 | 10.17 | $10.20 | 20000 |
| 2023-02-22 | 10.17 | $10.19 | 4478 |
| 2023-02-21 | 10.17 | $10.19 | — |
| 2023-02-17 | 10.16 | $10.19 | 13559 |
| 2023-02-16 | 10.16 | $10.18 | — |
| 2023-02-15 | 10.16 | $10.18 | 25013 |
| 2023-02-14 | 10.15 | $10.18 | — |
| 2023-02-13 | 10.15 | $10.18 | 839 |
| 2023-02-10 | 10.15 | $10.18 | 35148 |
| 2023-02-09 | 10.15 | $10.17 | — |
| 2023-02-08 | 10.15 | $10.17 | 120 |
| 2023-02-07 | 10.15 | $10.18 | — |
| 2023-02-06 | 10.14 | $10.18 | 81775 |
| 2023-02-03 | 10.14 | $10.15 | 17163 |
| 2023-02-02 | 10.14 | $10.15 | 67299 |
| 2023-02-01 | 10.13 | $10.15 | 21531 |
| 2023-01-31 | 10.12 | $10.14 | 30389 |
| 2023-01-30 | 10.12 | $10.17 | 107949 |
| 2023-01-27 | 10.11 | $10.14 | 20504 |
| 2023-01-26 | 10.11 | $10.16 | 76094 |
| 2023-01-25 | 10.10 | $10.15 | 51681 |
| 2023-01-24 | 10.10 | $10.14 | 324440 |
| 2023-01-23 | 10.09 | $10.13 | 349902 |
| 2023-01-20 | 10.09 | $10.11 | 7287 |
| 2023-01-19 | 10.08 | $10.13 | 8189 |
| 2023-01-18 | 10.07 | $10.13 | 8435 |
| 2023-01-17 | 10.06 | $10.15 | 19361 |
| 2023-01-13 | 10.05 | $10.15 | 12336 |
| 2023-01-12 | 10.04 | $10.14 | 107625 |
| 2023-01-11 | 10.04 | $10.16 | 96168 |
| 2023-01-10 | 10.02 | $10.14 | 183498 |
| 2023-01-09 | 10.01 | $10.11 | 1526 |
| 2023-01-06 | 10.00 | $10.14 | 15301 |
| 2023-01-05 | 9.99 | $10.04 | 1013 |
| 2023-01-04 | 9.99 | $10.05 | 20700 |
| 2023-01-03 | 9.98 | $10.02 | 587 |
| 2022-12-30 | 9.98 | $10.05 | 100 |
| 2022-12-29 | 9.97 | $10.05 | — |
| 2022-12-28 | 9.96 | $10.05 | 101 |
| 2022-12-27 | 9.96 | $10.02 | — |
| 2022-12-23 | 9.95 | $10.02 | — |
| 2022-12-22 | 9.95 | $10.02 | 100 |
| 2022-12-21 | 9.95 | $10.02 | 2826 |
| 2022-12-20 | 9.94 | $9.97 | — |
| 2022-12-19 | 9.94 | $9.97 | 26699 |
| 2022-12-16 | 9.94 | $9.98 | — |
| 2022-12-15 | 9.94 | $9.98 | 15050 |
| 2022-12-14 | 9.93 | $9.96 | 100 |
| 2022-12-13 | 9.93 | $9.96 | 117 |
| 2022-12-12 | 9.93 | $9.93 | — |
| 2022-12-09 | 9.93 | $9.93 | — |
| 2022-12-08 | 9.92 | $9.93 | 925 |
| 2022-12-07 | 9.92 | $9.92 | — |
| 2022-12-06 | 9.92 | $9.92 | — |
| 2022-12-05 | 9.92 | $9.92 | — |
| 2022-12-02 | 9.92 | $9.92 | 9403 |
| 2022-12-01 | 9.92 | $9.92 | 900 |
| 2022-11-30 | 9.92 | $9.94 | 2108 |
| 2022-11-29 | 9.92 | $9.90 | 775 |
| 2022-11-28 | 9.92 | $9.93 | 212 |
| 2022-11-25 | 9.92 | $9.95 | — |
| 2022-11-23 | 9.91 | $9.95 | — |
| 2022-11-22 | 9.91 | $9.95 | — |
| 2022-11-21 | 9.91 | $9.95 | 5110 |
| 2022-11-18 | 9.91 | $9.94 | 1130 |
| 2022-11-17 | 9.91 | $9.93 | 951 |
| 2022-11-16 | 9.90 | $9.92 | 2130 |
| 2022-11-15 | 9.90 | $9.90 | 120 |
| 2022-11-14 | 9.90 | $9.90 | 305 |
| 2022-11-11 | 9.90 | $9.90 | — |
| 2022-11-10 | 9.90 | $9.90 | 4453 |
| 2022-11-09 | 9.90 | $9.89 | 575 |
| 2022-11-08 | 9.90 | $9.89 | — |
| 2022-11-07 | 9.90 | $9.89 | 857 |
| 2022-11-04 | 9.90 | $9.91 | — |
| 2022-11-03 | 9.90 | $9.91 | 932 |
| 2022-11-02 | 9.90 | $9.89 | 161800 |
| 2022-11-01 | 9.90 | $9.91 | — |
| 2022-10-31 | 9.90 | $9.91 | — |
| 2022-10-28 | 9.90 | $9.91 | — |
| 2022-10-27 | 9.90 | $9.91 | — |
| 2022-10-26 | 9.89 | $9.91 | — |
| 2022-10-25 | 9.89 | $9.91 | 215 |
| 2022-10-24 | 9.89 | $9.91 | 138 |
| 2022-10-21 | 9.89 | $9.90 | — |
| 2022-10-20 | 9.89 | $9.90 | — |
| 2022-10-19 | 9.89 | $9.90 | — |
| 2022-10-18 | 9.89 | $9.90 | 100 |
| 2022-10-17 | 9.89 | $9.90 | 1173 |
| 2022-10-14 | 9.88 | $9.89 | 100 |
| 2022-10-13 | 9.88 | $9.89 | 2600 |
| 2022-10-12 | 9.88 | $9.89 | 100 |
| 2022-10-11 | 9.88 | $9.89 | 35763 |
| 2022-10-10 | 9.88 | $9.89 | — |
| 2022-10-07 | 9.88 | $9.89 | — |
| 2022-10-06 | 9.88 | $9.89 | — |
| 2022-10-05 | 9.89 | $9.89 | 7317 |
| 2022-10-04 | 9.89 | $9.88 | — |
| 2022-10-03 | 9.89 | $9.88 | — |
| 2022-09-30 | 9.89 | $9.88 | 21300 |
| 2022-09-29 | 9.90 | $9.88 | — |
| 2022-09-28 | 9.90 | $9.88 | — |
| 2022-09-27 | 9.90 | $9.88 | — |
| 2022-09-26 | 9.90 | $9.88 | — |
| 2022-09-23 | 9.90 | $9.88 | — |
| 2022-09-22 | 9.90 | $9.88 | — |
| 2022-09-21 | 9.90 | $9.88 | 2827 |
| 2022-09-20 | 9.91 | $9.88 | 8001 |
| 2022-09-19 | 9.91 | $9.88 | 206 |
| 2022-09-16 | 9.91 | $9.88 | 613 |
| 2022-09-15 | 9.91 | $9.88 | 900 |
| 2022-09-14 | 9.91 | $9.88 | — |
| 2022-09-13 | 9.92 | $9.88 | 113 |
| 2022-09-12 | 9.92 | $9.87 | 367673 |
| 2022-09-09 | 9.92 | $9.93 | — |
| 2022-09-08 | 9.93 | $9.93 | 176 |
| 2022-09-07 | 9.93 | $9.94 | — |
| 2022-09-06 | 9.93 | $9.94 | — |
| 2022-09-02 | 9.93 | $9.94 | 155 |
| 2022-09-01 | 9.92 | $9.91 | — |
| 2022-08-31 | 9.92 | $9.91 | — |
| 2022-08-30 | 9.92 | $9.91 | 396 |
| 2022-08-29 | 9.92 | $9.90 | — |
| 2022-08-26 | 9.92 | $9.90 | 9494 |
| 2022-08-25 | 9.92 | $9.92 | — |
| 2022-08-24 | 9.92 | $9.92 | 10031 |
| 2022-08-23 | 9.92 | $9.93 | — |
| 2022-08-22 | 9.92 | $9.93 | 806 |
| 2022-08-19 | 9.92 | $9.91 | — |
| 2022-08-18 | 9.92 | $9.91 | — |
| 2022-08-17 | 9.92 | $9.91 | — |
| 2022-08-16 | 9.92 | $9.91 | 423 |
| 2022-08-15 | 9.92 | $9.91 | 403 |
| 2022-08-12 | 9.92 | $9.99 | — |
| 2022-08-11 | 9.91 | $9.99 | 100 |
| 2022-08-10 | 9.91 | $9.99 | 153 |
| 2022-08-09 | 9.90 | $9.90 | 100 |
| 2022-08-08 | 9.90 | $9.91 | — |
| 2022-08-05 | 9.90 | $9.91 | — |
| 2022-08-04 | 9.90 | $9.91 | 300 |
| 2022-08-03 | 9.89 | $9.90 | 377142 |
| 2022-08-02 | 9.89 | $9.91 | — |
| 2022-08-01 | 9.89 | $9.91 | 152 |
| 2022-07-29 | 9.89 | $9.90 | — |
| 2022-07-28 | 9.89 | $9.90 | — |
| 2022-07-27 | 9.89 | $9.90 | 5156 |
| 2022-07-26 | 9.89 | $9.91 | 19077 |
| 2022-07-25 | 9.89 | $9.92 | 56926 |
| 2022-07-22 | 9.88 | $9.91 | 6148 |
| 2022-07-21 | 9.88 | $9.90 | 915 |
| 2022-07-20 | 9.88 | $9.90 | 20045 |
| 2022-07-19 | 9.88 | $9.90 | 19221 |
| 2022-07-18 | 9.88 | $9.85 | 10891 |
| 2022-07-15 | 9.88 | $9.89 | 58139 |
| 2022-07-14 | 9.87 | $9.89 | 405 |
| 2022-07-13 | 9.87 | $9.84 | 159 |
| 2022-07-12 | 9.87 | $9.89 | — |
| 2022-07-11 | 9.87 | $9.89 | — |
| 2022-07-08 | 9.87 | $9.89 | — |
| 2022-07-07 | 9.87 | $9.89 | — |
| 2022-07-06 | 9.87 | $9.89 | — |
| 2022-07-05 | 9.87 | $9.89 | 11188 |
| 2022-07-01 | 9.87 | $9.88 | — |
| 2022-06-30 | 9.87 | $9.88 | — |
| 2022-06-29 | 9.87 | $9.88 | — |
| 2022-06-28 | 9.87 | $9.88 | — |
| 2022-06-27 | 9.87 | $9.88 | 18057 |
| 2022-06-24 | 9.87 | $9.86 | — |
| 2022-06-23 | 9.87 | $9.86 | — |
| 2022-06-22 | 9.87 | $9.86 | — |
| 2022-06-21 | 9.87 | $9.86 | — |
| 2022-06-17 | 9.87 | $9.86 | 108001 |
| 2022-06-16 | 9.87 | $9.84 | — |
| 2022-06-15 | 9.87 | $9.84 | 205011 |
| 2022-06-14 | 9.88 | $9.86 | — |
| 2022-06-13 | 9.88 | $9.86 | 300648 |
| 2022-06-10 | 9.88 | $9.90 | — |
| 2022-06-09 | 9.87 | $9.90 | — |
| 2022-06-08 | 9.87 | $9.90 | — |
| 2022-06-07 | 9.87 | $9.90 | — |
| 2022-06-06 | 9.86 | $9.90 | 767 |
| 2022-06-03 | 9.86 | $9.88 | — |
| 2022-06-02 | 9.87 | $9.88 | — |
| 2022-06-01 | 9.87 | $9.88 | — |
| 2022-05-31 | 9.87 | $9.88 | — |
| 2022-05-27 | 9.87 | $9.88 | — |
| 2022-05-26 | 9.88 | $9.88 | 22200 |
| 2022-05-25 | 9.88 | $9.85 | — |
| 2022-05-24 | 9.88 | $9.85 | 37800 |
| 2022-05-23 | 9.88 | $9.87 | 22700 |
| 2022-05-20 | 9.89 | $9.86 | — |
| 2022-05-19 | 9.89 | $9.86 | — |
| 2022-05-18 | 9.89 | $9.86 | — |
| 2022-05-17 | 9.89 | $9.86 | — |
| 2022-05-16 | 9.90 | $9.86 | — |
| 2022-05-13 | 9.90 | $9.86 | 7500 |
| 2022-05-12 | 9.90 | $9.83 | — |
| 2022-05-11 | 9.91 | $9.83 | — |
| 2022-05-10 | 9.91 | $9.83 | — |
| 2022-05-09 | 9.91 | $9.83 | 163120 |
| 2022-05-06 | 9.91 | $9.93 | — |
| 2022-05-05 | 9.91 | $9.93 | — |
| 2022-05-04 | 9.91 | $9.93 | — |
| 2022-05-03 | 9.91 | $9.93 | — |
| 2022-05-02 | 9.91 | $9.93 | — |
| 2022-04-29 | 9.90 | $9.93 | — |
| 2022-04-28 | 9.90 | $9.93 | 431 |
| 2022-04-27 | 9.90 | $9.91 | — |
| 2022-04-26 | 9.89 | $9.91 | — |
| 2022-04-25 | 9.89 | $9.91 | — |
| 2022-04-22 | 9.88 | $9.91 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
9.73
2024-01-08
Close Price
$3.82
Vol: 370878
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.06
Average
10.05
Maximum
10.64
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-01-08 | 9.73 | $3.82 | 370878 |
| 2024-01-05 | 10.35 | $10.30 | — |
| 2024-01-04 | 10.36 | $10.30 | — |
| 2024-01-03 | 10.36 | $10.30 | — |
| 2024-01-02 | 10.37 | $10.30 | — |
| 2023-12-29 | 10.38 | $10.30 | 227 |
| 2023-12-28 | 10.39 | $9.99 | 400 |
| 2023-12-27 | 10.43 | $9.99 | 694 |
| 2023-12-26 | 10.48 | $10.10 | — |
| 2023-12-22 | 10.52 | $10.10 | 181 |
| 2023-12-21 | 10.56 | $10.19 | — |
| 2023-12-20 | 10.60 | $10.19 | 1600 |
| 2023-12-19 | 10.64 | $10.60 | 207 |
| 2023-12-18 | 10.64 | $10.80 | — |
| 2023-12-15 | 10.63 | $10.80 | 100 |
| 2023-12-14 | 10.61 | $10.80 | — |
| 2023-12-13 | 10.59 | $10.80 | 2409 |
| 2023-12-12 | 10.57 | $10.60 | 213 |
| 2023-12-11 | 10.57 | $10.60 | 910 |
| 2023-12-08 | 10.56 | $10.60 | 222 |
| 2023-12-07 | 10.56 | $10.50 | — |
| 2023-12-06 | 10.56 | $10.50 | — |
| 2023-12-05 | 10.57 | $10.50 | 155 |
| 2023-12-04 | 10.58 | $10.50 | 37953 |
| 2023-12-01 | 10.59 | $10.52 | 373 |
| 2023-11-30 | 10.59 | $10.70 | 40932 |
| 2023-11-29 | 10.58 | $10.68 | 104 |
| 2023-11-28 | 10.57 | $10.52 | — |
| 2023-11-27 | 10.58 | $10.52 | 173 |
| 2023-11-24 | 10.58 | $10.68 | — |
| 2023-11-22 | 10.57 | $10.68 | 159 |
| 2023-11-21 | 10.56 | $10.52 | 330 |
| 2023-11-20 | 10.56 | $10.62 | 4404 |
| 2023-11-17 | 10.56 | $10.52 | 5281 |
| 2023-11-16 | 10.56 | $10.55 | 6011 |
| 2023-11-15 | 10.56 | $10.70 | — |
| 2023-11-14 | 10.55 | $10.70 | — |
| 2023-11-13 | 10.53 | $10.70 | 723 |
| 2023-11-10 | 10.52 | $10.48 | — |
| 2023-11-09 | 10.52 | $10.48 | 300 |
| 2023-11-08 | 10.52 | $10.48 | — |
| 2023-11-07 | 10.53 | $10.48 | — |
| 2023-11-06 | 10.53 | $10.48 | 3242 |
| 2023-11-03 | 10.54 | $10.55 | — |
| 2023-11-02 | 10.54 | $10.55 | — |
| 2023-11-01 | 10.54 | $10.55 | 604 |
| 2023-10-31 | 10.54 | $10.55 | 1881 |
| 2023-10-30 | 10.54 | $10.60 | 1273 |
| 2023-10-27 | 10.53 | $10.50 | 196 |
| 2023-10-26 | 10.53 | $10.50 | 233 |
| 2023-10-25 | 10.54 | $10.50 | — |
| 2023-10-24 | 10.54 | $10.50 | 205 |
| 2023-10-23 | 10.54 | $10.50 | — |
| 2023-10-20 | 10.55 | $10.50 | — |
| 2023-10-19 | 10.55 | $10.50 | 808 |
| 2023-10-18 | 10.56 | $10.79 | — |
| 2023-10-17 | 10.53 | $10.79 | 480 |
| 2023-10-16 | 10.51 | $10.55 | — |
| 2023-10-13 | 10.50 | $10.55 | 598 |
| 2023-10-12 | 10.50 | $10.55 | 2308 |
| 2023-10-11 | 10.49 | $10.80 | — |
| 2023-10-10 | 10.46 | $10.80 | — |
| 2023-10-09 | 10.42 | $10.80 | 209 |
| 2023-10-06 | 10.39 | $10.59 | 1196 |
| 2023-10-05 | 10.36 | $10.60 | 2362 |
| 2023-10-04 | 10.34 | $10.63 | 8185 |
| 2023-10-03 | 10.31 | $10.46 | 1125 |
| 2023-10-02 | 10.29 | $10.57 | 6028 |
| 2023-09-29 | 10.26 | $10.51 | 4437 |
| 2023-09-28 | 10.24 | $10.64 | 9055 |
| 2023-09-27 | 10.19 | $9.76 | 27531 |
| 2023-09-26 | 10.24 | $10.46 | 3335 |
| 2023-09-25 | 10.22 | $10.49 | 2252 |
| 2023-09-22 | 10.19 | $10.58 | 3181 |
| 2023-09-21 | 10.15 | $10.65 | — |
| 2023-09-20 | 10.09 | $10.65 | 6139 |
| 2023-09-19 | 10.04 | $10.57 | 145 |
| 2023-09-18 | 9.98 | $10.57 | 5264 |
| 2023-09-15 | 9.92 | $10.57 | 628 |
| 2023-09-14 | 9.85 | $10.57 | 34551 |
| 2023-09-13 | 9.77 | $10.61 | 22531 |
| 2023-09-12 | 9.69 | $9.22 | 47070 |
| 2023-09-11 | 9.73 | $10.65 | 92043 |
| 2023-09-08 | 9.64 | $10.55 | 12435 |
| 2023-09-07 | 9.54 | $10.50 | 8541 |
| 2023-09-06 | 9.44 | $10.55 | 3337 |
| 2023-09-05 | 9.32 | $10.60 | 2676 |
| 2023-09-01 | 9.19 | $10.48 | 15019 |
| 2023-08-31 | 9.05 | $10.47 | 17615 |
| 2023-08-30 | 8.91 | $10.55 | 8923 |
| 2023-08-29 | 8.73 | $10.57 | 24854 |
| 2023-08-28 | 8.54 | $10.58 | 105630 |
| 2023-08-25 | 8.32 | $10.85 | 859734 |
| 2023-08-24 | 8.06 | $7.72 | — |
| 2023-08-23 | 8.09 | $7.72 | — |
| 2023-08-22 | 8.13 | $7.72 | — |
| 2023-08-21 | 8.18 | $7.72 | — |
| 2023-08-18 | 8.22 | $7.72 | — |
| 2023-08-17 | 8.28 | $7.72 | — |
| 2023-08-16 | 8.34 | $7.72 | — |
| 2023-08-15 | 8.40 | $7.72 | — |
| 2023-08-14 | 8.47 | $7.72 | — |
| 2023-08-11 | 8.55 | $7.72 | — |
| 2023-08-10 | 8.64 | $7.72 | — |
| 2023-08-09 | 8.74 | $7.72 | — |
| 2023-08-04 | 8.84 | $7.72 | 9488 |
| 2023-08-03 | 8.96 | $7.94 | 191765 |
| 2023-08-02 | 9.07 | $7.17 | 410256 |
| 2023-08-01 | 9.27 | $5.07 | 19455 |
| 2023-07-31 | 9.71 | $5.77 | 60705 |
| 2023-07-28 | 10.12 | $7.60 | 16186 |
| 2023-07-27 | 10.39 | $9.47 | 21353 |
| 2023-07-26 | 10.49 | $10.30 | 23865 |
| 2023-07-25 | 10.51 | $11.28 | 86768 |
| 2023-07-24 | 10.43 | $10.55 | 31889 |
| 2023-07-21 | 10.41 | $10.23 | 41167 |
| 2023-07-20 | 10.43 | $9.57 | 102447 |
| 2023-07-19 | 10.52 | $10.47 | 218 |
| 2023-07-18 | 10.53 | $10.50 | 11599 |
| 2023-07-17 | 10.53 | $10.45 | 90016 |
| 2023-07-14 | 10.54 | $10.45 | 100 |
| 2023-07-13 | 10.55 | $10.45 | 2315 |
| 2023-07-12 | 10.56 | $10.45 | 48398 |
| 2023-07-11 | 10.57 | $10.47 | 89624 |
| 2023-07-10 | 10.58 | $10.90 | 100 |
| 2023-07-07 | 10.55 | $10.90 | — |
| 2023-07-06 | 10.51 | $10.90 | — |
| 2023-07-05 | 10.47 | $10.90 | — |
| 2023-06-20 | 10.43 | $10.90 | 622 |
| 2023-06-16 | 10.38 | $10.40 | — |
| 2023-06-15 | 10.37 | $10.40 | — |
| 2023-06-14 | 10.37 | $10.40 | 100 |
| 2023-06-13 | 10.37 | $10.36 | 300 |
| 2023-06-12 | 10.37 | $10.36 | 196 |
| 2023-06-09 | 10.37 | $10.36 | — |
| 2023-06-08 | 10.37 | $10.36 | 682 |
| 2023-06-07 | 10.37 | $10.40 | — |
| 2023-06-06 | 10.37 | $10.40 | — |
| 2023-06-05 | 10.36 | $10.40 | — |
| 2023-06-02 | 10.36 | $10.40 | 400 |
| 2023-06-01 | 10.36 | $10.40 | — |
| 2023-05-31 | 10.35 | $10.40 | 126 |
| 2023-05-30 | 10.35 | $10.36 | 200 |
| 2023-05-26 | 10.34 | $10.36 | — |
| 2023-05-25 | 10.34 | $10.36 | — |
| 2023-05-24 | 10.34 | $10.36 | 105 |
| 2023-05-23 | 10.34 | $10.36 | — |
| 2023-05-22 | 10.34 | $10.36 | — |
| 2023-05-19 | 10.33 | $10.36 | — |
| 2023-05-18 | 10.33 | $10.36 | — |
| 2023-05-17 | 10.33 | $10.36 | — |
| 2023-05-16 | 10.33 | $10.36 | 3300 |
| 2023-05-15 | 10.32 | $10.34 | — |
| 2023-05-12 | 10.32 | $10.34 | 4901 |
| 2023-05-11 | 10.32 | $10.33 | — |
| 2023-05-10 | 10.32 | $10.33 | — |
| 2023-05-09 | 10.32 | $10.33 | — |
| 2023-05-08 | 10.31 | $10.33 | — |
| 2023-05-05 | 10.31 | $10.33 | 297044 |
| 2023-05-04 | 10.31 | $10.34 | 50004 |
| 2023-05-03 | 10.31 | $10.32 | 100 |
| 2023-05-02 | 10.31 | $10.32 | — |
| 2023-05-01 | 10.31 | $10.32 | — |
| 2023-04-28 | 10.30 | $10.32 | — |
| 2023-04-27 | 10.30 | $10.32 | 126 |
| 2023-04-26 | 10.30 | $10.33 | 293380 |
| 2023-04-25 | 10.30 | $10.31 | 83470 |
| 2023-04-24 | 10.30 | $10.30 | 45287 |
| 2023-04-21 | 10.29 | $10.30 | 599 |
| 2023-04-20 | 10.29 | $10.31 | 615 |
| 2023-04-19 | 10.29 | $10.31 | — |
| 2023-04-18 | 10.29 | $10.31 | 227 |
| 2023-04-17 | 10.29 | $10.30 | — |
| 2023-04-14 | 10.29 | $10.30 | — |
| 2023-04-13 | 10.29 | $10.30 | — |
| 2023-04-12 | 10.29 | $10.30 | 796 |
| 2023-04-11 | 10.28 | $10.30 | 324285 |
| 2023-04-10 | 10.28 | $10.30 | — |
| 2023-04-06 | 10.28 | $10.30 | 4272 |
| 2023-04-05 | 10.28 | $10.30 | 643 |
| 2023-04-04 | 10.28 | $10.28 | — |
| 2023-04-03 | 10.27 | $10.28 | — |
| 2023-03-31 | 10.27 | $10.28 | — |
| 2023-03-30 | 10.27 | $10.28 | — |
| 2023-03-29 | 10.27 | $10.28 | — |
| 2023-03-28 | 10.27 | $10.28 | 10128 |
| 2023-03-27 | 10.27 | $10.29 | 200 |
| 2023-03-24 | 10.27 | $10.29 | 180482 |
| 2023-03-23 | 10.27 | $10.29 | 1141 |
| 2023-03-22 | 10.26 | $10.29 | 100 |
| 2023-03-21 | 10.26 | $10.29 | 1122 |
| 2023-03-20 | 10.26 | $10.29 | — |
| 2023-03-17 | 10.26 | $10.29 | — |
| 2023-03-16 | 10.25 | $10.29 | — |
| 2023-03-15 | 10.25 | $10.29 | 214 |
| 2023-03-14 | 10.24 | $10.29 | 129693 |
| 2023-03-13 | 10.24 | $10.29 | — |
| 2023-03-10 | 10.23 | $10.29 | 200293 |
| 2023-03-09 | 10.23 | $10.30 | 1100 |
| 2023-03-08 | 10.22 | $10.26 | 52902 |
| 2023-03-07 | 10.22 | $10.28 | 17653 |
| 2023-03-06 | 10.21 | $10.27 | 100025 |
| 2023-03-03 | 10.20 | $10.25 | — |
| 2023-03-02 | 10.20 | $10.25 | 91029 |
| 2023-03-01 | 10.19 | $10.25 | 5465 |
| 2023-02-28 | 10.19 | $10.25 | 44519 |
| 2023-02-27 | 10.18 | $10.22 | 320 |
| 2023-02-24 | 10.17 | $10.22 | 18200 |
| 2023-02-23 | 10.17 | $10.20 | 20000 |
| 2023-02-22 | 10.17 | $10.19 | 4478 |
| 2023-02-21 | 10.16 | $10.19 | — |
| 2023-02-17 | 10.16 | $10.19 | 13559 |
| 2023-02-16 | 10.16 | $10.18 | — |
| 2023-02-15 | 10.15 | $10.18 | 25013 |
| 2023-02-14 | 10.15 | $10.18 | — |
| 2023-02-13 | 10.15 | $10.18 | 839 |
| 2023-02-10 | 10.15 | $10.18 | 35148 |
| 2023-02-09 | 10.14 | $10.17 | — |
| 2023-02-08 | 10.14 | $10.17 | 120 |
| 2023-02-07 | 10.14 | $10.18 | — |
| 2023-02-06 | 10.13 | $10.18 | 81775 |
| 2023-02-03 | 10.13 | $10.15 | 17163 |
| 2023-02-02 | 10.12 | $10.15 | 67299 |
| 2023-02-01 | 10.12 | $10.15 | 21531 |
| 2023-01-31 | 10.12 | $10.14 | 30389 |
| 2023-01-30 | 10.11 | $10.17 | 107949 |
| 2023-01-27 | 10.11 | $10.14 | 20504 |
| 2023-01-26 | 10.11 | $10.16 | 76094 |
| 2023-01-25 | 10.10 | $10.15 | 51681 |
| 2023-01-24 | 10.10 | $10.14 | 324440 |
| 2023-01-23 | 10.09 | $10.13 | 349902 |
| 2023-01-20 | 10.09 | $10.11 | 7287 |
| 2023-01-19 | 10.08 | $10.13 | 8189 |
| 2023-01-18 | 10.08 | $10.13 | 8435 |
| 2023-01-17 | 10.07 | $10.15 | 19361 |
| 2023-01-13 | 10.07 | $10.15 | 12336 |
| 2023-01-12 | 10.06 | $10.14 | 107625 |
| 2023-01-11 | 10.05 | $10.16 | 96168 |
| 2023-01-10 | 10.04 | $10.14 | 183498 |
| 2023-01-09 | 10.02 | $10.11 | 1526 |
| 2023-01-06 | 10.02 | $10.14 | 15301 |
| 2023-01-05 | 10.00 | $10.04 | 1013 |
| 2023-01-04 | 10.00 | $10.05 | 20700 |
| 2023-01-03 | 9.99 | $10.02 | 587 |
| 2022-12-30 | 9.99 | $10.05 | 100 |
| 2022-12-29 | 9.98 | $10.05 | — |
| 2022-12-28 | 9.98 | $10.05 | 101 |
| 2022-12-27 | 9.97 | $10.02 | — |
| 2022-12-23 | 9.96 | $10.02 | — |
| 2022-12-22 | 9.96 | $10.02 | 100 |
| 2022-12-21 | 9.95 | $10.02 | 2826 |
| 2022-12-20 | 9.94 | $9.97 | — |
| 2022-12-19 | 9.94 | $9.97 | 26699 |
| 2022-12-16 | 9.94 | $9.98 | — |
| 2022-12-15 | 9.93 | $9.98 | 15050 |
| 2022-12-14 | 9.93 | $9.96 | 100 |
| 2022-12-13 | 9.93 | $9.96 | 117 |
| 2022-12-12 | 9.92 | $9.93 | — |
| 2022-12-09 | 9.92 | $9.93 | — |
| 2022-12-08 | 9.92 | $9.93 | 925 |
| 2022-12-07 | 9.92 | $9.92 | — |
| 2022-12-06 | 9.92 | $9.92 | — |
| 2022-12-05 | 9.92 | $9.92 | — |
| 2022-12-02 | 9.92 | $9.92 | 9403 |
| 2022-12-01 | 9.92 | $9.92 | 900 |
| 2022-11-30 | 9.92 | $9.94 | 2108 |
| 2022-11-29 | 9.92 | $9.90 | 775 |
| 2022-11-28 | 9.92 | $9.93 | 212 |
| 2022-11-25 | 9.92 | $9.95 | — |
| 2022-11-23 | 9.92 | $9.95 | — |
| 2022-11-22 | 9.92 | $9.95 | — |
| 2022-11-21 | 9.91 | $9.95 | 5110 |
| 2022-11-18 | 9.91 | $9.94 | 1130 |
| 2022-11-17 | 9.90 | $9.93 | 951 |
| 2022-11-16 | 9.90 | $9.92 | 2130 |
| 2022-11-15 | 9.90 | $9.90 | 120 |
| 2022-11-14 | 9.90 | $9.90 | 305 |
| 2022-11-11 | 9.90 | $9.90 | — |
| 2022-11-10 | 9.90 | $9.90 | 4453 |
| 2022-11-09 | 9.90 | $9.89 | 575 |
| 2022-11-08 | 9.90 | $9.89 | — |
| 2022-11-07 | 9.90 | $9.89 | 857 |
| 2022-11-04 | 9.90 | $9.91 | — |
| 2022-11-03 | 9.90 | $9.91 | 932 |
| 2022-11-02 | 9.90 | $9.89 | 161800 |
| 2022-11-01 | 9.90 | $9.91 | — |
| 2022-10-31 | 9.90 | $9.91 | — |
| 2022-10-28 | 9.90 | $9.91 | — |
| 2022-10-27 | 9.90 | $9.91 | — |
| 2022-10-26 | 9.90 | $9.91 | — |
| 2022-10-25 | 9.90 | $9.91 | 215 |
| 2022-10-24 | 9.89 | $9.91 | 138 |
| 2022-10-21 | 9.89 | $9.90 | — |
| 2022-10-20 | 9.89 | $9.90 | — |
| 2022-10-19 | 9.89 | $9.90 | — |
| 2022-10-18 | 9.89 | $9.90 | 100 |
| 2022-10-17 | 9.89 | $9.90 | 1173 |
| 2022-10-14 | 9.89 | $9.89 | 100 |
| 2022-10-13 | 9.89 | $9.89 | 2600 |
| 2022-10-12 | 9.89 | $9.89 | 100 |
| 2022-10-11 | 9.89 | $9.89 | 35763 |
| 2022-10-10 | 9.89 | $9.89 | — |
| 2022-10-07 | 9.89 | $9.89 | — |
| 2022-10-06 | 9.89 | $9.89 | — |
| 2022-10-05 | 9.89 | $9.89 | 7317 |
| 2022-10-04 | 9.89 | $9.88 | — |
| 2022-10-03 | 9.89 | $9.88 | — |
| 2022-09-30 | 9.89 | $9.88 | 21300 |
| 2022-09-29 | 9.89 | $9.88 | — |
| 2022-09-28 | 9.89 | $9.88 | — |
| 2022-09-27 | 9.89 | $9.88 | — |
| 2022-09-26 | 9.89 | $9.88 | — |
| 2022-09-23 | 9.90 | $9.88 | — |
| 2022-09-22 | 9.90 | $9.88 | — |
| 2022-09-21 | 9.90 | $9.88 | 2827 |
| 2022-09-20 | 9.90 | $9.88 | 8001 |
| 2022-09-19 | 9.90 | $9.88 | 206 |
| 2022-09-16 | 9.91 | $9.88 | 613 |
| 2022-09-15 | 9.91 | $9.88 | 900 |
| 2022-09-14 | 9.91 | $9.88 | — |
| 2022-09-13 | 9.91 | $9.88 | 113 |
| 2022-09-12 | 9.92 | $9.87 | 367673 |
| 2022-09-09 | 9.92 | $9.93 | — |
| 2022-09-08 | 9.92 | $9.93 | 176 |
| 2022-09-07 | 9.92 | $9.94 | — |
| 2022-09-06 | 9.92 | $9.94 | — |
| 2022-09-02 | 9.92 | $9.94 | 155 |
| 2022-09-01 | 9.91 | $9.91 | — |
| 2022-08-31 | 9.92 | $9.91 | — |
| 2022-08-30 | 9.92 | $9.91 | 396 |
| 2022-08-29 | 9.92 | $9.90 | — |
| 2022-08-26 | 9.92 | $9.90 | 9494 |
| 2022-08-25 | 9.92 | $9.92 | — |
| 2022-08-24 | 9.92 | $9.92 | 10031 |
| 2022-08-23 | 9.92 | $9.93 | — |
| 2022-08-22 | 9.92 | $9.93 | 806 |
| 2022-08-19 | 9.92 | $9.91 | — |
| 2022-08-18 | 9.92 | $9.91 | — |
| 2022-08-17 | 9.92 | $9.91 | — |
| 2022-08-16 | 9.92 | $9.91 | 423 |
| 2022-08-15 | 9.92 | $9.91 | 403 |
| 2022-08-12 | 9.92 | $9.99 | — |
| 2022-08-11 | 9.92 | $9.99 | 100 |
| 2022-08-10 | 9.91 | $9.99 | 153 |
| 2022-08-09 | 9.90 | $9.90 | 100 |
| 2022-08-08 | 9.90 | $9.91 | — |
| 2022-08-05 | 9.90 | $9.91 | — |
| 2022-08-04 | 9.90 | $9.91 | 300 |
| 2022-08-03 | 9.90 | $9.90 | 377142 |
| 2022-08-02 | 9.90 | $9.91 | — |
| 2022-08-01 | 9.89 | $9.91 | 152 |
| 2022-07-29 | 9.89 | $9.90 | — |
| 2022-07-28 | 9.89 | $9.90 | — |
| 2022-07-27 | 9.89 | $9.90 | 5156 |
| 2022-07-26 | 9.89 | $9.91 | 19077 |
| 2022-07-25 | 9.89 | $9.92 | 56926 |
| 2022-07-22 | 9.89 | $9.91 | 6148 |
| 2022-07-21 | 9.88 | $9.90 | 915 |
| 2022-07-20 | 9.88 | $9.90 | 20045 |
| 2022-07-19 | 9.88 | $9.90 | 19221 |
| 2022-07-18 | 9.88 | $9.85 | 10891 |
| 2022-07-15 | 9.88 | $9.89 | 58139 |
| 2022-07-14 | 9.88 | $9.89 | 405 |
| 2022-07-13 | 9.88 | $9.84 | 159 |
| 2022-07-12 | 9.88 | $9.89 | — |
| 2022-07-11 | 9.88 | $9.89 | — |
| 2022-07-08 | 9.88 | $9.89 | — |
| 2022-07-07 | 9.88 | $9.89 | — |
| 2022-07-06 | 9.88 | $9.89 | — |
| 2022-07-05 | 9.87 | $9.89 | 11188 |
| 2022-07-01 | 9.87 | $9.88 | — |
| 2022-06-30 | 9.87 | $9.88 | — |
| 2022-06-29 | 9.87 | $9.88 | — |
| 2022-06-28 | 9.87 | $9.88 | — |
| 2022-06-27 | 9.87 | $9.88 | 18057 |
| 2022-06-24 | 9.87 | $9.86 | — |
| 2022-06-23 | 9.87 | $9.86 | — |
| 2022-06-22 | 9.87 | $9.86 | — |
| 2022-06-21 | 9.87 | $9.86 | — |
| 2022-06-17 | 9.87 | $9.86 | 108001 |
| 2022-06-16 | 9.87 | $9.84 | — |
| 2022-06-15 | 9.88 | $9.84 | 205011 |
| 2022-06-14 | 9.88 | $9.86 | — |
| 2022-06-13 | 9.88 | $9.86 | 300648 |
| 2022-06-10 | 9.88 | $9.90 | — |
| 2022-06-09 | 9.88 | $9.90 | — |
| 2022-06-08 | 9.88 | $9.90 | — |
| 2022-06-07 | 9.88 | $9.90 | — |
| 2022-06-06 | 9.88 | $9.90 | 767 |
| 2022-06-03 | 9.87 | $9.88 | — |
| 2022-06-02 | 9.87 | $9.88 | — |
| 2022-06-01 | 9.87 | $9.88 | — |
| 2022-05-31 | 9.87 | $9.88 | — |
| 2022-05-27 | 9.87 | $9.88 | — |
| 2022-05-26 | 9.87 | $9.88 | 22200 |
| 2022-05-25 | 9.87 | $9.85 | — |
| 2022-05-24 | 9.87 | $9.85 | 37800 |
| 2022-05-23 | 9.87 | $9.87 | 22700 |
| 2022-05-20 | 9.87 | $9.86 | — |
| 2022-05-19 | 9.87 | $9.86 | — |
| 2022-05-18 | 9.88 | $9.86 | — |
| 2022-05-17 | 9.88 | $9.86 | — |
| 2022-05-16 | 9.88 | $9.86 | — |
| 2022-05-13 | 9.88 | $9.86 | 7500 |
| 2022-05-12 | 9.88 | $9.83 | — |
| 2022-05-11 | 9.89 | $9.83 | — |
| 2022-05-10 | 9.90 | $9.83 | — |
| 2022-05-09 | 9.90 | $9.83 | 163120 |
| 2022-05-06 | 9.91 | $9.93 | — |
| 2022-05-05 | 9.91 | $9.93 | — |
| 2022-05-04 | 9.91 | $9.93 | — |
| 2022-05-03 | 9.90 | $9.93 | — |
| 2022-05-02 | 9.90 | $9.93 | — |
| 2022-04-29 | 9.90 | $9.93 | — |
| 2022-04-28 | 9.89 | $9.93 | 431 |
| 2022-04-27 | 9.89 | $9.91 | — |
| 2022-04-26 | 9.89 | $9.91 | — |
| 2022-04-25 | 9.89 | $9.91 | — |
| 2022-04-22 | 9.88 | $9.91 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
9.68
2024-01-08
Close Price
$3.82
Vol: 370878
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.64
Average
10.05
Maximum
10.65
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-01-08 | 9.68 | $3.82 | 370878 |
| 2024-01-05 | 10.31 | $10.30 | — |
| 2024-01-04 | 10.32 | $10.30 | — |
| 2024-01-03 | 10.33 | $10.30 | — |
| 2024-01-02 | 10.35 | $10.30 | — |
| 2023-12-29 | 10.36 | $10.30 | 227 |
| 2023-12-28 | 10.38 | $9.99 | 400 |
| 2023-12-27 | 10.43 | $9.99 | 694 |
| 2023-12-26 | 10.48 | $10.10 | — |
| 2023-12-22 | 10.52 | $10.10 | 181 |
| 2023-12-21 | 10.57 | $10.19 | — |
| 2023-12-20 | 10.61 | $10.19 | 1600 |
| 2023-12-19 | 10.65 | $10.60 | 207 |
| 2023-12-18 | 10.65 | $10.80 | — |
| 2023-12-15 | 10.63 | $10.80 | 100 |
| 2023-12-14 | 10.61 | $10.80 | — |
| 2023-12-13 | 10.59 | $10.80 | 2409 |
| 2023-12-12 | 10.57 | $10.60 | 213 |
| 2023-12-11 | 10.57 | $10.60 | 910 |
| 2023-12-08 | 10.57 | $10.60 | 222 |
| 2023-12-07 | 10.57 | $10.50 | — |
| 2023-12-06 | 10.57 | $10.50 | — |
| 2023-12-05 | 10.58 | $10.50 | 155 |
| 2023-12-04 | 10.59 | $10.50 | 37953 |
| 2023-12-01 | 10.60 | $10.52 | 373 |
| 2023-11-30 | 10.60 | $10.70 | 40932 |
| 2023-11-29 | 10.59 | $10.68 | 104 |
| 2023-11-28 | 10.58 | $10.52 | — |
| 2023-11-27 | 10.58 | $10.52 | 173 |
| 2023-11-24 | 10.59 | $10.68 | — |
| 2023-11-22 | 10.58 | $10.68 | 159 |
| 2023-11-21 | 10.56 | $10.52 | 330 |
| 2023-11-20 | 10.57 | $10.62 | 4404 |
| 2023-11-17 | 10.56 | $10.52 | 5281 |
| 2023-11-16 | 10.56 | $10.55 | 6011 |
| 2023-11-15 | 10.56 | $10.70 | — |
| 2023-11-14 | 10.55 | $10.70 | — |
| 2023-11-13 | 10.53 | $10.70 | 723 |
| 2023-11-10 | 10.52 | $10.48 | — |
| 2023-11-09 | 10.52 | $10.48 | 300 |
| 2023-11-08 | 10.53 | $10.48 | — |
| 2023-11-07 | 10.54 | $10.48 | — |
| 2023-11-06 | 10.55 | $10.48 | 3242 |
| 2023-11-03 | 10.56 | $10.55 | — |
| 2023-11-02 | 10.56 | $10.55 | — |
| 2023-11-01 | 10.57 | $10.55 | 604 |
| 2023-10-31 | 10.57 | $10.55 | 1881 |
| 2023-10-30 | 10.58 | $10.60 | 1273 |
| 2023-10-27 | 10.58 | $10.50 | 196 |
| 2023-10-26 | 10.59 | $10.50 | 233 |
| 2023-10-25 | 10.60 | $10.50 | — |
| 2023-10-24 | 10.60 | $10.50 | 205 |
| 2023-10-23 | 10.61 | $10.50 | — |
| 2023-10-20 | 10.62 | $10.50 | — |
| 2023-10-19 | 10.62 | $10.50 | 808 |
| 2023-10-18 | 10.63 | $10.79 | — |
| 2023-10-17 | 10.61 | $10.79 | 480 |
| 2023-10-16 | 10.59 | $10.55 | — |
| 2023-10-13 | 10.59 | $10.55 | 598 |
| 2023-10-12 | 10.59 | $10.55 | 2308 |
| 2023-10-11 | 10.59 | $10.80 | — |
| 2023-10-10 | 10.57 | $10.80 | — |
| 2023-10-09 | 10.54 | $10.80 | 209 |
| 2023-10-06 | 10.51 | $10.59 | 1196 |
| 2023-10-05 | 10.49 | $10.60 | 2362 |
| 2023-10-04 | 10.48 | $10.63 | 8185 |
| 2023-10-03 | 10.46 | $10.46 | 1125 |
| 2023-10-02 | 10.46 | $10.57 | 6028 |
| 2023-09-29 | 10.45 | $10.51 | 4437 |
| 2023-09-28 | 10.45 | $10.64 | 9055 |
| 2023-09-27 | 10.43 | $9.76 | 27531 |
| 2023-09-26 | 10.50 | $10.46 | 3335 |
| 2023-09-25 | 10.50 | $10.49 | 2252 |
| 2023-09-22 | 10.51 | $10.58 | 3181 |
| 2023-09-21 | 10.49 | $10.65 | — |
| 2023-09-20 | 10.45 | $10.65 | 6139 |
| 2023-09-19 | 10.39 | $10.57 | 145 |
| 2023-09-18 | 10.33 | $10.57 | 5264 |
| 2023-09-15 | 10.26 | $10.57 | 628 |
| 2023-09-14 | 10.17 | $10.57 | 34551 |
| 2023-09-13 | 10.07 | $10.61 | 22531 |
| 2023-09-12 | 9.95 | $9.22 | 47070 |
| 2023-09-11 | 9.96 | $10.65 | 92043 |
| 2023-09-08 | 9.82 | $10.55 | 12435 |
| 2023-09-07 | 9.67 | $10.50 | 8541 |
| 2023-09-06 | 9.51 | $10.55 | 3337 |
| 2023-09-05 | 9.34 | $10.60 | 2676 |
| 2023-09-01 | 9.15 | $10.48 | 15019 |
| 2023-08-31 | 8.95 | $10.47 | 17615 |
| 2023-08-30 | 8.73 | $10.55 | 8923 |
| 2023-08-29 | 8.48 | $10.57 | 24854 |
| 2023-08-28 | 8.21 | $10.58 | 105630 |
| 2023-08-25 | 7.94 | $10.85 | 859734 |
| 2023-08-24 | 7.64 | $7.72 | — |
| 2023-08-23 | 7.65 | $7.72 | — |
| 2023-08-22 | 7.68 | $7.72 | — |
| 2023-08-21 | 7.72 | $7.72 | — |
| 2023-08-18 | 7.77 | $7.72 | — |
| 2023-08-17 | 7.83 | $7.72 | — |
| 2023-08-16 | 7.90 | $7.72 | — |
| 2023-08-15 | 7.99 | $7.72 | — |
| 2023-08-14 | 8.09 | $7.72 | — |
| 2023-08-11 | 8.20 | $7.72 | — |
| 2023-08-10 | 8.33 | $7.72 | — |
| 2023-08-09 | 8.47 | $7.72 | — |
| 2023-08-04 | 8.62 | $7.72 | 9488 |
| 2023-08-03 | 8.79 | $7.94 | 191765 |
| 2023-08-02 | 8.95 | $7.17 | 410256 |
| 2023-08-01 | 9.21 | $5.07 | 19455 |
| 2023-07-31 | 9.69 | $5.77 | 60705 |
| 2023-07-28 | 10.12 | $7.60 | 16186 |
| 2023-07-27 | 10.40 | $9.47 | 21353 |
| 2023-07-26 | 10.50 | $10.30 | 23865 |
| 2023-07-25 | 10.53 | $11.28 | 86768 |
| 2023-07-24 | 10.45 | $10.55 | 31889 |
| 2023-07-21 | 10.45 | $10.23 | 41167 |
| 2023-07-20 | 10.47 | $9.57 | 102447 |
| 2023-07-19 | 10.56 | $10.47 | 218 |
| 2023-07-18 | 10.57 | $10.50 | 11599 |
| 2023-07-17 | 10.57 | $10.45 | 90016 |
| 2023-07-14 | 10.58 | $10.45 | 100 |
| 2023-07-13 | 10.59 | $10.45 | 2315 |
| 2023-07-12 | 10.60 | $10.45 | 48398 |
| 2023-07-11 | 10.60 | $10.47 | 89624 |
| 2023-07-10 | 10.61 | $10.90 | 100 |
| 2023-07-07 | 10.57 | $10.90 | — |
| 2023-07-06 | 10.52 | $10.90 | — |
| 2023-07-05 | 10.48 | $10.90 | — |
| 2023-06-20 | 10.43 | $10.90 | 622 |
| 2023-06-16 | 10.38 | $10.40 | — |
| 2023-06-15 | 10.38 | $10.40 | — |
| 2023-06-14 | 10.38 | $10.40 | 100 |
| 2023-06-13 | 10.38 | $10.36 | 300 |
| 2023-06-12 | 10.38 | $10.36 | 196 |
| 2023-06-09 | 10.38 | $10.36 | — |
| 2023-06-08 | 10.38 | $10.36 | 682 |
| 2023-06-07 | 10.38 | $10.40 | — |
| 2023-06-06 | 10.38 | $10.40 | — |
| 2023-06-05 | 10.37 | $10.40 | — |
| 2023-06-02 | 10.37 | $10.40 | 400 |
| 2023-06-01 | 10.36 | $10.40 | — |
| 2023-05-31 | 10.36 | $10.40 | 126 |
| 2023-05-30 | 10.35 | $10.36 | 200 |
| 2023-05-26 | 10.35 | $10.36 | — |
| 2023-05-25 | 10.35 | $10.36 | — |
| 2023-05-24 | 10.35 | $10.36 | 105 |
| 2023-05-23 | 10.35 | $10.36 | — |
| 2023-05-22 | 10.34 | $10.36 | — |
| 2023-05-19 | 10.34 | $10.36 | — |
| 2023-05-18 | 10.34 | $10.36 | — |
| 2023-05-17 | 10.33 | $10.36 | — |
| 2023-05-16 | 10.33 | $10.36 | 3300 |
| 2023-05-15 | 10.33 | $10.34 | — |
| 2023-05-12 | 10.33 | $10.34 | 4901 |
| 2023-05-11 | 10.32 | $10.33 | — |
| 2023-05-10 | 10.32 | $10.33 | — |
| 2023-05-09 | 10.32 | $10.33 | — |
| 2023-05-08 | 10.32 | $10.33 | — |
| 2023-05-05 | 10.32 | $10.33 | 297044 |
| 2023-05-04 | 10.32 | $10.34 | 50004 |
| 2023-05-03 | 10.31 | $10.32 | 100 |
| 2023-05-02 | 10.31 | $10.32 | — |
| 2023-05-01 | 10.31 | $10.32 | — |
| 2023-04-28 | 10.31 | $10.32 | — |
| 2023-04-27 | 10.31 | $10.32 | 126 |
| 2023-04-26 | 10.30 | $10.33 | 293380 |
| 2023-04-25 | 10.30 | $10.31 | 83470 |
| 2023-04-24 | 10.30 | $10.30 | 45287 |
| 2023-04-21 | 10.30 | $10.30 | 599 |
| 2023-04-20 | 10.30 | $10.31 | 615 |
| 2023-04-19 | 10.30 | $10.31 | — |
| 2023-04-18 | 10.30 | $10.31 | 227 |
| 2023-04-17 | 10.29 | $10.30 | — |
| 2023-04-14 | 10.29 | $10.30 | — |
| 2023-04-13 | 10.29 | $10.30 | — |
| 2023-04-12 | 10.29 | $10.30 | 796 |
| 2023-04-11 | 10.29 | $10.30 | 324285 |
| 2023-04-10 | 10.29 | $10.30 | — |
| 2023-04-06 | 10.29 | $10.30 | 4272 |
| 2023-04-05 | 10.29 | $10.30 | 643 |
| 2023-04-04 | 10.29 | $10.28 | — |
| 2023-04-03 | 10.29 | $10.28 | — |
| 2023-03-31 | 10.29 | $10.28 | — |
| 2023-03-30 | 10.29 | $10.28 | — |
| 2023-03-29 | 10.29 | $10.28 | — |
| 2023-03-28 | 10.29 | $10.28 | 10128 |
| 2023-03-27 | 10.29 | $10.29 | 200 |
| 2023-03-24 | 10.29 | $10.29 | 180482 |
| 2023-03-23 | 10.28 | $10.29 | 1141 |
| 2023-03-22 | 10.28 | $10.29 | 100 |
| 2023-03-21 | 10.28 | $10.29 | 1122 |
| 2023-03-20 | 10.28 | $10.29 | — |
| 2023-03-17 | 10.27 | $10.29 | — |
| 2023-03-16 | 10.27 | $10.29 | — |
| 2023-03-15 | 10.26 | $10.29 | 214 |
| 2023-03-14 | 10.26 | $10.29 | 129693 |
| 2023-03-13 | 10.25 | $10.29 | — |
| 2023-03-10 | 10.25 | $10.29 | 200293 |
| 2023-03-09 | 10.24 | $10.30 | 1100 |
| 2023-03-08 | 10.23 | $10.26 | 52902 |
| 2023-03-07 | 10.23 | $10.28 | 17653 |
| 2023-03-06 | 10.22 | $10.27 | 100025 |
| 2023-03-03 | 10.21 | $10.25 | — |
| 2023-03-02 | 10.21 | $10.25 | 91029 |
| 2023-03-01 | 10.20 | $10.25 | 5465 |
| 2023-02-28 | 10.20 | $10.25 | 44519 |
| 2023-02-27 | 10.19 | $10.22 | 320 |
| 2023-02-24 | 10.18 | $10.22 | 18200 |
| 2023-02-23 | 10.18 | $10.20 | 20000 |
| 2023-02-22 | 10.18 | $10.19 | 4478 |
| 2023-02-21 | 10.17 | $10.19 | — |
| 2023-02-17 | 10.17 | $10.19 | 13559 |
| 2023-02-16 | 10.17 | $10.18 | — |
| 2023-02-15 | 10.17 | $10.18 | 25013 |
| 2023-02-14 | 10.16 | $10.18 | — |
| 2023-02-13 | 10.16 | $10.18 | 839 |
| 2023-02-10 | 10.16 | $10.18 | 35148 |
| 2023-02-09 | 10.16 | $10.17 | — |
| 2023-02-08 | 10.15 | $10.17 | 120 |
| 2023-02-07 | 10.15 | $10.18 | — |
| 2023-02-06 | 10.15 | $10.18 | 81775 |
| 2023-02-03 | 10.14 | $10.15 | 17163 |
| 2023-02-02 | 10.14 | $10.15 | 67299 |
| 2023-02-01 | 10.14 | $10.15 | 21531 |
| 2023-01-31 | 10.14 | $10.14 | 30389 |
| 2023-01-30 | 10.14 | $10.17 | 107949 |
| 2023-01-27 | 10.13 | $10.14 | 20504 |
| 2023-01-26 | 10.13 | $10.16 | 76094 |
| 2023-01-25 | 10.12 | $10.15 | 51681 |
| 2023-01-24 | 10.12 | $10.14 | 324440 |
| 2023-01-23 | 10.11 | $10.13 | 349902 |
| 2023-01-20 | 10.11 | $10.11 | 7287 |
| 2023-01-19 | 10.11 | $10.13 | 8189 |
| 2023-01-18 | 10.10 | $10.13 | 8435 |
| 2023-01-17 | 10.09 | $10.15 | 19361 |
| 2023-01-13 | 10.09 | $10.15 | 12336 |
| 2023-01-12 | 10.08 | $10.14 | 107625 |
| 2023-01-11 | 10.07 | $10.16 | 96168 |
| 2023-01-10 | 10.05 | $10.14 | 183498 |
| 2023-01-09 | 10.04 | $10.11 | 1526 |
| 2023-01-06 | 10.03 | $10.14 | 15301 |
| 2023-01-05 | 10.02 | $10.04 | 1013 |
| 2023-01-04 | 10.01 | $10.05 | 20700 |
| 2023-01-03 | 10.01 | $10.02 | 587 |
| 2022-12-30 | 10.00 | $10.05 | 100 |
| 2022-12-29 | 9.99 | $10.05 | — |
| 2022-12-28 | 9.99 | $10.05 | 101 |
| 2022-12-27 | 9.98 | $10.02 | — |
| 2022-12-23 | 9.97 | $10.02 | — |
| 2022-12-22 | 9.96 | $10.02 | 100 |
| 2022-12-21 | 9.96 | $10.02 | 2826 |
| 2022-12-20 | 9.95 | $9.97 | — |
| 2022-12-19 | 9.95 | $9.97 | 26699 |
| 2022-12-16 | 9.94 | $9.98 | — |
| 2022-12-15 | 9.94 | $9.98 | 15050 |
| 2022-12-14 | 9.93 | $9.96 | 100 |
| 2022-12-13 | 9.93 | $9.96 | 117 |
| 2022-12-12 | 9.93 | $9.93 | — |
| 2022-12-09 | 9.93 | $9.93 | — |
| 2022-12-08 | 9.93 | $9.93 | 925 |
| 2022-12-07 | 9.93 | $9.92 | — |
| 2022-12-06 | 9.93 | $9.92 | — |
| 2022-12-05 | 9.93 | $9.92 | — |
| 2022-12-02 | 9.93 | $9.92 | 9403 |
| 2022-12-01 | 9.93 | $9.92 | 900 |
| 2022-11-30 | 9.93 | $9.94 | 2108 |
| 2022-11-29 | 9.92 | $9.90 | 775 |
| 2022-11-28 | 9.93 | $9.93 | 212 |
| 2022-11-25 | 9.92 | $9.95 | — |
| 2022-11-23 | 9.92 | $9.95 | — |
| 2022-11-22 | 9.92 | $9.95 | — |
| 2022-11-21 | 9.91 | $9.95 | 5110 |
| 2022-11-18 | 9.91 | $9.94 | 1130 |
| 2022-11-17 | 9.91 | $9.93 | 951 |
| 2022-11-16 | 9.90 | $9.92 | 2130 |
| 2022-11-15 | 9.90 | $9.90 | 120 |
| 2022-11-14 | 9.90 | $9.90 | 305 |
| 2022-11-11 | 9.90 | $9.90 | — |
| 2022-11-10 | 9.90 | $9.90 | 4453 |
| 2022-11-09 | 9.90 | $9.89 | 575 |
| 2022-11-08 | 9.90 | $9.89 | — |
| 2022-11-07 | 9.90 | $9.89 | 857 |
| 2022-11-04 | 9.91 | $9.91 | — |
| 2022-11-03 | 9.90 | $9.91 | 932 |
| 2022-11-02 | 9.90 | $9.89 | 161800 |
| 2022-11-01 | 9.90 | $9.91 | — |
| 2022-10-31 | 9.90 | $9.91 | — |
| 2022-10-28 | 9.90 | $9.91 | — |
| 2022-10-27 | 9.90 | $9.91 | — |
| 2022-10-26 | 9.90 | $9.91 | — |
| 2022-10-25 | 9.90 | $9.91 | 215 |
| 2022-10-24 | 9.90 | $9.91 | 138 |
| 2022-10-21 | 9.89 | $9.90 | — |
| 2022-10-20 | 9.89 | $9.90 | — |
| 2022-10-19 | 9.89 | $9.90 | — |
| 2022-10-18 | 9.89 | $9.90 | 100 |
| 2022-10-17 | 9.89 | $9.90 | 1173 |
| 2022-10-14 | 9.89 | $9.89 | 100 |
| 2022-10-13 | 9.89 | $9.89 | 2600 |
| 2022-10-12 | 9.89 | $9.89 | 100 |
| 2022-10-11 | 9.88 | $9.89 | 35763 |
| 2022-10-10 | 9.88 | $9.89 | — |
| 2022-10-07 | 9.88 | $9.89 | — |
| 2022-10-06 | 9.88 | $9.89 | — |
| 2022-10-05 | 9.88 | $9.89 | 7317 |
| 2022-10-04 | 9.88 | $9.88 | — |
| 2022-10-03 | 9.88 | $9.88 | — |
| 2022-09-30 | 9.88 | $9.88 | 21300 |
| 2022-09-29 | 9.89 | $9.88 | — |
| 2022-09-28 | 9.89 | $9.88 | — |
| 2022-09-27 | 9.89 | $9.88 | — |
| 2022-09-26 | 9.89 | $9.88 | — |
| 2022-09-23 | 9.89 | $9.88 | — |
| 2022-09-22 | 9.89 | $9.88 | — |
| 2022-09-21 | 9.90 | $9.88 | 2827 |
| 2022-09-20 | 9.90 | $9.88 | 8001 |
| 2022-09-19 | 9.90 | $9.88 | 206 |
| 2022-09-16 | 9.90 | $9.88 | 613 |
| 2022-09-15 | 9.91 | $9.88 | 900 |
| 2022-09-14 | 9.91 | $9.88 | — |
| 2022-09-13 | 9.91 | $9.88 | 113 |
| 2022-09-12 | 9.92 | $9.87 | 367673 |
| 2022-09-09 | 9.92 | $9.93 | — |
| 2022-09-08 | 9.92 | $9.93 | 176 |
| 2022-09-07 | 9.92 | $9.94 | — |
| 2022-09-06 | 9.92 | $9.94 | — |
| 2022-09-02 | 9.92 | $9.94 | 155 |
| 2022-09-01 | 9.92 | $9.91 | — |
| 2022-08-31 | 9.92 | $9.91 | — |
| 2022-08-30 | 9.92 | $9.91 | 396 |
| 2022-08-29 | 9.92 | $9.90 | — |
| 2022-08-26 | 9.92 | $9.90 | 9494 |
| 2022-08-25 | 9.93 | $9.92 | — |
| 2022-08-24 | 9.93 | $9.92 | 10031 |
| 2022-08-23 | 9.93 | $9.93 | — |
| 2022-08-22 | 9.93 | $9.93 | 806 |
| 2022-08-19 | 9.92 | $9.91 | — |
| 2022-08-18 | 9.93 | $9.91 | — |
| 2022-08-17 | 9.93 | $9.91 | — |
| 2022-08-16 | 9.93 | $9.91 | 423 |
| 2022-08-15 | 9.93 | $9.91 | 403 |
| 2022-08-12 | 9.93 | $9.99 | — |
| 2022-08-11 | 9.92 | $9.99 | 100 |
| 2022-08-10 | 9.91 | $9.99 | 153 |
| 2022-08-09 | 9.90 | $9.90 | 100 |
| 2022-08-08 | 9.90 | $9.91 | — |
| 2022-08-05 | 9.90 | $9.91 | — |
| 2022-08-04 | 9.90 | $9.91 | 300 |
| 2022-08-03 | 9.90 | $9.90 | 377142 |
| 2022-08-02 | 9.90 | $9.91 | — |
| 2022-08-01 | 9.90 | $9.91 | 152 |
| 2022-07-29 | 9.90 | $9.90 | — |
| 2022-07-28 | 9.90 | $9.90 | — |
| 2022-07-27 | 9.89 | $9.90 | 5156 |
| 2022-07-26 | 9.89 | $9.91 | 19077 |
| 2022-07-25 | 9.89 | $9.92 | 56926 |
| 2022-07-22 | 9.89 | $9.91 | 6148 |
| 2022-07-21 | 9.88 | $9.90 | 915 |
| 2022-07-20 | 9.88 | $9.90 | 20045 |
| 2022-07-19 | 9.88 | $9.90 | 19221 |
| 2022-07-18 | 9.88 | $9.85 | 10891 |
| 2022-07-15 | 9.88 | $9.89 | 58139 |
| 2022-07-14 | 9.88 | $9.89 | 405 |
| 2022-07-13 | 9.88 | $9.84 | 159 |
| 2022-07-12 | 9.88 | $9.89 | — |
| 2022-07-11 | 9.88 | $9.89 | — |
| 2022-07-08 | 9.88 | $9.89 | — |
| 2022-07-07 | 9.88 | $9.89 | — |
| 2022-07-06 | 9.87 | $9.89 | — |
| 2022-07-05 | 9.87 | $9.89 | 11188 |
| 2022-07-01 | 9.87 | $9.88 | — |
| 2022-06-30 | 9.87 | $9.88 | — |
| 2022-06-29 | 9.87 | $9.88 | — |
| 2022-06-28 | 9.87 | $9.88 | — |
| 2022-06-27 | 9.87 | $9.88 | 18057 |
| 2022-06-24 | 9.87 | $9.86 | — |
| 2022-06-23 | 9.87 | $9.86 | — |
| 2022-06-22 | 9.87 | $9.86 | — |
| 2022-06-21 | 9.87 | $9.86 | — |
| 2022-06-17 | 9.87 | $9.86 | 108001 |
| 2022-06-16 | 9.87 | $9.84 | — |
| 2022-06-15 | 9.88 | $9.84 | 205011 |
| 2022-06-14 | 9.88 | $9.86 | — |
| 2022-06-13 | 9.88 | $9.86 | 300648 |
| 2022-06-10 | 9.88 | $9.90 | — |
| 2022-06-09 | 9.88 | $9.90 | — |
| 2022-06-08 | 9.88 | $9.90 | — |
| 2022-06-07 | 9.87 | $9.90 | — |
| 2022-06-06 | 9.87 | $9.90 | 767 |
| 2022-06-03 | 9.87 | $9.88 | — |
| 2022-06-02 | 9.87 | $9.88 | — |
| 2022-06-01 | 9.87 | $9.88 | — |
| 2022-05-31 | 9.86 | $9.88 | — |
| 2022-05-27 | 9.86 | $9.88 | — |
| 2022-05-26 | 9.86 | $9.88 | 22200 |
| 2022-05-25 | 9.86 | $9.85 | — |
| 2022-05-24 | 9.87 | $9.85 | 37800 |
| 2022-05-23 | 9.87 | $9.87 | 22700 |
| 2022-05-20 | 9.87 | $9.86 | — |
| 2022-05-19 | 9.87 | $9.86 | — |
| 2022-05-18 | 9.88 | $9.86 | — |
| 2022-05-17 | 9.88 | $9.86 | — |
| 2022-05-16 | 9.88 | $9.86 | — |
| 2022-05-13 | 9.89 | $9.86 | 7500 |
| 2022-05-12 | 9.89 | $9.83 | — |
| 2022-05-11 | 9.90 | $9.83 | — |
| 2022-05-10 | 9.91 | $9.83 | — |
| 2022-05-09 | 9.91 | $9.83 | 163120 |
| 2022-05-06 | 9.92 | $9.93 | — |
| 2022-05-05 | 9.92 | $9.93 | — |
| 2022-05-04 | 9.92 | $9.93 | — |
| 2022-05-03 | 9.91 | $9.93 | — |
| 2022-05-02 | 9.91 | $9.93 | — |
| 2022-04-29 | 9.91 | $9.93 | — |
| 2022-04-28 | 9.91 | $9.93 | 431 |
| 2022-04-27 | 9.90 | $9.91 | — |
| 2022-04-26 | 9.90 | $9.91 | — |
| 2022-04-25 | 9.90 | $9.91 | — |
| 2022-04-22 | 9.90 | $9.91 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.06
2024-01-08
Close Price
$3.82
Vol: 370878
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.34
Average
10.06
Maximum
10.82
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-01-08 | 9.06 | $3.82 | 370878 |
| 2024-01-05 | 10.24 | $10.30 | — |
| 2024-01-04 | 10.24 | $10.30 | — |
| 2024-01-03 | 10.23 | $10.30 | — |
| 2024-01-02 | 10.23 | $10.30 | — |
| 2023-12-29 | 10.23 | $10.30 | 227 |
| 2023-12-28 | 10.24 | $9.99 | 400 |
| 2023-12-27 | 10.30 | $9.99 | 694 |
| 2023-12-26 | 10.38 | $10.10 | — |
| 2023-12-22 | 10.45 | $10.10 | 181 |
| 2023-12-21 | 10.53 | $10.19 | — |
| 2023-12-20 | 10.61 | $10.19 | 1600 |
| 2023-12-19 | 10.70 | $10.60 | 207 |
| 2023-12-18 | 10.71 | $10.80 | — |
| 2023-12-15 | 10.68 | $10.80 | 100 |
| 2023-12-14 | 10.65 | $10.80 | — |
| 2023-12-13 | 10.62 | $10.80 | 2409 |
| 2023-12-12 | 10.58 | $10.60 | 213 |
| 2023-12-11 | 10.57 | $10.60 | 910 |
| 2023-12-08 | 10.57 | $10.60 | 222 |
| 2023-12-07 | 10.56 | $10.50 | — |
| 2023-12-06 | 10.57 | $10.50 | — |
| 2023-12-05 | 10.58 | $10.50 | 155 |
| 2023-12-04 | 10.60 | $10.50 | 37953 |
| 2023-12-01 | 10.62 | $10.52 | 373 |
| 2023-11-30 | 10.64 | $10.70 | 40932 |
| 2023-11-29 | 10.62 | $10.68 | 104 |
| 2023-11-28 | 10.60 | $10.52 | — |
| 2023-11-27 | 10.61 | $10.52 | 173 |
| 2023-11-24 | 10.63 | $10.68 | — |
| 2023-11-22 | 10.61 | $10.68 | 159 |
| 2023-11-21 | 10.60 | $10.52 | 330 |
| 2023-11-20 | 10.61 | $10.62 | 4404 |
| 2023-11-17 | 10.60 | $10.52 | 5281 |
| 2023-11-16 | 10.61 | $10.55 | 6011 |
| 2023-11-15 | 10.62 | $10.70 | — |
| 2023-11-14 | 10.60 | $10.70 | — |
| 2023-11-13 | 10.57 | $10.70 | 723 |
| 2023-11-10 | 10.54 | $10.48 | — |
| 2023-11-09 | 10.55 | $10.48 | 300 |
| 2023-11-08 | 10.57 | $10.48 | — |
| 2023-11-07 | 10.58 | $10.48 | — |
| 2023-11-06 | 10.60 | $10.48 | 3242 |
| 2023-11-03 | 10.61 | $10.55 | — |
| 2023-11-02 | 10.62 | $10.55 | — |
| 2023-11-01 | 10.62 | $10.55 | 604 |
| 2023-10-31 | 10.63 | $10.55 | 1881 |
| 2023-10-30 | 10.64 | $10.60 | 1273 |
| 2023-10-27 | 10.64 | $10.50 | 196 |
| 2023-10-26 | 10.65 | $10.50 | 233 |
| 2023-10-25 | 10.67 | $10.50 | — |
| 2023-10-24 | 10.70 | $10.50 | 205 |
| 2023-10-23 | 10.72 | $10.50 | — |
| 2023-10-20 | 10.75 | $10.50 | — |
| 2023-10-19 | 10.78 | $10.50 | 808 |
| 2023-10-18 | 10.81 | $10.79 | — |
| 2023-10-17 | 10.79 | $10.79 | 480 |
| 2023-10-16 | 10.77 | $10.55 | — |
| 2023-10-13 | 10.78 | $10.55 | 598 |
| 2023-10-12 | 10.80 | $10.55 | 2308 |
| 2023-10-11 | 10.82 | $10.80 | — |
| 2023-10-10 | 10.79 | $10.80 | — |
| 2023-10-09 | 10.76 | $10.80 | 209 |
| 2023-10-06 | 10.71 | $10.59 | 1196 |
| 2023-10-05 | 10.71 | $10.60 | 2362 |
| 2023-10-04 | 10.69 | $10.63 | 8185 |
| 2023-10-03 | 10.67 | $10.46 | 1125 |
| 2023-10-02 | 10.67 | $10.57 | 6028 |
| 2023-09-29 | 10.66 | $10.51 | 4437 |
| 2023-09-28 | 10.64 | $10.64 | 9055 |
| 2023-09-27 | 10.60 | $9.76 | 27531 |
| 2023-09-26 | 10.74 | $10.46 | 3335 |
| 2023-09-25 | 10.74 | $10.49 | 2252 |
| 2023-09-22 | 10.74 | $10.58 | 3181 |
| 2023-09-21 | 10.72 | $10.65 | — |
| 2023-09-20 | 10.67 | $10.65 | 6139 |
| 2023-09-19 | 10.62 | $10.57 | 145 |
| 2023-09-18 | 10.56 | $10.57 | 5264 |
| 2023-09-15 | 10.50 | $10.57 | 628 |
| 2023-09-14 | 10.42 | $10.57 | 34551 |
| 2023-09-13 | 10.33 | $10.61 | 22531 |
| 2023-09-12 | 10.22 | $9.22 | 47070 |
| 2023-09-11 | 10.37 | $10.65 | 92043 |
| 2023-09-08 | 10.24 | $10.55 | 12435 |
| 2023-09-07 | 10.12 | $10.50 | 8541 |
| 2023-09-06 | 9.98 | $10.55 | 3337 |
| 2023-09-05 | 9.80 | $10.60 | 2676 |
| 2023-09-01 | 9.58 | $10.48 | 15019 |
| 2023-08-31 | 9.35 | $10.47 | 17615 |
| 2023-08-30 | 9.08 | $10.55 | 8923 |
| 2023-08-29 | 8.75 | $10.57 | 24854 |
| 2023-08-28 | 8.37 | $10.58 | 105630 |
| 2023-08-25 | 7.92 | $10.85 | 859734 |
| 2023-08-24 | 7.35 | $7.72 | — |
| 2023-08-23 | 7.34 | $7.72 | — |
| 2023-08-22 | 7.34 | $7.72 | — |
| 2023-08-21 | 7.35 | $7.72 | — |
| 2023-08-18 | 7.36 | $7.72 | — |
| 2023-08-17 | 7.37 | $7.72 | — |
| 2023-08-16 | 7.39 | $7.72 | — |
| 2023-08-15 | 7.42 | $7.72 | — |
| 2023-08-14 | 7.46 | $7.72 | — |
| 2023-08-11 | 7.52 | $7.72 | — |
| 2023-08-10 | 7.58 | $7.72 | — |
| 2023-08-09 | 7.67 | $7.72 | — |
| 2023-08-04 | 7.77 | $7.72 | 9488 |
| 2023-08-03 | 7.89 | $7.94 | 191765 |
| 2023-08-02 | 7.99 | $7.17 | 410256 |
| 2023-08-01 | 8.28 | $5.07 | 19455 |
| 2023-07-31 | 9.06 | $5.77 | 60705 |
| 2023-07-28 | 9.82 | $7.60 | 16186 |
| 2023-07-27 | 10.32 | $9.47 | 21353 |
| 2023-07-26 | 10.50 | $10.30 | 23865 |
| 2023-07-25 | 10.55 | $11.28 | 86768 |
| 2023-07-24 | 10.39 | $10.55 | 31889 |
| 2023-07-21 | 10.36 | $10.23 | 41167 |
| 2023-07-20 | 10.39 | $9.57 | 102447 |
| 2023-07-19 | 10.57 | $10.47 | 218 |
| 2023-07-18 | 10.58 | $10.50 | 11599 |
| 2023-07-17 | 10.59 | $10.45 | 90016 |
| 2023-07-14 | 10.62 | $10.45 | 100 |
| 2023-07-13 | 10.64 | $10.45 | 2315 |
| 2023-07-12 | 10.67 | $10.45 | 48398 |
| 2023-07-11 | 10.71 | $10.47 | 89624 |
| 2023-07-10 | 10.74 | $10.90 | 100 |
| 2023-07-07 | 10.69 | $10.90 | — |
| 2023-07-06 | 10.64 | $10.90 | — |
| 2023-07-05 | 10.57 | $10.90 | — |
| 2023-06-20 | 10.49 | $10.90 | 622 |
| 2023-06-16 | 10.39 | $10.40 | — |
| 2023-06-15 | 10.39 | $10.40 | — |
| 2023-06-14 | 10.39 | $10.40 | 100 |
| 2023-06-13 | 10.38 | $10.36 | 300 |
| 2023-06-12 | 10.39 | $10.36 | 196 |
| 2023-06-09 | 10.39 | $10.36 | — |
| 2023-06-08 | 10.39 | $10.36 | 682 |
| 2023-06-07 | 10.40 | $10.40 | — |
| 2023-06-06 | 10.39 | $10.40 | — |
| 2023-06-05 | 10.39 | $10.40 | — |
| 2023-06-02 | 10.39 | $10.40 | 400 |
| 2023-06-01 | 10.38 | $10.40 | — |
| 2023-05-31 | 10.37 | $10.40 | 126 |
| 2023-05-30 | 10.37 | $10.36 | 200 |
| 2023-05-26 | 10.36 | $10.36 | — |
| 2023-05-25 | 10.36 | $10.36 | — |
| 2023-05-24 | 10.36 | $10.36 | 105 |
| 2023-05-23 | 10.36 | $10.36 | — |
| 2023-05-22 | 10.36 | $10.36 | — |
| 2023-05-19 | 10.36 | $10.36 | — |
| 2023-05-18 | 10.35 | $10.36 | — |
| 2023-05-17 | 10.35 | $10.36 | — |
| 2023-05-16 | 10.34 | $10.36 | 3300 |
| 2023-05-15 | 10.34 | $10.34 | — |
| 2023-05-12 | 10.34 | $10.34 | 4901 |
| 2023-05-11 | 10.33 | $10.33 | — |
| 2023-05-10 | 10.33 | $10.33 | — |
| 2023-05-09 | 10.33 | $10.33 | — |
| 2023-05-08 | 10.33 | $10.33 | — |
| 2023-05-05 | 10.33 | $10.33 | 297044 |
| 2023-05-04 | 10.33 | $10.34 | 50004 |
| 2023-05-03 | 10.32 | $10.32 | 100 |
| 2023-05-02 | 10.32 | $10.32 | — |
| 2023-05-01 | 10.32 | $10.32 | — |
| 2023-04-28 | 10.32 | $10.32 | — |
| 2023-04-27 | 10.32 | $10.32 | 126 |
| 2023-04-26 | 10.32 | $10.33 | 293380 |
| 2023-04-25 | 10.31 | $10.31 | 83470 |
| 2023-04-24 | 10.31 | $10.30 | 45287 |
| 2023-04-21 | 10.31 | $10.30 | 599 |
| 2023-04-20 | 10.31 | $10.31 | 615 |
| 2023-04-19 | 10.31 | $10.31 | — |
| 2023-04-18 | 10.31 | $10.31 | 227 |
| 2023-04-17 | 10.31 | $10.30 | — |
| 2023-04-14 | 10.31 | $10.30 | — |
| 2023-04-13 | 10.31 | $10.30 | — |
| 2023-04-12 | 10.31 | $10.30 | 796 |
| 2023-04-11 | 10.31 | $10.30 | 324285 |
| 2023-04-10 | 10.30 | $10.30 | — |
| 2023-04-06 | 10.30 | $10.30 | 4272 |
| 2023-04-05 | 10.30 | $10.30 | 643 |
| 2023-04-04 | 10.30 | $10.28 | — |
| 2023-04-03 | 10.30 | $10.28 | — |
| 2023-03-31 | 10.30 | $10.28 | — |
| 2023-03-30 | 10.30 | $10.28 | — |
| 2023-03-29 | 10.30 | $10.28 | — |
| 2023-03-28 | 10.31 | $10.28 | 10128 |
| 2023-03-27 | 10.31 | $10.29 | 200 |
| 2023-03-24 | 10.31 | $10.29 | 180482 |
| 2023-03-23 | 10.31 | $10.29 | 1141 |
| 2023-03-22 | 10.31 | $10.29 | 100 |
| 2023-03-21 | 10.30 | $10.29 | 1122 |
| 2023-03-20 | 10.30 | $10.29 | — |
| 2023-03-17 | 10.30 | $10.29 | — |
| 2023-03-16 | 10.30 | $10.29 | — |
| 2023-03-15 | 10.30 | $10.29 | 214 |
| 2023-03-14 | 10.29 | $10.29 | 129693 |
| 2023-03-13 | 10.29 | $10.29 | — |
| 2023-03-10 | 10.28 | $10.29 | 200293 |
| 2023-03-09 | 10.28 | $10.30 | 1100 |
| 2023-03-08 | 10.27 | $10.26 | 52902 |
| 2023-03-07 | 10.26 | $10.28 | 17653 |
| 2023-03-06 | 10.25 | $10.27 | 100025 |
| 2023-03-03 | 10.24 | $10.25 | — |
| 2023-03-02 | 10.24 | $10.25 | 91029 |
| 2023-03-01 | 10.23 | $10.25 | 5465 |
| 2023-02-28 | 10.22 | $10.25 | 44519 |
| 2023-02-27 | 10.21 | $10.22 | 320 |
| 2023-02-24 | 10.21 | $10.22 | 18200 |
| 2023-02-23 | 10.20 | $10.20 | 20000 |
| 2023-02-22 | 10.20 | $10.19 | 4478 |
| 2023-02-21 | 10.20 | $10.19 | — |
| 2023-02-17 | 10.20 | $10.19 | 13559 |
| 2023-02-16 | 10.19 | $10.18 | — |
| 2023-02-15 | 10.19 | $10.18 | 25013 |
| 2023-02-14 | 10.19 | $10.18 | — |
| 2023-02-13 | 10.19 | $10.18 | 839 |
| 2023-02-10 | 10.19 | $10.18 | 35148 |
| 2023-02-09 | 10.19 | $10.17 | — |
| 2023-02-08 | 10.18 | $10.17 | 120 |
| 2023-02-07 | 10.18 | $10.18 | — |
| 2023-02-06 | 10.18 | $10.18 | 81775 |
| 2023-02-03 | 10.17 | $10.15 | 17163 |
| 2023-02-02 | 10.17 | $10.15 | 67299 |
| 2023-02-01 | 10.17 | $10.15 | 21531 |
| 2023-01-31 | 10.17 | $10.14 | 30389 |
| 2023-01-30 | 10.17 | $10.17 | 107949 |
| 2023-01-27 | 10.16 | $10.14 | 20504 |
| 2023-01-26 | 10.16 | $10.16 | 76094 |
| 2023-01-25 | 10.16 | $10.15 | 51681 |
| 2023-01-24 | 10.15 | $10.14 | 324440 |
| 2023-01-23 | 10.15 | $10.13 | 349902 |
| 2023-01-20 | 10.15 | $10.11 | 7287 |
| 2023-01-19 | 10.15 | $10.13 | 8189 |
| 2023-01-18 | 10.14 | $10.13 | 8435 |
| 2023-01-17 | 10.14 | $10.15 | 19361 |
| 2023-01-13 | 10.13 | $10.15 | 12336 |
| 2023-01-12 | 10.12 | $10.14 | 107625 |
| 2023-01-11 | 10.11 | $10.16 | 96168 |
| 2023-01-10 | 10.09 | $10.14 | 183498 |
| 2023-01-09 | 10.08 | $10.11 | 1526 |
| 2023-01-06 | 10.06 | $10.14 | 15301 |
| 2023-01-05 | 10.04 | $10.04 | 1013 |
| 2023-01-04 | 10.04 | $10.05 | 20700 |
| 2023-01-03 | 10.03 | $10.02 | 587 |
| 2022-12-30 | 10.03 | $10.05 | 100 |
| 2022-12-29 | 10.02 | $10.05 | — |
| 2022-12-28 | 10.01 | $10.05 | 101 |
| 2022-12-27 | 10.00 | $10.02 | — |
| 2022-12-23 | 9.99 | $10.02 | — |
| 2022-12-22 | 9.99 | $10.02 | 100 |
| 2022-12-21 | 9.98 | $10.02 | 2826 |
| 2022-12-20 | 9.96 | $9.97 | — |
| 2022-12-19 | 9.96 | $9.97 | 26699 |
| 2022-12-16 | 9.96 | $9.98 | — |
| 2022-12-15 | 9.95 | $9.98 | 15050 |
| 2022-12-14 | 9.94 | $9.96 | 100 |
| 2022-12-13 | 9.94 | $9.96 | 117 |
| 2022-12-12 | 9.93 | $9.93 | — |
| 2022-12-09 | 9.93 | $9.93 | — |
| 2022-12-08 | 9.93 | $9.93 | 925 |
| 2022-12-07 | 9.93 | $9.92 | — |
| 2022-12-06 | 9.93 | $9.92 | — |
| 2022-12-05 | 9.93 | $9.92 | — |
| 2022-12-02 | 9.93 | $9.92 | 9403 |
| 2022-12-01 | 9.93 | $9.92 | 900 |
| 2022-11-30 | 9.93 | $9.94 | 2108 |
| 2022-11-29 | 9.93 | $9.90 | 775 |
| 2022-11-28 | 9.94 | $9.93 | 212 |
| 2022-11-25 | 9.94 | $9.95 | — |
| 2022-11-23 | 9.93 | $9.95 | — |
| 2022-11-22 | 9.93 | $9.95 | — |
| 2022-11-21 | 9.92 | $9.95 | 5110 |
| 2022-11-18 | 9.92 | $9.94 | 1130 |
| 2022-11-17 | 9.91 | $9.93 | 951 |
| 2022-11-16 | 9.90 | $9.92 | 2130 |
| 2022-11-15 | 9.90 | $9.90 | 120 |
| 2022-11-14 | 9.90 | $9.90 | 305 |
| 2022-11-11 | 9.90 | $9.90 | — |
| 2022-11-10 | 9.90 | $9.90 | 4453 |
| 2022-11-09 | 9.90 | $9.89 | 575 |
| 2022-11-08 | 9.90 | $9.89 | — |
| 2022-11-07 | 9.90 | $9.89 | 857 |
| 2022-11-04 | 9.91 | $9.91 | — |
| 2022-11-03 | 9.91 | $9.91 | 932 |
| 2022-11-02 | 9.90 | $9.89 | 161800 |
| 2022-11-01 | 9.91 | $9.91 | — |
| 2022-10-31 | 9.91 | $9.91 | — |
| 2022-10-28 | 9.91 | $9.91 | — |
| 2022-10-27 | 9.90 | $9.91 | — |
| 2022-10-26 | 9.90 | $9.91 | — |
| 2022-10-25 | 9.90 | $9.91 | 215 |
| 2022-10-24 | 9.90 | $9.91 | 138 |
| 2022-10-21 | 9.89 | $9.90 | — |
| 2022-10-20 | 9.89 | $9.90 | — |
| 2022-10-19 | 9.89 | $9.90 | — |
| 2022-10-18 | 9.89 | $9.90 | 100 |
| 2022-10-17 | 9.89 | $9.90 | 1173 |
| 2022-10-14 | 9.88 | $9.89 | 100 |
| 2022-10-13 | 9.88 | $9.89 | 2600 |
| 2022-10-12 | 9.88 | $9.89 | 100 |
| 2022-10-11 | 9.88 | $9.89 | 35763 |
| 2022-10-10 | 9.88 | $9.89 | — |
| 2022-10-07 | 9.88 | $9.89 | — |
| 2022-10-06 | 9.88 | $9.89 | — |
| 2022-10-05 | 9.88 | $9.89 | 7317 |
| 2022-10-04 | 9.88 | $9.88 | — |
| 2022-10-03 | 9.88 | $9.88 | — |
| 2022-09-30 | 9.88 | $9.88 | 21300 |
| 2022-09-29 | 9.88 | $9.88 | — |
| 2022-09-28 | 9.88 | $9.88 | — |
| 2022-09-27 | 9.88 | $9.88 | — |
| 2022-09-26 | 9.88 | $9.88 | — |
| 2022-09-23 | 9.88 | $9.88 | — |
| 2022-09-22 | 9.88 | $9.88 | — |
| 2022-09-21 | 9.89 | $9.88 | 2827 |
| 2022-09-20 | 9.89 | $9.88 | 8001 |
| 2022-09-19 | 9.89 | $9.88 | 206 |
| 2022-09-16 | 9.90 | $9.88 | 613 |
| 2022-09-15 | 9.90 | $9.88 | 900 |
| 2022-09-14 | 9.91 | $9.88 | — |
| 2022-09-13 | 9.91 | $9.88 | 113 |
| 2022-09-12 | 9.92 | $9.87 | 367673 |
| 2022-09-09 | 9.93 | $9.93 | — |
| 2022-09-08 | 9.93 | $9.93 | 176 |
| 2022-09-07 | 9.93 | $9.94 | — |
| 2022-09-06 | 9.93 | $9.94 | — |
| 2022-09-02 | 9.92 | $9.94 | 155 |
| 2022-09-01 | 9.92 | $9.91 | — |
| 2022-08-31 | 9.92 | $9.91 | — |
| 2022-08-30 | 9.92 | $9.91 | 396 |
| 2022-08-29 | 9.92 | $9.90 | — |
| 2022-08-26 | 9.93 | $9.90 | 9494 |
| 2022-08-25 | 9.93 | $9.92 | — |
| 2022-08-24 | 9.93 | $9.92 | 10031 |
| 2022-08-23 | 9.93 | $9.93 | — |
| 2022-08-22 | 9.93 | $9.93 | 806 |
| 2022-08-19 | 9.93 | $9.91 | — |
| 2022-08-18 | 9.93 | $9.91 | — |
| 2022-08-17 | 9.94 | $9.91 | — |
| 2022-08-16 | 9.94 | $9.91 | 423 |
| 2022-08-15 | 9.94 | $9.91 | 403 |
| 2022-08-12 | 9.95 | $9.99 | — |
| 2022-08-11 | 9.94 | $9.99 | 100 |
| 2022-08-10 | 9.92 | $9.99 | 153 |
| 2022-08-09 | 9.91 | $9.90 | 100 |
| 2022-08-08 | 9.91 | $9.91 | — |
| 2022-08-05 | 9.91 | $9.91 | — |
| 2022-08-04 | 9.91 | $9.91 | 300 |
| 2022-08-03 | 9.91 | $9.90 | 377142 |
| 2022-08-02 | 9.91 | $9.91 | — |
| 2022-08-01 | 9.90 | $9.91 | 152 |
| 2022-07-29 | 9.90 | $9.90 | — |
| 2022-07-28 | 9.90 | $9.90 | — |
| 2022-07-27 | 9.90 | $9.90 | 5156 |
| 2022-07-26 | 9.90 | $9.91 | 19077 |
| 2022-07-25 | 9.90 | $9.92 | 56926 |
| 2022-07-22 | 9.89 | $9.91 | 6148 |
| 2022-07-21 | 9.89 | $9.90 | 915 |
| 2022-07-20 | 9.88 | $9.90 | 20045 |
| 2022-07-19 | 9.88 | $9.90 | 19221 |
| 2022-07-18 | 9.88 | $9.85 | 10891 |
| 2022-07-15 | 9.88 | $9.89 | 58139 |
| 2022-07-14 | 9.88 | $9.89 | 405 |
| 2022-07-13 | 9.88 | $9.84 | 159 |
| 2022-07-12 | 9.89 | $9.89 | — |
| 2022-07-11 | 9.88 | $9.89 | — |
| 2022-07-08 | 9.88 | $9.89 | — |
| 2022-07-07 | 9.88 | $9.89 | — |
| 2022-07-06 | 9.88 | $9.89 | — |
| 2022-07-05 | 9.88 | $9.89 | 11188 |
| 2022-07-01 | 9.87 | $9.88 | — |
| 2022-06-30 | 9.87 | $9.88 | — |
| 2022-06-29 | 9.87 | $9.88 | — |
| 2022-06-28 | 9.87 | $9.88 | — |
| 2022-06-27 | 9.86 | $9.88 | 18057 |
| 2022-06-24 | 9.86 | $9.86 | — |
| 2022-06-23 | 9.86 | $9.86 | — |
| 2022-06-22 | 9.86 | $9.86 | — |
| 2022-06-21 | 9.86 | $9.86 | — |
| 2022-06-17 | 9.87 | $9.86 | 108001 |
| 2022-06-16 | 9.87 | $9.84 | — |
| 2022-06-15 | 9.87 | $9.84 | 205011 |
| 2022-06-14 | 9.88 | $9.86 | — |
| 2022-06-13 | 9.89 | $9.86 | 300648 |
| 2022-06-10 | 9.89 | $9.90 | — |
| 2022-06-09 | 9.89 | $9.90 | — |
| 2022-06-08 | 9.88 | $9.90 | — |
| 2022-06-07 | 9.88 | $9.90 | — |
| 2022-06-06 | 9.88 | $9.90 | 767 |
| 2022-06-03 | 9.87 | $9.88 | — |
| 2022-06-02 | 9.87 | $9.88 | — |
| 2022-06-01 | 9.87 | $9.88 | — |
| 2022-05-31 | 9.87 | $9.88 | — |
| 2022-05-27 | 9.86 | $9.88 | — |
| 2022-05-26 | 9.86 | $9.88 | 22200 |
| 2022-05-25 | 9.86 | $9.85 | — |
| 2022-05-24 | 9.86 | $9.85 | 37800 |
| 2022-05-23 | 9.86 | $9.87 | 22700 |
| 2022-05-20 | 9.86 | $9.86 | — |
| 2022-05-19 | 9.87 | $9.86 | — |
| 2022-05-18 | 9.87 | $9.86 | — |
| 2022-05-17 | 9.87 | $9.86 | — |
| 2022-05-16 | 9.87 | $9.86 | — |
| 2022-05-13 | 9.88 | $9.86 | 7500 |
| 2022-05-12 | 9.88 | $9.83 | — |
| 2022-05-11 | 9.89 | $9.83 | — |
| 2022-05-10 | 9.91 | $9.83 | — |
| 2022-05-09 | 9.92 | $9.83 | 163120 |
| 2022-05-06 | 9.94 | $9.93 | — |
| 2022-05-05 | 9.94 | $9.93 | — |
| 2022-05-04 | 9.93 | $9.93 | — |
| 2022-05-03 | 9.93 | $9.93 | — |
| 2022-05-02 | 9.93 | $9.93 | — |
| 2022-04-29 | 9.93 | $9.93 | — |
| 2022-04-28 | 9.92 | $9.93 | 431 |
| 2022-04-27 | 9.92 | $9.91 | — |
| 2022-04-26 | 9.92 | $9.91 | — |
| 2022-04-25 | 9.92 | $9.91 | — |
| 2022-04-22 | 9.91 | $9.91 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.51
2024-01-08
Close Price
$3.82
Vol: 370878
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.04
Average
10.06
Maximum
11.00
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-01-08 | 8.51 | $3.82 | 370878 |
| 2024-01-05 | 10.18 | $10.30 | — |
| 2024-01-04 | 10.17 | $10.30 | — |
| 2024-01-03 | 10.15 | $10.30 | — |
| 2024-01-02 | 10.13 | $10.30 | — |
| 2023-12-29 | 10.12 | $10.30 | 227 |
| 2023-12-28 | 10.10 | $9.99 | 400 |
| 2023-12-27 | 10.18 | $9.99 | 694 |
| 2023-12-26 | 10.28 | $10.10 | — |
| 2023-12-22 | 10.37 | $10.10 | 181 |
| 2023-12-21 | 10.48 | $10.19 | — |
| 2023-12-20 | 10.58 | $10.19 | 1600 |
| 2023-12-19 | 10.71 | $10.60 | 207 |
| 2023-12-18 | 10.74 | $10.80 | — |
| 2023-12-15 | 10.70 | $10.80 | 100 |
| 2023-12-14 | 10.66 | $10.80 | — |
| 2023-12-13 | 10.61 | $10.80 | 2409 |
| 2023-12-12 | 10.55 | $10.60 | 213 |
| 2023-12-11 | 10.54 | $10.60 | 910 |
| 2023-12-08 | 10.53 | $10.60 | 222 |
| 2023-12-07 | 10.51 | $10.50 | — |
| 2023-12-06 | 10.53 | $10.50 | — |
| 2023-12-05 | 10.54 | $10.50 | 155 |
| 2023-12-04 | 10.56 | $10.50 | 37953 |
| 2023-12-01 | 10.59 | $10.52 | 373 |
| 2023-11-30 | 10.61 | $10.70 | 40932 |
| 2023-11-29 | 10.59 | $10.68 | 104 |
| 2023-11-28 | 10.56 | $10.52 | — |
| 2023-11-27 | 10.58 | $10.52 | 173 |
| 2023-11-24 | 10.60 | $10.68 | — |
| 2023-11-22 | 10.58 | $10.68 | 159 |
| 2023-11-21 | 10.55 | $10.52 | 330 |
| 2023-11-20 | 10.56 | $10.62 | 4404 |
| 2023-11-17 | 10.55 | $10.52 | 5281 |
| 2023-11-16 | 10.57 | $10.55 | 6011 |
| 2023-11-15 | 10.58 | $10.70 | — |
| 2023-11-14 | 10.54 | $10.70 | — |
| 2023-11-13 | 10.50 | $10.70 | 723 |
| 2023-11-10 | 10.45 | $10.48 | — |
| 2023-11-09 | 10.45 | $10.48 | 300 |
| 2023-11-08 | 10.46 | $10.48 | — |
| 2023-11-07 | 10.47 | $10.48 | — |
| 2023-11-06 | 10.49 | $10.48 | 3242 |
| 2023-11-03 | 10.51 | $10.55 | — |
| 2023-11-02 | 10.51 | $10.55 | — |
| 2023-11-01 | 10.51 | $10.55 | 604 |
| 2023-10-31 | 10.51 | $10.55 | 1881 |
| 2023-10-30 | 10.52 | $10.60 | 1273 |
| 2023-10-27 | 10.51 | $10.50 | 196 |
| 2023-10-26 | 10.52 | $10.50 | 233 |
| 2023-10-25 | 10.55 | $10.50 | — |
| 2023-10-24 | 10.57 | $10.50 | 205 |
| 2023-10-23 | 10.60 | $10.50 | — |
| 2023-10-20 | 10.64 | $10.50 | — |
| 2023-10-19 | 10.69 | $10.50 | 808 |
| 2023-10-18 | 10.74 | $10.79 | — |
| 2023-10-17 | 10.72 | $10.79 | 480 |
| 2023-10-16 | 10.68 | $10.55 | — |
| 2023-10-13 | 10.72 | $10.55 | 598 |
| 2023-10-12 | 10.75 | $10.55 | 2308 |
| 2023-10-11 | 10.80 | $10.80 | — |
| 2023-10-10 | 10.77 | $10.80 | — |
| 2023-10-09 | 10.73 | $10.80 | 209 |
| 2023-10-06 | 10.67 | $10.59 | 1196 |
| 2023-10-05 | 10.67 | $10.60 | 2362 |
| 2023-10-04 | 10.67 | $10.63 | 8185 |
| 2023-10-03 | 10.65 | $10.46 | 1125 |
| 2023-10-02 | 10.67 | $10.57 | 6028 |
| 2023-09-29 | 10.67 | $10.51 | 4437 |
| 2023-09-28 | 10.67 | $10.64 | 9055 |
| 2023-09-27 | 10.64 | $9.76 | 27531 |
| 2023-09-26 | 10.86 | $10.46 | 3335 |
| 2023-09-25 | 10.91 | $10.49 | 2252 |
| 2023-09-22 | 10.95 | $10.58 | 3181 |
| 2023-09-21 | 10.97 | $10.65 | — |
| 2023-09-20 | 10.95 | $10.65 | 6139 |
| 2023-09-19 | 10.93 | $10.57 | 145 |
| 2023-09-18 | 10.92 | $10.57 | 5264 |
| 2023-09-15 | 10.89 | $10.57 | 628 |
| 2023-09-14 | 10.85 | $10.57 | 34551 |
| 2023-09-13 | 10.79 | $10.61 | 22531 |
| 2023-09-12 | 10.69 | $9.22 | 47070 |
| 2023-09-11 | 11.00 | $10.65 | 92043 |
| 2023-09-08 | 10.91 | $10.55 | 12435 |
| 2023-09-07 | 10.82 | $10.50 | 8541 |
| 2023-09-06 | 10.71 | $10.55 | 3337 |
| 2023-09-05 | 10.55 | $10.60 | 2676 |
| 2023-09-01 | 10.32 | $10.48 | 15019 |
| 2023-08-31 | 10.08 | $10.47 | 17615 |
| 2023-08-30 | 9.77 | $10.55 | 8923 |
| 2023-08-29 | 9.36 | $10.57 | 24854 |
| 2023-08-28 | 8.85 | $10.58 | 105630 |
| 2023-08-25 | 8.22 | $10.85 | 859734 |
| 2023-08-24 | 7.37 | $7.72 | — |
| 2023-08-23 | 7.32 | $7.72 | — |
| 2023-08-22 | 7.28 | $7.72 | — |
| 2023-08-21 | 7.24 | $7.72 | — |
| 2023-08-18 | 7.20 | $7.72 | — |
| 2023-08-17 | 7.16 | $7.72 | — |
| 2023-08-16 | 7.12 | $7.72 | — |
| 2023-08-15 | 7.09 | $7.72 | — |
| 2023-08-14 | 7.06 | $7.72 | — |
| 2023-08-11 | 7.05 | $7.72 | — |
| 2023-08-10 | 7.04 | $7.72 | — |
| 2023-08-09 | 7.05 | $7.72 | — |
| 2023-08-04 | 7.08 | $7.72 | 9488 |
| 2023-08-03 | 7.14 | $7.94 | 191765 |
| 2023-08-02 | 7.16 | $7.17 | 410256 |
| 2023-08-01 | 7.44 | $5.07 | 19455 |
| 2023-07-31 | 8.47 | $5.77 | 60705 |
| 2023-07-28 | 9.52 | $7.60 | 16186 |
| 2023-07-27 | 10.22 | $9.47 | 21353 |
| 2023-07-26 | 10.48 | $10.30 | 23865 |
| 2023-07-25 | 10.54 | $11.28 | 86768 |
| 2023-07-24 | 10.31 | $10.55 | 31889 |
| 2023-07-21 | 10.25 | $10.23 | 41167 |
| 2023-07-20 | 10.29 | $9.57 | 102447 |
| 2023-07-19 | 10.54 | $10.47 | 218 |
| 2023-07-18 | 10.56 | $10.50 | 11599 |
| 2023-07-17 | 10.58 | $10.45 | 90016 |
| 2023-07-14 | 10.62 | $10.45 | 100 |
| 2023-07-13 | 10.66 | $10.45 | 2315 |
| 2023-07-12 | 10.72 | $10.45 | 48398 |
| 2023-07-11 | 10.78 | $10.47 | 89624 |
| 2023-07-10 | 10.85 | $10.90 | 100 |
| 2023-07-07 | 10.79 | $10.90 | — |
| 2023-07-06 | 10.72 | $10.90 | — |
| 2023-07-05 | 10.63 | $10.90 | — |
| 2023-06-20 | 10.53 | $10.90 | 622 |
| 2023-06-16 | 10.39 | $10.40 | — |
| 2023-06-15 | 10.39 | $10.40 | — |
| 2023-06-14 | 10.38 | $10.40 | 100 |
| 2023-06-13 | 10.38 | $10.36 | 300 |
| 2023-06-12 | 10.38 | $10.36 | 196 |
| 2023-06-09 | 10.39 | $10.36 | — |
| 2023-06-08 | 10.39 | $10.36 | 682 |
| 2023-06-07 | 10.40 | $10.40 | — |
| 2023-06-06 | 10.40 | $10.40 | — |
| 2023-06-05 | 10.40 | $10.40 | — |
| 2023-06-02 | 10.39 | $10.40 | 400 |
| 2023-06-01 | 10.38 | $10.40 | — |
| 2023-05-31 | 10.38 | $10.40 | 126 |
| 2023-05-30 | 10.37 | $10.36 | 200 |
| 2023-05-26 | 10.37 | $10.36 | — |
| 2023-05-25 | 10.36 | $10.36 | — |
| 2023-05-24 | 10.36 | $10.36 | 105 |
| 2023-05-23 | 10.36 | $10.36 | — |
| 2023-05-22 | 10.36 | $10.36 | — |
| 2023-05-19 | 10.36 | $10.36 | — |
| 2023-05-18 | 10.35 | $10.36 | — |
| 2023-05-17 | 10.35 | $10.36 | — |
| 2023-05-16 | 10.34 | $10.36 | 3300 |
| 2023-05-15 | 10.34 | $10.34 | — |
| 2023-05-12 | 10.33 | $10.34 | 4901 |
| 2023-05-11 | 10.33 | $10.33 | — |
| 2023-05-10 | 10.33 | $10.33 | — |
| 2023-05-09 | 10.33 | $10.33 | — |
| 2023-05-08 | 10.33 | $10.33 | — |
| 2023-05-05 | 10.33 | $10.33 | 297044 |
| 2023-05-04 | 10.33 | $10.34 | 50004 |
| 2023-05-03 | 10.32 | $10.32 | 100 |
| 2023-05-02 | 10.32 | $10.32 | — |
| 2023-05-01 | 10.32 | $10.32 | — |
| 2023-04-28 | 10.32 | $10.32 | — |
| 2023-04-27 | 10.31 | $10.32 | 126 |
| 2023-04-26 | 10.31 | $10.33 | 293380 |
| 2023-04-25 | 10.31 | $10.31 | 83470 |
| 2023-04-24 | 10.30 | $10.30 | 45287 |
| 2023-04-21 | 10.30 | $10.30 | 599 |
| 2023-04-20 | 10.31 | $10.31 | 615 |
| 2023-04-19 | 10.30 | $10.31 | — |
| 2023-04-18 | 10.30 | $10.31 | 227 |
| 2023-04-17 | 10.30 | $10.30 | — |
| 2023-04-14 | 10.30 | $10.30 | — |
| 2023-04-13 | 10.30 | $10.30 | — |
| 2023-04-12 | 10.30 | $10.30 | 796 |
| 2023-04-11 | 10.30 | $10.30 | 324285 |
| 2023-04-10 | 10.29 | $10.30 | — |
| 2023-04-06 | 10.29 | $10.30 | 4272 |
| 2023-04-05 | 10.29 | $10.30 | 643 |
| 2023-04-04 | 10.29 | $10.28 | — |
| 2023-04-03 | 10.29 | $10.28 | — |
| 2023-03-31 | 10.29 | $10.28 | — |
| 2023-03-30 | 10.29 | $10.28 | — |
| 2023-03-29 | 10.29 | $10.28 | — |
| 2023-03-28 | 10.30 | $10.28 | 10128 |
| 2023-03-27 | 10.30 | $10.29 | 200 |
| 2023-03-24 | 10.30 | $10.29 | 180482 |
| 2023-03-23 | 10.30 | $10.29 | 1141 |
| 2023-03-22 | 10.30 | $10.29 | 100 |
| 2023-03-21 | 10.30 | $10.29 | 1122 |
| 2023-03-20 | 10.30 | $10.29 | — |
| 2023-03-17 | 10.30 | $10.29 | — |
| 2023-03-16 | 10.30 | $10.29 | — |
| 2023-03-15 | 10.30 | $10.29 | 214 |
| 2023-03-14 | 10.30 | $10.29 | 129693 |
| 2023-03-13 | 10.29 | $10.29 | — |
| 2023-03-10 | 10.29 | $10.29 | 200293 |
| 2023-03-09 | 10.28 | $10.30 | 1100 |
| 2023-03-08 | 10.27 | $10.26 | 52902 |
| 2023-03-07 | 10.27 | $10.28 | 17653 |
| 2023-03-06 | 10.26 | $10.27 | 100025 |
| 2023-03-03 | 10.25 | $10.25 | — |
| 2023-03-02 | 10.24 | $10.25 | 91029 |
| 2023-03-01 | 10.23 | $10.25 | 5465 |
| 2023-02-28 | 10.22 | $10.25 | 44519 |
| 2023-02-27 | 10.21 | $10.22 | 320 |
| 2023-02-24 | 10.20 | $10.22 | 18200 |
| 2023-02-23 | 10.20 | $10.20 | 20000 |
| 2023-02-22 | 10.19 | $10.19 | 4478 |
| 2023-02-21 | 10.19 | $10.19 | — |
| 2023-02-17 | 10.19 | $10.19 | 13559 |
| 2023-02-16 | 10.19 | $10.18 | — |
| 2023-02-15 | 10.19 | $10.18 | 25013 |
| 2023-02-14 | 10.19 | $10.18 | — |
| 2023-02-13 | 10.18 | $10.18 | 839 |
| 2023-02-10 | 10.18 | $10.18 | 35148 |
| 2023-02-09 | 10.18 | $10.17 | — |
| 2023-02-08 | 10.18 | $10.17 | 120 |
| 2023-02-07 | 10.18 | $10.18 | — |
| 2023-02-06 | 10.17 | $10.18 | 81775 |
| 2023-02-03 | 10.16 | $10.15 | 17163 |
| 2023-02-02 | 10.16 | $10.15 | 67299 |
| 2023-02-01 | 10.17 | $10.15 | 21531 |
| 2023-01-31 | 10.17 | $10.14 | 30389 |
| 2023-01-30 | 10.17 | $10.17 | 107949 |
| 2023-01-27 | 10.16 | $10.14 | 20504 |
| 2023-01-26 | 10.17 | $10.16 | 76094 |
| 2023-01-25 | 10.16 | $10.15 | 51681 |
| 2023-01-24 | 10.16 | $10.14 | 324440 |
| 2023-01-23 | 10.16 | $10.13 | 349902 |
| 2023-01-20 | 10.16 | $10.11 | 7287 |
| 2023-01-19 | 10.16 | $10.13 | 8189 |
| 2023-01-18 | 10.16 | $10.13 | 8435 |
| 2023-01-17 | 10.16 | $10.15 | 19361 |
| 2023-01-13 | 10.16 | $10.15 | 12336 |
| 2023-01-12 | 10.15 | $10.14 | 107625 |
| 2023-01-11 | 10.14 | $10.16 | 96168 |
| 2023-01-10 | 10.12 | $10.14 | 183498 |
| 2023-01-09 | 10.10 | $10.11 | 1526 |
| 2023-01-06 | 10.08 | $10.14 | 15301 |
| 2023-01-05 | 10.06 | $10.04 | 1013 |
| 2023-01-04 | 10.05 | $10.05 | 20700 |
| 2023-01-03 | 10.05 | $10.02 | 587 |
| 2022-12-30 | 10.05 | $10.05 | 100 |
| 2022-12-29 | 10.04 | $10.05 | — |
| 2022-12-28 | 10.03 | $10.05 | 101 |
| 2022-12-27 | 10.02 | $10.02 | — |
| 2022-12-23 | 10.01 | $10.02 | — |
| 2022-12-22 | 10.00 | $10.02 | 100 |
| 2022-12-21 | 9.99 | $10.02 | 2826 |
| 2022-12-20 | 9.97 | $9.97 | — |
| 2022-12-19 | 9.97 | $9.97 | 26699 |
| 2022-12-16 | 9.96 | $9.98 | — |
| 2022-12-15 | 9.96 | $9.98 | 15050 |
| 2022-12-14 | 9.94 | $9.96 | 100 |
| 2022-12-13 | 9.94 | $9.96 | 117 |
| 2022-12-12 | 9.93 | $9.93 | — |
| 2022-12-09 | 9.93 | $9.93 | — |
| 2022-12-08 | 9.93 | $9.93 | 925 |
| 2022-12-07 | 9.93 | $9.92 | — |
| 2022-12-06 | 9.93 | $9.92 | — |
| 2022-12-05 | 9.93 | $9.92 | — |
| 2022-12-02 | 9.93 | $9.92 | 9403 |
| 2022-12-01 | 9.94 | $9.92 | 900 |
| 2022-11-30 | 9.94 | $9.94 | 2108 |
| 2022-11-29 | 9.94 | $9.90 | 775 |
| 2022-11-28 | 9.95 | $9.93 | 212 |
| 2022-11-25 | 9.95 | $9.95 | — |
| 2022-11-23 | 9.94 | $9.95 | — |
| 2022-11-22 | 9.94 | $9.95 | — |
| 2022-11-21 | 9.93 | $9.95 | 5110 |
| 2022-11-18 | 9.92 | $9.94 | 1130 |
| 2022-11-17 | 9.91 | $9.93 | 951 |
| 2022-11-16 | 9.91 | $9.92 | 2130 |
| 2022-11-15 | 9.90 | $9.90 | 120 |
| 2022-11-14 | 9.90 | $9.90 | 305 |
| 2022-11-11 | 9.90 | $9.90 | — |
| 2022-11-10 | 9.90 | $9.90 | 4453 |
| 2022-11-09 | 9.90 | $9.89 | 575 |
| 2022-11-08 | 9.90 | $9.89 | — |
| 2022-11-07 | 9.91 | $9.89 | 857 |
| 2022-11-04 | 9.91 | $9.91 | — |
| 2022-11-03 | 9.91 | $9.91 | 932 |
| 2022-11-02 | 9.91 | $9.89 | 161800 |
| 2022-11-01 | 9.91 | $9.91 | — |
| 2022-10-31 | 9.91 | $9.91 | — |
| 2022-10-28 | 9.91 | $9.91 | — |
| 2022-10-27 | 9.91 | $9.91 | — |
| 2022-10-26 | 9.91 | $9.91 | — |
| 2022-10-25 | 9.91 | $9.91 | 215 |
| 2022-10-24 | 9.90 | $9.91 | 138 |
| 2022-10-21 | 9.90 | $9.90 | — |
| 2022-10-20 | 9.90 | $9.90 | — |
| 2022-10-19 | 9.90 | $9.90 | — |
| 2022-10-18 | 9.89 | $9.90 | 100 |
| 2022-10-17 | 9.89 | $9.90 | 1173 |
| 2022-10-14 | 9.89 | $9.89 | 100 |
| 2022-10-13 | 9.89 | $9.89 | 2600 |
| 2022-10-12 | 9.89 | $9.89 | 100 |
| 2022-10-11 | 9.88 | $9.89 | 35763 |
| 2022-10-10 | 9.88 | $9.89 | — |
| 2022-10-07 | 9.88 | $9.89 | — |
| 2022-10-06 | 9.88 | $9.89 | — |
| 2022-10-05 | 9.88 | $9.89 | 7317 |
| 2022-10-04 | 9.87 | $9.88 | — |
| 2022-10-03 | 9.87 | $9.88 | — |
| 2022-09-30 | 9.87 | $9.88 | 21300 |
| 2022-09-29 | 9.87 | $9.88 | — |
| 2022-09-28 | 9.87 | $9.88 | — |
| 2022-09-27 | 9.87 | $9.88 | — |
| 2022-09-26 | 9.87 | $9.88 | — |
| 2022-09-23 | 9.87 | $9.88 | — |
| 2022-09-22 | 9.87 | $9.88 | — |
| 2022-09-21 | 9.88 | $9.88 | 2827 |
| 2022-09-20 | 9.88 | $9.88 | 8001 |
| 2022-09-19 | 9.88 | $9.88 | 206 |
| 2022-09-16 | 9.89 | $9.88 | 613 |
| 2022-09-15 | 9.89 | $9.88 | 900 |
| 2022-09-14 | 9.90 | $9.88 | — |
| 2022-09-13 | 9.90 | $9.88 | 113 |
| 2022-09-12 | 9.91 | $9.87 | 367673 |
| 2022-09-09 | 9.93 | $9.93 | — |
| 2022-09-08 | 9.93 | $9.93 | 176 |
| 2022-09-07 | 9.93 | $9.94 | — |
| 2022-09-06 | 9.92 | $9.94 | — |
| 2022-09-02 | 9.92 | $9.94 | 155 |
| 2022-09-01 | 9.91 | $9.91 | — |
| 2022-08-31 | 9.91 | $9.91 | — |
| 2022-08-30 | 9.91 | $9.91 | 396 |
| 2022-08-29 | 9.91 | $9.90 | — |
| 2022-08-26 | 9.92 | $9.90 | 9494 |
| 2022-08-25 | 9.93 | $9.92 | — |
| 2022-08-24 | 9.93 | $9.92 | 10031 |
| 2022-08-23 | 9.93 | $9.93 | — |
| 2022-08-22 | 9.93 | $9.93 | 806 |
| 2022-08-19 | 9.93 | $9.91 | — |
| 2022-08-18 | 9.93 | $9.91 | — |
| 2022-08-17 | 9.94 | $9.91 | — |
| 2022-08-16 | 9.95 | $9.91 | 423 |
| 2022-08-15 | 9.95 | $9.91 | 403 |
| 2022-08-12 | 9.96 | $9.99 | — |
| 2022-08-11 | 9.95 | $9.99 | 100 |
| 2022-08-10 | 9.93 | $9.99 | 153 |
| 2022-08-09 | 9.91 | $9.90 | 100 |
| 2022-08-08 | 9.91 | $9.91 | — |
| 2022-08-05 | 9.91 | $9.91 | — |
| 2022-08-04 | 9.91 | $9.91 | 300 |
| 2022-08-03 | 9.91 | $9.90 | 377142 |
| 2022-08-02 | 9.91 | $9.91 | — |
| 2022-08-01 | 9.91 | $9.91 | 152 |
| 2022-07-29 | 9.91 | $9.90 | — |
| 2022-07-28 | 9.91 | $9.90 | — |
| 2022-07-27 | 9.91 | $9.90 | 5156 |
| 2022-07-26 | 9.91 | $9.91 | 19077 |
| 2022-07-25 | 9.90 | $9.92 | 56926 |
| 2022-07-22 | 9.90 | $9.91 | 6148 |
| 2022-07-21 | 9.89 | $9.90 | 915 |
| 2022-07-20 | 9.89 | $9.90 | 20045 |
| 2022-07-19 | 9.88 | $9.90 | 19221 |
| 2022-07-18 | 9.88 | $9.85 | 10891 |
| 2022-07-15 | 9.88 | $9.89 | 58139 |
| 2022-07-14 | 9.88 | $9.89 | 405 |
| 2022-07-13 | 9.88 | $9.84 | 159 |
| 2022-07-12 | 9.89 | $9.89 | — |
| 2022-07-11 | 9.89 | $9.89 | — |
| 2022-07-08 | 9.89 | $9.89 | — |
| 2022-07-07 | 9.88 | $9.89 | — |
| 2022-07-06 | 9.88 | $9.89 | — |
| 2022-07-05 | 9.88 | $9.89 | 11188 |
| 2022-07-01 | 9.87 | $9.88 | — |
| 2022-06-30 | 9.87 | $9.88 | — |
| 2022-06-29 | 9.87 | $9.88 | — |
| 2022-06-28 | 9.87 | $9.88 | — |
| 2022-06-27 | 9.86 | $9.88 | 18057 |
| 2022-06-24 | 9.86 | $9.86 | — |
| 2022-06-23 | 9.86 | $9.86 | — |
| 2022-06-22 | 9.86 | $9.86 | — |
| 2022-06-21 | 9.86 | $9.86 | — |
| 2022-06-17 | 9.86 | $9.86 | 108001 |
| 2022-06-16 | 9.86 | $9.84 | — |
| 2022-06-15 | 9.87 | $9.84 | 205011 |
| 2022-06-14 | 9.88 | $9.86 | — |
| 2022-06-13 | 9.89 | $9.86 | 300648 |
| 2022-06-10 | 9.90 | $9.90 | — |
| 2022-06-09 | 9.89 | $9.90 | — |
| 2022-06-08 | 9.89 | $9.90 | — |
| 2022-06-07 | 9.88 | $9.90 | — |
| 2022-06-06 | 9.88 | $9.90 | 767 |
| 2022-06-03 | 9.87 | $9.88 | — |
| 2022-06-02 | 9.87 | $9.88 | — |
| 2022-06-01 | 9.86 | $9.88 | — |
| 2022-05-31 | 9.86 | $9.88 | — |
| 2022-05-27 | 9.86 | $9.88 | — |
| 2022-05-26 | 9.85 | $9.88 | 22200 |
| 2022-05-25 | 9.84 | $9.85 | — |
| 2022-05-24 | 9.85 | $9.85 | 37800 |
| 2022-05-23 | 9.85 | $9.87 | 22700 |
| 2022-05-20 | 9.85 | $9.86 | — |
| 2022-05-19 | 9.85 | $9.86 | — |
| 2022-05-18 | 9.85 | $9.86 | — |
| 2022-05-17 | 9.85 | $9.86 | — |
| 2022-05-16 | 9.85 | $9.86 | — |
| 2022-05-13 | 9.86 | $9.86 | 7500 |
| 2022-05-12 | 9.86 | $9.83 | — |
| 2022-05-11 | 9.87 | $9.83 | — |
| 2022-05-10 | 9.89 | $9.83 | — |
| 2022-05-09 | 9.91 | $9.83 | 163120 |
| 2022-05-06 | 9.94 | $9.93 | — |
| 2022-05-05 | 9.94 | $9.93 | — |
| 2022-05-04 | 9.94 | $9.93 | — |
| 2022-05-03 | 9.94 | $9.93 | — |
| 2022-05-02 | 9.93 | $9.93 | — |
| 2022-04-29 | 9.93 | $9.93 | — |
| 2022-04-28 | 9.93 | $9.93 | 431 |
| 2022-04-27 | 9.92 | $9.91 | — |
| 2022-04-26 | 9.92 | $9.91 | — |
| 2022-04-25 | 9.92 | $9.91 | — |
| 2022-04-22 | 9.92 | $9.91 | — |
RSI — Relative Strength Index
OVERSOLDMomentum oscillator measuring overbought/oversold conditions
Latest Value
8.12
2024-01-08
Close Price
$3.82
Vol: 370878
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
8.12
Average
58.28
Maximum
94.23
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-01-08 | 8.12 | $3.82 | 370878 |
| 2024-01-05 | 45.86 | $10.30 | — |
| 2024-01-04 | 45.86 | $10.30 | — |
| 2024-01-03 | 45.86 | $10.30 | — |
| 2024-01-02 | 45.86 | $10.30 | — |
| 2023-12-29 | 45.86 | $10.30 | 227 |
| 2023-12-28 | 34.60 | $9.99 | 400 |
| 2023-12-27 | 34.60 | $9.99 | 694 |
| 2023-12-26 | 37.07 | $10.10 | — |
| 2023-12-22 | 37.07 | $10.10 | 181 |
| 2023-12-21 | 39.13 | $10.19 | — |
| 2023-12-20 | 39.13 | $10.19 | 1600 |
| 2023-12-19 | 50.72 | $10.60 | 207 |
| 2023-12-18 | 58.79 | $10.80 | — |
| 2023-12-15 | 58.79 | $10.80 | 100 |
| 2023-12-14 | 58.79 | $10.80 | — |
| 2023-12-13 | 58.79 | $10.80 | 2409 |
| 2023-12-12 | 52.66 | $10.60 | 213 |
| 2023-12-11 | 52.66 | $10.60 | 910 |
| 2023-12-08 | 52.66 | $10.60 | 222 |
| 2023-12-07 | 49.43 | $10.50 | — |
| 2023-12-06 | 49.43 | $10.50 | — |
| 2023-12-05 | 49.43 | $10.50 | 155 |
| 2023-12-04 | 49.43 | $10.50 | 37953 |
| 2023-12-01 | 49.98 | $10.52 | 373 |
| 2023-11-30 | 55.29 | $10.70 | 40932 |
| 2023-11-29 | 54.79 | $10.68 | 104 |
| 2023-11-28 | 50.52 | $10.52 | — |
| 2023-11-27 | 50.52 | $10.52 | 173 |
| 2023-11-24 | 55.22 | $10.68 | — |
| 2023-11-22 | 55.22 | $10.68 | 159 |
| 2023-11-21 | 51.12 | $10.52 | 330 |
| 2023-11-20 | 54.06 | $10.62 | 4404 |
| 2023-11-17 | 51.40 | $10.52 | 5281 |
| 2023-11-16 | 52.26 | $10.55 | 6011 |
| 2023-11-15 | 56.79 | $10.70 | — |
| 2023-11-14 | 56.79 | $10.70 | — |
| 2023-11-13 | 56.79 | $10.70 | 723 |
| 2023-11-10 | 51.51 | $10.48 | — |
| 2023-11-09 | 51.51 | $10.48 | 300 |
| 2023-11-08 | 51.51 | $10.48 | — |
| 2023-11-07 | 51.51 | $10.48 | — |
| 2023-11-06 | 51.51 | $10.48 | 3242 |
| 2023-11-03 | 53.11 | $10.55 | — |
| 2023-11-02 | 53.11 | $10.55 | — |
| 2023-11-01 | 53.11 | $10.55 | 604 |
| 2023-10-31 | 53.11 | $10.55 | 1881 |
| 2023-10-30 | 54.08 | $10.60 | 1273 |
| 2023-10-27 | 52.42 | $10.50 | 196 |
| 2023-10-26 | 52.42 | $10.50 | 233 |
| 2023-10-25 | 52.42 | $10.50 | — |
| 2023-10-24 | 52.42 | $10.50 | 205 |
| 2023-10-23 | 52.42 | $10.50 | — |
| 2023-10-20 | 52.42 | $10.50 | — |
| 2023-10-19 | 52.42 | $10.50 | 808 |
| 2023-10-18 | 56.56 | $10.79 | — |
| 2023-10-17 | 56.56 | $10.79 | 480 |
| 2023-10-16 | 53.84 | $10.55 | — |
| 2023-10-13 | 53.84 | $10.55 | 598 |
| 2023-10-12 | 53.84 | $10.55 | 2308 |
| 2023-10-11 | 57.03 | $10.80 | — |
| 2023-10-10 | 57.03 | $10.80 | — |
| 2023-10-09 | 57.03 | $10.80 | 209 |
| 2023-10-06 | 55.12 | $10.59 | 1196 |
| 2023-10-05 | 55.23 | $10.60 | 2362 |
| 2023-10-04 | 55.55 | $10.63 | 8185 |
| 2023-10-03 | 54.12 | $10.46 | 1125 |
| 2023-10-02 | 55.21 | $10.57 | 6028 |
| 2023-09-29 | 54.74 | $10.51 | 4437 |
| 2023-09-28 | 55.96 | $10.64 | 9055 |
| 2023-09-27 | 48.59 | $9.76 | 27531 |
| 2023-09-26 | 55.62 | $10.46 | 3335 |
| 2023-09-25 | 55.95 | $10.49 | 2252 |
| 2023-09-22 | 56.91 | $10.58 | 3181 |
| 2023-09-21 | 57.64 | $10.65 | — |
| 2023-09-20 | 57.64 | $10.65 | 6139 |
| 2023-09-19 | 57.07 | $10.57 | 145 |
| 2023-09-18 | 57.07 | $10.57 | 5264 |
| 2023-09-15 | 57.07 | $10.57 | 628 |
| 2023-09-14 | 57.07 | $10.57 | 34551 |
| 2023-09-13 | 57.38 | $10.61 | 22531 |
| 2023-09-12 | 47.93 | $9.22 | 47070 |
| 2023-09-11 | 61.20 | $10.65 | 92043 |
| 2023-09-08 | 60.47 | $10.55 | 12435 |
| 2023-09-07 | 60.12 | $10.50 | 8541 |
| 2023-09-06 | 60.63 | $10.55 | 3337 |
| 2023-09-05 | 61.13 | $10.60 | 2676 |
| 2023-09-01 | 60.39 | $10.48 | 15019 |
| 2023-08-31 | 60.33 | $10.47 | 17615 |
| 2023-08-30 | 61.03 | $10.55 | 8923 |
| 2023-08-29 | 61.20 | $10.57 | 24854 |
| 2023-08-28 | 61.28 | $10.58 | 105630 |
| 2023-08-25 | 63.43 | $10.85 | 859734 |
| 2023-08-24 | 40.40 | $7.72 | — |
| 2023-08-23 | 40.40 | $7.72 | — |
| 2023-08-22 | 40.40 | $7.72 | — |
| 2023-08-21 | 40.40 | $7.72 | — |
| 2023-08-18 | 40.40 | $7.72 | — |
| 2023-08-17 | 40.40 | $7.72 | — |
| 2023-08-16 | 40.40 | $7.72 | — |
| 2023-08-15 | 40.40 | $7.72 | — |
| 2023-08-14 | 40.40 | $7.72 | — |
| 2023-08-11 | 40.40 | $7.72 | — |
| 2023-08-10 | 40.40 | $7.72 | — |
| 2023-08-09 | 40.40 | $7.72 | — |
| 2023-08-04 | 40.40 | $7.72 | 9488 |
| 2023-08-03 | 41.34 | $7.94 | 191765 |
| 2023-08-02 | 36.43 | $7.17 | 410256 |
| 2023-08-01 | 18.80 | $5.07 | 19455 |
| 2023-07-31 | 20.61 | $5.77 | 60705 |
| 2023-07-28 | 27.08 | $7.60 | 16186 |
| 2023-07-27 | 38.97 | $9.47 | 21353 |
| 2023-07-26 | 47.81 | $10.30 | 23865 |
| 2023-07-25 | 64.15 | $11.28 | 86768 |
| 2023-07-24 | 52.72 | $10.55 | 31889 |
| 2023-07-21 | 45.48 | $10.23 | 41167 |
| 2023-07-20 | 22.11 | $9.57 | 102447 |
| 2023-07-19 | 49.68 | $10.47 | 218 |
| 2023-07-18 | 51.76 | $10.50 | 11599 |
| 2023-07-17 | 48.39 | $10.45 | 90016 |
| 2023-07-14 | 48.39 | $10.45 | 100 |
| 2023-07-13 | 48.39 | $10.45 | 2315 |
| 2023-07-12 | 48.39 | $10.45 | 48398 |
| 2023-07-11 | 49.52 | $10.47 | 89624 |
| 2023-07-10 | 94.23 | $10.90 | 100 |
| 2023-07-07 | 94.23 | $10.90 | — |
| 2023-07-06 | 94.23 | $10.90 | — |
| 2023-07-05 | 94.23 | $10.90 | — |
| 2023-06-20 | 94.23 | $10.90 | 622 |
| 2023-06-16 | 69.25 | $10.40 | — |
| 2023-06-15 | 69.25 | $10.40 | — |
| 2023-06-14 | 69.25 | $10.40 | 100 |
| 2023-06-13 | 56.25 | $10.36 | 300 |
| 2023-06-12 | 56.25 | $10.36 | 196 |
| 2023-06-09 | 56.25 | $10.36 | — |
| 2023-06-08 | 56.25 | $10.36 | 682 |
| 2023-06-07 | 85.77 | $10.40 | — |
| 2023-06-06 | 85.77 | $10.40 | — |
| 2023-06-05 | 85.77 | $10.40 | — |
| 2023-06-02 | 85.77 | $10.40 | 400 |
| 2023-06-01 | 85.77 | $10.40 | — |
| 2023-05-31 | 85.77 | $10.40 | 126 |
| 2023-05-30 | 76.84 | $10.36 | 200 |
| 2023-05-26 | 76.84 | $10.36 | — |
| 2023-05-25 | 76.84 | $10.36 | — |
| 2023-05-24 | 76.84 | $10.36 | 105 |
| 2023-05-23 | 76.84 | $10.36 | — |
| 2023-05-22 | 76.84 | $10.36 | — |
| 2023-05-19 | 76.84 | $10.36 | — |
| 2023-05-18 | 76.84 | $10.36 | — |
| 2023-05-17 | 76.84 | $10.36 | — |
| 2023-05-16 | 76.84 | $10.36 | 3300 |
| 2023-05-15 | 71.47 | $10.34 | — |
| 2023-05-12 | 71.47 | $10.34 | 4901 |
| 2023-05-11 | 68.15 | $10.33 | — |
| 2023-05-10 | 68.15 | $10.33 | — |
| 2023-05-09 | 68.15 | $10.33 | — |
| 2023-05-08 | 68.15 | $10.33 | — |
| 2023-05-05 | 68.15 | $10.33 | 297044 |
| 2023-05-04 | 74.91 | $10.34 | 50004 |
| 2023-05-03 | 69.08 | $10.32 | 100 |
| 2023-05-02 | 69.08 | $10.32 | — |
| 2023-05-01 | 69.08 | $10.32 | — |
| 2023-04-28 | 69.08 | $10.32 | — |
| 2023-04-27 | 69.08 | $10.32 | 126 |
| 2023-04-26 | 75.90 | $10.33 | 293380 |
| 2023-04-25 | 70.33 | $10.31 | 83470 |
| 2023-04-24 | 66.68 | $10.30 | 45287 |
| 2023-04-21 | 66.68 | $10.30 | 599 |
| 2023-04-20 | 75.03 | $10.31 | 615 |
| 2023-04-19 | 75.03 | $10.31 | — |
| 2023-04-18 | 75.03 | $10.31 | 227 |
| 2023-04-17 | 72.02 | $10.30 | — |
| 2023-04-14 | 72.02 | $10.30 | — |
| 2023-04-13 | 72.02 | $10.30 | — |
| 2023-04-12 | 72.02 | $10.30 | 796 |
| 2023-04-11 | 72.02 | $10.30 | 324285 |
| 2023-04-10 | 72.02 | $10.30 | — |
| 2023-04-06 | 72.02 | $10.30 | 4272 |
| 2023-04-05 | 72.02 | $10.30 | 643 |
| 2023-04-04 | 66.71 | $10.28 | — |
| 2023-04-03 | 66.71 | $10.28 | — |
| 2023-03-31 | 66.71 | $10.28 | — |
| 2023-03-30 | 66.71 | $10.28 | — |
| 2023-03-29 | 66.71 | $10.28 | — |
| 2023-03-28 | 66.71 | $10.28 | 10128 |
| 2023-03-27 | 74.33 | $10.29 | 200 |
| 2023-03-24 | 73.41 | $10.29 | 180482 |
| 2023-03-23 | 73.41 | $10.29 | 1141 |
| 2023-03-22 | 73.41 | $10.29 | 100 |
| 2023-03-21 | 73.41 | $10.29 | 1122 |
| 2023-03-20 | 73.41 | $10.29 | — |
| 2023-03-17 | 73.41 | $10.29 | — |
| 2023-03-16 | 73.41 | $10.29 | — |
| 2023-03-15 | 73.41 | $10.29 | 214 |
| 2023-03-14 | 73.41 | $10.29 | 129693 |
| 2023-03-13 | 73.41 | $10.29 | — |
| 2023-03-10 | 73.41 | $10.29 | 200293 |
| 2023-03-09 | 76.75 | $10.30 | 1100 |
| 2023-03-08 | 71.89 | $10.26 | 52902 |
| 2023-03-07 | 79.82 | $10.28 | 17653 |
| 2023-03-06 | 78.71 | $10.27 | 100025 |
| 2023-03-03 | 76.21 | $10.25 | — |
| 2023-03-02 | 76.21 | $10.25 | 91029 |
| 2023-03-01 | 76.21 | $10.25 | 5465 |
| 2023-02-28 | 76.21 | $10.25 | 44519 |
| 2023-02-27 | 72.22 | $10.22 | 320 |
| 2023-02-24 | 72.22 | $10.22 | 18200 |
| 2023-02-23 | 69.11 | $10.20 | 20000 |
| 2023-02-22 | 67.37 | $10.19 | 4478 |
| 2023-02-21 | 67.37 | $10.19 | — |
| 2023-02-17 | 67.37 | $10.19 | 13559 |
| 2023-02-16 | 65.72 | $10.18 | — |
| 2023-02-15 | 65.72 | $10.18 | 25013 |
| 2023-02-14 | 65.72 | $10.18 | — |
| 2023-02-13 | 65.72 | $10.18 | 839 |
| 2023-02-10 | 65.72 | $10.18 | 35148 |
| 2023-02-09 | 64.89 | $10.17 | — |
| 2023-02-08 | 64.87 | $10.17 | 120 |
| 2023-02-07 | 66.36 | $10.18 | — |
| 2023-02-06 | 66.36 | $10.18 | 81775 |
| 2023-02-03 | 62.60 | $10.15 | 17163 |
| 2023-02-02 | 62.60 | $10.15 | 67299 |
| 2023-02-01 | 62.60 | $10.15 | 21531 |
| 2023-01-31 | 61.37 | $10.14 | 30389 |
| 2023-01-30 | 66.58 | $10.17 | 107949 |
| 2023-01-27 | 63.65 | $10.14 | 20504 |
| 2023-01-26 | 68.20 | $10.16 | 76094 |
| 2023-01-25 | 67.08 | $10.15 | 51681 |
| 2023-01-24 | 65.94 | $10.14 | 324440 |
| 2023-01-23 | 64.79 | $10.13 | 349902 |
| 2023-01-20 | 62.37 | $10.11 | 7287 |
| 2023-01-19 | 66.73 | $10.13 | 8189 |
| 2023-01-18 | 66.73 | $10.13 | 8435 |
| 2023-01-17 | 71.23 | $10.15 | 19361 |
| 2023-01-13 | 71.23 | $10.15 | 12336 |
| 2023-01-12 | 70.32 | $10.14 | 107625 |
| 2023-01-11 | 74.78 | $10.16 | 96168 |
| 2023-01-10 | 73.16 | $10.14 | 183498 |
| 2023-01-09 | 70.47 | $10.11 | 1526 |
| 2023-01-06 | 77.90 | $10.14 | 15301 |
| 2023-01-05 | 66.82 | $10.04 | 1013 |
| 2023-01-04 | 70.16 | $10.05 | 20700 |
| 2023-01-03 | 65.20 | $10.02 | 587 |
| 2022-12-30 | 77.44 | $10.05 | 100 |
| 2022-12-29 | 77.44 | $10.05 | — |
| 2022-12-28 | 77.44 | $10.05 | 101 |
| 2022-12-27 | 73.11 | $10.02 | — |
| 2022-12-23 | 73.11 | $10.02 | — |
| 2022-12-22 | 73.11 | $10.02 | 100 |
| 2022-12-21 | 73.11 | $10.02 | 2826 |
| 2022-12-20 | 63.64 | $9.97 | — |
| 2022-12-19 | 63.64 | $9.97 | 26699 |
| 2022-12-16 | 67.96 | $9.98 | — |
| 2022-12-15 | 67.96 | $9.98 | 15050 |
| 2022-12-14 | 63.49 | $9.96 | 100 |
| 2022-12-13 | 63.49 | $9.96 | 117 |
| 2022-12-12 | 54.98 | $9.93 | — |
| 2022-12-09 | 54.98 | $9.93 | — |
| 2022-12-08 | 54.98 | $9.93 | 925 |
| 2022-12-07 | 51.77 | $9.92 | — |
| 2022-12-06 | 51.77 | $9.92 | — |
| 2022-12-05 | 51.77 | $9.92 | — |
| 2022-12-02 | 51.77 | $9.92 | 9403 |
| 2022-12-01 | 51.77 | $9.92 | 900 |
| 2022-11-30 | 58.20 | $9.94 | 2108 |
| 2022-11-29 | 45.31 | $9.90 | 775 |
| 2022-11-28 | 58.06 | $9.93 | 212 |
| 2022-11-25 | 70.67 | $9.95 | — |
| 2022-11-23 | 70.67 | $9.95 | — |
| 2022-11-22 | 70.67 | $9.95 | — |
| 2022-11-21 | 70.67 | $9.95 | 5110 |
| 2022-11-18 | 67.82 | $9.94 | 1130 |
| 2022-11-17 | 64.56 | $9.93 | 951 |
| 2022-11-16 | 60.78 | $9.92 | 2130 |
| 2022-11-15 | 50.81 | $9.90 | 120 |
| 2022-11-14 | 50.81 | $9.90 | 305 |
| 2022-11-11 | 50.81 | $9.90 | — |
| 2022-11-10 | 50.81 | $9.90 | 4453 |
| 2022-11-09 | 45.13 | $9.89 | 575 |
| 2022-11-08 | 45.13 | $9.89 | — |
| 2022-11-07 | 45.13 | $9.89 | 857 |
| 2022-11-04 | 56.27 | $9.91 | — |
| 2022-11-03 | 56.27 | $9.91 | 932 |
| 2022-11-02 | 43.73 | $9.89 | 161800 |
| 2022-11-01 | 60.10 | $9.91 | — |
| 2022-10-31 | 60.10 | $9.91 | — |
| 2022-10-28 | 60.10 | $9.91 | — |
| 2022-10-27 | 60.10 | $9.91 | — |
| 2022-10-26 | 60.10 | $9.91 | — |
| 2022-10-25 | 60.10 | $9.91 | 215 |
| 2022-10-24 | 60.10 | $9.91 | 138 |
| 2022-10-21 | 54.10 | $9.90 | — |
| 2022-10-20 | 54.10 | $9.90 | — |
| 2022-10-19 | 54.10 | $9.90 | — |
| 2022-10-18 | 54.10 | $9.90 | 100 |
| 2022-10-17 | 54.10 | $9.90 | 1173 |
| 2022-10-14 | 48.05 | $9.89 | 100 |
| 2022-10-13 | 48.05 | $9.89 | 2600 |
| 2022-10-12 | 48.05 | $9.89 | 100 |
| 2022-10-11 | 48.05 | $9.89 | 35763 |
| 2022-10-10 | 48.05 | $9.89 | — |
| 2022-10-07 | 48.05 | $9.89 | — |
| 2022-10-06 | 48.05 | $9.89 | — |
| 2022-10-05 | 48.05 | $9.89 | 7317 |
| 2022-10-04 | 43.08 | $9.88 | — |
| 2022-10-03 | 43.08 | $9.88 | — |
| 2022-09-30 | 43.08 | $9.88 | 21300 |
| 2022-09-29 | 43.08 | $9.88 | — |
| 2022-09-28 | 43.08 | $9.88 | — |
| 2022-09-27 | 43.08 | $9.88 | — |
| 2022-09-26 | 43.08 | $9.88 | — |
| 2022-09-23 | 43.08 | $9.88 | — |
| 2022-09-22 | 43.08 | $9.88 | — |
| 2022-09-21 | 43.08 | $9.88 | 2827 |
| 2022-09-20 | 43.08 | $9.88 | 8001 |
| 2022-09-19 | 43.05 | $9.88 | 206 |
| 2022-09-16 | 43.07 | $9.88 | 613 |
| 2022-09-15 | 43.07 | $9.88 | 900 |
| 2022-09-14 | 43.07 | $9.88 | — |
| 2022-09-13 | 43.07 | $9.88 | 113 |
| 2022-09-12 | 40.56 | $9.87 | 367673 |
| 2022-09-09 | 54.16 | $9.93 | — |
| 2022-09-08 | 54.16 | $9.93 | 176 |
| 2022-09-07 | 57.03 | $9.94 | — |
| 2022-09-06 | 57.03 | $9.94 | — |
| 2022-09-02 | 57.03 | $9.94 | 155 |
| 2022-09-01 | 50.24 | $9.91 | — |
| 2022-08-31 | 50.24 | $9.91 | — |
| 2022-08-30 | 50.24 | $9.91 | 396 |
| 2022-08-29 | 47.88 | $9.90 | — |
| 2022-08-26 | 47.88 | $9.90 | 9494 |
| 2022-08-25 | 52.35 | $9.92 | — |
| 2022-08-24 | 52.35 | $9.92 | 10031 |
| 2022-08-23 | 54.66 | $9.93 | — |
| 2022-08-22 | 54.66 | $9.93 | 806 |
| 2022-08-19 | 50.75 | $9.91 | — |
| 2022-08-18 | 50.75 | $9.91 | — |
| 2022-08-17 | 50.75 | $9.91 | — |
| 2022-08-16 | 50.75 | $9.91 | 423 |
| 2022-08-15 | 50.75 | $9.91 | 403 |
| 2022-08-12 | 69.23 | $9.99 | — |
| 2022-08-11 | 69.23 | $9.99 | 100 |
| 2022-08-10 | 69.23 | $9.99 | 153 |
| 2022-08-09 | 52.57 | $9.90 | 100 |
| 2022-08-08 | 55.75 | $9.91 | — |
| 2022-08-05 | 55.75 | $9.91 | — |
| 2022-08-04 | 55.75 | $9.91 | 300 |
| 2022-08-03 | 53.33 | $9.90 | 377142 |
| 2022-08-02 | 56.26 | $9.91 | — |
| 2022-08-01 | 56.26 | $9.91 | 152 |
| 2022-07-29 | 53.98 | $9.90 | — |
| 2022-07-28 | 53.98 | $9.90 | — |
| 2022-07-27 | 53.98 | $9.90 | 5156 |
| 2022-07-26 | 56.50 | $9.91 | 19077 |
| 2022-07-25 | 59.14 | $9.92 | 56926 |
| 2022-07-22 | 57.24 | $9.91 | 6148 |
| 2022-07-21 | 55.28 | $9.90 | 915 |
| 2022-07-20 | 55.28 | $9.90 | 20045 |
| 2022-07-19 | 55.28 | $9.90 | 19221 |
| 2022-07-18 | 44.29 | $9.85 | 10891 |
| 2022-07-15 | 54.46 | $9.89 | 58139 |
| 2022-07-14 | 54.46 | $9.89 | 405 |
| 2022-07-13 | 38.54 | $9.84 | 159 |
| 2022-07-12 | 57.70 | $9.89 | — |
| 2022-07-11 | 57.70 | $9.89 | — |
| 2022-07-08 | 57.70 | $9.89 | — |
| 2022-07-07 | 57.70 | $9.89 | — |
| 2022-07-06 | 57.70 | $9.89 | — |
| 2022-07-05 | 57.70 | $9.89 | 11188 |
| 2022-07-01 | 54.36 | $9.88 | — |
| 2022-06-30 | 54.36 | $9.88 | — |
| 2022-06-29 | 54.36 | $9.88 | — |
| 2022-06-28 | 54.36 | $9.88 | — |
| 2022-06-27 | 54.36 | $9.88 | 18057 |
| 2022-06-24 | 48.02 | $9.86 | — |
| 2022-06-23 | 48.02 | $9.86 | — |
| 2022-06-22 | 48.02 | $9.86 | — |
| 2022-06-21 | 48.02 | $9.86 | — |
| 2022-06-17 | 48.02 | $9.86 | 108001 |
| 2022-06-16 | 41.76 | $9.84 | — |
| 2022-06-15 | 41.76 | $9.84 | 205011 |
| 2022-06-14 | 46.85 | $9.86 | — |
| 2022-06-13 | 46.85 | $9.86 | 300648 |
| 2022-06-10 | 60.08 | $9.90 | — |
| 2022-06-09 | 60.08 | $9.90 | — |
| 2022-06-08 | 60.08 | $9.90 | — |
| 2022-06-07 | 60.08 | $9.90 | — |
| 2022-06-06 | 60.08 | $9.90 | 767 |
| 2022-06-03 | 55.18 | $9.88 | — |
| 2022-06-02 | 55.18 | $9.88 | — |
| 2022-06-01 | 55.18 | $9.88 | — |
| 2022-05-31 | 55.18 | $9.88 | — |
| 2022-05-27 | 55.18 | $9.88 | — |
| 2022-05-26 | 55.18 | $9.88 | 22200 |
| 2022-05-25 | 48.18 | $9.85 | — |
| 2022-05-24 | 48.18 | $9.85 | 37800 |
| 2022-05-23 | 53.18 | $9.87 | 22700 |
| 2022-05-20 | 50.75 | $9.86 | — |
| 2022-05-19 | 50.75 | $9.86 | — |
| 2022-05-18 | 50.75 | $9.86 | — |
| 2022-05-17 | 50.75 | $9.86 | — |
| 2022-05-16 | 50.75 | $9.86 | — |
| 2022-05-13 | 50.75 | $9.86 | 7500 |
| 2022-05-12 | 44.39 | $9.83 | — |
| 2022-05-11 | 44.39 | $9.83 | — |
| 2022-05-10 | 44.39 | $9.83 | — |
| 2022-05-09 | 44.39 | $9.83 | 163120 |
| 2022-05-06 | 68.37 | $9.93 | — |
| 2022-05-05 | 68.37 | $9.93 | — |
| 2022-05-04 | 68.37 | $9.93 | — |
| 2022-05-03 | 68.37 | $9.93 | — |
| 2022-05-02 | 68.37 | $9.93 | — |
| 2022-04-29 | 68.37 | $9.93 | — |
| 2022-04-28 | 68.37 | $9.93 | 431 |
| 2022-04-27 | 65.79 | $9.91 | — |
| 2022-04-26 | 65.79 | $9.91 | — |
| 2022-04-25 | 65.79 | $9.91 | — |
| 2022-04-22 | 65.79 | $9.91 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-89.37
2024-01-08
Close Price
$3.82
Vol: 370878
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.83
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-01-08 | -89.37 | $3.82 | 370878 |
| 2024-01-05 | -61.73 | $10.30 | — |
| 2024-01-04 | -61.73 | $10.30 | — |
| 2024-01-03 | -61.73 | $10.30 | — |
| 2024-01-02 | -60.98 | $10.30 | — |
| 2023-12-29 | -60.98 | $10.30 | 227 |
| 2023-12-28 | -98.78 | $9.99 | 400 |
| 2023-12-27 | -98.78 | $9.99 | 694 |
| 2023-12-26 | -85.37 | $10.10 | — |
| 2023-12-22 | -85.37 | $10.10 | 181 |
| 2023-12-21 | -74.39 | $10.19 | — |
| 2023-12-20 | -74.39 | $10.19 | 1600 |
| 2023-12-19 | -24.39 | $10.60 | 207 |
| 2023-12-18 | 0.00 | $10.80 | — |
| 2023-12-15 | -69.85 | $10.80 | 100 |
| 2023-12-14 | -69.85 | $10.80 | — |
| 2023-12-13 | -69.85 | $10.80 | 2409 |
| 2023-12-12 | -77.21 | $10.60 | 213 |
| 2023-12-11 | -77.21 | $10.60 | 910 |
| 2023-12-08 | -77.21 | $10.60 | 222 |
| 2023-12-07 | -80.88 | $10.50 | — |
| 2023-12-06 | -80.88 | $10.50 | — |
| 2023-12-05 | -80.88 | $10.50 | 155 |
| 2023-12-04 | -80.88 | $10.50 | 37953 |
| 2023-12-01 | -90.83 | $10.52 | 373 |
| 2023-11-30 | -83.33 | $10.70 | 40932 |
| 2023-11-29 | -84.17 | $10.68 | 104 |
| 2023-11-28 | -90.83 | $10.52 | — |
| 2023-11-27 | -90.83 | $10.52 | 173 |
| 2023-11-24 | -84.17 | $10.68 | — |
| 2023-11-22 | -84.17 | $10.68 | 159 |
| 2023-11-21 | -90.83 | $10.52 | 330 |
| 2023-11-20 | -86.67 | $10.62 | 4404 |
| 2023-11-17 | -90.83 | $10.52 | 5281 |
| 2023-11-16 | -37.50 | $10.55 | 6011 |
| 2023-11-15 | 0.00 | $10.70 | — |
| 2023-11-14 | -18.37 | $10.70 | — |
| 2023-11-13 | -18.37 | $10.70 | 723 |
| 2023-11-10 | -91.18 | $10.48 | — |
| 2023-11-09 | -91.18 | $10.48 | 300 |
| 2023-11-08 | -91.18 | $10.48 | — |
| 2023-11-07 | -91.43 | $10.48 | — |
| 2023-11-06 | -91.43 | $10.48 | 3242 |
| 2023-11-03 | -83.33 | $10.55 | — |
| 2023-11-02 | -83.33 | $10.55 | — |
| 2023-11-01 | -83.33 | $10.55 | 604 |
| 2023-10-31 | -83.33 | $10.55 | 1881 |
| 2023-10-30 | -58.82 | $10.60 | 1273 |
| 2023-10-27 | -88.24 | $10.50 | 196 |
| 2023-10-26 | -88.24 | $10.50 | 233 |
| 2023-10-25 | -88.24 | $10.50 | — |
| 2023-10-24 | -21.42 | $10.50 | 205 |
| 2023-10-23 | -21.43 | $10.50 | — |
| 2023-10-20 | -21.43 | $10.50 | — |
| 2023-10-19 | -21.43 | $10.50 | 808 |
| 2023-10-18 | -0.71 | $10.79 | — |
| 2023-10-17 | -0.71 | $10.79 | 480 |
| 2023-10-16 | -17.86 | $10.55 | — |
| 2023-10-13 | -17.86 | $10.55 | 598 |
| 2023-10-12 | -17.86 | $10.55 | 2308 |
| 2023-10-11 | 0.00 | $10.80 | — |
| 2023-10-10 | 0.00 | $10.80 | — |
| 2023-10-09 | -5.95 | $10.80 | 209 |
| 2023-10-06 | -32.51 | $10.59 | 1196 |
| 2023-10-05 | -32.02 | $10.60 | 2362 |
| 2023-10-04 | -30.54 | $10.63 | 8185 |
| 2023-10-03 | -38.92 | $10.46 | 1125 |
| 2023-10-02 | -33.50 | $10.57 | 6028 |
| 2023-09-29 | -36.45 | $10.51 | 4437 |
| 2023-09-28 | -30.05 | $10.64 | 9055 |
| 2023-09-27 | -73.40 | $9.76 | 27531 |
| 2023-09-26 | -38.92 | $10.46 | 3335 |
| 2023-09-25 | -37.44 | $10.49 | 2252 |
| 2023-09-22 | -76.63 | $10.58 | 3181 |
| 2023-09-21 | -59.97 | $10.65 | — |
| 2023-09-20 | -59.97 | $10.65 | 6139 |
| 2023-09-19 | -61.07 | $10.57 | 145 |
| 2023-09-18 | -61.07 | $10.57 | 5264 |
| 2023-09-15 | -61.07 | $10.57 | 628 |
| 2023-09-14 | -61.07 | $10.57 | 34551 |
| 2023-09-13 | -60.52 | $10.61 | 22531 |
| 2023-09-12 | -79.51 | $9.22 | 47070 |
| 2023-09-11 | -59.97 | $10.65 | 92043 |
| 2023-09-08 | -61.34 | $10.55 | 12435 |
| 2023-09-07 | -62.02 | $10.50 | 8541 |
| 2023-09-06 | -61.34 | $10.55 | 3337 |
| 2023-09-05 | -56.20 | $10.60 | 2676 |
| 2023-09-01 | -54.35 | $10.48 | 15019 |
| 2023-08-31 | -44.11 | $10.47 | 17615 |
| 2023-08-30 | -43.34 | $10.55 | 8923 |
| 2023-08-29 | -43.15 | $10.57 | 24854 |
| 2023-08-28 | -43.05 | $10.58 | 105630 |
| 2023-08-25 | -40.44 | $10.85 | 859734 |
| 2023-08-24 | -53.87 | $7.72 | — |
| 2023-08-23 | -59.95 | $7.72 | — |
| 2023-08-22 | -59.95 | $7.72 | — |
| 2023-08-21 | -59.95 | $7.72 | — |
| 2023-08-18 | -59.95 | $7.72 | — |
| 2023-08-17 | -59.95 | $7.72 | — |
| 2023-08-16 | -59.95 | $7.72 | — |
| 2023-08-15 | -59.95 | $7.72 | — |
| 2023-08-14 | -59.95 | $7.72 | — |
| 2023-08-11 | -59.95 | $7.72 | — |
| 2023-08-10 | -59.95 | $7.72 | — |
| 2023-08-09 | -59.95 | $7.72 | — |
| 2023-08-04 | -59.95 | $7.72 | 9488 |
| 2023-08-03 | -57.05 | $7.94 | 191765 |
| 2023-08-02 | -67.20 | $7.17 | 410256 |
| 2023-08-01 | -99.04 | $5.07 | 19455 |
| 2023-07-31 | -96.02 | $5.77 | 60705 |
| 2023-07-28 | -100.00 | $7.60 | 16186 |
| 2023-07-27 | -75.89 | $9.47 | 21353 |
| 2023-07-26 | -53.40 | $10.30 | 23865 |
| 2023-07-25 | -26.84 | $11.28 | 86768 |
| 2023-07-24 | -37.66 | $10.55 | 31889 |
| 2023-07-21 | -47.78 | $10.23 | 41167 |
| 2023-07-20 | -57.33 | $9.57 | 102447 |
| 2023-07-19 | -79.70 | $10.47 | 218 |
| 2023-07-18 | -74.07 | $10.50 | 11599 |
| 2023-07-17 | -83.33 | $10.45 | 90016 |
| 2023-07-14 | -83.33 | $10.45 | 100 |
| 2023-07-13 | -83.33 | $10.45 | 2315 |
| 2023-07-12 | -83.33 | $10.45 | 48398 |
| 2023-07-11 | -79.63 | $10.47 | 89624 |
| 2023-07-10 | 0.00 | $10.90 | 100 |
| 2023-07-07 | 0.00 | $10.90 | — |
| 2023-07-06 | 0.00 | $10.90 | — |
| 2023-07-05 | 0.00 | $10.90 | — |
| 2023-06-20 | 0.00 | $10.90 | 622 |
| 2023-06-16 | 0.00 | $10.40 | — |
| 2023-06-15 | 0.00 | $10.40 | — |
| 2023-06-14 | 0.00 | $10.40 | 100 |
| 2023-06-13 | -100.00 | $10.36 | 300 |
| 2023-06-12 | -66.67 | $10.36 | 196 |
| 2023-06-09 | -66.67 | $10.36 | — |
| 2023-06-08 | -57.14 | $10.36 | 682 |
| 2023-06-07 | 0.00 | $10.40 | — |
| 2023-06-06 | 0.00 | $10.40 | — |
| 2023-06-05 | 0.00 | $10.40 | — |
| 2023-06-02 | 0.00 | $10.40 | 400 |
| 2023-06-01 | 0.00 | $10.40 | — |
| 2023-05-31 | 0.00 | $10.40 | 126 |
| 2023-05-30 | -50.00 | $10.36 | 200 |
| 2023-05-26 | -50.00 | $10.36 | — |
| 2023-05-25 | -50.00 | $10.36 | — |
| 2023-05-24 | -50.00 | $10.36 | 105 |
| 2023-05-23 | -40.00 | $10.36 | — |
| 2023-05-22 | -40.00 | $10.36 | — |
| 2023-05-19 | -40.00 | $10.36 | — |
| 2023-05-18 | -40.00 | $10.36 | — |
| 2023-05-17 | -40.00 | $10.36 | — |
| 2023-05-16 | -40.00 | $10.36 | 3300 |
| 2023-05-15 | -60.00 | $10.34 | — |
| 2023-05-12 | -60.00 | $10.34 | 4901 |
| 2023-05-11 | -25.00 | $10.33 | — |
| 2023-05-10 | -25.00 | $10.33 | — |
| 2023-05-09 | -25.00 | $10.33 | — |
| 2023-05-08 | -12.50 | $10.33 | — |
| 2023-05-05 | -12.50 | $10.33 | 297044 |
| 2023-05-04 | 0.00 | $10.34 | 50004 |
| 2023-05-03 | -14.29 | $10.32 | 100 |
| 2023-05-02 | -14.29 | $10.32 | — |
| 2023-05-01 | -14.29 | $10.32 | — |
| 2023-04-28 | -14.29 | $10.32 | — |
| 2023-04-27 | -14.29 | $10.32 | 126 |
| 2023-04-26 | 0.00 | $10.33 | 293380 |
| 2023-04-25 | -16.67 | $10.31 | 83470 |
| 2023-04-24 | -33.33 | $10.30 | 45287 |
| 2023-04-21 | -20.00 | $10.30 | 599 |
| 2023-04-20 | 0.00 | $10.31 | 615 |
| 2023-04-19 | 0.00 | $10.31 | — |
| 2023-04-18 | 0.00 | $10.31 | 227 |
| 2023-04-17 | -20.00 | $10.30 | — |
| 2023-04-14 | -20.00 | $10.30 | — |
| 2023-04-13 | -20.00 | $10.30 | — |
| 2023-04-12 | -20.00 | $10.30 | 796 |
| 2023-04-11 | -20.00 | $10.30 | 324285 |
| 2023-04-10 | -33.33 | $10.30 | — |
| 2023-04-06 | -33.33 | $10.30 | 4272 |
| 2023-04-05 | -33.33 | $10.30 | 643 |
| 2023-04-04 | -50.00 | $10.28 | — |
| 2023-04-03 | -50.00 | $10.28 | — |
| 2023-03-31 | -50.00 | $10.28 | — |
| 2023-03-30 | -40.00 | $10.28 | — |
| 2023-03-29 | -40.00 | $10.28 | — |
| 2023-03-28 | -40.00 | $10.28 | 10128 |
| 2023-03-27 | -8.15 | $10.29 | 200 |
| 2023-03-24 | -12.50 | $10.29 | 180482 |
| 2023-03-23 | -12.50 | $10.29 | 1141 |
| 2023-03-22 | -10.00 | $10.29 | 100 |
| 2023-03-21 | -9.09 | $10.29 | 1122 |
| 2023-03-20 | -9.09 | $10.29 | — |
| 2023-03-17 | -8.33 | $10.29 | — |
| 2023-03-16 | -8.33 | $10.29 | — |
| 2023-03-15 | -8.33 | $10.29 | 214 |
| 2023-03-14 | -8.33 | $10.29 | 129693 |
| 2023-03-13 | -8.33 | $10.29 | — |
| 2023-03-10 | -6.67 | $10.29 | 200293 |
| 2023-03-09 | 0.00 | $10.30 | 1100 |
| 2023-03-08 | -21.43 | $10.26 | 52902 |
| 2023-03-07 | 0.00 | $10.28 | 17653 |
| 2023-03-06 | 0.00 | $10.27 | 100025 |
| 2023-03-03 | 0.00 | $10.25 | — |
| 2023-03-02 | 0.00 | $10.25 | 91029 |
| 2023-03-01 | 0.00 | $10.25 | 5465 |
| 2023-02-28 | 0.00 | $10.25 | 44519 |
| 2023-02-27 | -5.25 | $10.22 | 320 |
| 2023-02-24 | -5.25 | $10.22 | 18200 |
| 2023-02-23 | 0.00 | $10.20 | 20000 |
| 2023-02-22 | 0.00 | $10.19 | 4478 |
| 2023-02-21 | 0.00 | $10.19 | — |
| 2023-02-17 | 0.00 | $10.19 | 13559 |
| 2023-02-16 | -12.39 | $10.18 | — |
| 2023-02-15 | -12.39 | $10.18 | 25013 |
| 2023-02-14 | -12.39 | $10.18 | — |
| 2023-02-13 | -12.39 | $10.18 | 839 |
| 2023-02-10 | -12.39 | $10.18 | 35148 |
| 2023-02-09 | -19.90 | $10.17 | — |
| 2023-02-08 | -20.15 | $10.17 | 120 |
| 2023-02-07 | -9.44 | $10.18 | — |
| 2023-02-06 | -9.44 | $10.18 | 81775 |
| 2023-02-03 | -24.95 | $10.15 | 17163 |
| 2023-02-02 | -24.95 | $10.15 | 67299 |
| 2023-02-01 | -24.95 | $10.15 | 21531 |
| 2023-01-31 | -29.37 | $10.14 | 30389 |
| 2023-01-30 | -14.66 | $10.17 | 107949 |
| 2023-01-27 | -20.00 | $10.14 | 20504 |
| 2023-01-26 | -6.67 | $10.16 | 76094 |
| 2023-01-25 | -13.33 | $10.15 | 51681 |
| 2023-01-24 | -20.00 | $10.14 | 324440 |
| 2023-01-23 | -26.67 | $10.13 | 349902 |
| 2023-01-20 | -37.50 | $10.11 | 7287 |
| 2023-01-19 | -20.00 | $10.13 | 8189 |
| 2023-01-18 | -20.00 | $10.13 | 8435 |
| 2023-01-17 | -10.00 | $10.15 | 19361 |
| 2023-01-13 | -4.55 | $10.15 | 12336 |
| 2023-01-12 | -9.09 | $10.14 | 107625 |
| 2023-01-11 | 0.00 | $10.16 | 96168 |
| 2023-01-10 | 0.00 | $10.14 | 183498 |
| 2023-01-09 | -14.29 | $10.11 | 1526 |
| 2023-01-06 | 0.00 | $10.14 | 15301 |
| 2023-01-05 | -20.00 | $10.04 | 1013 |
| 2023-01-04 | -13.33 | $10.05 | 20700 |
| 2023-01-03 | -23.08 | $10.02 | 587 |
| 2022-12-30 | 0.00 | $10.05 | 100 |
| 2022-12-29 | 0.00 | $10.05 | — |
| 2022-12-28 | -72.92 | $10.05 | 101 |
| 2022-12-27 | -76.00 | $10.02 | — |
| 2022-12-23 | -76.00 | $10.02 | — |
| 2022-12-22 | -76.00 | $10.02 | 100 |
| 2022-12-21 | -76.00 | $10.02 | 2826 |
| 2022-12-20 | -86.00 | $9.97 | — |
| 2022-12-19 | -86.00 | $9.97 | 26699 |
| 2022-12-16 | -84.00 | $9.98 | — |
| 2022-12-15 | -84.00 | $9.98 | 15050 |
| 2022-12-14 | -88.00 | $9.96 | 100 |
| 2022-12-13 | -88.00 | $9.96 | 117 |
| 2022-12-12 | -94.00 | $9.93 | — |
| 2022-12-09 | -94.00 | $9.93 | — |
| 2022-12-08 | -94.00 | $9.93 | 925 |
| 2022-12-07 | -94.12 | $9.92 | — |
| 2022-12-06 | -94.12 | $9.92 | — |
| 2022-12-05 | -94.12 | $9.92 | — |
| 2022-12-02 | -94.12 | $9.92 | 9403 |
| 2022-12-01 | -94.12 | $9.92 | 900 |
| 2022-11-30 | -90.20 | $9.94 | 2108 |
| 2022-11-29 | -83.33 | $9.90 | 775 |
| 2022-11-28 | -33.33 | $9.93 | 212 |
| 2022-11-25 | 0.00 | $9.95 | — |
| 2022-11-23 | 0.00 | $9.95 | — |
| 2022-11-22 | 0.00 | $9.95 | — |
| 2022-11-21 | 0.00 | $9.95 | 5110 |
| 2022-11-18 | 0.00 | $9.94 | 1130 |
| 2022-11-17 | 0.00 | $9.93 | 951 |
| 2022-11-16 | 0.00 | $9.92 | 2130 |
| 2022-11-15 | -50.00 | $9.90 | 120 |
| 2022-11-14 | -50.00 | $9.90 | 305 |
| 2022-11-11 | -50.00 | $9.90 | — |
| 2022-11-10 | -50.00 | $9.90 | 4453 |
| 2022-11-09 | -100.00 | $9.89 | 575 |
| 2022-11-08 | -100.00 | $9.89 | — |
| 2022-11-07 | -100.00 | $9.89 | 857 |
| 2022-11-04 | 0.00 | $9.91 | — |
| 2022-11-03 | 0.00 | $9.91 | 932 |
| 2022-11-02 | -100.00 | $9.89 | 161800 |
| 2022-11-01 | 0.00 | $9.91 | — |
| 2022-10-31 | 0.00 | $9.91 | — |
| 2022-10-28 | 0.00 | $9.91 | — |
| 2022-10-27 | 0.00 | $9.91 | — |
| 2022-10-26 | 0.00 | $9.91 | — |
| 2022-10-25 | 0.00 | $9.91 | 215 |
| 2022-10-24 | 0.00 | $9.91 | 138 |
| 2022-10-21 | 0.00 | $9.90 | — |
| 2022-10-20 | 0.00 | $9.90 | — |
| 2022-10-19 | 0.00 | $9.90 | — |
| 2022-10-18 | 0.00 | $9.90 | 100 |
| 2022-10-17 | 0.00 | $9.90 | 1173 |
| 2022-10-14 | 0.00 | $9.89 | 100 |
| 2022-10-13 | 0.00 | $9.89 | 2600 |
| 2022-10-12 | 0.00 | $9.89 | 100 |
| 2022-10-11 | 0.00 | $9.89 | 35763 |
| 2022-10-10 | 0.00 | $9.89 | — |
| 2022-10-07 | -71.43 | $9.89 | — |
| 2022-10-06 | -71.43 | $9.89 | — |
| 2022-10-05 | -71.43 | $9.89 | 7317 |
| 2022-10-04 | -85.71 | $9.88 | — |
| 2022-10-03 | -85.71 | $9.88 | — |
| 2022-09-30 | -85.71 | $9.88 | 21300 |
| 2022-09-29 | -85.71 | $9.88 | — |
| 2022-09-28 | -85.71 | $9.88 | — |
| 2022-09-27 | -85.71 | $9.88 | — |
| 2022-09-26 | -85.71 | $9.88 | — |
| 2022-09-23 | -85.71 | $9.88 | — |
| 2022-09-22 | -85.71 | $9.88 | — |
| 2022-09-21 | -85.71 | $9.88 | 2827 |
| 2022-09-20 | -85.71 | $9.88 | 8001 |
| 2022-09-19 | -85.86 | $9.88 | 206 |
| 2022-09-16 | -85.71 | $9.88 | 613 |
| 2022-09-15 | -85.71 | $9.88 | 900 |
| 2022-09-14 | -85.71 | $9.88 | — |
| 2022-09-13 | -85.71 | $9.88 | 113 |
| 2022-09-12 | -100.00 | $9.87 | 367673 |
| 2022-09-09 | -66.67 | $9.93 | — |
| 2022-09-08 | -66.67 | $9.93 | 176 |
| 2022-09-07 | -55.56 | $9.94 | — |
| 2022-09-06 | -55.56 | $9.94 | — |
| 2022-09-02 | -55.56 | $9.94 | 155 |
| 2022-09-01 | -88.89 | $9.91 | — |
| 2022-08-31 | -88.89 | $9.91 | — |
| 2022-08-30 | -88.89 | $9.91 | 396 |
| 2022-08-29 | -100.00 | $9.90 | — |
| 2022-08-26 | -100.00 | $9.90 | 9494 |
| 2022-08-25 | -77.78 | $9.92 | — |
| 2022-08-24 | -77.78 | $9.92 | 10031 |
| 2022-08-23 | -66.67 | $9.93 | — |
| 2022-08-22 | -66.67 | $9.93 | 806 |
| 2022-08-19 | -88.89 | $9.91 | — |
| 2022-08-18 | -88.89 | $9.91 | — |
| 2022-08-17 | -88.89 | $9.91 | — |
| 2022-08-16 | -88.89 | $9.91 | 423 |
| 2022-08-15 | -88.89 | $9.91 | 403 |
| 2022-08-12 | 0.00 | $9.99 | — |
| 2022-08-11 | 0.00 | $9.99 | 100 |
| 2022-08-10 | 0.00 | $9.99 | 153 |
| 2022-08-09 | -30.00 | $9.90 | 100 |
| 2022-08-08 | -20.00 | $9.91 | — |
| 2022-08-05 | -20.00 | $9.91 | — |
| 2022-08-04 | -20.00 | $9.91 | 300 |
| 2022-08-03 | -30.00 | $9.90 | 377142 |
| 2022-08-02 | -20.00 | $9.91 | — |
| 2022-08-01 | -20.00 | $9.91 | 152 |
| 2022-07-29 | -30.00 | $9.90 | — |
| 2022-07-28 | -30.00 | $9.90 | — |
| 2022-07-27 | -30.00 | $9.90 | 5156 |
| 2022-07-26 | -20.00 | $9.91 | 19077 |
| 2022-07-25 | -10.00 | $9.92 | 56926 |
| 2022-07-22 | -11.11 | $9.91 | 6148 |
| 2022-07-21 | -22.22 | $9.90 | 915 |
| 2022-07-20 | -22.22 | $9.90 | 20045 |
| 2022-07-19 | -22.22 | $9.90 | 19221 |
| 2022-07-18 | -77.78 | $9.85 | 10891 |
| 2022-07-15 | -33.33 | $9.89 | 58139 |
| 2022-07-14 | 0.00 | $9.89 | 405 |
| 2022-07-13 | -100.00 | $9.84 | 159 |
| 2022-07-12 | 0.00 | $9.89 | — |
| 2022-07-11 | -14.29 | $9.89 | — |
| 2022-07-08 | -14.29 | $9.89 | — |
| 2022-07-07 | -14.29 | $9.89 | — |
| 2022-07-06 | -14.29 | $9.89 | — |
| 2022-07-05 | -89.47 | $9.89 | 11188 |
| 2022-07-01 | -91.23 | $9.88 | — |
| 2022-06-30 | -91.23 | $9.88 | — |
| 2022-06-29 | -91.23 | $9.88 | — |
| 2022-06-28 | -91.23 | $9.88 | — |
| 2022-06-27 | -91.23 | $9.88 | 18057 |
| 2022-06-24 | -94.74 | $9.86 | — |
| 2022-06-23 | -94.74 | $9.86 | — |
| 2022-06-22 | -94.74 | $9.86 | — |
| 2022-06-21 | -94.74 | $9.86 | — |
| 2022-06-17 | -94.74 | $9.86 | 108001 |
| 2022-06-16 | -98.25 | $9.84 | — |
| 2022-06-15 | -98.25 | $9.84 | 205011 |
| 2022-06-14 | -94.74 | $9.86 | — |
| 2022-06-13 | -94.74 | $9.86 | 300648 |
| 2022-06-10 | -90.91 | $9.90 | — |
| 2022-06-09 | -87.72 | $9.90 | — |
| 2022-06-08 | -87.72 | $9.90 | — |
| 2022-06-07 | -87.72 | $9.90 | — |
| 2022-06-06 | -87.72 | $9.90 | 767 |
| 2022-06-03 | -50.00 | $9.88 | — |
| 2022-06-02 | -50.00 | $9.88 | — |
| 2022-06-01 | -50.00 | $9.88 | — |
| 2022-05-31 | -50.00 | $9.88 | — |
| 2022-05-27 | -50.00 | $9.88 | — |
| 2022-05-26 | -50.00 | $9.88 | 22200 |
| 2022-05-25 | -80.00 | $9.85 | — |
| 2022-05-24 | -80.00 | $9.85 | 37800 |
| 2022-05-23 | -60.00 | $9.87 | 22700 |
| 2022-05-20 | -70.00 | $9.86 | — |
| 2022-05-19 | -70.00 | $9.86 | — |
| 2022-05-18 | -70.00 | $9.86 | — |
| 2022-05-17 | -70.00 | $9.86 | — |
| 2022-05-16 | -70.00 | $9.86 | — |
| 2022-05-13 | -70.00 | $9.86 | 7500 |
| 2022-05-12 | -100.00 | $9.83 | — |
| 2022-05-11 | -100.00 | $9.83 | — |
| 2022-05-10 | -100.00 | $9.83 | — |
| 2022-05-09 | -100.00 | $9.83 | 163120 |
| 2022-05-06 | 0.00 | $9.93 | — |
| 2022-05-05 | 0.00 | $9.93 | — |
| 2022-05-04 | 0.00 | $9.93 | — |
| 2022-05-03 | 0.00 | $9.93 | — |
| 2022-05-02 | 0.00 | $9.93 | — |
| 2022-04-29 | 0.00 | $9.93 | — |
| 2022-04-28 | 0.00 | $9.93 | 431 |
| 2022-04-27 | -16.67 | $9.91 | — |
| 2022-04-26 | -9.84 | $9.91 | — |
| 2022-04-25 | -8.33 | $9.91 | — |
| 2022-04-22 | -8.33 | $9.91 | — |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.55
2024-01-08
Close Price
$3.82
Vol: 370878Average Directional Index - Detailed Analysis
Minimum
5.17
Average
46.93
Maximum
85.75
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-01-08 | 19.55 | $3.82 | 370878 |
| 2024-01-05 | 16.55 | $10.30 | — |
| 2024-01-04 | 17.10 | $10.30 | — |
| 2024-01-03 | 17.69 | $10.30 | — |
| 2024-01-02 | 18.31 | $10.30 | — |
| 2023-12-29 | 18.95 | $10.30 | 227 |
| 2023-12-28 | 19.64 | $9.99 | 400 |
| 2023-12-27 | 20.34 | $9.99 | 694 |
| 2023-12-26 | 21.07 | $10.10 | — |
| 2023-12-22 | 22.06 | $10.10 | 181 |
| 2023-12-21 | 23.10 | $10.19 | — |
| 2023-12-20 | 24.26 | $10.19 | 1600 |
| 2023-12-19 | 25.49 | $10.60 | 207 |
| 2023-12-18 | 25.70 | $10.80 | — |
| 2023-12-15 | 25.40 | $10.80 | 100 |
| 2023-12-14 | 25.07 | $10.80 | — |
| 2023-12-13 | 24.74 | $10.80 | 2409 |
| 2023-12-12 | 24.38 | $10.60 | 213 |
| 2023-12-11 | 24.25 | $10.60 | 910 |
| 2023-12-08 | 24.12 | $10.60 | 222 |
| 2023-12-07 | 23.98 | $10.50 | — |
| 2023-12-06 | 24.22 | $10.50 | — |
| 2023-12-05 | 24.48 | $10.50 | 155 |
| 2023-12-04 | 24.76 | $10.50 | 37953 |
| 2023-12-01 | 25.04 | $10.52 | 373 |
| 2023-11-30 | 24.23 | $10.70 | 40932 |
| 2023-11-29 | 23.19 | $10.68 | 104 |
| 2023-11-28 | 21.91 | $10.52 | — |
| 2023-11-27 | 20.70 | $10.52 | 173 |
| 2023-11-24 | 19.42 | $10.68 | — |
| 2023-11-22 | 17.71 | $10.68 | 159 |
| 2023-11-21 | 15.92 | $10.52 | 330 |
| 2023-11-20 | 14.14 | $10.62 | 4404 |
| 2023-11-17 | 12.11 | $10.52 | 5281 |
| 2023-11-16 | 9.96 | $10.55 | 6011 |
| 2023-11-15 | 10.39 | $10.70 | — |
| 2023-11-14 | 10.34 | $10.70 | — |
| 2023-11-13 | 10.28 | $10.70 | 723 |
| 2023-11-10 | 10.22 | $10.48 | — |
| 2023-11-09 | 10.67 | $10.48 | 300 |
| 2023-11-08 | 11.15 | $10.48 | — |
| 2023-11-07 | 11.65 | $10.48 | — |
| 2023-11-06 | 12.17 | $10.48 | 3242 |
| 2023-11-03 | 12.73 | $10.55 | — |
| 2023-11-02 | 13.09 | $10.55 | — |
| 2023-11-01 | 13.48 | $10.55 | 604 |
| 2023-10-31 | 13.89 | $10.55 | 1881 |
| 2023-10-30 | 14.32 | $10.60 | 1273 |
| 2023-10-27 | 14.68 | $10.50 | 196 |
| 2023-10-26 | 15.21 | $10.50 | 233 |
| 2023-10-25 | 15.78 | $10.50 | — |
| 2023-10-24 | 16.37 | $10.50 | 205 |
| 2023-10-23 | 17.00 | $10.50 | — |
| 2023-10-20 | 17.65 | $10.50 | — |
| 2023-10-19 | 18.35 | $10.50 | 808 |
| 2023-10-18 | 19.08 | $10.79 | — |
| 2023-10-17 | 19.46 | $10.79 | 480 |
| 2023-10-16 | 19.86 | $10.55 | — |
| 2023-10-13 | 20.54 | $10.55 | 598 |
| 2023-10-12 | 21.25 | $10.55 | 2308 |
| 2023-10-11 | 22.00 | $10.80 | — |
| 2023-10-10 | 22.45 | $10.80 | — |
| 2023-10-09 | 22.92 | $10.80 | 209 |
| 2023-10-06 | 23.41 | $10.59 | 1196 |
| 2023-10-05 | 24.09 | $10.60 | 2362 |
| 2023-10-04 | 24.82 | $10.63 | 8185 |
| 2023-10-03 | 25.51 | $10.46 | 1125 |
| 2023-10-02 | 26.43 | $10.57 | 6028 |
| 2023-09-29 | 27.39 | $10.51 | 4437 |
| 2023-09-28 | 28.39 | $10.64 | 9055 |
| 2023-09-27 | 29.40 | $9.76 | 27531 |
| 2023-09-26 | 30.78 | $10.46 | 3335 |
| 2023-09-25 | 31.29 | $10.49 | 2252 |
| 2023-09-22 | 31.80 | $10.58 | 3181 |
| 2023-09-21 | 32.25 | $10.65 | — |
| 2023-09-20 | 32.65 | $10.65 | 6139 |
| 2023-09-19 | 33.06 | $10.57 | 145 |
| 2023-09-18 | 33.59 | $10.57 | 5264 |
| 2023-09-15 | 34.15 | $10.57 | 628 |
| 2023-09-14 | 34.81 | $10.57 | 34551 |
| 2023-09-13 | 35.49 | $10.61 | 22531 |
| 2023-09-12 | 36.24 | $9.22 | 47070 |
| 2023-09-11 | 37.03 | $10.65 | 92043 |
| 2023-09-08 | 36.91 | $10.55 | 12435 |
| 2023-09-07 | 37.02 | $10.50 | 8541 |
| 2023-09-06 | 36.34 | $10.55 | 3337 |
| 2023-09-05 | 35.59 | $10.60 | 2676 |
| 2023-09-01 | 34.79 | $10.48 | 15019 |
| 2023-08-31 | 33.96 | $10.47 | 17615 |
| 2023-08-30 | 33.08 | $10.55 | 8923 |
| 2023-08-29 | 32.07 | $10.57 | 24854 |
| 2023-08-28 | 31.02 | $10.58 | 105630 |
| 2023-08-25 | 29.91 | $10.85 | 859734 |
| 2023-08-24 | 28.70 | $7.72 | — |
| 2023-08-23 | 29.37 | $7.72 | — |
| 2023-08-22 | 30.07 | $7.72 | — |
| 2023-08-21 | 30.81 | $7.72 | — |
| 2023-08-18 | 31.58 | $7.72 | — |
| 2023-08-17 | 32.40 | $7.72 | — |
| 2023-08-16 | 33.26 | $7.72 | — |
| 2023-08-15 | 34.17 | $7.72 | — |
| 2023-08-14 | 35.12 | $7.72 | — |
| 2023-08-11 | 36.13 | $7.72 | — |
| 2023-08-10 | 37.19 | $7.72 | — |
| 2023-08-09 | 38.30 | $7.72 | — |
| 2023-08-04 | 39.47 | $7.72 | 9488 |
| 2023-08-03 | 40.71 | $7.94 | 191765 |
| 2023-08-02 | 42.00 | $7.17 | 410256 |
| 2023-08-01 | 43.07 | $5.07 | 19455 |
| 2023-07-31 | 41.96 | $5.77 | 60705 |
| 2023-07-28 | 40.92 | $7.60 | 16186 |
| 2023-07-27 | 40.54 | $9.47 | 21353 |
| 2023-07-26 | 41.15 | $10.30 | 23865 |
| 2023-07-25 | 42.79 | $11.28 | 86768 |
| 2023-07-24 | 44.91 | $10.55 | 31889 |
| 2023-07-21 | 45.99 | $10.23 | 41167 |
| 2023-07-20 | 47.14 | $9.57 | 102447 |
| 2023-07-19 | 45.94 | $10.47 | 218 |
| 2023-07-18 | 48.33 | $10.50 | 11599 |
| 2023-07-17 | 50.86 | $10.45 | 90016 |
| 2023-07-14 | 53.24 | $10.45 | 100 |
| 2023-07-13 | 55.99 | $10.45 | 2315 |
| 2023-07-12 | 58.88 | $10.45 | 48398 |
| 2023-07-11 | 61.69 | $10.47 | 89624 |
| 2023-07-10 | 64.65 | $10.90 | 100 |
| 2023-07-07 | 63.38 | $10.90 | — |
| 2023-07-06 | 62.04 | $10.90 | — |
| 2023-07-05 | 60.62 | $10.90 | — |
| 2023-06-20 | 59.14 | $10.90 | 622 |
| 2023-06-16 | 57.58 | $10.40 | — |
| 2023-06-15 | 57.93 | $10.40 | — |
| 2023-06-14 | 58.30 | $10.40 | 100 |
| 2023-06-13 | 58.68 | $10.36 | 300 |
| 2023-06-12 | 59.88 | $10.36 | 196 |
| 2023-06-09 | 61.14 | $10.36 | — |
| 2023-06-08 | 62.46 | $10.36 | 682 |
| 2023-06-07 | 63.86 | $10.40 | — |
| 2023-06-06 | 62.96 | $10.40 | — |
| 2023-06-05 | 62.03 | $10.40 | — |
| 2023-06-02 | 61.04 | $10.40 | 400 |
| 2023-06-01 | 60.00 | $10.40 | — |
| 2023-05-31 | 58.91 | $10.40 | 126 |
| 2023-05-30 | 57.75 | $10.36 | 200 |
| 2023-05-26 | 56.86 | $10.36 | — |
| 2023-05-25 | 55.93 | $10.36 | — |
| 2023-05-24 | 54.94 | $10.36 | 105 |
| 2023-05-23 | 53.91 | $10.36 | — |
| 2023-05-22 | 52.82 | $10.36 | — |
| 2023-05-19 | 51.67 | $10.36 | — |
| 2023-05-18 | 50.46 | $10.36 | — |
| 2023-05-17 | 49.18 | $10.36 | — |
| 2023-05-16 | 47.84 | $10.36 | 3300 |
| 2023-05-15 | 46.43 | $10.34 | — |
| 2023-05-12 | 45.49 | $10.34 | 4901 |
| 2023-05-11 | 44.49 | $10.33 | — |
| 2023-05-10 | 44.82 | $10.33 | — |
| 2023-05-09 | 45.16 | $10.33 | — |
| 2023-05-08 | 45.53 | $10.33 | — |
| 2023-05-05 | 45.91 | $10.33 | 297044 |
| 2023-05-04 | 46.32 | $10.34 | 50004 |
| 2023-05-03 | 46.10 | $10.32 | 100 |
| 2023-05-02 | 46.39 | $10.32 | — |
| 2023-05-01 | 46.71 | $10.32 | — |
| 2023-04-28 | 47.04 | $10.32 | — |
| 2023-04-27 | 47.38 | $10.32 | 126 |
| 2023-04-26 | 47.75 | $10.33 | 293380 |
| 2023-04-25 | 48.13 | $10.31 | 83470 |
| 2023-04-24 | 49.08 | $10.30 | 45287 |
| 2023-04-21 | 50.08 | $10.30 | 599 |
| 2023-04-20 | 51.83 | $10.31 | 615 |
| 2023-04-19 | 53.06 | $10.31 | — |
| 2023-04-18 | 54.36 | $10.31 | 227 |
| 2023-04-17 | 55.73 | $10.30 | — |
| 2023-04-14 | 57.51 | $10.30 | — |
| 2023-04-13 | 59.39 | $10.30 | — |
| 2023-04-12 | 61.37 | $10.30 | 796 |
| 2023-04-11 | 63.45 | $10.30 | 324285 |
| 2023-04-10 | 65.64 | $10.30 | — |
| 2023-04-06 | 65.42 | $10.30 | 4272 |
| 2023-04-05 | 65.18 | $10.30 | 643 |
| 2023-04-04 | 64.94 | $10.28 | — |
| 2023-04-03 | 65.21 | $10.28 | — |
| 2023-03-31 | 65.51 | $10.28 | — |
| 2023-03-30 | 65.81 | $10.28 | — |
| 2023-03-29 | 66.14 | $10.28 | — |
| 2023-03-28 | 66.48 | $10.28 | 10128 |
| 2023-03-27 | 66.84 | $10.29 | 200 |
| 2023-03-24 | 66.45 | $10.29 | 180482 |
| 2023-03-23 | 66.04 | $10.29 | 1141 |
| 2023-03-22 | 65.74 | $10.29 | 100 |
| 2023-03-21 | 65.41 | $10.29 | 1122 |
| 2023-03-20 | 65.07 | $10.29 | — |
| 2023-03-17 | 64.71 | $10.29 | — |
| 2023-03-16 | 64.34 | $10.29 | — |
| 2023-03-15 | 63.94 | $10.29 | 214 |
| 2023-03-14 | 63.52 | $10.29 | 129693 |
| 2023-03-13 | 63.08 | $10.29 | — |
| 2023-03-10 | 62.62 | $10.29 | 200293 |
| 2023-03-09 | 62.13 | $10.30 | 1100 |
| 2023-03-08 | 61.62 | $10.26 | 52902 |
| 2023-03-07 | 61.16 | $10.28 | 17653 |
| 2023-03-06 | 60.68 | $10.27 | 100025 |
| 2023-03-03 | 60.25 | $10.25 | — |
| 2023-03-02 | 59.97 | $10.25 | 91029 |
| 2023-03-01 | 59.67 | $10.25 | 5465 |
| 2023-02-28 | 59.37 | $10.25 | 44519 |
| 2023-02-27 | 59.04 | $10.22 | 320 |
| 2023-02-24 | 58.97 | $10.22 | 18200 |
| 2023-02-23 | 58.90 | $10.20 | 20000 |
| 2023-02-22 | 59.09 | $10.19 | 4478 |
| 2023-02-21 | 59.41 | $10.19 | — |
| 2023-02-17 | 59.74 | $10.19 | 13559 |
| 2023-02-16 | 60.09 | $10.18 | — |
| 2023-02-15 | 60.58 | $10.18 | 25013 |
| 2023-02-14 | 61.09 | $10.18 | — |
| 2023-02-13 | 61.62 | $10.18 | 839 |
| 2023-02-10 | 62.19 | $10.18 | 35148 |
| 2023-02-09 | 62.78 | $10.17 | — |
| 2023-02-08 | 62.67 | $10.17 | 120 |
| 2023-02-07 | 62.56 | $10.18 | — |
| 2023-02-06 | 62.25 | $10.18 | 81775 |
| 2023-02-03 | 61.92 | $10.15 | 17163 |
| 2023-02-02 | 61.76 | $10.15 | 67299 |
| 2023-02-01 | 61.58 | $10.15 | 21531 |
| 2023-01-31 | 61.39 | $10.14 | 30389 |
| 2023-01-30 | 61.20 | $10.17 | 107949 |
| 2023-01-27 | 60.99 | $10.14 | 20504 |
| 2023-01-26 | 61.07 | $10.16 | 76094 |
| 2023-01-25 | 61.15 | $10.15 | 51681 |
| 2023-01-24 | 60.98 | $10.14 | 324440 |
| 2023-01-23 | 60.87 | $10.13 | 349902 |
| 2023-01-20 | 60.80 | $10.11 | 7287 |
| 2023-01-19 | 60.90 | $10.13 | 8189 |
| 2023-01-18 | 61.00 | $10.13 | 8435 |
| 2023-01-17 | 60.65 | $10.15 | 19361 |
| 2023-01-13 | 60.03 | $10.15 | 12336 |
| 2023-01-12 | 59.47 | $10.14 | 107625 |
| 2023-01-11 | 58.87 | $10.16 | 96168 |
| 2023-01-10 | 58.25 | $10.14 | 183498 |
| 2023-01-09 | 57.66 | $10.11 | 1526 |
| 2023-01-06 | 57.17 | $10.14 | 15301 |
| 2023-01-05 | 56.65 | $10.04 | 1013 |
| 2023-01-04 | 56.61 | $10.05 | 20700 |
| 2023-01-03 | 56.33 | $10.02 | 587 |
| 2022-12-30 | 56.34 | $10.05 | 100 |
| 2022-12-29 | 55.56 | $10.05 | — |
| 2022-12-28 | 54.73 | $10.05 | 101 |
| 2022-12-27 | 53.86 | $10.02 | — |
| 2022-12-23 | 53.09 | $10.02 | — |
| 2022-12-22 | 52.27 | $10.02 | 100 |
| 2022-12-21 | 51.41 | $10.02 | 2826 |
| 2022-12-20 | 50.51 | $9.97 | — |
| 2022-12-19 | 49.79 | $9.97 | 26699 |
| 2022-12-16 | 49.03 | $9.98 | — |
| 2022-12-15 | 48.01 | $9.98 | 15050 |
| 2022-12-14 | 46.93 | $9.96 | 100 |
| 2022-12-13 | 45.36 | $9.96 | 117 |
| 2022-12-12 | 43.70 | $9.93 | — |
| 2022-12-09 | 42.05 | $9.93 | — |
| 2022-12-08 | 40.30 | $9.93 | 925 |
| 2022-12-07 | 38.47 | $9.92 | — |
| 2022-12-06 | 36.57 | $9.92 | — |
| 2022-12-05 | 34.56 | $9.92 | — |
| 2022-12-02 | 32.45 | $9.92 | 9403 |
| 2022-12-01 | 30.23 | $9.92 | 900 |
| 2022-11-30 | 27.90 | $9.94 | 2108 |
| 2022-11-29 | 25.28 | $9.90 | 775 |
| 2022-11-28 | 26.36 | $9.93 | 212 |
| 2022-11-25 | 26.68 | $9.95 | — |
| 2022-11-23 | 25.74 | $9.95 | — |
| 2022-11-22 | 24.76 | $9.95 | — |
| 2022-11-21 | 23.72 | $9.95 | 5110 |
| 2022-11-18 | 22.63 | $9.94 | 1130 |
| 2022-11-17 | 21.74 | $9.93 | 951 |
| 2022-11-16 | 21.10 | $9.92 | 2130 |
| 2022-11-15 | 20.77 | $9.90 | 120 |
| 2022-11-14 | 21.27 | $9.90 | 305 |
| 2022-11-11 | 21.79 | $9.90 | — |
| 2022-11-10 | 22.34 | $9.90 | 4453 |
| 2022-11-09 | 22.92 | $9.89 | 575 |
| 2022-11-08 | 23.68 | $9.89 | — |
| 2022-11-07 | 24.48 | $9.89 | 857 |
| 2022-11-04 | 25.32 | $9.91 | — |
| 2022-11-03 | 25.96 | $9.91 | 932 |
| 2022-11-02 | 26.64 | $9.89 | 161800 |
| 2022-11-01 | 27.90 | $9.91 | — |
| 2022-10-31 | 27.63 | $9.91 | — |
| 2022-10-28 | 27.35 | $9.91 | — |
| 2022-10-27 | 27.05 | $9.91 | — |
| 2022-10-26 | 26.74 | $9.91 | — |
| 2022-10-25 | 26.41 | $9.91 | 215 |
| 2022-10-24 | 26.07 | $9.91 | 138 |
| 2022-10-21 | 25.70 | $9.90 | — |
| 2022-10-20 | 25.73 | $9.90 | — |
| 2022-10-19 | 25.75 | $9.90 | — |
| 2022-10-18 | 25.77 | $9.90 | 100 |
| 2022-10-17 | 25.80 | $9.90 | 1173 |
| 2022-10-14 | 25.82 | $9.89 | 100 |
| 2022-10-13 | 26.23 | $9.89 | 2600 |
| 2022-10-12 | 26.66 | $9.89 | 100 |
| 2022-10-11 | 27.12 | $9.89 | 35763 |
| 2022-10-10 | 27.59 | $9.89 | — |
| 2022-10-07 | 28.10 | $9.89 | — |
| 2022-10-06 | 28.63 | $9.89 | — |
| 2022-10-05 | 29.18 | $9.89 | 7317 |
| 2022-10-04 | 29.77 | $9.88 | — |
| 2022-10-03 | 30.68 | $9.88 | — |
| 2022-09-30 | 31.65 | $9.88 | 21300 |
| 2022-09-29 | 32.66 | $9.88 | — |
| 2022-09-28 | 33.73 | $9.88 | — |
| 2022-09-27 | 34.85 | $9.88 | — |
| 2022-09-26 | 36.03 | $9.88 | — |
| 2022-09-23 | 37.27 | $9.88 | — |
| 2022-09-22 | 38.58 | $9.88 | — |
| 2022-09-21 | 39.96 | $9.88 | 2827 |
| 2022-09-20 | 41.41 | $9.88 | 8001 |
| 2022-09-19 | 42.94 | $9.88 | 206 |
| 2022-09-16 | 44.74 | $9.88 | 613 |
| 2022-09-15 | 46.63 | $9.88 | 900 |
| 2022-09-14 | 48.62 | $9.88 | — |
| 2022-09-13 | 50.50 | $9.88 | 113 |
| 2022-09-12 | 52.49 | $9.87 | 367673 |
| 2022-09-09 | 54.58 | $9.93 | — |
| 2022-09-08 | 55.42 | $9.93 | 176 |
| 2022-09-07 | 56.30 | $9.94 | — |
| 2022-09-06 | 56.97 | $9.94 | — |
| 2022-09-02 | 57.68 | $9.94 | 155 |
| 2022-09-01 | 58.42 | $9.91 | — |
| 2022-08-31 | 59.50 | $9.91 | — |
| 2022-08-30 | 60.64 | $9.91 | 396 |
| 2022-08-29 | 61.83 | $9.90 | — |
| 2022-08-26 | 63.19 | $9.90 | 9494 |
| 2022-08-25 | 64.62 | $9.92 | — |
| 2022-08-24 | 65.72 | $9.92 | 10031 |
| 2022-08-23 | 66.88 | $9.93 | — |
| 2022-08-22 | 67.90 | $9.93 | 806 |
| 2022-08-19 | 68.97 | $9.91 | — |
| 2022-08-18 | 70.23 | $9.91 | — |
| 2022-08-17 | 71.57 | $9.91 | — |
| 2022-08-16 | 72.97 | $9.91 | 423 |
| 2022-08-15 | 74.45 | $9.91 | 403 |
| 2022-08-12 | 76.00 | $9.99 | — |
| 2022-08-11 | 76.25 | $9.99 | 100 |
| 2022-08-10 | 76.50 | $9.99 | 153 |
| 2022-08-09 | 76.78 | $9.90 | 100 |
| 2022-08-08 | 77.38 | $9.91 | — |
| 2022-08-05 | 77.82 | $9.91 | — |
| 2022-08-04 | 78.29 | $9.91 | 300 |
| 2022-08-03 | 78.77 | $9.90 | 377142 |
| 2022-08-02 | 79.29 | $9.91 | — |
| 2022-08-01 | 79.66 | $9.91 | 152 |
| 2022-07-29 | 80.05 | $9.90 | — |
| 2022-07-28 | 80.48 | $9.90 | — |
| 2022-07-27 | 80.94 | $9.90 | 5156 |
| 2022-07-26 | 81.42 | $9.91 | 19077 |
| 2022-07-25 | 81.79 | $9.92 | 56926 |
| 2022-07-22 | 82.18 | $9.91 | 6148 |
| 2022-07-21 | 82.63 | $9.90 | 915 |
| 2022-07-20 | 83.12 | $9.90 | 20045 |
| 2022-07-19 | 83.63 | $9.90 | 19221 |
| 2022-07-18 | 84.19 | $9.85 | 10891 |
| 2022-07-15 | 84.85 | $9.89 | 58139 |
| 2022-07-14 | 85.09 | $9.89 | 405 |
| 2022-07-13 | 85.38 | $9.84 | 159 |
| 2022-07-12 | 85.75 | $9.89 | — |
| 2022-07-11 | 85.56 | $9.89 | — |
| 2022-07-08 | 85.36 | $9.89 | — |
| 2022-07-07 | 85.15 | $9.89 | — |
| 2022-07-06 | 84.93 | $9.89 | — |
| 2022-07-05 | 84.69 | $9.89 | 11188 |
| 2022-07-01 | 84.45 | $9.88 | — |
| 2022-06-30 | 84.20 | $9.88 | — |
| 2022-06-29 | 83.93 | $9.88 | — |
| 2022-06-28 | 83.65 | $9.88 | — |
| 2022-06-27 | 83.36 | $9.88 | 18057 |
| 2022-06-24 | 83.05 | $9.86 | — |
| 2022-06-23 | 82.73 | $9.86 | — |
| 2022-06-22 | 82.39 | $9.86 | — |
| 2022-06-21 | 82.04 | $9.86 | — |
| 2022-06-17 | 81.67 | $9.86 | 108001 |
| 2022-06-16 | 81.28 | $9.84 | — |
| 2022-06-15 | 80.87 | $9.84 | 205011 |
| 2022-06-14 | 80.45 | $9.86 | — |
| 2022-06-13 | 80.01 | $9.86 | 300648 |
| 2022-06-10 | 79.54 | $9.90 | — |
| 2022-06-09 | 78.72 | $9.90 | — |
| 2022-06-08 | 77.85 | $9.90 | — |
| 2022-06-07 | 76.94 | $9.90 | — |
| 2022-06-06 | 75.98 | $9.90 | 767 |
| 2022-06-03 | 74.97 | $9.88 | — |
| 2022-06-02 | 73.96 | $9.88 | — |
| 2022-06-01 | 72.90 | $9.88 | — |
| 2022-05-31 | 71.79 | $9.88 | — |
| 2022-05-27 | 70.62 | $9.88 | — |
| 2022-05-26 | 69.39 | $9.88 | 22200 |
| 2022-05-25 | 68.09 | $9.85 | — |
| 2022-05-24 | 66.73 | $9.85 | 37800 |
| 2022-05-23 | 65.30 | $9.87 | 22700 |
| 2022-05-20 | 63.72 | $9.86 | — |
| 2022-05-19 | 62.07 | $9.86 | — |
| 2022-05-18 | 60.33 | $9.86 | — |
| 2022-05-17 | 58.50 | $9.86 | — |
| 2022-05-16 | 56.57 | $9.86 | — |
| 2022-05-13 | 54.54 | $9.86 | 7500 |
| 2022-05-12 | 52.40 | $9.83 | — |
| 2022-05-11 | 50.15 | $9.83 | — |
| 2022-05-10 | 47.79 | $9.83 | — |
| 2022-05-09 | 45.30 | $9.83 | 163120 |
| 2022-05-06 | 42.68 | $9.93 | — |
| 2022-05-05 | 39.73 | $9.93 | — |
| 2022-05-04 | 36.63 | $9.93 | — |
| 2022-05-03 | 33.37 | $9.93 | — |
| 2022-05-02 | 29.93 | $9.93 | — |
| 2022-04-29 | 26.31 | $9.93 | — |
| 2022-04-28 | 22.51 | $9.93 | 431 |
| 2022-04-27 | 18.50 | $9.91 | — |
| 2022-04-26 | 14.28 | $9.91 | — |
| 2022-04-25 | 9.84 | $9.91 | — |
| 2022-04-22 | 5.17 | $9.91 | — |
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