Is Independence Holdings Corp. (ACQR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Independence Holdings Corp. (ACQR) research center and poll results.
NASDAQ : ACQR
Independence Holdings Corp. — Technical Indicators
$10.19 USD
-$0.01 (-0.15%)
- Volume
- 100
- Average Volume
- 547.53K
- Market Capitalization
- $631.66M
- P/E Ratio
- 271.01
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.83
- Year Low
- $9.75
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $22.65
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.19
2023-03-10
Close Price
$10.19
Vol: 100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.69
Average
9.85
Maximum
10.19
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-03-10 | 10.19 | $10.19 | 100 |
| 2023-03-09 | 10.18 | $10.21 | 21363 |
| 2023-03-06 | 10.18 | $10.20 | 501256 |
| 2023-03-03 | 10.18 | $10.19 | 168 |
| 2023-03-02 | 10.18 | $10.21 | 11337 |
| 2023-03-01 | 10.18 | $10.20 | 100800 |
| 2023-02-27 | 10.17 | $10.20 | 2400 |
| 2023-02-24 | 10.17 | $10.19 | 20752 |
| 2023-02-23 | 10.17 | $10.19 | 128 |
| 2023-02-22 | 10.17 | $10.17 | 8866 |
| 2023-02-21 | 10.17 | $10.18 | 803498 |
| 2023-02-17 | 10.16 | $10.18 | 14079 |
| 2023-02-16 | 10.16 | $10.19 | 149518 |
| 2023-02-14 | 10.16 | $10.18 | 389194 |
| 2023-02-13 | 10.16 | $10.18 | 2863 |
| 2023-02-10 | 10.16 | $10.18 | 47046 |
| 2023-02-09 | 10.15 | $10.18 | 52603 |
| 2023-02-08 | 10.15 | $10.17 | 83153 |
| 2023-02-07 | 10.15 | $10.18 | 206650 |
| 2023-02-06 | 10.15 | $10.18 | 221 |
| 2023-02-03 | 10.14 | $10.16 | 426 |
| 2023-02-02 | 10.14 | $10.16 | 264774 |
| 2023-02-01 | 10.14 | $10.15 | 654549 |
| 2023-01-31 | 10.14 | $10.17 | 238098 |
| 2023-01-30 | 10.13 | $10.16 | 2.2M |
| 2023-01-27 | 10.13 | $10.15 | 3.7M |
| 2023-01-26 | 10.12 | $10.15 | 3808 |
| 2023-01-25 | 10.12 | $10.15 | 2558 |
| 2023-01-24 | 10.11 | $10.15 | 452184 |
| 2023-01-23 | 10.11 | $10.14 | 358985 |
| 2023-01-20 | 10.11 | $10.15 | 801198 |
| 2023-01-19 | 10.10 | $10.15 | 254534 |
| 2023-01-18 | 10.10 | $10.14 | 713 |
| 2023-01-17 | 10.09 | $10.15 | 346961 |
| 2023-01-13 | 10.09 | $10.14 | 549182 |
| 2023-01-12 | 10.09 | $10.13 | 4.0M |
| 2023-01-11 | 10.08 | $10.13 | 5.4M |
| 2023-01-10 | 10.08 | $10.12 | 46409 |
| 2023-01-09 | 10.07 | $10.12 | 1828 |
| 2023-01-06 | 10.07 | $10.12 | 964930 |
| 2023-01-05 | 10.07 | $10.11 | 4.9M |
| 2023-01-04 | 10.06 | $10.11 | 792853 |
| 2023-01-03 | 10.06 | $10.09 | 125120 |
| 2022-12-30 | 10.06 | $10.08 | 75602 |
| 2022-12-29 | 10.06 | $10.06 | 94599 |
| 2022-12-28 | 10.05 | $10.07 | 95682 |
| 2022-12-27 | 10.05 | $10.07 | 18844 |
| 2022-12-23 | 10.05 | $10.07 | 16200 |
| 2022-12-22 | 10.04 | $10.07 | 36632 |
| 2022-12-21 | 10.04 | $10.07 | 3052 |
| 2022-12-20 | 10.04 | $10.06 | 27662 |
| 2022-12-19 | 10.04 | $10.06 | 169648 |
| 2022-12-16 | 10.03 | $10.07 | 687846 |
| 2022-12-15 | 10.03 | $10.06 | 2534 |
| 2022-12-13 | 10.03 | $10.06 | 500000 |
| 2022-12-12 | 10.02 | $10.06 | 758570 |
| 2022-12-09 | 10.02 | $10.05 | 20401 |
| 2022-12-08 | 10.02 | $10.05 | 81436 |
| 2022-12-07 | 10.02 | $10.05 | 1276 |
| 2022-12-06 | 10.01 | $10.05 | 17510 |
| 2022-12-05 | 10.01 | $10.04 | 601 |
| 2022-12-02 | 10.01 | $10.04 | 505020 |
| 2022-12-01 | 10.00 | $10.04 | 10657 |
| 2022-11-29 | 10.00 | $10.03 | 283035 |
| 2022-11-28 | 10.00 | $10.01 | 655231 |
| 2022-11-25 | 9.99 | $10.01 | 104552 |
| 2022-11-23 | 9.99 | $10.01 | 100 |
| 2022-11-22 | 9.99 | $10.00 | 969 |
| 2022-11-18 | 9.99 | $10.00 | 495 |
| 2022-11-17 | 9.98 | $10.01 | 5112 |
| 2022-11-16 | 9.98 | $10.02 | 924 |
| 2022-11-15 | 9.98 | $10.01 | 5617 |
| 2022-11-14 | 9.97 | $10.00 | 844152 |
| 2022-11-11 | 9.97 | $10.00 | 108266 |
| 2022-11-10 | 9.97 | $10.00 | 618623 |
| 2022-11-09 | 9.96 | $10.00 | 759590 |
| 2022-11-08 | 9.96 | $10.00 | 686365 |
| 2022-11-04 | 9.96 | $10.00 | 501127 |
| 2022-11-03 | 9.95 | $10.00 | 929639 |
| 2022-11-01 | 9.95 | $9.98 | 87686 |
| 2022-10-31 | 9.95 | $9.97 | 34517 |
| 2022-10-28 | 9.94 | $9.97 | 206011 |
| 2022-10-27 | 9.94 | $9.97 | 100 |
| 2022-10-26 | 9.94 | $9.97 | 1271 |
| 2022-10-25 | 9.93 | $9.97 | 393 |
| 2022-10-24 | 9.93 | $9.97 | 22514 |
| 2022-10-21 | 9.93 | $9.96 | 62454 |
| 2022-10-20 | 9.93 | $9.95 | 33330 |
| 2022-10-19 | 9.93 | $9.95 | 192 |
| 2022-10-18 | 9.92 | $9.95 | 320002 |
| 2022-10-17 | 9.92 | $9.94 | 904 |
| 2022-10-13 | 9.92 | $9.94 | 151 |
| 2022-10-12 | 9.92 | $9.93 | 1108 |
| 2022-10-10 | 9.92 | $9.93 | 13951 |
| 2022-10-07 | 9.91 | $9.94 | 1085 |
| 2022-10-06 | 9.91 | $9.93 | 3513 |
| 2022-10-05 | 9.91 | $9.94 | 1450 |
| 2022-10-03 | 9.90 | $9.94 | 205261 |
| 2022-09-30 | 9.90 | $9.92 | 163895 |
| 2022-09-29 | 9.90 | $9.92 | 51815 |
| 2022-09-28 | 9.90 | $9.91 | 104438 |
| 2022-09-27 | 9.89 | $9.89 | 3070 |
| 2022-09-26 | 9.89 | $9.90 | 314 |
| 2022-09-23 | 9.89 | $9.91 | 15157 |
| 2022-09-22 | 9.89 | $9.92 | 462998 |
| 2022-09-21 | 9.88 | $9.92 | 6772 |
| 2022-09-20 | 9.88 | $9.92 | 208306 |
| 2022-09-19 | 9.88 | $9.92 | 211734 |
| 2022-09-16 | 9.88 | $9.91 | 433567 |
| 2022-09-15 | 9.87 | $9.91 | 138638 |
| 2022-09-14 | 9.87 | $9.90 | 264825 |
| 2022-09-13 | 9.87 | $9.90 | 658974 |
| 2022-09-12 | 9.87 | $9.89 | 169816 |
| 2022-09-09 | 9.86 | $9.89 | 70130 |
| 2022-09-08 | 9.86 | $9.88 | 204 |
| 2022-09-07 | 9.86 | $9.88 | 161888 |
| 2022-09-06 | 9.86 | $9.88 | 33451 |
| 2022-09-02 | 9.86 | $9.87 | 3321 |
| 2022-09-01 | 9.85 | $9.87 | 12099 |
| 2022-08-30 | 9.85 | $9.87 | 162048 |
| 2022-08-29 | 9.85 | $9.87 | 160070 |
| 2022-08-26 | 9.85 | $9.86 | 83102 |
| 2022-08-25 | 9.85 | $9.86 | 3430 |
| 2022-08-24 | 9.85 | $9.85 | 107646 |
| 2022-08-18 | 9.85 | $9.85 | 669343 |
| 2022-08-17 | 9.85 | $9.87 | 231 |
| 2022-08-16 | 9.84 | $9.85 | 223 |
| 2022-08-15 | 9.84 | $9.86 | 8926 |
| 2022-08-12 | 9.84 | $9.86 | 508 |
| 2022-08-11 | 9.83 | $9.84 | 95413 |
| 2022-08-10 | 9.83 | $9.86 | 8920 |
| 2022-08-09 | 9.83 | $9.86 | 3892 |
| 2022-08-08 | 9.83 | $9.87 | 1122 |
| 2022-08-05 | 9.82 | $9.83 | 251669 |
| 2022-08-04 | 9.82 | $9.86 | 78624 |
| 2022-08-03 | 9.82 | $9.85 | 3725 |
| 2022-08-02 | 9.82 | $9.85 | 5342 |
| 2022-08-01 | 9.82 | $9.83 | 216 |
| 2022-07-29 | 9.81 | $9.82 | 7628 |
| 2022-07-28 | 9.81 | $9.82 | 20901 |
| 2022-07-27 | 9.81 | $9.84 | 50767 |
| 2022-07-26 | 9.81 | $9.86 | 841662 |
| 2022-07-25 | 9.81 | $9.85 | 25318 |
| 2022-07-22 | 9.81 | $9.82 | 688989 |
| 2022-07-21 | 9.80 | $9.83 | 231063 |
| 2022-07-20 | 9.80 | $9.82 | 35000 |
| 2022-07-19 | 9.80 | $9.80 | 3470 |
| 2022-07-18 | 9.80 | $9.80 | 537 |
| 2022-07-13 | 9.80 | $9.81 | 305 |
| 2022-07-12 | 9.80 | $9.82 | 504 |
| 2022-07-11 | 9.80 | $9.81 | 1191 |
| 2022-07-08 | 9.80 | $9.80 | 2237 |
| 2022-07-07 | 9.80 | $9.79 | 4058 |
| 2022-07-06 | 9.80 | $9.82 | 1093 |
| 2022-07-05 | 9.80 | $9.78 | 108971 |
| 2022-07-01 | 9.80 | $9.80 | 50970 |
| 2022-06-30 | 9.80 | $9.80 | 46381 |
| 2022-06-29 | 9.80 | $9.80 | 285942 |
| 2022-06-28 | 9.79 | $9.81 | 49946 |
| 2022-06-27 | 9.79 | $9.80 | 147342 |
| 2022-06-24 | 9.79 | $9.80 | 797 |
| 2022-06-23 | 9.79 | $9.80 | 2731 |
| 2022-06-22 | 9.79 | $9.80 | 2915 |
| 2022-06-21 | 9.79 | $9.78 | 5237 |
| 2022-06-17 | 9.79 | $9.80 | 39179 |
| 2022-06-16 | 9.79 | $9.77 | 3191 |
| 2022-06-15 | 9.79 | $9.78 | 10353 |
| 2022-06-14 | 9.79 | $9.80 | 1379 |
| 2022-06-13 | 9.79 | $9.79 | 18346 |
| 2022-06-10 | 9.79 | $9.81 | 14649 |
| 2022-06-09 | 9.79 | $9.81 | 1027 |
| 2022-06-07 | 9.80 | $9.79 | 135 |
| 2022-06-06 | 9.80 | $9.82 | 1.2M |
| 2022-06-03 | 9.80 | $9.79 | 121 |
| 2022-05-31 | 9.80 | $9.81 | 176054 |
| 2022-05-27 | 9.80 | $9.78 | 804821 |
| 2022-05-26 | 9.80 | $9.77 | 652 |
| 2022-05-25 | 9.80 | $9.77 | 5806 |
| 2022-05-24 | 9.81 | $9.77 | 14279 |
| 2022-05-23 | 9.81 | $9.81 | 6390 |
| 2022-05-17 | 9.81 | $9.82 | 301 |
| 2022-05-16 | 9.81 | $9.78 | 4110 |
| 2022-05-12 | 9.81 | $9.80 | 256 |
| 2022-05-11 | 9.81 | $9.76 | 104189 |
| 2022-05-10 | 9.81 | $9.77 | 35903 |
| 2022-05-09 | 9.81 | $9.79 | 38498 |
| 2022-05-06 | 9.81 | $9.80 | 4696 |
| 2022-05-05 | 9.81 | $9.81 | 114230 |
| 2022-05-04 | 9.81 | $9.82 | 204651 |
| 2022-05-03 | 9.81 | $9.81 | 89044 |
| 2022-05-02 | 9.81 | $9.85 | 510928 |
| 2022-04-29 | 9.80 | $9.83 | 161213 |
| 2022-04-28 | 9.80 | $9.82 | 906 |
| 2022-04-27 | 9.80 | $9.82 | 10501 |
| 2022-04-26 | 9.80 | $9.81 | 41962 |
| 2022-04-25 | 9.80 | $9.81 | 11921 |
| 2022-04-22 | 9.79 | $9.81 | 2043 |
| 2022-04-21 | 9.79 | $9.81 | 225 |
| 2022-04-19 | 9.79 | $9.81 | 606 |
| 2022-04-18 | 9.79 | $9.80 | 1797 |
| 2022-04-14 | 9.78 | $9.81 | 5915 |
| 2022-04-13 | 9.78 | $9.81 | 35572 |
| 2022-04-12 | 9.78 | $9.80 | 868 |
| 2022-04-11 | 9.78 | $9.79 | 10707 |
| 2022-04-08 | 9.77 | $9.80 | 1634 |
| 2022-04-07 | 9.77 | $9.80 | 166968 |
| 2022-04-06 | 9.77 | $9.80 | 165288 |
| 2022-04-05 | 9.77 | $9.79 | 175357 |
| 2022-04-04 | 9.76 | $9.78 | 110237 |
| 2022-04-01 | 9.76 | $9.78 | 119126 |
| 2022-03-31 | 9.76 | $9.79 | 106684 |
| 2022-03-30 | 9.76 | $9.78 | 413069 |
| 2022-03-29 | 9.75 | $9.79 | 538842 |
| 2022-03-28 | 9.75 | $9.80 | 275008 |
| 2022-03-25 | 9.75 | $9.77 | 201326 |
| 2022-03-24 | 9.75 | $9.77 | 3394 |
| 2022-03-23 | 9.74 | $9.78 | 77135 |
| 2022-03-22 | 9.74 | $9.76 | 150316 |
| 2022-03-21 | 9.74 | $9.74 | 1469 |
| 2022-03-18 | 9.74 | $9.76 | 1290 |
| 2022-03-17 | 9.74 | $9.77 | 142 |
| 2022-03-16 | 9.73 | $9.75 | 26821 |
| 2022-03-15 | 9.73 | $9.74 | 16790 |
| 2022-03-14 | 9.73 | $9.74 | 160199 |
| 2022-03-11 | 9.73 | $9.75 | 31525 |
| 2022-03-10 | 9.73 | $9.73 | 865174 |
| 2022-03-09 | 9.73 | $9.74 | 8463 |
| 2022-03-08 | 9.72 | $9.74 | 789462 |
| 2022-03-07 | 9.72 | $9.75 | 56955 |
| 2022-03-04 | 9.72 | $9.74 | 60685 |
| 2022-03-03 | 9.72 | $9.75 | 12539 |
| 2022-03-02 | 9.72 | $9.73 | 317874 |
| 2022-03-01 | 9.71 | $9.73 | 3346 |
| 2022-02-25 | 9.71 | $9.74 | 46520 |
| 2022-02-24 | 9.71 | $9.73 | 33515 |
| 2022-02-23 | 9.71 | $9.72 | 151296 |
| 2022-02-22 | 9.71 | $9.72 | 94698 |
| 2022-02-18 | 9.71 | $9.72 | 18096 |
| 2022-02-17 | 9.71 | $9.73 | 139 |
| 2022-02-16 | 9.71 | $9.72 | 19723 |
| 2022-02-14 | 9.71 | $9.71 | 12437 |
| 2022-02-11 | 9.71 | $9.72 | 2523 |
| 2022-02-10 | 9.71 | $9.71 | 31074 |
| 2022-02-09 | 9.71 | $9.72 | 225 |
| 2022-02-08 | 9.71 | $9.70 | 1874 |
| 2022-02-07 | 9.72 | $9.72 | 17476 |
| 2022-02-04 | 9.72 | $9.70 | 1758 |
| 2022-02-03 | 9.72 | $9.72 | 7390 |
| 2022-02-01 | 9.72 | $9.72 | 9266 |
| 2022-01-31 | 9.72 | $9.70 | 137219 |
| 2022-01-28 | 9.72 | $9.68 | 4183 |
| 2022-01-27 | 9.73 | $9.68 | 378 |
| 2022-01-26 | 9.73 | $9.68 | 210411 |
| 2022-01-25 | 9.73 | $9.70 | 1515 |
| 2022-01-24 | 9.73 | $9.69 | 11369 |
| 2022-01-21 | 9.73 | $9.71 | 7528 |
| 2022-01-20 | 9.74 | $9.70 | 117676 |
| 2022-01-19 | 9.74 | $9.71 | 5484 |
| 2022-01-18 | 9.74 | $9.72 | 91791 |
| 2022-01-14 | 9.74 | $9.73 | 701 |
| 2022-01-13 | 9.74 | $9.74 | 622 |
| 2022-01-12 | 9.74 | $9.74 | 2146 |
| 2022-01-11 | 9.75 | $9.74 | 28809 |
| 2022-01-10 | 9.75 | $9.80 | 74785 |
| 2022-01-07 | 9.75 | $9.77 | 100233 |
| 2022-01-06 | 9.75 | $9.73 | 1.5M |
| 2022-01-05 | 9.75 | $9.75 | 289078 |
| 2022-01-04 | 9.75 | $9.74 | 56632 |
| 2021-12-31 | 9.76 | $9.72 | 48048 |
| 2021-12-28 | 9.76 | $9.74 | 3879 |
| 2021-12-23 | 9.76 | $9.74 | 65634 |
| 2021-12-22 | 9.76 | $9.71 | 273701 |
| 2021-12-21 | 9.77 | $9.73 | 33445 |
| 2021-12-20 | 9.77 | $9.71 | 2069 |
| 2021-12-17 | 9.77 | $9.74 | 8796 |
| 2021-12-16 | 9.77 | $9.74 | 37738 |
| 2021-12-15 | 9.77 | $9.74 | 27031 |
| 2021-12-14 | 9.77 | $9.76 | 38454 |
| 2021-12-13 | 9.77 | $9.74 | 73252 |
| 2021-12-10 | 9.77 | $9.75 | 892 |
| 2021-12-09 | 9.77 | $9.77 | 80273 |
| 2021-12-08 | 9.77 | $9.78 | 56051 |
| 2021-12-07 | 9.77 | $9.78 | 1.1M |
| 2021-12-06 | 9.77 | $9.80 | 4369 |
| 2021-12-03 | 9.77 | $9.80 | 5610 |
| 2021-12-02 | 9.77 | $9.78 | 1282 |
| 2021-12-01 | 9.77 | $9.79 | 62299 |
| 2021-11-30 | 9.77 | $9.80 | 31971 |
| 2021-11-29 | 9.77 | $9.78 | 27776 |
| 2021-11-26 | 9.77 | $9.78 | 46874 |
| 2021-11-24 | 9.77 | $9.77 | 2422 |
| 2021-11-23 | 9.77 | $9.77 | 11284 |
| 2021-11-22 | 9.77 | $9.77 | 2123 |
| 2021-11-19 | 9.76 | $9.75 | 3607 |
| 2021-11-18 | 9.77 | $9.76 | 1200 |
| 2021-11-17 | 9.77 | $9.76 | 17851 |
| 2021-11-16 | 9.76 | $9.76 | 82063 |
| 2021-11-15 | 9.76 | $9.75 | 352756 |
| 2021-11-12 | 9.76 | $9.75 | 260934 |
| 2021-11-11 | 9.76 | $9.74 | 2.1M |
| 2021-11-10 | 9.76 | $9.76 | 15465 |
| 2021-11-09 | 9.76 | $9.76 | 385956 |
| 2021-11-08 | 9.76 | $9.80 | 71716 |
| 2021-11-05 | 9.76 | $9.79 | 1.0M |
| 2021-11-04 | 9.76 | $9.76 | 4329 |
| 2021-11-03 | 9.76 | $9.77 | 18073 |
| 2021-11-02 | 9.76 | $9.79 | 54861 |
| 2021-11-01 | 9.76 | $9.77 | 120321 |
| 2021-10-29 | 9.76 | $9.78 | 5799 |
| 2021-10-28 | 9.75 | $9.75 | 29225 |
| 2021-10-27 | 9.76 | $9.78 | 107220 |
| 2021-10-26 | 9.75 | $9.78 | 16394 |
| 2021-10-25 | 9.75 | $9.74 | 33729 |
| 2021-10-22 | 9.75 | $9.78 | 363591 |
| 2021-10-20 | 9.75 | $9.75 | 3049 |
| 2021-10-19 | 9.74 | $9.72 | 31186 |
| 2021-10-18 | 9.74 | $9.75 | 744 |
| 2021-10-15 | 9.74 | $9.71 | 1519 |
| 2021-10-14 | 9.74 | $9.76 | 707 |
| 2021-10-13 | 9.73 | $9.70 | 4098 |
| 2021-10-11 | 9.74 | $9.78 | 2119 |
| 2021-10-07 | 9.73 | $9.77 | 24370 |
| 2021-10-04 | 9.72 | $9.78 | 3220 |
| 2021-10-01 | 9.72 | $9.77 | 711 |
| 2021-09-30 | 9.71 | $9.77 | 200535 |
| 2021-09-29 | 9.71 | $9.73 | 6009 |
| 2021-09-27 | 9.70 | $9.77 | 1819 |
| 2021-09-23 | 9.70 | $9.75 | 14531 |
| 2021-09-16 | 9.70 | $9.75 | 194 |
| 2021-09-15 | 9.70 | $9.77 | 174133 |
| 2021-09-13 | 9.69 | $9.73 | 200 |
| 2021-09-09 | 9.69 | $9.73 | 13417 |
| 2021-09-08 | 9.69 | $9.73 | 76444 |
| 2021-09-07 | 9.69 | $9.69 | 117261 |
| 2021-09-03 | 9.69 | $9.71 | 806555 |
| 2021-09-01 | 9.69 | $9.67 | 2204 |
| 2021-08-31 | 9.70 | $9.67 | 603 |
| 2021-08-27 | 9.70 | $9.77 | 333 |
| 2021-08-26 | 9.69 | $9.65 | 7617 |
| 2021-08-23 | 9.70 | $9.74 | 11514 |
| 2021-08-20 | 9.70 | $9.65 | 50100 |
| 2021-08-19 | 9.70 | $9.64 | 180 |
| 2021-08-18 | 9.71 | $9.65 | 266 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.18
2023-03-10
Close Price
$10.19
Vol: 100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.70
Average
9.85
Maximum
10.18
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-03-10 | 10.18 | $10.19 | 100 |
| 2023-03-09 | 10.18 | $10.21 | 21363 |
| 2023-03-06 | 10.18 | $10.20 | 501256 |
| 2023-03-03 | 10.18 | $10.19 | 168 |
| 2023-03-02 | 10.18 | $10.21 | 11337 |
| 2023-03-01 | 10.17 | $10.20 | 100800 |
| 2023-02-27 | 10.17 | $10.20 | 2400 |
| 2023-02-24 | 10.17 | $10.19 | 20752 |
| 2023-02-23 | 10.17 | $10.19 | 128 |
| 2023-02-22 | 10.16 | $10.17 | 8866 |
| 2023-02-21 | 10.16 | $10.18 | 803498 |
| 2023-02-17 | 10.16 | $10.18 | 14079 |
| 2023-02-16 | 10.16 | $10.19 | 149518 |
| 2023-02-14 | 10.16 | $10.18 | 389194 |
| 2023-02-13 | 10.16 | $10.18 | 2863 |
| 2023-02-10 | 10.15 | $10.18 | 47046 |
| 2023-02-09 | 10.15 | $10.18 | 52603 |
| 2023-02-08 | 10.15 | $10.17 | 83153 |
| 2023-02-07 | 10.15 | $10.18 | 206650 |
| 2023-02-06 | 10.14 | $10.18 | 221 |
| 2023-02-03 | 10.14 | $10.16 | 426 |
| 2023-02-02 | 10.14 | $10.16 | 264774 |
| 2023-02-01 | 10.13 | $10.15 | 654549 |
| 2023-01-31 | 10.13 | $10.17 | 238098 |
| 2023-01-30 | 10.13 | $10.16 | 2.2M |
| 2023-01-27 | 10.13 | $10.15 | 3.7M |
| 2023-01-26 | 10.12 | $10.15 | 3808 |
| 2023-01-25 | 10.12 | $10.15 | 2558 |
| 2023-01-24 | 10.12 | $10.15 | 452184 |
| 2023-01-23 | 10.11 | $10.14 | 358985 |
| 2023-01-20 | 10.11 | $10.15 | 801198 |
| 2023-01-19 | 10.11 | $10.15 | 254534 |
| 2023-01-18 | 10.10 | $10.14 | 713 |
| 2023-01-17 | 10.10 | $10.15 | 346961 |
| 2023-01-13 | 10.09 | $10.14 | 549182 |
| 2023-01-12 | 10.09 | $10.13 | 4.0M |
| 2023-01-11 | 10.09 | $10.13 | 5.4M |
| 2023-01-10 | 10.08 | $10.12 | 46409 |
| 2023-01-09 | 10.08 | $10.12 | 1828 |
| 2023-01-06 | 10.07 | $10.12 | 964930 |
| 2023-01-05 | 10.07 | $10.11 | 4.9M |
| 2023-01-04 | 10.06 | $10.11 | 792853 |
| 2023-01-03 | 10.06 | $10.09 | 125120 |
| 2022-12-30 | 10.05 | $10.08 | 75602 |
| 2022-12-29 | 10.05 | $10.06 | 94599 |
| 2022-12-28 | 10.05 | $10.07 | 95682 |
| 2022-12-27 | 10.05 | $10.07 | 18844 |
| 2022-12-23 | 10.05 | $10.07 | 16200 |
| 2022-12-22 | 10.04 | $10.07 | 36632 |
| 2022-12-21 | 10.04 | $10.07 | 3052 |
| 2022-12-20 | 10.04 | $10.06 | 27662 |
| 2022-12-19 | 10.04 | $10.06 | 169648 |
| 2022-12-16 | 10.03 | $10.07 | 687846 |
| 2022-12-15 | 10.03 | $10.06 | 2534 |
| 2022-12-13 | 10.03 | $10.06 | 500000 |
| 2022-12-12 | 10.02 | $10.06 | 758570 |
| 2022-12-09 | 10.02 | $10.05 | 20401 |
| 2022-12-08 | 10.02 | $10.05 | 81436 |
| 2022-12-07 | 10.02 | $10.05 | 1276 |
| 2022-12-06 | 10.01 | $10.05 | 17510 |
| 2022-12-05 | 10.01 | $10.04 | 601 |
| 2022-12-02 | 10.00 | $10.04 | 505020 |
| 2022-12-01 | 10.00 | $10.04 | 10657 |
| 2022-11-29 | 10.00 | $10.03 | 283035 |
| 2022-11-28 | 9.99 | $10.01 | 655231 |
| 2022-11-25 | 9.99 | $10.01 | 104552 |
| 2022-11-23 | 9.99 | $10.01 | 100 |
| 2022-11-22 | 9.99 | $10.00 | 969 |
| 2022-11-18 | 9.99 | $10.00 | 495 |
| 2022-11-17 | 9.98 | $10.01 | 5112 |
| 2022-11-16 | 9.98 | $10.02 | 924 |
| 2022-11-15 | 9.98 | $10.01 | 5617 |
| 2022-11-14 | 9.98 | $10.00 | 844152 |
| 2022-11-11 | 9.97 | $10.00 | 108266 |
| 2022-11-10 | 9.97 | $10.00 | 618623 |
| 2022-11-09 | 9.97 | $10.00 | 759590 |
| 2022-11-08 | 9.96 | $10.00 | 686365 |
| 2022-11-04 | 9.96 | $10.00 | 501127 |
| 2022-11-03 | 9.95 | $10.00 | 929639 |
| 2022-11-01 | 9.95 | $9.98 | 87686 |
| 2022-10-31 | 9.95 | $9.97 | 34517 |
| 2022-10-28 | 9.95 | $9.97 | 206011 |
| 2022-10-27 | 9.94 | $9.97 | 100 |
| 2022-10-26 | 9.94 | $9.97 | 1271 |
| 2022-10-25 | 9.94 | $9.97 | 393 |
| 2022-10-24 | 9.93 | $9.97 | 22514 |
| 2022-10-21 | 9.93 | $9.96 | 62454 |
| 2022-10-20 | 9.93 | $9.95 | 33330 |
| 2022-10-19 | 9.92 | $9.95 | 192 |
| 2022-10-18 | 9.92 | $9.95 | 320002 |
| 2022-10-17 | 9.92 | $9.94 | 904 |
| 2022-10-13 | 9.92 | $9.94 | 151 |
| 2022-10-12 | 9.91 | $9.93 | 1108 |
| 2022-10-10 | 9.91 | $9.93 | 13951 |
| 2022-10-07 | 9.91 | $9.94 | 1085 |
| 2022-10-06 | 9.91 | $9.93 | 3513 |
| 2022-10-05 | 9.91 | $9.94 | 1450 |
| 2022-10-03 | 9.90 | $9.94 | 205261 |
| 2022-09-30 | 9.90 | $9.92 | 163895 |
| 2022-09-29 | 9.90 | $9.92 | 51815 |
| 2022-09-28 | 9.90 | $9.91 | 104438 |
| 2022-09-27 | 9.89 | $9.89 | 3070 |
| 2022-09-26 | 9.89 | $9.90 | 314 |
| 2022-09-23 | 9.89 | $9.91 | 15157 |
| 2022-09-22 | 9.89 | $9.92 | 462998 |
| 2022-09-21 | 9.89 | $9.92 | 6772 |
| 2022-09-20 | 9.89 | $9.92 | 208306 |
| 2022-09-19 | 9.88 | $9.92 | 211734 |
| 2022-09-16 | 9.88 | $9.91 | 433567 |
| 2022-09-15 | 9.88 | $9.91 | 138638 |
| 2022-09-14 | 9.87 | $9.90 | 264825 |
| 2022-09-13 | 9.87 | $9.90 | 658974 |
| 2022-09-12 | 9.87 | $9.89 | 169816 |
| 2022-09-09 | 9.86 | $9.89 | 70130 |
| 2022-09-08 | 9.86 | $9.88 | 204 |
| 2022-09-07 | 9.86 | $9.88 | 161888 |
| 2022-09-06 | 9.86 | $9.88 | 33451 |
| 2022-09-02 | 9.85 | $9.87 | 3321 |
| 2022-09-01 | 9.85 | $9.87 | 12099 |
| 2022-08-30 | 9.85 | $9.87 | 162048 |
| 2022-08-29 | 9.85 | $9.87 | 160070 |
| 2022-08-26 | 9.85 | $9.86 | 83102 |
| 2022-08-25 | 9.85 | $9.86 | 3430 |
| 2022-08-24 | 9.85 | $9.85 | 107646 |
| 2022-08-18 | 9.84 | $9.85 | 669343 |
| 2022-08-17 | 9.84 | $9.87 | 231 |
| 2022-08-16 | 9.84 | $9.85 | 223 |
| 2022-08-15 | 9.84 | $9.86 | 8926 |
| 2022-08-12 | 9.84 | $9.86 | 508 |
| 2022-08-11 | 9.84 | $9.84 | 95413 |
| 2022-08-10 | 9.84 | $9.86 | 8920 |
| 2022-08-09 | 9.83 | $9.86 | 3892 |
| 2022-08-08 | 9.83 | $9.87 | 1122 |
| 2022-08-05 | 9.83 | $9.83 | 251669 |
| 2022-08-04 | 9.83 | $9.86 | 78624 |
| 2022-08-03 | 9.82 | $9.85 | 3725 |
| 2022-08-02 | 9.82 | $9.85 | 5342 |
| 2022-08-01 | 9.82 | $9.83 | 216 |
| 2022-07-29 | 9.82 | $9.82 | 7628 |
| 2022-07-28 | 9.82 | $9.82 | 20901 |
| 2022-07-27 | 9.82 | $9.84 | 50767 |
| 2022-07-26 | 9.82 | $9.86 | 841662 |
| 2022-07-25 | 9.81 | $9.85 | 25318 |
| 2022-07-22 | 9.81 | $9.82 | 688989 |
| 2022-07-21 | 9.81 | $9.83 | 231063 |
| 2022-07-20 | 9.80 | $9.82 | 35000 |
| 2022-07-19 | 9.80 | $9.80 | 3470 |
| 2022-07-18 | 9.80 | $9.80 | 537 |
| 2022-07-13 | 9.80 | $9.81 | 305 |
| 2022-07-12 | 9.80 | $9.82 | 504 |
| 2022-07-11 | 9.80 | $9.81 | 1191 |
| 2022-07-08 | 9.80 | $9.80 | 2237 |
| 2022-07-07 | 9.80 | $9.79 | 4058 |
| 2022-07-06 | 9.80 | $9.82 | 1093 |
| 2022-07-05 | 9.80 | $9.78 | 108971 |
| 2022-07-01 | 9.80 | $9.80 | 50970 |
| 2022-06-30 | 9.80 | $9.80 | 46381 |
| 2022-06-29 | 9.80 | $9.80 | 285942 |
| 2022-06-28 | 9.80 | $9.81 | 49946 |
| 2022-06-27 | 9.79 | $9.80 | 147342 |
| 2022-06-24 | 9.79 | $9.80 | 797 |
| 2022-06-23 | 9.79 | $9.80 | 2731 |
| 2022-06-22 | 9.79 | $9.80 | 2915 |
| 2022-06-21 | 9.79 | $9.78 | 5237 |
| 2022-06-17 | 9.79 | $9.80 | 39179 |
| 2022-06-16 | 9.79 | $9.77 | 3191 |
| 2022-06-15 | 9.80 | $9.78 | 10353 |
| 2022-06-14 | 9.80 | $9.80 | 1379 |
| 2022-06-13 | 9.80 | $9.79 | 18346 |
| 2022-06-10 | 9.80 | $9.81 | 14649 |
| 2022-06-09 | 9.80 | $9.81 | 1027 |
| 2022-06-07 | 9.79 | $9.79 | 135 |
| 2022-06-06 | 9.80 | $9.82 | 1.2M |
| 2022-06-03 | 9.79 | $9.79 | 121 |
| 2022-05-31 | 9.79 | $9.81 | 176054 |
| 2022-05-27 | 9.79 | $9.78 | 804821 |
| 2022-05-26 | 9.79 | $9.77 | 652 |
| 2022-05-25 | 9.79 | $9.77 | 5806 |
| 2022-05-24 | 9.80 | $9.77 | 14279 |
| 2022-05-23 | 9.80 | $9.81 | 6390 |
| 2022-05-17 | 9.80 | $9.82 | 301 |
| 2022-05-16 | 9.80 | $9.78 | 4110 |
| 2022-05-12 | 9.80 | $9.80 | 256 |
| 2022-05-11 | 9.80 | $9.76 | 104189 |
| 2022-05-10 | 9.80 | $9.77 | 35903 |
| 2022-05-09 | 9.81 | $9.79 | 38498 |
| 2022-05-06 | 9.81 | $9.80 | 4696 |
| 2022-05-05 | 9.81 | $9.81 | 114230 |
| 2022-05-04 | 9.81 | $9.82 | 204651 |
| 2022-05-03 | 9.81 | $9.81 | 89044 |
| 2022-05-02 | 9.81 | $9.85 | 510928 |
| 2022-04-29 | 9.80 | $9.83 | 161213 |
| 2022-04-28 | 9.80 | $9.82 | 906 |
| 2022-04-27 | 9.80 | $9.82 | 10501 |
| 2022-04-26 | 9.80 | $9.81 | 41962 |
| 2022-04-25 | 9.79 | $9.81 | 11921 |
| 2022-04-22 | 9.79 | $9.81 | 2043 |
| 2022-04-21 | 9.79 | $9.81 | 225 |
| 2022-04-19 | 9.79 | $9.81 | 606 |
| 2022-04-18 | 9.79 | $9.80 | 1797 |
| 2022-04-14 | 9.79 | $9.81 | 5915 |
| 2022-04-13 | 9.78 | $9.81 | 35572 |
| 2022-04-12 | 9.78 | $9.80 | 868 |
| 2022-04-11 | 9.78 | $9.79 | 10707 |
| 2022-04-08 | 9.78 | $9.80 | 1634 |
| 2022-04-07 | 9.77 | $9.80 | 166968 |
| 2022-04-06 | 9.77 | $9.80 | 165288 |
| 2022-04-05 | 9.77 | $9.79 | 175357 |
| 2022-04-04 | 9.77 | $9.78 | 110237 |
| 2022-04-01 | 9.76 | $9.78 | 119126 |
| 2022-03-31 | 9.76 | $9.79 | 106684 |
| 2022-03-30 | 9.76 | $9.78 | 413069 |
| 2022-03-29 | 9.76 | $9.79 | 538842 |
| 2022-03-28 | 9.75 | $9.80 | 275008 |
| 2022-03-25 | 9.75 | $9.77 | 201326 |
| 2022-03-24 | 9.75 | $9.77 | 3394 |
| 2022-03-23 | 9.75 | $9.78 | 77135 |
| 2022-03-22 | 9.74 | $9.76 | 150316 |
| 2022-03-21 | 9.74 | $9.74 | 1469 |
| 2022-03-18 | 9.74 | $9.76 | 1290 |
| 2022-03-17 | 9.74 | $9.77 | 142 |
| 2022-03-16 | 9.74 | $9.75 | 26821 |
| 2022-03-15 | 9.73 | $9.74 | 16790 |
| 2022-03-14 | 9.73 | $9.74 | 160199 |
| 2022-03-11 | 9.73 | $9.75 | 31525 |
| 2022-03-10 | 9.73 | $9.73 | 865174 |
| 2022-03-09 | 9.73 | $9.74 | 8463 |
| 2022-03-08 | 9.73 | $9.74 | 789462 |
| 2022-03-07 | 9.73 | $9.75 | 56955 |
| 2022-03-04 | 9.73 | $9.74 | 60685 |
| 2022-03-03 | 9.72 | $9.75 | 12539 |
| 2022-03-02 | 9.72 | $9.73 | 317874 |
| 2022-03-01 | 9.72 | $9.73 | 3346 |
| 2022-02-25 | 9.72 | $9.74 | 46520 |
| 2022-02-24 | 9.72 | $9.73 | 33515 |
| 2022-02-23 | 9.72 | $9.72 | 151296 |
| 2022-02-22 | 9.72 | $9.72 | 94698 |
| 2022-02-18 | 9.72 | $9.72 | 18096 |
| 2022-02-17 | 9.72 | $9.73 | 139 |
| 2022-02-16 | 9.71 | $9.72 | 19723 |
| 2022-02-14 | 9.71 | $9.71 | 12437 |
| 2022-02-11 | 9.71 | $9.72 | 2523 |
| 2022-02-10 | 9.71 | $9.71 | 31074 |
| 2022-02-09 | 9.71 | $9.72 | 225 |
| 2022-02-08 | 9.71 | $9.70 | 1874 |
| 2022-02-07 | 9.71 | $9.72 | 17476 |
| 2022-02-04 | 9.71 | $9.70 | 1758 |
| 2022-02-03 | 9.71 | $9.72 | 7390 |
| 2022-02-01 | 9.71 | $9.72 | 9266 |
| 2022-01-31 | 9.71 | $9.70 | 137219 |
| 2022-01-28 | 9.72 | $9.68 | 4183 |
| 2022-01-27 | 9.72 | $9.68 | 378 |
| 2022-01-26 | 9.72 | $9.68 | 210411 |
| 2022-01-25 | 9.73 | $9.70 | 1515 |
| 2022-01-24 | 9.73 | $9.69 | 11369 |
| 2022-01-21 | 9.73 | $9.71 | 7528 |
| 2022-01-20 | 9.74 | $9.70 | 117676 |
| 2022-01-19 | 9.74 | $9.71 | 5484 |
| 2022-01-18 | 9.74 | $9.72 | 91791 |
| 2022-01-14 | 9.75 | $9.73 | 701 |
| 2022-01-13 | 9.75 | $9.74 | 622 |
| 2022-01-12 | 9.75 | $9.74 | 2146 |
| 2022-01-11 | 9.75 | $9.74 | 28809 |
| 2022-01-10 | 9.75 | $9.80 | 74785 |
| 2022-01-07 | 9.75 | $9.77 | 100233 |
| 2022-01-06 | 9.74 | $9.73 | 1.5M |
| 2022-01-05 | 9.75 | $9.75 | 289078 |
| 2022-01-04 | 9.75 | $9.74 | 56632 |
| 2021-12-31 | 9.75 | $9.72 | 48048 |
| 2021-12-28 | 9.75 | $9.74 | 3879 |
| 2021-12-23 | 9.75 | $9.74 | 65634 |
| 2021-12-22 | 9.75 | $9.71 | 273701 |
| 2021-12-21 | 9.75 | $9.73 | 33445 |
| 2021-12-20 | 9.76 | $9.71 | 2069 |
| 2021-12-17 | 9.76 | $9.74 | 8796 |
| 2021-12-16 | 9.76 | $9.74 | 37738 |
| 2021-12-15 | 9.77 | $9.74 | 27031 |
| 2021-12-14 | 9.77 | $9.76 | 38454 |
| 2021-12-13 | 9.77 | $9.74 | 73252 |
| 2021-12-10 | 9.77 | $9.75 | 892 |
| 2021-12-09 | 9.78 | $9.77 | 80273 |
| 2021-12-08 | 9.78 | $9.78 | 56051 |
| 2021-12-07 | 9.78 | $9.78 | 1.1M |
| 2021-12-06 | 9.78 | $9.80 | 4369 |
| 2021-12-03 | 9.77 | $9.80 | 5610 |
| 2021-12-02 | 9.77 | $9.78 | 1282 |
| 2021-12-01 | 9.77 | $9.79 | 62299 |
| 2021-11-30 | 9.77 | $9.80 | 31971 |
| 2021-11-29 | 9.77 | $9.78 | 27776 |
| 2021-11-26 | 9.76 | $9.78 | 46874 |
| 2021-11-24 | 9.76 | $9.77 | 2422 |
| 2021-11-23 | 9.76 | $9.77 | 11284 |
| 2021-11-22 | 9.76 | $9.77 | 2123 |
| 2021-11-19 | 9.76 | $9.75 | 3607 |
| 2021-11-18 | 9.76 | $9.76 | 1200 |
| 2021-11-17 | 9.76 | $9.76 | 17851 |
| 2021-11-16 | 9.76 | $9.76 | 82063 |
| 2021-11-15 | 9.76 | $9.75 | 352756 |
| 2021-11-12 | 9.76 | $9.75 | 260934 |
| 2021-11-11 | 9.76 | $9.74 | 2.1M |
| 2021-11-10 | 9.76 | $9.76 | 15465 |
| 2021-11-09 | 9.77 | $9.76 | 385956 |
| 2021-11-08 | 9.77 | $9.80 | 71716 |
| 2021-11-05 | 9.76 | $9.79 | 1.0M |
| 2021-11-04 | 9.76 | $9.76 | 4329 |
| 2021-11-03 | 9.76 | $9.77 | 18073 |
| 2021-11-02 | 9.76 | $9.79 | 54861 |
| 2021-11-01 | 9.75 | $9.77 | 120321 |
| 2021-10-29 | 9.75 | $9.78 | 5799 |
| 2021-10-28 | 9.75 | $9.75 | 29225 |
| 2021-10-27 | 9.75 | $9.78 | 107220 |
| 2021-10-26 | 9.75 | $9.78 | 16394 |
| 2021-10-25 | 9.74 | $9.74 | 33729 |
| 2021-10-22 | 9.74 | $9.78 | 363591 |
| 2021-10-20 | 9.74 | $9.75 | 3049 |
| 2021-10-19 | 9.74 | $9.72 | 31186 |
| 2021-10-18 | 9.74 | $9.75 | 744 |
| 2021-10-15 | 9.74 | $9.71 | 1519 |
| 2021-10-14 | 9.74 | $9.76 | 707 |
| 2021-10-13 | 9.74 | $9.70 | 4098 |
| 2021-10-11 | 9.75 | $9.78 | 2119 |
| 2021-10-07 | 9.74 | $9.77 | 24370 |
| 2021-10-04 | 9.74 | $9.78 | 3220 |
| 2021-10-01 | 9.73 | $9.77 | 711 |
| 2021-09-30 | 9.73 | $9.77 | 200535 |
| 2021-09-29 | 9.73 | $9.73 | 6009 |
| 2021-09-27 | 9.73 | $9.77 | 1819 |
| 2021-09-23 | 9.72 | $9.75 | 14531 |
| 2021-09-16 | 9.72 | $9.75 | 194 |
| 2021-09-15 | 9.72 | $9.77 | 174133 |
| 2021-09-13 | 9.71 | $9.73 | 200 |
| 2021-09-09 | 9.71 | $9.73 | 13417 |
| 2021-09-08 | 9.71 | $9.73 | 76444 |
| 2021-09-07 | 9.70 | $9.69 | 117261 |
| 2021-09-03 | 9.70 | $9.71 | 806555 |
| 2021-09-01 | 9.70 | $9.67 | 2204 |
| 2021-08-31 | 9.71 | $9.67 | 603 |
| 2021-08-27 | 9.71 | $9.77 | 333 |
| 2021-08-26 | 9.70 | $9.65 | 7617 |
| 2021-08-23 | 9.71 | $9.74 | 11514 |
| 2021-08-20 | 9.71 | $9.65 | 50100 |
| 2021-08-19 | 9.71 | $9.64 | 180 |
| 2021-08-18 | 9.72 | $9.65 | 266 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.19
2023-03-10
Close Price
$10.19
Vol: 100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.69
Average
9.86
Maximum
10.19
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-03-10 | 10.19 | $10.19 | 100 |
| 2023-03-09 | 10.19 | $10.21 | 21363 |
| 2023-03-06 | 10.19 | $10.20 | 501256 |
| 2023-03-03 | 10.19 | $10.19 | 168 |
| 2023-03-02 | 10.19 | $10.21 | 11337 |
| 2023-03-01 | 10.18 | $10.20 | 100800 |
| 2023-02-27 | 10.18 | $10.20 | 2400 |
| 2023-02-24 | 10.18 | $10.19 | 20752 |
| 2023-02-23 | 10.18 | $10.19 | 128 |
| 2023-02-22 | 10.17 | $10.17 | 8866 |
| 2023-02-21 | 10.17 | $10.18 | 803498 |
| 2023-02-17 | 10.17 | $10.18 | 14079 |
| 2023-02-16 | 10.17 | $10.19 | 149518 |
| 2023-02-14 | 10.17 | $10.18 | 389194 |
| 2023-02-13 | 10.17 | $10.18 | 2863 |
| 2023-02-10 | 10.16 | $10.18 | 47046 |
| 2023-02-09 | 10.16 | $10.18 | 52603 |
| 2023-02-08 | 10.16 | $10.17 | 83153 |
| 2023-02-07 | 10.16 | $10.18 | 206650 |
| 2023-02-06 | 10.15 | $10.18 | 221 |
| 2023-02-03 | 10.15 | $10.16 | 426 |
| 2023-02-02 | 10.15 | $10.16 | 264774 |
| 2023-02-01 | 10.15 | $10.15 | 654549 |
| 2023-01-31 | 10.15 | $10.17 | 238098 |
| 2023-01-30 | 10.14 | $10.16 | 2.2M |
| 2023-01-27 | 10.14 | $10.15 | 3.7M |
| 2023-01-26 | 10.14 | $10.15 | 3808 |
| 2023-01-25 | 10.13 | $10.15 | 2558 |
| 2023-01-24 | 10.13 | $10.15 | 452184 |
| 2023-01-23 | 10.13 | $10.14 | 358985 |
| 2023-01-20 | 10.12 | $10.15 | 801198 |
| 2023-01-19 | 10.12 | $10.15 | 254534 |
| 2023-01-18 | 10.11 | $10.14 | 713 |
| 2023-01-17 | 10.11 | $10.15 | 346961 |
| 2023-01-13 | 10.10 | $10.14 | 549182 |
| 2023-01-12 | 10.10 | $10.13 | 4.0M |
| 2023-01-11 | 10.09 | $10.13 | 5.4M |
| 2023-01-10 | 10.09 | $10.12 | 46409 |
| 2023-01-09 | 10.09 | $10.12 | 1828 |
| 2023-01-06 | 10.08 | $10.12 | 964930 |
| 2023-01-05 | 10.08 | $10.11 | 4.9M |
| 2023-01-04 | 10.07 | $10.11 | 792853 |
| 2023-01-03 | 10.07 | $10.09 | 125120 |
| 2022-12-30 | 10.06 | $10.08 | 75602 |
| 2022-12-29 | 10.06 | $10.06 | 94599 |
| 2022-12-28 | 10.06 | $10.07 | 95682 |
| 2022-12-27 | 10.06 | $10.07 | 18844 |
| 2022-12-23 | 10.06 | $10.07 | 16200 |
| 2022-12-22 | 10.05 | $10.07 | 36632 |
| 2022-12-21 | 10.05 | $10.07 | 3052 |
| 2022-12-20 | 10.05 | $10.06 | 27662 |
| 2022-12-19 | 10.05 | $10.06 | 169648 |
| 2022-12-16 | 10.04 | $10.07 | 687846 |
| 2022-12-15 | 10.04 | $10.06 | 2534 |
| 2022-12-13 | 10.04 | $10.06 | 500000 |
| 2022-12-12 | 10.03 | $10.06 | 758570 |
| 2022-12-09 | 10.03 | $10.05 | 20401 |
| 2022-12-08 | 10.03 | $10.05 | 81436 |
| 2022-12-07 | 10.02 | $10.05 | 1276 |
| 2022-12-06 | 10.02 | $10.05 | 17510 |
| 2022-12-05 | 10.02 | $10.04 | 601 |
| 2022-12-02 | 10.01 | $10.04 | 505020 |
| 2022-12-01 | 10.01 | $10.04 | 10657 |
| 2022-11-29 | 10.01 | $10.03 | 283035 |
| 2022-11-28 | 10.00 | $10.01 | 655231 |
| 2022-11-25 | 10.00 | $10.01 | 104552 |
| 2022-11-23 | 10.00 | $10.01 | 100 |
| 2022-11-22 | 10.00 | $10.00 | 969 |
| 2022-11-18 | 10.00 | $10.00 | 495 |
| 2022-11-17 | 9.99 | $10.01 | 5112 |
| 2022-11-16 | 9.99 | $10.02 | 924 |
| 2022-11-15 | 9.99 | $10.01 | 5617 |
| 2022-11-14 | 9.99 | $10.00 | 844152 |
| 2022-11-11 | 9.98 | $10.00 | 108266 |
| 2022-11-10 | 9.98 | $10.00 | 618623 |
| 2022-11-09 | 9.98 | $10.00 | 759590 |
| 2022-11-08 | 9.97 | $10.00 | 686365 |
| 2022-11-04 | 9.97 | $10.00 | 501127 |
| 2022-11-03 | 9.96 | $10.00 | 929639 |
| 2022-11-01 | 9.96 | $9.98 | 87686 |
| 2022-10-31 | 9.96 | $9.97 | 34517 |
| 2022-10-28 | 9.95 | $9.97 | 206011 |
| 2022-10-27 | 9.95 | $9.97 | 100 |
| 2022-10-26 | 9.95 | $9.97 | 1271 |
| 2022-10-25 | 9.94 | $9.97 | 393 |
| 2022-10-24 | 9.94 | $9.97 | 22514 |
| 2022-10-21 | 9.94 | $9.96 | 62454 |
| 2022-10-20 | 9.93 | $9.95 | 33330 |
| 2022-10-19 | 9.93 | $9.95 | 192 |
| 2022-10-18 | 9.93 | $9.95 | 320002 |
| 2022-10-17 | 9.93 | $9.94 | 904 |
| 2022-10-13 | 9.92 | $9.94 | 151 |
| 2022-10-12 | 9.92 | $9.93 | 1108 |
| 2022-10-10 | 9.92 | $9.93 | 13951 |
| 2022-10-07 | 9.92 | $9.94 | 1085 |
| 2022-10-06 | 9.92 | $9.93 | 3513 |
| 2022-10-05 | 9.91 | $9.94 | 1450 |
| 2022-10-03 | 9.91 | $9.94 | 205261 |
| 2022-09-30 | 9.91 | $9.92 | 163895 |
| 2022-09-29 | 9.91 | $9.92 | 51815 |
| 2022-09-28 | 9.90 | $9.91 | 104438 |
| 2022-09-27 | 9.90 | $9.89 | 3070 |
| 2022-09-26 | 9.90 | $9.90 | 314 |
| 2022-09-23 | 9.90 | $9.91 | 15157 |
| 2022-09-22 | 9.90 | $9.92 | 462998 |
| 2022-09-21 | 9.90 | $9.92 | 6772 |
| 2022-09-20 | 9.89 | $9.92 | 208306 |
| 2022-09-19 | 9.89 | $9.92 | 211734 |
| 2022-09-16 | 9.89 | $9.91 | 433567 |
| 2022-09-15 | 9.88 | $9.91 | 138638 |
| 2022-09-14 | 9.88 | $9.90 | 264825 |
| 2022-09-13 | 9.87 | $9.90 | 658974 |
| 2022-09-12 | 9.87 | $9.89 | 169816 |
| 2022-09-09 | 9.87 | $9.89 | 70130 |
| 2022-09-08 | 9.87 | $9.88 | 204 |
| 2022-09-07 | 9.86 | $9.88 | 161888 |
| 2022-09-06 | 9.86 | $9.88 | 33451 |
| 2022-09-02 | 9.86 | $9.87 | 3321 |
| 2022-09-01 | 9.86 | $9.87 | 12099 |
| 2022-08-30 | 9.86 | $9.87 | 162048 |
| 2022-08-29 | 9.86 | $9.87 | 160070 |
| 2022-08-26 | 9.85 | $9.86 | 83102 |
| 2022-08-25 | 9.85 | $9.86 | 3430 |
| 2022-08-24 | 9.85 | $9.85 | 107646 |
| 2022-08-18 | 9.85 | $9.85 | 669343 |
| 2022-08-17 | 9.85 | $9.87 | 231 |
| 2022-08-16 | 9.85 | $9.85 | 223 |
| 2022-08-15 | 9.85 | $9.86 | 8926 |
| 2022-08-12 | 9.84 | $9.86 | 508 |
| 2022-08-11 | 9.84 | $9.84 | 95413 |
| 2022-08-10 | 9.84 | $9.86 | 8920 |
| 2022-08-09 | 9.84 | $9.86 | 3892 |
| 2022-08-08 | 9.84 | $9.87 | 1122 |
| 2022-08-05 | 9.83 | $9.83 | 251669 |
| 2022-08-04 | 9.83 | $9.86 | 78624 |
| 2022-08-03 | 9.83 | $9.85 | 3725 |
| 2022-08-02 | 9.83 | $9.85 | 5342 |
| 2022-08-01 | 9.82 | $9.83 | 216 |
| 2022-07-29 | 9.82 | $9.82 | 7628 |
| 2022-07-28 | 9.82 | $9.82 | 20901 |
| 2022-07-27 | 9.82 | $9.84 | 50767 |
| 2022-07-26 | 9.82 | $9.86 | 841662 |
| 2022-07-25 | 9.81 | $9.85 | 25318 |
| 2022-07-22 | 9.81 | $9.82 | 688989 |
| 2022-07-21 | 9.81 | $9.83 | 231063 |
| 2022-07-20 | 9.80 | $9.82 | 35000 |
| 2022-07-19 | 9.80 | $9.80 | 3470 |
| 2022-07-18 | 9.80 | $9.80 | 537 |
| 2022-07-13 | 9.80 | $9.81 | 305 |
| 2022-07-12 | 9.80 | $9.82 | 504 |
| 2022-07-11 | 9.80 | $9.81 | 1191 |
| 2022-07-08 | 9.80 | $9.80 | 2237 |
| 2022-07-07 | 9.80 | $9.79 | 4058 |
| 2022-07-06 | 9.80 | $9.82 | 1093 |
| 2022-07-05 | 9.80 | $9.78 | 108971 |
| 2022-07-01 | 9.80 | $9.80 | 50970 |
| 2022-06-30 | 9.80 | $9.80 | 46381 |
| 2022-06-29 | 9.80 | $9.80 | 285942 |
| 2022-06-28 | 9.80 | $9.81 | 49946 |
| 2022-06-27 | 9.79 | $9.80 | 147342 |
| 2022-06-24 | 9.79 | $9.80 | 797 |
| 2022-06-23 | 9.79 | $9.80 | 2731 |
| 2022-06-22 | 9.79 | $9.80 | 2915 |
| 2022-06-21 | 9.79 | $9.78 | 5237 |
| 2022-06-17 | 9.79 | $9.80 | 39179 |
| 2022-06-16 | 9.79 | $9.77 | 3191 |
| 2022-06-15 | 9.79 | $9.78 | 10353 |
| 2022-06-14 | 9.80 | $9.80 | 1379 |
| 2022-06-13 | 9.79 | $9.79 | 18346 |
| 2022-06-10 | 9.79 | $9.81 | 14649 |
| 2022-06-09 | 9.79 | $9.81 | 1027 |
| 2022-06-07 | 9.79 | $9.79 | 135 |
| 2022-06-06 | 9.79 | $9.82 | 1.2M |
| 2022-06-03 | 9.79 | $9.79 | 121 |
| 2022-05-31 | 9.79 | $9.81 | 176054 |
| 2022-05-27 | 9.79 | $9.78 | 804821 |
| 2022-05-26 | 9.79 | $9.77 | 652 |
| 2022-05-25 | 9.80 | $9.77 | 5806 |
| 2022-05-24 | 9.80 | $9.77 | 14279 |
| 2022-05-23 | 9.80 | $9.81 | 6390 |
| 2022-05-17 | 9.80 | $9.82 | 301 |
| 2022-05-16 | 9.80 | $9.78 | 4110 |
| 2022-05-12 | 9.80 | $9.80 | 256 |
| 2022-05-11 | 9.80 | $9.76 | 104189 |
| 2022-05-10 | 9.81 | $9.77 | 35903 |
| 2022-05-09 | 9.81 | $9.79 | 38498 |
| 2022-05-06 | 9.81 | $9.80 | 4696 |
| 2022-05-05 | 9.82 | $9.81 | 114230 |
| 2022-05-04 | 9.82 | $9.82 | 204651 |
| 2022-05-03 | 9.81 | $9.81 | 89044 |
| 2022-05-02 | 9.81 | $9.85 | 510928 |
| 2022-04-29 | 9.81 | $9.83 | 161213 |
| 2022-04-28 | 9.81 | $9.82 | 906 |
| 2022-04-27 | 9.81 | $9.82 | 10501 |
| 2022-04-26 | 9.80 | $9.81 | 41962 |
| 2022-04-25 | 9.80 | $9.81 | 11921 |
| 2022-04-22 | 9.80 | $9.81 | 2043 |
| 2022-04-21 | 9.80 | $9.81 | 225 |
| 2022-04-19 | 9.80 | $9.81 | 606 |
| 2022-04-18 | 9.79 | $9.80 | 1797 |
| 2022-04-14 | 9.79 | $9.81 | 5915 |
| 2022-04-13 | 9.79 | $9.81 | 35572 |
| 2022-04-12 | 9.79 | $9.80 | 868 |
| 2022-04-11 | 9.79 | $9.79 | 10707 |
| 2022-04-08 | 9.78 | $9.80 | 1634 |
| 2022-04-07 | 9.78 | $9.80 | 166968 |
| 2022-04-06 | 9.78 | $9.80 | 165288 |
| 2022-04-05 | 9.77 | $9.79 | 175357 |
| 2022-04-04 | 9.77 | $9.78 | 110237 |
| 2022-04-01 | 9.77 | $9.78 | 119126 |
| 2022-03-31 | 9.77 | $9.79 | 106684 |
| 2022-03-30 | 9.77 | $9.78 | 413069 |
| 2022-03-29 | 9.76 | $9.79 | 538842 |
| 2022-03-28 | 9.76 | $9.80 | 275008 |
| 2022-03-25 | 9.75 | $9.77 | 201326 |
| 2022-03-24 | 9.75 | $9.77 | 3394 |
| 2022-03-23 | 9.75 | $9.78 | 77135 |
| 2022-03-22 | 9.75 | $9.76 | 150316 |
| 2022-03-21 | 9.74 | $9.74 | 1469 |
| 2022-03-18 | 9.74 | $9.76 | 1290 |
| 2022-03-17 | 9.74 | $9.77 | 142 |
| 2022-03-16 | 9.74 | $9.75 | 26821 |
| 2022-03-15 | 9.74 | $9.74 | 16790 |
| 2022-03-14 | 9.74 | $9.74 | 160199 |
| 2022-03-11 | 9.74 | $9.75 | 31525 |
| 2022-03-10 | 9.73 | $9.73 | 865174 |
| 2022-03-09 | 9.73 | $9.74 | 8463 |
| 2022-03-08 | 9.73 | $9.74 | 789462 |
| 2022-03-07 | 9.73 | $9.75 | 56955 |
| 2022-03-04 | 9.73 | $9.74 | 60685 |
| 2022-03-03 | 9.73 | $9.75 | 12539 |
| 2022-03-02 | 9.72 | $9.73 | 317874 |
| 2022-03-01 | 9.72 | $9.73 | 3346 |
| 2022-02-25 | 9.72 | $9.74 | 46520 |
| 2022-02-24 | 9.72 | $9.73 | 33515 |
| 2022-02-23 | 9.71 | $9.72 | 151296 |
| 2022-02-22 | 9.71 | $9.72 | 94698 |
| 2022-02-18 | 9.71 | $9.72 | 18096 |
| 2022-02-17 | 9.71 | $9.73 | 139 |
| 2022-02-16 | 9.71 | $9.72 | 19723 |
| 2022-02-14 | 9.71 | $9.71 | 12437 |
| 2022-02-11 | 9.71 | $9.72 | 2523 |
| 2022-02-10 | 9.71 | $9.71 | 31074 |
| 2022-02-09 | 9.71 | $9.72 | 225 |
| 2022-02-08 | 9.71 | $9.70 | 1874 |
| 2022-02-07 | 9.71 | $9.72 | 17476 |
| 2022-02-04 | 9.71 | $9.70 | 1758 |
| 2022-02-03 | 9.71 | $9.72 | 7390 |
| 2022-02-01 | 9.71 | $9.72 | 9266 |
| 2022-01-31 | 9.71 | $9.70 | 137219 |
| 2022-01-28 | 9.71 | $9.68 | 4183 |
| 2022-01-27 | 9.72 | $9.68 | 378 |
| 2022-01-26 | 9.72 | $9.68 | 210411 |
| 2022-01-25 | 9.72 | $9.70 | 1515 |
| 2022-01-24 | 9.73 | $9.69 | 11369 |
| 2022-01-21 | 9.73 | $9.71 | 7528 |
| 2022-01-20 | 9.73 | $9.70 | 117676 |
| 2022-01-19 | 9.74 | $9.71 | 5484 |
| 2022-01-18 | 9.74 | $9.72 | 91791 |
| 2022-01-14 | 9.74 | $9.73 | 701 |
| 2022-01-13 | 9.74 | $9.74 | 622 |
| 2022-01-12 | 9.74 | $9.74 | 2146 |
| 2022-01-11 | 9.74 | $9.74 | 28809 |
| 2022-01-10 | 9.75 | $9.80 | 74785 |
| 2022-01-07 | 9.74 | $9.77 | 100233 |
| 2022-01-06 | 9.74 | $9.73 | 1.5M |
| 2022-01-05 | 9.74 | $9.75 | 289078 |
| 2022-01-04 | 9.74 | $9.74 | 56632 |
| 2021-12-31 | 9.74 | $9.72 | 48048 |
| 2021-12-28 | 9.75 | $9.74 | 3879 |
| 2021-12-23 | 9.75 | $9.74 | 65634 |
| 2021-12-22 | 9.75 | $9.71 | 273701 |
| 2021-12-21 | 9.75 | $9.73 | 33445 |
| 2021-12-20 | 9.76 | $9.71 | 2069 |
| 2021-12-17 | 9.76 | $9.74 | 8796 |
| 2021-12-16 | 9.77 | $9.74 | 37738 |
| 2021-12-15 | 9.77 | $9.74 | 27031 |
| 2021-12-14 | 9.77 | $9.76 | 38454 |
| 2021-12-13 | 9.77 | $9.74 | 73252 |
| 2021-12-10 | 9.78 | $9.75 | 892 |
| 2021-12-09 | 9.78 | $9.77 | 80273 |
| 2021-12-08 | 9.78 | $9.78 | 56051 |
| 2021-12-07 | 9.78 | $9.78 | 1.1M |
| 2021-12-06 | 9.78 | $9.80 | 4369 |
| 2021-12-03 | 9.78 | $9.80 | 5610 |
| 2021-12-02 | 9.77 | $9.78 | 1282 |
| 2021-12-01 | 9.77 | $9.79 | 62299 |
| 2021-11-30 | 9.77 | $9.80 | 31971 |
| 2021-11-29 | 9.77 | $9.78 | 27776 |
| 2021-11-26 | 9.76 | $9.78 | 46874 |
| 2021-11-24 | 9.76 | $9.77 | 2422 |
| 2021-11-23 | 9.76 | $9.77 | 11284 |
| 2021-11-22 | 9.76 | $9.77 | 2123 |
| 2021-11-19 | 9.76 | $9.75 | 3607 |
| 2021-11-18 | 9.76 | $9.76 | 1200 |
| 2021-11-17 | 9.76 | $9.76 | 17851 |
| 2021-11-16 | 9.76 | $9.76 | 82063 |
| 2021-11-15 | 9.76 | $9.75 | 352756 |
| 2021-11-12 | 9.77 | $9.75 | 260934 |
| 2021-11-11 | 9.77 | $9.74 | 2.1M |
| 2021-11-10 | 9.77 | $9.76 | 15465 |
| 2021-11-09 | 9.77 | $9.76 | 385956 |
| 2021-11-08 | 9.77 | $9.80 | 71716 |
| 2021-11-05 | 9.77 | $9.79 | 1.0M |
| 2021-11-04 | 9.76 | $9.76 | 4329 |
| 2021-11-03 | 9.76 | $9.77 | 18073 |
| 2021-11-02 | 9.76 | $9.79 | 54861 |
| 2021-11-01 | 9.76 | $9.77 | 120321 |
| 2021-10-29 | 9.76 | $9.78 | 5799 |
| 2021-10-28 | 9.75 | $9.75 | 29225 |
| 2021-10-27 | 9.75 | $9.78 | 107220 |
| 2021-10-26 | 9.75 | $9.78 | 16394 |
| 2021-10-25 | 9.75 | $9.74 | 33729 |
| 2021-10-22 | 9.75 | $9.78 | 363591 |
| 2021-10-20 | 9.75 | $9.75 | 3049 |
| 2021-10-19 | 9.75 | $9.72 | 31186 |
| 2021-10-18 | 9.75 | $9.75 | 744 |
| 2021-10-15 | 9.75 | $9.71 | 1519 |
| 2021-10-14 | 9.75 | $9.76 | 707 |
| 2021-10-13 | 9.75 | $9.70 | 4098 |
| 2021-10-11 | 9.75 | $9.78 | 2119 |
| 2021-10-07 | 9.75 | $9.77 | 24370 |
| 2021-10-04 | 9.74 | $9.78 | 3220 |
| 2021-10-01 | 9.74 | $9.77 | 711 |
| 2021-09-30 | 9.73 | $9.77 | 200535 |
| 2021-09-29 | 9.73 | $9.73 | 6009 |
| 2021-09-27 | 9.72 | $9.77 | 1819 |
| 2021-09-23 | 9.72 | $9.75 | 14531 |
| 2021-09-16 | 9.71 | $9.75 | 194 |
| 2021-09-15 | 9.71 | $9.77 | 174133 |
| 2021-09-13 | 9.70 | $9.73 | 200 |
| 2021-09-09 | 9.70 | $9.73 | 13417 |
| 2021-09-08 | 9.69 | $9.73 | 76444 |
| 2021-09-07 | 9.69 | $9.69 | 117261 |
| 2021-09-03 | 9.69 | $9.71 | 806555 |
| 2021-09-01 | 9.69 | $9.67 | 2204 |
| 2021-08-31 | 9.69 | $9.67 | 603 |
| 2021-08-27 | 9.69 | $9.77 | 333 |
| 2021-08-26 | 9.69 | $9.65 | 7617 |
| 2021-08-23 | 9.69 | $9.74 | 11514 |
| 2021-08-20 | 9.69 | $9.65 | 50100 |
| 2021-08-19 | 9.69 | $9.64 | 180 |
| 2021-08-18 | 9.70 | $9.65 | 266 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.20
2023-03-10
Close Price
$10.19
Vol: 100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.65
Average
9.86
Maximum
10.21
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-03-10 | 10.20 | $10.19 | 100 |
| 2023-03-09 | 10.21 | $10.21 | 21363 |
| 2023-03-06 | 10.20 | $10.20 | 501256 |
| 2023-03-03 | 10.20 | $10.19 | 168 |
| 2023-03-02 | 10.20 | $10.21 | 11337 |
| 2023-03-01 | 10.20 | $10.20 | 100800 |
| 2023-02-27 | 10.20 | $10.20 | 2400 |
| 2023-02-24 | 10.19 | $10.19 | 20752 |
| 2023-02-23 | 10.19 | $10.19 | 128 |
| 2023-02-22 | 10.19 | $10.17 | 8866 |
| 2023-02-21 | 10.19 | $10.18 | 803498 |
| 2023-02-17 | 10.19 | $10.18 | 14079 |
| 2023-02-16 | 10.19 | $10.19 | 149518 |
| 2023-02-14 | 10.18 | $10.18 | 389194 |
| 2023-02-13 | 10.18 | $10.18 | 2863 |
| 2023-02-10 | 10.18 | $10.18 | 47046 |
| 2023-02-09 | 10.18 | $10.18 | 52603 |
| 2023-02-08 | 10.18 | $10.17 | 83153 |
| 2023-02-07 | 10.18 | $10.18 | 206650 |
| 2023-02-06 | 10.17 | $10.18 | 221 |
| 2023-02-03 | 10.17 | $10.16 | 426 |
| 2023-02-02 | 10.17 | $10.16 | 264774 |
| 2023-02-01 | 10.17 | $10.15 | 654549 |
| 2023-01-31 | 10.17 | $10.17 | 238098 |
| 2023-01-30 | 10.16 | $10.16 | 2.2M |
| 2023-01-27 | 10.16 | $10.15 | 3.7M |
| 2023-01-26 | 10.16 | $10.15 | 3808 |
| 2023-01-25 | 10.15 | $10.15 | 2558 |
| 2023-01-24 | 10.15 | $10.15 | 452184 |
| 2023-01-23 | 10.15 | $10.14 | 358985 |
| 2023-01-20 | 10.15 | $10.15 | 801198 |
| 2023-01-19 | 10.14 | $10.15 | 254534 |
| 2023-01-18 | 10.14 | $10.14 | 713 |
| 2023-01-17 | 10.14 | $10.15 | 346961 |
| 2023-01-13 | 10.13 | $10.14 | 549182 |
| 2023-01-12 | 10.12 | $10.13 | 4.0M |
| 2023-01-11 | 10.12 | $10.13 | 5.4M |
| 2023-01-10 | 10.11 | $10.12 | 46409 |
| 2023-01-09 | 10.11 | $10.12 | 1828 |
| 2023-01-06 | 10.10 | $10.12 | 964930 |
| 2023-01-05 | 10.10 | $10.11 | 4.9M |
| 2023-01-04 | 10.09 | $10.11 | 792853 |
| 2023-01-03 | 10.08 | $10.09 | 125120 |
| 2022-12-30 | 10.08 | $10.08 | 75602 |
| 2022-12-29 | 10.08 | $10.06 | 94599 |
| 2022-12-28 | 10.08 | $10.07 | 95682 |
| 2022-12-27 | 10.08 | $10.07 | 18844 |
| 2022-12-23 | 10.07 | $10.07 | 16200 |
| 2022-12-22 | 10.07 | $10.07 | 36632 |
| 2022-12-21 | 10.07 | $10.07 | 3052 |
| 2022-12-20 | 10.07 | $10.06 | 27662 |
| 2022-12-19 | 10.07 | $10.06 | 169648 |
| 2022-12-16 | 10.06 | $10.07 | 687846 |
| 2022-12-15 | 10.06 | $10.06 | 2534 |
| 2022-12-13 | 10.06 | $10.06 | 500000 |
| 2022-12-12 | 10.05 | $10.06 | 758570 |
| 2022-12-09 | 10.05 | $10.05 | 20401 |
| 2022-12-08 | 10.05 | $10.05 | 81436 |
| 2022-12-07 | 10.05 | $10.05 | 1276 |
| 2022-12-06 | 10.04 | $10.05 | 17510 |
| 2022-12-05 | 10.04 | $10.04 | 601 |
| 2022-12-02 | 10.03 | $10.04 | 505020 |
| 2022-12-01 | 10.03 | $10.04 | 10657 |
| 2022-11-29 | 10.02 | $10.03 | 283035 |
| 2022-11-28 | 10.02 | $10.01 | 655231 |
| 2022-11-25 | 10.02 | $10.01 | 104552 |
| 2022-11-23 | 10.02 | $10.01 | 100 |
| 2022-11-22 | 10.01 | $10.00 | 969 |
| 2022-11-18 | 10.01 | $10.00 | 495 |
| 2022-11-17 | 10.01 | $10.01 | 5112 |
| 2022-11-16 | 10.01 | $10.02 | 924 |
| 2022-11-15 | 10.01 | $10.01 | 5617 |
| 2022-11-14 | 10.00 | $10.00 | 844152 |
| 2022-11-11 | 10.00 | $10.00 | 108266 |
| 2022-11-10 | 10.00 | $10.00 | 618623 |
| 2022-11-09 | 10.00 | $10.00 | 759590 |
| 2022-11-08 | 9.99 | $10.00 | 686365 |
| 2022-11-04 | 9.99 | $10.00 | 501127 |
| 2022-11-03 | 9.98 | $10.00 | 929639 |
| 2022-11-01 | 9.98 | $9.98 | 87686 |
| 2022-10-31 | 9.97 | $9.97 | 34517 |
| 2022-10-28 | 9.97 | $9.97 | 206011 |
| 2022-10-27 | 9.97 | $9.97 | 100 |
| 2022-10-26 | 9.96 | $9.97 | 1271 |
| 2022-10-25 | 9.96 | $9.97 | 393 |
| 2022-10-24 | 9.96 | $9.97 | 22514 |
| 2022-10-21 | 9.95 | $9.96 | 62454 |
| 2022-10-20 | 9.95 | $9.95 | 33330 |
| 2022-10-19 | 9.95 | $9.95 | 192 |
| 2022-10-18 | 9.94 | $9.95 | 320002 |
| 2022-10-17 | 9.94 | $9.94 | 904 |
| 2022-10-13 | 9.94 | $9.94 | 151 |
| 2022-10-12 | 9.94 | $9.93 | 1108 |
| 2022-10-10 | 9.93 | $9.93 | 13951 |
| 2022-10-07 | 9.93 | $9.94 | 1085 |
| 2022-10-06 | 9.93 | $9.93 | 3513 |
| 2022-10-05 | 9.93 | $9.94 | 1450 |
| 2022-10-03 | 9.92 | $9.94 | 205261 |
| 2022-09-30 | 9.92 | $9.92 | 163895 |
| 2022-09-29 | 9.92 | $9.92 | 51815 |
| 2022-09-28 | 9.91 | $9.91 | 104438 |
| 2022-09-27 | 9.91 | $9.89 | 3070 |
| 2022-09-26 | 9.92 | $9.90 | 314 |
| 2022-09-23 | 9.92 | $9.91 | 15157 |
| 2022-09-22 | 9.92 | $9.92 | 462998 |
| 2022-09-21 | 9.91 | $9.92 | 6772 |
| 2022-09-20 | 9.91 | $9.92 | 208306 |
| 2022-09-19 | 9.91 | $9.92 | 211734 |
| 2022-09-16 | 9.90 | $9.91 | 433567 |
| 2022-09-15 | 9.90 | $9.91 | 138638 |
| 2022-09-14 | 9.89 | $9.90 | 264825 |
| 2022-09-13 | 9.89 | $9.90 | 658974 |
| 2022-09-12 | 9.88 | $9.89 | 169816 |
| 2022-09-09 | 9.88 | $9.89 | 70130 |
| 2022-09-08 | 9.88 | $9.88 | 204 |
| 2022-09-07 | 9.88 | $9.88 | 161888 |
| 2022-09-06 | 9.87 | $9.88 | 33451 |
| 2022-09-02 | 9.87 | $9.87 | 3321 |
| 2022-09-01 | 9.87 | $9.87 | 12099 |
| 2022-08-30 | 9.87 | $9.87 | 162048 |
| 2022-08-29 | 9.86 | $9.87 | 160070 |
| 2022-08-26 | 9.86 | $9.86 | 83102 |
| 2022-08-25 | 9.86 | $9.86 | 3430 |
| 2022-08-24 | 9.86 | $9.85 | 107646 |
| 2022-08-18 | 9.86 | $9.85 | 669343 |
| 2022-08-17 | 9.86 | $9.87 | 231 |
| 2022-08-16 | 9.86 | $9.85 | 223 |
| 2022-08-15 | 9.86 | $9.86 | 8926 |
| 2022-08-12 | 9.85 | $9.86 | 508 |
| 2022-08-11 | 9.85 | $9.84 | 95413 |
| 2022-08-10 | 9.85 | $9.86 | 8920 |
| 2022-08-09 | 9.85 | $9.86 | 3892 |
| 2022-08-08 | 9.85 | $9.87 | 1122 |
| 2022-08-05 | 9.84 | $9.83 | 251669 |
| 2022-08-04 | 9.84 | $9.86 | 78624 |
| 2022-08-03 | 9.84 | $9.85 | 3725 |
| 2022-08-02 | 9.84 | $9.85 | 5342 |
| 2022-08-01 | 9.83 | $9.83 | 216 |
| 2022-07-29 | 9.83 | $9.82 | 7628 |
| 2022-07-28 | 9.83 | $9.82 | 20901 |
| 2022-07-27 | 9.83 | $9.84 | 50767 |
| 2022-07-26 | 9.83 | $9.86 | 841662 |
| 2022-07-25 | 9.82 | $9.85 | 25318 |
| 2022-07-22 | 9.81 | $9.82 | 688989 |
| 2022-07-21 | 9.81 | $9.83 | 231063 |
| 2022-07-20 | 9.81 | $9.82 | 35000 |
| 2022-07-19 | 9.80 | $9.80 | 3470 |
| 2022-07-18 | 9.81 | $9.80 | 537 |
| 2022-07-13 | 9.81 | $9.81 | 305 |
| 2022-07-12 | 9.80 | $9.82 | 504 |
| 2022-07-11 | 9.80 | $9.81 | 1191 |
| 2022-07-08 | 9.80 | $9.80 | 2237 |
| 2022-07-07 | 9.80 | $9.79 | 4058 |
| 2022-07-06 | 9.80 | $9.82 | 1093 |
| 2022-07-05 | 9.80 | $9.78 | 108971 |
| 2022-07-01 | 9.80 | $9.80 | 50970 |
| 2022-06-30 | 9.80 | $9.80 | 46381 |
| 2022-06-29 | 9.80 | $9.80 | 285942 |
| 2022-06-28 | 9.80 | $9.81 | 49946 |
| 2022-06-27 | 9.80 | $9.80 | 147342 |
| 2022-06-24 | 9.79 | $9.80 | 797 |
| 2022-06-23 | 9.79 | $9.80 | 2731 |
| 2022-06-22 | 9.79 | $9.80 | 2915 |
| 2022-06-21 | 9.79 | $9.78 | 5237 |
| 2022-06-17 | 9.79 | $9.80 | 39179 |
| 2022-06-16 | 9.79 | $9.77 | 3191 |
| 2022-06-15 | 9.80 | $9.78 | 10353 |
| 2022-06-14 | 9.80 | $9.80 | 1379 |
| 2022-06-13 | 9.80 | $9.79 | 18346 |
| 2022-06-10 | 9.80 | $9.81 | 14649 |
| 2022-06-09 | 9.80 | $9.81 | 1027 |
| 2022-06-07 | 9.79 | $9.79 | 135 |
| 2022-06-06 | 9.80 | $9.82 | 1.2M |
| 2022-06-03 | 9.79 | $9.79 | 121 |
| 2022-05-31 | 9.79 | $9.81 | 176054 |
| 2022-05-27 | 9.79 | $9.78 | 804821 |
| 2022-05-26 | 9.79 | $9.77 | 652 |
| 2022-05-25 | 9.79 | $9.77 | 5806 |
| 2022-05-24 | 9.80 | $9.77 | 14279 |
| 2022-05-23 | 9.80 | $9.81 | 6390 |
| 2022-05-17 | 9.80 | $9.82 | 301 |
| 2022-05-16 | 9.80 | $9.78 | 4110 |
| 2022-05-12 | 9.80 | $9.80 | 256 |
| 2022-05-11 | 9.80 | $9.76 | 104189 |
| 2022-05-10 | 9.81 | $9.77 | 35903 |
| 2022-05-09 | 9.82 | $9.79 | 38498 |
| 2022-05-06 | 9.82 | $9.80 | 4696 |
| 2022-05-05 | 9.83 | $9.81 | 114230 |
| 2022-05-04 | 9.83 | $9.82 | 204651 |
| 2022-05-03 | 9.83 | $9.81 | 89044 |
| 2022-05-02 | 9.83 | $9.85 | 510928 |
| 2022-04-29 | 9.82 | $9.83 | 161213 |
| 2022-04-28 | 9.82 | $9.82 | 906 |
| 2022-04-27 | 9.82 | $9.82 | 10501 |
| 2022-04-26 | 9.81 | $9.81 | 41962 |
| 2022-04-25 | 9.81 | $9.81 | 11921 |
| 2022-04-22 | 9.81 | $9.81 | 2043 |
| 2022-04-21 | 9.81 | $9.81 | 225 |
| 2022-04-19 | 9.81 | $9.81 | 606 |
| 2022-04-18 | 9.81 | $9.80 | 1797 |
| 2022-04-14 | 9.81 | $9.81 | 5915 |
| 2022-04-13 | 9.80 | $9.81 | 35572 |
| 2022-04-12 | 9.80 | $9.80 | 868 |
| 2022-04-11 | 9.80 | $9.79 | 10707 |
| 2022-04-08 | 9.80 | $9.80 | 1634 |
| 2022-04-07 | 9.79 | $9.80 | 166968 |
| 2022-04-06 | 9.79 | $9.80 | 165288 |
| 2022-04-05 | 9.79 | $9.79 | 175357 |
| 2022-04-04 | 9.78 | $9.78 | 110237 |
| 2022-04-01 | 9.78 | $9.78 | 119126 |
| 2022-03-31 | 9.78 | $9.79 | 106684 |
| 2022-03-30 | 9.78 | $9.78 | 413069 |
| 2022-03-29 | 9.78 | $9.79 | 538842 |
| 2022-03-28 | 9.77 | $9.80 | 275008 |
| 2022-03-25 | 9.76 | $9.77 | 201326 |
| 2022-03-24 | 9.76 | $9.77 | 3394 |
| 2022-03-23 | 9.76 | $9.78 | 77135 |
| 2022-03-22 | 9.75 | $9.76 | 150316 |
| 2022-03-21 | 9.75 | $9.74 | 1469 |
| 2022-03-18 | 9.75 | $9.76 | 1290 |
| 2022-03-17 | 9.75 | $9.77 | 142 |
| 2022-03-16 | 9.74 | $9.75 | 26821 |
| 2022-03-15 | 9.74 | $9.74 | 16790 |
| 2022-03-14 | 9.74 | $9.74 | 160199 |
| 2022-03-11 | 9.74 | $9.75 | 31525 |
| 2022-03-10 | 9.74 | $9.73 | 865174 |
| 2022-03-09 | 9.74 | $9.74 | 8463 |
| 2022-03-08 | 9.74 | $9.74 | 789462 |
| 2022-03-07 | 9.73 | $9.75 | 56955 |
| 2022-03-04 | 9.73 | $9.74 | 60685 |
| 2022-03-03 | 9.73 | $9.75 | 12539 |
| 2022-03-02 | 9.72 | $9.73 | 317874 |
| 2022-03-01 | 9.72 | $9.73 | 3346 |
| 2022-02-25 | 9.72 | $9.74 | 46520 |
| 2022-02-24 | 9.72 | $9.73 | 33515 |
| 2022-02-23 | 9.71 | $9.72 | 151296 |
| 2022-02-22 | 9.71 | $9.72 | 94698 |
| 2022-02-18 | 9.71 | $9.72 | 18096 |
| 2022-02-17 | 9.71 | $9.73 | 139 |
| 2022-02-16 | 9.71 | $9.72 | 19723 |
| 2022-02-14 | 9.70 | $9.71 | 12437 |
| 2022-02-11 | 9.70 | $9.72 | 2523 |
| 2022-02-10 | 9.70 | $9.71 | 31074 |
| 2022-02-09 | 9.70 | $9.72 | 225 |
| 2022-02-08 | 9.70 | $9.70 | 1874 |
| 2022-02-07 | 9.70 | $9.72 | 17476 |
| 2022-02-04 | 9.70 | $9.70 | 1758 |
| 2022-02-03 | 9.70 | $9.72 | 7390 |
| 2022-02-01 | 9.70 | $9.72 | 9266 |
| 2022-01-31 | 9.69 | $9.70 | 137219 |
| 2022-01-28 | 9.69 | $9.68 | 4183 |
| 2022-01-27 | 9.70 | $9.68 | 378 |
| 2022-01-26 | 9.70 | $9.68 | 210411 |
| 2022-01-25 | 9.71 | $9.70 | 1515 |
| 2022-01-24 | 9.71 | $9.69 | 11369 |
| 2022-01-21 | 9.72 | $9.71 | 7528 |
| 2022-01-20 | 9.72 | $9.70 | 117676 |
| 2022-01-19 | 9.73 | $9.71 | 5484 |
| 2022-01-18 | 9.74 | $9.72 | 91791 |
| 2022-01-14 | 9.74 | $9.73 | 701 |
| 2022-01-13 | 9.74 | $9.74 | 622 |
| 2022-01-12 | 9.75 | $9.74 | 2146 |
| 2022-01-11 | 9.75 | $9.74 | 28809 |
| 2022-01-10 | 9.75 | $9.80 | 74785 |
| 2022-01-07 | 9.74 | $9.77 | 100233 |
| 2022-01-06 | 9.73 | $9.73 | 1.5M |
| 2022-01-05 | 9.73 | $9.75 | 289078 |
| 2022-01-04 | 9.73 | $9.74 | 56632 |
| 2021-12-31 | 9.73 | $9.72 | 48048 |
| 2021-12-28 | 9.74 | $9.74 | 3879 |
| 2021-12-23 | 9.74 | $9.74 | 65634 |
| 2021-12-22 | 9.74 | $9.71 | 273701 |
| 2021-12-21 | 9.74 | $9.73 | 33445 |
| 2021-12-20 | 9.75 | $9.71 | 2069 |
| 2021-12-17 | 9.76 | $9.74 | 8796 |
| 2021-12-16 | 9.76 | $9.74 | 37738 |
| 2021-12-15 | 9.77 | $9.74 | 27031 |
| 2021-12-14 | 9.77 | $9.76 | 38454 |
| 2021-12-13 | 9.77 | $9.74 | 73252 |
| 2021-12-10 | 9.78 | $9.75 | 892 |
| 2021-12-09 | 9.79 | $9.77 | 80273 |
| 2021-12-08 | 9.79 | $9.78 | 56051 |
| 2021-12-07 | 9.79 | $9.78 | 1.1M |
| 2021-12-06 | 9.79 | $9.80 | 4369 |
| 2021-12-03 | 9.79 | $9.80 | 5610 |
| 2021-12-02 | 9.78 | $9.78 | 1282 |
| 2021-12-01 | 9.78 | $9.79 | 62299 |
| 2021-11-30 | 9.78 | $9.80 | 31971 |
| 2021-11-29 | 9.77 | $9.78 | 27776 |
| 2021-11-26 | 9.77 | $9.78 | 46874 |
| 2021-11-24 | 9.77 | $9.77 | 2422 |
| 2021-11-23 | 9.76 | $9.77 | 11284 |
| 2021-11-22 | 9.76 | $9.77 | 2123 |
| 2021-11-19 | 9.76 | $9.75 | 3607 |
| 2021-11-18 | 9.76 | $9.76 | 1200 |
| 2021-11-17 | 9.76 | $9.76 | 17851 |
| 2021-11-16 | 9.76 | $9.76 | 82063 |
| 2021-11-15 | 9.76 | $9.75 | 352756 |
| 2021-11-12 | 9.77 | $9.75 | 260934 |
| 2021-11-11 | 9.77 | $9.74 | 2.1M |
| 2021-11-10 | 9.78 | $9.76 | 15465 |
| 2021-11-09 | 9.78 | $9.76 | 385956 |
| 2021-11-08 | 9.78 | $9.80 | 71716 |
| 2021-11-05 | 9.78 | $9.79 | 1.0M |
| 2021-11-04 | 9.77 | $9.76 | 4329 |
| 2021-11-03 | 9.77 | $9.77 | 18073 |
| 2021-11-02 | 9.77 | $9.79 | 54861 |
| 2021-11-01 | 9.77 | $9.77 | 120321 |
| 2021-10-29 | 9.76 | $9.78 | 5799 |
| 2021-10-28 | 9.76 | $9.75 | 29225 |
| 2021-10-27 | 9.76 | $9.78 | 107220 |
| 2021-10-26 | 9.76 | $9.78 | 16394 |
| 2021-10-25 | 9.75 | $9.74 | 33729 |
| 2021-10-22 | 9.75 | $9.78 | 363591 |
| 2021-10-20 | 9.74 | $9.75 | 3049 |
| 2021-10-19 | 9.74 | $9.72 | 31186 |
| 2021-10-18 | 9.75 | $9.75 | 744 |
| 2021-10-15 | 9.75 | $9.71 | 1519 |
| 2021-10-14 | 9.75 | $9.76 | 707 |
| 2021-10-13 | 9.75 | $9.70 | 4098 |
| 2021-10-11 | 9.76 | $9.78 | 2119 |
| 2021-10-07 | 9.75 | $9.77 | 24370 |
| 2021-10-04 | 9.75 | $9.78 | 3220 |
| 2021-10-01 | 9.74 | $9.77 | 711 |
| 2021-09-30 | 9.74 | $9.77 | 200535 |
| 2021-09-29 | 9.73 | $9.73 | 6009 |
| 2021-09-27 | 9.73 | $9.77 | 1819 |
| 2021-09-23 | 9.72 | $9.75 | 14531 |
| 2021-09-16 | 9.71 | $9.75 | 194 |
| 2021-09-15 | 9.71 | $9.77 | 174133 |
| 2021-09-13 | 9.69 | $9.73 | 200 |
| 2021-09-09 | 9.69 | $9.73 | 13417 |
| 2021-09-08 | 9.68 | $9.73 | 76444 |
| 2021-09-07 | 9.67 | $9.69 | 117261 |
| 2021-09-03 | 9.67 | $9.71 | 806555 |
| 2021-09-01 | 9.67 | $9.67 | 2204 |
| 2021-08-31 | 9.67 | $9.67 | 603 |
| 2021-08-27 | 9.67 | $9.77 | 333 |
| 2021-08-26 | 9.66 | $9.65 | 7617 |
| 2021-08-23 | 9.66 | $9.74 | 11514 |
| 2021-08-20 | 9.65 | $9.65 | 50100 |
| 2021-08-19 | 9.66 | $9.64 | 180 |
| 2021-08-18 | 9.67 | $9.65 | 266 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.20
2023-03-10
Close Price
$10.19
Vol: 100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.64
Average
9.87
Maximum
10.20
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-03-10 | 10.20 | $10.19 | 100 |
| 2023-03-09 | 10.20 | $10.21 | 21363 |
| 2023-03-06 | 10.20 | $10.20 | 501256 |
| 2023-03-03 | 10.20 | $10.19 | 168 |
| 2023-03-02 | 10.20 | $10.21 | 11337 |
| 2023-03-01 | 10.19 | $10.20 | 100800 |
| 2023-02-27 | 10.19 | $10.20 | 2400 |
| 2023-02-24 | 10.19 | $10.19 | 20752 |
| 2023-02-23 | 10.19 | $10.19 | 128 |
| 2023-02-22 | 10.18 | $10.17 | 8866 |
| 2023-02-21 | 10.19 | $10.18 | 803498 |
| 2023-02-17 | 10.19 | $10.18 | 14079 |
| 2023-02-16 | 10.19 | $10.19 | 149518 |
| 2023-02-14 | 10.18 | $10.18 | 389194 |
| 2023-02-13 | 10.18 | $10.18 | 2863 |
| 2023-02-10 | 10.18 | $10.18 | 47046 |
| 2023-02-09 | 10.18 | $10.18 | 52603 |
| 2023-02-08 | 10.18 | $10.17 | 83153 |
| 2023-02-07 | 10.17 | $10.18 | 206650 |
| 2023-02-06 | 10.17 | $10.18 | 221 |
| 2023-02-03 | 10.17 | $10.16 | 426 |
| 2023-02-02 | 10.16 | $10.16 | 264774 |
| 2023-02-01 | 10.16 | $10.15 | 654549 |
| 2023-01-31 | 10.17 | $10.17 | 238098 |
| 2023-01-30 | 10.16 | $10.16 | 2.2M |
| 2023-01-27 | 10.16 | $10.15 | 3.7M |
| 2023-01-26 | 10.16 | $10.15 | 3808 |
| 2023-01-25 | 10.15 | $10.15 | 2558 |
| 2023-01-24 | 10.15 | $10.15 | 452184 |
| 2023-01-23 | 10.15 | $10.14 | 358985 |
| 2023-01-20 | 10.15 | $10.15 | 801198 |
| 2023-01-19 | 10.15 | $10.15 | 254534 |
| 2023-01-18 | 10.14 | $10.14 | 713 |
| 2023-01-17 | 10.14 | $10.15 | 346961 |
| 2023-01-13 | 10.13 | $10.14 | 549182 |
| 2023-01-12 | 10.13 | $10.13 | 4.0M |
| 2023-01-11 | 10.12 | $10.13 | 5.4M |
| 2023-01-10 | 10.12 | $10.12 | 46409 |
| 2023-01-09 | 10.11 | $10.12 | 1828 |
| 2023-01-06 | 10.11 | $10.12 | 964930 |
| 2023-01-05 | 10.10 | $10.11 | 4.9M |
| 2023-01-04 | 10.09 | $10.11 | 792853 |
| 2023-01-03 | 10.08 | $10.09 | 125120 |
| 2022-12-30 | 10.08 | $10.08 | 75602 |
| 2022-12-29 | 10.07 | $10.06 | 94599 |
| 2022-12-28 | 10.08 | $10.07 | 95682 |
| 2022-12-27 | 10.07 | $10.07 | 18844 |
| 2022-12-23 | 10.07 | $10.07 | 16200 |
| 2022-12-22 | 10.07 | $10.07 | 36632 |
| 2022-12-21 | 10.07 | $10.07 | 3052 |
| 2022-12-20 | 10.07 | $10.06 | 27662 |
| 2022-12-19 | 10.07 | $10.06 | 169648 |
| 2022-12-16 | 10.07 | $10.07 | 687846 |
| 2022-12-15 | 10.06 | $10.06 | 2534 |
| 2022-12-13 | 10.06 | $10.06 | 500000 |
| 2022-12-12 | 10.06 | $10.06 | 758570 |
| 2022-12-09 | 10.05 | $10.05 | 20401 |
| 2022-12-08 | 10.05 | $10.05 | 81436 |
| 2022-12-07 | 10.05 | $10.05 | 1276 |
| 2022-12-06 | 10.04 | $10.05 | 17510 |
| 2022-12-05 | 10.04 | $10.04 | 601 |
| 2022-12-02 | 10.03 | $10.04 | 505020 |
| 2022-12-01 | 10.03 | $10.04 | 10657 |
| 2022-11-29 | 10.02 | $10.03 | 283035 |
| 2022-11-28 | 10.02 | $10.01 | 655231 |
| 2022-11-25 | 10.02 | $10.01 | 104552 |
| 2022-11-23 | 10.01 | $10.01 | 100 |
| 2022-11-22 | 10.01 | $10.00 | 969 |
| 2022-11-18 | 10.01 | $10.00 | 495 |
| 2022-11-17 | 10.02 | $10.01 | 5112 |
| 2022-11-16 | 10.01 | $10.02 | 924 |
| 2022-11-15 | 10.01 | $10.01 | 5617 |
| 2022-11-14 | 10.01 | $10.00 | 844152 |
| 2022-11-11 | 10.01 | $10.00 | 108266 |
| 2022-11-10 | 10.00 | $10.00 | 618623 |
| 2022-11-09 | 10.00 | $10.00 | 759590 |
| 2022-11-08 | 10.00 | $10.00 | 686365 |
| 2022-11-04 | 9.99 | $10.00 | 501127 |
| 2022-11-03 | 9.98 | $10.00 | 929639 |
| 2022-11-01 | 9.98 | $9.98 | 87686 |
| 2022-10-31 | 9.97 | $9.97 | 34517 |
| 2022-10-28 | 9.97 | $9.97 | 206011 |
| 2022-10-27 | 9.97 | $9.97 | 100 |
| 2022-10-26 | 9.97 | $9.97 | 1271 |
| 2022-10-25 | 9.96 | $9.97 | 393 |
| 2022-10-24 | 9.96 | $9.97 | 22514 |
| 2022-10-21 | 9.95 | $9.96 | 62454 |
| 2022-10-20 | 9.95 | $9.95 | 33330 |
| 2022-10-19 | 9.95 | $9.95 | 192 |
| 2022-10-18 | 9.94 | $9.95 | 320002 |
| 2022-10-17 | 9.94 | $9.94 | 904 |
| 2022-10-13 | 9.94 | $9.94 | 151 |
| 2022-10-12 | 9.94 | $9.93 | 1108 |
| 2022-10-10 | 9.94 | $9.93 | 13951 |
| 2022-10-07 | 9.93 | $9.94 | 1085 |
| 2022-10-06 | 9.93 | $9.93 | 3513 |
| 2022-10-05 | 9.93 | $9.94 | 1450 |
| 2022-10-03 | 9.92 | $9.94 | 205261 |
| 2022-09-30 | 9.92 | $9.92 | 163895 |
| 2022-09-29 | 9.92 | $9.92 | 51815 |
| 2022-09-28 | 9.91 | $9.91 | 104438 |
| 2022-09-27 | 9.91 | $9.89 | 3070 |
| 2022-09-26 | 9.92 | $9.90 | 314 |
| 2022-09-23 | 9.92 | $9.91 | 15157 |
| 2022-09-22 | 9.92 | $9.92 | 462998 |
| 2022-09-21 | 9.92 | $9.92 | 6772 |
| 2022-09-20 | 9.92 | $9.92 | 208306 |
| 2022-09-19 | 9.91 | $9.92 | 211734 |
| 2022-09-16 | 9.91 | $9.91 | 433567 |
| 2022-09-15 | 9.90 | $9.91 | 138638 |
| 2022-09-14 | 9.90 | $9.90 | 264825 |
| 2022-09-13 | 9.89 | $9.90 | 658974 |
| 2022-09-12 | 9.89 | $9.89 | 169816 |
| 2022-09-09 | 9.88 | $9.89 | 70130 |
| 2022-09-08 | 9.88 | $9.88 | 204 |
| 2022-09-07 | 9.88 | $9.88 | 161888 |
| 2022-09-06 | 9.87 | $9.88 | 33451 |
| 2022-09-02 | 9.87 | $9.87 | 3321 |
| 2022-09-01 | 9.87 | $9.87 | 12099 |
| 2022-08-30 | 9.87 | $9.87 | 162048 |
| 2022-08-29 | 9.87 | $9.87 | 160070 |
| 2022-08-26 | 9.86 | $9.86 | 83102 |
| 2022-08-25 | 9.86 | $9.86 | 3430 |
| 2022-08-24 | 9.86 | $9.85 | 107646 |
| 2022-08-18 | 9.86 | $9.85 | 669343 |
| 2022-08-17 | 9.86 | $9.87 | 231 |
| 2022-08-16 | 9.86 | $9.85 | 223 |
| 2022-08-15 | 9.86 | $9.86 | 8926 |
| 2022-08-12 | 9.86 | $9.86 | 508 |
| 2022-08-11 | 9.86 | $9.84 | 95413 |
| 2022-08-10 | 9.86 | $9.86 | 8920 |
| 2022-08-09 | 9.86 | $9.86 | 3892 |
| 2022-08-08 | 9.85 | $9.87 | 1122 |
| 2022-08-05 | 9.85 | $9.83 | 251669 |
| 2022-08-04 | 9.85 | $9.86 | 78624 |
| 2022-08-03 | 9.84 | $9.85 | 3725 |
| 2022-08-02 | 9.84 | $9.85 | 5342 |
| 2022-08-01 | 9.83 | $9.83 | 216 |
| 2022-07-29 | 9.83 | $9.82 | 7628 |
| 2022-07-28 | 9.84 | $9.82 | 20901 |
| 2022-07-27 | 9.84 | $9.84 | 50767 |
| 2022-07-26 | 9.84 | $9.86 | 841662 |
| 2022-07-25 | 9.83 | $9.85 | 25318 |
| 2022-07-22 | 9.82 | $9.82 | 688989 |
| 2022-07-21 | 9.81 | $9.83 | 231063 |
| 2022-07-20 | 9.81 | $9.82 | 35000 |
| 2022-07-19 | 9.81 | $9.80 | 3470 |
| 2022-07-18 | 9.81 | $9.80 | 537 |
| 2022-07-13 | 9.81 | $9.81 | 305 |
| 2022-07-12 | 9.81 | $9.82 | 504 |
| 2022-07-11 | 9.80 | $9.81 | 1191 |
| 2022-07-08 | 9.80 | $9.80 | 2237 |
| 2022-07-07 | 9.80 | $9.79 | 4058 |
| 2022-07-06 | 9.80 | $9.82 | 1093 |
| 2022-07-05 | 9.80 | $9.78 | 108971 |
| 2022-07-01 | 9.80 | $9.80 | 50970 |
| 2022-06-30 | 9.80 | $9.80 | 46381 |
| 2022-06-29 | 9.80 | $9.80 | 285942 |
| 2022-06-28 | 9.80 | $9.81 | 49946 |
| 2022-06-27 | 9.79 | $9.80 | 147342 |
| 2022-06-24 | 9.79 | $9.80 | 797 |
| 2022-06-23 | 9.79 | $9.80 | 2731 |
| 2022-06-22 | 9.79 | $9.80 | 2915 |
| 2022-06-21 | 9.79 | $9.78 | 5237 |
| 2022-06-17 | 9.79 | $9.80 | 39179 |
| 2022-06-16 | 9.79 | $9.77 | 3191 |
| 2022-06-15 | 9.79 | $9.78 | 10353 |
| 2022-06-14 | 9.80 | $9.80 | 1379 |
| 2022-06-13 | 9.80 | $9.79 | 18346 |
| 2022-06-10 | 9.80 | $9.81 | 14649 |
| 2022-06-09 | 9.79 | $9.81 | 1027 |
| 2022-06-07 | 9.79 | $9.79 | 135 |
| 2022-06-06 | 9.79 | $9.82 | 1.2M |
| 2022-06-03 | 9.78 | $9.79 | 121 |
| 2022-05-31 | 9.78 | $9.81 | 176054 |
| 2022-05-27 | 9.78 | $9.78 | 804821 |
| 2022-05-26 | 9.78 | $9.77 | 652 |
| 2022-05-25 | 9.78 | $9.77 | 5806 |
| 2022-05-24 | 9.79 | $9.77 | 14279 |
| 2022-05-23 | 9.80 | $9.81 | 6390 |
| 2022-05-17 | 9.79 | $9.82 | 301 |
| 2022-05-16 | 9.79 | $9.78 | 4110 |
| 2022-05-12 | 9.79 | $9.80 | 256 |
| 2022-05-11 | 9.79 | $9.76 | 104189 |
| 2022-05-10 | 9.80 | $9.77 | 35903 |
| 2022-05-09 | 9.81 | $9.79 | 38498 |
| 2022-05-06 | 9.82 | $9.80 | 4696 |
| 2022-05-05 | 9.83 | $9.81 | 114230 |
| 2022-05-04 | 9.83 | $9.82 | 204651 |
| 2022-05-03 | 9.83 | $9.81 | 89044 |
| 2022-05-02 | 9.83 | $9.85 | 510928 |
| 2022-04-29 | 9.82 | $9.83 | 161213 |
| 2022-04-28 | 9.82 | $9.82 | 906 |
| 2022-04-27 | 9.82 | $9.82 | 10501 |
| 2022-04-26 | 9.82 | $9.81 | 41962 |
| 2022-04-25 | 9.82 | $9.81 | 11921 |
| 2022-04-22 | 9.81 | $9.81 | 2043 |
| 2022-04-21 | 9.81 | $9.81 | 225 |
| 2022-04-19 | 9.81 | $9.81 | 606 |
| 2022-04-18 | 9.81 | $9.80 | 1797 |
| 2022-04-14 | 9.81 | $9.81 | 5915 |
| 2022-04-13 | 9.81 | $9.81 | 35572 |
| 2022-04-12 | 9.80 | $9.80 | 868 |
| 2022-04-11 | 9.80 | $9.79 | 10707 |
| 2022-04-08 | 9.80 | $9.80 | 1634 |
| 2022-04-07 | 9.80 | $9.80 | 166968 |
| 2022-04-06 | 9.80 | $9.80 | 165288 |
| 2022-04-05 | 9.79 | $9.79 | 175357 |
| 2022-04-04 | 9.79 | $9.78 | 110237 |
| 2022-04-01 | 9.79 | $9.78 | 119126 |
| 2022-03-31 | 9.79 | $9.79 | 106684 |
| 2022-03-30 | 9.79 | $9.78 | 413069 |
| 2022-03-29 | 9.79 | $9.79 | 538842 |
| 2022-03-28 | 9.78 | $9.80 | 275008 |
| 2022-03-25 | 9.77 | $9.77 | 201326 |
| 2022-03-24 | 9.77 | $9.77 | 3394 |
| 2022-03-23 | 9.77 | $9.78 | 77135 |
| 2022-03-22 | 9.76 | $9.76 | 150316 |
| 2022-03-21 | 9.76 | $9.74 | 1469 |
| 2022-03-18 | 9.76 | $9.76 | 1290 |
| 2022-03-17 | 9.76 | $9.77 | 142 |
| 2022-03-16 | 9.75 | $9.75 | 26821 |
| 2022-03-15 | 9.75 | $9.74 | 16790 |
| 2022-03-14 | 9.75 | $9.74 | 160199 |
| 2022-03-11 | 9.75 | $9.75 | 31525 |
| 2022-03-10 | 9.74 | $9.73 | 865174 |
| 2022-03-09 | 9.75 | $9.74 | 8463 |
| 2022-03-08 | 9.75 | $9.74 | 789462 |
| 2022-03-07 | 9.74 | $9.75 | 56955 |
| 2022-03-04 | 9.74 | $9.74 | 60685 |
| 2022-03-03 | 9.74 | $9.75 | 12539 |
| 2022-03-02 | 9.73 | $9.73 | 317874 |
| 2022-03-01 | 9.73 | $9.73 | 3346 |
| 2022-02-25 | 9.73 | $9.74 | 46520 |
| 2022-02-24 | 9.72 | $9.73 | 33515 |
| 2022-02-23 | 9.72 | $9.72 | 151296 |
| 2022-02-22 | 9.72 | $9.72 | 94698 |
| 2022-02-18 | 9.72 | $9.72 | 18096 |
| 2022-02-17 | 9.72 | $9.73 | 139 |
| 2022-02-16 | 9.71 | $9.72 | 19723 |
| 2022-02-14 | 9.71 | $9.71 | 12437 |
| 2022-02-11 | 9.71 | $9.72 | 2523 |
| 2022-02-10 | 9.70 | $9.71 | 31074 |
| 2022-02-09 | 9.70 | $9.72 | 225 |
| 2022-02-08 | 9.70 | $9.70 | 1874 |
| 2022-02-07 | 9.70 | $9.72 | 17476 |
| 2022-02-04 | 9.69 | $9.70 | 1758 |
| 2022-02-03 | 9.69 | $9.72 | 7390 |
| 2022-02-01 | 9.69 | $9.72 | 9266 |
| 2022-01-31 | 9.68 | $9.70 | 137219 |
| 2022-01-28 | 9.68 | $9.68 | 4183 |
| 2022-01-27 | 9.69 | $9.68 | 378 |
| 2022-01-26 | 9.69 | $9.68 | 210411 |
| 2022-01-25 | 9.70 | $9.70 | 1515 |
| 2022-01-24 | 9.71 | $9.69 | 11369 |
| 2022-01-21 | 9.71 | $9.71 | 7528 |
| 2022-01-20 | 9.72 | $9.70 | 117676 |
| 2022-01-19 | 9.73 | $9.71 | 5484 |
| 2022-01-18 | 9.73 | $9.72 | 91791 |
| 2022-01-14 | 9.74 | $9.73 | 701 |
| 2022-01-13 | 9.74 | $9.74 | 622 |
| 2022-01-12 | 9.75 | $9.74 | 2146 |
| 2022-01-11 | 9.75 | $9.74 | 28809 |
| 2022-01-10 | 9.75 | $9.80 | 74785 |
| 2022-01-07 | 9.74 | $9.77 | 100233 |
| 2022-01-06 | 9.73 | $9.73 | 1.5M |
| 2022-01-05 | 9.73 | $9.75 | 289078 |
| 2022-01-04 | 9.72 | $9.74 | 56632 |
| 2021-12-31 | 9.72 | $9.72 | 48048 |
| 2021-12-28 | 9.73 | $9.74 | 3879 |
| 2021-12-23 | 9.72 | $9.74 | 65634 |
| 2021-12-22 | 9.72 | $9.71 | 273701 |
| 2021-12-21 | 9.73 | $9.73 | 33445 |
| 2021-12-20 | 9.74 | $9.71 | 2069 |
| 2021-12-17 | 9.75 | $9.74 | 8796 |
| 2021-12-16 | 9.75 | $9.74 | 37738 |
| 2021-12-15 | 9.76 | $9.74 | 27031 |
| 2021-12-14 | 9.77 | $9.76 | 38454 |
| 2021-12-13 | 9.77 | $9.74 | 73252 |
| 2021-12-10 | 9.78 | $9.75 | 892 |
| 2021-12-09 | 9.79 | $9.77 | 80273 |
| 2021-12-08 | 9.79 | $9.78 | 56051 |
| 2021-12-07 | 9.79 | $9.78 | 1.1M |
| 2021-12-06 | 9.79 | $9.80 | 4369 |
| 2021-12-03 | 9.79 | $9.80 | 5610 |
| 2021-12-02 | 9.78 | $9.78 | 1282 |
| 2021-12-01 | 9.78 | $9.79 | 62299 |
| 2021-11-30 | 9.78 | $9.80 | 31971 |
| 2021-11-29 | 9.77 | $9.78 | 27776 |
| 2021-11-26 | 9.77 | $9.78 | 46874 |
| 2021-11-24 | 9.76 | $9.77 | 2422 |
| 2021-11-23 | 9.76 | $9.77 | 11284 |
| 2021-11-22 | 9.76 | $9.77 | 2123 |
| 2021-11-19 | 9.76 | $9.75 | 3607 |
| 2021-11-18 | 9.76 | $9.76 | 1200 |
| 2021-11-17 | 9.76 | $9.76 | 17851 |
| 2021-11-16 | 9.76 | $9.76 | 82063 |
| 2021-11-15 | 9.76 | $9.75 | 352756 |
| 2021-11-12 | 9.77 | $9.75 | 260934 |
| 2021-11-11 | 9.77 | $9.74 | 2.1M |
| 2021-11-10 | 9.78 | $9.76 | 15465 |
| 2021-11-09 | 9.78 | $9.76 | 385956 |
| 2021-11-08 | 9.79 | $9.80 | 71716 |
| 2021-11-05 | 9.78 | $9.79 | 1.0M |
| 2021-11-04 | 9.78 | $9.76 | 4329 |
| 2021-11-03 | 9.78 | $9.77 | 18073 |
| 2021-11-02 | 9.78 | $9.79 | 54861 |
| 2021-11-01 | 9.77 | $9.77 | 120321 |
| 2021-10-29 | 9.77 | $9.78 | 5799 |
| 2021-10-28 | 9.77 | $9.75 | 29225 |
| 2021-10-27 | 9.77 | $9.78 | 107220 |
| 2021-10-26 | 9.76 | $9.78 | 16394 |
| 2021-10-25 | 9.76 | $9.74 | 33729 |
| 2021-10-22 | 9.76 | $9.78 | 363591 |
| 2021-10-20 | 9.75 | $9.75 | 3049 |
| 2021-10-19 | 9.75 | $9.72 | 31186 |
| 2021-10-18 | 9.76 | $9.75 | 744 |
| 2021-10-15 | 9.76 | $9.71 | 1519 |
| 2021-10-14 | 9.77 | $9.76 | 707 |
| 2021-10-13 | 9.77 | $9.70 | 4098 |
| 2021-10-11 | 9.78 | $9.78 | 2119 |
| 2021-10-07 | 9.78 | $9.77 | 24370 |
| 2021-10-04 | 9.78 | $9.78 | 3220 |
| 2021-10-01 | 9.77 | $9.77 | 711 |
| 2021-09-30 | 9.76 | $9.77 | 200535 |
| 2021-09-29 | 9.75 | $9.73 | 6009 |
| 2021-09-27 | 9.75 | $9.77 | 1819 |
| 2021-09-23 | 9.74 | $9.75 | 14531 |
| 2021-09-16 | 9.74 | $9.75 | 194 |
| 2021-09-15 | 9.73 | $9.77 | 174133 |
| 2021-09-13 | 9.71 | $9.73 | 200 |
| 2021-09-09 | 9.70 | $9.73 | 13417 |
| 2021-09-08 | 9.69 | $9.73 | 76444 |
| 2021-09-07 | 9.68 | $9.69 | 117261 |
| 2021-09-03 | 9.68 | $9.71 | 806555 |
| 2021-09-01 | 9.67 | $9.67 | 2204 |
| 2021-08-31 | 9.68 | $9.67 | 603 |
| 2021-08-27 | 9.68 | $9.77 | 333 |
| 2021-08-26 | 9.66 | $9.65 | 7617 |
| 2021-08-23 | 9.66 | $9.74 | 11514 |
| 2021-08-20 | 9.64 | $9.65 | 50100 |
| 2021-08-19 | 9.65 | $9.64 | 180 |
| 2021-08-18 | 9.66 | $9.65 | 266 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.84
2023-03-10
Close Price
$10.19
Vol: 100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
33.09
Average
58.13
Maximum
84.73
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-03-10 | 58.84 | $10.19 | 100 |
| 2023-03-09 | 64.21 | $10.21 | 21363 |
| 2023-03-06 | 63.15 | $10.20 | 501256 |
| 2023-03-03 | 60.94 | $10.19 | 168 |
| 2023-03-02 | 68.77 | $10.21 | 11337 |
| 2023-03-01 | 65.62 | $10.20 | 100800 |
| 2023-02-27 | 69.25 | $10.20 | 2400 |
| 2023-02-24 | 65.19 | $10.19 | 20752 |
| 2023-02-23 | 67.51 | $10.19 | 128 |
| 2023-02-22 | 62.43 | $10.17 | 8866 |
| 2023-02-21 | 67.44 | $10.18 | 803498 |
| 2023-02-17 | 67.44 | $10.18 | 14079 |
| 2023-02-16 | 72.72 | $10.19 | 149518 |
| 2023-02-14 | 69.30 | $10.18 | 389194 |
| 2023-02-13 | 69.30 | $10.18 | 2863 |
| 2023-02-10 | 72.01 | $10.18 | 47046 |
| 2023-02-09 | 72.01 | $10.18 | 52603 |
| 2023-02-08 | 69.88 | $10.17 | 83153 |
| 2023-02-07 | 75.33 | $10.18 | 206650 |
| 2023-02-06 | 74.39 | $10.18 | 221 |
| 2023-02-03 | 71.23 | $10.16 | 426 |
| 2023-02-02 | 70.06 | $10.16 | 264774 |
| 2023-02-01 | 68.86 | $10.15 | 654549 |
| 2023-01-31 | 81.24 | $10.17 | 238098 |
| 2023-01-30 | 79.49 | $10.16 | 2.2M |
| 2023-01-27 | 77.50 | $10.15 | 3.7M |
| 2023-01-26 | 77.50 | $10.15 | 3808 |
| 2023-01-25 | 76.46 | $10.15 | 2558 |
| 2023-01-24 | 77.14 | $10.15 | 452184 |
| 2023-01-23 | 75.93 | $10.14 | 358985 |
| 2023-01-20 | 79.24 | $10.15 | 801198 |
| 2023-01-19 | 82.67 | $10.15 | 254534 |
| 2023-01-18 | 81.12 | $10.14 | 713 |
| 2023-01-17 | 84.73 | $10.15 | 346961 |
| 2023-01-13 | 84.05 | $10.14 | 549182 |
| 2023-01-12 | 82.59 | $10.13 | 4.0M |
| 2023-01-11 | 81.80 | $10.13 | 5.4M |
| 2023-01-10 | 80.98 | $10.12 | 46409 |
| 2023-01-09 | 80.98 | $10.12 | 1828 |
| 2023-01-06 | 80.98 | $10.12 | 964930 |
| 2023-01-05 | 79.39 | $10.11 | 4.9M |
| 2023-01-04 | 79.36 | $10.11 | 792853 |
| 2023-01-03 | 75.72 | $10.09 | 125120 |
| 2022-12-30 | 73.47 | $10.08 | 75602 |
| 2022-12-29 | 67.82 | $10.06 | 94599 |
| 2022-12-28 | 75.46 | $10.07 | 95682 |
| 2022-12-27 | 75.46 | $10.07 | 18844 |
| 2022-12-23 | 75.46 | $10.07 | 16200 |
| 2022-12-22 | 75.46 | $10.07 | 36632 |
| 2022-12-21 | 74.28 | $10.07 | 3052 |
| 2022-12-20 | 73.04 | $10.06 | 27662 |
| 2022-12-19 | 73.04 | $10.06 | 169648 |
| 2022-12-16 | 79.95 | $10.07 | 687846 |
| 2022-12-15 | 77.97 | $10.06 | 2534 |
| 2022-12-13 | 77.97 | $10.06 | 500000 |
| 2022-12-12 | 77.47 | $10.06 | 758570 |
| 2022-12-09 | 74.74 | $10.05 | 20401 |
| 2022-12-08 | 74.74 | $10.05 | 81436 |
| 2022-12-07 | 81.13 | $10.05 | 1276 |
| 2022-12-06 | 80.42 | $10.05 | 17510 |
| 2022-12-05 | 78.51 | $10.04 | 601 |
| 2022-12-02 | 78.51 | $10.04 | 505020 |
| 2022-12-01 | 77.52 | $10.04 | 10657 |
| 2022-11-29 | 76.49 | $10.03 | 283035 |
| 2022-11-28 | 71.53 | $10.01 | 655231 |
| 2022-11-25 | 71.53 | $10.01 | 104552 |
| 2022-11-23 | 72.22 | $10.01 | 100 |
| 2022-11-22 | 69.12 | $10.00 | 969 |
| 2022-11-18 | 69.12 | $10.00 | 495 |
| 2022-11-17 | 76.09 | $10.01 | 5112 |
| 2022-11-16 | 79.91 | $10.02 | 924 |
| 2022-11-15 | 78.90 | $10.01 | 5617 |
| 2022-11-14 | 76.68 | $10.00 | 844152 |
| 2022-11-11 | 76.68 | $10.00 | 108266 |
| 2022-11-10 | 76.68 | $10.00 | 618623 |
| 2022-11-09 | 76.68 | $10.00 | 759590 |
| 2022-11-08 | 76.68 | $10.00 | 686365 |
| 2022-11-04 | 76.53 | $10.00 | 501127 |
| 2022-11-03 | 75.73 | $10.00 | 929639 |
| 2022-11-01 | 72.59 | $9.98 | 87686 |
| 2022-10-31 | 70.13 | $9.97 | 34517 |
| 2022-10-28 | 70.13 | $9.97 | 206011 |
| 2022-10-27 | 70.13 | $9.97 | 100 |
| 2022-10-26 | 68.94 | $9.97 | 1271 |
| 2022-10-25 | 71.66 | $9.97 | 393 |
| 2022-10-24 | 70.55 | $9.97 | 22514 |
| 2022-10-21 | 69.42 | $9.96 | 62454 |
| 2022-10-20 | 67.02 | $9.95 | 33330 |
| 2022-10-19 | 67.02 | $9.95 | 192 |
| 2022-10-18 | 67.02 | $9.95 | 320002 |
| 2022-10-17 | 64.64 | $9.94 | 904 |
| 2022-10-13 | 64.64 | $9.94 | 151 |
| 2022-10-12 | 62.17 | $9.93 | 1108 |
| 2022-10-10 | 62.17 | $9.93 | 13951 |
| 2022-10-07 | 64.19 | $9.94 | 1085 |
| 2022-10-06 | 63.05 | $9.93 | 3513 |
| 2022-10-05 | 67.11 | $9.94 | 1450 |
| 2022-10-03 | 66.07 | $9.94 | 205261 |
| 2022-09-30 | 62.72 | $9.92 | 163895 |
| 2022-09-29 | 62.72 | $9.92 | 51815 |
| 2022-09-28 | 59.06 | $9.91 | 104438 |
| 2022-09-27 | 54.86 | $9.89 | 3070 |
| 2022-09-26 | 58.67 | $9.90 | 314 |
| 2022-09-23 | 62.83 | $9.91 | 15157 |
| 2022-09-22 | 67.36 | $9.92 | 462998 |
| 2022-09-21 | 67.36 | $9.92 | 6772 |
| 2022-09-20 | 67.36 | $9.92 | 208306 |
| 2022-09-19 | 67.36 | $9.92 | 211734 |
| 2022-09-16 | 65.32 | $9.91 | 433567 |
| 2022-09-15 | 65.32 | $9.91 | 138638 |
| 2022-09-14 | 63.25 | $9.90 | 264825 |
| 2022-09-13 | 62.18 | $9.90 | 658974 |
| 2022-09-12 | 61.10 | $9.89 | 169816 |
| 2022-09-09 | 61.10 | $9.89 | 70130 |
| 2022-09-08 | 58.99 | $9.88 | 204 |
| 2022-09-07 | 58.99 | $9.88 | 161888 |
| 2022-09-06 | 58.99 | $9.88 | 33451 |
| 2022-09-02 | 56.99 | $9.87 | 3321 |
| 2022-09-01 | 56.99 | $9.87 | 12099 |
| 2022-08-30 | 56.99 | $9.87 | 162048 |
| 2022-08-29 | 56.99 | $9.87 | 160070 |
| 2022-08-26 | 55.21 | $9.86 | 83102 |
| 2022-08-25 | 54.32 | $9.86 | 3430 |
| 2022-08-24 | 53.43 | $9.85 | 107646 |
| 2022-08-18 | 53.43 | $9.85 | 669343 |
| 2022-08-17 | 57.46 | $9.87 | 231 |
| 2022-08-16 | 54.18 | $9.85 | 223 |
| 2022-08-15 | 56.23 | $9.86 | 8926 |
| 2022-08-12 | 56.23 | $9.86 | 508 |
| 2022-08-11 | 53.01 | $9.84 | 95413 |
| 2022-08-10 | 55.95 | $9.86 | 8920 |
| 2022-08-09 | 55.95 | $9.86 | 3892 |
| 2022-08-08 | 57.88 | $9.87 | 1122 |
| 2022-08-05 | 52.42 | $9.83 | 251669 |
| 2022-08-04 | 58.60 | $9.86 | 78624 |
| 2022-08-03 | 56.15 | $9.85 | 3725 |
| 2022-08-02 | 57.22 | $9.85 | 5342 |
| 2022-08-01 | 53.87 | $9.83 | 216 |
| 2022-07-29 | 52.08 | $9.82 | 7628 |
| 2022-07-28 | 52.08 | $9.82 | 20901 |
| 2022-07-27 | 54.96 | $9.84 | 50767 |
| 2022-07-26 | 60.23 | $9.86 | 841662 |
| 2022-07-25 | 58.72 | $9.85 | 25318 |
| 2022-07-22 | 53.74 | $9.82 | 688989 |
| 2022-07-21 | 55.88 | $9.83 | 231063 |
| 2022-07-20 | 53.23 | $9.82 | 35000 |
| 2022-07-19 | 50.40 | $9.80 | 3470 |
| 2022-07-18 | 50.40 | $9.80 | 537 |
| 2022-07-13 | 52.30 | $9.81 | 305 |
| 2022-07-12 | 54.25 | $9.82 | 504 |
| 2022-07-11 | 52.57 | $9.81 | 1191 |
| 2022-07-08 | 50.86 | $9.80 | 2237 |
| 2022-07-07 | 49.11 | $9.79 | 4058 |
| 2022-07-06 | 54.64 | $9.82 | 1093 |
| 2022-07-05 | 47.10 | $9.78 | 108971 |
| 2022-07-01 | 51.14 | $9.80 | 50970 |
| 2022-06-30 | 51.14 | $9.80 | 46381 |
| 2022-06-29 | 51.14 | $9.80 | 285942 |
| 2022-06-28 | 53.09 | $9.81 | 49946 |
| 2022-06-27 | 51.32 | $9.80 | 147342 |
| 2022-06-24 | 51.32 | $9.80 | 797 |
| 2022-06-23 | 51.32 | $9.80 | 2731 |
| 2022-06-22 | 51.32 | $9.80 | 2915 |
| 2022-06-21 | 48.15 | $9.78 | 5237 |
| 2022-06-17 | 51.33 | $9.80 | 39179 |
| 2022-06-16 | 46.27 | $9.77 | 3191 |
| 2022-06-15 | 47.84 | $9.78 | 10353 |
| 2022-06-14 | 51.15 | $9.80 | 1379 |
| 2022-06-13 | 49.49 | $9.79 | 18346 |
| 2022-06-10 | 52.91 | $9.81 | 14649 |
| 2022-06-09 | 52.91 | $9.81 | 1027 |
| 2022-06-07 | 49.78 | $9.79 | 135 |
| 2022-06-06 | 54.99 | $9.82 | 1.2M |
| 2022-06-03 | 50.02 | $9.79 | 121 |
| 2022-05-31 | 53.78 | $9.81 | 176054 |
| 2022-05-27 | 48.24 | $9.78 | 804821 |
| 2022-05-26 | 46.19 | $9.77 | 652 |
| 2022-05-25 | 46.19 | $9.77 | 5806 |
| 2022-05-24 | 46.19 | $9.77 | 14279 |
| 2022-05-23 | 53.41 | $9.81 | 6390 |
| 2022-05-17 | 55.49 | $9.82 | 301 |
| 2022-05-16 | 47.83 | $9.78 | 4110 |
| 2022-05-12 | 52.09 | $9.80 | 256 |
| 2022-05-11 | 42.34 | $9.76 | 104189 |
| 2022-05-10 | 44.49 | $9.77 | 35903 |
| 2022-05-09 | 49.24 | $9.79 | 38498 |
| 2022-05-06 | 51.88 | $9.80 | 4696 |
| 2022-05-05 | 54.65 | $9.81 | 114230 |
| 2022-05-04 | 57.58 | $9.82 | 204651 |
| 2022-05-03 | 55.31 | $9.81 | 89044 |
| 2022-05-02 | 69.45 | $9.85 | 510928 |
| 2022-04-29 | 65.23 | $9.83 | 161213 |
| 2022-04-28 | 62.78 | $9.82 | 906 |
| 2022-04-27 | 62.78 | $9.82 | 10501 |
| 2022-04-26 | 60.26 | $9.81 | 41962 |
| 2022-04-25 | 60.26 | $9.81 | 11921 |
| 2022-04-22 | 60.26 | $9.81 | 2043 |
| 2022-04-21 | 60.26 | $9.81 | 225 |
| 2022-04-19 | 60.26 | $9.81 | 606 |
| 2022-04-18 | 58.06 | $9.80 | 1797 |
| 2022-04-14 | 61.28 | $9.81 | 5915 |
| 2022-04-13 | 61.28 | $9.81 | 35572 |
| 2022-04-12 | 59.24 | $9.80 | 868 |
| 2022-04-11 | 57.09 | $9.79 | 10707 |
| 2022-04-08 | 60.10 | $9.80 | 1634 |
| 2022-04-07 | 60.10 | $9.80 | 166968 |
| 2022-04-06 | 60.10 | $9.80 | 165288 |
| 2022-04-05 | 58.22 | $9.79 | 175357 |
| 2022-04-04 | 56.25 | $9.78 | 110237 |
| 2022-04-01 | 56.25 | $9.78 | 119126 |
| 2022-03-31 | 58.74 | $9.79 | 106684 |
| 2022-03-30 | 56.93 | $9.78 | 413069 |
| 2022-03-29 | 59.41 | $9.79 | 538842 |
| 2022-03-28 | 61.98 | $9.80 | 275008 |
| 2022-03-25 | 56.64 | $9.77 | 201326 |
| 2022-03-24 | 56.64 | $9.77 | 3394 |
| 2022-03-23 | 57.86 | $9.78 | 77135 |
| 2022-03-22 | 55.10 | $9.76 | 150316 |
| 2022-03-21 | 51.02 | $9.74 | 1469 |
| 2022-03-18 | 55.83 | $9.76 | 1290 |
| 2022-03-17 | 58.45 | $9.77 | 142 |
| 2022-03-16 | 54.39 | $9.75 | 26821 |
| 2022-03-15 | 52.17 | $9.74 | 16790 |
| 2022-03-14 | 52.17 | $9.74 | 160199 |
| 2022-03-11 | 54.57 | $9.75 | 31525 |
| 2022-03-10 | 50.22 | $9.73 | 865174 |
| 2022-03-09 | 52.61 | $9.74 | 8463 |
| 2022-03-08 | 52.61 | $9.74 | 789462 |
| 2022-03-07 | 54.97 | $9.75 | 56955 |
| 2022-03-04 | 52.97 | $9.74 | 60685 |
| 2022-03-03 | 55.31 | $9.75 | 12539 |
| 2022-03-02 | 51.21 | $9.73 | 317874 |
| 2022-03-01 | 51.21 | $9.73 | 3346 |
| 2022-02-25 | 53.42 | $9.74 | 46520 |
| 2022-02-24 | 51.43 | $9.73 | 33515 |
| 2022-02-23 | 49.37 | $9.72 | 151296 |
| 2022-02-22 | 49.37 | $9.72 | 94698 |
| 2022-02-18 | 49.35 | $9.72 | 18096 |
| 2022-02-17 | 51.23 | $9.73 | 139 |
| 2022-02-16 | 49.42 | $9.72 | 19723 |
| 2022-02-14 | 47.57 | $9.71 | 12437 |
| 2022-02-11 | 49.26 | $9.72 | 2523 |
| 2022-02-10 | 47.49 | $9.71 | 31074 |
| 2022-02-09 | 48.71 | $9.72 | 225 |
| 2022-02-08 | 45.60 | $9.70 | 1874 |
| 2022-02-07 | 48.82 | $9.72 | 17476 |
| 2022-02-04 | 45.13 | $9.70 | 1758 |
| 2022-02-03 | 48.45 | $9.72 | 7390 |
| 2022-02-01 | 48.45 | $9.72 | 9266 |
| 2022-01-31 | 44.79 | $9.70 | 137219 |
| 2022-01-28 | 40.80 | $9.68 | 4183 |
| 2022-01-27 | 40.80 | $9.68 | 378 |
| 2022-01-26 | 40.80 | $9.68 | 210411 |
| 2022-01-25 | 43.49 | $9.70 | 1515 |
| 2022-01-24 | 41.66 | $9.69 | 11369 |
| 2022-01-21 | 44.40 | $9.71 | 7528 |
| 2022-01-20 | 42.61 | $9.70 | 117676 |
| 2022-01-19 | 43.96 | $9.71 | 5484 |
| 2022-01-18 | 45.31 | $9.72 | 91791 |
| 2022-01-14 | 46.70 | $9.73 | 701 |
| 2022-01-13 | 48.06 | $9.74 | 622 |
| 2022-01-12 | 48.06 | $9.74 | 2146 |
| 2022-01-11 | 48.06 | $9.74 | 28809 |
| 2022-01-10 | 56.67 | $9.80 | 74785 |
| 2022-01-07 | 52.64 | $9.77 | 100233 |
| 2022-01-06 | 46.31 | $9.73 | 1.5M |
| 2022-01-05 | 49.45 | $9.75 | 289078 |
| 2022-01-04 | 47.77 | $9.74 | 56632 |
| 2021-12-31 | 44.24 | $9.72 | 48048 |
| 2021-12-28 | 47.27 | $9.74 | 3879 |
| 2021-12-23 | 47.27 | $9.74 | 65634 |
| 2021-12-22 | 41.88 | $9.71 | 273701 |
| 2021-12-21 | 44.78 | $9.73 | 33445 |
| 2021-12-20 | 40.90 | $9.71 | 2069 |
| 2021-12-17 | 45.45 | $9.74 | 8796 |
| 2021-12-16 | 45.45 | $9.74 | 37738 |
| 2021-12-15 | 45.45 | $9.74 | 27031 |
| 2021-12-14 | 48.55 | $9.76 | 38454 |
| 2021-12-13 | 44.99 | $9.74 | 73252 |
| 2021-12-10 | 46.52 | $9.75 | 892 |
| 2021-12-09 | 49.72 | $9.77 | 80273 |
| 2021-12-08 | 51.41 | $9.78 | 56051 |
| 2021-12-07 | 51.41 | $9.78 | 1.1M |
| 2021-12-06 | 54.75 | $9.80 | 4369 |
| 2021-12-03 | 54.75 | $9.80 | 5610 |
| 2021-12-02 | 51.93 | $9.78 | 1282 |
| 2021-12-01 | 53.51 | $9.79 | 62299 |
| 2021-11-30 | 55.11 | $9.80 | 31971 |
| 2021-11-29 | 52.41 | $9.78 | 27776 |
| 2021-11-26 | 52.41 | $9.78 | 46874 |
| 2021-11-24 | 51.08 | $9.77 | 2422 |
| 2021-11-23 | 51.08 | $9.77 | 11284 |
| 2021-11-22 | 51.08 | $9.77 | 2123 |
| 2021-11-19 | 48.62 | $9.75 | 3607 |
| 2021-11-18 | 49.81 | $9.76 | 1200 |
| 2021-11-17 | 49.81 | $9.76 | 17851 |
| 2021-11-16 | 49.81 | $9.76 | 82063 |
| 2021-11-15 | 48.74 | $9.75 | 352756 |
| 2021-11-12 | 48.21 | $9.75 | 260934 |
| 2021-11-11 | 47.70 | $9.74 | 2.1M |
| 2021-11-10 | 49.56 | $9.76 | 15465 |
| 2021-11-09 | 49.56 | $9.76 | 385956 |
| 2021-11-08 | 53.30 | $9.80 | 71716 |
| 2021-11-05 | 52.45 | $9.79 | 1.0M |
| 2021-11-04 | 49.84 | $9.76 | 4329 |
| 2021-11-03 | 50.72 | $9.77 | 18073 |
| 2021-11-02 | 52.49 | $9.79 | 54861 |
| 2021-11-01 | 50.86 | $9.77 | 120321 |
| 2021-10-29 | 51.70 | $9.78 | 5799 |
| 2021-10-28 | 49.31 | $9.75 | 29225 |
| 2021-10-27 | 51.74 | $9.78 | 107220 |
| 2021-10-26 | 51.74 | $9.78 | 16394 |
| 2021-10-25 | 48.70 | $9.74 | 33729 |
| 2021-10-22 | 51.80 | $9.78 | 363591 |
| 2021-10-20 | 49.51 | $9.75 | 3049 |
| 2021-10-19 | 46.71 | $9.72 | 31186 |
| 2021-10-18 | 49.31 | $9.75 | 744 |
| 2021-10-15 | 46.05 | $9.71 | 1519 |
| 2021-10-14 | 49.86 | $9.76 | 707 |
| 2021-10-13 | 44.63 | $9.70 | 4098 |
| 2021-10-11 | 51.43 | $9.78 | 2119 |
| 2021-10-07 | 50.53 | $9.77 | 24370 |
| 2021-10-04 | 51.43 | $9.78 | 3220 |
| 2021-10-01 | 50.17 | $9.77 | 711 |
| 2021-09-30 | 50.58 | $9.77 | 200535 |
| 2021-09-29 | 47.25 | $9.73 | 6009 |
| 2021-09-27 | 50.49 | $9.77 | 1819 |
| 2021-09-23 | 48.82 | $9.75 | 14531 |
| 2021-09-16 | 48.82 | $9.75 | 194 |
| 2021-09-15 | 50.35 | $9.77 | 174133 |
| 2021-09-13 | 47.37 | $9.73 | 200 |
| 2021-09-09 | 47.22 | $9.73 | 13417 |
| 2021-09-08 | 47.22 | $9.73 | 76444 |
| 2021-09-07 | 44.20 | $9.69 | 117261 |
| 2021-09-03 | 45.43 | $9.71 | 806555 |
| 2021-09-01 | 42.37 | $9.67 | 2204 |
| 2021-08-31 | 42.30 | $9.67 | 603 |
| 2021-08-27 | 48.44 | $9.77 | 333 |
| 2021-08-26 | 38.31 | $9.65 | 7617 |
| 2021-08-23 | 44.59 | $9.74 | 11514 |
| 2021-08-20 | 34.96 | $9.65 | 50100 |
| 2021-08-19 | 33.09 | $9.64 | 180 |
| 2021-08-18 | 33.73 | $9.65 | 266 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-94.44
2023-03-10
Close Price
$10.19
Vol: 100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.64
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-03-10 | -94.44 | $10.19 | 100 |
| 2023-03-09 | -91.67 | $10.21 | 21363 |
| 2023-03-06 | -18.18 | $10.20 | 501256 |
| 2023-03-03 | -30.77 | $10.19 | 168 |
| 2023-03-02 | 0.00 | $10.21 | 11337 |
| 2023-03-01 | -23.08 | $10.20 | 100800 |
| 2023-02-27 | -10.46 | $10.20 | 2400 |
| 2023-02-24 | -10.00 | $10.19 | 20752 |
| 2023-02-23 | 0.00 | $10.19 | 128 |
| 2023-02-22 | -40.00 | $10.17 | 8866 |
| 2023-02-21 | -20.00 | $10.18 | 803498 |
| 2023-02-17 | -20.00 | $10.18 | 14079 |
| 2023-02-16 | 0.00 | $10.19 | 149518 |
| 2023-02-14 | -30.00 | $10.18 | 389194 |
| 2023-02-13 | -25.00 | $10.18 | 2863 |
| 2023-02-10 | -89.36 | $10.18 | 47046 |
| 2023-02-09 | -89.36 | $10.18 | 52603 |
| 2023-02-08 | -89.58 | $10.17 | 83153 |
| 2023-02-07 | -87.50 | $10.18 | 206650 |
| 2023-02-06 | -88.54 | $10.18 | 221 |
| 2023-02-03 | -89.80 | $10.16 | 426 |
| 2023-02-02 | -87.25 | $10.16 | 264774 |
| 2023-02-01 | -86.54 | $10.15 | 654549 |
| 2023-01-31 | -82.69 | $10.17 | 238098 |
| 2023-01-30 | -84.62 | $10.16 | 2.2M |
| 2023-01-27 | -83.33 | $10.15 | 3.7M |
| 2023-01-26 | -83.33 | $10.15 | 3808 |
| 2023-01-25 | -84.26 | $10.15 | 2558 |
| 2023-01-24 | -84.07 | $10.15 | 452184 |
| 2023-01-23 | -85.19 | $10.14 | 358985 |
| 2023-01-20 | -82.73 | $10.15 | 801198 |
| 2023-01-19 | -81.82 | $10.15 | 254534 |
| 2023-01-18 | -83.64 | $10.14 | 713 |
| 2023-01-17 | -82.73 | $10.15 | 346961 |
| 2023-01-13 | -83.64 | $10.14 | 549182 |
| 2023-01-12 | -85.45 | $10.13 | 4.0M |
| 2023-01-11 | -85.59 | $10.13 | 5.4M |
| 2023-01-10 | -85.71 | $10.12 | 46409 |
| 2023-01-09 | -85.71 | $10.12 | 1828 |
| 2023-01-06 | -85.71 | $10.12 | 964930 |
| 2023-01-05 | -86.27 | $10.11 | 4.9M |
| 2023-01-04 | -86.31 | $10.11 | 792853 |
| 2023-01-03 | -88.46 | $10.09 | 125120 |
| 2022-12-30 | -90.38 | $10.08 | 75602 |
| 2022-12-29 | -90.74 | $10.06 | 94599 |
| 2022-12-28 | -88.89 | $10.07 | 95682 |
| 2022-12-27 | -88.89 | $10.07 | 18844 |
| 2022-12-23 | -88.89 | $10.07 | 16200 |
| 2022-12-22 | -87.27 | $10.07 | 36632 |
| 2022-12-21 | -18.75 | $10.07 | 3052 |
| 2022-12-20 | -25.00 | $10.06 | 27662 |
| 2022-12-19 | -25.00 | $10.06 | 169648 |
| 2022-12-16 | 0.00 | $10.07 | 687846 |
| 2022-12-15 | 0.00 | $10.06 | 2534 |
| 2022-12-13 | 0.00 | $10.06 | 500000 |
| 2022-12-12 | 0.00 | $10.06 | 758570 |
| 2022-12-09 | -14.06 | $10.05 | 20401 |
| 2022-12-08 | -14.06 | $10.05 | 81436 |
| 2022-12-07 | 0.00 | $10.05 | 1276 |
| 2022-12-06 | 0.00 | $10.05 | 17510 |
| 2022-12-05 | -7.69 | $10.04 | 601 |
| 2022-12-02 | 0.00 | $10.04 | 505020 |
| 2022-12-01 | -7.14 | $10.04 | 10657 |
| 2022-11-29 | -14.29 | $10.03 | 283035 |
| 2022-11-28 | -40.00 | $10.01 | 655231 |
| 2022-11-25 | -37.50 | $10.01 | 104552 |
| 2022-11-23 | -27.14 | $10.01 | 100 |
| 2022-11-22 | -37.50 | $10.00 | 969 |
| 2022-11-18 | -37.50 | $10.00 | 495 |
| 2022-11-17 | -25.00 | $10.01 | 5112 |
| 2022-11-16 | -6.25 | $10.02 | 924 |
| 2022-11-15 | -12.50 | $10.01 | 5617 |
| 2022-11-14 | -14.29 | $10.00 | 844152 |
| 2022-11-11 | -12.50 | $10.00 | 108266 |
| 2022-11-10 | -11.11 | $10.00 | 618623 |
| 2022-11-09 | -11.11 | $10.00 | 759590 |
| 2022-11-08 | -5.88 | $10.00 | 686365 |
| 2022-11-04 | -1.00 | $10.00 | 501127 |
| 2022-11-03 | -5.56 | $10.00 | 929639 |
| 2022-11-01 | -12.50 | $9.98 | 87686 |
| 2022-10-31 | -25.00 | $9.97 | 34517 |
| 2022-10-28 | -12.50 | $9.97 | 206011 |
| 2022-10-27 | 0.00 | $9.97 | 100 |
| 2022-10-26 | -6.25 | $9.97 | 1271 |
| 2022-10-25 | 0.00 | $9.97 | 393 |
| 2022-10-24 | 0.00 | $9.97 | 22514 |
| 2022-10-21 | 0.00 | $9.96 | 62454 |
| 2022-10-20 | -14.29 | $9.95 | 33330 |
| 2022-10-19 | 0.00 | $9.95 | 192 |
| 2022-10-18 | 0.00 | $9.95 | 320002 |
| 2022-10-17 | 0.00 | $9.94 | 904 |
| 2022-10-13 | 0.00 | $9.94 | 151 |
| 2022-10-12 | -20.00 | $9.93 | 1108 |
| 2022-10-10 | -20.00 | $9.93 | 13951 |
| 2022-10-07 | -8.33 | $9.94 | 1085 |
| 2022-10-06 | -16.67 | $9.93 | 3513 |
| 2022-10-05 | 0.00 | $9.94 | 1450 |
| 2022-10-03 | 0.00 | $9.94 | 205261 |
| 2022-09-30 | -16.67 | $9.92 | 163895 |
| 2022-09-29 | -16.67 | $9.92 | 51815 |
| 2022-09-28 | -35.71 | $9.91 | 104438 |
| 2022-09-27 | -44.44 | $9.89 | 3070 |
| 2022-09-26 | -33.33 | $9.90 | 314 |
| 2022-09-23 | -22.22 | $9.91 | 15157 |
| 2022-09-22 | -11.11 | $9.92 | 462998 |
| 2022-09-21 | -11.11 | $9.92 | 6772 |
| 2022-09-20 | -11.11 | $9.92 | 208306 |
| 2022-09-19 | -11.11 | $9.92 | 211734 |
| 2022-09-16 | -12.50 | $9.91 | 433567 |
| 2022-09-15 | 0.00 | $9.91 | 138638 |
| 2022-09-14 | 0.00 | $9.90 | 264825 |
| 2022-09-13 | -8.33 | $9.90 | 658974 |
| 2022-09-12 | -16.67 | $9.89 | 169816 |
| 2022-09-09 | 0.00 | $9.89 | 70130 |
| 2022-09-08 | -16.67 | $9.88 | 204 |
| 2022-09-07 | -14.29 | $9.88 | 161888 |
| 2022-09-06 | -14.29 | $9.88 | 33451 |
| 2022-09-02 | -16.67 | $9.87 | 3321 |
| 2022-09-01 | -16.67 | $9.87 | 12099 |
| 2022-08-30 | -16.67 | $9.87 | 162048 |
| 2022-08-29 | -16.67 | $9.87 | 160070 |
| 2022-08-26 | -33.33 | $9.86 | 83102 |
| 2022-08-25 | -41.67 | $9.86 | 3430 |
| 2022-08-24 | -50.00 | $9.85 | 107646 |
| 2022-08-18 | -50.00 | $9.85 | 669343 |
| 2022-08-17 | -11.11 | $9.87 | 231 |
| 2022-08-16 | -33.33 | $9.85 | 223 |
| 2022-08-15 | -22.22 | $9.86 | 8926 |
| 2022-08-12 | -22.22 | $9.86 | 508 |
| 2022-08-11 | -37.50 | $9.84 | 95413 |
| 2022-08-10 | -18.75 | $9.86 | 8920 |
| 2022-08-09 | -18.75 | $9.86 | 3892 |
| 2022-08-08 | -85.29 | $9.87 | 1122 |
| 2022-08-05 | -92.16 | $9.83 | 251669 |
| 2022-08-04 | -86.27 | $9.86 | 78624 |
| 2022-08-03 | -87.50 | $9.85 | 3725 |
| 2022-08-02 | -86.54 | $9.85 | 5342 |
| 2022-08-01 | -90.38 | $9.83 | 216 |
| 2022-07-29 | -92.31 | $9.82 | 7628 |
| 2022-07-28 | -92.31 | $9.82 | 20901 |
| 2022-07-27 | -89.42 | $9.84 | 50767 |
| 2022-07-26 | -84.62 | $9.86 | 841662 |
| 2022-07-25 | -86.54 | $9.85 | 25318 |
| 2022-07-22 | -92.31 | $9.82 | 688989 |
| 2022-07-21 | -90.38 | $9.83 | 231063 |
| 2022-07-20 | -91.51 | $9.82 | 35000 |
| 2022-07-19 | -94.34 | $9.80 | 3470 |
| 2022-07-18 | -94.34 | $9.80 | 537 |
| 2022-07-13 | -92.45 | $9.81 | 305 |
| 2022-07-12 | -90.57 | $9.82 | 504 |
| 2022-07-11 | -92.45 | $9.81 | 1191 |
| 2022-07-08 | -94.34 | $9.80 | 2237 |
| 2022-07-07 | -96.23 | $9.79 | 4058 |
| 2022-07-06 | -90.57 | $9.82 | 1093 |
| 2022-07-05 | -98.11 | $9.78 | 108971 |
| 2022-07-01 | -94.34 | $9.80 | 50970 |
| 2022-06-30 | -94.34 | $9.80 | 46381 |
| 2022-06-29 | -94.34 | $9.80 | 285942 |
| 2022-06-28 | -92.45 | $9.81 | 49946 |
| 2022-06-27 | -92.59 | $9.80 | 147342 |
| 2022-06-24 | -92.59 | $9.80 | 797 |
| 2022-06-23 | -92.59 | $9.80 | 2731 |
| 2022-06-22 | -92.59 | $9.80 | 2915 |
| 2022-06-21 | -96.30 | $9.78 | 5237 |
| 2022-06-17 | -96.24 | $9.80 | 39179 |
| 2022-06-16 | -99.06 | $9.77 | 3191 |
| 2022-06-15 | -98.12 | $9.78 | 10353 |
| 2022-06-14 | -96.24 | $9.80 | 1379 |
| 2022-06-13 | -97.18 | $9.79 | 18346 |
| 2022-06-10 | -95.31 | $9.81 | 14649 |
| 2022-06-09 | -95.31 | $9.81 | 1027 |
| 2022-06-07 | -97.18 | $9.79 | 135 |
| 2022-06-06 | -94.37 | $9.82 | 1.2M |
| 2022-06-03 | -97.18 | $9.79 | 121 |
| 2022-05-31 | -95.31 | $9.81 | 176054 |
| 2022-05-27 | -98.12 | $9.78 | 804821 |
| 2022-05-26 | -99.06 | $9.77 | 652 |
| 2022-05-25 | -99.06 | $9.77 | 5806 |
| 2022-05-24 | -99.06 | $9.77 | 14279 |
| 2022-05-23 | -95.31 | $9.81 | 6390 |
| 2022-05-17 | -94.37 | $9.82 | 301 |
| 2022-05-16 | -98.12 | $9.78 | 4110 |
| 2022-05-12 | -96.24 | $9.80 | 256 |
| 2022-05-11 | -100.00 | $9.76 | 104189 |
| 2022-05-10 | -100.00 | $9.77 | 35903 |
| 2022-05-09 | -100.00 | $9.79 | 38498 |
| 2022-05-06 | -85.71 | $9.80 | 4696 |
| 2022-05-05 | -62.50 | $9.81 | 114230 |
| 2022-05-04 | -50.00 | $9.82 | 204651 |
| 2022-05-03 | -45.45 | $9.81 | 89044 |
| 2022-05-02 | -9.09 | $9.85 | 510928 |
| 2022-04-29 | -27.27 | $9.83 | 161213 |
| 2022-04-28 | -36.36 | $9.82 | 906 |
| 2022-04-27 | -36.36 | $9.82 | 10501 |
| 2022-04-26 | -45.45 | $9.81 | 41962 |
| 2022-04-25 | -45.45 | $9.81 | 11921 |
| 2022-04-22 | -45.45 | $9.81 | 2043 |
| 2022-04-21 | -45.45 | $9.81 | 225 |
| 2022-04-19 | -45.45 | $9.81 | 606 |
| 2022-04-18 | -50.00 | $9.80 | 1797 |
| 2022-04-14 | -41.67 | $9.81 | 5915 |
| 2022-04-13 | -22.22 | $9.81 | 35572 |
| 2022-04-12 | -33.33 | $9.80 | 868 |
| 2022-04-11 | -40.00 | $9.79 | 10707 |
| 2022-04-08 | -30.00 | $9.80 | 1634 |
| 2022-04-07 | -30.00 | $9.80 | 166968 |
| 2022-04-06 | -30.00 | $9.80 | 165288 |
| 2022-04-05 | -40.00 | $9.79 | 175357 |
| 2022-04-04 | -28.57 | $9.78 | 110237 |
| 2022-04-01 | -28.57 | $9.78 | 119126 |
| 2022-03-31 | -14.29 | $9.79 | 106684 |
| 2022-03-30 | -28.57 | $9.78 | 413069 |
| 2022-03-29 | -14.29 | $9.79 | 538842 |
| 2022-03-28 | 0.00 | $9.80 | 275008 |
| 2022-03-25 | -20.00 | $9.77 | 201326 |
| 2022-03-24 | -14.29 | $9.77 | 3394 |
| 2022-03-23 | 0.00 | $9.78 | 77135 |
| 2022-03-22 | -12.50 | $9.76 | 150316 |
| 2022-03-21 | -37.50 | $9.74 | 1469 |
| 2022-03-18 | -12.50 | $9.76 | 1290 |
| 2022-03-17 | 0.00 | $9.77 | 142 |
| 2022-03-16 | -11.11 | $9.75 | 26821 |
| 2022-03-15 | -22.22 | $9.74 | 16790 |
| 2022-03-14 | -22.22 | $9.74 | 160199 |
| 2022-03-11 | -11.11 | $9.75 | 31525 |
| 2022-03-10 | -25.00 | $9.73 | 865174 |
| 2022-03-09 | -12.50 | $9.74 | 8463 |
| 2022-03-08 | -12.50 | $9.74 | 789462 |
| 2022-03-07 | 0.00 | $9.75 | 56955 |
| 2022-03-04 | -12.50 | $9.74 | 60685 |
| 2022-03-03 | 0.00 | $9.75 | 12539 |
| 2022-03-02 | -14.29 | $9.73 | 317874 |
| 2022-03-01 | -14.29 | $9.73 | 3346 |
| 2022-02-25 | 0.00 | $9.74 | 46520 |
| 2022-02-24 | -14.29 | $9.73 | 33515 |
| 2022-02-23 | -16.67 | $9.72 | 151296 |
| 2022-02-22 | -16.67 | $9.72 | 94698 |
| 2022-02-18 | -16.83 | $9.72 | 18096 |
| 2022-02-17 | 0.00 | $9.73 | 139 |
| 2022-02-16 | -16.67 | $9.72 | 19723 |
| 2022-02-14 | -33.55 | $9.71 | 12437 |
| 2022-02-11 | -28.71 | $9.72 | 2523 |
| 2022-02-10 | -42.86 | $9.71 | 31074 |
| 2022-02-09 | -56.82 | $9.72 | 225 |
| 2022-02-08 | -76.92 | $9.70 | 1874 |
| 2022-02-07 | -61.54 | $9.72 | 17476 |
| 2022-02-04 | -76.92 | $9.70 | 1758 |
| 2022-02-03 | -61.54 | $9.72 | 7390 |
| 2022-02-01 | -61.54 | $9.72 | 9266 |
| 2022-01-31 | -76.92 | $9.70 | 137219 |
| 2022-01-28 | -92.31 | $9.68 | 4183 |
| 2022-01-27 | -92.31 | $9.68 | 378 |
| 2022-01-26 | -92.31 | $9.68 | 210411 |
| 2022-01-25 | -76.92 | $9.70 | 1515 |
| 2022-01-24 | -100.00 | $9.69 | 11369 |
| 2022-01-21 | -85.71 | $9.71 | 7528 |
| 2022-01-20 | -95.24 | $9.70 | 117676 |
| 2022-01-19 | -85.62 | $9.71 | 5484 |
| 2022-01-18 | -76.19 | $9.72 | 91791 |
| 2022-01-14 | -66.48 | $9.73 | 701 |
| 2022-01-13 | -57.14 | $9.74 | 622 |
| 2022-01-12 | -57.14 | $9.74 | 2146 |
| 2022-01-11 | -57.14 | $9.74 | 28809 |
| 2022-01-10 | -8.62 | $9.80 | 74785 |
| 2022-01-07 | -34.73 | $9.77 | 100233 |
| 2022-01-06 | -69.54 | $9.73 | 1.5M |
| 2022-01-05 | -52.13 | $9.75 | 289078 |
| 2022-01-04 | -60.84 | $9.74 | 56632 |
| 2021-12-31 | -78.24 | $9.72 | 48048 |
| 2021-12-28 | -60.84 | $9.74 | 3879 |
| 2021-12-23 | -60.84 | $9.74 | 65634 |
| 2021-12-22 | -86.95 | $9.71 | 273701 |
| 2021-12-21 | -72.70 | $9.73 | 33445 |
| 2021-12-20 | -100.00 | $9.71 | 2069 |
| 2021-12-17 | -69.97 | $9.74 | 8796 |
| 2021-12-16 | -69.97 | $9.74 | 37738 |
| 2021-12-15 | -77.75 | $9.74 | 27031 |
| 2021-12-14 | -55.51 | $9.76 | 38454 |
| 2021-12-13 | -77.75 | $9.74 | 73252 |
| 2021-12-10 | -66.63 | $9.75 | 892 |
| 2021-12-09 | -44.38 | $9.77 | 80273 |
| 2021-12-08 | -33.26 | $9.78 | 56051 |
| 2021-12-07 | -33.26 | $9.78 | 1.1M |
| 2021-12-06 | 0.00 | $9.80 | 4369 |
| 2021-12-03 | 0.00 | $9.80 | 5610 |
| 2021-12-02 | -25.00 | $9.78 | 1282 |
| 2021-12-01 | -12.50 | $9.79 | 62299 |
| 2021-11-30 | 0.00 | $9.80 | 31971 |
| 2021-11-29 | -25.00 | $9.78 | 27776 |
| 2021-11-26 | -25.00 | $9.78 | 46874 |
| 2021-11-24 | -37.50 | $9.77 | 2422 |
| 2021-11-23 | -37.50 | $9.77 | 11284 |
| 2021-11-22 | -37.50 | $9.77 | 2123 |
| 2021-11-19 | -62.50 | $9.75 | 3607 |
| 2021-11-18 | -44.44 | $9.76 | 1200 |
| 2021-11-17 | -44.44 | $9.76 | 17851 |
| 2021-11-16 | -40.00 | $9.76 | 82063 |
| 2021-11-15 | -50.00 | $9.75 | 352756 |
| 2021-11-12 | -55.00 | $9.75 | 260934 |
| 2021-11-11 | -60.00 | $9.74 | 2.1M |
| 2021-11-10 | -40.00 | $9.76 | 15465 |
| 2021-11-09 | -40.00 | $9.76 | 385956 |
| 2021-11-08 | 0.00 | $9.80 | 71716 |
| 2021-11-05 | -10.00 | $9.79 | 1.0M |
| 2021-11-04 | -40.00 | $9.76 | 4329 |
| 2021-11-03 | -30.00 | $9.77 | 18073 |
| 2021-11-02 | -10.00 | $9.79 | 54861 |
| 2021-11-01 | -30.00 | $9.77 | 120321 |
| 2021-10-29 | 0.00 | $9.78 | 5799 |
| 2021-10-28 | -31.41 | $9.75 | 29225 |
| 2021-10-27 | 0.00 | $9.78 | 107220 |
| 2021-10-26 | 0.00 | $9.78 | 16394 |
| 2021-10-25 | -41.88 | $9.74 | 33729 |
| 2021-10-22 | 0.00 | $9.78 | 363591 |
| 2021-10-20 | -25.00 | $9.75 | 3049 |
| 2021-10-19 | -43.33 | $9.72 | 31186 |
| 2021-10-18 | -20.00 | $9.75 | 744 |
| 2021-10-15 | -46.67 | $9.71 | 1519 |
| 2021-10-14 | -13.33 | $9.76 | 707 |
| 2021-10-13 | -53.33 | $9.70 | 4098 |
| 2021-10-11 | 0.00 | $9.78 | 2119 |
| 2021-10-07 | -6.67 | $9.77 | 24370 |
| 2021-10-04 | 0.00 | $9.78 | 3220 |
| 2021-10-01 | -10.00 | $9.77 | 711 |
| 2021-09-30 | -6.67 | $9.77 | 200535 |
| 2021-09-29 | -33.33 | $9.73 | 6009 |
| 2021-09-27 | 0.00 | $9.77 | 1819 |
| 2021-09-23 | -14.29 | $9.75 | 14531 |
| 2021-09-16 | -14.29 | $9.75 | 194 |
| 2021-09-15 | 0.00 | $9.77 | 174133 |
| 2021-09-13 | -26.74 | $9.73 | 200 |
| 2021-09-09 | -28.11 | $9.73 | 13417 |
| 2021-09-08 | -28.11 | $9.73 | 76444 |
| 2021-09-07 | -56.87 | $9.69 | 117261 |
| 2021-09-03 | -42.49 | $9.71 | 806555 |
| 2021-09-01 | -71.24 | $9.67 | 2204 |
| 2021-08-31 | -71.96 | $9.67 | 603 |
| 2021-08-27 | 0.00 | $9.77 | 333 |
| 2021-08-26 | -84.50 | $9.65 | 7617 |
| 2021-08-23 | -15.46 | $9.74 | 11514 |
| 2021-08-20 | -81.23 | $9.65 | 50100 |
| 2021-08-19 | -92.31 | $9.64 | 180 |
| 2021-08-18 | -94.59 | $9.65 | 266 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
80.65
2023-03-10
Close Price
$10.19
Vol: 100Average Directional Index - Detailed Analysis
Minimum
13.15
Average
54.42
Maximum
86.77
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-03-10 | 80.65 | $10.19 | 100 |
| 2023-03-09 | 80.56 | $10.21 | 21363 |
| 2023-03-06 | 80.29 | $10.20 | 501256 |
| 2023-03-03 | 81.06 | $10.19 | 168 |
| 2023-03-02 | 81.92 | $10.21 | 11337 |
| 2023-03-01 | 82.60 | $10.20 | 100800 |
| 2023-02-27 | 83.35 | $10.20 | 2400 |
| 2023-02-24 | 84.14 | $10.19 | 20752 |
| 2023-02-23 | 85.08 | $10.19 | 128 |
| 2023-02-22 | 85.41 | $10.17 | 8866 |
| 2023-02-21 | 85.80 | $10.18 | 803498 |
| 2023-02-17 | 85.98 | $10.18 | 14079 |
| 2023-02-16 | 86.18 | $10.19 | 149518 |
| 2023-02-14 | 86.29 | $10.18 | 389194 |
| 2023-02-13 | 86.43 | $10.18 | 2863 |
| 2023-02-10 | 86.48 | $10.18 | 47046 |
| 2023-02-09 | 86.54 | $10.18 | 52603 |
| 2023-02-08 | 86.61 | $10.17 | 83153 |
| 2023-02-07 | 86.68 | $10.18 | 206650 |
| 2023-02-06 | 86.77 | $10.18 | 221 |
| 2023-02-03 | 86.61 | $10.16 | 426 |
| 2023-02-02 | 86.46 | $10.16 | 264774 |
| 2023-02-01 | 86.30 | $10.15 | 654549 |
| 2023-01-31 | 86.13 | $10.17 | 238098 |
| 2023-01-30 | 85.73 | $10.16 | 2.2M |
| 2023-01-27 | 85.31 | $10.15 | 3.7M |
| 2023-01-26 | 84.88 | $10.15 | 3808 |
| 2023-01-25 | 84.43 | $10.15 | 2558 |
| 2023-01-24 | 83.89 | $10.15 | 452184 |
| 2023-01-23 | 83.31 | $10.14 | 358985 |
| 2023-01-20 | 82.70 | $10.15 | 801198 |
| 2023-01-19 | 82.06 | $10.15 | 254534 |
| 2023-01-18 | 81.39 | $10.14 | 713 |
| 2023-01-17 | 80.68 | $10.15 | 346961 |
| 2023-01-13 | 79.93 | $10.14 | 549182 |
| 2023-01-12 | 79.05 | $10.13 | 4.0M |
| 2023-01-11 | 78.24 | $10.13 | 5.4M |
| 2023-01-10 | 77.39 | $10.12 | 46409 |
| 2023-01-09 | 76.49 | $10.12 | 1828 |
| 2023-01-06 | 75.56 | $10.12 | 964930 |
| 2023-01-05 | 74.58 | $10.11 | 4.9M |
| 2023-01-04 | 73.88 | $10.11 | 792853 |
| 2023-01-03 | 73.16 | $10.09 | 125120 |
| 2022-12-30 | 72.43 | $10.08 | 75602 |
| 2022-12-29 | 71.66 | $10.06 | 94599 |
| 2022-12-28 | 70.86 | $10.07 | 95682 |
| 2022-12-27 | 69.82 | $10.07 | 18844 |
| 2022-12-23 | 68.75 | $10.07 | 16200 |
| 2022-12-22 | 67.52 | $10.07 | 36632 |
| 2022-12-21 | 66.24 | $10.07 | 3052 |
| 2022-12-20 | 66.71 | $10.06 | 27662 |
| 2022-12-19 | 66.43 | $10.06 | 169648 |
| 2022-12-16 | 66.13 | $10.07 | 687846 |
| 2022-12-15 | 65.96 | $10.06 | 2534 |
| 2022-12-13 | 65.77 | $10.06 | 500000 |
| 2022-12-12 | 65.58 | $10.06 | 758570 |
| 2022-12-09 | 65.41 | $10.05 | 20401 |
| 2022-12-08 | 65.40 | $10.05 | 81436 |
| 2022-12-07 | 65.40 | $10.05 | 1276 |
| 2022-12-06 | 64.66 | $10.05 | 17510 |
| 2022-12-05 | 63.93 | $10.04 | 601 |
| 2022-12-02 | 63.20 | $10.04 | 505020 |
| 2022-12-01 | 62.48 | $10.04 | 10657 |
| 2022-11-29 | 61.77 | $10.03 | 283035 |
| 2022-11-28 | 61.03 | $10.01 | 655231 |
| 2022-11-25 | 60.29 | $10.01 | 104552 |
| 2022-11-23 | 59.51 | $10.01 | 100 |
| 2022-11-22 | 59.00 | $10.00 | 969 |
| 2022-11-18 | 58.53 | $10.00 | 495 |
| 2022-11-17 | 58.03 | $10.01 | 5112 |
| 2022-11-16 | 57.50 | $10.02 | 924 |
| 2022-11-15 | 57.14 | $10.01 | 5617 |
| 2022-11-14 | 56.76 | $10.00 | 844152 |
| 2022-11-11 | 56.58 | $10.00 | 108266 |
| 2022-11-10 | 56.48 | $10.00 | 618623 |
| 2022-11-09 | 56.05 | $10.00 | 759590 |
| 2022-11-08 | 55.60 | $10.00 | 686365 |
| 2022-11-04 | 55.19 | $10.00 | 501127 |
| 2022-11-03 | 54.82 | $10.00 | 929639 |
| 2022-11-01 | 54.44 | $9.98 | 87686 |
| 2022-10-31 | 54.17 | $9.97 | 34517 |
| 2022-10-28 | 53.89 | $9.97 | 206011 |
| 2022-10-27 | 53.73 | $9.97 | 100 |
| 2022-10-26 | 53.71 | $9.97 | 1271 |
| 2022-10-25 | 53.77 | $9.97 | 393 |
| 2022-10-24 | 53.83 | $9.97 | 22514 |
| 2022-10-21 | 53.97 | $9.96 | 62454 |
| 2022-10-20 | 54.19 | $9.95 | 33330 |
| 2022-10-19 | 54.43 | $9.95 | 192 |
| 2022-10-18 | 54.82 | $9.95 | 320002 |
| 2022-10-17 | 55.23 | $9.94 | 904 |
| 2022-10-13 | 55.81 | $9.94 | 151 |
| 2022-10-12 | 56.42 | $9.93 | 1108 |
| 2022-10-10 | 57.22 | $9.93 | 13951 |
| 2022-10-07 | 58.05 | $9.94 | 1085 |
| 2022-10-06 | 58.58 | $9.93 | 3513 |
| 2022-10-05 | 59.19 | $9.94 | 1450 |
| 2022-10-03 | 59.49 | $9.94 | 205261 |
| 2022-09-30 | 59.85 | $9.92 | 163895 |
| 2022-09-29 | 60.23 | $9.92 | 51815 |
| 2022-09-28 | 60.64 | $9.91 | 104438 |
| 2022-09-27 | 61.27 | $9.89 | 3070 |
| 2022-09-26 | 62.16 | $9.90 | 314 |
| 2022-09-23 | 62.78 | $9.91 | 15157 |
| 2022-09-22 | 63.10 | $9.92 | 462998 |
| 2022-09-21 | 63.44 | $9.92 | 6772 |
| 2022-09-20 | 63.48 | $9.92 | 208306 |
| 2022-09-19 | 63.52 | $9.92 | 211734 |
| 2022-09-16 | 63.56 | $9.91 | 433567 |
| 2022-09-15 | 63.67 | $9.91 | 138638 |
| 2022-09-14 | 63.85 | $9.90 | 264825 |
| 2022-09-13 | 64.12 | $9.90 | 658974 |
| 2022-09-12 | 64.40 | $9.89 | 169816 |
| 2022-09-09 | 64.69 | $9.89 | 70130 |
| 2022-09-08 | 65.06 | $9.88 | 204 |
| 2022-09-07 | 65.52 | $9.88 | 161888 |
| 2022-09-06 | 66.00 | $9.88 | 33451 |
| 2022-09-02 | 66.51 | $9.87 | 3321 |
| 2022-09-01 | 67.16 | $9.87 | 12099 |
| 2022-08-30 | 67.84 | $9.87 | 162048 |
| 2022-08-29 | 68.60 | $9.87 | 160070 |
| 2022-08-26 | 69.41 | $9.86 | 83102 |
| 2022-08-25 | 69.89 | $9.86 | 3430 |
| 2022-08-24 | 70.48 | $9.85 | 107646 |
| 2022-08-18 | 71.16 | $9.85 | 669343 |
| 2022-08-17 | 71.87 | $9.87 | 231 |
| 2022-08-16 | 72.11 | $9.85 | 223 |
| 2022-08-15 | 72.43 | $9.86 | 8926 |
| 2022-08-12 | 72.76 | $9.86 | 508 |
| 2022-08-11 | 72.94 | $9.84 | 95413 |
| 2022-08-10 | 73.27 | $9.86 | 8920 |
| 2022-08-09 | 73.36 | $9.86 | 3892 |
| 2022-08-08 | 73.49 | $9.87 | 1122 |
| 2022-08-05 | 73.63 | $9.83 | 251669 |
| 2022-08-04 | 73.84 | $9.86 | 78624 |
| 2022-08-03 | 74.05 | $9.85 | 3725 |
| 2022-08-02 | 73.92 | $9.85 | 5342 |
| 2022-08-01 | 73.70 | $9.83 | 216 |
| 2022-07-29 | 73.53 | $9.82 | 7628 |
| 2022-07-28 | 73.35 | $9.82 | 20901 |
| 2022-07-27 | 73.17 | $9.84 | 50767 |
| 2022-07-26 | 72.85 | $9.86 | 841662 |
| 2022-07-25 | 72.51 | $9.85 | 25318 |
| 2022-07-22 | 72.17 | $9.82 | 688989 |
| 2022-07-21 | 71.85 | $9.83 | 231063 |
| 2022-07-20 | 71.51 | $9.82 | 35000 |
| 2022-07-19 | 71.18 | $9.80 | 3470 |
| 2022-07-18 | 70.85 | $9.80 | 537 |
| 2022-07-13 | 70.50 | $9.81 | 305 |
| 2022-07-12 | 70.05 | $9.82 | 504 |
| 2022-07-11 | 69.58 | $9.81 | 1191 |
| 2022-07-08 | 69.09 | $9.80 | 2237 |
| 2022-07-07 | 68.58 | $9.79 | 4058 |
| 2022-07-06 | 68.73 | $9.82 | 1093 |
| 2022-07-05 | 68.55 | $9.78 | 108971 |
| 2022-07-01 | 68.37 | $9.80 | 50970 |
| 2022-06-30 | 67.96 | $9.80 | 46381 |
| 2022-06-29 | 67.54 | $9.80 | 285942 |
| 2022-06-28 | 67.12 | $9.81 | 49946 |
| 2022-06-27 | 66.38 | $9.80 | 147342 |
| 2022-06-24 | 65.60 | $9.80 | 797 |
| 2022-06-23 | 64.79 | $9.80 | 2731 |
| 2022-06-22 | 63.85 | $9.80 | 2915 |
| 2022-06-21 | 62.86 | $9.78 | 5237 |
| 2022-06-17 | 61.82 | $9.80 | 39179 |
| 2022-06-16 | 60.73 | $9.77 | 3191 |
| 2022-06-15 | 59.60 | $9.78 | 10353 |
| 2022-06-14 | 58.34 | $9.80 | 1379 |
| 2022-06-13 | 56.88 | $9.79 | 18346 |
| 2022-06-10 | 55.71 | $9.81 | 14649 |
| 2022-06-09 | 54.38 | $9.81 | 1027 |
| 2022-06-07 | 52.99 | $9.79 | 135 |
| 2022-06-06 | 51.54 | $9.82 | 1.2M |
| 2022-06-03 | 49.77 | $9.79 | 121 |
| 2022-05-31 | 47.92 | $9.81 | 176054 |
| 2022-05-27 | 45.98 | $9.78 | 804821 |
| 2022-05-26 | 43.95 | $9.77 | 652 |
| 2022-05-25 | 41.82 | $9.77 | 5806 |
| 2022-05-24 | 39.57 | $9.77 | 14279 |
| 2022-05-23 | 37.21 | $9.81 | 6390 |
| 2022-05-17 | 35.11 | $9.82 | 301 |
| 2022-05-16 | 32.35 | $9.78 | 4110 |
| 2022-05-12 | 29.47 | $9.80 | 256 |
| 2022-05-11 | 26.45 | $9.76 | 104189 |
| 2022-05-10 | 23.26 | $9.77 | 35903 |
| 2022-05-09 | 23.80 | $9.79 | 38498 |
| 2022-05-06 | 23.67 | $9.80 | 4696 |
| 2022-05-05 | 23.15 | $9.81 | 114230 |
| 2022-05-04 | 22.18 | $9.82 | 204651 |
| 2022-05-03 | 21.17 | $9.81 | 89044 |
| 2022-05-02 | 20.27 | $9.85 | 510928 |
| 2022-04-29 | 19.32 | $9.83 | 161213 |
| 2022-04-28 | 18.70 | $9.82 | 906 |
| 2022-04-27 | 18.24 | $9.82 | 10501 |
| 2022-04-26 | 17.76 | $9.81 | 41962 |
| 2022-04-25 | 17.26 | $9.81 | 11921 |
| 2022-04-22 | 16.73 | $9.81 | 2043 |
| 2022-04-21 | 16.35 | $9.81 | 225 |
| 2022-04-19 | 15.65 | $9.81 | 606 |
| 2022-04-18 | 15.08 | $9.80 | 1797 |
| 2022-04-14 | 14.48 | $9.81 | 5915 |
| 2022-04-13 | 13.55 | $9.81 | 35572 |
| 2022-04-12 | 13.32 | $9.80 | 868 |
| 2022-04-11 | 13.29 | $9.79 | 10707 |
| 2022-04-08 | 13.50 | $9.80 | 1634 |
| 2022-04-07 | 13.42 | $9.80 | 166968 |
| 2022-04-06 | 13.33 | $9.80 | 165288 |
| 2022-04-05 | 13.25 | $9.79 | 175357 |
| 2022-04-04 | 13.15 | $9.78 | 110237 |
| 2022-04-01 | 13.73 | $9.78 | 119126 |
| 2022-03-31 | 13.70 | $9.79 | 106684 |
| 2022-03-30 | 13.67 | $9.78 | 413069 |
| 2022-03-29 | 13.88 | $9.79 | 538842 |
| 2022-03-28 | 14.10 | $9.80 | 275008 |
| 2022-03-25 | 14.33 | $9.77 | 201326 |
| 2022-03-24 | 14.83 | $9.77 | 3394 |
| 2022-03-23 | 15.36 | $9.78 | 77135 |
| 2022-03-22 | 16.17 | $9.76 | 150316 |
| 2022-03-21 | 16.62 | $9.74 | 1469 |
| 2022-03-18 | 16.47 | $9.76 | 1290 |
| 2022-03-17 | 16.81 | $9.77 | 142 |
| 2022-03-16 | 17.43 | $9.75 | 26821 |
| 2022-03-15 | 17.77 | $9.74 | 16790 |
| 2022-03-14 | 17.79 | $9.74 | 160199 |
| 2022-03-11 | 17.80 | $9.75 | 31525 |
| 2022-03-10 | 18.06 | $9.73 | 865174 |
| 2022-03-09 | 18.00 | $9.74 | 8463 |
| 2022-03-08 | 18.17 | $9.74 | 789462 |
| 2022-03-07 | 18.36 | $9.75 | 56955 |
| 2022-03-04 | 18.55 | $9.74 | 60685 |
| 2022-03-03 | 18.98 | $9.75 | 12539 |
| 2022-03-02 | 19.43 | $9.73 | 317874 |
| 2022-03-01 | 19.63 | $9.73 | 3346 |
| 2022-02-25 | 19.70 | $9.74 | 46520 |
| 2022-02-24 | 19.77 | $9.73 | 33515 |
| 2022-02-23 | 19.85 | $9.72 | 151296 |
| 2022-02-22 | 19.39 | $9.72 | 94698 |
| 2022-02-18 | 18.90 | $9.72 | 18096 |
| 2022-02-17 | 18.54 | $9.73 | 139 |
| 2022-02-16 | 18.68 | $9.72 | 19723 |
| 2022-02-14 | 18.56 | $9.71 | 12437 |
| 2022-02-11 | 18.43 | $9.72 | 2523 |
| 2022-02-10 | 18.85 | $9.71 | 31074 |
| 2022-02-09 | 19.29 | $9.72 | 225 |
| 2022-02-08 | 20.02 | $9.70 | 1874 |
| 2022-02-07 | 20.80 | $9.72 | 17476 |
| 2022-02-04 | 21.61 | $9.70 | 1758 |
| 2022-02-03 | 22.64 | $9.72 | 7390 |
| 2022-02-01 | 23.72 | $9.72 | 9266 |
| 2022-01-31 | 24.42 | $9.70 | 137219 |
| 2022-01-28 | 25.55 | $9.68 | 4183 |
| 2022-01-27 | 26.60 | $9.68 | 378 |
| 2022-01-26 | 27.71 | $9.68 | 210411 |
| 2022-01-25 | 28.88 | $9.70 | 1515 |
| 2022-01-24 | 30.10 | $9.69 | 11369 |
| 2022-01-21 | 31.60 | $9.71 | 7528 |
| 2022-01-20 | 32.76 | $9.70 | 117676 |
| 2022-01-19 | 33.98 | $9.71 | 5484 |
| 2022-01-18 | 35.05 | $9.72 | 91791 |
| 2022-01-14 | 35.97 | $9.73 | 701 |
| 2022-01-13 | 36.72 | $9.74 | 622 |
| 2022-01-12 | 37.28 | $9.74 | 2146 |
| 2022-01-11 | 37.87 | $9.74 | 28809 |
| 2022-01-10 | 38.49 | $9.80 | 74785 |
| 2022-01-07 | 39.15 | $9.77 | 100233 |
| 2022-01-06 | 40.20 | $9.73 | 1.5M |
| 2022-01-05 | 41.57 | $9.75 | 289078 |
| 2022-01-04 | 42.83 | $9.74 | 56632 |
| 2021-12-31 | 44.16 | $9.72 | 48048 |
| 2021-12-28 | 45.68 | $9.74 | 3879 |
| 2021-12-23 | 47.28 | $9.74 | 65634 |
| 2021-12-22 | 48.96 | $9.71 | 273701 |
| 2021-12-21 | 50.73 | $9.73 | 33445 |
| 2021-12-20 | 52.53 | $9.71 | 2069 |
| 2021-12-17 | 54.28 | $9.74 | 8796 |
| 2021-12-16 | 55.84 | $9.74 | 37738 |
| 2021-12-15 | 57.48 | $9.74 | 27031 |
| 2021-12-14 | 59.07 | $9.76 | 38454 |
| 2021-12-13 | 60.32 | $9.74 | 73252 |
| 2021-12-10 | 61.64 | $9.75 | 892 |
| 2021-12-09 | 62.89 | $9.77 | 80273 |
| 2021-12-08 | 64.07 | $9.78 | 56051 |
| 2021-12-07 | 65.31 | $9.78 | 1.1M |
| 2021-12-06 | 66.62 | $9.80 | 4369 |
| 2021-12-03 | 67.35 | $9.80 | 5610 |
| 2021-12-02 | 68.13 | $9.78 | 1282 |
| 2021-12-01 | 68.54 | $9.79 | 62299 |
| 2021-11-30 | 68.98 | $9.80 | 31971 |
| 2021-11-29 | 69.25 | $9.78 | 27776 |
| 2021-11-26 | 69.58 | $9.78 | 46874 |
| 2021-11-24 | 69.94 | $9.77 | 2422 |
| 2021-11-23 | 70.34 | $9.77 | 11284 |
| 2021-11-22 | 70.59 | $9.77 | 2123 |
| 2021-11-19 | 70.86 | $9.75 | 3607 |
| 2021-11-18 | 71.16 | $9.76 | 1200 |
| 2021-11-17 | 71.28 | $9.76 | 17851 |
| 2021-11-16 | 71.40 | $9.76 | 82063 |
| 2021-11-15 | 71.52 | $9.75 | 352756 |
| 2021-11-12 | 71.66 | $9.75 | 260934 |
| 2021-11-11 | 71.81 | $9.74 | 2.1M |
| 2021-11-10 | 71.98 | $9.76 | 15465 |
| 2021-11-09 | 71.91 | $9.76 | 385956 |
| 2021-11-08 | 71.84 | $9.80 | 71716 |
| 2021-11-05 | 71.77 | $9.79 | 1.0M |
| 2021-11-04 | 71.70 | $9.76 | 4329 |
| 2021-11-03 | 71.63 | $9.77 | 18073 |
| 2021-11-02 | 71.55 | $9.79 | 54861 |
| 2021-11-01 | 71.48 | $9.77 | 120321 |
| 2021-10-29 | 71.39 | $9.78 | 5799 |
| 2021-10-28 | 71.09 | $9.75 | 29225 |
| 2021-10-27 | 70.76 | $9.78 | 107220 |
| 2021-10-26 | 70.42 | $9.78 | 16394 |
| 2021-10-25 | 70.06 | $9.74 | 33729 |
| 2021-10-22 | 69.68 | $9.78 | 363591 |
| 2021-10-20 | 69.28 | $9.75 | 3049 |
| 2021-10-19 | 68.88 | $9.72 | 31186 |
| 2021-10-18 | 68.47 | $9.75 | 744 |
| 2021-10-15 | 68.03 | $9.71 | 1519 |
| 2021-10-14 | 67.59 | $9.76 | 707 |
| 2021-10-13 | 67.04 | $9.70 | 4098 |
| 2021-10-11 | 66.46 | $9.78 | 2119 |
| 2021-10-07 | 65.62 | $9.77 | 24370 |
| 2021-10-04 | 64.74 | $9.78 | 3220 |
| 2021-10-01 | 63.80 | $9.77 | 711 |
| 2021-09-30 | 62.67 | $9.77 | 200535 |
| 2021-09-29 | 61.49 | $9.73 | 6009 |
| 2021-09-27 | 60.15 | $9.77 | 1819 |
| 2021-09-23 | 58.70 | $9.75 | 14531 |
| 2021-09-16 | 57.17 | $9.75 | 194 |
| 2021-09-15 | 55.40 | $9.77 | 174133 |
| 2021-09-13 | 53.53 | $9.73 | 200 |
| 2021-09-09 | 51.57 | $9.73 | 13417 |
| 2021-09-08 | 49.49 | $9.73 | 76444 |
| 2021-09-07 | 47.29 | $9.69 | 117261 |
| 2021-09-03 | 44.99 | $9.71 | 806555 |
| 2021-09-01 | 42.56 | $9.67 | 2204 |
| 2021-08-31 | 40.01 | $9.67 | 603 |
| 2021-08-27 | 37.32 | $9.77 | 333 |
| 2021-08-26 | 34.44 | $9.65 | 7617 |
| 2021-08-23 | 31.40 | $9.74 | 11514 |
| 2021-08-20 | 28.21 | $9.65 | 50100 |
| 2021-08-19 | 24.86 | $9.64 | 180 |
| 2021-08-18 | 21.33 | $9.65 | 266 |
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