Is Acropolis Infrastructure Acquisition Corp. (ACRO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Acropolis Infrastructure Acquisition Corp. (ACRO) research center and poll results.
NYSE : ACRO
Acropolis Infrastructure Acquisition Corp. — Technical Indicators
$10.45 USD
$0.0 (0.0%)
- Volume
- 2.54K
- Average Volume
- 33.41K
- Market Capitalization
- $173.74M
- P/E Ratio
- 1771.19
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.46
- Year Low
- $9.92
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.13
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.38
2023-12-18
Close Price
$10.45
Vol: 2538
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.67
Average
9.92
Maximum
10.38
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-12-18 | 10.38 | $10.45 | 2538 |
| 2023-12-15 | 10.38 | $10.45 | 7472 |
| 2023-12-14 | 10.37 | $10.45 | 26911 |
| 2023-12-13 | 10.36 | $10.44 | 3696 |
| 2023-12-12 | 10.36 | $10.44 | 184666 |
| 2023-12-11 | 10.35 | $10.45 | 750 |
| 2023-12-08 | 10.34 | $10.44 | — |
| 2023-12-07 | 10.33 | $10.44 | 110 |
| 2023-12-06 | 10.33 | $10.44 | 274408 |
| 2023-12-05 | 10.32 | $10.44 | 45301 |
| 2023-12-04 | 10.31 | $10.34 | 466 |
| 2023-12-01 | 10.31 | $10.34 | 933 |
| 2023-11-30 | 10.31 | $10.37 | 31353 |
| 2023-11-29 | 10.31 | $10.33 | 247719 |
| 2023-11-28 | 10.31 | $10.31 | 469 |
| 2023-11-27 | 10.31 | $10.31 | 10081 |
| 2023-11-24 | 10.31 | $10.30 | 100 |
| 2023-11-22 | 10.31 | $10.30 | 277 |
| 2023-11-21 | 10.31 | $10.31 | 26598 |
| 2023-11-20 | 10.31 | $10.31 | 7685 |
| 2023-11-17 | 10.31 | $10.33 | 103 |
| 2023-11-16 | 10.30 | $10.32 | 3145 |
| 2023-11-15 | 10.30 | $10.30 | 9034 |
| 2023-11-14 | 10.30 | $10.30 | 2065 |
| 2023-11-13 | 10.30 | $10.31 | 621 |
| 2023-11-10 | 10.30 | $10.30 | — |
| 2023-11-09 | 10.30 | $10.30 | 5582 |
| 2023-11-08 | 10.30 | $10.32 | 27222 |
| 2023-11-07 | 10.30 | $10.30 | — |
| 2023-11-06 | 10.30 | $10.30 | — |
| 2023-11-03 | 10.30 | $10.30 | — |
| 2023-11-02 | 10.30 | $10.30 | — |
| 2023-11-01 | 10.30 | $10.30 | 978 |
| 2023-10-31 | 10.30 | $10.33 | 3608 |
| 2023-10-30 | 10.30 | $10.30 | 400210 |
| 2023-10-27 | 10.30 | $10.32 | 155 |
| 2023-10-26 | 10.29 | $10.30 | 26355 |
| 2023-10-25 | 10.29 | $10.30 | 1101 |
| 2023-10-24 | 10.29 | $10.30 | 3402 |
| 2023-10-23 | 10.29 | $10.30 | 59674 |
| 2023-10-20 | 10.29 | $10.29 | 25763 |
| 2023-10-19 | 10.29 | $10.29 | 322088 |
| 2023-10-18 | 10.28 | $10.31 | 215 |
| 2023-10-17 | 10.28 | $10.30 | 412 |
| 2023-10-16 | 10.28 | $10.32 | 501 |
| 2023-10-13 | 10.27 | $10.30 | 26388 |
| 2023-10-12 | 10.27 | $10.30 | 369 |
| 2023-10-11 | 10.27 | $10.29 | 1543 |
| 2023-10-10 | 10.26 | $10.29 | — |
| 2023-10-09 | 10.26 | $10.29 | — |
| 2023-10-06 | 10.26 | $10.29 | — |
| 2023-10-05 | 10.26 | $10.29 | — |
| 2023-10-04 | 10.25 | $10.29 | 20421 |
| 2023-10-03 | 10.25 | $10.29 | 25291 |
| 2023-10-02 | 10.25 | $10.27 | 306 |
| 2023-09-29 | 10.24 | $10.28 | 244 |
| 2023-09-28 | 10.24 | $10.27 | 132543 |
| 2023-09-27 | 10.23 | $10.26 | — |
| 2023-09-26 | 10.23 | $10.26 | — |
| 2023-09-25 | 10.23 | $10.26 | 68602 |
| 2023-09-22 | 10.23 | $10.26 | — |
| 2023-09-21 | 10.22 | $10.26 | 136 |
| 2023-09-20 | 10.22 | $10.25 | 67450 |
| 2023-09-19 | 10.22 | $10.24 | 356692 |
| 2023-09-18 | 10.21 | $10.23 | 25666 |
| 2023-09-15 | 10.21 | $10.23 | 11380 |
| 2023-09-14 | 10.21 | $10.24 | 594296 |
| 2023-09-13 | 10.21 | $10.23 | 114473 |
| 2023-09-12 | 10.20 | $10.26 | — |
| 2023-09-11 | 10.20 | $10.26 | 314 |
| 2023-09-08 | 10.20 | $10.23 | 1105 |
| 2023-09-07 | 10.19 | $10.22 | 250002 |
| 2023-09-06 | 10.19 | $10.22 | 32727 |
| 2023-09-05 | 10.19 | $10.20 | 30661 |
| 2023-09-01 | 10.19 | $10.20 | 312 |
| 2023-08-31 | 10.18 | $10.19 | 3395 |
| 2023-08-30 | 10.18 | $10.19 | 20569 |
| 2023-08-29 | 10.18 | $10.20 | — |
| 2023-08-28 | 10.18 | $10.20 | 5313 |
| 2023-08-25 | 10.18 | $10.20 | 25676 |
| 2023-08-24 | 10.17 | $10.20 | 12303 |
| 2023-08-23 | 10.17 | $10.19 | 100 |
| 2023-08-22 | 10.17 | $10.19 | 7004 |
| 2023-08-21 | 10.17 | $10.19 | 52766 |
| 2023-08-18 | 10.17 | $10.19 | — |
| 2023-08-17 | 10.16 | $10.19 | — |
| 2023-08-16 | 10.16 | $10.19 | — |
| 2023-08-15 | 10.16 | $10.19 | 102 |
| 2023-08-14 | 10.16 | $10.19 | — |
| 2023-08-11 | 10.15 | $10.19 | 49054 |
| 2023-08-10 | 10.15 | $10.17 | 10277 |
| 2023-08-09 | 10.15 | $10.16 | 290 |
| 2023-08-08 | 10.15 | $10.15 | 53172 |
| 2023-08-07 | 10.15 | $10.16 | 257 |
| 2023-08-04 | 10.15 | $10.16 | — |
| 2023-08-03 | 10.15 | $10.16 | 1500 |
| 2023-08-02 | 10.15 | $10.15 | 1035 |
| 2023-08-01 | 10.15 | $10.16 | — |
| 2023-07-31 | 10.15 | $10.16 | 3022 |
| 2023-07-28 | 10.14 | $10.15 | — |
| 2023-07-27 | 10.15 | $10.15 | 100120 |
| 2023-07-26 | 10.15 | $10.16 | 1028 |
| 2023-07-25 | 10.14 | $10.16 | — |
| 2023-07-24 | 10.15 | $10.16 | 41220 |
| 2023-07-21 | 10.16 | $10.14 | — |
| 2023-07-20 | 10.16 | $10.14 | — |
| 2023-07-19 | 10.17 | $10.14 | 87603 |
| 2023-07-18 | 10.17 | $10.12 | — |
| 2023-07-17 | 10.18 | $10.12 | 317502 |
| 2023-07-14 | 10.19 | $10.14 | 158 |
| 2023-07-13 | 10.19 | $10.15 | 2953 |
| 2023-07-12 | 10.20 | $10.15 | 4370 |
| 2023-07-11 | 10.20 | $10.15 | 13334 |
| 2023-07-10 | 10.21 | $10.16 | 2614 |
| 2023-07-07 | 10.22 | $10.14 | — |
| 2023-07-06 | 10.22 | $10.14 | 13505 |
| 2023-07-05 | 10.23 | $10.14 | — |
| 2023-07-03 | 10.24 | $10.14 | 349865 |
| 2023-06-30 | 10.24 | $10.15 | 168565 |
| 2023-06-29 | 10.24 | $10.16 | 492580 |
| 2023-06-28 | 10.25 | $10.15 | 371910 |
| 2023-06-27 | 10.25 | $10.15 | 80607 |
| 2023-06-26 | 10.25 | $10.27 | 148 |
| 2023-06-23 | 10.25 | $10.30 | 626 |
| 2023-06-22 | 10.25 | $10.24 | 2505 |
| 2023-06-21 | 10.25 | $10.27 | 875 |
| 2023-06-20 | 10.24 | $10.24 | 4989 |
| 2023-06-16 | 10.24 | $10.23 | 24880 |
| 2023-06-15 | 10.24 | $10.28 | 31025 |
| 2023-06-14 | 10.23 | $10.20 | 3.9M |
| 2023-06-13 | 10.23 | $10.29 | 1.1M |
| 2023-06-12 | 10.23 | $10.29 | 4.4M |
| 2023-06-09 | 10.22 | $10.29 | 278109 |
| 2023-06-08 | 10.21 | $10.29 | 4.2M |
| 2023-06-07 | 10.21 | $10.27 | 2.1M |
| 2023-06-06 | 10.20 | $10.26 | 191269 |
| 2023-06-05 | 10.19 | $10.25 | 24369 |
| 2023-06-02 | 10.19 | $10.24 | 2003 |
| 2023-06-01 | 10.18 | $10.23 | 125607 |
| 2023-05-31 | 10.18 | $10.21 | 408 |
| 2023-05-30 | 10.18 | $10.22 | 45750 |
| 2023-05-26 | 10.18 | $10.22 | 22325 |
| 2023-05-25 | 10.18 | $10.21 | 127789 |
| 2023-05-24 | 10.17 | $10.22 | 14129 |
| 2023-05-23 | 10.17 | $10.24 | 19494 |
| 2023-05-22 | 10.16 | $10.20 | — |
| 2023-05-19 | 10.16 | $10.20 | 161259 |
| 2023-05-18 | 10.16 | $10.18 | 453753 |
| 2023-05-17 | 10.15 | $10.18 | 1.1M |
| 2023-05-16 | 10.15 | $10.18 | 5165 |
| 2023-05-15 | 10.15 | $10.17 | 6092 |
| 2023-05-12 | 10.15 | $10.13 | 8213 |
| 2023-05-11 | 10.15 | $10.13 | 4157 |
| 2023-05-10 | 10.15 | $10.17 | 9766 |
| 2023-05-09 | 10.14 | $10.17 | 20997 |
| 2023-05-08 | 10.14 | $10.13 | 10948 |
| 2023-05-05 | 10.14 | $10.15 | 528 |
| 2023-05-04 | 10.14 | $10.15 | 387 |
| 2023-05-03 | 10.14 | $10.16 | 25626 |
| 2023-05-02 | 10.14 | $10.15 | 1.0M |
| 2023-05-01 | 10.14 | $10.27 | 1.1M |
| 2023-04-28 | 10.13 | $10.14 | 100121 |
| 2023-04-27 | 10.13 | $10.13 | 201 |
| 2023-04-26 | 10.13 | $10.13 | 100752 |
| 2023-04-25 | 10.13 | $10.13 | 25591 |
| 2023-04-24 | 10.13 | $10.13 | 553613 |
| 2023-04-21 | 10.13 | $10.14 | 11486 |
| 2023-04-20 | 10.13 | $10.14 | 777136 |
| 2023-04-19 | 10.13 | $10.13 | 6651 |
| 2023-04-18 | 10.13 | $10.13 | 9544 |
| 2023-04-17 | 10.13 | $10.13 | — |
| 2023-04-14 | 10.13 | $10.13 | — |
| 2023-04-13 | 10.13 | $10.13 | 100001 |
| 2023-04-12 | 10.13 | $10.13 | 22455 |
| 2023-04-11 | 10.12 | $10.13 | 1100 |
| 2023-04-10 | 10.12 | $10.13 | 1124 |
| 2023-04-06 | 10.12 | $10.13 | 1100 |
| 2023-04-05 | 10.12 | $10.13 | 7614 |
| 2023-04-04 | 10.12 | $10.13 | 3801 |
| 2023-04-03 | 10.12 | $10.13 | 47019 |
| 2023-03-31 | 10.12 | $10.13 | 5658 |
| 2023-03-30 | 10.12 | $10.13 | 133487 |
| 2023-03-29 | 10.12 | $10.12 | 60464 |
| 2023-03-28 | 10.12 | $10.13 | 122598 |
| 2023-03-27 | 10.11 | $10.17 | 21618 |
| 2023-03-24 | 10.11 | $10.13 | 487435 |
| 2023-03-23 | 10.11 | $10.11 | 505 |
| 2023-03-22 | 10.11 | $10.11 | 11037 |
| 2023-03-21 | 10.11 | $10.11 | 82437 |
| 2023-03-20 | 10.11 | $10.12 | 346650 |
| 2023-03-17 | 10.11 | $10.11 | 85426 |
| 2023-03-16 | 10.11 | $10.12 | 148 |
| 2023-03-15 | 10.11 | $10.11 | 38183 |
| 2023-03-14 | 10.11 | $10.10 | 58174 |
| 2023-03-13 | 10.10 | $10.11 | — |
| 2023-03-10 | 10.10 | $10.11 | 1028 |
| 2023-03-09 | 10.10 | $10.12 | 17817 |
| 2023-03-08 | 10.10 | $10.11 | 445800 |
| 2023-03-07 | 10.10 | $10.12 | 17422 |
| 2023-03-06 | 10.09 | $10.13 | 51324 |
| 2023-03-03 | 10.09 | $10.12 | 360755 |
| 2023-03-02 | 10.09 | $10.10 | 1.6M |
| 2023-03-01 | 10.08 | $10.09 | 735 |
| 2023-02-28 | 10.08 | $10.09 | 363938 |
| 2023-02-27 | 10.08 | $10.09 | 67078 |
| 2023-02-24 | 10.08 | $10.10 | 7240 |
| 2023-02-23 | 10.08 | $10.19 | 2854 |
| 2023-02-22 | 10.07 | $10.06 | — |
| 2023-02-21 | 10.07 | $10.06 | 1507 |
| 2023-02-17 | 10.07 | $10.08 | 452 |
| 2023-02-16 | 10.08 | $10.14 | — |
| 2023-02-15 | 10.07 | $10.14 | 4040 |
| 2023-02-14 | 10.07 | $10.06 | — |
| 2023-02-13 | 10.06 | $10.06 | 4980 |
| 2023-02-10 | 10.06 | $10.10 | 9480 |
| 2023-02-09 | 10.05 | $10.06 | 1030 |
| 2023-02-08 | 10.05 | $10.06 | 250830 |
| 2023-02-07 | 10.05 | $10.06 | 147189 |
| 2023-02-06 | 10.04 | $10.06 | 660652 |
| 2023-02-03 | 10.04 | $10.06 | 231256 |
| 2023-02-02 | 10.03 | $10.06 | 611463 |
| 2023-02-01 | 10.03 | $10.06 | 2561 |
| 2023-01-31 | 10.02 | $10.06 | 3176 |
| 2023-01-30 | 10.02 | $10.06 | 459986 |
| 2023-01-27 | 10.01 | $10.06 | 805848 |
| 2023-01-26 | 10.01 | $10.06 | 1594 |
| 2023-01-25 | 10.00 | $10.06 | 283366 |
| 2023-01-24 | 9.99 | $10.05 | 751659 |
| 2023-01-23 | 9.98 | $10.03 | 5398 |
| 2023-01-20 | 9.97 | $10.27 | 5305 |
| 2023-01-19 | 9.95 | $10.02 | 4 |
| 2023-01-18 | 9.95 | $10.02 | 35017 |
| 2023-01-17 | 9.94 | $10.01 | 150004 |
| 2023-01-13 | 9.93 | $10.01 | 20386 |
| 2023-01-12 | 9.93 | $9.98 | 12 |
| 2023-01-11 | 9.92 | $9.98 | 14507 |
| 2023-01-10 | 9.92 | $9.99 | 2706 |
| 2023-01-09 | 9.92 | $9.98 | 56409 |
| 2023-01-06 | 9.91 | $9.96 | 8444 |
| 2023-01-05 | 9.91 | $9.97 | 31975 |
| 2023-01-04 | 9.91 | $9.97 | 165603 |
| 2023-01-03 | 9.90 | $9.95 | 12576 |
| 2022-12-30 | 9.90 | $9.95 | 1 |
| 2022-12-29 | 9.89 | $9.95 | 50272 |
| 2022-12-28 | 9.89 | $9.91 | 31767 |
| 2022-12-27 | 9.89 | $9.89 | 1200 |
| 2022-12-23 | 9.89 | $9.90 | 30600 |
| 2022-12-22 | 9.89 | $9.88 | 402 |
| 2022-12-21 | 9.89 | $9.88 | 18326 |
| 2022-12-20 | 9.88 | $9.88 | 494708 |
| 2022-12-19 | 9.88 | $9.88 | 202 |
| 2022-12-16 | 9.88 | $9.89 | 134 |
| 2022-12-15 | 9.88 | $9.90 | 27275 |
| 2022-12-14 | 9.88 | $9.90 | 374 |
| 2022-12-13 | 9.87 | $9.89 | 23139 |
| 2022-12-12 | 9.87 | $9.90 | 124746 |
| 2022-12-09 | 9.87 | $9.89 | 2482 |
| 2022-12-08 | 9.87 | $9.90 | 3136 |
| 2022-12-07 | 9.86 | $9.91 | 81794 |
| 2022-12-06 | 9.86 | $9.89 | 7496 |
| 2022-12-05 | 9.86 | $9.89 | 133195 |
| 2022-12-02 | 9.85 | $9.86 | 353189 |
| 2022-12-01 | 9.85 | $9.87 | 10999 |
| 2022-11-30 | 9.85 | $9.88 | 26952 |
| 2022-11-29 | 9.85 | $9.92 | 24450 |
| 2022-11-28 | 9.85 | $9.88 | 59708 |
| 2022-11-25 | 9.84 | $9.86 | 5096 |
| 2022-11-23 | 9.84 | $9.85 | 151076 |
| 2022-11-22 | 9.84 | $9.85 | 467804 |
| 2022-11-21 | 9.84 | $9.85 | 17727 |
| 2022-11-18 | 9.84 | $9.85 | 100 |
| 2022-11-17 | 9.84 | $9.84 | 621 |
| 2022-11-16 | 9.84 | $9.86 | 29256 |
| 2022-11-15 | 9.83 | $9.84 | 272941 |
| 2022-11-14 | 9.83 | $9.84 | 101582 |
| 2022-11-11 | 9.83 | $9.84 | 130352 |
| 2022-11-10 | 9.83 | $9.86 | 100 |
| 2022-11-09 | 9.82 | $9.85 | 7080 |
| 2022-11-08 | 9.82 | $9.84 | 91616 |
| 2022-11-07 | 9.81 | $9.83 | 294379 |
| 2022-11-04 | 9.81 | $9.82 | 33257 |
| 2022-11-03 | 9.81 | $9.84 | 7344 |
| 2022-11-02 | 9.80 | $9.86 | 117270 |
| 2022-11-01 | 9.80 | $9.85 | 107651 |
| 2022-10-31 | 9.79 | $9.85 | 124689 |
| 2022-10-28 | 9.78 | $9.82 | 156107 |
| 2022-10-27 | 9.78 | $9.82 | 55619 |
| 2022-10-26 | 9.77 | $9.86 | 69402 |
| 2022-10-25 | 9.77 | $9.83 | 11320 |
| 2022-10-24 | 9.76 | $9.82 | 54320 |
| 2022-10-21 | 9.75 | $9.81 | 46315 |
| 2022-10-20 | 9.75 | $9.81 | 271 |
| 2022-10-19 | 9.74 | $9.80 | 420 |
| 2022-10-18 | 9.74 | $9.82 | 728024 |
| 2022-10-17 | 9.73 | $9.78 | 12391 |
| 2022-10-14 | 9.72 | $9.76 | 15680 |
| 2022-10-13 | 9.72 | $9.77 | 2120 |
| 2022-10-12 | 9.72 | $9.79 | 122 |
| 2022-10-11 | 9.71 | $9.76 | 10144 |
| 2022-10-10 | 9.71 | $9.77 | 110012 |
| 2022-10-07 | 9.71 | $9.75 | 122 |
| 2022-10-06 | 9.70 | $9.73 | 608973 |
| 2022-10-05 | 9.70 | $9.73 | 29212 |
| 2022-10-04 | 9.70 | $9.73 | 9770 |
| 2022-10-03 | 9.70 | $9.72 | 87781 |
| 2022-09-30 | 9.70 | $9.71 | 764 |
| 2022-09-29 | 9.70 | $9.70 | 125232 |
| 2022-09-28 | 9.70 | $9.72 | 233210 |
| 2022-09-27 | 9.70 | $9.69 | 200 |
| 2022-09-26 | 9.70 | $9.70 | 4.2M |
| 2022-09-23 | 9.70 | $9.70 | 528051 |
| 2022-09-22 | 9.70 | $9.69 | 13110 |
| 2022-09-21 | 9.70 | $9.69 | 67 |
| 2022-09-20 | 9.70 | $9.69 | — |
| 2022-09-19 | 9.70 | $9.69 | 20042 |
| 2022-09-16 | 9.70 | $9.70 | 19391 |
| 2022-09-15 | 9.70 | $9.69 | 4039 |
| 2022-09-14 | 9.70 | $9.70 | 684471 |
| 2022-09-13 | 9.71 | $9.70 | 2111 |
| 2022-09-12 | 9.71 | $9.69 | 24698 |
| 2022-09-09 | 9.71 | $9.70 | 1.4M |
| 2022-09-08 | 9.72 | $9.71 | 656 |
| 2022-09-07 | 9.72 | $9.68 | 19715 |
| 2022-09-06 | 9.72 | $9.68 | 73210 |
| 2022-09-02 | 9.73 | $9.71 | 330 |
| 2022-09-01 | 9.73 | $9.72 | 438 |
| 2022-08-31 | 9.73 | $9.73 | 137 |
| 2022-08-30 | 9.73 | $9.70 | 3 |
| 2022-08-29 | 9.73 | $9.70 | 8531 |
| 2022-08-26 | 9.73 | $9.70 | 7230 |
| 2022-08-25 | 9.73 | $9.70 | 5461 |
| 2022-08-24 | 9.73 | $9.69 | 76650 |
| 2022-08-23 | 9.73 | $9.70 | 31849 |
| 2022-08-22 | 9.73 | $9.70 | 29921 |
| 2022-08-19 | 9.74 | $9.70 | 18385 |
| 2022-08-18 | 9.74 | $9.72 | 58935 |
| 2022-08-17 | 9.74 | $9.75 | 723945 |
| 2022-08-16 | 9.73 | $9.76 | 210289 |
| 2022-08-15 | 9.73 | $9.75 | 73244 |
| 2022-08-12 | 9.73 | $9.75 | 34626 |
| 2022-08-11 | 9.72 | $9.80 | 302 |
| 2022-08-10 | 9.72 | $9.81 | 303 |
| 2022-08-09 | 9.71 | $9.73 | 76741 |
| 2022-08-08 | 9.71 | $9.72 | 55017 |
| 2022-08-05 | 9.71 | $9.74 | 195882 |
| 2022-08-04 | 9.70 | $9.73 | 177346 |
| 2022-08-03 | 9.70 | $9.73 | 69349 |
| 2022-08-02 | 9.70 | $9.72 | 2625 |
| 2022-08-01 | 9.70 | $9.73 | 200 |
| 2022-07-29 | 9.69 | $9.72 | 28501 |
| 2022-07-28 | 9.69 | $9.72 | 52298 |
| 2022-07-27 | 9.69 | $9.72 | 26138 |
| 2022-07-26 | 9.69 | $9.70 | 308 |
| 2022-07-25 | 9.69 | $9.71 | 1416 |
| 2022-07-22 | 9.69 | $9.71 | 49 |
| 2022-07-21 | 9.69 | $9.71 | 1558 |
| 2022-07-20 | 9.69 | $9.71 | 430502 |
| 2022-07-19 | 9.69 | $9.69 | 505 |
| 2022-07-18 | 9.69 | $9.70 | 2109 |
| 2022-07-15 | 9.69 | $9.70 | 6676 |
| 2022-07-14 | 9.69 | $9.66 | 755 |
| 2022-07-13 | 9.69 | $9.67 | 5 |
| 2022-07-12 | 9.69 | $9.67 | — |
| 2022-07-11 | 9.69 | $9.67 | 139 |
| 2022-07-08 | 9.68 | $9.67 | — |
| 2022-07-07 | 9.68 | $9.67 | 5619 |
| 2022-07-06 | 9.68 | $9.69 | — |
| 2022-07-05 | 9.68 | $9.69 | 400 |
| 2022-07-01 | 9.68 | $9.69 | 10615 |
| 2022-06-30 | 9.68 | $9.67 | 3825 |
| 2022-06-29 | 9.68 | $9.72 | 6 |
| 2022-06-28 | 9.68 | $9.72 | 22 |
| 2022-06-27 | 9.67 | $9.72 | 3 |
| 2022-06-24 | 9.67 | $9.72 | 68 |
| 2022-06-23 | 9.67 | $9.72 | 395 |
| 2022-06-22 | 9.67 | $9.68 | 455 |
| 2022-06-21 | 9.67 | $9.66 | 283 |
| 2022-06-17 | 9.67 | $9.66 | 281 |
| 2022-06-16 | 9.67 | $9.66 | 13675 |
| 2022-06-15 | 9.67 | $9.69 | 568 |
| 2022-06-14 | 9.67 | $9.66 | 213 |
| 2022-06-13 | 9.67 | $9.67 | 9 |
| 2022-06-10 | 9.67 | $9.67 | 6044 |
| 2022-06-09 | 9.67 | $9.66 | 345 |
| 2022-06-08 | 9.67 | $9.66 | 19246 |
| 2022-06-07 | 9.67 | $9.66 | 827 |
| 2022-06-06 | 9.67 | $9.66 | — |
| 2022-06-03 | 9.68 | $9.66 | 4755 |
| 2022-06-02 | 9.68 | $9.65 | 80651 |
| 2022-06-01 | 9.68 | $9.66 | 20549 |
| 2022-05-31 | 9.68 | $9.67 | — |
| 2022-05-27 | 9.69 | $9.67 | 328381 |
| 2022-05-26 | 9.69 | $9.67 | 12 |
| 2022-05-25 | 9.69 | $9.67 | 7835 |
| 2022-05-24 | 9.69 | $9.67 | 160 |
| 2022-05-23 | 9.70 | $9.69 | 42 |
| 2022-05-20 | 9.70 | $9.69 | 10171 |
| 2022-05-19 | 9.70 | $9.69 | 1441 |
| 2022-05-18 | 9.70 | $9.69 | 5900 |
| 2022-05-17 | 9.71 | $9.69 | 200 |
| 2022-05-16 | 9.71 | $9.69 | 495 |
| 2022-05-13 | 9.71 | $9.66 | 16 |
| 2022-05-12 | 9.71 | $9.66 | 38 |
| 2022-05-11 | 9.72 | $9.66 | 2220 |
| 2022-05-10 | 9.72 | $9.69 | 60671 |
| 2022-05-09 | 9.72 | $9.68 | 131243 |
| 2022-05-06 | 9.72 | $9.71 | 16559 |
| 2022-05-05 | 9.72 | $9.71 | 166731 |
| 2022-05-04 | 9.72 | $9.71 | 13900 |
| 2022-05-03 | 9.72 | $9.71 | 52279 |
| 2022-05-02 | 9.72 | $9.71 | 7170 |
| 2022-04-29 | 9.72 | $9.72 | 14 |
| 2022-04-28 | 9.72 | $9.72 | 6982 |
| 2022-04-27 | 9.71 | $9.71 | 72509 |
| 2022-04-26 | 9.71 | $9.72 | 21614 |
| 2022-04-25 | 9.71 | $9.74 | 27942 |
| 2022-04-22 | 9.71 | $9.74 | 308 |
| 2022-04-21 | 9.71 | $9.74 | 102 |
| 2022-04-20 | 9.70 | $9.74 | 15457 |
| 2022-04-19 | 9.70 | $9.75 | 4309 |
| 2022-04-18 | 9.70 | $9.72 | 9995 |
| 2022-04-14 | 9.70 | $9.75 | 1545 |
| 2022-04-13 | 9.69 | $9.73 | 792 |
| 2022-04-12 | 9.69 | $9.70 | 611 |
| 2022-04-11 | 9.69 | $9.69 | 55 |
| 2022-04-08 | 9.69 | $9.69 | 7174 |
| 2022-04-07 | 9.68 | $9.70 | 1591 |
| 2022-04-06 | 9.68 | $9.69 | 154142 |
| 2022-04-05 | 9.68 | $9.69 | 25822 |
| 2022-04-04 | 9.68 | $9.69 | 13334 |
| 2022-04-01 | 9.68 | $9.70 | 177200 |
| 2022-03-31 | 9.68 | $9.71 | 2207 |
| 2022-03-30 | 9.68 | $9.70 | 306 |
| 2022-03-29 | 9.68 | $9.67 | 264 |
| 2022-03-28 | 9.68 | $9.68 | 26 |
| 2022-03-25 | 9.68 | $9.68 | 42864 |
| 2022-03-24 | 9.68 | $9.70 | 13325 |
| 2022-03-23 | 9.68 | $9.71 | 7360 |
| 2022-03-22 | 9.68 | $9.67 | 218 |
| 2022-03-21 | 9.68 | $9.68 | 11150 |
| 2022-03-18 | 9.68 | $9.68 | 25419 |
| 2022-03-17 | 9.68 | $9.65 | 140930 |
| 2022-03-16 | 9.69 | $9.66 | 13675 |
| 2022-03-15 | 9.69 | $9.71 | 46529 |
| 2022-03-14 | 9.69 | $9.66 | 306 |
| 2022-03-11 | 9.69 | $9.67 | 856 |
| 2022-03-10 | 9.69 | $9.67 | 421702 |
| 2022-03-09 | 9.69 | $9.67 | 709 |
| 2022-03-08 | 9.69 | $9.68 | 9874 |
| 2022-03-07 | 9.70 | $9.69 | 53868 |
| 2022-03-04 | 9.70 | $9.71 | 3911 |
| 2022-03-03 | 9.69 | $9.70 | 2092 |
| 2022-03-02 | 9.69 | $9.66 | 219 |
| 2022-03-01 | 9.69 | $9.66 | 1365 |
| 2022-02-28 | 9.69 | $9.68 | 337 |
| 2022-02-25 | 9.69 | $9.68 | 18905 |
| 2022-02-24 | 9.69 | $9.72 | 313933 |
| 2022-02-23 | 9.69 | $9.69 | 2421 |
| 2022-02-22 | 9.68 | $9.72 | 61924 |
| 2022-02-18 | 9.68 | $9.72 | 8470 |
| 2022-02-17 | 9.68 | $9.69 | 1023 |
| 2022-02-16 | 9.68 | $9.70 | 291342 |
| 2022-02-15 | 9.68 | $9.70 | 508484 |
| 2022-02-14 | 9.68 | $9.64 | 2612 |
| 2022-02-11 | 9.68 | $9.72 | 324 |
| 2022-02-10 | 9.68 | $9.65 | 491457 |
| 2022-02-09 | 9.68 | $9.75 | 427 |
| 2022-02-08 | 9.68 | $9.72 | 532 |
| 2022-02-07 | 9.68 | $9.72 | 8383 |
| 2022-02-04 | 9.68 | $9.68 | 1705 |
| 2022-02-03 | 9.68 | $9.68 | 12509 |
| 2022-02-02 | 9.69 | $9.67 | 52 |
| 2022-02-01 | 9.69 | $9.67 | 12911 |
| 2022-01-31 | 9.69 | $9.69 | 1745 |
| 2022-01-28 | 9.69 | $9.62 | 721 |
| 2022-01-27 | 9.70 | $9.64 | 225 |
| 2022-01-26 | 9.70 | $9.64 | 37 |
| 2022-01-25 | 9.70 | $9.64 | 8038 |
| 2022-01-24 | 9.71 | $9.66 | 100212 |
| 2022-01-21 | 9.71 | $9.68 | 130 |
| 2022-01-20 | 9.71 | $9.68 | 2569 |
| 2022-01-19 | 9.71 | $9.70 | 2504 |
| 2022-01-18 | 9.71 | $9.70 | 186 |
| 2022-01-14 | 9.72 | $9.70 | 1 |
| 2022-01-13 | 9.72 | $9.70 | 958 |
| 2022-01-12 | 9.72 | $9.73 | 1117 |
| 2022-01-11 | 9.72 | $9.72 | 12 |
| 2022-01-10 | 9.72 | $9.72 | 4 |
| 2022-01-07 | 9.71 | $9.72 | 64 |
| 2022-01-06 | 9.71 | $9.72 | — |
| 2022-01-05 | 9.71 | $9.72 | 17705 |
| 2022-01-04 | 9.71 | $9.72 | 49042 |
| 2022-01-03 | 9.71 | $9.72 | 1 |
| 2021-12-31 | 9.71 | $9.72 | 24 |
| 2021-12-30 | 9.71 | $9.72 | 11 |
| 2021-12-29 | 9.71 | $9.72 | 4998 |
| 2021-12-28 | 9.71 | $9.70 | 1188 |
| 2021-12-27 | 9.72 | $9.70 | 2705 |
| 2021-12-23 | 9.72 | $9.70 | 3704 |
| 2021-12-22 | 9.72 | $9.72 | 40323 |
| 2021-12-21 | 9.72 | $9.72 | 4 |
| 2021-12-20 | 9.72 | $9.72 | — |
| 2021-12-17 | 9.71 | $9.72 | — |
| 2021-12-16 | 9.71 | $9.72 | 87464 |
| 2021-12-15 | 9.71 | $9.73 | 274041 |
| 2021-12-14 | 9.71 | $9.70 | 23402 |
| 2021-12-13 | 9.71 | $9.70 | — |
| 2021-12-10 | 9.71 | $9.70 | 72 |
| 2021-12-09 | 9.71 | $9.70 | 82 |
| 2021-12-08 | 9.71 | $9.70 | 402 |
| 2021-12-07 | 9.71 | $9.73 | 550 |
| 2021-12-06 | 9.71 | $9.73 | 3376 |
| 2021-12-03 | 9.71 | $9.72 | 7753 |
| 2021-12-02 | 9.71 | $9.72 | 301 |
| 2021-12-01 | 9.71 | $9.73 | 101 |
| 2021-11-30 | 9.71 | $9.73 | 100 |
| 2021-11-29 | 9.71 | $9.73 | 5899 |
| 2021-11-26 | 9.70 | $9.72 | 22538 |
| 2021-11-24 | 9.70 | $9.70 | 8095 |
| 2021-11-23 | 9.70 | $9.71 | 49166 |
| 2021-11-22 | 9.71 | $9.70 | 4538 |
| 2021-11-19 | 9.71 | $9.70 | 8799 |
| 2021-11-18 | 9.71 | $9.70 | 45 |
| 2021-11-17 | 9.71 | $9.70 | 220 |
| 2021-11-16 | 9.71 | $9.70 | 2998 |
| 2021-11-15 | 9.71 | $9.71 | 133998 |
| 2021-11-12 | 9.71 | $9.69 | 28655 |
| 2021-11-11 | 9.71 | $9.72 | 1310 |
| 2021-11-10 | 9.71 | $9.73 | 8044 |
| 2021-11-09 | 9.71 | $9.70 | 4284 |
| 2021-11-08 | 9.71 | $9.72 | 51424 |
| 2021-11-05 | 9.71 | $9.70 | 100454 |
| 2021-11-04 | 9.71 | $9.70 | 277174 |
| 2021-11-03 | 9.71 | $9.69 | 8898 |
| 2021-11-02 | 9.71 | $9.70 | 265021 |
| 2021-11-01 | 9.71 | $9.70 | 12437 |
| 2021-10-29 | 9.71 | $9.70 | 193958 |
| 2021-10-28 | 9.71 | $9.70 | 201850 |
| 2021-10-27 | 9.71 | $9.73 | 8268 |
| 2021-10-26 | 9.71 | $9.72 | 544 |
| 2021-10-25 | 9.71 | $9.70 | 34362 |
| 2021-10-22 | 9.71 | $9.72 | 158589 |
| 2021-10-21 | 9.71 | $9.70 | 981 |
| 2021-10-20 | 9.72 | $9.70 | 12 |
| 2021-10-19 | 9.72 | $9.70 | 15 |
| 2021-10-18 | 9.72 | $9.70 | — |
| 2021-10-15 | 9.73 | $9.70 | 236709 |
| 2021-10-14 | 9.73 | $9.73 | 6468 |
| 2021-10-13 | 9.73 | $9.70 | 4306 |
| 2021-10-12 | 9.72 | $9.75 | 120 |
| 2021-10-11 | 9.72 | $9.71 | 36 |
| 2021-10-08 | 9.72 | $9.71 | — |
| 2021-10-07 | 9.71 | $9.71 | 29550 |
| 2021-10-06 | 9.71 | $9.72 | — |
| 2021-10-05 | 9.71 | $9.72 | 102 |
| 2021-10-04 | 9.70 | $9.74 | 6425 |
| 2021-10-01 | 9.71 | $9.70 | 66346 |
| 2021-09-30 | 9.71 | $9.68 | 32 |
| 2021-09-29 | 9.72 | $9.68 | 2964 |
| 2021-09-28 | 9.72 | $9.71 | 137 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.40
2023-12-18
Close Price
$10.45
Vol: 2538
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.67
Average
9.92
Maximum
10.40
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-12-18 | 10.40 | $10.45 | 2538 |
| 2023-12-15 | 10.39 | $10.45 | 7472 |
| 2023-12-14 | 10.39 | $10.45 | 26911 |
| 2023-12-13 | 10.38 | $10.44 | 3696 |
| 2023-12-12 | 10.37 | $10.44 | 184666 |
| 2023-12-11 | 10.37 | $10.45 | 750 |
| 2023-12-08 | 10.36 | $10.44 | — |
| 2023-12-07 | 10.35 | $10.44 | 110 |
| 2023-12-06 | 10.34 | $10.44 | 274408 |
| 2023-12-05 | 10.33 | $10.44 | 45301 |
| 2023-12-04 | 10.32 | $10.34 | 466 |
| 2023-12-01 | 10.32 | $10.34 | 933 |
| 2023-11-30 | 10.31 | $10.37 | 31353 |
| 2023-11-29 | 10.31 | $10.33 | 247719 |
| 2023-11-28 | 10.31 | $10.31 | 469 |
| 2023-11-27 | 10.31 | $10.31 | 10081 |
| 2023-11-24 | 10.30 | $10.30 | 100 |
| 2023-11-22 | 10.31 | $10.30 | 277 |
| 2023-11-21 | 10.31 | $10.31 | 26598 |
| 2023-11-20 | 10.31 | $10.31 | 7685 |
| 2023-11-17 | 10.31 | $10.33 | 103 |
| 2023-11-16 | 10.30 | $10.32 | 3145 |
| 2023-11-15 | 10.30 | $10.30 | 9034 |
| 2023-11-14 | 10.30 | $10.30 | 2065 |
| 2023-11-13 | 10.30 | $10.31 | 621 |
| 2023-11-10 | 10.30 | $10.30 | — |
| 2023-11-09 | 10.30 | $10.30 | 5582 |
| 2023-11-08 | 10.30 | $10.32 | 27222 |
| 2023-11-07 | 10.30 | $10.30 | — |
| 2023-11-06 | 10.30 | $10.30 | — |
| 2023-11-03 | 10.30 | $10.30 | — |
| 2023-11-02 | 10.30 | $10.30 | — |
| 2023-11-01 | 10.30 | $10.30 | 978 |
| 2023-10-31 | 10.30 | $10.33 | 3608 |
| 2023-10-30 | 10.29 | $10.30 | 400210 |
| 2023-10-27 | 10.29 | $10.32 | 155 |
| 2023-10-26 | 10.29 | $10.30 | 26355 |
| 2023-10-25 | 10.29 | $10.30 | 1101 |
| 2023-10-24 | 10.29 | $10.30 | 3402 |
| 2023-10-23 | 10.29 | $10.30 | 59674 |
| 2023-10-20 | 10.28 | $10.29 | 25763 |
| 2023-10-19 | 10.28 | $10.29 | 322088 |
| 2023-10-18 | 10.28 | $10.31 | 215 |
| 2023-10-17 | 10.28 | $10.30 | 412 |
| 2023-10-16 | 10.28 | $10.32 | 501 |
| 2023-10-13 | 10.27 | $10.30 | 26388 |
| 2023-10-12 | 10.27 | $10.30 | 369 |
| 2023-10-11 | 10.27 | $10.29 | 1543 |
| 2023-10-10 | 10.27 | $10.29 | — |
| 2023-10-09 | 10.26 | $10.29 | — |
| 2023-10-06 | 10.26 | $10.29 | — |
| 2023-10-05 | 10.26 | $10.29 | — |
| 2023-10-04 | 10.25 | $10.29 | 20421 |
| 2023-10-03 | 10.25 | $10.29 | 25291 |
| 2023-10-02 | 10.25 | $10.27 | 306 |
| 2023-09-29 | 10.24 | $10.28 | 244 |
| 2023-09-28 | 10.24 | $10.27 | 132543 |
| 2023-09-27 | 10.24 | $10.26 | — |
| 2023-09-26 | 10.23 | $10.26 | — |
| 2023-09-25 | 10.23 | $10.26 | 68602 |
| 2023-09-22 | 10.23 | $10.26 | — |
| 2023-09-21 | 10.23 | $10.26 | 136 |
| 2023-09-20 | 10.22 | $10.25 | 67450 |
| 2023-09-19 | 10.22 | $10.24 | 356692 |
| 2023-09-18 | 10.22 | $10.23 | 25666 |
| 2023-09-15 | 10.22 | $10.23 | 11380 |
| 2023-09-14 | 10.21 | $10.24 | 594296 |
| 2023-09-13 | 10.21 | $10.23 | 114473 |
| 2023-09-12 | 10.21 | $10.26 | — |
| 2023-09-11 | 10.20 | $10.26 | 314 |
| 2023-09-08 | 10.20 | $10.23 | 1105 |
| 2023-09-07 | 10.19 | $10.22 | 250002 |
| 2023-09-06 | 10.19 | $10.22 | 32727 |
| 2023-09-05 | 10.19 | $10.20 | 30661 |
| 2023-09-01 | 10.19 | $10.20 | 312 |
| 2023-08-31 | 10.19 | $10.19 | 3395 |
| 2023-08-30 | 10.18 | $10.19 | 20569 |
| 2023-08-29 | 10.18 | $10.20 | — |
| 2023-08-28 | 10.18 | $10.20 | 5313 |
| 2023-08-25 | 10.18 | $10.20 | 25676 |
| 2023-08-24 | 10.18 | $10.20 | 12303 |
| 2023-08-23 | 10.18 | $10.19 | 100 |
| 2023-08-22 | 10.18 | $10.19 | 7004 |
| 2023-08-21 | 10.17 | $10.19 | 52766 |
| 2023-08-18 | 10.17 | $10.19 | — |
| 2023-08-17 | 10.17 | $10.19 | — |
| 2023-08-16 | 10.17 | $10.19 | — |
| 2023-08-15 | 10.17 | $10.19 | 102 |
| 2023-08-14 | 10.16 | $10.19 | — |
| 2023-08-11 | 10.16 | $10.19 | 49054 |
| 2023-08-10 | 10.16 | $10.17 | 10277 |
| 2023-08-09 | 10.16 | $10.16 | 290 |
| 2023-08-08 | 10.16 | $10.15 | 53172 |
| 2023-08-07 | 10.16 | $10.16 | 257 |
| 2023-08-04 | 10.16 | $10.16 | — |
| 2023-08-03 | 10.16 | $10.16 | 1500 |
| 2023-08-02 | 10.16 | $10.15 | 1035 |
| 2023-08-01 | 10.16 | $10.16 | — |
| 2023-07-31 | 10.16 | $10.16 | 3022 |
| 2023-07-28 | 10.16 | $10.15 | — |
| 2023-07-27 | 10.16 | $10.15 | 100120 |
| 2023-07-26 | 10.16 | $10.16 | 1028 |
| 2023-07-25 | 10.16 | $10.16 | — |
| 2023-07-24 | 10.16 | $10.16 | 41220 |
| 2023-07-21 | 10.16 | $10.14 | — |
| 2023-07-20 | 10.16 | $10.14 | — |
| 2023-07-19 | 10.16 | $10.14 | 87603 |
| 2023-07-18 | 10.16 | $10.12 | — |
| 2023-07-17 | 10.17 | $10.12 | 317502 |
| 2023-07-14 | 10.17 | $10.14 | 158 |
| 2023-07-13 | 10.18 | $10.15 | 2953 |
| 2023-07-12 | 10.18 | $10.15 | 4370 |
| 2023-07-11 | 10.19 | $10.15 | 13334 |
| 2023-07-10 | 10.19 | $10.16 | 2614 |
| 2023-07-07 | 10.19 | $10.14 | — |
| 2023-07-06 | 10.20 | $10.14 | 13505 |
| 2023-07-05 | 10.20 | $10.14 | — |
| 2023-07-03 | 10.21 | $10.14 | 349865 |
| 2023-06-30 | 10.22 | $10.15 | 168565 |
| 2023-06-29 | 10.22 | $10.16 | 492580 |
| 2023-06-28 | 10.23 | $10.15 | 371910 |
| 2023-06-27 | 10.24 | $10.15 | 80607 |
| 2023-06-26 | 10.25 | $10.27 | 148 |
| 2023-06-23 | 10.25 | $10.30 | 626 |
| 2023-06-22 | 10.24 | $10.24 | 2505 |
| 2023-06-21 | 10.24 | $10.27 | 875 |
| 2023-06-20 | 10.24 | $10.24 | 4989 |
| 2023-06-16 | 10.24 | $10.23 | 24880 |
| 2023-06-15 | 10.24 | $10.28 | 31025 |
| 2023-06-14 | 10.23 | $10.20 | 3.9M |
| 2023-06-13 | 10.24 | $10.29 | 1.1M |
| 2023-06-12 | 10.23 | $10.29 | 4.4M |
| 2023-06-09 | 10.23 | $10.29 | 278109 |
| 2023-06-08 | 10.22 | $10.29 | 4.2M |
| 2023-06-07 | 10.21 | $10.27 | 2.1M |
| 2023-06-06 | 10.21 | $10.26 | 191269 |
| 2023-06-05 | 10.20 | $10.25 | 24369 |
| 2023-06-02 | 10.20 | $10.24 | 2003 |
| 2023-06-01 | 10.19 | $10.23 | 125607 |
| 2023-05-31 | 10.19 | $10.21 | 408 |
| 2023-05-30 | 10.19 | $10.22 | 45750 |
| 2023-05-26 | 10.18 | $10.22 | 22325 |
| 2023-05-25 | 10.18 | $10.21 | 127789 |
| 2023-05-24 | 10.18 | $10.22 | 14129 |
| 2023-05-23 | 10.17 | $10.24 | 19494 |
| 2023-05-22 | 10.16 | $10.20 | — |
| 2023-05-19 | 10.16 | $10.20 | 161259 |
| 2023-05-18 | 10.16 | $10.18 | 453753 |
| 2023-05-17 | 10.15 | $10.18 | 1.1M |
| 2023-05-16 | 10.15 | $10.18 | 5165 |
| 2023-05-15 | 10.15 | $10.17 | 6092 |
| 2023-05-12 | 10.15 | $10.13 | 8213 |
| 2023-05-11 | 10.15 | $10.13 | 4157 |
| 2023-05-10 | 10.15 | $10.17 | 9766 |
| 2023-05-09 | 10.15 | $10.17 | 20997 |
| 2023-05-08 | 10.14 | $10.13 | 10948 |
| 2023-05-05 | 10.15 | $10.15 | 528 |
| 2023-05-04 | 10.15 | $10.15 | 387 |
| 2023-05-03 | 10.15 | $10.16 | 25626 |
| 2023-05-02 | 10.14 | $10.15 | 1.0M |
| 2023-05-01 | 10.14 | $10.27 | 1.1M |
| 2023-04-28 | 10.13 | $10.14 | 100121 |
| 2023-04-27 | 10.13 | $10.13 | 201 |
| 2023-04-26 | 10.13 | $10.13 | 100752 |
| 2023-04-25 | 10.13 | $10.13 | 25591 |
| 2023-04-24 | 10.13 | $10.13 | 553613 |
| 2023-04-21 | 10.13 | $10.14 | 11486 |
| 2023-04-20 | 10.13 | $10.14 | 777136 |
| 2023-04-19 | 10.13 | $10.13 | 6651 |
| 2023-04-18 | 10.13 | $10.13 | 9544 |
| 2023-04-17 | 10.13 | $10.13 | — |
| 2023-04-14 | 10.13 | $10.13 | — |
| 2023-04-13 | 10.13 | $10.13 | 100001 |
| 2023-04-12 | 10.12 | $10.13 | 22455 |
| 2023-04-11 | 10.12 | $10.13 | 1100 |
| 2023-04-10 | 10.12 | $10.13 | 1124 |
| 2023-04-06 | 10.12 | $10.13 | 1100 |
| 2023-04-05 | 10.12 | $10.13 | 7614 |
| 2023-04-04 | 10.12 | $10.13 | 3801 |
| 2023-04-03 | 10.12 | $10.13 | 47019 |
| 2023-03-31 | 10.12 | $10.13 | 5658 |
| 2023-03-30 | 10.12 | $10.13 | 133487 |
| 2023-03-29 | 10.12 | $10.12 | 60464 |
| 2023-03-28 | 10.12 | $10.13 | 122598 |
| 2023-03-27 | 10.11 | $10.17 | 21618 |
| 2023-03-24 | 10.11 | $10.13 | 487435 |
| 2023-03-23 | 10.11 | $10.11 | 505 |
| 2023-03-22 | 10.11 | $10.11 | 11037 |
| 2023-03-21 | 10.11 | $10.11 | 82437 |
| 2023-03-20 | 10.11 | $10.12 | 346650 |
| 2023-03-17 | 10.10 | $10.11 | 85426 |
| 2023-03-16 | 10.10 | $10.12 | 148 |
| 2023-03-15 | 10.10 | $10.11 | 38183 |
| 2023-03-14 | 10.10 | $10.10 | 58174 |
| 2023-03-13 | 10.10 | $10.11 | — |
| 2023-03-10 | 10.10 | $10.11 | 1028 |
| 2023-03-09 | 10.10 | $10.12 | 17817 |
| 2023-03-08 | 10.10 | $10.11 | 445800 |
| 2023-03-07 | 10.09 | $10.12 | 17422 |
| 2023-03-06 | 10.09 | $10.13 | 51324 |
| 2023-03-03 | 10.09 | $10.12 | 360755 |
| 2023-03-02 | 10.08 | $10.10 | 1.6M |
| 2023-03-01 | 10.08 | $10.09 | 735 |
| 2023-02-28 | 10.08 | $10.09 | 363938 |
| 2023-02-27 | 10.08 | $10.09 | 67078 |
| 2023-02-24 | 10.08 | $10.10 | 7240 |
| 2023-02-23 | 10.08 | $10.19 | 2854 |
| 2023-02-22 | 10.07 | $10.06 | — |
| 2023-02-21 | 10.07 | $10.06 | 1507 |
| 2023-02-17 | 10.07 | $10.08 | 452 |
| 2023-02-16 | 10.07 | $10.14 | — |
| 2023-02-15 | 10.06 | $10.14 | 4040 |
| 2023-02-14 | 10.05 | $10.06 | — |
| 2023-02-13 | 10.05 | $10.06 | 4980 |
| 2023-02-10 | 10.05 | $10.10 | 9480 |
| 2023-02-09 | 10.04 | $10.06 | 1030 |
| 2023-02-08 | 10.04 | $10.06 | 250830 |
| 2023-02-07 | 10.04 | $10.06 | 147189 |
| 2023-02-06 | 10.04 | $10.06 | 660652 |
| 2023-02-03 | 10.03 | $10.06 | 231256 |
| 2023-02-02 | 10.03 | $10.06 | 611463 |
| 2023-02-01 | 10.03 | $10.06 | 2561 |
| 2023-01-31 | 10.02 | $10.06 | 3176 |
| 2023-01-30 | 10.02 | $10.06 | 459986 |
| 2023-01-27 | 10.02 | $10.06 | 805848 |
| 2023-01-26 | 10.01 | $10.06 | 1594 |
| 2023-01-25 | 10.01 | $10.06 | 283366 |
| 2023-01-24 | 10.00 | $10.05 | 751659 |
| 2023-01-23 | 10.00 | $10.03 | 5398 |
| 2023-01-20 | 9.99 | $10.27 | 5305 |
| 2023-01-19 | 9.96 | $10.02 | 4 |
| 2023-01-18 | 9.96 | $10.02 | 35017 |
| 2023-01-17 | 9.95 | $10.01 | 150004 |
| 2023-01-13 | 9.95 | $10.01 | 20386 |
| 2023-01-12 | 9.94 | $9.98 | 12 |
| 2023-01-11 | 9.94 | $9.98 | 14507 |
| 2023-01-10 | 9.93 | $9.99 | 2706 |
| 2023-01-09 | 9.92 | $9.98 | 56409 |
| 2023-01-06 | 9.92 | $9.96 | 8444 |
| 2023-01-05 | 9.91 | $9.97 | 31975 |
| 2023-01-04 | 9.91 | $9.97 | 165603 |
| 2023-01-03 | 9.90 | $9.95 | 12576 |
| 2022-12-30 | 9.90 | $9.95 | 1 |
| 2022-12-29 | 9.89 | $9.95 | 50272 |
| 2022-12-28 | 9.89 | $9.91 | 31767 |
| 2022-12-27 | 9.88 | $9.89 | 1200 |
| 2022-12-23 | 9.88 | $9.90 | 30600 |
| 2022-12-22 | 9.88 | $9.88 | 402 |
| 2022-12-21 | 9.88 | $9.88 | 18326 |
| 2022-12-20 | 9.88 | $9.88 | 494708 |
| 2022-12-19 | 9.88 | $9.88 | 202 |
| 2022-12-16 | 9.88 | $9.89 | 134 |
| 2022-12-15 | 9.88 | $9.90 | 27275 |
| 2022-12-14 | 9.88 | $9.90 | 374 |
| 2022-12-13 | 9.87 | $9.89 | 23139 |
| 2022-12-12 | 9.87 | $9.90 | 124746 |
| 2022-12-09 | 9.87 | $9.89 | 2482 |
| 2022-12-08 | 9.87 | $9.90 | 3136 |
| 2022-12-07 | 9.87 | $9.91 | 81794 |
| 2022-12-06 | 9.86 | $9.89 | 7496 |
| 2022-12-05 | 9.86 | $9.89 | 133195 |
| 2022-12-02 | 9.85 | $9.86 | 353189 |
| 2022-12-01 | 9.85 | $9.87 | 10999 |
| 2022-11-30 | 9.85 | $9.88 | 26952 |
| 2022-11-29 | 9.85 | $9.92 | 24450 |
| 2022-11-28 | 9.84 | $9.88 | 59708 |
| 2022-11-25 | 9.84 | $9.86 | 5096 |
| 2022-11-23 | 9.84 | $9.85 | 151076 |
| 2022-11-22 | 9.84 | $9.85 | 467804 |
| 2022-11-21 | 9.83 | $9.85 | 17727 |
| 2022-11-18 | 9.83 | $9.85 | 100 |
| 2022-11-17 | 9.83 | $9.84 | 621 |
| 2022-11-16 | 9.83 | $9.86 | 29256 |
| 2022-11-15 | 9.83 | $9.84 | 272941 |
| 2022-11-14 | 9.82 | $9.84 | 101582 |
| 2022-11-11 | 9.82 | $9.84 | 130352 |
| 2022-11-10 | 9.82 | $9.86 | 100 |
| 2022-11-09 | 9.82 | $9.85 | 7080 |
| 2022-11-08 | 9.81 | $9.84 | 91616 |
| 2022-11-07 | 9.81 | $9.83 | 294379 |
| 2022-11-04 | 9.81 | $9.82 | 33257 |
| 2022-11-03 | 9.81 | $9.84 | 7344 |
| 2022-11-02 | 9.81 | $9.86 | 117270 |
| 2022-11-01 | 9.80 | $9.85 | 107651 |
| 2022-10-31 | 9.79 | $9.85 | 124689 |
| 2022-10-28 | 9.79 | $9.82 | 156107 |
| 2022-10-27 | 9.79 | $9.82 | 55619 |
| 2022-10-26 | 9.78 | $9.86 | 69402 |
| 2022-10-25 | 9.77 | $9.83 | 11320 |
| 2022-10-24 | 9.77 | $9.82 | 54320 |
| 2022-10-21 | 9.76 | $9.81 | 46315 |
| 2022-10-20 | 9.76 | $9.81 | 271 |
| 2022-10-19 | 9.75 | $9.80 | 420 |
| 2022-10-18 | 9.75 | $9.82 | 728024 |
| 2022-10-17 | 9.74 | $9.78 | 12391 |
| 2022-10-14 | 9.74 | $9.76 | 15680 |
| 2022-10-13 | 9.73 | $9.77 | 2120 |
| 2022-10-12 | 9.73 | $9.79 | 122 |
| 2022-10-11 | 9.72 | $9.76 | 10144 |
| 2022-10-10 | 9.72 | $9.77 | 110012 |
| 2022-10-07 | 9.71 | $9.75 | 122 |
| 2022-10-06 | 9.71 | $9.73 | 608973 |
| 2022-10-05 | 9.71 | $9.73 | 29212 |
| 2022-10-04 | 9.71 | $9.73 | 9770 |
| 2022-10-03 | 9.70 | $9.72 | 87781 |
| 2022-09-30 | 9.70 | $9.71 | 764 |
| 2022-09-29 | 9.70 | $9.70 | 125232 |
| 2022-09-28 | 9.70 | $9.72 | 233210 |
| 2022-09-27 | 9.70 | $9.69 | 200 |
| 2022-09-26 | 9.70 | $9.70 | 4.2M |
| 2022-09-23 | 9.70 | $9.70 | 528051 |
| 2022-09-22 | 9.70 | $9.69 | 13110 |
| 2022-09-21 | 9.70 | $9.69 | 67 |
| 2022-09-20 | 9.70 | $9.69 | — |
| 2022-09-19 | 9.70 | $9.69 | 20042 |
| 2022-09-16 | 9.70 | $9.70 | 19391 |
| 2022-09-15 | 9.70 | $9.69 | 4039 |
| 2022-09-14 | 9.71 | $9.70 | 684471 |
| 2022-09-13 | 9.71 | $9.70 | 2111 |
| 2022-09-12 | 9.71 | $9.69 | 24698 |
| 2022-09-09 | 9.71 | $9.70 | 1.4M |
| 2022-09-08 | 9.71 | $9.71 | 656 |
| 2022-09-07 | 9.71 | $9.68 | 19715 |
| 2022-09-06 | 9.71 | $9.68 | 73210 |
| 2022-09-02 | 9.72 | $9.71 | 330 |
| 2022-09-01 | 9.72 | $9.72 | 438 |
| 2022-08-31 | 9.72 | $9.73 | 137 |
| 2022-08-30 | 9.72 | $9.70 | 3 |
| 2022-08-29 | 9.72 | $9.70 | 8531 |
| 2022-08-26 | 9.72 | $9.70 | 7230 |
| 2022-08-25 | 9.72 | $9.70 | 5461 |
| 2022-08-24 | 9.72 | $9.69 | 76650 |
| 2022-08-23 | 9.73 | $9.70 | 31849 |
| 2022-08-22 | 9.73 | $9.70 | 29921 |
| 2022-08-19 | 9.73 | $9.70 | 18385 |
| 2022-08-18 | 9.74 | $9.72 | 58935 |
| 2022-08-17 | 9.74 | $9.75 | 723945 |
| 2022-08-16 | 9.74 | $9.76 | 210289 |
| 2022-08-15 | 9.73 | $9.75 | 73244 |
| 2022-08-12 | 9.73 | $9.75 | 34626 |
| 2022-08-11 | 9.73 | $9.80 | 302 |
| 2022-08-10 | 9.72 | $9.81 | 303 |
| 2022-08-09 | 9.71 | $9.73 | 76741 |
| 2022-08-08 | 9.71 | $9.72 | 55017 |
| 2022-08-05 | 9.71 | $9.74 | 195882 |
| 2022-08-04 | 9.71 | $9.73 | 177346 |
| 2022-08-03 | 9.71 | $9.73 | 69349 |
| 2022-08-02 | 9.70 | $9.72 | 2625 |
| 2022-08-01 | 9.70 | $9.73 | 200 |
| 2022-07-29 | 9.70 | $9.72 | 28501 |
| 2022-07-28 | 9.70 | $9.72 | 52298 |
| 2022-07-27 | 9.70 | $9.72 | 26138 |
| 2022-07-26 | 9.69 | $9.70 | 308 |
| 2022-07-25 | 9.69 | $9.71 | 1416 |
| 2022-07-22 | 9.69 | $9.71 | 49 |
| 2022-07-21 | 9.69 | $9.71 | 1558 |
| 2022-07-20 | 9.69 | $9.71 | 430502 |
| 2022-07-19 | 9.68 | $9.69 | 505 |
| 2022-07-18 | 9.68 | $9.70 | 2109 |
| 2022-07-15 | 9.68 | $9.70 | 6676 |
| 2022-07-14 | 9.68 | $9.66 | 755 |
| 2022-07-13 | 9.68 | $9.67 | 5 |
| 2022-07-12 | 9.68 | $9.67 | — |
| 2022-07-11 | 9.68 | $9.67 | 139 |
| 2022-07-08 | 9.69 | $9.67 | — |
| 2022-07-07 | 9.69 | $9.67 | 5619 |
| 2022-07-06 | 9.69 | $9.69 | — |
| 2022-07-05 | 9.69 | $9.69 | 400 |
| 2022-07-01 | 9.69 | $9.69 | 10615 |
| 2022-06-30 | 9.69 | $9.67 | 3825 |
| 2022-06-29 | 9.69 | $9.72 | 6 |
| 2022-06-28 | 9.69 | $9.72 | 22 |
| 2022-06-27 | 9.68 | $9.72 | 3 |
| 2022-06-24 | 9.68 | $9.72 | 68 |
| 2022-06-23 | 9.67 | $9.72 | 395 |
| 2022-06-22 | 9.67 | $9.68 | 455 |
| 2022-06-21 | 9.67 | $9.66 | 283 |
| 2022-06-17 | 9.67 | $9.66 | 281 |
| 2022-06-16 | 9.67 | $9.66 | 13675 |
| 2022-06-15 | 9.67 | $9.69 | 568 |
| 2022-06-14 | 9.67 | $9.66 | 213 |
| 2022-06-13 | 9.67 | $9.67 | 9 |
| 2022-06-10 | 9.67 | $9.67 | 6044 |
| 2022-06-09 | 9.67 | $9.66 | 345 |
| 2022-06-08 | 9.67 | $9.66 | 19246 |
| 2022-06-07 | 9.67 | $9.66 | 827 |
| 2022-06-06 | 9.68 | $9.66 | — |
| 2022-06-03 | 9.68 | $9.66 | 4755 |
| 2022-06-02 | 9.68 | $9.65 | 80651 |
| 2022-06-01 | 9.68 | $9.66 | 20549 |
| 2022-05-31 | 9.68 | $9.67 | — |
| 2022-05-27 | 9.69 | $9.67 | 328381 |
| 2022-05-26 | 9.69 | $9.67 | 12 |
| 2022-05-25 | 9.69 | $9.67 | 7835 |
| 2022-05-24 | 9.69 | $9.67 | 160 |
| 2022-05-23 | 9.69 | $9.69 | 42 |
| 2022-05-20 | 9.69 | $9.69 | 10171 |
| 2022-05-19 | 9.69 | $9.69 | 1441 |
| 2022-05-18 | 9.69 | $9.69 | 5900 |
| 2022-05-17 | 9.70 | $9.69 | 200 |
| 2022-05-16 | 9.70 | $9.69 | 495 |
| 2022-05-13 | 9.70 | $9.66 | 16 |
| 2022-05-12 | 9.70 | $9.66 | 38 |
| 2022-05-11 | 9.70 | $9.66 | 2220 |
| 2022-05-10 | 9.71 | $9.69 | 60671 |
| 2022-05-09 | 9.71 | $9.68 | 131243 |
| 2022-05-06 | 9.71 | $9.71 | 16559 |
| 2022-05-05 | 9.71 | $9.71 | 166731 |
| 2022-05-04 | 9.72 | $9.71 | 13900 |
| 2022-05-03 | 9.72 | $9.71 | 52279 |
| 2022-05-02 | 9.72 | $9.71 | 7170 |
| 2022-04-29 | 9.72 | $9.72 | 14 |
| 2022-04-28 | 9.72 | $9.72 | 6982 |
| 2022-04-27 | 9.72 | $9.71 | 72509 |
| 2022-04-26 | 9.72 | $9.72 | 21614 |
| 2022-04-25 | 9.72 | $9.74 | 27942 |
| 2022-04-22 | 9.71 | $9.74 | 308 |
| 2022-04-21 | 9.71 | $9.74 | 102 |
| 2022-04-20 | 9.71 | $9.74 | 15457 |
| 2022-04-19 | 9.71 | $9.75 | 4309 |
| 2022-04-18 | 9.70 | $9.72 | 9995 |
| 2022-04-14 | 9.70 | $9.75 | 1545 |
| 2022-04-13 | 9.69 | $9.73 | 792 |
| 2022-04-12 | 9.69 | $9.70 | 611 |
| 2022-04-11 | 9.69 | $9.69 | 55 |
| 2022-04-08 | 9.69 | $9.69 | 7174 |
| 2022-04-07 | 9.69 | $9.70 | 1591 |
| 2022-04-06 | 9.69 | $9.69 | 154142 |
| 2022-04-05 | 9.69 | $9.69 | 25822 |
| 2022-04-04 | 9.69 | $9.69 | 13334 |
| 2022-04-01 | 9.69 | $9.70 | 177200 |
| 2022-03-31 | 9.69 | $9.71 | 2207 |
| 2022-03-30 | 9.68 | $9.70 | 306 |
| 2022-03-29 | 9.68 | $9.67 | 264 |
| 2022-03-28 | 9.68 | $9.68 | 26 |
| 2022-03-25 | 9.68 | $9.68 | 42864 |
| 2022-03-24 | 9.68 | $9.70 | 13325 |
| 2022-03-23 | 9.68 | $9.71 | 7360 |
| 2022-03-22 | 9.68 | $9.67 | 218 |
| 2022-03-21 | 9.68 | $9.68 | 11150 |
| 2022-03-18 | 9.68 | $9.68 | 25419 |
| 2022-03-17 | 9.68 | $9.65 | 140930 |
| 2022-03-16 | 9.68 | $9.66 | 13675 |
| 2022-03-15 | 9.68 | $9.71 | 46529 |
| 2022-03-14 | 9.68 | $9.66 | 306 |
| 2022-03-11 | 9.68 | $9.67 | 856 |
| 2022-03-10 | 9.69 | $9.67 | 421702 |
| 2022-03-09 | 9.69 | $9.67 | 709 |
| 2022-03-08 | 9.69 | $9.68 | 9874 |
| 2022-03-07 | 9.69 | $9.69 | 53868 |
| 2022-03-04 | 9.69 | $9.71 | 3911 |
| 2022-03-03 | 9.69 | $9.70 | 2092 |
| 2022-03-02 | 9.69 | $9.66 | 219 |
| 2022-03-01 | 9.69 | $9.66 | 1365 |
| 2022-02-28 | 9.69 | $9.68 | 337 |
| 2022-02-25 | 9.70 | $9.68 | 18905 |
| 2022-02-24 | 9.70 | $9.72 | 313933 |
| 2022-02-23 | 9.69 | $9.69 | 2421 |
| 2022-02-22 | 9.69 | $9.72 | 61924 |
| 2022-02-18 | 9.69 | $9.72 | 8470 |
| 2022-02-17 | 9.69 | $9.69 | 1023 |
| 2022-02-16 | 9.69 | $9.70 | 291342 |
| 2022-02-15 | 9.69 | $9.70 | 508484 |
| 2022-02-14 | 9.69 | $9.64 | 2612 |
| 2022-02-11 | 9.69 | $9.72 | 324 |
| 2022-02-10 | 9.69 | $9.65 | 491457 |
| 2022-02-09 | 9.69 | $9.75 | 427 |
| 2022-02-08 | 9.69 | $9.72 | 532 |
| 2022-02-07 | 9.68 | $9.72 | 8383 |
| 2022-02-04 | 9.68 | $9.68 | 1705 |
| 2022-02-03 | 9.68 | $9.68 | 12509 |
| 2022-02-02 | 9.68 | $9.67 | 52 |
| 2022-02-01 | 9.68 | $9.67 | 12911 |
| 2022-01-31 | 9.68 | $9.69 | 1745 |
| 2022-01-28 | 9.68 | $9.62 | 721 |
| 2022-01-27 | 9.69 | $9.64 | 225 |
| 2022-01-26 | 9.69 | $9.64 | 37 |
| 2022-01-25 | 9.70 | $9.64 | 8038 |
| 2022-01-24 | 9.70 | $9.66 | 100212 |
| 2022-01-21 | 9.71 | $9.68 | 130 |
| 2022-01-20 | 9.71 | $9.68 | 2569 |
| 2022-01-19 | 9.71 | $9.70 | 2504 |
| 2022-01-18 | 9.71 | $9.70 | 186 |
| 2022-01-14 | 9.71 | $9.70 | 1 |
| 2022-01-13 | 9.72 | $9.70 | 958 |
| 2022-01-12 | 9.72 | $9.73 | 1117 |
| 2022-01-11 | 9.72 | $9.72 | 12 |
| 2022-01-10 | 9.72 | $9.72 | 4 |
| 2022-01-07 | 9.72 | $9.72 | 64 |
| 2022-01-06 | 9.72 | $9.72 | — |
| 2022-01-05 | 9.72 | $9.72 | 17705 |
| 2022-01-04 | 9.71 | $9.72 | 49042 |
| 2022-01-03 | 9.71 | $9.72 | 1 |
| 2021-12-31 | 9.71 | $9.72 | 24 |
| 2021-12-30 | 9.71 | $9.72 | 11 |
| 2021-12-29 | 9.71 | $9.72 | 4998 |
| 2021-12-28 | 9.71 | $9.70 | 1188 |
| 2021-12-27 | 9.71 | $9.70 | 2705 |
| 2021-12-23 | 9.71 | $9.70 | 3704 |
| 2021-12-22 | 9.72 | $9.72 | 40323 |
| 2021-12-21 | 9.71 | $9.72 | 4 |
| 2021-12-20 | 9.71 | $9.72 | — |
| 2021-12-17 | 9.71 | $9.72 | — |
| 2021-12-16 | 9.71 | $9.72 | 87464 |
| 2021-12-15 | 9.71 | $9.73 | 274041 |
| 2021-12-14 | 9.71 | $9.70 | 23402 |
| 2021-12-13 | 9.71 | $9.70 | — |
| 2021-12-10 | 9.71 | $9.70 | 72 |
| 2021-12-09 | 9.71 | $9.70 | 82 |
| 2021-12-08 | 9.72 | $9.70 | 402 |
| 2021-12-07 | 9.72 | $9.73 | 550 |
| 2021-12-06 | 9.72 | $9.73 | 3376 |
| 2021-12-03 | 9.71 | $9.72 | 7753 |
| 2021-12-02 | 9.71 | $9.72 | 301 |
| 2021-12-01 | 9.71 | $9.73 | 101 |
| 2021-11-30 | 9.71 | $9.73 | 100 |
| 2021-11-29 | 9.71 | $9.73 | 5899 |
| 2021-11-26 | 9.71 | $9.72 | 22538 |
| 2021-11-24 | 9.70 | $9.70 | 8095 |
| 2021-11-23 | 9.71 | $9.71 | 49166 |
| 2021-11-22 | 9.70 | $9.70 | 4538 |
| 2021-11-19 | 9.71 | $9.70 | 8799 |
| 2021-11-18 | 9.71 | $9.70 | 45 |
| 2021-11-17 | 9.71 | $9.70 | 220 |
| 2021-11-16 | 9.71 | $9.70 | 2998 |
| 2021-11-15 | 9.71 | $9.71 | 133998 |
| 2021-11-12 | 9.71 | $9.69 | 28655 |
| 2021-11-11 | 9.71 | $9.72 | 1310 |
| 2021-11-10 | 9.71 | $9.73 | 8044 |
| 2021-11-09 | 9.71 | $9.70 | 4284 |
| 2021-11-08 | 9.71 | $9.72 | 51424 |
| 2021-11-05 | 9.71 | $9.70 | 100454 |
| 2021-11-04 | 9.71 | $9.70 | 277174 |
| 2021-11-03 | 9.71 | $9.69 | 8898 |
| 2021-11-02 | 9.71 | $9.70 | 265021 |
| 2021-11-01 | 9.71 | $9.70 | 12437 |
| 2021-10-29 | 9.71 | $9.70 | 193958 |
| 2021-10-28 | 9.71 | $9.70 | 201850 |
| 2021-10-27 | 9.71 | $9.73 | 8268 |
| 2021-10-26 | 9.71 | $9.72 | 544 |
| 2021-10-25 | 9.71 | $9.70 | 34362 |
| 2021-10-22 | 9.71 | $9.72 | 158589 |
| 2021-10-21 | 9.71 | $9.70 | 981 |
| 2021-10-20 | 9.71 | $9.70 | 12 |
| 2021-10-19 | 9.71 | $9.70 | 15 |
| 2021-10-18 | 9.72 | $9.70 | — |
| 2021-10-15 | 9.72 | $9.70 | 236709 |
| 2021-10-14 | 9.72 | $9.73 | 6468 |
| 2021-10-13 | 9.72 | $9.70 | 4306 |
| 2021-10-12 | 9.72 | $9.75 | 120 |
| 2021-10-11 | 9.72 | $9.71 | 36 |
| 2021-10-08 | 9.72 | $9.71 | — |
| 2021-10-07 | 9.72 | $9.71 | 29550 |
| 2021-10-06 | 9.72 | $9.72 | — |
| 2021-10-05 | 9.72 | $9.72 | 102 |
| 2021-10-04 | 9.72 | $9.74 | 6425 |
| 2021-10-01 | 9.72 | $9.70 | 66346 |
| 2021-09-30 | 9.72 | $9.68 | 32 |
| 2021-09-29 | 9.72 | $9.68 | 2964 |
| 2021-09-28 | 9.73 | $9.71 | 137 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.41
2023-12-18
Close Price
$10.45
Vol: 2538
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.66
Average
9.92
Maximum
10.41
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-12-18 | 10.41 | $10.45 | 2538 |
| 2023-12-15 | 10.41 | $10.45 | 7472 |
| 2023-12-14 | 10.40 | $10.45 | 26911 |
| 2023-12-13 | 10.39 | $10.44 | 3696 |
| 2023-12-12 | 10.38 | $10.44 | 184666 |
| 2023-12-11 | 10.37 | $10.45 | 750 |
| 2023-12-08 | 10.36 | $10.44 | — |
| 2023-12-07 | 10.35 | $10.44 | 110 |
| 2023-12-06 | 10.34 | $10.44 | 274408 |
| 2023-12-05 | 10.33 | $10.44 | 45301 |
| 2023-12-04 | 10.32 | $10.34 | 466 |
| 2023-12-01 | 10.32 | $10.34 | 933 |
| 2023-11-30 | 10.32 | $10.37 | 31353 |
| 2023-11-29 | 10.31 | $10.33 | 247719 |
| 2023-11-28 | 10.31 | $10.31 | 469 |
| 2023-11-27 | 10.31 | $10.31 | 10081 |
| 2023-11-24 | 10.31 | $10.30 | 100 |
| 2023-11-22 | 10.31 | $10.30 | 277 |
| 2023-11-21 | 10.31 | $10.31 | 26598 |
| 2023-11-20 | 10.31 | $10.31 | 7685 |
| 2023-11-17 | 10.31 | $10.33 | 103 |
| 2023-11-16 | 10.31 | $10.32 | 3145 |
| 2023-11-15 | 10.30 | $10.30 | 9034 |
| 2023-11-14 | 10.30 | $10.30 | 2065 |
| 2023-11-13 | 10.30 | $10.31 | 621 |
| 2023-11-10 | 10.30 | $10.30 | — |
| 2023-11-09 | 10.30 | $10.30 | 5582 |
| 2023-11-08 | 10.30 | $10.32 | 27222 |
| 2023-11-07 | 10.30 | $10.30 | — |
| 2023-11-06 | 10.30 | $10.30 | — |
| 2023-11-03 | 10.30 | $10.30 | — |
| 2023-11-02 | 10.30 | $10.30 | — |
| 2023-11-01 | 10.30 | $10.30 | 978 |
| 2023-10-31 | 10.30 | $10.33 | 3608 |
| 2023-10-30 | 10.30 | $10.30 | 400210 |
| 2023-10-27 | 10.30 | $10.32 | 155 |
| 2023-10-26 | 10.30 | $10.30 | 26355 |
| 2023-10-25 | 10.30 | $10.30 | 1101 |
| 2023-10-24 | 10.30 | $10.30 | 3402 |
| 2023-10-23 | 10.30 | $10.30 | 59674 |
| 2023-10-20 | 10.29 | $10.29 | 25763 |
| 2023-10-19 | 10.29 | $10.29 | 322088 |
| 2023-10-18 | 10.29 | $10.31 | 215 |
| 2023-10-17 | 10.29 | $10.30 | 412 |
| 2023-10-16 | 10.29 | $10.32 | 501 |
| 2023-10-13 | 10.28 | $10.30 | 26388 |
| 2023-10-12 | 10.28 | $10.30 | 369 |
| 2023-10-11 | 10.28 | $10.29 | 1543 |
| 2023-10-10 | 10.28 | $10.29 | — |
| 2023-10-09 | 10.27 | $10.29 | — |
| 2023-10-06 | 10.27 | $10.29 | — |
| 2023-10-05 | 10.27 | $10.29 | — |
| 2023-10-04 | 10.26 | $10.29 | 20421 |
| 2023-10-03 | 10.26 | $10.29 | 25291 |
| 2023-10-02 | 10.26 | $10.27 | 306 |
| 2023-09-29 | 10.25 | $10.28 | 244 |
| 2023-09-28 | 10.25 | $10.27 | 132543 |
| 2023-09-27 | 10.25 | $10.26 | — |
| 2023-09-26 | 10.24 | $10.26 | — |
| 2023-09-25 | 10.24 | $10.26 | 68602 |
| 2023-09-22 | 10.24 | $10.26 | — |
| 2023-09-21 | 10.23 | $10.26 | 136 |
| 2023-09-20 | 10.23 | $10.25 | 67450 |
| 2023-09-19 | 10.23 | $10.24 | 356692 |
| 2023-09-18 | 10.22 | $10.23 | 25666 |
| 2023-09-15 | 10.22 | $10.23 | 11380 |
| 2023-09-14 | 10.22 | $10.24 | 594296 |
| 2023-09-13 | 10.22 | $10.23 | 114473 |
| 2023-09-12 | 10.21 | $10.26 | — |
| 2023-09-11 | 10.21 | $10.26 | 314 |
| 2023-09-08 | 10.20 | $10.23 | 1105 |
| 2023-09-07 | 10.20 | $10.22 | 250002 |
| 2023-09-06 | 10.20 | $10.22 | 32727 |
| 2023-09-05 | 10.19 | $10.20 | 30661 |
| 2023-09-01 | 10.19 | $10.20 | 312 |
| 2023-08-31 | 10.19 | $10.19 | 3395 |
| 2023-08-30 | 10.19 | $10.19 | 20569 |
| 2023-08-29 | 10.19 | $10.20 | — |
| 2023-08-28 | 10.19 | $10.20 | 5313 |
| 2023-08-25 | 10.19 | $10.20 | 25676 |
| 2023-08-24 | 10.18 | $10.20 | 12303 |
| 2023-08-23 | 10.18 | $10.19 | 100 |
| 2023-08-22 | 10.18 | $10.19 | 7004 |
| 2023-08-21 | 10.18 | $10.19 | 52766 |
| 2023-08-18 | 10.17 | $10.19 | — |
| 2023-08-17 | 10.17 | $10.19 | — |
| 2023-08-16 | 10.17 | $10.19 | — |
| 2023-08-15 | 10.17 | $10.19 | 102 |
| 2023-08-14 | 10.16 | $10.19 | — |
| 2023-08-11 | 10.16 | $10.19 | 49054 |
| 2023-08-10 | 10.16 | $10.17 | 10277 |
| 2023-08-09 | 10.15 | $10.16 | 290 |
| 2023-08-08 | 10.15 | $10.15 | 53172 |
| 2023-08-07 | 10.15 | $10.16 | 257 |
| 2023-08-04 | 10.15 | $10.16 | — |
| 2023-08-03 | 10.15 | $10.16 | 1500 |
| 2023-08-02 | 10.15 | $10.15 | 1035 |
| 2023-08-01 | 10.15 | $10.16 | — |
| 2023-07-31 | 10.15 | $10.16 | 3022 |
| 2023-07-28 | 10.15 | $10.15 | — |
| 2023-07-27 | 10.15 | $10.15 | 100120 |
| 2023-07-26 | 10.15 | $10.16 | 1028 |
| 2023-07-25 | 10.14 | $10.16 | — |
| 2023-07-24 | 10.14 | $10.16 | 41220 |
| 2023-07-21 | 10.14 | $10.14 | — |
| 2023-07-20 | 10.14 | $10.14 | — |
| 2023-07-19 | 10.15 | $10.14 | 87603 |
| 2023-07-18 | 10.15 | $10.12 | — |
| 2023-07-17 | 10.16 | $10.12 | 317502 |
| 2023-07-14 | 10.16 | $10.14 | 158 |
| 2023-07-13 | 10.17 | $10.15 | 2953 |
| 2023-07-12 | 10.17 | $10.15 | 4370 |
| 2023-07-11 | 10.18 | $10.15 | 13334 |
| 2023-07-10 | 10.18 | $10.16 | 2614 |
| 2023-07-07 | 10.19 | $10.14 | — |
| 2023-07-06 | 10.20 | $10.14 | 13505 |
| 2023-07-05 | 10.21 | $10.14 | — |
| 2023-07-03 | 10.21 | $10.14 | 349865 |
| 2023-06-30 | 10.22 | $10.15 | 168565 |
| 2023-06-29 | 10.23 | $10.16 | 492580 |
| 2023-06-28 | 10.24 | $10.15 | 371910 |
| 2023-06-27 | 10.25 | $10.15 | 80607 |
| 2023-06-26 | 10.26 | $10.27 | 148 |
| 2023-06-23 | 10.26 | $10.30 | 626 |
| 2023-06-22 | 10.25 | $10.24 | 2505 |
| 2023-06-21 | 10.26 | $10.27 | 875 |
| 2023-06-20 | 10.25 | $10.24 | 4989 |
| 2023-06-16 | 10.25 | $10.23 | 24880 |
| 2023-06-15 | 10.25 | $10.28 | 31025 |
| 2023-06-14 | 10.25 | $10.20 | 3.9M |
| 2023-06-13 | 10.25 | $10.29 | 1.1M |
| 2023-06-12 | 10.25 | $10.29 | 4.4M |
| 2023-06-09 | 10.24 | $10.29 | 278109 |
| 2023-06-08 | 10.23 | $10.29 | 4.2M |
| 2023-06-07 | 10.22 | $10.27 | 2.1M |
| 2023-06-06 | 10.22 | $10.26 | 191269 |
| 2023-06-05 | 10.21 | $10.25 | 24369 |
| 2023-06-02 | 10.21 | $10.24 | 2003 |
| 2023-06-01 | 10.20 | $10.23 | 125607 |
| 2023-05-31 | 10.20 | $10.21 | 408 |
| 2023-05-30 | 10.19 | $10.22 | 45750 |
| 2023-05-26 | 10.19 | $10.22 | 22325 |
| 2023-05-25 | 10.19 | $10.21 | 127789 |
| 2023-05-24 | 10.18 | $10.22 | 14129 |
| 2023-05-23 | 10.18 | $10.24 | 19494 |
| 2023-05-22 | 10.17 | $10.20 | — |
| 2023-05-19 | 10.17 | $10.20 | 161259 |
| 2023-05-18 | 10.16 | $10.18 | 453753 |
| 2023-05-17 | 10.16 | $10.18 | 1.1M |
| 2023-05-16 | 10.16 | $10.18 | 5165 |
| 2023-05-15 | 10.15 | $10.17 | 6092 |
| 2023-05-12 | 10.15 | $10.13 | 8213 |
| 2023-05-11 | 10.15 | $10.13 | 4157 |
| 2023-05-10 | 10.15 | $10.17 | 9766 |
| 2023-05-09 | 10.15 | $10.17 | 20997 |
| 2023-05-08 | 10.15 | $10.13 | 10948 |
| 2023-05-05 | 10.15 | $10.15 | 528 |
| 2023-05-04 | 10.15 | $10.15 | 387 |
| 2023-05-03 | 10.15 | $10.16 | 25626 |
| 2023-05-02 | 10.15 | $10.15 | 1.0M |
| 2023-05-01 | 10.15 | $10.27 | 1.1M |
| 2023-04-28 | 10.13 | $10.14 | 100121 |
| 2023-04-27 | 10.13 | $10.13 | 201 |
| 2023-04-26 | 10.13 | $10.13 | 100752 |
| 2023-04-25 | 10.13 | $10.13 | 25591 |
| 2023-04-24 | 10.13 | $10.13 | 553613 |
| 2023-04-21 | 10.13 | $10.14 | 11486 |
| 2023-04-20 | 10.13 | $10.14 | 777136 |
| 2023-04-19 | 10.13 | $10.13 | 6651 |
| 2023-04-18 | 10.13 | $10.13 | 9544 |
| 2023-04-17 | 10.13 | $10.13 | — |
| 2023-04-14 | 10.13 | $10.13 | — |
| 2023-04-13 | 10.13 | $10.13 | 100001 |
| 2023-04-12 | 10.13 | $10.13 | 22455 |
| 2023-04-11 | 10.13 | $10.13 | 1100 |
| 2023-04-10 | 10.13 | $10.13 | 1124 |
| 2023-04-06 | 10.13 | $10.13 | 1100 |
| 2023-04-05 | 10.13 | $10.13 | 7614 |
| 2023-04-04 | 10.13 | $10.13 | 3801 |
| 2023-04-03 | 10.12 | $10.13 | 47019 |
| 2023-03-31 | 10.12 | $10.13 | 5658 |
| 2023-03-30 | 10.12 | $10.13 | 133487 |
| 2023-03-29 | 10.12 | $10.12 | 60464 |
| 2023-03-28 | 10.12 | $10.13 | 122598 |
| 2023-03-27 | 10.12 | $10.17 | 21618 |
| 2023-03-24 | 10.11 | $10.13 | 487435 |
| 2023-03-23 | 10.11 | $10.11 | 505 |
| 2023-03-22 | 10.11 | $10.11 | 11037 |
| 2023-03-21 | 10.11 | $10.11 | 82437 |
| 2023-03-20 | 10.11 | $10.12 | 346650 |
| 2023-03-17 | 10.11 | $10.11 | 85426 |
| 2023-03-16 | 10.11 | $10.12 | 148 |
| 2023-03-15 | 10.11 | $10.11 | 38183 |
| 2023-03-14 | 10.11 | $10.10 | 58174 |
| 2023-03-13 | 10.11 | $10.11 | — |
| 2023-03-10 | 10.11 | $10.11 | 1028 |
| 2023-03-09 | 10.11 | $10.12 | 17817 |
| 2023-03-08 | 10.11 | $10.11 | 445800 |
| 2023-03-07 | 10.10 | $10.12 | 17422 |
| 2023-03-06 | 10.10 | $10.13 | 51324 |
| 2023-03-03 | 10.10 | $10.12 | 360755 |
| 2023-03-02 | 10.09 | $10.10 | 1.6M |
| 2023-03-01 | 10.09 | $10.09 | 735 |
| 2023-02-28 | 10.09 | $10.09 | 363938 |
| 2023-02-27 | 10.09 | $10.09 | 67078 |
| 2023-02-24 | 10.09 | $10.10 | 7240 |
| 2023-02-23 | 10.09 | $10.19 | 2854 |
| 2023-02-22 | 10.08 | $10.06 | — |
| 2023-02-21 | 10.08 | $10.06 | 1507 |
| 2023-02-17 | 10.08 | $10.08 | 452 |
| 2023-02-16 | 10.08 | $10.14 | — |
| 2023-02-15 | 10.07 | $10.14 | 4040 |
| 2023-02-14 | 10.06 | $10.06 | — |
| 2023-02-13 | 10.06 | $10.06 | 4980 |
| 2023-02-10 | 10.06 | $10.10 | 9480 |
| 2023-02-09 | 10.06 | $10.06 | 1030 |
| 2023-02-08 | 10.06 | $10.06 | 250830 |
| 2023-02-07 | 10.06 | $10.06 | 147189 |
| 2023-02-06 | 10.06 | $10.06 | 660652 |
| 2023-02-03 | 10.06 | $10.06 | 231256 |
| 2023-02-02 | 10.05 | $10.06 | 611463 |
| 2023-02-01 | 10.05 | $10.06 | 2561 |
| 2023-01-31 | 10.05 | $10.06 | 3176 |
| 2023-01-30 | 10.04 | $10.06 | 459986 |
| 2023-01-27 | 10.04 | $10.06 | 805848 |
| 2023-01-26 | 10.03 | $10.06 | 1594 |
| 2023-01-25 | 10.03 | $10.06 | 283366 |
| 2023-01-24 | 10.02 | $10.05 | 751659 |
| 2023-01-23 | 10.01 | $10.03 | 5398 |
| 2023-01-20 | 10.01 | $10.27 | 5305 |
| 2023-01-19 | 9.98 | $10.02 | 4 |
| 2023-01-18 | 9.97 | $10.02 | 35017 |
| 2023-01-17 | 9.96 | $10.01 | 150004 |
| 2023-01-13 | 9.96 | $10.01 | 20386 |
| 2023-01-12 | 9.95 | $9.98 | 12 |
| 2023-01-11 | 9.94 | $9.98 | 14507 |
| 2023-01-10 | 9.94 | $9.99 | 2706 |
| 2023-01-09 | 9.93 | $9.98 | 56409 |
| 2023-01-06 | 9.93 | $9.96 | 8444 |
| 2023-01-05 | 9.92 | $9.97 | 31975 |
| 2023-01-04 | 9.91 | $9.97 | 165603 |
| 2023-01-03 | 9.91 | $9.95 | 12576 |
| 2022-12-30 | 9.90 | $9.95 | 1 |
| 2022-12-29 | 9.90 | $9.95 | 50272 |
| 2022-12-28 | 9.89 | $9.91 | 31767 |
| 2022-12-27 | 9.89 | $9.89 | 1200 |
| 2022-12-23 | 9.89 | $9.90 | 30600 |
| 2022-12-22 | 9.89 | $9.88 | 402 |
| 2022-12-21 | 9.89 | $9.88 | 18326 |
| 2022-12-20 | 9.89 | $9.88 | 494708 |
| 2022-12-19 | 9.89 | $9.88 | 202 |
| 2022-12-16 | 9.89 | $9.89 | 134 |
| 2022-12-15 | 9.89 | $9.90 | 27275 |
| 2022-12-14 | 9.89 | $9.90 | 374 |
| 2022-12-13 | 9.88 | $9.89 | 23139 |
| 2022-12-12 | 9.88 | $9.90 | 124746 |
| 2022-12-09 | 9.88 | $9.89 | 2482 |
| 2022-12-08 | 9.88 | $9.90 | 3136 |
| 2022-12-07 | 9.87 | $9.91 | 81794 |
| 2022-12-06 | 9.87 | $9.89 | 7496 |
| 2022-12-05 | 9.87 | $9.89 | 133195 |
| 2022-12-02 | 9.86 | $9.86 | 353189 |
| 2022-12-01 | 9.86 | $9.87 | 10999 |
| 2022-11-30 | 9.86 | $9.88 | 26952 |
| 2022-11-29 | 9.86 | $9.92 | 24450 |
| 2022-11-28 | 9.85 | $9.88 | 59708 |
| 2022-11-25 | 9.85 | $9.86 | 5096 |
| 2022-11-23 | 9.85 | $9.85 | 151076 |
| 2022-11-22 | 9.85 | $9.85 | 467804 |
| 2022-11-21 | 9.84 | $9.85 | 17727 |
| 2022-11-18 | 9.84 | $9.85 | 100 |
| 2022-11-17 | 9.84 | $9.84 | 621 |
| 2022-11-16 | 9.84 | $9.86 | 29256 |
| 2022-11-15 | 9.84 | $9.84 | 272941 |
| 2022-11-14 | 9.84 | $9.84 | 101582 |
| 2022-11-11 | 9.84 | $9.84 | 130352 |
| 2022-11-10 | 9.84 | $9.86 | 100 |
| 2022-11-09 | 9.83 | $9.85 | 7080 |
| 2022-11-08 | 9.83 | $9.84 | 91616 |
| 2022-11-07 | 9.83 | $9.83 | 294379 |
| 2022-11-04 | 9.83 | $9.82 | 33257 |
| 2022-11-03 | 9.83 | $9.84 | 7344 |
| 2022-11-02 | 9.82 | $9.86 | 117270 |
| 2022-11-01 | 9.82 | $9.85 | 107651 |
| 2022-10-31 | 9.81 | $9.85 | 124689 |
| 2022-10-28 | 9.80 | $9.82 | 156107 |
| 2022-10-27 | 9.80 | $9.82 | 55619 |
| 2022-10-26 | 9.80 | $9.86 | 69402 |
| 2022-10-25 | 9.79 | $9.83 | 11320 |
| 2022-10-24 | 9.78 | $9.82 | 54320 |
| 2022-10-21 | 9.77 | $9.81 | 46315 |
| 2022-10-20 | 9.77 | $9.81 | 271 |
| 2022-10-19 | 9.76 | $9.80 | 420 |
| 2022-10-18 | 9.75 | $9.82 | 728024 |
| 2022-10-17 | 9.75 | $9.78 | 12391 |
| 2022-10-14 | 9.74 | $9.76 | 15680 |
| 2022-10-13 | 9.74 | $9.77 | 2120 |
| 2022-10-12 | 9.73 | $9.79 | 122 |
| 2022-10-11 | 9.72 | $9.76 | 10144 |
| 2022-10-10 | 9.72 | $9.77 | 110012 |
| 2022-10-07 | 9.71 | $9.75 | 122 |
| 2022-10-06 | 9.71 | $9.73 | 608973 |
| 2022-10-05 | 9.71 | $9.73 | 29212 |
| 2022-10-04 | 9.70 | $9.73 | 9770 |
| 2022-10-03 | 9.70 | $9.72 | 87781 |
| 2022-09-30 | 9.70 | $9.71 | 764 |
| 2022-09-29 | 9.70 | $9.70 | 125232 |
| 2022-09-28 | 9.70 | $9.72 | 233210 |
| 2022-09-27 | 9.69 | $9.69 | 200 |
| 2022-09-26 | 9.70 | $9.70 | 4.2M |
| 2022-09-23 | 9.70 | $9.70 | 528051 |
| 2022-09-22 | 9.70 | $9.69 | 13110 |
| 2022-09-21 | 9.70 | $9.69 | 67 |
| 2022-09-20 | 9.70 | $9.69 | — |
| 2022-09-19 | 9.70 | $9.69 | 20042 |
| 2022-09-16 | 9.70 | $9.70 | 19391 |
| 2022-09-15 | 9.70 | $9.69 | 4039 |
| 2022-09-14 | 9.70 | $9.70 | 684471 |
| 2022-09-13 | 9.70 | $9.70 | 2111 |
| 2022-09-12 | 9.70 | $9.69 | 24698 |
| 2022-09-09 | 9.70 | $9.70 | 1.4M |
| 2022-09-08 | 9.71 | $9.71 | 656 |
| 2022-09-07 | 9.71 | $9.68 | 19715 |
| 2022-09-06 | 9.71 | $9.68 | 73210 |
| 2022-09-02 | 9.72 | $9.71 | 330 |
| 2022-09-01 | 9.72 | $9.72 | 438 |
| 2022-08-31 | 9.72 | $9.73 | 137 |
| 2022-08-30 | 9.72 | $9.70 | 3 |
| 2022-08-29 | 9.72 | $9.70 | 8531 |
| 2022-08-26 | 9.72 | $9.70 | 7230 |
| 2022-08-25 | 9.73 | $9.70 | 5461 |
| 2022-08-24 | 9.73 | $9.69 | 76650 |
| 2022-08-23 | 9.73 | $9.70 | 31849 |
| 2022-08-22 | 9.74 | $9.70 | 29921 |
| 2022-08-19 | 9.74 | $9.70 | 18385 |
| 2022-08-18 | 9.74 | $9.72 | 58935 |
| 2022-08-17 | 9.75 | $9.75 | 723945 |
| 2022-08-16 | 9.74 | $9.76 | 210289 |
| 2022-08-15 | 9.74 | $9.75 | 73244 |
| 2022-08-12 | 9.74 | $9.75 | 34626 |
| 2022-08-11 | 9.74 | $9.80 | 302 |
| 2022-08-10 | 9.73 | $9.81 | 303 |
| 2022-08-09 | 9.72 | $9.73 | 76741 |
| 2022-08-08 | 9.72 | $9.72 | 55017 |
| 2022-08-05 | 9.72 | $9.74 | 195882 |
| 2022-08-04 | 9.71 | $9.73 | 177346 |
| 2022-08-03 | 9.71 | $9.73 | 69349 |
| 2022-08-02 | 9.71 | $9.72 | 2625 |
| 2022-08-01 | 9.70 | $9.73 | 200 |
| 2022-07-29 | 9.70 | $9.72 | 28501 |
| 2022-07-28 | 9.70 | $9.72 | 52298 |
| 2022-07-27 | 9.70 | $9.72 | 26138 |
| 2022-07-26 | 9.69 | $9.70 | 308 |
| 2022-07-25 | 9.69 | $9.71 | 1416 |
| 2022-07-22 | 9.69 | $9.71 | 49 |
| 2022-07-21 | 9.69 | $9.71 | 1558 |
| 2022-07-20 | 9.69 | $9.71 | 430502 |
| 2022-07-19 | 9.69 | $9.69 | 505 |
| 2022-07-18 | 9.69 | $9.70 | 2109 |
| 2022-07-15 | 9.68 | $9.70 | 6676 |
| 2022-07-14 | 9.68 | $9.66 | 755 |
| 2022-07-13 | 9.68 | $9.67 | 5 |
| 2022-07-12 | 9.69 | $9.67 | — |
| 2022-07-11 | 9.69 | $9.67 | 139 |
| 2022-07-08 | 9.69 | $9.67 | — |
| 2022-07-07 | 9.69 | $9.67 | 5619 |
| 2022-07-06 | 9.69 | $9.69 | — |
| 2022-07-05 | 9.69 | $9.69 | 400 |
| 2022-07-01 | 9.69 | $9.69 | 10615 |
| 2022-06-30 | 9.69 | $9.67 | 3825 |
| 2022-06-29 | 9.69 | $9.72 | 6 |
| 2022-06-28 | 9.69 | $9.72 | 22 |
| 2022-06-27 | 9.68 | $9.72 | 3 |
| 2022-06-24 | 9.68 | $9.72 | 68 |
| 2022-06-23 | 9.67 | $9.72 | 395 |
| 2022-06-22 | 9.67 | $9.68 | 455 |
| 2022-06-21 | 9.66 | $9.66 | 283 |
| 2022-06-17 | 9.67 | $9.66 | 281 |
| 2022-06-16 | 9.67 | $9.66 | 13675 |
| 2022-06-15 | 9.67 | $9.69 | 568 |
| 2022-06-14 | 9.67 | $9.66 | 213 |
| 2022-06-13 | 9.67 | $9.67 | 9 |
| 2022-06-10 | 9.67 | $9.67 | 6044 |
| 2022-06-09 | 9.67 | $9.66 | 345 |
| 2022-06-08 | 9.67 | $9.66 | 19246 |
| 2022-06-07 | 9.67 | $9.66 | 827 |
| 2022-06-06 | 9.67 | $9.66 | — |
| 2022-06-03 | 9.67 | $9.66 | 4755 |
| 2022-06-02 | 9.67 | $9.65 | 80651 |
| 2022-06-01 | 9.68 | $9.66 | 20549 |
| 2022-05-31 | 9.68 | $9.67 | — |
| 2022-05-27 | 9.68 | $9.67 | 328381 |
| 2022-05-26 | 9.68 | $9.67 | 12 |
| 2022-05-25 | 9.68 | $9.67 | 7835 |
| 2022-05-24 | 9.69 | $9.67 | 160 |
| 2022-05-23 | 9.69 | $9.69 | 42 |
| 2022-05-20 | 9.69 | $9.69 | 10171 |
| 2022-05-19 | 9.69 | $9.69 | 1441 |
| 2022-05-18 | 9.69 | $9.69 | 5900 |
| 2022-05-17 | 9.69 | $9.69 | 200 |
| 2022-05-16 | 9.69 | $9.69 | 495 |
| 2022-05-13 | 9.70 | $9.66 | 16 |
| 2022-05-12 | 9.70 | $9.66 | 38 |
| 2022-05-11 | 9.71 | $9.66 | 2220 |
| 2022-05-10 | 9.71 | $9.69 | 60671 |
| 2022-05-09 | 9.72 | $9.68 | 131243 |
| 2022-05-06 | 9.72 | $9.71 | 16559 |
| 2022-05-05 | 9.72 | $9.71 | 166731 |
| 2022-05-04 | 9.72 | $9.71 | 13900 |
| 2022-05-03 | 9.72 | $9.71 | 52279 |
| 2022-05-02 | 9.72 | $9.71 | 7170 |
| 2022-04-29 | 9.72 | $9.72 | 14 |
| 2022-04-28 | 9.72 | $9.72 | 6982 |
| 2022-04-27 | 9.72 | $9.71 | 72509 |
| 2022-04-26 | 9.72 | $9.72 | 21614 |
| 2022-04-25 | 9.72 | $9.74 | 27942 |
| 2022-04-22 | 9.72 | $9.74 | 308 |
| 2022-04-21 | 9.72 | $9.74 | 102 |
| 2022-04-20 | 9.71 | $9.74 | 15457 |
| 2022-04-19 | 9.71 | $9.75 | 4309 |
| 2022-04-18 | 9.70 | $9.72 | 9995 |
| 2022-04-14 | 9.70 | $9.75 | 1545 |
| 2022-04-13 | 9.70 | $9.73 | 792 |
| 2022-04-12 | 9.69 | $9.70 | 611 |
| 2022-04-11 | 9.69 | $9.69 | 55 |
| 2022-04-08 | 9.69 | $9.69 | 7174 |
| 2022-04-07 | 9.69 | $9.70 | 1591 |
| 2022-04-06 | 9.69 | $9.69 | 154142 |
| 2022-04-05 | 9.69 | $9.69 | 25822 |
| 2022-04-04 | 9.69 | $9.69 | 13334 |
| 2022-04-01 | 9.69 | $9.70 | 177200 |
| 2022-03-31 | 9.68 | $9.71 | 2207 |
| 2022-03-30 | 9.68 | $9.70 | 306 |
| 2022-03-29 | 9.68 | $9.67 | 264 |
| 2022-03-28 | 9.68 | $9.68 | 26 |
| 2022-03-25 | 9.68 | $9.68 | 42864 |
| 2022-03-24 | 9.68 | $9.70 | 13325 |
| 2022-03-23 | 9.68 | $9.71 | 7360 |
| 2022-03-22 | 9.68 | $9.67 | 218 |
| 2022-03-21 | 9.68 | $9.68 | 11150 |
| 2022-03-18 | 9.68 | $9.68 | 25419 |
| 2022-03-17 | 9.68 | $9.65 | 140930 |
| 2022-03-16 | 9.68 | $9.66 | 13675 |
| 2022-03-15 | 9.68 | $9.71 | 46529 |
| 2022-03-14 | 9.68 | $9.66 | 306 |
| 2022-03-11 | 9.68 | $9.67 | 856 |
| 2022-03-10 | 9.69 | $9.67 | 421702 |
| 2022-03-09 | 9.69 | $9.67 | 709 |
| 2022-03-08 | 9.69 | $9.68 | 9874 |
| 2022-03-07 | 9.69 | $9.69 | 53868 |
| 2022-03-04 | 9.69 | $9.71 | 3911 |
| 2022-03-03 | 9.69 | $9.70 | 2092 |
| 2022-03-02 | 9.69 | $9.66 | 219 |
| 2022-03-01 | 9.69 | $9.66 | 1365 |
| 2022-02-28 | 9.70 | $9.68 | 337 |
| 2022-02-25 | 9.70 | $9.68 | 18905 |
| 2022-02-24 | 9.70 | $9.72 | 313933 |
| 2022-02-23 | 9.70 | $9.69 | 2421 |
| 2022-02-22 | 9.69 | $9.72 | 61924 |
| 2022-02-18 | 9.69 | $9.72 | 8470 |
| 2022-02-17 | 9.69 | $9.69 | 1023 |
| 2022-02-16 | 9.69 | $9.70 | 291342 |
| 2022-02-15 | 9.68 | $9.70 | 508484 |
| 2022-02-14 | 9.68 | $9.64 | 2612 |
| 2022-02-11 | 9.69 | $9.72 | 324 |
| 2022-02-10 | 9.68 | $9.65 | 491457 |
| 2022-02-09 | 9.68 | $9.75 | 427 |
| 2022-02-08 | 9.68 | $9.72 | 532 |
| 2022-02-07 | 9.67 | $9.72 | 8383 |
| 2022-02-04 | 9.67 | $9.68 | 1705 |
| 2022-02-03 | 9.67 | $9.68 | 12509 |
| 2022-02-02 | 9.67 | $9.67 | 52 |
| 2022-02-01 | 9.67 | $9.67 | 12911 |
| 2022-01-31 | 9.68 | $9.69 | 1745 |
| 2022-01-28 | 9.68 | $9.62 | 721 |
| 2022-01-27 | 9.68 | $9.64 | 225 |
| 2022-01-26 | 9.69 | $9.64 | 37 |
| 2022-01-25 | 9.70 | $9.64 | 8038 |
| 2022-01-24 | 9.70 | $9.66 | 100212 |
| 2022-01-21 | 9.71 | $9.68 | 130 |
| 2022-01-20 | 9.71 | $9.68 | 2569 |
| 2022-01-19 | 9.71 | $9.70 | 2504 |
| 2022-01-18 | 9.71 | $9.70 | 186 |
| 2022-01-14 | 9.72 | $9.70 | 1 |
| 2022-01-13 | 9.72 | $9.70 | 958 |
| 2022-01-12 | 9.72 | $9.73 | 1117 |
| 2022-01-11 | 9.72 | $9.72 | 12 |
| 2022-01-10 | 9.72 | $9.72 | 4 |
| 2022-01-07 | 9.72 | $9.72 | 64 |
| 2022-01-06 | 9.72 | $9.72 | — |
| 2022-01-05 | 9.72 | $9.72 | 17705 |
| 2022-01-04 | 9.71 | $9.72 | 49042 |
| 2022-01-03 | 9.71 | $9.72 | 1 |
| 2021-12-31 | 9.71 | $9.72 | 24 |
| 2021-12-30 | 9.71 | $9.72 | 11 |
| 2021-12-29 | 9.71 | $9.72 | 4998 |
| 2021-12-28 | 9.71 | $9.70 | 1188 |
| 2021-12-27 | 9.71 | $9.70 | 2705 |
| 2021-12-23 | 9.71 | $9.70 | 3704 |
| 2021-12-22 | 9.72 | $9.72 | 40323 |
| 2021-12-21 | 9.72 | $9.72 | 4 |
| 2021-12-20 | 9.72 | $9.72 | — |
| 2021-12-17 | 9.72 | $9.72 | — |
| 2021-12-16 | 9.71 | $9.72 | 87464 |
| 2021-12-15 | 9.71 | $9.73 | 274041 |
| 2021-12-14 | 9.71 | $9.70 | 23402 |
| 2021-12-13 | 9.71 | $9.70 | — |
| 2021-12-10 | 9.71 | $9.70 | 72 |
| 2021-12-09 | 9.72 | $9.70 | 82 |
| 2021-12-08 | 9.72 | $9.70 | 402 |
| 2021-12-07 | 9.72 | $9.73 | 550 |
| 2021-12-06 | 9.72 | $9.73 | 3376 |
| 2021-12-03 | 9.71 | $9.72 | 7753 |
| 2021-12-02 | 9.71 | $9.72 | 301 |
| 2021-12-01 | 9.71 | $9.73 | 101 |
| 2021-11-30 | 9.71 | $9.73 | 100 |
| 2021-11-29 | 9.71 | $9.73 | 5899 |
| 2021-11-26 | 9.71 | $9.72 | 22538 |
| 2021-11-24 | 9.70 | $9.70 | 8095 |
| 2021-11-23 | 9.70 | $9.71 | 49166 |
| 2021-11-22 | 9.70 | $9.70 | 4538 |
| 2021-11-19 | 9.70 | $9.70 | 8799 |
| 2021-11-18 | 9.70 | $9.70 | 45 |
| 2021-11-17 | 9.71 | $9.70 | 220 |
| 2021-11-16 | 9.71 | $9.70 | 2998 |
| 2021-11-15 | 9.71 | $9.71 | 133998 |
| 2021-11-12 | 9.71 | $9.69 | 28655 |
| 2021-11-11 | 9.71 | $9.72 | 1310 |
| 2021-11-10 | 9.71 | $9.73 | 8044 |
| 2021-11-09 | 9.70 | $9.70 | 4284 |
| 2021-11-08 | 9.71 | $9.72 | 51424 |
| 2021-11-05 | 9.70 | $9.70 | 100454 |
| 2021-11-04 | 9.71 | $9.70 | 277174 |
| 2021-11-03 | 9.71 | $9.69 | 8898 |
| 2021-11-02 | 9.71 | $9.70 | 265021 |
| 2021-11-01 | 9.71 | $9.70 | 12437 |
| 2021-10-29 | 9.71 | $9.70 | 193958 |
| 2021-10-28 | 9.71 | $9.70 | 201850 |
| 2021-10-27 | 9.71 | $9.73 | 8268 |
| 2021-10-26 | 9.71 | $9.72 | 544 |
| 2021-10-25 | 9.71 | $9.70 | 34362 |
| 2021-10-22 | 9.71 | $9.72 | 158589 |
| 2021-10-21 | 9.71 | $9.70 | 981 |
| 2021-10-20 | 9.71 | $9.70 | 12 |
| 2021-10-19 | 9.71 | $9.70 | 15 |
| 2021-10-18 | 9.72 | $9.70 | — |
| 2021-10-15 | 9.72 | $9.70 | 236709 |
| 2021-10-14 | 9.72 | $9.73 | 6468 |
| 2021-10-13 | 9.72 | $9.70 | 4306 |
| 2021-10-12 | 9.72 | $9.75 | 120 |
| 2021-10-11 | 9.72 | $9.71 | 36 |
| 2021-10-08 | 9.72 | $9.71 | — |
| 2021-10-07 | 9.72 | $9.71 | 29550 |
| 2021-10-06 | 9.72 | $9.72 | — |
| 2021-10-05 | 9.72 | $9.72 | 102 |
| 2021-10-04 | 9.72 | $9.74 | 6425 |
| 2021-10-01 | 9.72 | $9.70 | 66346 |
| 2021-09-30 | 9.72 | $9.68 | 32 |
| 2021-09-29 | 9.72 | $9.68 | 2964 |
| 2021-09-28 | 9.73 | $9.71 | 137 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.45
2023-12-18
Close Price
$10.45
Vol: 2538
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.66
Average
9.93
Maximum
10.45
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-12-18 | 10.45 | $10.45 | 2538 |
| 2023-12-15 | 10.44 | $10.45 | 7472 |
| 2023-12-14 | 10.44 | $10.45 | 26911 |
| 2023-12-13 | 10.43 | $10.44 | 3696 |
| 2023-12-12 | 10.42 | $10.44 | 184666 |
| 2023-12-11 | 10.41 | $10.45 | 750 |
| 2023-12-08 | 10.40 | $10.44 | — |
| 2023-12-07 | 10.39 | $10.44 | 110 |
| 2023-12-06 | 10.37 | $10.44 | 274408 |
| 2023-12-05 | 10.35 | $10.44 | 45301 |
| 2023-12-04 | 10.33 | $10.34 | 466 |
| 2023-12-01 | 10.33 | $10.34 | 933 |
| 2023-11-30 | 10.33 | $10.37 | 31353 |
| 2023-11-29 | 10.32 | $10.33 | 247719 |
| 2023-11-28 | 10.31 | $10.31 | 469 |
| 2023-11-27 | 10.31 | $10.31 | 10081 |
| 2023-11-24 | 10.31 | $10.30 | 100 |
| 2023-11-22 | 10.31 | $10.30 | 277 |
| 2023-11-21 | 10.32 | $10.31 | 26598 |
| 2023-11-20 | 10.32 | $10.31 | 7685 |
| 2023-11-17 | 10.32 | $10.33 | 103 |
| 2023-11-16 | 10.31 | $10.32 | 3145 |
| 2023-11-15 | 10.31 | $10.30 | 9034 |
| 2023-11-14 | 10.31 | $10.30 | 2065 |
| 2023-11-13 | 10.31 | $10.31 | 621 |
| 2023-11-10 | 10.31 | $10.30 | — |
| 2023-11-09 | 10.31 | $10.30 | 5582 |
| 2023-11-08 | 10.31 | $10.32 | 27222 |
| 2023-11-07 | 10.31 | $10.30 | — |
| 2023-11-06 | 10.31 | $10.30 | — |
| 2023-11-03 | 10.31 | $10.30 | — |
| 2023-11-02 | 10.31 | $10.30 | — |
| 2023-11-01 | 10.32 | $10.30 | 978 |
| 2023-10-31 | 10.32 | $10.33 | 3608 |
| 2023-10-30 | 10.31 | $10.30 | 400210 |
| 2023-10-27 | 10.31 | $10.32 | 155 |
| 2023-10-26 | 10.31 | $10.30 | 26355 |
| 2023-10-25 | 10.31 | $10.30 | 1101 |
| 2023-10-24 | 10.31 | $10.30 | 3402 |
| 2023-10-23 | 10.31 | $10.30 | 59674 |
| 2023-10-20 | 10.31 | $10.29 | 25763 |
| 2023-10-19 | 10.31 | $10.29 | 322088 |
| 2023-10-18 | 10.31 | $10.31 | 215 |
| 2023-10-17 | 10.31 | $10.30 | 412 |
| 2023-10-16 | 10.31 | $10.32 | 501 |
| 2023-10-13 | 10.30 | $10.30 | 26388 |
| 2023-10-12 | 10.30 | $10.30 | 369 |
| 2023-10-11 | 10.30 | $10.29 | 1543 |
| 2023-10-10 | 10.29 | $10.29 | — |
| 2023-10-09 | 10.29 | $10.29 | — |
| 2023-10-06 | 10.29 | $10.29 | — |
| 2023-10-05 | 10.29 | $10.29 | — |
| 2023-10-04 | 10.28 | $10.29 | 20421 |
| 2023-10-03 | 10.28 | $10.29 | 25291 |
| 2023-10-02 | 10.27 | $10.27 | 306 |
| 2023-09-29 | 10.27 | $10.28 | 244 |
| 2023-09-28 | 10.26 | $10.27 | 132543 |
| 2023-09-27 | 10.26 | $10.26 | — |
| 2023-09-26 | 10.26 | $10.26 | — |
| 2023-09-25 | 10.26 | $10.26 | 68602 |
| 2023-09-22 | 10.25 | $10.26 | — |
| 2023-09-21 | 10.25 | $10.26 | 136 |
| 2023-09-20 | 10.24 | $10.25 | 67450 |
| 2023-09-19 | 10.24 | $10.24 | 356692 |
| 2023-09-18 | 10.24 | $10.23 | 25666 |
| 2023-09-15 | 10.24 | $10.23 | 11380 |
| 2023-09-14 | 10.24 | $10.24 | 594296 |
| 2023-09-13 | 10.23 | $10.23 | 114473 |
| 2023-09-12 | 10.23 | $10.26 | — |
| 2023-09-11 | 10.22 | $10.26 | 314 |
| 2023-09-08 | 10.21 | $10.23 | 1105 |
| 2023-09-07 | 10.21 | $10.22 | 250002 |
| 2023-09-06 | 10.20 | $10.22 | 32727 |
| 2023-09-05 | 10.20 | $10.20 | 30661 |
| 2023-09-01 | 10.20 | $10.20 | 312 |
| 2023-08-31 | 10.20 | $10.19 | 3395 |
| 2023-08-30 | 10.20 | $10.19 | 20569 |
| 2023-08-29 | 10.20 | $10.20 | — |
| 2023-08-28 | 10.19 | $10.20 | 5313 |
| 2023-08-25 | 10.19 | $10.20 | 25676 |
| 2023-08-24 | 10.19 | $10.20 | 12303 |
| 2023-08-23 | 10.19 | $10.19 | 100 |
| 2023-08-22 | 10.18 | $10.19 | 7004 |
| 2023-08-21 | 10.18 | $10.19 | 52766 |
| 2023-08-18 | 10.18 | $10.19 | — |
| 2023-08-17 | 10.18 | $10.19 | — |
| 2023-08-16 | 10.17 | $10.19 | — |
| 2023-08-15 | 10.17 | $10.19 | 102 |
| 2023-08-14 | 10.16 | $10.19 | — |
| 2023-08-11 | 10.16 | $10.19 | 49054 |
| 2023-08-10 | 10.15 | $10.17 | 10277 |
| 2023-08-09 | 10.15 | $10.16 | 290 |
| 2023-08-08 | 10.15 | $10.15 | 53172 |
| 2023-08-07 | 10.15 | $10.16 | 257 |
| 2023-08-04 | 10.15 | $10.16 | — |
| 2023-08-03 | 10.15 | $10.16 | 1500 |
| 2023-08-02 | 10.14 | $10.15 | 1035 |
| 2023-08-01 | 10.14 | $10.16 | — |
| 2023-07-31 | 10.14 | $10.16 | 3022 |
| 2023-07-28 | 10.14 | $10.15 | — |
| 2023-07-27 | 10.14 | $10.15 | 100120 |
| 2023-07-26 | 10.14 | $10.16 | 1028 |
| 2023-07-25 | 10.14 | $10.16 | — |
| 2023-07-24 | 10.13 | $10.16 | 41220 |
| 2023-07-21 | 10.13 | $10.14 | — |
| 2023-07-20 | 10.13 | $10.14 | — |
| 2023-07-19 | 10.13 | $10.14 | 87603 |
| 2023-07-18 | 10.13 | $10.12 | — |
| 2023-07-17 | 10.14 | $10.12 | 317502 |
| 2023-07-14 | 10.15 | $10.14 | 158 |
| 2023-07-13 | 10.15 | $10.15 | 2953 |
| 2023-07-12 | 10.15 | $10.15 | 4370 |
| 2023-07-11 | 10.16 | $10.15 | 13334 |
| 2023-07-10 | 10.16 | $10.16 | 2614 |
| 2023-07-07 | 10.17 | $10.14 | — |
| 2023-07-06 | 10.18 | $10.14 | 13505 |
| 2023-07-05 | 10.19 | $10.14 | — |
| 2023-07-03 | 10.20 | $10.14 | 349865 |
| 2023-06-30 | 10.21 | $10.15 | 168565 |
| 2023-06-29 | 10.22 | $10.16 | 492580 |
| 2023-06-28 | 10.24 | $10.15 | 371910 |
| 2023-06-27 | 10.26 | $10.15 | 80607 |
| 2023-06-26 | 10.28 | $10.27 | 148 |
| 2023-06-23 | 10.28 | $10.30 | 626 |
| 2023-06-22 | 10.27 | $10.24 | 2505 |
| 2023-06-21 | 10.27 | $10.27 | 875 |
| 2023-06-20 | 10.27 | $10.24 | 4989 |
| 2023-06-16 | 10.27 | $10.23 | 24880 |
| 2023-06-15 | 10.27 | $10.28 | 31025 |
| 2023-06-14 | 10.27 | $10.20 | 3.9M |
| 2023-06-13 | 10.28 | $10.29 | 1.1M |
| 2023-06-12 | 10.27 | $10.29 | 4.4M |
| 2023-06-09 | 10.27 | $10.29 | 278109 |
| 2023-06-08 | 10.26 | $10.29 | 4.2M |
| 2023-06-07 | 10.25 | $10.27 | 2.1M |
| 2023-06-06 | 10.24 | $10.26 | 191269 |
| 2023-06-05 | 10.23 | $10.25 | 24369 |
| 2023-06-02 | 10.23 | $10.24 | 2003 |
| 2023-06-01 | 10.22 | $10.23 | 125607 |
| 2023-05-31 | 10.22 | $10.21 | 408 |
| 2023-05-30 | 10.21 | $10.22 | 45750 |
| 2023-05-26 | 10.21 | $10.22 | 22325 |
| 2023-05-25 | 10.20 | $10.21 | 127789 |
| 2023-05-24 | 10.20 | $10.22 | 14129 |
| 2023-05-23 | 10.19 | $10.24 | 19494 |
| 2023-05-22 | 10.18 | $10.20 | — |
| 2023-05-19 | 10.18 | $10.20 | 161259 |
| 2023-05-18 | 10.17 | $10.18 | 453753 |
| 2023-05-17 | 10.17 | $10.18 | 1.1M |
| 2023-05-16 | 10.16 | $10.18 | 5165 |
| 2023-05-15 | 10.16 | $10.17 | 6092 |
| 2023-05-12 | 10.15 | $10.13 | 8213 |
| 2023-05-11 | 10.16 | $10.13 | 4157 |
| 2023-05-10 | 10.16 | $10.17 | 9766 |
| 2023-05-09 | 10.16 | $10.17 | 20997 |
| 2023-05-08 | 10.16 | $10.13 | 10948 |
| 2023-05-05 | 10.16 | $10.15 | 528 |
| 2023-05-04 | 10.16 | $10.15 | 387 |
| 2023-05-03 | 10.16 | $10.16 | 25626 |
| 2023-05-02 | 10.16 | $10.15 | 1.0M |
| 2023-05-01 | 10.16 | $10.27 | 1.1M |
| 2023-04-28 | 10.14 | $10.14 | 100121 |
| 2023-04-27 | 10.14 | $10.13 | 201 |
| 2023-04-26 | 10.14 | $10.13 | 100752 |
| 2023-04-25 | 10.14 | $10.13 | 25591 |
| 2023-04-24 | 10.14 | $10.13 | 553613 |
| 2023-04-21 | 10.14 | $10.14 | 11486 |
| 2023-04-20 | 10.14 | $10.14 | 777136 |
| 2023-04-19 | 10.14 | $10.13 | 6651 |
| 2023-04-18 | 10.14 | $10.13 | 9544 |
| 2023-04-17 | 10.14 | $10.13 | — |
| 2023-04-14 | 10.14 | $10.13 | — |
| 2023-04-13 | 10.14 | $10.13 | 100001 |
| 2023-04-12 | 10.14 | $10.13 | 22455 |
| 2023-04-11 | 10.14 | $10.13 | 1100 |
| 2023-04-10 | 10.14 | $10.13 | 1124 |
| 2023-04-06 | 10.14 | $10.13 | 1100 |
| 2023-04-05 | 10.14 | $10.13 | 7614 |
| 2023-04-04 | 10.14 | $10.13 | 3801 |
| 2023-04-03 | 10.14 | $10.13 | 47019 |
| 2023-03-31 | 10.14 | $10.13 | 5658 |
| 2023-03-30 | 10.13 | $10.13 | 133487 |
| 2023-03-29 | 10.13 | $10.12 | 60464 |
| 2023-03-28 | 10.13 | $10.13 | 122598 |
| 2023-03-27 | 10.13 | $10.17 | 21618 |
| 2023-03-24 | 10.12 | $10.13 | 487435 |
| 2023-03-23 | 10.12 | $10.11 | 505 |
| 2023-03-22 | 10.12 | $10.11 | 11037 |
| 2023-03-21 | 10.12 | $10.11 | 82437 |
| 2023-03-20 | 10.12 | $10.12 | 346650 |
| 2023-03-17 | 10.12 | $10.11 | 85426 |
| 2023-03-16 | 10.12 | $10.12 | 148 |
| 2023-03-15 | 10.12 | $10.11 | 38183 |
| 2023-03-14 | 10.12 | $10.10 | 58174 |
| 2023-03-13 | 10.13 | $10.11 | — |
| 2023-03-10 | 10.13 | $10.11 | 1028 |
| 2023-03-09 | 10.13 | $10.12 | 17817 |
| 2023-03-08 | 10.12 | $10.11 | 445800 |
| 2023-03-07 | 10.12 | $10.12 | 17422 |
| 2023-03-06 | 10.12 | $10.13 | 51324 |
| 2023-03-03 | 10.12 | $10.12 | 360755 |
| 2023-03-02 | 10.11 | $10.10 | 1.6M |
| 2023-03-01 | 10.11 | $10.09 | 735 |
| 2023-02-28 | 10.11 | $10.09 | 363938 |
| 2023-02-27 | 10.12 | $10.09 | 67078 |
| 2023-02-24 | 10.12 | $10.10 | 7240 |
| 2023-02-23 | 10.12 | $10.19 | 2854 |
| 2023-02-22 | 10.10 | $10.06 | — |
| 2023-02-21 | 10.10 | $10.06 | 1507 |
| 2023-02-17 | 10.11 | $10.08 | 452 |
| 2023-02-16 | 10.11 | $10.14 | — |
| 2023-02-15 | 10.10 | $10.14 | 4040 |
| 2023-02-14 | 10.08 | $10.06 | — |
| 2023-02-13 | 10.09 | $10.06 | 4980 |
| 2023-02-10 | 10.09 | $10.10 | 9480 |
| 2023-02-09 | 10.08 | $10.06 | 1030 |
| 2023-02-08 | 10.08 | $10.06 | 250830 |
| 2023-02-07 | 10.08 | $10.06 | 147189 |
| 2023-02-06 | 10.08 | $10.06 | 660652 |
| 2023-02-03 | 10.08 | $10.06 | 231256 |
| 2023-02-02 | 10.08 | $10.06 | 611463 |
| 2023-02-01 | 10.08 | $10.06 | 2561 |
| 2023-01-31 | 10.08 | $10.06 | 3176 |
| 2023-01-30 | 10.08 | $10.06 | 459986 |
| 2023-01-27 | 10.07 | $10.06 | 805848 |
| 2023-01-26 | 10.07 | $10.06 | 1594 |
| 2023-01-25 | 10.07 | $10.06 | 283366 |
| 2023-01-24 | 10.06 | $10.05 | 751659 |
| 2023-01-23 | 10.06 | $10.03 | 5398 |
| 2023-01-20 | 10.06 | $10.27 | 5305 |
| 2023-01-19 | 10.01 | $10.02 | 4 |
| 2023-01-18 | 10.00 | $10.02 | 35017 |
| 2023-01-17 | 9.99 | $10.01 | 150004 |
| 2023-01-13 | 9.99 | $10.01 | 20386 |
| 2023-01-12 | 9.98 | $9.98 | 12 |
| 2023-01-11 | 9.97 | $9.98 | 14507 |
| 2023-01-10 | 9.97 | $9.99 | 2706 |
| 2023-01-09 | 9.96 | $9.98 | 56409 |
| 2023-01-06 | 9.95 | $9.96 | 8444 |
| 2023-01-05 | 9.95 | $9.97 | 31975 |
| 2023-01-04 | 9.94 | $9.97 | 165603 |
| 2023-01-03 | 9.93 | $9.95 | 12576 |
| 2022-12-30 | 9.92 | $9.95 | 1 |
| 2022-12-29 | 9.91 | $9.95 | 50272 |
| 2022-12-28 | 9.90 | $9.91 | 31767 |
| 2022-12-27 | 9.90 | $9.89 | 1200 |
| 2022-12-23 | 9.90 | $9.90 | 30600 |
| 2022-12-22 | 9.90 | $9.88 | 402 |
| 2022-12-21 | 9.90 | $9.88 | 18326 |
| 2022-12-20 | 9.90 | $9.88 | 494708 |
| 2022-12-19 | 9.90 | $9.88 | 202 |
| 2022-12-16 | 9.90 | $9.89 | 134 |
| 2022-12-15 | 9.90 | $9.90 | 27275 |
| 2022-12-14 | 9.90 | $9.90 | 374 |
| 2022-12-13 | 9.90 | $9.89 | 23139 |
| 2022-12-12 | 9.90 | $9.90 | 124746 |
| 2022-12-09 | 9.90 | $9.89 | 2482 |
| 2022-12-08 | 9.90 | $9.90 | 3136 |
| 2022-12-07 | 9.89 | $9.91 | 81794 |
| 2022-12-06 | 9.89 | $9.89 | 7496 |
| 2022-12-05 | 9.88 | $9.89 | 133195 |
| 2022-12-02 | 9.88 | $9.86 | 353189 |
| 2022-12-01 | 9.88 | $9.87 | 10999 |
| 2022-11-30 | 9.88 | $9.88 | 26952 |
| 2022-11-29 | 9.88 | $9.92 | 24450 |
| 2022-11-28 | 9.87 | $9.88 | 59708 |
| 2022-11-25 | 9.86 | $9.86 | 5096 |
| 2022-11-23 | 9.86 | $9.85 | 151076 |
| 2022-11-22 | 9.86 | $9.85 | 467804 |
| 2022-11-21 | 9.86 | $9.85 | 17727 |
| 2022-11-18 | 9.86 | $9.85 | 100 |
| 2022-11-17 | 9.86 | $9.84 | 621 |
| 2022-11-16 | 9.86 | $9.86 | 29256 |
| 2022-11-15 | 9.86 | $9.84 | 272941 |
| 2022-11-14 | 9.86 | $9.84 | 101582 |
| 2022-11-11 | 9.86 | $9.84 | 130352 |
| 2022-11-10 | 9.86 | $9.86 | 100 |
| 2022-11-09 | 9.85 | $9.85 | 7080 |
| 2022-11-08 | 9.85 | $9.84 | 91616 |
| 2022-11-07 | 9.85 | $9.83 | 294379 |
| 2022-11-04 | 9.85 | $9.82 | 33257 |
| 2022-11-03 | 9.85 | $9.84 | 7344 |
| 2022-11-02 | 9.85 | $9.86 | 117270 |
| 2022-11-01 | 9.84 | $9.85 | 107651 |
| 2022-10-31 | 9.84 | $9.85 | 124689 |
| 2022-10-28 | 9.83 | $9.82 | 156107 |
| 2022-10-27 | 9.83 | $9.82 | 55619 |
| 2022-10-26 | 9.82 | $9.86 | 69402 |
| 2022-10-25 | 9.81 | $9.83 | 11320 |
| 2022-10-24 | 9.80 | $9.82 | 54320 |
| 2022-10-21 | 9.80 | $9.81 | 46315 |
| 2022-10-20 | 9.79 | $9.81 | 271 |
| 2022-10-19 | 9.78 | $9.80 | 420 |
| 2022-10-18 | 9.77 | $9.82 | 728024 |
| 2022-10-17 | 9.76 | $9.78 | 12391 |
| 2022-10-14 | 9.76 | $9.76 | 15680 |
| 2022-10-13 | 9.75 | $9.77 | 2120 |
| 2022-10-12 | 9.75 | $9.79 | 122 |
| 2022-10-11 | 9.74 | $9.76 | 10144 |
| 2022-10-10 | 9.73 | $9.77 | 110012 |
| 2022-10-07 | 9.72 | $9.75 | 122 |
| 2022-10-06 | 9.71 | $9.73 | 608973 |
| 2022-10-05 | 9.71 | $9.73 | 29212 |
| 2022-10-04 | 9.71 | $9.73 | 9770 |
| 2022-10-03 | 9.70 | $9.72 | 87781 |
| 2022-09-30 | 9.70 | $9.71 | 764 |
| 2022-09-29 | 9.70 | $9.70 | 125232 |
| 2022-09-28 | 9.70 | $9.72 | 233210 |
| 2022-09-27 | 9.69 | $9.69 | 200 |
| 2022-09-26 | 9.69 | $9.70 | 4.2M |
| 2022-09-23 | 9.69 | $9.70 | 528051 |
| 2022-09-22 | 9.69 | $9.69 | 13110 |
| 2022-09-21 | 9.69 | $9.69 | 67 |
| 2022-09-20 | 9.69 | $9.69 | — |
| 2022-09-19 | 9.69 | $9.69 | 20042 |
| 2022-09-16 | 9.70 | $9.70 | 19391 |
| 2022-09-15 | 9.70 | $9.69 | 4039 |
| 2022-09-14 | 9.70 | $9.70 | 684471 |
| 2022-09-13 | 9.70 | $9.70 | 2111 |
| 2022-09-12 | 9.70 | $9.69 | 24698 |
| 2022-09-09 | 9.70 | $9.70 | 1.4M |
| 2022-09-08 | 9.70 | $9.71 | 656 |
| 2022-09-07 | 9.70 | $9.68 | 19715 |
| 2022-09-06 | 9.71 | $9.68 | 73210 |
| 2022-09-02 | 9.71 | $9.71 | 330 |
| 2022-09-01 | 9.72 | $9.72 | 438 |
| 2022-08-31 | 9.71 | $9.73 | 137 |
| 2022-08-30 | 9.71 | $9.70 | 3 |
| 2022-08-29 | 9.71 | $9.70 | 8531 |
| 2022-08-26 | 9.72 | $9.70 | 7230 |
| 2022-08-25 | 9.72 | $9.70 | 5461 |
| 2022-08-24 | 9.73 | $9.69 | 76650 |
| 2022-08-23 | 9.73 | $9.70 | 31849 |
| 2022-08-22 | 9.74 | $9.70 | 29921 |
| 2022-08-19 | 9.75 | $9.70 | 18385 |
| 2022-08-18 | 9.76 | $9.72 | 58935 |
| 2022-08-17 | 9.76 | $9.75 | 723945 |
| 2022-08-16 | 9.76 | $9.76 | 210289 |
| 2022-08-15 | 9.76 | $9.75 | 73244 |
| 2022-08-12 | 9.76 | $9.75 | 34626 |
| 2022-08-11 | 9.76 | $9.80 | 302 |
| 2022-08-10 | 9.74 | $9.81 | 303 |
| 2022-08-09 | 9.73 | $9.73 | 76741 |
| 2022-08-08 | 9.73 | $9.72 | 55017 |
| 2022-08-05 | 9.73 | $9.74 | 195882 |
| 2022-08-04 | 9.72 | $9.73 | 177346 |
| 2022-08-03 | 9.72 | $9.73 | 69349 |
| 2022-08-02 | 9.72 | $9.72 | 2625 |
| 2022-08-01 | 9.72 | $9.73 | 200 |
| 2022-07-29 | 9.71 | $9.72 | 28501 |
| 2022-07-28 | 9.71 | $9.72 | 52298 |
| 2022-07-27 | 9.70 | $9.72 | 26138 |
| 2022-07-26 | 9.70 | $9.70 | 308 |
| 2022-07-25 | 9.70 | $9.71 | 1416 |
| 2022-07-22 | 9.70 | $9.71 | 49 |
| 2022-07-21 | 9.69 | $9.71 | 1558 |
| 2022-07-20 | 9.69 | $9.71 | 430502 |
| 2022-07-19 | 9.68 | $9.69 | 505 |
| 2022-07-18 | 9.68 | $9.70 | 2109 |
| 2022-07-15 | 9.68 | $9.70 | 6676 |
| 2022-07-14 | 9.68 | $9.66 | 755 |
| 2022-07-13 | 9.68 | $9.67 | 5 |
| 2022-07-12 | 9.68 | $9.67 | — |
| 2022-07-11 | 9.68 | $9.67 | 139 |
| 2022-07-08 | 9.69 | $9.67 | — |
| 2022-07-07 | 9.69 | $9.67 | 5619 |
| 2022-07-06 | 9.69 | $9.69 | — |
| 2022-07-05 | 9.69 | $9.69 | 400 |
| 2022-07-01 | 9.69 | $9.69 | 10615 |
| 2022-06-30 | 9.70 | $9.67 | 3825 |
| 2022-06-29 | 9.70 | $9.72 | 6 |
| 2022-06-28 | 9.69 | $9.72 | 22 |
| 2022-06-27 | 9.69 | $9.72 | 3 |
| 2022-06-24 | 9.68 | $9.72 | 68 |
| 2022-06-23 | 9.67 | $9.72 | 395 |
| 2022-06-22 | 9.66 | $9.68 | 455 |
| 2022-06-21 | 9.66 | $9.66 | 283 |
| 2022-06-17 | 9.66 | $9.66 | 281 |
| 2022-06-16 | 9.66 | $9.66 | 13675 |
| 2022-06-15 | 9.66 | $9.69 | 568 |
| 2022-06-14 | 9.66 | $9.66 | 213 |
| 2022-06-13 | 9.66 | $9.67 | 9 |
| 2022-06-10 | 9.66 | $9.67 | 6044 |
| 2022-06-09 | 9.66 | $9.66 | 345 |
| 2022-06-08 | 9.66 | $9.66 | 19246 |
| 2022-06-07 | 9.66 | $9.66 | 827 |
| 2022-06-06 | 9.66 | $9.66 | — |
| 2022-06-03 | 9.66 | $9.66 | 4755 |
| 2022-06-02 | 9.66 | $9.65 | 80651 |
| 2022-06-01 | 9.67 | $9.66 | 20549 |
| 2022-05-31 | 9.67 | $9.67 | — |
| 2022-05-27 | 9.67 | $9.67 | 328381 |
| 2022-05-26 | 9.68 | $9.67 | 12 |
| 2022-05-25 | 9.68 | $9.67 | 7835 |
| 2022-05-24 | 9.68 | $9.67 | 160 |
| 2022-05-23 | 9.69 | $9.69 | 42 |
| 2022-05-20 | 9.69 | $9.69 | 10171 |
| 2022-05-19 | 9.69 | $9.69 | 1441 |
| 2022-05-18 | 9.69 | $9.69 | 5900 |
| 2022-05-17 | 9.69 | $9.69 | 200 |
| 2022-05-16 | 9.69 | $9.69 | 495 |
| 2022-05-13 | 9.69 | $9.66 | 16 |
| 2022-05-12 | 9.69 | $9.66 | 38 |
| 2022-05-11 | 9.70 | $9.66 | 2220 |
| 2022-05-10 | 9.71 | $9.69 | 60671 |
| 2022-05-09 | 9.71 | $9.68 | 131243 |
| 2022-05-06 | 9.72 | $9.71 | 16559 |
| 2022-05-05 | 9.72 | $9.71 | 166731 |
| 2022-05-04 | 9.72 | $9.71 | 13900 |
| 2022-05-03 | 9.73 | $9.71 | 52279 |
| 2022-05-02 | 9.73 | $9.71 | 7170 |
| 2022-04-29 | 9.73 | $9.72 | 14 |
| 2022-04-28 | 9.73 | $9.72 | 6982 |
| 2022-04-27 | 9.73 | $9.71 | 72509 |
| 2022-04-26 | 9.73 | $9.72 | 21614 |
| 2022-04-25 | 9.74 | $9.74 | 27942 |
| 2022-04-22 | 9.73 | $9.74 | 308 |
| 2022-04-21 | 9.73 | $9.74 | 102 |
| 2022-04-20 | 9.73 | $9.74 | 15457 |
| 2022-04-19 | 9.72 | $9.75 | 4309 |
| 2022-04-18 | 9.71 | $9.72 | 9995 |
| 2022-04-14 | 9.71 | $9.75 | 1545 |
| 2022-04-13 | 9.70 | $9.73 | 792 |
| 2022-04-12 | 9.69 | $9.70 | 611 |
| 2022-04-11 | 9.69 | $9.69 | 55 |
| 2022-04-08 | 9.69 | $9.69 | 7174 |
| 2022-04-07 | 9.69 | $9.70 | 1591 |
| 2022-04-06 | 9.69 | $9.69 | 154142 |
| 2022-04-05 | 9.69 | $9.69 | 25822 |
| 2022-04-04 | 9.69 | $9.69 | 13334 |
| 2022-04-01 | 9.69 | $9.70 | 177200 |
| 2022-03-31 | 9.69 | $9.71 | 2207 |
| 2022-03-30 | 9.68 | $9.70 | 306 |
| 2022-03-29 | 9.68 | $9.67 | 264 |
| 2022-03-28 | 9.68 | $9.68 | 26 |
| 2022-03-25 | 9.68 | $9.68 | 42864 |
| 2022-03-24 | 9.68 | $9.70 | 13325 |
| 2022-03-23 | 9.68 | $9.71 | 7360 |
| 2022-03-22 | 9.67 | $9.67 | 218 |
| 2022-03-21 | 9.67 | $9.68 | 11150 |
| 2022-03-18 | 9.67 | $9.68 | 25419 |
| 2022-03-17 | 9.67 | $9.65 | 140930 |
| 2022-03-16 | 9.68 | $9.66 | 13675 |
| 2022-03-15 | 9.68 | $9.71 | 46529 |
| 2022-03-14 | 9.68 | $9.66 | 306 |
| 2022-03-11 | 9.68 | $9.67 | 856 |
| 2022-03-10 | 9.68 | $9.67 | 421702 |
| 2022-03-09 | 9.68 | $9.67 | 709 |
| 2022-03-08 | 9.69 | $9.68 | 9874 |
| 2022-03-07 | 9.69 | $9.69 | 53868 |
| 2022-03-04 | 9.69 | $9.71 | 3911 |
| 2022-03-03 | 9.69 | $9.70 | 2092 |
| 2022-03-02 | 9.68 | $9.66 | 219 |
| 2022-03-01 | 9.69 | $9.66 | 1365 |
| 2022-02-28 | 9.69 | $9.68 | 337 |
| 2022-02-25 | 9.70 | $9.68 | 18905 |
| 2022-02-24 | 9.70 | $9.72 | 313933 |
| 2022-02-23 | 9.70 | $9.69 | 2421 |
| 2022-02-22 | 9.70 | $9.72 | 61924 |
| 2022-02-18 | 9.69 | $9.72 | 8470 |
| 2022-02-17 | 9.69 | $9.69 | 1023 |
| 2022-02-16 | 9.69 | $9.70 | 291342 |
| 2022-02-15 | 9.68 | $9.70 | 508484 |
| 2022-02-14 | 9.68 | $9.64 | 2612 |
| 2022-02-11 | 9.69 | $9.72 | 324 |
| 2022-02-10 | 9.68 | $9.65 | 491457 |
| 2022-02-09 | 9.69 | $9.75 | 427 |
| 2022-02-08 | 9.68 | $9.72 | 532 |
| 2022-02-07 | 9.67 | $9.72 | 8383 |
| 2022-02-04 | 9.66 | $9.68 | 1705 |
| 2022-02-03 | 9.66 | $9.68 | 12509 |
| 2022-02-02 | 9.66 | $9.67 | 52 |
| 2022-02-01 | 9.66 | $9.67 | 12911 |
| 2022-01-31 | 9.66 | $9.69 | 1745 |
| 2022-01-28 | 9.66 | $9.62 | 721 |
| 2022-01-27 | 9.67 | $9.64 | 225 |
| 2022-01-26 | 9.67 | $9.64 | 37 |
| 2022-01-25 | 9.68 | $9.64 | 8038 |
| 2022-01-24 | 9.69 | $9.66 | 100212 |
| 2022-01-21 | 9.70 | $9.68 | 130 |
| 2022-01-20 | 9.70 | $9.68 | 2569 |
| 2022-01-19 | 9.71 | $9.70 | 2504 |
| 2022-01-18 | 9.71 | $9.70 | 186 |
| 2022-01-14 | 9.71 | $9.70 | 1 |
| 2022-01-13 | 9.72 | $9.70 | 958 |
| 2022-01-12 | 9.72 | $9.73 | 1117 |
| 2022-01-11 | 9.72 | $9.72 | 12 |
| 2022-01-10 | 9.72 | $9.72 | 4 |
| 2022-01-07 | 9.72 | $9.72 | 64 |
| 2022-01-06 | 9.72 | $9.72 | — |
| 2022-01-05 | 9.72 | $9.72 | 17705 |
| 2022-01-04 | 9.72 | $9.72 | 49042 |
| 2022-01-03 | 9.72 | $9.72 | 1 |
| 2021-12-31 | 9.71 | $9.72 | 24 |
| 2021-12-30 | 9.71 | $9.72 | 11 |
| 2021-12-29 | 9.71 | $9.72 | 4998 |
| 2021-12-28 | 9.71 | $9.70 | 1188 |
| 2021-12-27 | 9.71 | $9.70 | 2705 |
| 2021-12-23 | 9.71 | $9.70 | 3704 |
| 2021-12-22 | 9.72 | $9.72 | 40323 |
| 2021-12-21 | 9.72 | $9.72 | 4 |
| 2021-12-20 | 9.72 | $9.72 | — |
| 2021-12-17 | 9.72 | $9.72 | — |
| 2021-12-16 | 9.71 | $9.72 | 87464 |
| 2021-12-15 | 9.71 | $9.73 | 274041 |
| 2021-12-14 | 9.71 | $9.70 | 23402 |
| 2021-12-13 | 9.71 | $9.70 | — |
| 2021-12-10 | 9.71 | $9.70 | 72 |
| 2021-12-09 | 9.72 | $9.70 | 82 |
| 2021-12-08 | 9.72 | $9.70 | 402 |
| 2021-12-07 | 9.72 | $9.73 | 550 |
| 2021-12-06 | 9.72 | $9.73 | 3376 |
| 2021-12-03 | 9.72 | $9.72 | 7753 |
| 2021-12-02 | 9.72 | $9.72 | 301 |
| 2021-12-01 | 9.72 | $9.73 | 101 |
| 2021-11-30 | 9.71 | $9.73 | 100 |
| 2021-11-29 | 9.71 | $9.73 | 5899 |
| 2021-11-26 | 9.70 | $9.72 | 22538 |
| 2021-11-24 | 9.70 | $9.70 | 8095 |
| 2021-11-23 | 9.70 | $9.71 | 49166 |
| 2021-11-22 | 9.70 | $9.70 | 4538 |
| 2021-11-19 | 9.70 | $9.70 | 8799 |
| 2021-11-18 | 9.70 | $9.70 | 45 |
| 2021-11-17 | 9.70 | $9.70 | 220 |
| 2021-11-16 | 9.70 | $9.70 | 2998 |
| 2021-11-15 | 9.71 | $9.71 | 133998 |
| 2021-11-12 | 9.70 | $9.69 | 28655 |
| 2021-11-11 | 9.71 | $9.72 | 1310 |
| 2021-11-10 | 9.71 | $9.73 | 8044 |
| 2021-11-09 | 9.70 | $9.70 | 4284 |
| 2021-11-08 | 9.70 | $9.72 | 51424 |
| 2021-11-05 | 9.70 | $9.70 | 100454 |
| 2021-11-04 | 9.70 | $9.70 | 277174 |
| 2021-11-03 | 9.70 | $9.69 | 8898 |
| 2021-11-02 | 9.70 | $9.70 | 265021 |
| 2021-11-01 | 9.71 | $9.70 | 12437 |
| 2021-10-29 | 9.71 | $9.70 | 193958 |
| 2021-10-28 | 9.71 | $9.70 | 201850 |
| 2021-10-27 | 9.71 | $9.73 | 8268 |
| 2021-10-26 | 9.71 | $9.72 | 544 |
| 2021-10-25 | 9.71 | $9.70 | 34362 |
| 2021-10-22 | 9.71 | $9.72 | 158589 |
| 2021-10-21 | 9.71 | $9.70 | 981 |
| 2021-10-20 | 9.71 | $9.70 | 12 |
| 2021-10-19 | 9.71 | $9.70 | 15 |
| 2021-10-18 | 9.71 | $9.70 | — |
| 2021-10-15 | 9.72 | $9.70 | 236709 |
| 2021-10-14 | 9.72 | $9.73 | 6468 |
| 2021-10-13 | 9.72 | $9.70 | 4306 |
| 2021-10-12 | 9.72 | $9.75 | 120 |
| 2021-10-11 | 9.71 | $9.71 | 36 |
| 2021-10-08 | 9.72 | $9.71 | — |
| 2021-10-07 | 9.72 | $9.71 | 29550 |
| 2021-10-06 | 9.72 | $9.72 | — |
| 2021-10-05 | 9.72 | $9.72 | 102 |
| 2021-10-04 | 9.72 | $9.74 | 6425 |
| 2021-10-01 | 9.72 | $9.70 | 66346 |
| 2021-09-30 | 9.72 | $9.68 | 32 |
| 2021-09-29 | 9.73 | $9.68 | 2964 |
| 2021-09-28 | 9.74 | $9.71 | 137 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.47
2023-12-18
Close Price
$10.45
Vol: 2538
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.64
Average
9.93
Maximum
10.47
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-12-18 | 10.47 | $10.45 | 2538 |
| 2023-12-15 | 10.46 | $10.45 | 7472 |
| 2023-12-14 | 10.46 | $10.45 | 26911 |
| 2023-12-13 | 10.45 | $10.44 | 3696 |
| 2023-12-12 | 10.44 | $10.44 | 184666 |
| 2023-12-11 | 10.43 | $10.45 | 750 |
| 2023-12-08 | 10.42 | $10.44 | — |
| 2023-12-07 | 10.41 | $10.44 | 110 |
| 2023-12-06 | 10.39 | $10.44 | 274408 |
| 2023-12-05 | 10.36 | $10.44 | 45301 |
| 2023-12-04 | 10.34 | $10.34 | 466 |
| 2023-12-01 | 10.33 | $10.34 | 933 |
| 2023-11-30 | 10.33 | $10.37 | 31353 |
| 2023-11-29 | 10.31 | $10.33 | 247719 |
| 2023-11-28 | 10.31 | $10.31 | 469 |
| 2023-11-27 | 10.31 | $10.31 | 10081 |
| 2023-11-24 | 10.31 | $10.30 | 100 |
| 2023-11-22 | 10.31 | $10.30 | 277 |
| 2023-11-21 | 10.31 | $10.31 | 26598 |
| 2023-11-20 | 10.31 | $10.31 | 7685 |
| 2023-11-17 | 10.31 | $10.33 | 103 |
| 2023-11-16 | 10.31 | $10.32 | 3145 |
| 2023-11-15 | 10.30 | $10.30 | 9034 |
| 2023-11-14 | 10.30 | $10.30 | 2065 |
| 2023-11-13 | 10.31 | $10.31 | 621 |
| 2023-11-10 | 10.30 | $10.30 | — |
| 2023-11-09 | 10.31 | $10.30 | 5582 |
| 2023-11-08 | 10.31 | $10.32 | 27222 |
| 2023-11-07 | 10.30 | $10.30 | — |
| 2023-11-06 | 10.31 | $10.30 | — |
| 2023-11-03 | 10.31 | $10.30 | — |
| 2023-11-02 | 10.31 | $10.30 | — |
| 2023-11-01 | 10.31 | $10.30 | 978 |
| 2023-10-31 | 10.31 | $10.33 | 3608 |
| 2023-10-30 | 10.31 | $10.30 | 400210 |
| 2023-10-27 | 10.31 | $10.32 | 155 |
| 2023-10-26 | 10.31 | $10.30 | 26355 |
| 2023-10-25 | 10.31 | $10.30 | 1101 |
| 2023-10-24 | 10.31 | $10.30 | 3402 |
| 2023-10-23 | 10.31 | $10.30 | 59674 |
| 2023-10-20 | 10.31 | $10.29 | 25763 |
| 2023-10-19 | 10.31 | $10.29 | 322088 |
| 2023-10-18 | 10.31 | $10.31 | 215 |
| 2023-10-17 | 10.31 | $10.30 | 412 |
| 2023-10-16 | 10.31 | $10.32 | 501 |
| 2023-10-13 | 10.30 | $10.30 | 26388 |
| 2023-10-12 | 10.30 | $10.30 | 369 |
| 2023-10-11 | 10.30 | $10.29 | 1543 |
| 2023-10-10 | 10.30 | $10.29 | — |
| 2023-10-09 | 10.30 | $10.29 | — |
| 2023-10-06 | 10.29 | $10.29 | — |
| 2023-10-05 | 10.29 | $10.29 | — |
| 2023-10-04 | 10.29 | $10.29 | 20421 |
| 2023-10-03 | 10.28 | $10.29 | 25291 |
| 2023-10-02 | 10.28 | $10.27 | 306 |
| 2023-09-29 | 10.28 | $10.28 | 244 |
| 2023-09-28 | 10.27 | $10.27 | 132543 |
| 2023-09-27 | 10.27 | $10.26 | — |
| 2023-09-26 | 10.27 | $10.26 | — |
| 2023-09-25 | 10.26 | $10.26 | 68602 |
| 2023-09-22 | 10.26 | $10.26 | — |
| 2023-09-21 | 10.26 | $10.26 | 136 |
| 2023-09-20 | 10.25 | $10.25 | 67450 |
| 2023-09-19 | 10.25 | $10.24 | 356692 |
| 2023-09-18 | 10.24 | $10.23 | 25666 |
| 2023-09-15 | 10.25 | $10.23 | 11380 |
| 2023-09-14 | 10.25 | $10.24 | 594296 |
| 2023-09-13 | 10.24 | $10.23 | 114473 |
| 2023-09-12 | 10.24 | $10.26 | — |
| 2023-09-11 | 10.23 | $10.26 | 314 |
| 2023-09-08 | 10.22 | $10.23 | 1105 |
| 2023-09-07 | 10.21 | $10.22 | 250002 |
| 2023-09-06 | 10.21 | $10.22 | 32727 |
| 2023-09-05 | 10.20 | $10.20 | 30661 |
| 2023-09-01 | 10.20 | $10.20 | 312 |
| 2023-08-31 | 10.20 | $10.19 | 3395 |
| 2023-08-30 | 10.20 | $10.19 | 20569 |
| 2023-08-29 | 10.20 | $10.20 | — |
| 2023-08-28 | 10.20 | $10.20 | 5313 |
| 2023-08-25 | 10.20 | $10.20 | 25676 |
| 2023-08-24 | 10.20 | $10.20 | 12303 |
| 2023-08-23 | 10.20 | $10.19 | 100 |
| 2023-08-22 | 10.20 | $10.19 | 7004 |
| 2023-08-21 | 10.19 | $10.19 | 52766 |
| 2023-08-18 | 10.19 | $10.19 | — |
| 2023-08-17 | 10.19 | $10.19 | — |
| 2023-08-16 | 10.19 | $10.19 | — |
| 2023-08-15 | 10.18 | $10.19 | 102 |
| 2023-08-14 | 10.17 | $10.19 | — |
| 2023-08-11 | 10.17 | $10.19 | 49054 |
| 2023-08-10 | 10.16 | $10.17 | 10277 |
| 2023-08-09 | 10.15 | $10.16 | 290 |
| 2023-08-08 | 10.15 | $10.15 | 53172 |
| 2023-08-07 | 10.15 | $10.16 | 257 |
| 2023-08-04 | 10.15 | $10.16 | — |
| 2023-08-03 | 10.15 | $10.16 | 1500 |
| 2023-08-02 | 10.15 | $10.15 | 1035 |
| 2023-08-01 | 10.15 | $10.16 | — |
| 2023-07-31 | 10.14 | $10.16 | 3022 |
| 2023-07-28 | 10.14 | $10.15 | — |
| 2023-07-27 | 10.14 | $10.15 | 100120 |
| 2023-07-26 | 10.13 | $10.16 | 1028 |
| 2023-07-25 | 10.13 | $10.16 | — |
| 2023-07-24 | 10.12 | $10.16 | 41220 |
| 2023-07-21 | 10.12 | $10.14 | — |
| 2023-07-20 | 10.12 | $10.14 | — |
| 2023-07-19 | 10.11 | $10.14 | 87603 |
| 2023-07-18 | 10.11 | $10.12 | — |
| 2023-07-17 | 10.12 | $10.12 | 317502 |
| 2023-07-14 | 10.13 | $10.14 | 158 |
| 2023-07-13 | 10.13 | $10.15 | 2953 |
| 2023-07-12 | 10.13 | $10.15 | 4370 |
| 2023-07-11 | 10.13 | $10.15 | 13334 |
| 2023-07-10 | 10.14 | $10.16 | 2614 |
| 2023-07-07 | 10.14 | $10.14 | — |
| 2023-07-06 | 10.14 | $10.14 | 13505 |
| 2023-07-05 | 10.15 | $10.14 | — |
| 2023-07-03 | 10.17 | $10.14 | 349865 |
| 2023-06-30 | 10.18 | $10.15 | 168565 |
| 2023-06-29 | 10.20 | $10.16 | 492580 |
| 2023-06-28 | 10.22 | $10.15 | 371910 |
| 2023-06-27 | 10.24 | $10.15 | 80607 |
| 2023-06-26 | 10.28 | $10.27 | 148 |
| 2023-06-23 | 10.27 | $10.30 | 626 |
| 2023-06-22 | 10.26 | $10.24 | 2505 |
| 2023-06-21 | 10.27 | $10.27 | 875 |
| 2023-06-20 | 10.27 | $10.24 | 4989 |
| 2023-06-16 | 10.27 | $10.23 | 24880 |
| 2023-06-15 | 10.28 | $10.28 | 31025 |
| 2023-06-14 | 10.28 | $10.20 | 3.9M |
| 2023-06-13 | 10.29 | $10.29 | 1.1M |
| 2023-06-12 | 10.29 | $10.29 | 4.4M |
| 2023-06-09 | 10.28 | $10.29 | 278109 |
| 2023-06-08 | 10.27 | $10.29 | 4.2M |
| 2023-06-07 | 10.26 | $10.27 | 2.1M |
| 2023-06-06 | 10.25 | $10.26 | 191269 |
| 2023-06-05 | 10.24 | $10.25 | 24369 |
| 2023-06-02 | 10.23 | $10.24 | 2003 |
| 2023-06-01 | 10.23 | $10.23 | 125607 |
| 2023-05-31 | 10.22 | $10.21 | 408 |
| 2023-05-30 | 10.22 | $10.22 | 45750 |
| 2023-05-26 | 10.22 | $10.22 | 22325 |
| 2023-05-25 | 10.21 | $10.21 | 127789 |
| 2023-05-24 | 10.21 | $10.22 | 14129 |
| 2023-05-23 | 10.20 | $10.24 | 19494 |
| 2023-05-22 | 10.19 | $10.20 | — |
| 2023-05-19 | 10.18 | $10.20 | 161259 |
| 2023-05-18 | 10.17 | $10.18 | 453753 |
| 2023-05-17 | 10.17 | $10.18 | 1.1M |
| 2023-05-16 | 10.16 | $10.18 | 5165 |
| 2023-05-15 | 10.15 | $10.17 | 6092 |
| 2023-05-12 | 10.15 | $10.13 | 8213 |
| 2023-05-11 | 10.16 | $10.13 | 4157 |
| 2023-05-10 | 10.16 | $10.17 | 9766 |
| 2023-05-09 | 10.16 | $10.17 | 20997 |
| 2023-05-08 | 10.16 | $10.13 | 10948 |
| 2023-05-05 | 10.16 | $10.15 | 528 |
| 2023-05-04 | 10.16 | $10.15 | 387 |
| 2023-05-03 | 10.17 | $10.16 | 25626 |
| 2023-05-02 | 10.17 | $10.15 | 1.0M |
| 2023-05-01 | 10.17 | $10.27 | 1.1M |
| 2023-04-28 | 10.13 | $10.14 | 100121 |
| 2023-04-27 | 10.13 | $10.13 | 201 |
| 2023-04-26 | 10.13 | $10.13 | 100752 |
| 2023-04-25 | 10.13 | $10.13 | 25591 |
| 2023-04-24 | 10.13 | $10.13 | 553613 |
| 2023-04-21 | 10.13 | $10.14 | 11486 |
| 2023-04-20 | 10.13 | $10.14 | 777136 |
| 2023-04-19 | 10.13 | $10.13 | 6651 |
| 2023-04-18 | 10.13 | $10.13 | 9544 |
| 2023-04-17 | 10.13 | $10.13 | — |
| 2023-04-14 | 10.13 | $10.13 | — |
| 2023-04-13 | 10.13 | $10.13 | 100001 |
| 2023-04-12 | 10.13 | $10.13 | 22455 |
| 2023-04-11 | 10.13 | $10.13 | 1100 |
| 2023-04-10 | 10.13 | $10.13 | 1124 |
| 2023-04-06 | 10.13 | $10.13 | 1100 |
| 2023-04-05 | 10.13 | $10.13 | 7614 |
| 2023-04-04 | 10.13 | $10.13 | 3801 |
| 2023-04-03 | 10.13 | $10.13 | 47019 |
| 2023-03-31 | 10.13 | $10.13 | 5658 |
| 2023-03-30 | 10.13 | $10.13 | 133487 |
| 2023-03-29 | 10.13 | $10.12 | 60464 |
| 2023-03-28 | 10.13 | $10.13 | 122598 |
| 2023-03-27 | 10.13 | $10.17 | 21618 |
| 2023-03-24 | 10.12 | $10.13 | 487435 |
| 2023-03-23 | 10.11 | $10.11 | 505 |
| 2023-03-22 | 10.11 | $10.11 | 11037 |
| 2023-03-21 | 10.11 | $10.11 | 82437 |
| 2023-03-20 | 10.12 | $10.12 | 346650 |
| 2023-03-17 | 10.11 | $10.11 | 85426 |
| 2023-03-16 | 10.11 | $10.12 | 148 |
| 2023-03-15 | 10.11 | $10.11 | 38183 |
| 2023-03-14 | 10.11 | $10.10 | 58174 |
| 2023-03-13 | 10.12 | $10.11 | — |
| 2023-03-10 | 10.12 | $10.11 | 1028 |
| 2023-03-09 | 10.12 | $10.12 | 17817 |
| 2023-03-08 | 10.12 | $10.11 | 445800 |
| 2023-03-07 | 10.12 | $10.12 | 17422 |
| 2023-03-06 | 10.12 | $10.13 | 51324 |
| 2023-03-03 | 10.11 | $10.12 | 360755 |
| 2023-03-02 | 10.10 | $10.10 | 1.6M |
| 2023-03-01 | 10.10 | $10.09 | 735 |
| 2023-02-28 | 10.11 | $10.09 | 363938 |
| 2023-02-27 | 10.11 | $10.09 | 67078 |
| 2023-02-24 | 10.11 | $10.10 | 7240 |
| 2023-02-23 | 10.11 | $10.19 | 2854 |
| 2023-02-22 | 10.09 | $10.06 | — |
| 2023-02-21 | 10.09 | $10.06 | 1507 |
| 2023-02-17 | 10.10 | $10.08 | 452 |
| 2023-02-16 | 10.11 | $10.14 | — |
| 2023-02-15 | 10.09 | $10.14 | 4040 |
| 2023-02-14 | 10.08 | $10.06 | — |
| 2023-02-13 | 10.08 | $10.06 | 4980 |
| 2023-02-10 | 10.08 | $10.10 | 9480 |
| 2023-02-09 | 10.07 | $10.06 | 1030 |
| 2023-02-08 | 10.08 | $10.06 | 250830 |
| 2023-02-07 | 10.08 | $10.06 | 147189 |
| 2023-02-06 | 10.08 | $10.06 | 660652 |
| 2023-02-03 | 10.08 | $10.06 | 231256 |
| 2023-02-02 | 10.08 | $10.06 | 611463 |
| 2023-02-01 | 10.08 | $10.06 | 2561 |
| 2023-01-31 | 10.08 | $10.06 | 3176 |
| 2023-01-30 | 10.09 | $10.06 | 459986 |
| 2023-01-27 | 10.09 | $10.06 | 805848 |
| 2023-01-26 | 10.09 | $10.06 | 1594 |
| 2023-01-25 | 10.09 | $10.06 | 283366 |
| 2023-01-24 | 10.09 | $10.05 | 751659 |
| 2023-01-23 | 10.09 | $10.03 | 5398 |
| 2023-01-20 | 10.09 | $10.27 | 5305 |
| 2023-01-19 | 10.02 | $10.02 | 4 |
| 2023-01-18 | 10.01 | $10.02 | 35017 |
| 2023-01-17 | 10.01 | $10.01 | 150004 |
| 2023-01-13 | 10.00 | $10.01 | 20386 |
| 2023-01-12 | 9.99 | $9.98 | 12 |
| 2023-01-11 | 9.98 | $9.98 | 14507 |
| 2023-01-10 | 9.98 | $9.99 | 2706 |
| 2023-01-09 | 9.97 | $9.98 | 56409 |
| 2023-01-06 | 9.96 | $9.96 | 8444 |
| 2023-01-05 | 9.95 | $9.97 | 31975 |
| 2023-01-04 | 9.94 | $9.97 | 165603 |
| 2023-01-03 | 9.93 | $9.95 | 12576 |
| 2022-12-30 | 9.92 | $9.95 | 1 |
| 2022-12-29 | 9.91 | $9.95 | 50272 |
| 2022-12-28 | 9.90 | $9.91 | 31767 |
| 2022-12-27 | 9.89 | $9.89 | 1200 |
| 2022-12-23 | 9.89 | $9.90 | 30600 |
| 2022-12-22 | 9.89 | $9.88 | 402 |
| 2022-12-21 | 9.89 | $9.88 | 18326 |
| 2022-12-20 | 9.89 | $9.88 | 494708 |
| 2022-12-19 | 9.90 | $9.88 | 202 |
| 2022-12-16 | 9.90 | $9.89 | 134 |
| 2022-12-15 | 9.90 | $9.90 | 27275 |
| 2022-12-14 | 9.90 | $9.90 | 374 |
| 2022-12-13 | 9.90 | $9.89 | 23139 |
| 2022-12-12 | 9.90 | $9.90 | 124746 |
| 2022-12-09 | 9.90 | $9.89 | 2482 |
| 2022-12-08 | 9.90 | $9.90 | 3136 |
| 2022-12-07 | 9.89 | $9.91 | 81794 |
| 2022-12-06 | 9.88 | $9.89 | 7496 |
| 2022-12-05 | 9.88 | $9.89 | 133195 |
| 2022-12-02 | 9.88 | $9.86 | 353189 |
| 2022-12-01 | 9.88 | $9.87 | 10999 |
| 2022-11-30 | 9.88 | $9.88 | 26952 |
| 2022-11-29 | 9.88 | $9.92 | 24450 |
| 2022-11-28 | 9.86 | $9.88 | 59708 |
| 2022-11-25 | 9.86 | $9.86 | 5096 |
| 2022-11-23 | 9.86 | $9.85 | 151076 |
| 2022-11-22 | 9.86 | $9.85 | 467804 |
| 2022-11-21 | 9.86 | $9.85 | 17727 |
| 2022-11-18 | 9.86 | $9.85 | 100 |
| 2022-11-17 | 9.86 | $9.84 | 621 |
| 2022-11-16 | 9.86 | $9.86 | 29256 |
| 2022-11-15 | 9.85 | $9.84 | 272941 |
| 2022-11-14 | 9.86 | $9.84 | 101582 |
| 2022-11-11 | 9.86 | $9.84 | 130352 |
| 2022-11-10 | 9.86 | $9.86 | 100 |
| 2022-11-09 | 9.86 | $9.85 | 7080 |
| 2022-11-08 | 9.85 | $9.84 | 91616 |
| 2022-11-07 | 9.85 | $9.83 | 294379 |
| 2022-11-04 | 9.86 | $9.82 | 33257 |
| 2022-11-03 | 9.86 | $9.84 | 7344 |
| 2022-11-02 | 9.86 | $9.86 | 117270 |
| 2022-11-01 | 9.86 | $9.85 | 107651 |
| 2022-10-31 | 9.85 | $9.85 | 124689 |
| 2022-10-28 | 9.84 | $9.82 | 156107 |
| 2022-10-27 | 9.84 | $9.82 | 55619 |
| 2022-10-26 | 9.84 | $9.86 | 69402 |
| 2022-10-25 | 9.83 | $9.83 | 11320 |
| 2022-10-24 | 9.82 | $9.82 | 54320 |
| 2022-10-21 | 9.81 | $9.81 | 46315 |
| 2022-10-20 | 9.81 | $9.81 | 271 |
| 2022-10-19 | 9.80 | $9.80 | 420 |
| 2022-10-18 | 9.79 | $9.82 | 728024 |
| 2022-10-17 | 9.78 | $9.78 | 12391 |
| 2022-10-14 | 9.77 | $9.76 | 15680 |
| 2022-10-13 | 9.77 | $9.77 | 2120 |
| 2022-10-12 | 9.76 | $9.79 | 122 |
| 2022-10-11 | 9.75 | $9.76 | 10144 |
| 2022-10-10 | 9.74 | $9.77 | 110012 |
| 2022-10-07 | 9.73 | $9.75 | 122 |
| 2022-10-06 | 9.72 | $9.73 | 608973 |
| 2022-10-05 | 9.72 | $9.73 | 29212 |
| 2022-10-04 | 9.71 | $9.73 | 9770 |
| 2022-10-03 | 9.70 | $9.72 | 87781 |
| 2022-09-30 | 9.70 | $9.71 | 764 |
| 2022-09-29 | 9.70 | $9.70 | 125232 |
| 2022-09-28 | 9.70 | $9.72 | 233210 |
| 2022-09-27 | 9.69 | $9.69 | 200 |
| 2022-09-26 | 9.69 | $9.70 | 4.2M |
| 2022-09-23 | 9.69 | $9.70 | 528051 |
| 2022-09-22 | 9.69 | $9.69 | 13110 |
| 2022-09-21 | 9.69 | $9.69 | 67 |
| 2022-09-20 | 9.69 | $9.69 | — |
| 2022-09-19 | 9.69 | $9.69 | 20042 |
| 2022-09-16 | 9.69 | $9.70 | 19391 |
| 2022-09-15 | 9.69 | $9.69 | 4039 |
| 2022-09-14 | 9.69 | $9.70 | 684471 |
| 2022-09-13 | 9.69 | $9.70 | 2111 |
| 2022-09-12 | 9.69 | $9.69 | 24698 |
| 2022-09-09 | 9.69 | $9.70 | 1.4M |
| 2022-09-08 | 9.69 | $9.71 | 656 |
| 2022-09-07 | 9.69 | $9.68 | 19715 |
| 2022-09-06 | 9.70 | $9.68 | 73210 |
| 2022-09-02 | 9.71 | $9.71 | 330 |
| 2022-09-01 | 9.71 | $9.72 | 438 |
| 2022-08-31 | 9.70 | $9.73 | 137 |
| 2022-08-30 | 9.70 | $9.70 | 3 |
| 2022-08-29 | 9.70 | $9.70 | 8531 |
| 2022-08-26 | 9.71 | $9.70 | 7230 |
| 2022-08-25 | 9.71 | $9.70 | 5461 |
| 2022-08-24 | 9.72 | $9.69 | 76650 |
| 2022-08-23 | 9.73 | $9.70 | 31849 |
| 2022-08-22 | 9.73 | $9.70 | 29921 |
| 2022-08-19 | 9.75 | $9.70 | 18385 |
| 2022-08-18 | 9.76 | $9.72 | 58935 |
| 2022-08-17 | 9.77 | $9.75 | 723945 |
| 2022-08-16 | 9.77 | $9.76 | 210289 |
| 2022-08-15 | 9.77 | $9.75 | 73244 |
| 2022-08-12 | 9.77 | $9.75 | 34626 |
| 2022-08-11 | 9.77 | $9.80 | 302 |
| 2022-08-10 | 9.75 | $9.81 | 303 |
| 2022-08-09 | 9.73 | $9.73 | 76741 |
| 2022-08-08 | 9.73 | $9.72 | 55017 |
| 2022-08-05 | 9.73 | $9.74 | 195882 |
| 2022-08-04 | 9.73 | $9.73 | 177346 |
| 2022-08-03 | 9.73 | $9.73 | 69349 |
| 2022-08-02 | 9.72 | $9.72 | 2625 |
| 2022-08-01 | 9.72 | $9.73 | 200 |
| 2022-07-29 | 9.72 | $9.72 | 28501 |
| 2022-07-28 | 9.71 | $9.72 | 52298 |
| 2022-07-27 | 9.71 | $9.72 | 26138 |
| 2022-07-26 | 9.71 | $9.70 | 308 |
| 2022-07-25 | 9.71 | $9.71 | 1416 |
| 2022-07-22 | 9.70 | $9.71 | 49 |
| 2022-07-21 | 9.70 | $9.71 | 1558 |
| 2022-07-20 | 9.69 | $9.71 | 430502 |
| 2022-07-19 | 9.69 | $9.69 | 505 |
| 2022-07-18 | 9.68 | $9.70 | 2109 |
| 2022-07-15 | 9.68 | $9.70 | 6676 |
| 2022-07-14 | 9.67 | $9.66 | 755 |
| 2022-07-13 | 9.68 | $9.67 | 5 |
| 2022-07-12 | 9.68 | $9.67 | — |
| 2022-07-11 | 9.68 | $9.67 | 139 |
| 2022-07-08 | 9.69 | $9.67 | — |
| 2022-07-07 | 9.69 | $9.67 | 5619 |
| 2022-07-06 | 9.70 | $9.69 | — |
| 2022-07-05 | 9.70 | $9.69 | 400 |
| 2022-07-01 | 9.70 | $9.69 | 10615 |
| 2022-06-30 | 9.71 | $9.67 | 3825 |
| 2022-06-29 | 9.71 | $9.72 | 6 |
| 2022-06-28 | 9.71 | $9.72 | 22 |
| 2022-06-27 | 9.70 | $9.72 | 3 |
| 2022-06-24 | 9.69 | $9.72 | 68 |
| 2022-06-23 | 9.68 | $9.72 | 395 |
| 2022-06-22 | 9.67 | $9.68 | 455 |
| 2022-06-21 | 9.66 | $9.66 | 283 |
| 2022-06-17 | 9.66 | $9.66 | 281 |
| 2022-06-16 | 9.66 | $9.66 | 13675 |
| 2022-06-15 | 9.66 | $9.69 | 568 |
| 2022-06-14 | 9.66 | $9.66 | 213 |
| 2022-06-13 | 9.66 | $9.67 | 9 |
| 2022-06-10 | 9.66 | $9.67 | 6044 |
| 2022-06-09 | 9.65 | $9.66 | 345 |
| 2022-06-08 | 9.65 | $9.66 | 19246 |
| 2022-06-07 | 9.65 | $9.66 | 827 |
| 2022-06-06 | 9.65 | $9.66 | — |
| 2022-06-03 | 9.66 | $9.66 | 4755 |
| 2022-06-02 | 9.66 | $9.65 | 80651 |
| 2022-06-01 | 9.66 | $9.66 | 20549 |
| 2022-05-31 | 9.67 | $9.67 | — |
| 2022-05-27 | 9.67 | $9.67 | 328381 |
| 2022-05-26 | 9.67 | $9.67 | 12 |
| 2022-05-25 | 9.67 | $9.67 | 7835 |
| 2022-05-24 | 9.68 | $9.67 | 160 |
| 2022-05-23 | 9.68 | $9.69 | 42 |
| 2022-05-20 | 9.68 | $9.69 | 10171 |
| 2022-05-19 | 9.68 | $9.69 | 1441 |
| 2022-05-18 | 9.68 | $9.69 | 5900 |
| 2022-05-17 | 9.67 | $9.69 | 200 |
| 2022-05-16 | 9.67 | $9.69 | 495 |
| 2022-05-13 | 9.67 | $9.66 | 16 |
| 2022-05-12 | 9.68 | $9.66 | 38 |
| 2022-05-11 | 9.69 | $9.66 | 2220 |
| 2022-05-10 | 9.70 | $9.69 | 60671 |
| 2022-05-09 | 9.71 | $9.68 | 131243 |
| 2022-05-06 | 9.72 | $9.71 | 16559 |
| 2022-05-05 | 9.72 | $9.71 | 166731 |
| 2022-05-04 | 9.72 | $9.71 | 13900 |
| 2022-05-03 | 9.72 | $9.71 | 52279 |
| 2022-05-02 | 9.73 | $9.71 | 7170 |
| 2022-04-29 | 9.73 | $9.72 | 14 |
| 2022-04-28 | 9.73 | $9.72 | 6982 |
| 2022-04-27 | 9.74 | $9.71 | 72509 |
| 2022-04-26 | 9.74 | $9.72 | 21614 |
| 2022-04-25 | 9.75 | $9.74 | 27942 |
| 2022-04-22 | 9.74 | $9.74 | 308 |
| 2022-04-21 | 9.74 | $9.74 | 102 |
| 2022-04-20 | 9.74 | $9.74 | 15457 |
| 2022-04-19 | 9.73 | $9.75 | 4309 |
| 2022-04-18 | 9.72 | $9.72 | 9995 |
| 2022-04-14 | 9.72 | $9.75 | 1545 |
| 2022-04-13 | 9.71 | $9.73 | 792 |
| 2022-04-12 | 9.70 | $9.70 | 611 |
| 2022-04-11 | 9.69 | $9.69 | 55 |
| 2022-04-08 | 9.70 | $9.69 | 7174 |
| 2022-04-07 | 9.70 | $9.70 | 1591 |
| 2022-04-06 | 9.69 | $9.69 | 154142 |
| 2022-04-05 | 9.69 | $9.69 | 25822 |
| 2022-04-04 | 9.69 | $9.69 | 13334 |
| 2022-04-01 | 9.69 | $9.70 | 177200 |
| 2022-03-31 | 9.69 | $9.71 | 2207 |
| 2022-03-30 | 9.68 | $9.70 | 306 |
| 2022-03-29 | 9.68 | $9.67 | 264 |
| 2022-03-28 | 9.68 | $9.68 | 26 |
| 2022-03-25 | 9.68 | $9.68 | 42864 |
| 2022-03-24 | 9.68 | $9.70 | 13325 |
| 2022-03-23 | 9.68 | $9.71 | 7360 |
| 2022-03-22 | 9.67 | $9.67 | 218 |
| 2022-03-21 | 9.67 | $9.68 | 11150 |
| 2022-03-18 | 9.67 | $9.68 | 25419 |
| 2022-03-17 | 9.67 | $9.65 | 140930 |
| 2022-03-16 | 9.67 | $9.66 | 13675 |
| 2022-03-15 | 9.68 | $9.71 | 46529 |
| 2022-03-14 | 9.67 | $9.66 | 306 |
| 2022-03-11 | 9.68 | $9.67 | 856 |
| 2022-03-10 | 9.68 | $9.67 | 421702 |
| 2022-03-09 | 9.68 | $9.67 | 709 |
| 2022-03-08 | 9.69 | $9.68 | 9874 |
| 2022-03-07 | 9.69 | $9.69 | 53868 |
| 2022-03-04 | 9.69 | $9.71 | 3911 |
| 2022-03-03 | 9.69 | $9.70 | 2092 |
| 2022-03-02 | 9.68 | $9.66 | 219 |
| 2022-03-01 | 9.69 | $9.66 | 1365 |
| 2022-02-28 | 9.70 | $9.68 | 337 |
| 2022-02-25 | 9.70 | $9.68 | 18905 |
| 2022-02-24 | 9.71 | $9.72 | 313933 |
| 2022-02-23 | 9.70 | $9.69 | 2421 |
| 2022-02-22 | 9.71 | $9.72 | 61924 |
| 2022-02-18 | 9.70 | $9.72 | 8470 |
| 2022-02-17 | 9.69 | $9.69 | 1023 |
| 2022-02-16 | 9.69 | $9.70 | 291342 |
| 2022-02-15 | 9.69 | $9.70 | 508484 |
| 2022-02-14 | 9.68 | $9.64 | 2612 |
| 2022-02-11 | 9.70 | $9.72 | 324 |
| 2022-02-10 | 9.69 | $9.65 | 491457 |
| 2022-02-09 | 9.70 | $9.75 | 427 |
| 2022-02-08 | 9.69 | $9.72 | 532 |
| 2022-02-07 | 9.67 | $9.72 | 8383 |
| 2022-02-04 | 9.66 | $9.68 | 1705 |
| 2022-02-03 | 9.66 | $9.68 | 12509 |
| 2022-02-02 | 9.65 | $9.67 | 52 |
| 2022-02-01 | 9.65 | $9.67 | 12911 |
| 2022-01-31 | 9.65 | $9.69 | 1745 |
| 2022-01-28 | 9.64 | $9.62 | 721 |
| 2022-01-27 | 9.65 | $9.64 | 225 |
| 2022-01-26 | 9.66 | $9.64 | 37 |
| 2022-01-25 | 9.67 | $9.64 | 8038 |
| 2022-01-24 | 9.68 | $9.66 | 100212 |
| 2022-01-21 | 9.69 | $9.68 | 130 |
| 2022-01-20 | 9.70 | $9.68 | 2569 |
| 2022-01-19 | 9.71 | $9.70 | 2504 |
| 2022-01-18 | 9.71 | $9.70 | 186 |
| 2022-01-14 | 9.71 | $9.70 | 1 |
| 2022-01-13 | 9.72 | $9.70 | 958 |
| 2022-01-12 | 9.72 | $9.73 | 1117 |
| 2022-01-11 | 9.72 | $9.72 | 12 |
| 2022-01-10 | 9.72 | $9.72 | 4 |
| 2022-01-07 | 9.72 | $9.72 | 64 |
| 2022-01-06 | 9.72 | $9.72 | — |
| 2022-01-05 | 9.72 | $9.72 | 17705 |
| 2022-01-04 | 9.72 | $9.72 | 49042 |
| 2022-01-03 | 9.72 | $9.72 | 1 |
| 2021-12-31 | 9.71 | $9.72 | 24 |
| 2021-12-30 | 9.71 | $9.72 | 11 |
| 2021-12-29 | 9.71 | $9.72 | 4998 |
| 2021-12-28 | 9.71 | $9.70 | 1188 |
| 2021-12-27 | 9.71 | $9.70 | 2705 |
| 2021-12-23 | 9.71 | $9.70 | 3704 |
| 2021-12-22 | 9.72 | $9.72 | 40323 |
| 2021-12-21 | 9.72 | $9.72 | 4 |
| 2021-12-20 | 9.72 | $9.72 | — |
| 2021-12-17 | 9.72 | $9.72 | — |
| 2021-12-16 | 9.71 | $9.72 | 87464 |
| 2021-12-15 | 9.71 | $9.73 | 274041 |
| 2021-12-14 | 9.71 | $9.70 | 23402 |
| 2021-12-13 | 9.71 | $9.70 | — |
| 2021-12-10 | 9.71 | $9.70 | 72 |
| 2021-12-09 | 9.72 | $9.70 | 82 |
| 2021-12-08 | 9.72 | $9.70 | 402 |
| 2021-12-07 | 9.73 | $9.73 | 550 |
| 2021-12-06 | 9.73 | $9.73 | 3376 |
| 2021-12-03 | 9.72 | $9.72 | 7753 |
| 2021-12-02 | 9.72 | $9.72 | 301 |
| 2021-12-01 | 9.72 | $9.73 | 101 |
| 2021-11-30 | 9.72 | $9.73 | 100 |
| 2021-11-29 | 9.71 | $9.73 | 5899 |
| 2021-11-26 | 9.71 | $9.72 | 22538 |
| 2021-11-24 | 9.70 | $9.70 | 8095 |
| 2021-11-23 | 9.70 | $9.71 | 49166 |
| 2021-11-22 | 9.70 | $9.70 | 4538 |
| 2021-11-19 | 9.70 | $9.70 | 8799 |
| 2021-11-18 | 9.70 | $9.70 | 45 |
| 2021-11-17 | 9.70 | $9.70 | 220 |
| 2021-11-16 | 9.70 | $9.70 | 2998 |
| 2021-11-15 | 9.71 | $9.71 | 133998 |
| 2021-11-12 | 9.71 | $9.69 | 28655 |
| 2021-11-11 | 9.71 | $9.72 | 1310 |
| 2021-11-10 | 9.71 | $9.73 | 8044 |
| 2021-11-09 | 9.70 | $9.70 | 4284 |
| 2021-11-08 | 9.70 | $9.72 | 51424 |
| 2021-11-05 | 9.70 | $9.70 | 100454 |
| 2021-11-04 | 9.70 | $9.70 | 277174 |
| 2021-11-03 | 9.70 | $9.69 | 8898 |
| 2021-11-02 | 9.70 | $9.70 | 265021 |
| 2021-11-01 | 9.70 | $9.70 | 12437 |
| 2021-10-29 | 9.71 | $9.70 | 193958 |
| 2021-10-28 | 9.71 | $9.70 | 201850 |
| 2021-10-27 | 9.71 | $9.73 | 8268 |
| 2021-10-26 | 9.71 | $9.72 | 544 |
| 2021-10-25 | 9.70 | $9.70 | 34362 |
| 2021-10-22 | 9.71 | $9.72 | 158589 |
| 2021-10-21 | 9.70 | $9.70 | 981 |
| 2021-10-20 | 9.70 | $9.70 | 12 |
| 2021-10-19 | 9.71 | $9.70 | 15 |
| 2021-10-18 | 9.71 | $9.70 | — |
| 2021-10-15 | 9.71 | $9.70 | 236709 |
| 2021-10-14 | 9.72 | $9.73 | 6468 |
| 2021-10-13 | 9.72 | $9.70 | 4306 |
| 2021-10-12 | 9.72 | $9.75 | 120 |
| 2021-10-11 | 9.71 | $9.71 | 36 |
| 2021-10-08 | 9.71 | $9.71 | — |
| 2021-10-07 | 9.71 | $9.71 | 29550 |
| 2021-10-06 | 9.72 | $9.72 | — |
| 2021-10-05 | 9.72 | $9.72 | 102 |
| 2021-10-04 | 9.72 | $9.74 | 6425 |
| 2021-10-01 | 9.71 | $9.70 | 66346 |
| 2021-09-30 | 9.72 | $9.68 | 32 |
| 2021-09-29 | 9.73 | $9.68 | 2964 |
| 2021-09-28 | 9.74 | $9.71 | 137 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
71.83
2023-12-18
Close Price
$10.45
Vol: 2538
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.50
Average
54.44
Maximum
87.93
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-12-18 | 71.83 | $10.45 | 2538 |
| 2023-12-15 | 71.82 | $10.45 | 7472 |
| 2023-12-14 | 71.85 | $10.45 | 26911 |
| 2023-12-13 | 70.62 | $10.44 | 3696 |
| 2023-12-12 | 70.62 | $10.44 | 184666 |
| 2023-12-11 | 72.89 | $10.45 | 750 |
| 2023-12-08 | 72.04 | $10.44 | — |
| 2023-12-07 | 72.04 | $10.44 | 110 |
| 2023-12-06 | 72.04 | $10.44 | 274408 |
| 2023-12-05 | 71.71 | $10.44 | 45301 |
| 2023-12-04 | 58.56 | $10.34 | 466 |
| 2023-12-01 | 58.56 | $10.34 | 933 |
| 2023-11-30 | 67.33 | $10.37 | 31353 |
| 2023-11-29 | 59.68 | $10.33 | 247719 |
| 2023-11-28 | 54.64 | $10.31 | 469 |
| 2023-11-27 | 54.64 | $10.31 | 10081 |
| 2023-11-24 | 51.92 | $10.30 | 100 |
| 2023-11-22 | 51.92 | $10.30 | 277 |
| 2023-11-21 | 54.89 | $10.31 | 26598 |
| 2023-11-20 | 54.86 | $10.31 | 7685 |
| 2023-11-17 | 61.21 | $10.33 | 103 |
| 2023-11-16 | 58.19 | $10.32 | 3145 |
| 2023-11-15 | 53.85 | $10.30 | 9034 |
| 2023-11-14 | 53.85 | $10.30 | 2065 |
| 2023-11-13 | 57.03 | $10.31 | 621 |
| 2023-11-10 | 54.48 | $10.30 | — |
| 2023-11-09 | 54.48 | $10.30 | 5582 |
| 2023-11-08 | 61.02 | $10.32 | 27222 |
| 2023-11-07 | 56.00 | $10.30 | — |
| 2023-11-06 | 56.00 | $10.30 | — |
| 2023-11-03 | 56.00 | $10.30 | — |
| 2023-11-02 | 56.00 | $10.30 | — |
| 2023-11-01 | 56.00 | $10.30 | 978 |
| 2023-10-31 | 65.84 | $10.33 | 3608 |
| 2023-10-30 | 59.00 | $10.30 | 400210 |
| 2023-10-27 | 67.57 | $10.32 | 155 |
| 2023-10-26 | 62.38 | $10.30 | 26355 |
| 2023-10-25 | 62.38 | $10.30 | 1101 |
| 2023-10-24 | 62.38 | $10.30 | 3402 |
| 2023-10-23 | 62.38 | $10.30 | 59674 |
| 2023-10-20 | 59.75 | $10.29 | 25763 |
| 2023-10-19 | 59.75 | $10.29 | 322088 |
| 2023-10-18 | 68.37 | $10.31 | 215 |
| 2023-10-17 | 66.04 | $10.30 | 412 |
| 2023-10-16 | 76.77 | $10.32 | 501 |
| 2023-10-13 | 72.53 | $10.30 | 26388 |
| 2023-10-12 | 71.28 | $10.30 | 369 |
| 2023-10-11 | 69.99 | $10.29 | 1543 |
| 2023-10-10 | 69.99 | $10.29 | — |
| 2023-10-09 | 69.99 | $10.29 | — |
| 2023-10-06 | 69.99 | $10.29 | — |
| 2023-10-05 | 69.99 | $10.29 | — |
| 2023-10-04 | 69.99 | $10.29 | 20421 |
| 2023-10-03 | 69.99 | $10.29 | 25291 |
| 2023-10-02 | 66.38 | $10.27 | 306 |
| 2023-09-29 | 69.69 | $10.28 | 244 |
| 2023-09-28 | 67.53 | $10.27 | 132543 |
| 2023-09-27 | 65.16 | $10.26 | — |
| 2023-09-26 | 65.16 | $10.26 | — |
| 2023-09-25 | 65.16 | $10.26 | 68602 |
| 2023-09-22 | 65.16 | $10.26 | — |
| 2023-09-21 | 65.16 | $10.26 | 136 |
| 2023-09-20 | 63.08 | $10.25 | 67450 |
| 2023-09-19 | 60.86 | $10.24 | 356692 |
| 2023-09-18 | 58.49 | $10.23 | 25666 |
| 2023-09-15 | 58.49 | $10.23 | 11380 |
| 2023-09-14 | 61.87 | $10.24 | 594296 |
| 2023-09-13 | 59.66 | $10.23 | 114473 |
| 2023-09-12 | 71.50 | $10.26 | — |
| 2023-09-11 | 71.50 | $10.26 | 314 |
| 2023-09-08 | 65.28 | $10.23 | 1105 |
| 2023-09-07 | 62.70 | $10.22 | 250002 |
| 2023-09-06 | 62.70 | $10.22 | 32727 |
| 2023-09-05 | 56.93 | $10.20 | 30661 |
| 2023-09-01 | 56.93 | $10.20 | 312 |
| 2023-08-31 | 53.70 | $10.19 | 3395 |
| 2023-08-30 | 53.70 | $10.19 | 20569 |
| 2023-08-29 | 57.60 | $10.20 | — |
| 2023-08-28 | 56.08 | $10.20 | 5313 |
| 2023-08-25 | 58.06 | $10.20 | 25676 |
| 2023-08-24 | 58.06 | $10.20 | 12303 |
| 2023-08-23 | 55.21 | $10.19 | 100 |
| 2023-08-22 | 55.21 | $10.19 | 7004 |
| 2023-08-21 | 55.21 | $10.19 | 52766 |
| 2023-08-18 | 55.21 | $10.19 | — |
| 2023-08-17 | 55.21 | $10.19 | — |
| 2023-08-16 | 55.21 | $10.19 | — |
| 2023-08-15 | 55.21 | $10.19 | 102 |
| 2023-08-14 | 55.21 | $10.19 | — |
| 2023-08-11 | 55.21 | $10.19 | 49054 |
| 2023-08-10 | 51.03 | $10.17 | 10277 |
| 2023-08-09 | 48.76 | $10.16 | 290 |
| 2023-08-08 | 46.39 | $10.15 | 53172 |
| 2023-08-07 | 48.17 | $10.16 | 257 |
| 2023-08-04 | 48.50 | $10.16 | — |
| 2023-08-03 | 48.50 | $10.16 | 1500 |
| 2023-08-02 | 46.39 | $10.15 | 1035 |
| 2023-08-01 | 48.27 | $10.16 | — |
| 2023-07-31 | 48.27 | $10.16 | 3022 |
| 2023-07-28 | 46.31 | $10.15 | — |
| 2023-07-27 | 46.31 | $10.15 | 100120 |
| 2023-07-26 | 47.95 | $10.16 | 1028 |
| 2023-07-25 | 47.95 | $10.16 | — |
| 2023-07-24 | 47.68 | $10.16 | 41220 |
| 2023-07-21 | 44.57 | $10.14 | — |
| 2023-07-20 | 44.57 | $10.14 | — |
| 2023-07-19 | 44.57 | $10.14 | 87603 |
| 2023-07-18 | 41.32 | $10.12 | — |
| 2023-07-17 | 41.32 | $10.12 | 317502 |
| 2023-07-14 | 43.63 | $10.14 | 158 |
| 2023-07-13 | 44.82 | $10.15 | 2953 |
| 2023-07-12 | 44.10 | $10.15 | 4370 |
| 2023-07-11 | 44.65 | $10.15 | 13334 |
| 2023-07-10 | 45.75 | $10.16 | 2614 |
| 2023-07-07 | 43.09 | $10.14 | — |
| 2023-07-06 | 43.09 | $10.14 | 13505 |
| 2023-07-05 | 43.09 | $10.14 | — |
| 2023-07-03 | 43.09 | $10.14 | 349865 |
| 2023-06-30 | 43.97 | $10.15 | 168565 |
| 2023-06-29 | 44.84 | $10.16 | 492580 |
| 2023-06-28 | 43.78 | $10.15 | 371910 |
| 2023-06-27 | 43.78 | $10.15 | 80607 |
| 2023-06-26 | 55.20 | $10.27 | 148 |
| 2023-06-23 | 58.84 | $10.30 | 626 |
| 2023-06-22 | 52.94 | $10.24 | 2505 |
| 2023-06-21 | 56.81 | $10.27 | 875 |
| 2023-06-20 | 53.58 | $10.24 | 4989 |
| 2023-06-16 | 52.46 | $10.23 | 24880 |
| 2023-06-15 | 59.27 | $10.28 | 31025 |
| 2023-06-14 | 49.26 | $10.20 | 3.9M |
| 2023-06-13 | 66.82 | $10.29 | 1.1M |
| 2023-06-12 | 66.18 | $10.29 | 4.4M |
| 2023-06-09 | 67.41 | $10.29 | 278109 |
| 2023-06-08 | 67.41 | $10.29 | 4.2M |
| 2023-06-07 | 65.07 | $10.27 | 2.1M |
| 2023-06-06 | 63.84 | $10.26 | 191269 |
| 2023-06-05 | 62.58 | $10.25 | 24369 |
| 2023-06-02 | 61.31 | $10.24 | 2003 |
| 2023-06-01 | 60.01 | $10.23 | 125607 |
| 2023-05-31 | 57.30 | $10.21 | 408 |
| 2023-05-30 | 59.21 | $10.22 | 45750 |
| 2023-05-26 | 59.21 | $10.22 | 22325 |
| 2023-05-25 | 57.94 | $10.21 | 127789 |
| 2023-05-24 | 59.70 | $10.22 | 14129 |
| 2023-05-23 | 63.36 | $10.24 | 19494 |
| 2023-05-22 | 58.53 | $10.20 | — |
| 2023-05-19 | 58.53 | $10.20 | 161259 |
| 2023-05-18 | 55.91 | $10.18 | 453753 |
| 2023-05-17 | 55.91 | $10.18 | 1.1M |
| 2023-05-16 | 55.91 | $10.18 | 5165 |
| 2023-05-15 | 54.69 | $10.17 | 6092 |
| 2023-05-12 | 49.33 | $10.13 | 8213 |
| 2023-05-11 | 49.33 | $10.13 | 4157 |
| 2023-05-10 | 55.22 | $10.17 | 9766 |
| 2023-05-09 | 55.22 | $10.17 | 20997 |
| 2023-05-08 | 49.81 | $10.13 | 10948 |
| 2023-05-05 | 52.85 | $10.15 | 528 |
| 2023-05-04 | 52.85 | $10.15 | 387 |
| 2023-05-03 | 54.34 | $10.16 | 25626 |
| 2023-05-02 | 53.08 | $10.15 | 1.0M |
| 2023-05-01 | 77.43 | $10.27 | 1.1M |
| 2023-04-28 | 57.24 | $10.14 | 100121 |
| 2023-04-27 | 54.25 | $10.13 | 201 |
| 2023-04-26 | 54.25 | $10.13 | 100752 |
| 2023-04-25 | 54.25 | $10.13 | 25591 |
| 2023-04-24 | 54.25 | $10.13 | 553613 |
| 2023-04-21 | 55.84 | $10.14 | 11486 |
| 2023-04-20 | 57.44 | $10.14 | 777136 |
| 2023-04-19 | 54.99 | $10.13 | 6651 |
| 2023-04-18 | 54.99 | $10.13 | 9544 |
| 2023-04-17 | 54.99 | $10.13 | — |
| 2023-04-14 | 54.99 | $10.13 | — |
| 2023-04-13 | 54.99 | $10.13 | 100001 |
| 2023-04-12 | 54.99 | $10.13 | 22455 |
| 2023-04-11 | 54.99 | $10.13 | 1100 |
| 2023-04-10 | 54.99 | $10.13 | 1124 |
| 2023-04-06 | 54.99 | $10.13 | 1100 |
| 2023-04-05 | 54.99 | $10.13 | 7614 |
| 2023-04-04 | 54.99 | $10.13 | 3801 |
| 2023-04-03 | 54.99 | $10.13 | 47019 |
| 2023-03-31 | 54.99 | $10.13 | 5658 |
| 2023-03-30 | 54.99 | $10.13 | 133487 |
| 2023-03-29 | 53.69 | $10.12 | 60464 |
| 2023-03-28 | 55.21 | $10.13 | 122598 |
| 2023-03-27 | 61.84 | $10.17 | 21618 |
| 2023-03-24 | 56.92 | $10.13 | 487435 |
| 2023-03-23 | 54.12 | $10.11 | 505 |
| 2023-03-22 | 54.12 | $10.11 | 11037 |
| 2023-03-21 | 54.12 | $10.11 | 82437 |
| 2023-03-20 | 55.67 | $10.12 | 346650 |
| 2023-03-17 | 54.43 | $10.11 | 85426 |
| 2023-03-16 | 55.92 | $10.12 | 148 |
| 2023-03-15 | 54.74 | $10.11 | 38183 |
| 2023-03-14 | 53.56 | $10.10 | 58174 |
| 2023-03-13 | 55.34 | $10.11 | — |
| 2023-03-10 | 55.34 | $10.11 | 1028 |
| 2023-03-09 | 56.01 | $10.12 | 17817 |
| 2023-03-08 | 55.20 | $10.11 | 445800 |
| 2023-03-07 | 56.68 | $10.12 | 17422 |
| 2023-03-06 | 57.62 | $10.13 | 51324 |
| 2023-03-03 | 56.75 | $10.12 | 360755 |
| 2023-03-02 | 54.98 | $10.10 | 1.6M |
| 2023-03-01 | 54.09 | $10.09 | 735 |
| 2023-02-28 | 54.09 | $10.09 | 363938 |
| 2023-02-27 | 54.09 | $10.09 | 67078 |
| 2023-02-24 | 55.03 | $10.10 | 7240 |
| 2023-02-23 | 64.54 | $10.19 | 2854 |
| 2023-02-22 | 53.51 | $10.06 | — |
| 2023-02-21 | 53.51 | $10.06 | 1507 |
| 2023-02-17 | 55.92 | $10.08 | 452 |
| 2023-02-16 | 64.18 | $10.14 | — |
| 2023-02-15 | 64.18 | $10.14 | 4040 |
| 2023-02-14 | 56.44 | $10.06 | — |
| 2023-02-13 | 56.44 | $10.06 | 4980 |
| 2023-02-10 | 62.54 | $10.10 | 9480 |
| 2023-02-09 | 57.77 | $10.06 | 1030 |
| 2023-02-08 | 58.41 | $10.06 | 250830 |
| 2023-02-07 | 58.41 | $10.06 | 147189 |
| 2023-02-06 | 58.41 | $10.06 | 660652 |
| 2023-02-03 | 58.41 | $10.06 | 231256 |
| 2023-02-02 | 58.41 | $10.06 | 611463 |
| 2023-02-01 | 58.41 | $10.06 | 2561 |
| 2023-01-31 | 58.41 | $10.06 | 3176 |
| 2023-01-30 | 58.41 | $10.06 | 459986 |
| 2023-01-27 | 58.41 | $10.06 | 805848 |
| 2023-01-26 | 58.05 | $10.06 | 1594 |
| 2023-01-25 | 58.05 | $10.06 | 283366 |
| 2023-01-24 | 57.71 | $10.05 | 751659 |
| 2023-01-23 | 56.38 | $10.03 | 5398 |
| 2023-01-20 | 87.93 | $10.27 | 5305 |
| 2023-01-19 | 72.95 | $10.02 | 4 |
| 2023-01-18 | 72.95 | $10.02 | 35017 |
| 2023-01-17 | 71.68 | $10.01 | 150004 |
| 2023-01-13 | 71.68 | $10.01 | 20386 |
| 2023-01-12 | 68.00 | $9.98 | 12 |
| 2023-01-11 | 68.00 | $9.98 | 14507 |
| 2023-01-10 | 69.35 | $9.99 | 2706 |
| 2023-01-09 | 67.68 | $9.98 | 56409 |
| 2023-01-06 | 65.51 | $9.96 | 8444 |
| 2023-01-05 | 68.42 | $9.97 | 31975 |
| 2023-01-04 | 68.42 | $9.97 | 165603 |
| 2023-01-03 | 65.67 | $9.95 | 12576 |
| 2022-12-30 | 65.67 | $9.95 | 1 |
| 2022-12-29 | 65.67 | $9.95 | 50272 |
| 2022-12-28 | 59.65 | $9.91 | 31767 |
| 2022-12-27 | 55.98 | $9.89 | 1200 |
| 2022-12-23 | 58.51 | $9.90 | 30600 |
| 2022-12-22 | 54.70 | $9.88 | 402 |
| 2022-12-21 | 54.62 | $9.88 | 18326 |
| 2022-12-20 | 54.62 | $9.88 | 494708 |
| 2022-12-19 | 54.62 | $9.88 | 202 |
| 2022-12-16 | 56.79 | $9.89 | 134 |
| 2022-12-15 | 59.01 | $9.90 | 27275 |
| 2022-12-14 | 59.01 | $9.90 | 374 |
| 2022-12-13 | 57.51 | $9.89 | 23139 |
| 2022-12-12 | 59.59 | $9.90 | 124746 |
| 2022-12-09 | 58.15 | $9.89 | 2482 |
| 2022-12-08 | 59.15 | $9.90 | 3136 |
| 2022-12-07 | 62.19 | $9.91 | 81794 |
| 2022-12-06 | 58.84 | $9.89 | 7496 |
| 2022-12-05 | 59.85 | $9.89 | 133195 |
| 2022-12-02 | 54.68 | $9.86 | 353189 |
| 2022-12-01 | 57.71 | $9.87 | 10999 |
| 2022-11-30 | 59.80 | $9.88 | 26952 |
| 2022-11-29 | 69.35 | $9.92 | 24450 |
| 2022-11-28 | 63.87 | $9.88 | 59708 |
| 2022-11-25 | 60.51 | $9.86 | 5096 |
| 2022-11-23 | 58.69 | $9.85 | 151076 |
| 2022-11-22 | 58.69 | $9.85 | 467804 |
| 2022-11-21 | 58.69 | $9.85 | 17727 |
| 2022-11-18 | 58.69 | $9.85 | 100 |
| 2022-11-17 | 57.07 | $9.84 | 621 |
| 2022-11-16 | 61.65 | $9.86 | 29256 |
| 2022-11-15 | 58.49 | $9.84 | 272941 |
| 2022-11-14 | 58.49 | $9.84 | 101582 |
| 2022-11-11 | 58.49 | $9.84 | 130352 |
| 2022-11-10 | 62.94 | $9.86 | 100 |
| 2022-11-09 | 61.55 | $9.85 | 7080 |
| 2022-11-08 | 60.13 | $9.84 | 91616 |
| 2022-11-07 | 57.91 | $9.83 | 294379 |
| 2022-11-04 | 57.16 | $9.82 | 33257 |
| 2022-11-03 | 61.34 | $9.84 | 7344 |
| 2022-11-02 | 65.91 | $9.86 | 117270 |
| 2022-11-01 | 64.66 | $9.85 | 107651 |
| 2022-10-31 | 64.66 | $9.85 | 124689 |
| 2022-10-28 | 60.76 | $9.82 | 156107 |
| 2022-10-27 | 60.76 | $9.82 | 55619 |
| 2022-10-26 | 70.06 | $9.86 | 69402 |
| 2022-10-25 | 65.69 | $9.83 | 11320 |
| 2022-10-24 | 65.00 | $9.82 | 54320 |
| 2022-10-21 | 63.60 | $9.81 | 46315 |
| 2022-10-20 | 63.60 | $9.81 | 271 |
| 2022-10-19 | 62.24 | $9.80 | 420 |
| 2022-10-18 | 67.00 | $9.82 | 728024 |
| 2022-10-17 | 61.40 | $9.78 | 12391 |
| 2022-10-14 | 58.01 | $9.76 | 15680 |
| 2022-10-13 | 60.53 | $9.77 | 2120 |
| 2022-10-12 | 65.99 | $9.79 | 122 |
| 2022-10-11 | 60.97 | $9.76 | 10144 |
| 2022-10-10 | 63.96 | $9.77 | 110012 |
| 2022-10-07 | 60.26 | $9.75 | 122 |
| 2022-10-06 | 55.98 | $9.73 | 608973 |
| 2022-10-05 | 55.98 | $9.73 | 29212 |
| 2022-10-04 | 55.98 | $9.73 | 9770 |
| 2022-10-03 | 53.84 | $9.72 | 87781 |
| 2022-09-30 | 50.41 | $9.71 | 764 |
| 2022-09-29 | 49.22 | $9.70 | 125232 |
| 2022-09-28 | 54.18 | $9.72 | 233210 |
| 2022-09-27 | 46.50 | $9.69 | 200 |
| 2022-09-26 | 49.11 | $9.70 | 4.2M |
| 2022-09-23 | 47.71 | $9.70 | 528051 |
| 2022-09-22 | 46.32 | $9.69 | 13110 |
| 2022-09-21 | 46.32 | $9.69 | 67 |
| 2022-09-20 | 46.32 | $9.69 | — |
| 2022-09-19 | 46.32 | $9.69 | 20042 |
| 2022-09-16 | 48.42 | $9.70 | 19391 |
| 2022-09-15 | 46.10 | $9.69 | 4039 |
| 2022-09-14 | 48.16 | $9.70 | 684471 |
| 2022-09-13 | 48.16 | $9.70 | 2111 |
| 2022-09-12 | 45.98 | $9.69 | 24698 |
| 2022-09-09 | 47.89 | $9.70 | 1.4M |
| 2022-09-08 | 49.87 | $9.71 | 656 |
| 2022-09-07 | 43.20 | $9.68 | 19715 |
| 2022-09-06 | 43.20 | $9.68 | 73210 |
| 2022-09-02 | 48.00 | $9.71 | 330 |
| 2022-09-01 | 51.25 | $9.72 | 438 |
| 2022-08-31 | 53.54 | $9.73 | 137 |
| 2022-08-30 | 46.75 | $9.70 | 3 |
| 2022-08-29 | 46.75 | $9.70 | 8531 |
| 2022-08-26 | 46.75 | $9.70 | 7230 |
| 2022-08-25 | 46.75 | $9.70 | 5461 |
| 2022-08-24 | 44.55 | $9.69 | 76650 |
| 2022-08-23 | 46.37 | $9.70 | 31849 |
| 2022-08-22 | 46.37 | $9.70 | 29921 |
| 2022-08-19 | 46.37 | $9.70 | 18385 |
| 2022-08-18 | 49.86 | $9.72 | 58935 |
| 2022-08-17 | 55.86 | $9.75 | 723945 |
| 2022-08-16 | 58.07 | $9.76 | 210289 |
| 2022-08-15 | 56.43 | $9.75 | 73244 |
| 2022-08-12 | 56.43 | $9.75 | 34626 |
| 2022-08-11 | 68.52 | $9.80 | 302 |
| 2022-08-10 | 69.95 | $9.81 | 303 |
| 2022-08-09 | 57.31 | $9.73 | 76741 |
| 2022-08-08 | 54.91 | $9.72 | 55017 |
| 2022-08-05 | 61.48 | $9.74 | 195882 |
| 2022-08-04 | 57.89 | $9.73 | 177346 |
| 2022-08-03 | 59.65 | $9.73 | 69349 |
| 2022-08-02 | 57.17 | $9.72 | 2625 |
| 2022-08-01 | 60.71 | $9.73 | 200 |
| 2022-07-29 | 58.26 | $9.72 | 28501 |
| 2022-07-28 | 58.26 | $9.72 | 52298 |
| 2022-07-27 | 58.26 | $9.72 | 26138 |
| 2022-07-26 | 53.25 | $9.70 | 308 |
| 2022-07-25 | 56.47 | $9.71 | 1416 |
| 2022-07-22 | 56.47 | $9.71 | 49 |
| 2022-07-21 | 56.47 | $9.71 | 1558 |
| 2022-07-20 | 56.47 | $9.71 | 430502 |
| 2022-07-19 | 51.71 | $9.69 | 505 |
| 2022-07-18 | 54.54 | $9.70 | 2109 |
| 2022-07-15 | 54.50 | $9.70 | 6676 |
| 2022-07-14 | 43.35 | $9.66 | 755 |
| 2022-07-13 | 46.04 | $9.67 | 5 |
| 2022-07-12 | 46.04 | $9.67 | — |
| 2022-07-11 | 46.04 | $9.67 | 139 |
| 2022-07-08 | 46.04 | $9.67 | — |
| 2022-07-07 | 46.04 | $9.67 | 5619 |
| 2022-07-06 | 50.94 | $9.69 | — |
| 2022-07-05 | 50.94 | $9.69 | 400 |
| 2022-07-01 | 50.94 | $9.69 | 10615 |
| 2022-06-30 | 46.02 | $9.67 | 3825 |
| 2022-06-29 | 60.40 | $9.72 | 6 |
| 2022-06-28 | 60.40 | $9.72 | 22 |
| 2022-06-27 | 60.40 | $9.72 | 3 |
| 2022-06-24 | 60.40 | $9.72 | 68 |
| 2022-06-23 | 60.40 | $9.72 | 395 |
| 2022-06-22 | 50.90 | $9.68 | 455 |
| 2022-06-21 | 44.59 | $9.66 | 283 |
| 2022-06-17 | 44.59 | $9.66 | 281 |
| 2022-06-16 | 44.59 | $9.66 | 13675 |
| 2022-06-15 | 53.42 | $9.69 | 568 |
| 2022-06-14 | 42.62 | $9.66 | 213 |
| 2022-06-13 | 46.00 | $9.67 | 9 |
| 2022-06-10 | 46.00 | $9.67 | 6044 |
| 2022-06-09 | 41.84 | $9.66 | 345 |
| 2022-06-08 | 41.84 | $9.66 | 19246 |
| 2022-06-07 | 41.84 | $9.66 | 827 |
| 2022-06-06 | 41.84 | $9.66 | — |
| 2022-06-03 | 41.84 | $9.66 | 4755 |
| 2022-06-02 | 38.15 | $9.65 | 80651 |
| 2022-06-01 | 40.60 | $9.66 | 20549 |
| 2022-05-31 | 43.23 | $9.67 | — |
| 2022-05-27 | 43.23 | $9.67 | 328381 |
| 2022-05-26 | 43.23 | $9.67 | 12 |
| 2022-05-25 | 43.23 | $9.67 | 7835 |
| 2022-05-24 | 43.27 | $9.67 | 160 |
| 2022-05-23 | 48.05 | $9.69 | 42 |
| 2022-05-20 | 48.05 | $9.69 | 10171 |
| 2022-05-19 | 48.05 | $9.69 | 1441 |
| 2022-05-18 | 48.05 | $9.69 | 5900 |
| 2022-05-17 | 48.05 | $9.69 | 200 |
| 2022-05-16 | 48.05 | $9.69 | 495 |
| 2022-05-13 | 40.77 | $9.66 | 16 |
| 2022-05-12 | 40.77 | $9.66 | 38 |
| 2022-05-11 | 40.77 | $9.66 | 2220 |
| 2022-05-10 | 46.34 | $9.69 | 60671 |
| 2022-05-09 | 43.91 | $9.68 | 131243 |
| 2022-05-06 | 50.41 | $9.71 | 16559 |
| 2022-05-05 | 50.41 | $9.71 | 166731 |
| 2022-05-04 | 50.41 | $9.71 | 13900 |
| 2022-05-03 | 50.41 | $9.71 | 52279 |
| 2022-05-02 | 50.41 | $9.71 | 7170 |
| 2022-04-29 | 52.40 | $9.72 | 14 |
| 2022-04-28 | 52.40 | $9.72 | 6982 |
| 2022-04-27 | 50.64 | $9.71 | 72509 |
| 2022-04-26 | 52.49 | $9.72 | 21614 |
| 2022-04-25 | 56.41 | $9.74 | 27942 |
| 2022-04-22 | 56.41 | $9.74 | 308 |
| 2022-04-21 | 56.41 | $9.74 | 102 |
| 2022-04-20 | 56.41 | $9.74 | 15457 |
| 2022-04-19 | 58.18 | $9.75 | 4309 |
| 2022-04-18 | 54.07 | $9.72 | 9995 |
| 2022-04-14 | 59.63 | $9.75 | 1545 |
| 2022-04-13 | 56.82 | $9.73 | 792 |
| 2022-04-12 | 52.06 | $9.70 | 611 |
| 2022-04-11 | 50.33 | $9.69 | 55 |
| 2022-04-08 | 50.33 | $9.69 | 7174 |
| 2022-04-07 | 52.03 | $9.70 | 1591 |
| 2022-04-06 | 50.44 | $9.69 | 154142 |
| 2022-04-05 | 50.44 | $9.69 | 25822 |
| 2022-04-04 | 50.44 | $9.69 | 13334 |
| 2022-04-01 | 51.16 | $9.70 | 177200 |
| 2022-03-31 | 53.35 | $9.71 | 2207 |
| 2022-03-30 | 52.05 | $9.70 | 306 |
| 2022-03-29 | 47.92 | $9.67 | 264 |
| 2022-03-28 | 49.26 | $9.68 | 26 |
| 2022-03-25 | 49.26 | $9.68 | 42864 |
| 2022-03-24 | 51.89 | $9.70 | 13325 |
| 2022-03-23 | 53.24 | $9.71 | 7360 |
| 2022-03-22 | 48.12 | $9.67 | 218 |
| 2022-03-21 | 49.40 | $9.68 | 11150 |
| 2022-03-18 | 48.75 | $9.68 | 25419 |
| 2022-03-17 | 45.41 | $9.65 | 140930 |
| 2022-03-16 | 46.57 | $9.66 | 13675 |
| 2022-03-15 | 52.94 | $9.71 | 46529 |
| 2022-03-14 | 45.91 | $9.66 | 306 |
| 2022-03-11 | 47.25 | $9.67 | 856 |
| 2022-03-10 | 47.25 | $9.67 | 421702 |
| 2022-03-09 | 47.25 | $9.67 | 709 |
| 2022-03-08 | 48.46 | $9.68 | 9874 |
| 2022-03-07 | 49.68 | $9.69 | 53868 |
| 2022-03-04 | 52.16 | $9.71 | 3911 |
| 2022-03-03 | 51.00 | $9.70 | 2092 |
| 2022-03-02 | 46.01 | $9.66 | 219 |
| 2022-03-01 | 46.01 | $9.66 | 1365 |
| 2022-02-28 | 48.22 | $9.68 | 337 |
| 2022-02-25 | 48.22 | $9.68 | 18905 |
| 2022-02-24 | 52.82 | $9.72 | 313933 |
| 2022-02-23 | 49.38 | $9.69 | 2421 |
| 2022-02-22 | 53.05 | $9.72 | 61924 |
| 2022-02-18 | 53.05 | $9.72 | 8470 |
| 2022-02-17 | 49.68 | $9.69 | 1023 |
| 2022-02-16 | 50.83 | $9.70 | 291342 |
| 2022-02-15 | 50.83 | $9.70 | 508484 |
| 2022-02-14 | 43.74 | $9.64 | 2612 |
| 2022-02-11 | 53.52 | $9.72 | 324 |
| 2022-02-10 | 42.91 | $9.65 | 491457 |
| 2022-02-09 | 62.16 | $9.75 | 427 |
| 2022-02-08 | 56.61 | $9.72 | 532 |
| 2022-02-07 | 56.61 | $9.72 | 8383 |
| 2022-02-04 | 47.33 | $9.68 | 1705 |
| 2022-02-03 | 47.33 | $9.68 | 12509 |
| 2022-02-02 | 44.65 | $9.67 | 52 |
| 2022-02-01 | 44.65 | $9.67 | 12911 |
| 2022-01-31 | 49.16 | $9.69 | 1745 |
| 2022-01-28 | 23.50 | $9.62 | 721 |
| 2022-01-27 | 27.23 | $9.64 | 225 |
| 2022-01-26 | 27.23 | $9.64 | 37 |
| 2022-01-25 | 27.23 | $9.64 | 8038 |
| 2022-01-24 | 31.52 | $9.66 | 100212 |
| 2022-01-21 | 37.06 | $9.68 | 130 |
| 2022-01-20 | 37.06 | $9.68 | 2569 |
| 2022-01-19 | 44.06 | $9.70 | 2504 |
| 2022-01-18 | 44.06 | $9.70 | 186 |
| 2022-01-14 | 44.06 | $9.70 | 1 |
| 2022-01-13 | 44.06 | $9.70 | 958 |
| 2022-01-12 | 54.54 | $9.73 | 1117 |
| 2022-01-11 | 52.39 | $9.72 | 12 |
| 2022-01-10 | 52.39 | $9.72 | 4 |
| 2022-01-07 | 52.39 | $9.72 | 64 |
| 2022-01-06 | 52.39 | $9.72 | — |
| 2022-01-05 | 52.39 | $9.72 | 17705 |
| 2022-01-04 | 52.39 | $9.72 | 49042 |
| 2022-01-03 | 52.39 | $9.72 | 1 |
| 2021-12-31 | 52.39 | $9.72 | 24 |
| 2021-12-30 | 52.39 | $9.72 | 11 |
| 2021-12-29 | 52.39 | $9.72 | 4998 |
| 2021-12-28 | 46.30 | $9.70 | 1188 |
| 2021-12-27 | 46.30 | $9.70 | 2705 |
| 2021-12-23 | 46.30 | $9.70 | 3704 |
| 2021-12-22 | 52.00 | $9.72 | 40323 |
| 2021-12-21 | 52.00 | $9.72 | 4 |
| 2021-12-20 | 52.00 | $9.72 | — |
| 2021-12-17 | 52.00 | $9.72 | — |
| 2021-12-16 | 52.00 | $9.72 | 87464 |
| 2021-12-15 | 54.60 | $9.73 | 274041 |
| 2021-12-14 | 47.05 | $9.70 | 23402 |
| 2021-12-13 | 47.05 | $9.70 | — |
| 2021-12-10 | 47.05 | $9.70 | 72 |
| 2021-12-09 | 47.05 | $9.70 | 82 |
| 2021-12-08 | 47.05 | $9.70 | 402 |
| 2021-12-07 | 54.00 | $9.73 | 550 |
| 2021-12-06 | 54.00 | $9.73 | 3376 |
| 2021-12-03 | 51.86 | $9.72 | 7753 |
| 2021-12-02 | 51.86 | $9.72 | 301 |
| 2021-12-01 | 54.13 | $9.73 | 101 |
| 2021-11-30 | 54.13 | $9.73 | 100 |
| 2021-11-29 | 54.13 | $9.73 | 5899 |
| 2021-11-26 | 52.34 | $9.72 | 22538 |
| 2021-11-24 | 48.53 | $9.70 | 8095 |
| 2021-11-23 | 50.45 | $9.71 | 49166 |
| 2021-11-22 | 48.51 | $9.70 | 4538 |
| 2021-11-19 | 48.51 | $9.70 | 8799 |
| 2021-11-18 | 48.51 | $9.70 | 45 |
| 2021-11-17 | 48.51 | $9.70 | 220 |
| 2021-11-16 | 48.51 | $9.70 | 2998 |
| 2021-11-15 | 50.02 | $9.71 | 133998 |
| 2021-11-12 | 46.88 | $9.69 | 28655 |
| 2021-11-11 | 50.66 | $9.72 | 1310 |
| 2021-11-10 | 53.11 | $9.73 | 8044 |
| 2021-11-09 | 48.38 | $9.70 | 4284 |
| 2021-11-08 | 51.68 | $9.72 | 51424 |
| 2021-11-05 | 48.33 | $9.70 | 100454 |
| 2021-11-04 | 48.33 | $9.70 | 277174 |
| 2021-11-03 | 46.66 | $9.69 | 8898 |
| 2021-11-02 | 48.14 | $9.70 | 265021 |
| 2021-11-01 | 48.14 | $9.70 | 12437 |
| 2021-10-29 | 48.14 | $9.70 | 193958 |
| 2021-10-28 | 48.14 | $9.70 | 201850 |
| 2021-10-27 | 52.17 | $9.73 | 8268 |
| 2021-10-26 | 50.87 | $9.72 | 544 |
| 2021-10-25 | 48.18 | $9.70 | 34362 |
| 2021-10-22 | 50.82 | $9.72 | 158589 |
| 2021-10-21 | 48.12 | $9.70 | 981 |
| 2021-10-20 | 48.12 | $9.70 | 12 |
| 2021-10-19 | 48.12 | $9.70 | 15 |
| 2021-10-18 | 48.12 | $9.70 | — |
| 2021-10-15 | 48.12 | $9.70 | 236709 |
| 2021-10-14 | 51.39 | $9.73 | 6468 |
| 2021-10-13 | 48.04 | $9.70 | 4306 |
| 2021-10-12 | 53.93 | $9.75 | 120 |
| 2021-10-11 | 49.19 | $9.71 | 36 |
| 2021-10-08 | 49.19 | $9.71 | — |
| 2021-10-07 | 49.19 | $9.71 | 29550 |
| 2021-10-06 | 49.74 | $9.72 | — |
| 2021-10-05 | 49.74 | $9.72 | 102 |
| 2021-10-04 | 52.38 | $9.74 | 6425 |
| 2021-10-01 | 48.21 | $9.70 | 66346 |
| 2021-09-30 | 45.96 | $9.68 | 32 |
| 2021-09-29 | 45.96 | $9.68 | 2964 |
| 2021-09-28 | 48.56 | $9.71 | 137 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-6.25
2023-12-18
Close Price
$10.45
Vol: 2538
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.84
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-12-18 | -6.25 | $10.45 | 2538 |
| 2023-12-15 | -0.07 | $10.45 | 7472 |
| 2023-12-14 | 0.00 | $10.45 | 26911 |
| 2023-12-13 | -6.67 | $10.44 | 3696 |
| 2023-12-12 | -6.67 | $10.44 | 184666 |
| 2023-12-11 | -1.40 | $10.45 | 750 |
| 2023-12-08 | -6.67 | $10.44 | — |
| 2023-12-07 | -6.67 | $10.44 | 110 |
| 2023-12-06 | -6.67 | $10.44 | 274408 |
| 2023-12-05 | -8.93 | $10.44 | 45301 |
| 2023-12-04 | -42.86 | $10.34 | 466 |
| 2023-12-01 | -42.86 | $10.34 | 933 |
| 2023-11-30 | 0.00 | $10.37 | 31353 |
| 2023-11-29 | -40.48 | $10.33 | 247719 |
| 2023-11-28 | -66.67 | $10.31 | 469 |
| 2023-11-27 | -66.67 | $10.31 | 10081 |
| 2023-11-24 | -100.00 | $10.30 | 100 |
| 2023-11-22 | -100.00 | $10.30 | 277 |
| 2023-11-21 | -66.67 | $10.31 | 26598 |
| 2023-11-20 | -67.00 | $10.31 | 7685 |
| 2023-11-17 | 0.00 | $10.33 | 103 |
| 2023-11-16 | -26.40 | $10.32 | 3145 |
| 2023-11-15 | -60.00 | $10.30 | 9034 |
| 2023-11-14 | -60.00 | $10.30 | 2065 |
| 2023-11-13 | -40.00 | $10.31 | 621 |
| 2023-11-10 | -60.00 | $10.30 | — |
| 2023-11-09 | -60.00 | $10.30 | 5582 |
| 2023-11-08 | -20.00 | $10.32 | 27222 |
| 2023-11-07 | -60.00 | $10.30 | — |
| 2023-11-06 | -60.00 | $10.30 | — |
| 2023-11-03 | -60.00 | $10.30 | — |
| 2023-11-02 | -60.00 | $10.30 | — |
| 2023-11-01 | -60.00 | $10.30 | 978 |
| 2023-10-31 | 0.00 | $10.33 | 3608 |
| 2023-10-30 | -50.00 | $10.30 | 400210 |
| 2023-10-27 | 0.00 | $10.32 | 155 |
| 2023-10-26 | -40.00 | $10.30 | 26355 |
| 2023-10-25 | -33.33 | $10.30 | 1101 |
| 2023-10-24 | -33.33 | $10.30 | 3402 |
| 2023-10-23 | -33.33 | $10.30 | 59674 |
| 2023-10-20 | -50.00 | $10.29 | 25763 |
| 2023-10-19 | -50.00 | $10.29 | 322088 |
| 2023-10-18 | -16.67 | $10.31 | 215 |
| 2023-10-17 | -28.57 | $10.30 | 412 |
| 2023-10-16 | 0.00 | $10.32 | 501 |
| 2023-10-13 | 0.00 | $10.30 | 26388 |
| 2023-10-12 | -7.14 | $10.30 | 369 |
| 2023-10-11 | -14.29 | $10.29 | 1543 |
| 2023-10-10 | -13.33 | $10.29 | — |
| 2023-10-09 | -13.33 | $10.29 | — |
| 2023-10-06 | -13.33 | $10.29 | — |
| 2023-10-05 | -11.11 | $10.29 | — |
| 2023-10-04 | -11.11 | $10.29 | 20421 |
| 2023-10-03 | -11.11 | $10.29 | 25291 |
| 2023-10-02 | -25.81 | $10.27 | 306 |
| 2023-09-29 | -19.05 | $10.28 | 244 |
| 2023-09-28 | -27.27 | $10.27 | 132543 |
| 2023-09-27 | -12.50 | $10.26 | — |
| 2023-09-26 | -12.50 | $10.26 | — |
| 2023-09-25 | -12.50 | $10.26 | 68602 |
| 2023-09-22 | 0.00 | $10.26 | — |
| 2023-09-21 | 0.00 | $10.26 | 136 |
| 2023-09-20 | -14.29 | $10.25 | 67450 |
| 2023-09-19 | -28.57 | $10.24 | 356692 |
| 2023-09-18 | -42.86 | $10.23 | 25666 |
| 2023-09-15 | -42.86 | $10.23 | 11380 |
| 2023-09-14 | -28.57 | $10.24 | 594296 |
| 2023-09-13 | -42.86 | $10.23 | 114473 |
| 2023-09-12 | 0.00 | $10.26 | — |
| 2023-09-11 | 0.00 | $10.26 | 314 |
| 2023-09-08 | 0.00 | $10.23 | 1105 |
| 2023-09-07 | 0.00 | $10.22 | 250002 |
| 2023-09-06 | 0.00 | $10.22 | 32727 |
| 2023-09-05 | 0.00 | $10.20 | 30661 |
| 2023-09-01 | 0.00 | $10.20 | 312 |
| 2023-08-31 | -20.00 | $10.19 | 3395 |
| 2023-08-30 | -20.00 | $10.19 | 20569 |
| 2023-08-29 | 0.00 | $10.20 | — |
| 2023-08-28 | -9.98 | $10.20 | 5313 |
| 2023-08-25 | 0.00 | $10.20 | 25676 |
| 2023-08-24 | 0.00 | $10.20 | 12303 |
| 2023-08-23 | -16.67 | $10.19 | 100 |
| 2023-08-22 | -16.67 | $10.19 | 7004 |
| 2023-08-21 | 0.00 | $10.19 | 52766 |
| 2023-08-18 | 0.00 | $10.19 | — |
| 2023-08-17 | 0.00 | $10.19 | — |
| 2023-08-16 | 0.00 | $10.19 | — |
| 2023-08-15 | 0.00 | $10.19 | 102 |
| 2023-08-14 | 0.00 | $10.19 | — |
| 2023-08-11 | 0.00 | $10.19 | 49054 |
| 2023-08-10 | -16.67 | $10.17 | 10277 |
| 2023-08-09 | -33.33 | $10.16 | 290 |
| 2023-08-08 | -50.00 | $10.15 | 53172 |
| 2023-08-07 | -52.00 | $10.16 | 257 |
| 2023-08-04 | -50.00 | $10.16 | — |
| 2023-08-03 | -50.00 | $10.16 | 1500 |
| 2023-08-02 | -62.50 | $10.15 | 1035 |
| 2023-08-01 | -50.00 | $10.16 | — |
| 2023-07-31 | -50.00 | $10.16 | 3022 |
| 2023-07-28 | -62.50 | $10.15 | — |
| 2023-07-27 | -62.50 | $10.15 | 100120 |
| 2023-07-26 | -50.00 | $10.16 | 1028 |
| 2023-07-25 | -72.73 | $10.16 | — |
| 2023-07-24 | -73.21 | $10.16 | 41220 |
| 2023-07-21 | -78.79 | $10.14 | — |
| 2023-07-20 | -78.79 | $10.14 | — |
| 2023-07-19 | -78.79 | $10.14 | 87603 |
| 2023-07-18 | -84.85 | $10.12 | — |
| 2023-07-17 | -84.85 | $10.12 | 317502 |
| 2023-07-14 | -78.79 | $10.14 | 158 |
| 2023-07-13 | -75.76 | $10.15 | 2953 |
| 2023-07-12 | -77.27 | $10.15 | 4370 |
| 2023-07-11 | -75.76 | $10.15 | 13334 |
| 2023-07-10 | -72.73 | $10.16 | 2614 |
| 2023-07-07 | -78.79 | $10.14 | — |
| 2023-07-06 | -78.79 | $10.14 | 13505 |
| 2023-07-05 | -78.79 | $10.14 | — |
| 2023-07-03 | -78.79 | $10.14 | 349865 |
| 2023-06-30 | -75.76 | $10.15 | 168565 |
| 2023-06-29 | -72.73 | $10.16 | 492580 |
| 2023-06-28 | -75.76 | $10.15 | 371910 |
| 2023-06-27 | -75.76 | $10.15 | 80607 |
| 2023-06-26 | -30.77 | $10.27 | 148 |
| 2023-06-23 | -7.69 | $10.30 | 626 |
| 2023-06-22 | -53.85 | $10.24 | 2505 |
| 2023-06-21 | -30.77 | $10.27 | 875 |
| 2023-06-20 | -53.85 | $10.24 | 4989 |
| 2023-06-16 | -61.54 | $10.23 | 24880 |
| 2023-06-15 | -20.00 | $10.28 | 31025 |
| 2023-06-14 | -73.33 | $10.20 | 3.9M |
| 2023-06-13 | -13.33 | $10.29 | 1.1M |
| 2023-06-12 | -15.63 | $10.29 | 4.4M |
| 2023-06-09 | -5.88 | $10.29 | 278109 |
| 2023-06-08 | -5.88 | $10.29 | 4.2M |
| 2023-06-07 | 0.00 | $10.27 | 2.1M |
| 2023-06-06 | -7.14 | $10.26 | 191269 |
| 2023-06-05 | -14.29 | $10.25 | 24369 |
| 2023-06-02 | -21.43 | $10.24 | 2003 |
| 2023-06-01 | -28.57 | $10.23 | 125607 |
| 2023-05-31 | -42.86 | $10.21 | 408 |
| 2023-05-30 | -35.71 | $10.22 | 45750 |
| 2023-05-26 | -35.71 | $10.22 | 22325 |
| 2023-05-25 | -42.86 | $10.21 | 127789 |
| 2023-05-24 | -35.71 | $10.22 | 14129 |
| 2023-05-23 | -21.43 | $10.24 | 19494 |
| 2023-05-22 | -50.00 | $10.20 | — |
| 2023-05-19 | -46.67 | $10.20 | 161259 |
| 2023-05-18 | -60.00 | $10.18 | 453753 |
| 2023-05-17 | -60.00 | $10.18 | 1.1M |
| 2023-05-16 | -60.00 | $10.18 | 5165 |
| 2023-05-15 | -66.67 | $10.17 | 6092 |
| 2023-05-12 | -93.33 | $10.13 | 8213 |
| 2023-05-11 | -93.33 | $10.13 | 4157 |
| 2023-05-10 | -66.67 | $10.17 | 9766 |
| 2023-05-09 | -66.67 | $10.17 | 20997 |
| 2023-05-08 | -93.33 | $10.13 | 10948 |
| 2023-05-05 | -80.00 | $10.15 | 528 |
| 2023-05-04 | -80.00 | $10.15 | 387 |
| 2023-05-03 | -73.33 | $10.16 | 25626 |
| 2023-05-02 | -80.00 | $10.15 | 1.0M |
| 2023-05-01 | 0.00 | $10.27 | 1.1M |
| 2023-04-28 | -84.62 | $10.14 | 100121 |
| 2023-04-27 | -92.31 | $10.13 | 201 |
| 2023-04-26 | -92.31 | $10.13 | 100752 |
| 2023-04-25 | -33.33 | $10.13 | 25591 |
| 2023-04-24 | -85.71 | $10.13 | 553613 |
| 2023-04-21 | -82.14 | $10.14 | 11486 |
| 2023-04-20 | -78.57 | $10.14 | 777136 |
| 2023-04-19 | -85.71 | $10.13 | 6651 |
| 2023-04-18 | -85.71 | $10.13 | 9544 |
| 2023-04-17 | -80.00 | $10.13 | — |
| 2023-04-14 | -80.00 | $10.13 | — |
| 2023-04-13 | -80.00 | $10.13 | 100001 |
| 2023-04-12 | -80.00 | $10.13 | 22455 |
| 2023-04-11 | -80.00 | $10.13 | 1100 |
| 2023-04-10 | -80.00 | $10.13 | 1124 |
| 2023-04-06 | -80.00 | $10.13 | 1100 |
| 2023-04-05 | -80.00 | $10.13 | 7614 |
| 2023-04-04 | -80.00 | $10.13 | 3801 |
| 2023-04-03 | -82.35 | $10.13 | 47019 |
| 2023-03-31 | -82.35 | $10.13 | 5658 |
| 2023-03-30 | -82.35 | $10.13 | 133487 |
| 2023-03-29 | -85.71 | $10.12 | 60464 |
| 2023-03-28 | -77.78 | $10.13 | 122598 |
| 2023-03-27 | -55.56 | $10.17 | 21618 |
| 2023-03-24 | -73.68 | $10.13 | 487435 |
| 2023-03-23 | -80.00 | $10.11 | 505 |
| 2023-03-22 | -80.00 | $10.11 | 11037 |
| 2023-03-21 | -76.19 | $10.11 | 82437 |
| 2023-03-20 | -71.43 | $10.12 | 346650 |
| 2023-03-17 | -76.19 | $10.11 | 85426 |
| 2023-03-16 | -71.43 | $10.12 | 148 |
| 2023-03-15 | -76.19 | $10.11 | 38183 |
| 2023-03-14 | -80.95 | $10.10 | 58174 |
| 2023-03-13 | -74.76 | $10.11 | — |
| 2023-03-10 | -74.76 | $10.11 | 1028 |
| 2023-03-09 | -70.93 | $10.12 | 17817 |
| 2023-03-08 | -74.77 | $10.11 | 445800 |
| 2023-03-07 | -69.07 | $10.12 | 17422 |
| 2023-03-06 | -44.78 | $10.13 | 51324 |
| 2023-03-03 | -50.00 | $10.12 | 360755 |
| 2023-03-02 | -64.29 | $10.10 | 1.6M |
| 2023-03-01 | -71.43 | $10.09 | 735 |
| 2023-02-28 | -71.43 | $10.09 | 363938 |
| 2023-02-27 | -71.43 | $10.09 | 67078 |
| 2023-02-24 | -64.29 | $10.10 | 7240 |
| 2023-02-23 | 0.00 | $10.19 | 2854 |
| 2023-02-22 | -84.62 | $10.06 | — |
| 2023-02-21 | -52.38 | $10.06 | 1507 |
| 2023-02-17 | -65.71 | $10.08 | 452 |
| 2023-02-16 | -48.57 | $10.14 | — |
| 2023-02-15 | -48.57 | $10.14 | 4040 |
| 2023-02-14 | -71.43 | $10.06 | — |
| 2023-02-13 | -71.43 | $10.06 | 4980 |
| 2023-02-10 | -60.00 | $10.10 | 9480 |
| 2023-02-09 | -72.57 | $10.06 | 1030 |
| 2023-02-08 | -71.43 | $10.06 | 250830 |
| 2023-02-07 | -71.43 | $10.06 | 147189 |
| 2023-02-06 | -67.57 | $10.06 | 660652 |
| 2023-02-03 | -67.57 | $10.06 | 231256 |
| 2023-02-02 | -67.57 | $10.06 | 611463 |
| 2023-02-01 | -67.57 | $10.06 | 2561 |
| 2023-01-31 | -63.65 | $10.06 | 3176 |
| 2023-01-30 | -63.65 | $10.06 | 459986 |
| 2023-01-27 | -63.65 | $10.06 | 805848 |
| 2023-01-26 | -59.30 | $10.06 | 1594 |
| 2023-01-25 | -59.30 | $10.06 | 283366 |
| 2023-01-24 | -60.47 | $10.05 | 751659 |
| 2023-01-23 | -65.12 | $10.03 | 5398 |
| 2023-01-20 | 0.00 | $10.27 | 5305 |
| 2023-01-19 | -17.14 | $10.02 | 4 |
| 2023-01-18 | -17.14 | $10.02 | 35017 |
| 2023-01-17 | -22.86 | $10.01 | 150004 |
| 2023-01-13 | -22.86 | $10.01 | 20386 |
| 2023-01-12 | -13.76 | $9.98 | 12 |
| 2023-01-11 | -13.76 | $9.98 | 14507 |
| 2023-01-10 | -10.16 | $9.99 | 2706 |
| 2023-01-09 | -13.04 | $9.98 | 56409 |
| 2023-01-06 | -26.09 | $9.96 | 8444 |
| 2023-01-05 | -17.39 | $9.97 | 31975 |
| 2023-01-04 | -9.52 | $9.97 | 165603 |
| 2023-01-03 | -25.00 | $9.95 | 12576 |
| 2022-12-30 | -23.08 | $9.95 | 1 |
| 2022-12-29 | -23.08 | $9.95 | 50272 |
| 2022-12-28 | -53.85 | $9.91 | 31767 |
| 2022-12-27 | -42.86 | $9.89 | 1200 |
| 2022-12-23 | -28.57 | $9.90 | 30600 |
| 2022-12-22 | -56.57 | $9.88 | 402 |
| 2022-12-21 | -72.73 | $9.88 | 18326 |
| 2022-12-20 | -61.54 | $9.88 | 494708 |
| 2022-12-19 | -61.54 | $9.88 | 202 |
| 2022-12-16 | -53.85 | $9.89 | 134 |
| 2022-12-15 | -46.15 | $9.90 | 27275 |
| 2022-12-14 | -46.15 | $9.90 | 374 |
| 2022-12-13 | -53.85 | $9.89 | 23139 |
| 2022-12-12 | -46.15 | $9.90 | 124746 |
| 2022-12-09 | -53.85 | $9.89 | 2482 |
| 2022-12-08 | -50.00 | $9.90 | 3136 |
| 2022-12-07 | -35.71 | $9.91 | 81794 |
| 2022-12-06 | -50.00 | $9.89 | 7496 |
| 2022-12-05 | -46.67 | $9.89 | 133195 |
| 2022-12-02 | -70.00 | $9.86 | 353189 |
| 2022-12-01 | -60.00 | $9.87 | 10999 |
| 2022-11-30 | -53.33 | $9.88 | 26952 |
| 2022-11-29 | -26.67 | $9.92 | 24450 |
| 2022-11-28 | -38.10 | $9.88 | 59708 |
| 2022-11-25 | -47.62 | $9.86 | 5096 |
| 2022-11-23 | -52.38 | $9.85 | 151076 |
| 2022-11-22 | -52.38 | $9.85 | 467804 |
| 2022-11-21 | -52.38 | $9.85 | 17727 |
| 2022-11-18 | -52.38 | $9.85 | 100 |
| 2022-11-17 | -57.14 | $9.84 | 621 |
| 2022-11-16 | -47.62 | $9.86 | 29256 |
| 2022-11-15 | -40.00 | $9.84 | 272941 |
| 2022-11-14 | -25.00 | $9.84 | 101582 |
| 2022-11-11 | -19.85 | $9.84 | 130352 |
| 2022-11-10 | -6.62 | $9.86 | 100 |
| 2022-11-09 | -13.24 | $9.85 | 7080 |
| 2022-11-08 | -19.85 | $9.84 | 91616 |
| 2022-11-07 | -29.78 | $9.83 | 294379 |
| 2022-11-04 | -33.09 | $9.82 | 33257 |
| 2022-11-03 | -19.85 | $9.84 | 7344 |
| 2022-11-02 | -6.62 | $9.86 | 117270 |
| 2022-11-01 | -13.24 | $9.85 | 107651 |
| 2022-10-31 | -12.50 | $9.85 | 124689 |
| 2022-10-28 | -29.41 | $9.82 | 156107 |
| 2022-10-27 | -29.41 | $9.82 | 55619 |
| 2022-10-26 | -5.26 | $9.86 | 69402 |
| 2022-10-25 | -23.68 | $9.83 | 11320 |
| 2022-10-24 | -26.32 | $9.82 | 54320 |
| 2022-10-21 | -31.58 | $9.81 | 46315 |
| 2022-10-20 | -31.58 | $9.81 | 271 |
| 2022-10-19 | -36.84 | $9.80 | 420 |
| 2022-10-18 | -26.32 | $9.82 | 728024 |
| 2022-10-17 | -47.37 | $9.78 | 12391 |
| 2022-10-14 | -57.89 | $9.76 | 15680 |
| 2022-10-13 | -18.18 | $9.77 | 2120 |
| 2022-10-12 | 0.00 | $9.79 | 122 |
| 2022-10-11 | -11.11 | $9.76 | 10144 |
| 2022-10-10 | 0.00 | $9.77 | 110012 |
| 2022-10-07 | 0.00 | $9.75 | 122 |
| 2022-10-06 | -14.29 | $9.73 | 608973 |
| 2022-10-05 | -14.29 | $9.73 | 29212 |
| 2022-10-04 | 0.00 | $9.73 | 9770 |
| 2022-10-03 | -16.67 | $9.72 | 87781 |
| 2022-09-30 | -50.00 | $9.71 | 764 |
| 2022-09-29 | -57.14 | $9.70 | 125232 |
| 2022-09-28 | -28.57 | $9.72 | 233210 |
| 2022-09-27 | -71.43 | $9.69 | 200 |
| 2022-09-26 | -57.14 | $9.70 | 4.2M |
| 2022-09-23 | -64.29 | $9.70 | 528051 |
| 2022-09-22 | -71.43 | $9.69 | 13110 |
| 2022-09-21 | -71.43 | $9.69 | 67 |
| 2022-09-20 | -71.43 | $9.69 | — |
| 2022-09-19 | -71.43 | $9.69 | 20042 |
| 2022-09-16 | -57.14 | $9.70 | 19391 |
| 2022-09-15 | -77.78 | $9.69 | 4039 |
| 2022-09-14 | -70.00 | $9.70 | 684471 |
| 2022-09-13 | -70.00 | $9.70 | 2111 |
| 2022-09-12 | -80.00 | $9.69 | 24698 |
| 2022-09-09 | -70.00 | $9.70 | 1.4M |
| 2022-09-08 | -69.23 | $9.71 | 656 |
| 2022-09-07 | -92.59 | $9.68 | 19715 |
| 2022-09-06 | -92.59 | $9.68 | 73210 |
| 2022-09-02 | -74.07 | $9.71 | 330 |
| 2022-09-01 | -62.96 | $9.72 | 438 |
| 2022-08-31 | -55.56 | $9.73 | 137 |
| 2022-08-30 | -77.78 | $9.70 | 3 |
| 2022-08-29 | -77.78 | $9.70 | 8531 |
| 2022-08-26 | -91.30 | $9.70 | 7230 |
| 2022-08-25 | -91.30 | $9.70 | 5461 |
| 2022-08-24 | -100.00 | $9.69 | 76650 |
| 2022-08-23 | -91.30 | $9.70 | 31849 |
| 2022-08-22 | -84.00 | $9.70 | 29921 |
| 2022-08-19 | -84.00 | $9.70 | 18385 |
| 2022-08-18 | -68.00 | $9.72 | 58935 |
| 2022-08-17 | -44.00 | $9.75 | 723945 |
| 2022-08-16 | -36.00 | $9.76 | 210289 |
| 2022-08-15 | -44.00 | $9.75 | 73244 |
| 2022-08-12 | -44.00 | $9.75 | 34626 |
| 2022-08-11 | -4.00 | $9.80 | 302 |
| 2022-08-10 | 0.00 | $9.81 | 303 |
| 2022-08-09 | -30.00 | $9.73 | 76741 |
| 2022-08-08 | -40.00 | $9.72 | 55017 |
| 2022-08-05 | 0.00 | $9.74 | 195882 |
| 2022-08-04 | -7.14 | $9.73 | 177346 |
| 2022-08-03 | 0.00 | $9.73 | 69349 |
| 2022-08-02 | -14.29 | $9.72 | 2625 |
| 2022-08-01 | 0.00 | $9.73 | 200 |
| 2022-07-29 | -14.29 | $9.72 | 28501 |
| 2022-07-28 | 0.00 | $9.72 | 52298 |
| 2022-07-27 | 0.00 | $9.72 | 26138 |
| 2022-07-26 | -33.33 | $9.70 | 308 |
| 2022-07-25 | -16.67 | $9.71 | 1416 |
| 2022-07-22 | -16.67 | $9.71 | 49 |
| 2022-07-21 | -16.67 | $9.71 | 1558 |
| 2022-07-20 | -11.11 | $9.71 | 430502 |
| 2022-07-19 | -33.33 | $9.69 | 505 |
| 2022-07-18 | -22.22 | $9.70 | 2109 |
| 2022-07-15 | -22.44 | $9.70 | 6676 |
| 2022-07-14 | -66.67 | $9.66 | 755 |
| 2022-07-13 | -55.56 | $9.67 | 5 |
| 2022-07-12 | -55.56 | $9.67 | — |
| 2022-07-11 | -55.56 | $9.67 | 139 |
| 2022-07-08 | -55.56 | $9.67 | — |
| 2022-07-07 | -55.56 | $9.67 | 5619 |
| 2022-07-06 | -33.33 | $9.69 | — |
| 2022-07-05 | -33.33 | $9.69 | 400 |
| 2022-07-01 | -33.33 | $9.69 | 10615 |
| 2022-06-30 | -55.56 | $9.67 | 3825 |
| 2022-06-29 | 0.00 | $9.72 | 6 |
| 2022-06-28 | 0.00 | $9.72 | 22 |
| 2022-06-27 | 0.00 | $9.72 | 3 |
| 2022-06-24 | 0.00 | $9.72 | 68 |
| 2022-06-23 | 0.00 | $9.72 | 395 |
| 2022-06-22 | -16.67 | $9.68 | 455 |
| 2022-06-21 | -75.00 | $9.66 | 283 |
| 2022-06-17 | -75.00 | $9.66 | 281 |
| 2022-06-16 | -75.00 | $9.66 | 13675 |
| 2022-06-15 | 0.00 | $9.69 | 568 |
| 2022-06-14 | -75.00 | $9.66 | 213 |
| 2022-06-13 | -50.00 | $9.67 | 9 |
| 2022-06-10 | -50.00 | $9.67 | 6044 |
| 2022-06-09 | -75.00 | $9.66 | 345 |
| 2022-06-08 | -75.00 | $9.66 | 19246 |
| 2022-06-07 | -80.00 | $9.66 | 827 |
| 2022-06-06 | -80.00 | $9.66 | — |
| 2022-06-03 | -83.33 | $9.66 | 4755 |
| 2022-06-02 | -100.00 | $9.65 | 80651 |
| 2022-06-01 | -100.00 | $9.66 | 20549 |
| 2022-05-31 | -85.71 | $9.67 | — |
| 2022-05-27 | -85.71 | $9.67 | 328381 |
| 2022-05-26 | -85.71 | $9.67 | 12 |
| 2022-05-25 | -85.71 | $9.67 | 7835 |
| 2022-05-24 | -85.43 | $9.67 | 160 |
| 2022-05-23 | -57.14 | $9.69 | 42 |
| 2022-05-20 | -62.50 | $9.69 | 10171 |
| 2022-05-19 | -62.50 | $9.69 | 1441 |
| 2022-05-18 | -62.50 | $9.69 | 5900 |
| 2022-05-17 | -62.50 | $9.69 | 200 |
| 2022-05-16 | -66.67 | $9.69 | 495 |
| 2022-05-13 | -100.00 | $9.66 | 16 |
| 2022-05-12 | -100.00 | $9.66 | 38 |
| 2022-05-11 | -100.00 | $9.66 | 2220 |
| 2022-05-10 | -75.00 | $9.69 | 60671 |
| 2022-05-09 | -87.50 | $9.68 | 131243 |
| 2022-05-06 | -50.00 | $9.71 | 16559 |
| 2022-05-05 | -50.00 | $9.71 | 166731 |
| 2022-05-04 | -57.14 | $9.71 | 13900 |
| 2022-05-03 | -57.14 | $9.71 | 52279 |
| 2022-05-02 | -57.14 | $9.71 | 7170 |
| 2022-04-29 | -37.50 | $9.72 | 14 |
| 2022-04-28 | -37.50 | $9.72 | 6982 |
| 2022-04-27 | -50.00 | $9.71 | 72509 |
| 2022-04-26 | -37.50 | $9.72 | 21614 |
| 2022-04-25 | -12.50 | $9.74 | 27942 |
| 2022-04-22 | -12.50 | $9.74 | 308 |
| 2022-04-21 | -12.50 | $9.74 | 102 |
| 2022-04-20 | -12.50 | $9.74 | 15457 |
| 2022-04-19 | 0.00 | $9.75 | 4309 |
| 2022-04-18 | -27.27 | $9.72 | 9995 |
| 2022-04-14 | 0.00 | $9.75 | 1545 |
| 2022-04-13 | 0.00 | $9.73 | 792 |
| 2022-04-12 | -25.00 | $9.70 | 611 |
| 2022-04-11 | -37.50 | $9.69 | 55 |
| 2022-04-08 | -37.50 | $9.69 | 7174 |
| 2022-04-07 | -14.29 | $9.70 | 1591 |
| 2022-04-06 | -28.57 | $9.69 | 154142 |
| 2022-04-05 | -28.57 | $9.69 | 25822 |
| 2022-04-04 | -28.57 | $9.69 | 13334 |
| 2022-04-01 | -21.43 | $9.70 | 177200 |
| 2022-03-31 | 0.00 | $9.71 | 2207 |
| 2022-03-30 | -14.29 | $9.70 | 306 |
| 2022-03-29 | -57.14 | $9.67 | 264 |
| 2022-03-28 | -42.86 | $9.68 | 26 |
| 2022-03-25 | -42.86 | $9.68 | 42864 |
| 2022-03-24 | -33.33 | $9.70 | 13325 |
| 2022-03-23 | -22.22 | $9.71 | 7360 |
| 2022-03-22 | -66.67 | $9.67 | 218 |
| 2022-03-21 | -55.56 | $9.68 | 11150 |
| 2022-03-18 | -61.11 | $9.68 | 25419 |
| 2022-03-17 | -88.89 | $9.65 | 140930 |
| 2022-03-16 | -77.78 | $9.66 | 13675 |
| 2022-03-15 | -20.00 | $9.71 | 46529 |
| 2022-03-14 | -70.00 | $9.66 | 306 |
| 2022-03-11 | -60.00 | $9.67 | 856 |
| 2022-03-10 | -60.00 | $9.67 | 421702 |
| 2022-03-09 | -66.67 | $9.67 | 709 |
| 2022-03-08 | -58.33 | $9.68 | 9874 |
| 2022-03-07 | -46.15 | $9.69 | 53868 |
| 2022-03-04 | -26.67 | $9.71 | 3911 |
| 2022-03-03 | -33.33 | $9.70 | 2092 |
| 2022-03-02 | -60.00 | $9.66 | 219 |
| 2022-03-01 | -60.00 | $9.66 | 1365 |
| 2022-02-28 | -46.67 | $9.68 | 337 |
| 2022-02-25 | -46.67 | $9.68 | 18905 |
| 2022-02-24 | -20.00 | $9.72 | 313933 |
| 2022-02-23 | -40.00 | $9.69 | 2421 |
| 2022-02-22 | -20.00 | $9.72 | 61924 |
| 2022-02-18 | -20.00 | $9.72 | 8470 |
| 2022-02-17 | -40.00 | $9.69 | 1023 |
| 2022-02-16 | -33.33 | $9.70 | 291342 |
| 2022-02-15 | -33.33 | $9.70 | 508484 |
| 2022-02-14 | -73.33 | $9.64 | 2612 |
| 2022-02-11 | -20.00 | $9.72 | 324 |
| 2022-02-10 | -66.67 | $9.65 | 491457 |
| 2022-02-09 | 0.00 | $9.75 | 427 |
| 2022-02-08 | -4.00 | $9.72 | 532 |
| 2022-02-07 | -4.00 | $9.72 | 8383 |
| 2022-02-04 | -36.00 | $9.68 | 1705 |
| 2022-02-03 | -36.00 | $9.68 | 12509 |
| 2022-02-02 | -61.54 | $9.67 | 52 |
| 2022-02-01 | -61.54 | $9.67 | 12911 |
| 2022-01-31 | -46.15 | $9.69 | 1745 |
| 2022-01-28 | -100.00 | $9.62 | 721 |
| 2022-01-27 | -100.00 | $9.64 | 225 |
| 2022-01-26 | -100.00 | $9.64 | 37 |
| 2022-01-25 | -100.00 | $9.64 | 8038 |
| 2022-01-24 | -90.00 | $9.66 | 100212 |
| 2022-01-21 | -100.00 | $9.68 | 130 |
| 2022-01-20 | -100.00 | $9.68 | 2569 |
| 2022-01-19 | -83.33 | $9.70 | 2504 |
| 2022-01-18 | -83.33 | $9.70 | 186 |
| 2022-01-14 | -83.33 | $9.70 | 1 |
| 2022-01-13 | -83.33 | $9.70 | 958 |
| 2022-01-12 | -41.67 | $9.73 | 1117 |
| 2022-01-11 | -50.00 | $9.72 | 12 |
| 2022-01-10 | -50.00 | $9.72 | 4 |
| 2022-01-07 | -50.00 | $9.72 | 64 |
| 2022-01-06 | -50.00 | $9.72 | — |
| 2022-01-05 | -50.00 | $9.72 | 17705 |
| 2022-01-04 | -50.00 | $9.72 | 49042 |
| 2022-01-03 | -50.00 | $9.72 | 1 |
| 2021-12-31 | -50.00 | $9.72 | 24 |
| 2021-12-30 | -50.00 | $9.72 | 11 |
| 2021-12-29 | -50.00 | $9.72 | 4998 |
| 2021-12-28 | -83.33 | $9.70 | 1188 |
| 2021-12-27 | -83.33 | $9.70 | 2705 |
| 2021-12-23 | -71.43 | $9.70 | 3704 |
| 2021-12-22 | -42.86 | $9.72 | 40323 |
| 2021-12-21 | -42.86 | $9.72 | 4 |
| 2021-12-20 | -42.86 | $9.72 | — |
| 2021-12-17 | -42.86 | $9.72 | — |
| 2021-12-16 | -42.86 | $9.72 | 87464 |
| 2021-12-15 | -16.67 | $9.73 | 274041 |
| 2021-12-14 | -66.67 | $9.70 | 23402 |
| 2021-12-13 | -66.67 | $9.70 | — |
| 2021-12-10 | -66.67 | $9.70 | 72 |
| 2021-12-09 | -66.67 | $9.70 | 82 |
| 2021-12-08 | -66.67 | $9.70 | 402 |
| 2021-12-07 | -16.67 | $9.73 | 550 |
| 2021-12-06 | -16.67 | $9.73 | 3376 |
| 2021-12-03 | -33.33 | $9.72 | 7753 |
| 2021-12-02 | -33.33 | $9.72 | 301 |
| 2021-12-01 | -16.67 | $9.73 | 101 |
| 2021-11-30 | -16.67 | $9.73 | 100 |
| 2021-11-29 | -16.67 | $9.73 | 5899 |
| 2021-11-26 | -33.33 | $9.72 | 22538 |
| 2021-11-24 | -45.45 | $9.70 | 8095 |
| 2021-11-23 | -36.36 | $9.71 | 49166 |
| 2021-11-22 | -45.45 | $9.70 | 4538 |
| 2021-11-19 | -45.45 | $9.70 | 8799 |
| 2021-11-18 | -45.45 | $9.70 | 45 |
| 2021-11-17 | -45.45 | $9.70 | 220 |
| 2021-11-16 | -45.45 | $9.70 | 2998 |
| 2021-11-15 | -36.36 | $9.71 | 133998 |
| 2021-11-12 | -54.55 | $9.69 | 28655 |
| 2021-11-11 | -31.82 | $9.72 | 1310 |
| 2021-11-10 | -18.18 | $9.73 | 8044 |
| 2021-11-09 | -45.45 | $9.70 | 4284 |
| 2021-11-08 | -27.27 | $9.72 | 51424 |
| 2021-11-05 | -45.45 | $9.70 | 100454 |
| 2021-11-04 | -45.45 | $9.70 | 277174 |
| 2021-11-03 | -54.55 | $9.69 | 8898 |
| 2021-11-02 | -45.45 | $9.70 | 265021 |
| 2021-11-01 | -45.45 | $9.70 | 12437 |
| 2021-10-29 | -45.45 | $9.70 | 193958 |
| 2021-10-28 | -45.45 | $9.70 | 201850 |
| 2021-10-27 | -22.22 | $9.73 | 8268 |
| 2021-10-26 | -33.33 | $9.72 | 544 |
| 2021-10-25 | -55.56 | $9.70 | 34362 |
| 2021-10-22 | -40.00 | $9.72 | 158589 |
| 2021-10-21 | -60.00 | $9.70 | 981 |
| 2021-10-20 | -63.64 | $9.70 | 12 |
| 2021-10-19 | -62.50 | $9.70 | 15 |
| 2021-10-18 | -62.50 | $9.70 | — |
| 2021-10-15 | -62.50 | $9.70 | 236709 |
| 2021-10-14 | -35.71 | $9.73 | 6468 |
| 2021-10-13 | -50.00 | $9.70 | 4306 |
| 2021-10-12 | -14.29 | $9.75 | 120 |
| 2021-10-11 | -42.86 | $9.71 | 36 |
| 2021-10-08 | -42.86 | $9.71 | — |
| 2021-10-07 | -42.86 | $9.71 | 29550 |
| 2021-10-06 | -39.29 | $9.72 | — |
| 2021-10-05 | -39.29 | $9.72 | 102 |
| 2021-10-04 | -40.00 | $9.74 | 6425 |
| 2021-10-01 | -60.00 | $9.70 | 66346 |
| 2021-09-30 | -70.00 | $9.68 | 32 |
| 2021-09-29 | -70.00 | $9.68 | 2964 |
| 2021-09-28 | -56.30 | $9.71 | 137 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
43.58
2023-12-18
Close Price
$10.45
Vol: 2538Average Directional Index - Detailed Analysis
Minimum
4.81
Average
38.63
Maximum
80.88
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-12-18 | 43.58 | $10.45 | 2538 |
| 2023-12-15 | 42.41 | $10.45 | 7472 |
| 2023-12-14 | 41.27 | $10.45 | 26911 |
| 2023-12-13 | 40.07 | $10.44 | 3696 |
| 2023-12-12 | 38.85 | $10.44 | 184666 |
| 2023-12-11 | 37.62 | $10.45 | 750 |
| 2023-12-08 | 36.32 | $10.44 | — |
| 2023-12-07 | 35.02 | $10.44 | 110 |
| 2023-12-06 | 33.65 | $10.44 | 274408 |
| 2023-12-05 | 32.21 | $10.44 | 45301 |
| 2023-12-04 | 30.69 | $10.34 | 466 |
| 2023-12-01 | 30.16 | $10.34 | 933 |
| 2023-11-30 | 29.77 | $10.37 | 31353 |
| 2023-11-29 | 29.36 | $10.33 | 247719 |
| 2023-11-28 | 29.27 | $10.31 | 469 |
| 2023-11-27 | 30.15 | $10.31 | 10081 |
| 2023-11-24 | 31.07 | $10.30 | 100 |
| 2023-11-22 | 32.32 | $10.30 | 277 |
| 2023-11-21 | 33.64 | $10.31 | 26598 |
| 2023-11-20 | 34.70 | $10.31 | 7685 |
| 2023-11-17 | 35.80 | $10.33 | 103 |
| 2023-11-16 | 35.81 | $10.32 | 3145 |
| 2023-11-15 | 36.11 | $10.30 | 9034 |
| 2023-11-14 | 36.60 | $10.30 | 2065 |
| 2023-11-13 | 37.11 | $10.31 | 621 |
| 2023-11-10 | 37.23 | $10.30 | — |
| 2023-11-09 | 38.11 | $10.30 | 5582 |
| 2023-11-08 | 39.03 | $10.32 | 27222 |
| 2023-11-07 | 39.56 | $10.30 | — |
| 2023-11-06 | 40.69 | $10.30 | — |
| 2023-11-03 | 41.89 | $10.30 | — |
| 2023-11-02 | 43.15 | $10.30 | — |
| 2023-11-01 | 44.47 | $10.30 | 978 |
| 2023-10-31 | 45.87 | $10.33 | 3608 |
| 2023-10-30 | 45.94 | $10.30 | 400210 |
| 2023-10-27 | 46.25 | $10.32 | 155 |
| 2023-10-26 | 45.32 | $10.30 | 26355 |
| 2023-10-25 | 44.51 | $10.30 | 1101 |
| 2023-10-24 | 43.82 | $10.30 | 3402 |
| 2023-10-23 | 43.09 | $10.30 | 59674 |
| 2023-10-20 | 42.32 | $10.29 | 25763 |
| 2023-10-19 | 41.92 | $10.29 | 322088 |
| 2023-10-18 | 41.50 | $10.31 | 215 |
| 2023-10-17 | 40.35 | $10.30 | 412 |
| 2023-10-16 | 39.13 | $10.32 | 501 |
| 2023-10-13 | 37.86 | $10.30 | 26388 |
| 2023-10-12 | 36.86 | $10.30 | 369 |
| 2023-10-11 | 35.82 | $10.29 | 1543 |
| 2023-10-10 | 34.71 | $10.29 | — |
| 2023-10-09 | 33.74 | $10.29 | — |
| 2023-10-06 | 32.72 | $10.29 | — |
| 2023-10-05 | 31.65 | $10.29 | — |
| 2023-10-04 | 30.52 | $10.29 | 20421 |
| 2023-10-03 | 29.33 | $10.29 | 25291 |
| 2023-10-02 | 28.08 | $10.27 | 306 |
| 2023-09-29 | 27.05 | $10.28 | 244 |
| 2023-09-28 | 25.97 | $10.27 | 132543 |
| 2023-09-27 | 24.83 | $10.26 | — |
| 2023-09-26 | 24.48 | $10.26 | — |
| 2023-09-25 | 24.12 | $10.26 | 68602 |
| 2023-09-22 | 23.73 | $10.26 | — |
| 2023-09-21 | 23.58 | $10.26 | 136 |
| 2023-09-20 | 23.43 | $10.25 | 67450 |
| 2023-09-19 | 23.53 | $10.24 | 356692 |
| 2023-09-18 | 23.64 | $10.23 | 25666 |
| 2023-09-15 | 24.02 | $10.23 | 11380 |
| 2023-09-14 | 24.43 | $10.24 | 594296 |
| 2023-09-13 | 24.85 | $10.23 | 114473 |
| 2023-09-12 | 25.30 | $10.26 | — |
| 2023-09-11 | 24.36 | $10.26 | 314 |
| 2023-09-08 | 23.36 | $10.23 | 1105 |
| 2023-09-07 | 22.97 | $10.22 | 250002 |
| 2023-09-06 | 22.55 | $10.22 | 32727 |
| 2023-09-05 | 22.12 | $10.20 | 30661 |
| 2023-09-01 | 22.17 | $10.20 | 312 |
| 2023-08-31 | 22.01 | $10.19 | 3395 |
| 2023-08-30 | 21.97 | $10.19 | 20569 |
| 2023-08-29 | 22.07 | $10.20 | — |
| 2023-08-28 | 21.74 | $10.20 | 5313 |
| 2023-08-25 | 21.53 | $10.20 | 25676 |
| 2023-08-24 | 21.29 | $10.20 | 12303 |
| 2023-08-23 | 20.84 | $10.19 | 100 |
| 2023-08-22 | 20.60 | $10.19 | 7004 |
| 2023-08-21 | 20.35 | $10.19 | 52766 |
| 2023-08-18 | 20.32 | $10.19 | — |
| 2023-08-17 | 20.29 | $10.19 | — |
| 2023-08-16 | 20.25 | $10.19 | — |
| 2023-08-15 | 20.22 | $10.19 | 102 |
| 2023-08-14 | 20.19 | $10.19 | — |
| 2023-08-11 | 20.15 | $10.19 | 49054 |
| 2023-08-10 | 20.11 | $10.17 | 10277 |
| 2023-08-09 | 20.45 | $10.16 | 290 |
| 2023-08-08 | 21.02 | $10.15 | 53172 |
| 2023-08-07 | 21.62 | $10.16 | 257 |
| 2023-08-04 | 22.04 | $10.16 | — |
| 2023-08-03 | 22.45 | $10.16 | 1500 |
| 2023-08-02 | 22.87 | $10.15 | 1035 |
| 2023-08-01 | 23.50 | $10.16 | — |
| 2023-07-31 | 23.93 | $10.16 | 3022 |
| 2023-07-28 | 24.38 | $10.15 | — |
| 2023-07-27 | 25.37 | $10.15 | 100120 |
| 2023-07-26 | 26.41 | $10.16 | 1028 |
| 2023-07-25 | 27.41 | $10.16 | — |
| 2023-07-24 | 28.36 | $10.16 | 41220 |
| 2023-07-21 | 29.37 | $10.14 | — |
| 2023-07-20 | 30.74 | $10.14 | — |
| 2023-07-19 | 32.18 | $10.14 | 87603 |
| 2023-07-18 | 33.69 | $10.12 | — |
| 2023-07-17 | 35.18 | $10.12 | 317502 |
| 2023-07-14 | 36.75 | $10.14 | 158 |
| 2023-07-13 | 38.68 | $10.15 | 2953 |
| 2023-07-12 | 40.71 | $10.15 | 4370 |
| 2023-07-11 | 42.85 | $10.15 | 13334 |
| 2023-07-10 | 44.97 | $10.16 | 2614 |
| 2023-07-07 | 46.92 | $10.14 | — |
| 2023-07-06 | 48.67 | $10.14 | 13505 |
| 2023-07-05 | 50.51 | $10.14 | — |
| 2023-07-03 | 52.15 | $10.14 | 349865 |
| 2023-06-30 | 53.87 | $10.15 | 168565 |
| 2023-06-29 | 55.46 | $10.16 | 492580 |
| 2023-06-28 | 57.13 | $10.15 | 371910 |
| 2023-06-27 | 58.79 | $10.15 | 80607 |
| 2023-06-26 | 60.55 | $10.27 | 148 |
| 2023-06-23 | 62.53 | $10.30 | 626 |
| 2023-06-22 | 64.61 | $10.24 | 2505 |
| 2023-06-21 | 67.06 | $10.27 | 875 |
| 2023-06-20 | 69.77 | $10.24 | 4989 |
| 2023-06-16 | 72.89 | $10.23 | 24880 |
| 2023-06-15 | 76.18 | $10.28 | 31025 |
| 2023-06-14 | 78.24 | $10.20 | 3.9M |
| 2023-06-13 | 80.41 | $10.29 | 1.1M |
| 2023-06-12 | 80.69 | $10.29 | 4.4M |
| 2023-06-09 | 80.62 | $10.29 | 278109 |
| 2023-06-08 | 80.59 | $10.29 | 4.2M |
| 2023-06-07 | 80.55 | $10.27 | 2.1M |
| 2023-06-06 | 80.63 | $10.26 | 191269 |
| 2023-06-05 | 80.75 | $10.25 | 24369 |
| 2023-06-02 | 80.88 | $10.24 | 2003 |
| 2023-06-01 | 80.68 | $10.23 | 125607 |
| 2023-05-31 | 80.54 | $10.21 | 408 |
| 2023-05-30 | 80.48 | $10.22 | 45750 |
| 2023-05-26 | 80.27 | $10.22 | 22325 |
| 2023-05-25 | 80.04 | $10.21 | 127789 |
| 2023-05-24 | 79.87 | $10.22 | 14129 |
| 2023-05-23 | 79.71 | $10.24 | 19494 |
| 2023-05-22 | 79.55 | $10.20 | — |
| 2023-05-19 | 79.51 | $10.20 | 161259 |
| 2023-05-18 | 79.47 | $10.18 | 453753 |
| 2023-05-17 | 79.43 | $10.18 | 1.1M |
| 2023-05-16 | 79.08 | $10.18 | 5165 |
| 2023-05-15 | 78.70 | $10.17 | 6092 |
| 2023-05-12 | 78.33 | $10.13 | 8213 |
| 2023-05-11 | 78.06 | $10.13 | 4157 |
| 2023-05-10 | 77.78 | $10.17 | 9766 |
| 2023-05-09 | 77.18 | $10.17 | 20997 |
| 2023-05-08 | 76.57 | $10.13 | 10948 |
| 2023-05-05 | 75.99 | $10.15 | 528 |
| 2023-05-04 | 75.37 | $10.15 | 387 |
| 2023-05-03 | 74.75 | $10.16 | 25626 |
| 2023-05-02 | 74.09 | $10.15 | 1.0M |
| 2023-05-01 | 73.40 | $10.27 | 1.1M |
| 2023-04-28 | 72.67 | $10.14 | 100121 |
| 2023-04-27 | 72.22 | $10.13 | 201 |
| 2023-04-26 | 71.78 | $10.13 | 100752 |
| 2023-04-25 | 71.31 | $10.13 | 25591 |
| 2023-04-24 | 71.39 | $10.13 | 553613 |
| 2023-04-21 | 71.46 | $10.14 | 11486 |
| 2023-04-20 | 71.12 | $10.14 | 777136 |
| 2023-04-19 | 70.76 | $10.13 | 6651 |
| 2023-04-18 | 70.38 | $10.13 | 9544 |
| 2023-04-17 | 69.98 | $10.13 | — |
| 2023-04-14 | 69.61 | $10.13 | — |
| 2023-04-13 | 69.22 | $10.13 | 100001 |
| 2023-04-12 | 68.80 | $10.13 | 22455 |
| 2023-04-11 | 68.37 | $10.13 | 1100 |
| 2023-04-10 | 67.92 | $10.13 | 1124 |
| 2023-04-06 | 67.45 | $10.13 | 1100 |
| 2023-04-05 | 66.97 | $10.13 | 7614 |
| 2023-04-04 | 66.47 | $10.13 | 3801 |
| 2023-04-03 | 65.97 | $10.13 | 47019 |
| 2023-03-31 | 65.45 | $10.13 | 5658 |
| 2023-03-30 | 64.93 | $10.13 | 133487 |
| 2023-03-29 | 64.39 | $10.12 | 60464 |
| 2023-03-28 | 63.82 | $10.13 | 122598 |
| 2023-03-27 | 63.21 | $10.17 | 21618 |
| 2023-03-24 | 62.58 | $10.13 | 487435 |
| 2023-03-23 | 62.32 | $10.11 | 505 |
| 2023-03-22 | 62.14 | $10.11 | 11037 |
| 2023-03-21 | 61.95 | $10.11 | 82437 |
| 2023-03-20 | 61.74 | $10.12 | 346650 |
| 2023-03-17 | 61.53 | $10.11 | 85426 |
| 2023-03-16 | 61.31 | $10.12 | 148 |
| 2023-03-15 | 60.70 | $10.11 | 38183 |
| 2023-03-14 | 60.07 | $10.10 | 58174 |
| 2023-03-13 | 59.40 | $10.11 | — |
| 2023-03-10 | 59.03 | $10.11 | 1028 |
| 2023-03-09 | 58.65 | $10.12 | 17817 |
| 2023-03-08 | 58.25 | $10.11 | 445800 |
| 2023-03-07 | 57.66 | $10.12 | 17422 |
| 2023-03-06 | 56.87 | $10.13 | 51324 |
| 2023-03-03 | 56.51 | $10.12 | 360755 |
| 2023-03-02 | 56.14 | $10.10 | 1.6M |
| 2023-03-01 | 55.89 | $10.09 | 735 |
| 2023-02-28 | 55.68 | $10.09 | 363938 |
| 2023-02-27 | 55.49 | $10.09 | 67078 |
| 2023-02-24 | 55.30 | $10.10 | 7240 |
| 2023-02-23 | 55.13 | $10.19 | 2854 |
| 2023-02-22 | 54.96 | $10.06 | — |
| 2023-02-21 | 55.46 | $10.06 | 1507 |
| 2023-02-17 | 55.98 | $10.08 | 452 |
| 2023-02-16 | 56.53 | $10.14 | — |
| 2023-02-15 | 55.61 | $10.14 | 4040 |
| 2023-02-14 | 54.65 | $10.06 | — |
| 2023-02-13 | 53.92 | $10.06 | 4980 |
| 2023-02-10 | 53.16 | $10.10 | 9480 |
| 2023-02-09 | 52.35 | $10.06 | 1030 |
| 2023-02-08 | 51.68 | $10.06 | 250830 |
| 2023-02-07 | 50.88 | $10.06 | 147189 |
| 2023-02-06 | 50.04 | $10.06 | 660652 |
| 2023-02-03 | 49.18 | $10.06 | 231256 |
| 2023-02-02 | 48.31 | $10.06 | 611463 |
| 2023-02-01 | 47.39 | $10.06 | 2561 |
| 2023-01-31 | 46.42 | $10.06 | 3176 |
| 2023-01-30 | 45.41 | $10.06 | 459986 |
| 2023-01-27 | 44.34 | $10.06 | 805848 |
| 2023-01-26 | 43.62 | $10.06 | 1594 |
| 2023-01-25 | 42.88 | $10.06 | 283366 |
| 2023-01-24 | 42.10 | $10.05 | 751659 |
| 2023-01-23 | 41.33 | $10.03 | 5398 |
| 2023-01-20 | 39.57 | $10.27 | 5305 |
| 2023-01-19 | 37.82 | $10.02 | 4 |
| 2023-01-18 | 37.21 | $10.02 | 35017 |
| 2023-01-17 | 36.57 | $10.01 | 150004 |
| 2023-01-13 | 35.98 | $10.01 | 20386 |
| 2023-01-12 | 35.35 | $9.98 | 12 |
| 2023-01-11 | 35.37 | $9.98 | 14507 |
| 2023-01-10 | 35.38 | $9.99 | 2706 |
| 2023-01-09 | 35.39 | $9.98 | 56409 |
| 2023-01-06 | 35.62 | $9.96 | 8444 |
| 2023-01-05 | 35.41 | $9.97 | 31975 |
| 2023-01-04 | 35.07 | $9.97 | 165603 |
| 2023-01-03 | 34.92 | $9.95 | 12576 |
| 2022-12-30 | 34.96 | $9.95 | 1 |
| 2022-12-29 | 34.21 | $9.95 | 50272 |
| 2022-12-28 | 33.42 | $9.91 | 31767 |
| 2022-12-27 | 32.58 | $9.89 | 1200 |
| 2022-12-23 | 32.68 | $9.90 | 30600 |
| 2022-12-22 | 32.36 | $9.88 | 402 |
| 2022-12-21 | 32.07 | $9.88 | 18326 |
| 2022-12-20 | 31.77 | $9.88 | 494708 |
| 2022-12-19 | 31.70 | $9.88 | 202 |
| 2022-12-16 | 31.50 | $9.89 | 134 |
| 2022-12-15 | 31.02 | $9.90 | 27275 |
| 2022-12-14 | 30.39 | $9.90 | 374 |
| 2022-12-13 | 29.83 | $9.89 | 23139 |
| 2022-12-12 | 28.98 | $9.90 | 124746 |
| 2022-12-09 | 28.09 | $9.89 | 2482 |
| 2022-12-08 | 27.16 | $9.90 | 3136 |
| 2022-12-07 | 26.30 | $9.91 | 81794 |
| 2022-12-06 | 25.40 | $9.89 | 7496 |
| 2022-12-05 | 24.54 | $9.89 | 133195 |
| 2022-12-02 | 23.72 | $9.86 | 353189 |
| 2022-12-01 | 23.03 | $9.87 | 10999 |
| 2022-11-30 | 21.90 | $9.88 | 26952 |
| 2022-11-29 | 20.50 | $9.92 | 24450 |
| 2022-11-28 | 19.03 | $9.88 | 59708 |
| 2022-11-25 | 17.78 | $9.86 | 5096 |
| 2022-11-23 | 16.55 | $9.85 | 151076 |
| 2022-11-22 | 15.25 | $9.85 | 467804 |
| 2022-11-21 | 14.62 | $9.85 | 17727 |
| 2022-11-18 | 14.32 | $9.85 | 100 |
| 2022-11-17 | 13.82 | $9.84 | 621 |
| 2022-11-16 | 13.28 | $9.86 | 29256 |
| 2022-11-15 | 12.44 | $9.84 | 272941 |
| 2022-11-14 | 12.28 | $9.84 | 101582 |
| 2022-11-11 | 12.92 | $9.84 | 130352 |
| 2022-11-10 | 13.41 | $9.86 | 100 |
| 2022-11-09 | 13.53 | $9.85 | 7080 |
| 2022-11-08 | 13.65 | $9.84 | 91616 |
| 2022-11-07 | 13.78 | $9.83 | 294379 |
| 2022-11-04 | 14.41 | $9.82 | 33257 |
| 2022-11-03 | 15.07 | $9.84 | 7344 |
| 2022-11-02 | 15.40 | $9.86 | 117270 |
| 2022-11-01 | 15.75 | $9.85 | 107651 |
| 2022-10-31 | 16.28 | $9.85 | 124689 |
| 2022-10-28 | 16.82 | $9.82 | 156107 |
| 2022-10-27 | 16.26 | $9.82 | 55619 |
| 2022-10-26 | 15.67 | $9.86 | 69402 |
| 2022-10-25 | 15.16 | $9.83 | 11320 |
| 2022-10-24 | 15.02 | $9.82 | 54320 |
| 2022-10-21 | 14.88 | $9.81 | 46315 |
| 2022-10-20 | 14.33 | $9.81 | 271 |
| 2022-10-19 | 13.75 | $9.80 | 420 |
| 2022-10-18 | 13.26 | $9.82 | 728024 |
| 2022-10-17 | 12.86 | $9.78 | 12391 |
| 2022-10-14 | 12.68 | $9.76 | 15680 |
| 2022-10-13 | 11.71 | $9.77 | 2120 |
| 2022-10-12 | 11.81 | $9.79 | 122 |
| 2022-10-11 | 11.46 | $9.76 | 10144 |
| 2022-10-10 | 11.54 | $9.77 | 110012 |
| 2022-10-07 | 11.62 | $9.75 | 122 |
| 2022-10-06 | 10.97 | $9.73 | 608973 |
| 2022-10-05 | 10.63 | $9.73 | 29212 |
| 2022-10-04 | 10.28 | $9.73 | 9770 |
| 2022-10-03 | 10.08 | $9.72 | 87781 |
| 2022-09-30 | 10.06 | $9.71 | 764 |
| 2022-09-29 | 10.34 | $9.70 | 125232 |
| 2022-09-28 | 10.72 | $9.72 | 233210 |
| 2022-09-27 | 10.80 | $9.69 | 200 |
| 2022-09-26 | 11.24 | $9.70 | 4.2M |
| 2022-09-23 | 11.70 | $9.70 | 528051 |
| 2022-09-22 | 12.07 | $9.69 | 13110 |
| 2022-09-21 | 12.66 | $9.69 | 67 |
| 2022-09-20 | 13.08 | $9.69 | — |
| 2022-09-19 | 13.52 | $9.69 | 20042 |
| 2022-09-16 | 13.98 | $9.70 | 19391 |
| 2022-09-15 | 14.47 | $9.69 | 4039 |
| 2022-09-14 | 14.41 | $9.70 | 684471 |
| 2022-09-13 | 14.50 | $9.70 | 2111 |
| 2022-09-12 | 14.39 | $9.69 | 24698 |
| 2022-09-09 | 14.57 | $9.70 | 1.4M |
| 2022-09-08 | 14.93 | $9.71 | 656 |
| 2022-09-07 | 15.11 | $9.68 | 19715 |
| 2022-09-06 | 14.70 | $9.68 | 73210 |
| 2022-09-02 | 14.27 | $9.71 | 330 |
| 2022-09-01 | 14.16 | $9.72 | 438 |
| 2022-08-31 | 13.62 | $9.73 | 137 |
| 2022-08-30 | 13.65 | $9.70 | 3 |
| 2022-08-29 | 12.97 | $9.70 | 8531 |
| 2022-08-26 | 12.25 | $9.70 | 7230 |
| 2022-08-25 | 11.97 | $9.70 | 5461 |
| 2022-08-24 | 11.67 | $9.69 | 76650 |
| 2022-08-23 | 11.35 | $9.70 | 31849 |
| 2022-08-22 | 11.17 | $9.70 | 29921 |
| 2022-08-19 | 10.65 | $9.70 | 18385 |
| 2022-08-18 | 10.11 | $9.72 | 58935 |
| 2022-08-17 | 9.83 | $9.75 | 723945 |
| 2022-08-16 | 9.84 | $9.76 | 210289 |
| 2022-08-15 | 10.19 | $9.75 | 73244 |
| 2022-08-12 | 10.56 | $9.75 | 34626 |
| 2022-08-11 | 10.94 | $9.80 | 302 |
| 2022-08-10 | 10.06 | $9.81 | 303 |
| 2022-08-09 | 9.00 | $9.73 | 76741 |
| 2022-08-08 | 9.03 | $9.72 | 55017 |
| 2022-08-05 | 9.07 | $9.74 | 195882 |
| 2022-08-04 | 9.52 | $9.73 | 177346 |
| 2022-08-03 | 9.75 | $9.73 | 69349 |
| 2022-08-02 | 9.98 | $9.72 | 2625 |
| 2022-08-01 | 9.98 | $9.73 | 200 |
| 2022-07-29 | 10.06 | $9.72 | 28501 |
| 2022-07-28 | 10.14 | $9.72 | 52298 |
| 2022-07-27 | 10.46 | $9.72 | 26138 |
| 2022-07-26 | 10.79 | $9.70 | 308 |
| 2022-07-25 | 11.09 | $9.71 | 1416 |
| 2022-07-22 | 11.15 | $9.71 | 49 |
| 2022-07-21 | 11.47 | $9.71 | 1558 |
| 2022-07-20 | 11.80 | $9.71 | 430502 |
| 2022-07-19 | 11.87 | $9.69 | 505 |
| 2022-07-18 | 11.94 | $9.70 | 2109 |
| 2022-07-15 | 12.50 | $9.70 | 6676 |
| 2022-07-14 | 13.07 | $9.66 | 755 |
| 2022-07-13 | 12.70 | $9.67 | 5 |
| 2022-07-12 | 12.53 | $9.67 | — |
| 2022-07-11 | 12.36 | $9.67 | 139 |
| 2022-07-08 | 12.18 | $9.67 | — |
| 2022-07-07 | 11.99 | $9.67 | 5619 |
| 2022-07-06 | 11.79 | $9.69 | — |
| 2022-07-05 | 11.99 | $9.69 | 400 |
| 2022-07-01 | 12.20 | $9.69 | 10615 |
| 2022-06-30 | 12.43 | $9.67 | 3825 |
| 2022-06-29 | 12.17 | $9.72 | 6 |
| 2022-06-28 | 12.29 | $9.72 | 22 |
| 2022-06-27 | 12.41 | $9.72 | 3 |
| 2022-06-24 | 12.54 | $9.72 | 68 |
| 2022-06-23 | 12.68 | $9.72 | 395 |
| 2022-06-22 | 12.82 | $9.68 | 455 |
| 2022-06-21 | 13.05 | $9.66 | 283 |
| 2022-06-17 | 13.36 | $9.66 | 281 |
| 2022-06-16 | 13.69 | $9.66 | 13675 |
| 2022-06-15 | 14.03 | $9.69 | 568 |
| 2022-06-14 | 14.11 | $9.66 | 213 |
| 2022-06-13 | 14.72 | $9.67 | 9 |
| 2022-06-10 | 15.33 | $9.67 | 6044 |
| 2022-06-09 | 15.97 | $9.66 | 345 |
| 2022-06-08 | 16.04 | $9.66 | 19246 |
| 2022-06-07 | 16.11 | $9.66 | 827 |
| 2022-06-06 | 15.83 | $9.66 | — |
| 2022-06-03 | 15.79 | $9.66 | 4755 |
| 2022-06-02 | 15.74 | $9.65 | 80651 |
| 2022-06-01 | 15.34 | $9.66 | 20549 |
| 2022-05-31 | 15.15 | $9.67 | — |
| 2022-05-27 | 15.19 | $9.67 | 328381 |
| 2022-05-26 | 15.23 | $9.67 | 12 |
| 2022-05-25 | 14.95 | $9.67 | 7835 |
| 2022-05-24 | 14.66 | $9.67 | 160 |
| 2022-05-23 | 14.35 | $9.69 | 42 |
| 2022-05-20 | 14.46 | $9.69 | 10171 |
| 2022-05-19 | 14.56 | $9.69 | 1441 |
| 2022-05-18 | 15.14 | $9.69 | 5900 |
| 2022-05-17 | 15.76 | $9.69 | 200 |
| 2022-05-16 | 16.40 | $9.69 | 495 |
| 2022-05-13 | 17.08 | $9.66 | 16 |
| 2022-05-12 | 17.02 | $9.66 | 38 |
| 2022-05-11 | 16.96 | $9.66 | 2220 |
| 2022-05-10 | 16.89 | $9.69 | 60671 |
| 2022-05-09 | 17.21 | $9.68 | 131243 |
| 2022-05-06 | 17.53 | $9.71 | 16559 |
| 2022-05-05 | 18.28 | $9.71 | 166731 |
| 2022-05-04 | 19.07 | $9.71 | 13900 |
| 2022-05-03 | 19.31 | $9.71 | 52279 |
| 2022-05-02 | 19.56 | $9.71 | 7170 |
| 2022-04-29 | 20.23 | $9.72 | 14 |
| 2022-04-28 | 20.68 | $9.72 | 6982 |
| 2022-04-27 | 21.15 | $9.71 | 72509 |
| 2022-04-26 | 21.65 | $9.72 | 21614 |
| 2022-04-25 | 21.81 | $9.74 | 27942 |
| 2022-04-22 | 21.73 | $9.74 | 308 |
| 2022-04-21 | 21.38 | $9.74 | 102 |
| 2022-04-20 | 21.01 | $9.74 | 15457 |
| 2022-04-19 | 20.63 | $9.75 | 4309 |
| 2022-04-18 | 20.22 | $9.72 | 9995 |
| 2022-04-14 | 20.20 | $9.75 | 1545 |
| 2022-04-13 | 19.72 | $9.73 | 792 |
| 2022-04-12 | 19.48 | $9.70 | 611 |
| 2022-04-11 | 19.72 | $9.69 | 55 |
| 2022-04-08 | 20.15 | $9.69 | 7174 |
| 2022-04-07 | 20.60 | $9.70 | 1591 |
| 2022-04-06 | 21.44 | $9.69 | 154142 |
| 2022-04-05 | 22.32 | $9.69 | 25822 |
| 2022-04-04 | 23.05 | $9.69 | 13334 |
| 2022-04-01 | 23.81 | $9.70 | 177200 |
| 2022-03-31 | 24.62 | $9.71 | 2207 |
| 2022-03-30 | 24.66 | $9.70 | 306 |
| 2022-03-29 | 24.84 | $9.67 | 264 |
| 2022-03-28 | 25.48 | $9.68 | 26 |
| 2022-03-25 | 25.95 | $9.68 | 42864 |
| 2022-03-24 | 26.44 | $9.70 | 13325 |
| 2022-03-23 | 26.53 | $9.71 | 7360 |
| 2022-03-22 | 26.62 | $9.67 | 218 |
| 2022-03-21 | 27.29 | $9.68 | 11150 |
| 2022-03-18 | 27.99 | $9.68 | 25419 |
| 2022-03-17 | 28.20 | $9.65 | 140930 |
| 2022-03-16 | 28.71 | $9.66 | 13675 |
| 2022-03-15 | 28.90 | $9.71 | 46529 |
| 2022-03-14 | 29.11 | $9.66 | 306 |
| 2022-03-11 | 30.10 | $9.67 | 856 |
| 2022-03-10 | 31.14 | $9.67 | 421702 |
| 2022-03-09 | 31.91 | $9.67 | 709 |
| 2022-03-08 | 32.72 | $9.68 | 9874 |
| 2022-03-07 | 33.58 | $9.69 | 53868 |
| 2022-03-04 | 34.48 | $9.71 | 3911 |
| 2022-03-03 | 35.03 | $9.70 | 2092 |
| 2022-03-02 | 35.73 | $9.66 | 219 |
| 2022-03-01 | 37.04 | $9.66 | 1365 |
| 2022-02-28 | 38.42 | $9.68 | 337 |
| 2022-02-25 | 39.48 | $9.68 | 18905 |
| 2022-02-24 | 40.60 | $9.72 | 313933 |
| 2022-02-23 | 41.92 | $9.69 | 2421 |
| 2022-02-22 | 42.50 | $9.72 | 61924 |
| 2022-02-18 | 43.11 | $9.72 | 8470 |
| 2022-02-17 | 43.76 | $9.69 | 1023 |
| 2022-02-16 | 44.77 | $9.70 | 291342 |
| 2022-02-15 | 45.84 | $9.70 | 508484 |
| 2022-02-14 | 46.96 | $9.64 | 2612 |
| 2022-02-11 | 48.48 | $9.72 | 324 |
| 2022-02-10 | 50.09 | $9.65 | 491457 |
| 2022-02-09 | 51.82 | $9.75 | 427 |
| 2022-02-08 | 52.76 | $9.72 | 532 |
| 2022-02-07 | 54.07 | $9.72 | 8383 |
| 2022-02-04 | 55.44 | $9.68 | 1705 |
| 2022-02-03 | 57.26 | $9.68 | 12509 |
| 2022-02-02 | 59.19 | $9.67 | 52 |
| 2022-02-01 | 59.79 | $9.67 | 12911 |
| 2022-01-31 | 60.41 | $9.69 | 1745 |
| 2022-01-28 | 61.25 | $9.62 | 721 |
| 2022-01-27 | 62.87 | $9.64 | 225 |
| 2022-01-26 | 64.07 | $9.64 | 37 |
| 2022-01-25 | 65.32 | $9.64 | 8038 |
| 2022-01-24 | 66.65 | $9.66 | 100212 |
| 2022-01-21 | 68.26 | $9.68 | 130 |
| 2022-01-20 | 69.18 | $9.68 | 2569 |
| 2022-01-19 | 70.14 | $9.70 | 2504 |
| 2022-01-18 | 70.60 | $9.70 | 186 |
| 2022-01-14 | 71.09 | $9.70 | 1 |
| 2022-01-13 | 71.60 | $9.70 | 958 |
| 2022-01-12 | 72.14 | $9.73 | 1117 |
| 2022-01-11 | 72.71 | $9.72 | 12 |
| 2022-01-10 | 72.83 | $9.72 | 4 |
| 2022-01-07 | 72.94 | $9.72 | 64 |
| 2022-01-06 | 73.07 | $9.72 | — |
| 2022-01-05 | 73.20 | $9.72 | 17705 |
| 2022-01-04 | 73.34 | $9.72 | 49042 |
| 2022-01-03 | 73.52 | $9.72 | 1 |
| 2021-12-31 | 73.78 | $9.72 | 24 |
| 2021-12-30 | 74.06 | $9.72 | 11 |
| 2021-12-29 | 74.35 | $9.72 | 4998 |
| 2021-12-28 | 74.65 | $9.70 | 1188 |
| 2021-12-27 | 74.98 | $9.70 | 2705 |
| 2021-12-23 | 75.31 | $9.70 | 3704 |
| 2021-12-22 | 75.79 | $9.72 | 40323 |
| 2021-12-21 | 75.82 | $9.72 | 4 |
| 2021-12-20 | 75.86 | $9.72 | — |
| 2021-12-17 | 75.89 | $9.72 | — |
| 2021-12-16 | 75.93 | $9.72 | 87464 |
| 2021-12-15 | 75.97 | $9.73 | 274041 |
| 2021-12-14 | 76.04 | $9.70 | 23402 |
| 2021-12-13 | 76.18 | $9.70 | — |
| 2021-12-10 | 76.32 | $9.70 | 72 |
| 2021-12-09 | 76.48 | $9.70 | 82 |
| 2021-12-08 | 76.64 | $9.70 | 402 |
| 2021-12-07 | 76.81 | $9.73 | 550 |
| 2021-12-06 | 76.99 | $9.73 | 3376 |
| 2021-12-03 | 76.99 | $9.72 | 7753 |
| 2021-12-02 | 76.99 | $9.72 | 301 |
| 2021-12-01 | 77.00 | $9.73 | 101 |
| 2021-11-30 | 76.75 | $9.73 | 100 |
| 2021-11-29 | 76.49 | $9.73 | 5899 |
| 2021-11-26 | 76.21 | $9.72 | 22538 |
| 2021-11-24 | 75.93 | $9.70 | 8095 |
| 2021-11-23 | 75.63 | $9.71 | 49166 |
| 2021-11-22 | 75.25 | $9.70 | 4538 |
| 2021-11-19 | 74.85 | $9.70 | 8799 |
| 2021-11-18 | 74.43 | $9.70 | 45 |
| 2021-11-17 | 73.99 | $9.70 | 220 |
| 2021-11-16 | 73.53 | $9.70 | 2998 |
| 2021-11-15 | 73.04 | $9.71 | 133998 |
| 2021-11-12 | 72.53 | $9.69 | 28655 |
| 2021-11-11 | 71.94 | $9.72 | 1310 |
| 2021-11-10 | 71.20 | $9.73 | 8044 |
| 2021-11-09 | 70.42 | $9.70 | 4284 |
| 2021-11-08 | 69.61 | $9.72 | 51424 |
| 2021-11-05 | 68.75 | $9.70 | 100454 |
| 2021-11-04 | 67.85 | $9.70 | 277174 |
| 2021-11-03 | 66.91 | $9.69 | 8898 |
| 2021-11-02 | 65.93 | $9.70 | 265021 |
| 2021-11-01 | 64.89 | $9.70 | 12437 |
| 2021-10-29 | 63.80 | $9.70 | 193958 |
| 2021-10-28 | 62.65 | $9.70 | 201850 |
| 2021-10-27 | 61.44 | $9.73 | 8268 |
| 2021-10-26 | 59.96 | $9.72 | 544 |
| 2021-10-25 | 58.37 | $9.70 | 34362 |
| 2021-10-22 | 56.71 | $9.72 | 158589 |
| 2021-10-21 | 54.97 | $9.70 | 981 |
| 2021-10-20 | 53.13 | $9.70 | 12 |
| 2021-10-19 | 51.17 | $9.70 | 15 |
| 2021-10-18 | 49.11 | $9.70 | — |
| 2021-10-15 | 46.95 | $9.70 | 236709 |
| 2021-10-14 | 44.67 | $9.73 | 6468 |
| 2021-10-13 | 42.26 | $9.70 | 4306 |
| 2021-10-12 | 39.74 | $9.75 | 120 |
| 2021-10-11 | 36.99 | $9.71 | 36 |
| 2021-10-08 | 34.10 | $9.71 | — |
| 2021-10-07 | 31.06 | $9.71 | 29550 |
| 2021-10-06 | 27.86 | $9.72 | — |
| 2021-10-05 | 24.49 | $9.72 | 102 |
| 2021-10-04 | 20.94 | $9.74 | 6425 |
| 2021-10-01 | 17.21 | $9.70 | 66346 |
| 2021-09-30 | 13.29 | $9.68 | 32 |
| 2021-09-29 | 9.16 | $9.68 | 2964 |
| 2021-09-28 | 4.81 | $9.71 | 137 |
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