Is Aura FAT Projects Acquisition Corp (AFAR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Aura FAT Projects Acquisition Corp (AFAR) research center and poll results.
NASDAQ : AFAR
Aura FAT Projects Acquisition Corp — Technical Indicators
$11.68 USD
$0.15 (1.3%)
- Volume
- 0
- Average Volume
- 271
- Market Capitalization
- $67.53M
- P/E Ratio
- 122.18
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $13.70
- Year Low
- $10.98
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.05
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
11.68
2024-09-24
Close Price
$11.68
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.91
Average
10.64
Maximum
11.73
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-09-24 | 11.68 | $11.68 | — |
| 2024-09-23 | 11.68 | $11.68 | — |
| 2024-09-20 | 11.68 | $11.68 | — |
| 2024-09-19 | 11.68 | $11.68 | — |
| 2024-09-18 | 11.68 | $11.68 | — |
| 2024-09-17 | 11.68 | $11.68 | — |
| 2024-09-16 | 11.68 | $11.68 | — |
| 2024-09-13 | 11.68 | $11.68 | — |
| 2024-09-12 | 11.68 | $11.68 | — |
| 2024-09-11 | 11.68 | $11.68 | — |
| 2024-09-10 | 11.68 | $11.68 | — |
| 2024-09-09 | 11.68 | $11.68 | — |
| 2024-09-06 | 11.68 | $11.68 | — |
| 2024-09-05 | 11.68 | $11.68 | — |
| 2024-09-04 | 11.68 | $11.68 | — |
| 2024-09-03 | 11.68 | $11.68 | — |
| 2024-08-30 | 11.68 | $11.68 | — |
| 2024-08-29 | 11.68 | $11.68 | — |
| 2024-08-28 | 11.68 | $11.68 | — |
| 2024-08-27 | 11.68 | $11.68 | — |
| 2024-08-26 | 11.68 | $11.68 | — |
| 2024-08-23 | 11.68 | $11.68 | — |
| 2024-08-22 | 11.68 | $11.68 | — |
| 2024-08-21 | 11.68 | $11.68 | — |
| 2024-08-20 | 11.68 | $11.68 | — |
| 2024-08-19 | 11.68 | $11.68 | — |
| 2024-08-16 | 11.68 | $11.68 | — |
| 2024-08-15 | 11.67 | $11.68 | — |
| 2024-08-14 | 11.68 | $11.68 | — |
| 2024-08-13 | 11.72 | $11.68 | — |
| 2024-08-12 | 11.73 | $11.68 | — |
| 2024-08-09 | 11.73 | $11.68 | — |
| 2024-08-08 | 11.72 | $11.68 | — |
| 2024-08-07 | 11.71 | $11.68 | — |
| 2024-08-06 | 11.69 | $11.68 | — |
| 2024-08-05 | 11.67 | $11.68 | — |
| 2024-08-02 | 11.64 | $11.68 | — |
| 2024-08-01 | 11.63 | $11.68 | — |
| 2024-07-31 | 11.61 | $11.68 | — |
| 2024-07-30 | 11.59 | $11.68 | — |
| 2024-07-29 | 11.57 | $11.68 | — |
| 2024-07-26 | 11.55 | $11.68 | — |
| 2024-07-25 | 11.53 | $11.68 | — |
| 2024-07-24 | 11.51 | $11.68 | — |
| 2024-07-23 | 11.49 | $11.68 | — |
| 2024-07-19 | 11.48 | $11.68 | 17103 |
| 2024-07-18 | 11.46 | $11.53 | 44054 |
| 2024-07-17 | 11.45 | $11.78 | 285537 |
| 2024-07-16 | 11.42 | $12.50 | 75046 |
| 2024-07-15 | 11.36 | $12.00 | 1547 |
| 2024-07-12 | 11.33 | $11.49 | 1951 |
| 2024-07-11 | 11.32 | $11.49 | 2010 |
| 2024-07-10 | 11.31 | $11.49 | 2277 |
| 2024-07-09 | 11.30 | $11.35 | 2924 |
| 2024-07-05 | 11.29 | $11.25 | 2320 |
| 2024-07-03 | 11.29 | $11.21 | 202 |
| 2024-07-02 | 11.30 | $11.29 | 257407 |
| 2024-07-01 | 11.29 | $11.30 | 265 |
| 2024-06-27 | 11.29 | $11.30 | 3895 |
| 2024-06-26 | 11.29 | $11.30 | 90912 |
| 2024-06-18 | 11.28 | $11.31 | 146 |
| 2024-06-17 | 11.28 | $11.31 | 194 |
| 2024-06-07 | 11.27 | $11.31 | 224 |
| 2024-06-06 | 11.27 | $11.31 | 1192 |
| 2024-06-05 | 11.26 | $11.31 | 100 |
| 2024-06-04 | 11.25 | $11.31 | 101 |
| 2024-06-03 | 11.24 | $11.33 | 2200 |
| 2024-05-29 | 11.23 | $11.31 | 401 |
| 2024-05-28 | 11.22 | $11.29 | 100 |
| 2024-05-24 | 11.21 | $11.29 | 147 |
| 2024-05-23 | 11.20 | $11.29 | — |
| 2024-05-21 | 11.19 | $11.29 | 8243 |
| 2024-05-20 | 11.18 | $11.28 | 8500 |
| 2024-05-14 | 11.17 | $11.26 | 26703 |
| 2024-05-13 | 11.16 | $11.26 | 35 |
| 2024-05-09 | 11.15 | $11.26 | 3049 |
| 2024-05-08 | 11.14 | $11.26 | 3049 |
| 2024-05-03 | 11.13 | $11.22 | 828 |
| 2024-05-01 | 11.12 | $11.21 | 25089 |
| 2024-04-26 | 11.12 | $11.20 | 404 |
| 2024-04-24 | 11.11 | $11.23 | 465 |
| 2024-04-23 | 11.10 | $11.21 | 334 |
| 2024-04-19 | 11.10 | $11.20 | 15461 |
| 2024-04-17 | 11.09 | $11.15 | 280 |
| 2024-04-16 | 11.08 | $11.16 | 540 |
| 2024-04-15 | 11.08 | $11.14 | 28132 |
| 2024-04-09 | 11.07 | $11.10 | 393 |
| 2024-04-04 | 11.07 | $11.18 | 2042 |
| 2024-04-03 | 11.06 | $11.09 | 2 |
| 2024-04-02 | 11.06 | $11.09 | 334 |
| 2024-04-01 | 11.05 | $11.09 | 224 |
| 2024-03-26 | 11.05 | $11.07 | 121 |
| 2024-03-25 | 11.05 | $11.07 | 121 |
| 2024-03-22 | 11.04 | $11.07 | 133 |
| 2024-03-21 | 11.05 | $11.07 | 58273 |
| 2024-03-20 | 11.04 | $11.05 | 59668 |
| 2024-03-15 | 11.04 | $11.05 | 307 |
| 2024-03-14 | 11.03 | $11.05 | 892 |
| 2024-03-11 | 11.03 | $11.10 | 28 |
| 2024-03-08 | 11.02 | $11.10 | 3194 |
| 2024-03-07 | 11.02 | $11.05 | 158 |
| 2024-03-04 | 11.01 | $11.03 | 1574 |
| 2024-03-01 | 11.01 | $11.03 | 8976 |
| 2024-02-27 | 11.01 | $11.10 | 2122 |
| 2024-02-26 | 11.00 | $11.02 | 50253 |
| 2024-02-23 | 11.00 | $11.02 | 6795 |
| 2024-02-22 | 11.01 | $11.03 | — |
| 2024-02-21 | 11.00 | $11.03 | 1160 |
| 2024-02-20 | 11.00 | $11.02 | 1648 |
| 2024-02-16 | 11.00 | $11.02 | — |
| 2024-02-15 | 11.00 | $11.02 | — |
| 2024-02-14 | 11.00 | $11.02 | 155588 |
| 2024-02-13 | 10.99 | $11.01 | 4044 |
| 2024-02-12 | 10.99 | $11.08 | 120181 |
| 2024-02-09 | 10.99 | $10.98 | — |
| 2024-02-08 | 10.99 | $10.98 | — |
| 2024-02-07 | 10.98 | $10.98 | — |
| 2024-02-06 | 10.98 | $10.98 | — |
| 2024-02-05 | 10.98 | $10.98 | 26894 |
| 2024-02-02 | 10.98 | $10.97 | — |
| 2024-02-01 | 10.98 | $10.97 | — |
| 2024-01-31 | 10.97 | $10.97 | 149430 |
| 2024-01-30 | 10.97 | $10.99 | 334 |
| 2024-01-29 | 10.96 | $10.99 | 614 |
| 2024-01-26 | 10.95 | $11.04 | — |
| 2024-01-25 | 10.94 | $11.04 | 1220 |
| 2024-01-24 | 10.94 | $11.00 | 700 |
| 2024-01-23 | 10.93 | $11.00 | — |
| 2024-01-22 | 10.92 | $11.00 | 937 |
| 2024-01-19 | 10.92 | $10.99 | 1904 |
| 2024-01-18 | 10.91 | $10.97 | — |
| 2024-01-17 | 10.91 | $10.97 | — |
| 2024-01-16 | 10.90 | $10.97 | — |
| 2024-01-12 | 10.90 | $10.97 | 2342 |
| 2024-01-11 | 10.89 | $10.95 | — |
| 2024-01-10 | 10.89 | $10.95 | — |
| 2024-01-09 | 10.88 | $10.95 | 3600 |
| 2024-01-08 | 10.88 | $10.94 | 3989 |
| 2024-01-05 | 10.87 | $10.92 | — |
| 2024-01-04 | 10.87 | $10.92 | 1915 |
| 2024-01-03 | 10.86 | $10.87 | — |
| 2024-01-02 | 10.87 | $10.87 | — |
| 2023-12-29 | 10.87 | $10.87 | 1601 |
| 2023-12-28 | 10.87 | $10.87 | — |
| 2023-12-27 | 10.86 | $10.87 | — |
| 2023-12-26 | 10.86 | $10.87 | — |
| 2023-12-22 | 10.86 | $10.87 | 1550 |
| 2023-12-21 | 10.85 | $10.88 | — |
| 2023-12-20 | 10.85 | $10.88 | 427 |
| 2023-12-19 | 10.84 | $10.93 | 300 |
| 2023-12-18 | 10.83 | $10.86 | 125077 |
| 2023-12-15 | 10.83 | $10.86 | 100 |
| 2023-12-14 | 10.83 | $10.86 | — |
| 2023-12-13 | 10.82 | $10.86 | 18005 |
| 2023-12-12 | 10.82 | $10.85 | 28040 |
| 2023-12-11 | 10.81 | $10.85 | 6111 |
| 2023-12-08 | 10.81 | $10.85 | 5151 |
| 2023-12-07 | 10.80 | $10.84 | 51406 |
| 2023-12-06 | 10.80 | $10.84 | — |
| 2023-12-05 | 10.80 | $10.84 | 220 |
| 2023-12-04 | 10.80 | $10.88 | — |
| 2023-12-01 | 10.79 | $10.88 | — |
| 2023-11-30 | 10.79 | $10.88 | 13310 |
| 2023-11-29 | 10.78 | $10.81 | 17777 |
| 2023-11-28 | 10.78 | $10.80 | — |
| 2023-11-27 | 10.78 | $10.80 | 100 |
| 2023-11-24 | 10.78 | $10.80 | — |
| 2023-11-22 | 10.77 | $10.80 | 342 |
| 2023-11-21 | 10.77 | $10.76 | — |
| 2023-11-20 | 10.77 | $10.76 | 1580 |
| 2023-11-17 | 10.77 | $10.77 | — |
| 2023-11-16 | 10.77 | $10.77 | — |
| 2023-11-15 | 10.77 | $10.77 | 256 |
| 2023-11-14 | 10.77 | $10.77 | — |
| 2023-11-13 | 10.77 | $10.77 | — |
| 2023-11-10 | 10.77 | $10.77 | — |
| 2023-11-09 | 10.77 | $10.77 | — |
| 2023-11-08 | 10.77 | $10.77 | — |
| 2023-11-07 | 10.77 | $10.77 | 2799 |
| 2023-11-06 | 10.77 | $10.82 | 200 |
| 2023-11-03 | 10.77 | $10.77 | — |
| 2023-11-02 | 10.77 | $10.77 | 175 |
| 2023-11-01 | 10.77 | $10.78 | — |
| 2023-10-31 | 10.76 | $10.78 | — |
| 2023-10-30 | 10.76 | $10.78 | — |
| 2023-10-27 | 10.76 | $10.78 | 830 |
| 2023-10-26 | 10.76 | $10.76 | 310 |
| 2023-10-25 | 10.76 | $10.76 | — |
| 2023-10-24 | 10.76 | $10.76 | — |
| 2023-10-23 | 10.76 | $10.76 | — |
| 2023-10-20 | 10.76 | $10.76 | 249 |
| 2023-10-19 | 10.76 | $10.77 | — |
| 2023-10-18 | 10.76 | $10.77 | — |
| 2023-10-17 | 10.76 | $10.77 | 500 |
| 2023-10-16 | 10.76 | $10.76 | — |
| 2023-10-13 | 10.76 | $10.76 | — |
| 2023-10-12 | 10.76 | $10.76 | — |
| 2023-10-11 | 10.76 | $10.76 | — |
| 2023-10-10 | 10.76 | $10.76 | 320 |
| 2023-10-09 | 10.76 | $10.76 | 110 |
| 2023-10-06 | 10.76 | $10.76 | 115 |
| 2023-10-05 | 10.76 | $10.76 | — |
| 2023-10-04 | 10.76 | $10.76 | 120 |
| 2023-10-03 | 10.77 | $10.76 | — |
| 2023-10-02 | 10.77 | $10.76 | 421 |
| 2023-09-29 | 10.77 | $10.76 | 100 |
| 2023-09-28 | 10.78 | $10.76 | 100 |
| 2023-09-27 | 10.78 | $10.76 | 100 |
| 2023-09-26 | 10.78 | $10.76 | 135 |
| 2023-09-25 | 10.78 | $10.76 | 102 |
| 2023-09-22 | 10.79 | $10.76 | 106 |
| 2023-09-21 | 10.79 | $10.76 | — |
| 2023-09-20 | 10.79 | $10.76 | 102 |
| 2023-09-19 | 10.80 | $10.76 | 105 |
| 2023-09-18 | 10.80 | $10.76 | 202 |
| 2023-09-15 | 10.79 | $10.76 | — |
| 2023-09-14 | 10.79 | $10.76 | — |
| 2023-09-13 | 10.79 | $10.76 | — |
| 2023-09-12 | 10.79 | $10.76 | — |
| 2023-09-11 | 10.78 | $10.76 | — |
| 2023-09-08 | 10.78 | $10.76 | 118 |
| 2023-09-07 | 10.78 | $10.82 | — |
| 2023-09-06 | 10.77 | $10.82 | — |
| 2023-09-05 | 10.77 | $10.82 | — |
| 2023-09-01 | 10.76 | $10.82 | 2991 |
| 2023-08-31 | 10.76 | $10.82 | 105 |
| 2023-08-30 | 10.75 | $10.82 | — |
| 2023-08-29 | 10.74 | $10.82 | — |
| 2023-08-28 | 10.74 | $10.82 | — |
| 2023-08-25 | 10.73 | $10.82 | 103 |
| 2023-08-24 | 10.72 | $10.82 | — |
| 2023-08-23 | 10.71 | $10.82 | 403 |
| 2023-08-22 | 10.70 | $10.82 | — |
| 2023-08-21 | 10.70 | $10.82 | 20702 |
| 2023-08-18 | 10.69 | $10.67 | 20738 |
| 2023-08-17 | 10.69 | $10.71 | — |
| 2023-08-16 | 10.68 | $10.71 | — |
| 2023-08-15 | 10.68 | $10.71 | — |
| 2023-08-14 | 10.68 | $10.71 | — |
| 2023-08-11 | 10.67 | $10.71 | — |
| 2023-08-10 | 10.66 | $10.71 | 101 |
| 2023-08-09 | 10.66 | $10.70 | — |
| 2023-08-08 | 10.65 | $10.70 | — |
| 2023-08-07 | 10.65 | $10.70 | — |
| 2023-08-04 | 10.64 | $10.70 | 1500 |
| 2023-08-03 | 10.64 | $10.70 | 100 |
| 2023-08-02 | 10.63 | $10.68 | 600 |
| 2023-08-01 | 10.63 | $10.68 | 70300 |
| 2023-07-31 | 10.62 | $10.66 | 32800 |
| 2023-07-28 | 10.62 | $10.68 | 100 |
| 2023-07-27 | 10.61 | $10.68 | 1000 |
| 2023-07-26 | 10.61 | $10.64 | 13200 |
| 2023-07-25 | 10.61 | $10.66 | 500 |
| 2023-07-24 | 10.60 | $10.67 | 2900 |
| 2023-07-21 | 10.60 | $10.64 | 21000 |
| 2023-07-20 | 10.60 | $10.64 | 32400 |
| 2023-07-19 | 10.59 | $10.63 | 1800 |
| 2023-07-18 | 10.59 | $10.63 | 657300 |
| 2023-07-17 | 10.59 | $10.58 | 15800 |
| 2023-07-14 | 10.59 | $10.57 | 58500 |
| 2023-07-13 | 10.59 | $10.58 | 18700 |
| 2023-07-12 | 10.59 | $10.60 | 1200 |
| 2023-07-11 | 10.59 | $10.60 | 657600 |
| 2023-07-10 | 10.59 | $10.60 | 3800 |
| 2023-07-07 | 10.59 | $10.59 | 4800 |
| 2023-07-06 | 10.59 | $10.60 | 100 |
| 2023-07-05 | 10.59 | $10.58 | — |
| 2023-07-03 | 10.59 | $10.58 | 13800 |
| 2023-06-30 | 10.59 | $10.58 | 5100 |
| 2023-06-29 | 10.59 | $10.59 | 321800 |
| 2023-06-28 | 10.59 | $10.60 | 733000 |
| 2023-06-27 | 10.59 | $10.60 | 769200 |
| 2023-06-26 | 10.59 | $10.60 | — |
| 2023-06-23 | 10.59 | $10.60 | 500 |
| 2023-06-22 | 10.59 | $10.59 | 75300 |
| 2023-06-21 | 10.59 | $10.59 | 800 |
| 2023-06-20 | 10.59 | $10.59 | — |
| 2023-06-16 | 10.58 | $10.59 | — |
| 2023-06-15 | 10.58 | $10.59 | — |
| 2023-06-14 | 10.58 | $10.59 | 71200 |
| 2023-06-13 | 10.58 | $10.59 | — |
| 2023-06-12 | 10.58 | $10.59 | — |
| 2023-06-09 | 10.58 | $10.59 | 70500 |
| 2023-06-08 | 10.58 | $10.58 | 16200 |
| 2023-06-07 | 10.58 | $10.59 | — |
| 2023-06-06 | 10.58 | $10.59 | — |
| 2023-06-05 | 10.58 | $10.59 | 2300 |
| 2023-06-02 | 10.58 | $10.58 | — |
| 2023-06-01 | 10.58 | $10.58 | 100800 |
| 2023-05-31 | 10.58 | $10.58 | 500 |
| 2023-05-30 | 10.58 | $10.58 | 100 |
| 2023-05-26 | 10.58 | $10.58 | 1100 |
| 2023-05-25 | 10.58 | $10.58 | — |
| 2023-05-24 | 10.58 | $10.58 | — |
| 2023-05-23 | 10.57 | $10.58 | 40800 |
| 2023-05-22 | 10.57 | $10.58 | 6200 |
| 2023-05-19 | 10.57 | $10.58 | 100 |
| 2023-05-18 | 10.56 | $10.58 | 4300 |
| 2023-05-17 | 10.56 | $10.59 | — |
| 2023-05-16 | 10.55 | $10.59 | — |
| 2023-05-15 | 10.55 | $10.59 | 600 |
| 2023-05-12 | 10.54 | $10.58 | 19500 |
| 2023-05-11 | 10.54 | $10.56 | — |
| 2023-05-10 | 10.53 | $10.56 | 100 |
| 2023-05-09 | 10.53 | $10.55 | — |
| 2023-05-08 | 10.53 | $10.55 | 262000 |
| 2023-05-05 | 10.52 | $10.65 | 100 |
| 2023-05-04 | 10.51 | $10.58 | — |
| 2023-05-03 | 10.51 | $10.58 | 5400 |
| 2023-05-02 | 10.50 | $10.58 | 7000 |
| 2023-05-01 | 10.49 | $10.56 | 1600 |
| 2023-04-28 | 10.49 | $10.56 | 1500 |
| 2023-04-27 | 10.48 | $10.55 | 9800 |
| 2023-04-26 | 10.48 | $10.54 | 100 |
| 2023-04-25 | 10.48 | $10.50 | 39500 |
| 2023-04-24 | 10.48 | $10.49 | 32600 |
| 2023-04-21 | 10.47 | $10.48 | 37200 |
| 2023-04-20 | 10.47 | $10.49 | 544900 |
| 2023-04-19 | 10.47 | $10.50 | 100 |
| 2023-04-18 | 10.46 | $10.49 | 244500 |
| 2023-04-17 | 10.46 | $10.49 | 10000 |
| 2023-04-14 | 10.46 | $10.49 | — |
| 2023-04-13 | 10.46 | $10.49 | — |
| 2023-04-12 | 10.46 | $10.49 | — |
| 2023-04-11 | 10.45 | $10.49 | 1200 |
| 2023-04-10 | 10.45 | $10.49 | 200 |
| 2023-04-06 | 10.45 | $10.44 | — |
| 2023-04-05 | 10.45 | $10.44 | — |
| 2023-04-04 | 10.44 | $10.44 | 3900 |
| 2023-04-03 | 10.44 | $10.44 | — |
| 2023-03-31 | 10.44 | $10.44 | 2000 |
| 2023-03-30 | 10.44 | $10.46 | 2700 |
| 2023-03-29 | 10.44 | $10.50 | — |
| 2023-03-28 | 10.43 | $10.50 | — |
| 2023-03-27 | 10.43 | $10.50 | 1600 |
| 2023-03-24 | 10.42 | $10.41 | — |
| 2023-03-23 | 10.42 | $10.41 | — |
| 2023-03-22 | 10.42 | $10.41 | 100 |
| 2023-03-21 | 10.42 | $10.41 | 200 |
| 2023-03-20 | 10.41 | $10.48 | 6800 |
| 2023-03-17 | 10.41 | $10.47 | — |
| 2023-03-16 | 10.40 | $10.47 | 700 |
| 2023-03-15 | 10.40 | $10.43 | 100 |
| 2023-03-14 | 10.39 | $10.43 | — |
| 2023-03-13 | 10.39 | $10.43 | — |
| 2023-03-10 | 10.38 | $10.43 | — |
| 2023-03-09 | 10.38 | $10.43 | 11200 |
| 2023-03-08 | 10.37 | $10.40 | — |
| 2023-03-07 | 10.37 | $10.40 | 5100 |
| 2023-03-06 | 10.36 | $10.40 | 5400 |
| 2023-03-03 | 10.36 | $10.40 | 12700 |
| 2023-03-02 | 10.36 | $10.40 | 57900 |
| 2023-03-01 | 10.35 | $10.41 | 16400 |
| 2023-02-28 | 10.35 | $10.40 | 81100 |
| 2023-02-27 | 10.35 | $10.39 | 41100 |
| 2023-02-24 | 10.34 | $10.38 | 18600 |
| 2023-02-23 | 10.34 | $10.38 | 7600 |
| 2023-02-22 | 10.33 | $10.36 | 300 |
| 2023-02-21 | 10.33 | $10.36 | — |
| 2023-02-17 | 10.33 | $10.36 | 800 |
| 2023-02-16 | 10.32 | $10.36 | 1700 |
| 2023-02-15 | 10.32 | $10.37 | 2700 |
| 2023-02-14 | 10.32 | $10.33 | 4700 |
| 2023-02-13 | 10.31 | $10.33 | — |
| 2023-02-10 | 10.31 | $10.33 | — |
| 2023-02-09 | 10.31 | $10.33 | 12500 |
| 2023-02-08 | 10.30 | $10.32 | — |
| 2023-02-07 | 10.30 | $10.32 | 15700 |
| 2023-02-06 | 10.30 | $10.35 | — |
| 2023-02-03 | 10.29 | $10.35 | 500 |
| 2023-02-02 | 10.28 | $10.32 | 120200 |
| 2023-02-01 | 10.28 | $10.32 | — |
| 2023-01-31 | 10.27 | $10.32 | 165800 |
| 2023-01-30 | 10.27 | $10.32 | 247300 |
| 2023-01-27 | 10.27 | $10.32 | 368400 |
| 2023-01-26 | 10.26 | $10.31 | 500 |
| 2023-01-25 | 10.26 | $10.31 | 208300 |
| 2023-01-24 | 10.25 | $10.29 | 11400 |
| 2023-01-23 | 10.25 | $10.29 | — |
| 2023-01-20 | 10.25 | $10.29 | 100500 |
| 2023-01-19 | 10.24 | $10.28 | 68600 |
| 2023-01-18 | 10.24 | $10.28 | 5800 |
| 2023-01-17 | 10.24 | $10.27 | — |
| 2023-01-13 | 10.24 | $10.27 | — |
| 2023-01-12 | 10.23 | $10.27 | — |
| 2023-01-11 | 10.23 | $10.27 | 69600 |
| 2023-01-10 | 10.23 | $10.24 | 100 |
| 2023-01-09 | 10.22 | $10.24 | — |
| 2023-01-06 | 10.22 | $10.24 | 8800 |
| 2023-01-05 | 10.22 | $10.22 | — |
| 2023-01-04 | 10.22 | $10.22 | — |
| 2023-01-03 | 10.22 | $10.22 | 18600 |
| 2022-12-30 | 10.21 | $10.26 | 200 |
| 2022-12-29 | 10.21 | $10.28 | 100 |
| 2022-12-28 | 10.20 | $10.22 | — |
| 2022-12-27 | 10.20 | $10.22 | 35300 |
| 2022-12-23 | 10.20 | $10.22 | 1500 |
| 2022-12-22 | 10.19 | $10.22 | 448100 |
| 2022-12-21 | 10.19 | $10.22 | 500 |
| 2022-12-20 | 10.19 | $10.23 | 10100 |
| 2022-12-19 | 10.18 | $10.20 | — |
| 2022-12-16 | 10.18 | $10.20 | 24000 |
| 2022-12-15 | 10.18 | $10.24 | 18100 |
| 2022-12-14 | 10.17 | $10.21 | 100 |
| 2022-12-13 | 10.17 | $10.21 | 100 |
| 2022-12-12 | 10.16 | $10.19 | — |
| 2022-12-09 | 10.16 | $10.19 | — |
| 2022-12-08 | 10.16 | $10.19 | 3100 |
| 2022-12-07 | 10.16 | $10.22 | 15200 |
| 2022-12-06 | 10.15 | $10.19 | 27200 |
| 2022-12-05 | 10.15 | $10.18 | — |
| 2022-12-02 | 10.14 | $10.18 | 30000 |
| 2022-12-01 | 10.14 | $10.18 | 35100 |
| 2022-11-30 | 10.14 | $10.16 | 6800 |
| 2022-11-29 | 10.13 | $10.15 | — |
| 2022-11-28 | 10.13 | $10.15 | 800 |
| 2022-11-25 | 10.12 | $10.16 | 42900 |
| 2022-11-23 | 10.12 | $10.15 | 34300 |
| 2022-11-22 | 10.11 | $10.14 | 400 |
| 2022-11-21 | 10.11 | $10.15 | 200 |
| 2022-11-18 | 10.11 | $10.15 | 2400 |
| 2022-11-17 | 10.10 | $10.14 | 9400 |
| 2022-11-16 | 10.10 | $10.14 | 400 |
| 2022-11-15 | 10.10 | $10.13 | 100 |
| 2022-11-14 | 10.09 | $10.13 | 1200 |
| 2022-11-11 | 10.09 | $10.14 | 300 |
| 2022-11-10 | 10.09 | $10.14 | 200 |
| 2022-11-09 | 10.08 | $10.14 | 600 |
| 2022-11-08 | 10.08 | $10.12 | 100 |
| 2022-11-07 | 10.07 | $10.12 | 8800 |
| 2022-11-04 | 10.07 | $10.11 | 11200 |
| 2022-11-03 | 10.07 | $10.10 | — |
| 2022-11-02 | 10.07 | $10.10 | — |
| 2022-11-01 | 10.07 | $10.10 | 600 |
| 2022-10-31 | 10.06 | $10.06 | 10400 |
| 2022-10-28 | 10.06 | $10.06 | — |
| 2022-10-27 | 10.06 | $10.06 | 8400 |
| 2022-10-26 | 10.06 | $10.05 | — |
| 2022-10-25 | 10.06 | $10.05 | 1900 |
| 2022-10-24 | 10.07 | $10.07 | — |
| 2022-10-21 | 10.06 | $10.07 | 227600 |
| 2022-10-20 | 10.06 | $10.09 | — |
| 2022-10-19 | 10.06 | $10.09 | 340600 |
| 2022-10-18 | 10.06 | $10.09 | 7700 |
| 2022-10-17 | 10.06 | $10.09 | 555400 |
| 2022-10-14 | 10.05 | $10.08 | 1000 |
| 2022-10-13 | 10.05 | $10.03 | 100 |
| 2022-10-12 | 10.05 | $10.03 | 400800 |
| 2022-10-11 | 10.05 | $10.04 | 2900 |
| 2022-10-10 | 10.05 | $10.06 | — |
| 2022-10-07 | 10.05 | $10.06 | 900 |
| 2022-10-06 | 10.04 | $10.06 | 100100 |
| 2022-10-05 | 10.04 | $10.06 | 1100 |
| 2022-10-04 | 10.04 | $10.07 | — |
| 2022-10-03 | 10.03 | $10.07 | — |
| 2022-09-30 | 10.03 | $10.07 | 135800 |
| 2022-09-29 | 10.02 | $10.04 | 700 |
| 2022-09-28 | 10.01 | $10.07 | 41000 |
| 2022-09-27 | 10.01 | $10.06 | 442000 |
| 2022-09-26 | 10.00 | $10.06 | 25100 |
| 2022-09-23 | 10.00 | $10.06 | 16500 |
| 2022-09-22 | 9.99 | $10.05 | 600 |
| 2022-09-21 | 9.99 | $10.05 | 31700 |
| 2022-09-20 | 9.98 | $10.03 | 9800 |
| 2022-09-19 | 9.98 | $10.03 | 1700 |
| 2022-09-16 | 9.97 | $10.01 | 200 |
| 2022-09-15 | 9.97 | $10.01 | 11700 |
| 2022-09-14 | 9.97 | $10.01 | 493800 |
| 2022-09-13 | 9.96 | $10.03 | — |
| 2022-09-12 | 9.96 | $10.03 | 1400 |
| 2022-09-09 | 9.95 | $10.00 | — |
| 2022-09-08 | 9.95 | $10.00 | 1900 |
| 2022-09-07 | 9.94 | $9.97 | 600 |
| 2022-09-06 | 9.94 | $9.96 | — |
| 2022-09-02 | 9.94 | $9.96 | 43700 |
| 2022-09-01 | 9.94 | $9.95 | — |
| 2022-08-31 | 9.94 | $9.95 | 100 |
| 2022-08-30 | 9.94 | $9.95 | 9100 |
| 2022-08-29 | 9.94 | $9.95 | — |
| 2022-08-26 | 9.94 | $9.95 | — |
| 2022-08-25 | 9.95 | $9.95 | 300 |
| 2022-08-24 | 9.95 | $9.95 | 29100 |
| 2022-08-23 | 9.94 | $9.94 | — |
| 2022-08-22 | 9.94 | $9.94 | 8400 |
| 2022-08-19 | 9.94 | $9.94 | — |
| 2022-08-18 | 9.94 | $9.94 | 100000 |
| 2022-08-17 | 9.94 | $9.94 | — |
| 2022-08-16 | 9.94 | $9.94 | 6900 |
| 2022-08-15 | 9.93 | $9.96 | 15100 |
| 2022-08-12 | 9.93 | $9.90 | — |
| 2022-08-11 | 9.93 | $9.90 | — |
| 2022-08-10 | 9.93 | $9.90 | 1600 |
| 2022-08-09 | 9.93 | $9.96 | 200 |
| 2022-08-08 | 9.92 | $9.91 | 1000 |
| 2022-08-05 | 9.92 | $9.96 | 400 |
| 2022-08-04 | 9.92 | $9.96 | 500 |
| 2022-08-03 | 9.92 | $9.96 | 167600 |
| 2022-08-02 | 9.91 | $9.95 | 238100 |
| 2022-08-01 | 9.91 | $9.95 | 8100 |
| 2022-07-29 | 9.91 | $10.08 | 19700 |
| 2022-07-28 | 9.91 | $9.92 | — |
| 2022-07-27 | 9.91 | $9.92 | 59300 |
| 2022-07-26 | 9.91 | $9.93 | 600 |
| 2022-07-25 | 9.91 | $9.91 | 30900 |
| 2022-07-22 | 9.91 | $9.92 | 5600 |
| 2022-07-21 | 9.91 | $9.90 | 59500 |
| 2022-07-20 | 9.91 | $9.88 | — |
| 2022-07-19 | 9.91 | $9.88 | 13700 |
| 2022-07-18 | 9.91 | $9.88 | 100 |
| 2022-07-15 | 9.91 | $9.87 | 491300 |
| 2022-07-14 | 9.91 | $9.87 | 1000 |
| 2022-07-13 | 9.91 | $9.91 | 40400 |
| 2022-07-12 | 9.91 | $9.90 | — |
| 2022-07-11 | 9.91 | $9.90 | 8500 |
| 2022-07-08 | 9.91 | $9.88 | 5600 |
| 2022-07-07 | 9.91 | $9.89 | 1400 |
| 2022-07-06 | 9.91 | $9.95 | — |
| 2022-07-05 | 9.91 | $9.95 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
11.68
2024-09-24
Close Price
$11.68
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.90
Average
10.64
Maximum
11.68
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-09-24 | 11.68 | $11.68 | — |
| 2024-09-23 | 11.68 | $11.68 | — |
| 2024-09-20 | 11.68 | $11.68 | — |
| 2024-09-19 | 11.68 | $11.68 | — |
| 2024-09-18 | 11.68 | $11.68 | — |
| 2024-09-17 | 11.68 | $11.68 | — |
| 2024-09-16 | 11.68 | $11.68 | — |
| 2024-09-13 | 11.68 | $11.68 | — |
| 2024-09-12 | 11.68 | $11.68 | — |
| 2024-09-11 | 11.68 | $11.68 | — |
| 2024-09-10 | 11.68 | $11.68 | — |
| 2024-09-09 | 11.68 | $11.68 | — |
| 2024-09-06 | 11.68 | $11.68 | — |
| 2024-09-05 | 11.67 | $11.68 | — |
| 2024-09-04 | 11.67 | $11.68 | — |
| 2024-09-03 | 11.67 | $11.68 | — |
| 2024-08-30 | 11.67 | $11.68 | — |
| 2024-08-29 | 11.67 | $11.68 | — |
| 2024-08-28 | 11.67 | $11.68 | — |
| 2024-08-27 | 11.67 | $11.68 | — |
| 2024-08-26 | 11.67 | $11.68 | — |
| 2024-08-23 | 11.67 | $11.68 | — |
| 2024-08-22 | 11.67 | $11.68 | — |
| 2024-08-21 | 11.66 | $11.68 | — |
| 2024-08-20 | 11.66 | $11.68 | — |
| 2024-08-19 | 11.66 | $11.68 | — |
| 2024-08-16 | 11.66 | $11.68 | — |
| 2024-08-15 | 11.66 | $11.68 | — |
| 2024-08-14 | 11.66 | $11.68 | — |
| 2024-08-13 | 11.65 | $11.68 | — |
| 2024-08-12 | 11.65 | $11.68 | — |
| 2024-08-09 | 11.65 | $11.68 | — |
| 2024-08-08 | 11.64 | $11.68 | — |
| 2024-08-07 | 11.64 | $11.68 | — |
| 2024-08-06 | 11.63 | $11.68 | — |
| 2024-08-05 | 11.63 | $11.68 | — |
| 2024-08-02 | 11.62 | $11.68 | — |
| 2024-08-01 | 11.62 | $11.68 | — |
| 2024-07-31 | 11.61 | $11.68 | — |
| 2024-07-30 | 11.61 | $11.68 | — |
| 2024-07-29 | 11.60 | $11.68 | — |
| 2024-07-26 | 11.59 | $11.68 | — |
| 2024-07-25 | 11.58 | $11.68 | — |
| 2024-07-24 | 11.57 | $11.68 | — |
| 2024-07-23 | 11.56 | $11.68 | — |
| 2024-07-19 | 11.54 | $11.68 | 17103 |
| 2024-07-18 | 11.53 | $11.53 | 44054 |
| 2024-07-17 | 11.53 | $11.78 | 285537 |
| 2024-07-16 | 11.50 | $12.50 | 75046 |
| 2024-07-15 | 11.40 | $12.00 | 1547 |
| 2024-07-12 | 11.33 | $11.49 | 1951 |
| 2024-07-11 | 11.32 | $11.49 | 2010 |
| 2024-07-10 | 11.30 | $11.49 | 2277 |
| 2024-07-09 | 11.28 | $11.35 | 2924 |
| 2024-07-05 | 11.27 | $11.25 | 2320 |
| 2024-07-03 | 11.27 | $11.21 | 202 |
| 2024-07-02 | 11.28 | $11.29 | 257407 |
| 2024-07-01 | 11.28 | $11.30 | 265 |
| 2024-06-27 | 11.28 | $11.30 | 3895 |
| 2024-06-26 | 11.28 | $11.30 | 90912 |
| 2024-06-18 | 11.27 | $11.31 | 146 |
| 2024-06-17 | 11.27 | $11.31 | 194 |
| 2024-06-07 | 11.26 | $11.31 | 224 |
| 2024-06-06 | 11.26 | $11.31 | 1192 |
| 2024-06-05 | 11.25 | $11.31 | 100 |
| 2024-06-04 | 11.25 | $11.31 | 101 |
| 2024-06-03 | 11.24 | $11.33 | 2200 |
| 2024-05-29 | 11.23 | $11.31 | 401 |
| 2024-05-28 | 11.22 | $11.29 | 100 |
| 2024-05-24 | 11.22 | $11.29 | 147 |
| 2024-05-23 | 11.21 | $11.29 | — |
| 2024-05-21 | 11.20 | $11.29 | 8243 |
| 2024-05-20 | 11.19 | $11.28 | 8500 |
| 2024-05-14 | 11.18 | $11.26 | 26703 |
| 2024-05-13 | 11.18 | $11.26 | 35 |
| 2024-05-09 | 11.17 | $11.26 | 3049 |
| 2024-05-08 | 11.16 | $11.26 | 3049 |
| 2024-05-03 | 11.15 | $11.22 | 828 |
| 2024-05-01 | 11.14 | $11.21 | 25089 |
| 2024-04-26 | 11.13 | $11.20 | 404 |
| 2024-04-24 | 11.13 | $11.23 | 465 |
| 2024-04-23 | 11.11 | $11.21 | 334 |
| 2024-04-19 | 11.10 | $11.20 | 15461 |
| 2024-04-17 | 11.09 | $11.15 | 280 |
| 2024-04-16 | 11.09 | $11.16 | 540 |
| 2024-04-15 | 11.08 | $11.14 | 28132 |
| 2024-04-09 | 11.07 | $11.10 | 393 |
| 2024-04-04 | 11.07 | $11.18 | 2042 |
| 2024-04-03 | 11.06 | $11.09 | 2 |
| 2024-04-02 | 11.06 | $11.09 | 334 |
| 2024-04-01 | 11.05 | $11.09 | 224 |
| 2024-03-26 | 11.05 | $11.07 | 121 |
| 2024-03-25 | 11.05 | $11.07 | 121 |
| 2024-03-22 | 11.04 | $11.07 | 133 |
| 2024-03-21 | 11.04 | $11.07 | 58273 |
| 2024-03-20 | 11.04 | $11.05 | 59668 |
| 2024-03-15 | 11.04 | $11.05 | 307 |
| 2024-03-14 | 11.04 | $11.05 | 892 |
| 2024-03-11 | 11.04 | $11.10 | 28 |
| 2024-03-08 | 11.03 | $11.10 | 3194 |
| 2024-03-07 | 11.02 | $11.05 | 158 |
| 2024-03-04 | 11.02 | $11.03 | 1574 |
| 2024-03-01 | 11.02 | $11.03 | 8976 |
| 2024-02-27 | 11.02 | $11.10 | 2122 |
| 2024-02-26 | 11.01 | $11.02 | 50253 |
| 2024-02-23 | 11.00 | $11.02 | 6795 |
| 2024-02-22 | 11.00 | $11.03 | — |
| 2024-02-21 | 11.00 | $11.03 | 1160 |
| 2024-02-20 | 11.00 | $11.02 | 1648 |
| 2024-02-16 | 10.99 | $11.02 | — |
| 2024-02-15 | 10.99 | $11.02 | — |
| 2024-02-14 | 10.99 | $11.02 | 155588 |
| 2024-02-13 | 10.99 | $11.01 | 4044 |
| 2024-02-12 | 10.98 | $11.08 | 120181 |
| 2024-02-09 | 10.97 | $10.98 | — |
| 2024-02-08 | 10.97 | $10.98 | — |
| 2024-02-07 | 10.97 | $10.98 | — |
| 2024-02-06 | 10.97 | $10.98 | — |
| 2024-02-05 | 10.97 | $10.98 | 26894 |
| 2024-02-02 | 10.97 | $10.97 | — |
| 2024-02-01 | 10.97 | $10.97 | — |
| 2024-01-31 | 10.97 | $10.97 | 149430 |
| 2024-01-30 | 10.97 | $10.99 | 334 |
| 2024-01-29 | 10.97 | $10.99 | 614 |
| 2024-01-26 | 10.96 | $11.04 | — |
| 2024-01-25 | 10.96 | $11.04 | 1220 |
| 2024-01-24 | 10.95 | $11.00 | 700 |
| 2024-01-23 | 10.94 | $11.00 | — |
| 2024-01-22 | 10.93 | $11.00 | 937 |
| 2024-01-19 | 10.93 | $10.99 | 1904 |
| 2024-01-18 | 10.92 | $10.97 | — |
| 2024-01-17 | 10.92 | $10.97 | — |
| 2024-01-16 | 10.91 | $10.97 | — |
| 2024-01-12 | 10.90 | $10.97 | 2342 |
| 2024-01-11 | 10.90 | $10.95 | — |
| 2024-01-10 | 10.89 | $10.95 | — |
| 2024-01-09 | 10.89 | $10.95 | 3600 |
| 2024-01-08 | 10.88 | $10.94 | 3989 |
| 2024-01-05 | 10.87 | $10.92 | — |
| 2024-01-04 | 10.87 | $10.92 | 1915 |
| 2024-01-03 | 10.86 | $10.87 | — |
| 2024-01-02 | 10.86 | $10.87 | — |
| 2023-12-29 | 10.86 | $10.87 | 1601 |
| 2023-12-28 | 10.86 | $10.87 | — |
| 2023-12-27 | 10.86 | $10.87 | — |
| 2023-12-26 | 10.86 | $10.87 | — |
| 2023-12-22 | 10.85 | $10.87 | 1550 |
| 2023-12-21 | 10.85 | $10.88 | — |
| 2023-12-20 | 10.85 | $10.88 | 427 |
| 2023-12-19 | 10.85 | $10.93 | 300 |
| 2023-12-18 | 10.84 | $10.86 | 125077 |
| 2023-12-15 | 10.83 | $10.86 | 100 |
| 2023-12-14 | 10.83 | $10.86 | — |
| 2023-12-13 | 10.83 | $10.86 | 18005 |
| 2023-12-12 | 10.82 | $10.85 | 28040 |
| 2023-12-11 | 10.82 | $10.85 | 6111 |
| 2023-12-08 | 10.82 | $10.85 | 5151 |
| 2023-12-07 | 10.82 | $10.84 | 51406 |
| 2023-12-06 | 10.81 | $10.84 | — |
| 2023-12-05 | 10.81 | $10.84 | 220 |
| 2023-12-04 | 10.81 | $10.88 | — |
| 2023-12-01 | 10.80 | $10.88 | — |
| 2023-11-30 | 10.79 | $10.88 | 13310 |
| 2023-11-29 | 10.78 | $10.81 | 17777 |
| 2023-11-28 | 10.78 | $10.80 | — |
| 2023-11-27 | 10.78 | $10.80 | 100 |
| 2023-11-24 | 10.77 | $10.80 | — |
| 2023-11-22 | 10.77 | $10.80 | 342 |
| 2023-11-21 | 10.77 | $10.76 | — |
| 2023-11-20 | 10.77 | $10.76 | 1580 |
| 2023-11-17 | 10.77 | $10.77 | — |
| 2023-11-16 | 10.77 | $10.77 | — |
| 2023-11-15 | 10.77 | $10.77 | 256 |
| 2023-11-14 | 10.77 | $10.77 | — |
| 2023-11-13 | 10.77 | $10.77 | — |
| 2023-11-10 | 10.77 | $10.77 | — |
| 2023-11-09 | 10.77 | $10.77 | — |
| 2023-11-08 | 10.77 | $10.77 | — |
| 2023-11-07 | 10.77 | $10.77 | 2799 |
| 2023-11-06 | 10.77 | $10.82 | 200 |
| 2023-11-03 | 10.77 | $10.77 | — |
| 2023-11-02 | 10.77 | $10.77 | 175 |
| 2023-11-01 | 10.77 | $10.78 | — |
| 2023-10-31 | 10.77 | $10.78 | — |
| 2023-10-30 | 10.77 | $10.78 | — |
| 2023-10-27 | 10.76 | $10.78 | 830 |
| 2023-10-26 | 10.76 | $10.76 | 310 |
| 2023-10-25 | 10.76 | $10.76 | — |
| 2023-10-24 | 10.76 | $10.76 | — |
| 2023-10-23 | 10.76 | $10.76 | — |
| 2023-10-20 | 10.76 | $10.76 | 249 |
| 2023-10-19 | 10.76 | $10.77 | — |
| 2023-10-18 | 10.76 | $10.77 | — |
| 2023-10-17 | 10.76 | $10.77 | 500 |
| 2023-10-16 | 10.76 | $10.76 | — |
| 2023-10-13 | 10.76 | $10.76 | — |
| 2023-10-12 | 10.76 | $10.76 | — |
| 2023-10-11 | 10.76 | $10.76 | — |
| 2023-10-10 | 10.76 | $10.76 | 320 |
| 2023-10-09 | 10.76 | $10.76 | 110 |
| 2023-10-06 | 10.76 | $10.76 | 115 |
| 2023-10-05 | 10.76 | $10.76 | — |
| 2023-10-04 | 10.76 | $10.76 | 120 |
| 2023-10-03 | 10.76 | $10.76 | — |
| 2023-10-02 | 10.76 | $10.76 | 421 |
| 2023-09-29 | 10.76 | $10.76 | 100 |
| 2023-09-28 | 10.77 | $10.76 | 100 |
| 2023-09-27 | 10.77 | $10.76 | 100 |
| 2023-09-26 | 10.77 | $10.76 | 135 |
| 2023-09-25 | 10.77 | $10.76 | 102 |
| 2023-09-22 | 10.77 | $10.76 | 106 |
| 2023-09-21 | 10.77 | $10.76 | — |
| 2023-09-20 | 10.77 | $10.76 | 102 |
| 2023-09-19 | 10.77 | $10.76 | 105 |
| 2023-09-18 | 10.77 | $10.76 | 202 |
| 2023-09-15 | 10.77 | $10.76 | — |
| 2023-09-14 | 10.77 | $10.76 | — |
| 2023-09-13 | 10.78 | $10.76 | — |
| 2023-09-12 | 10.78 | $10.76 | — |
| 2023-09-11 | 10.78 | $10.76 | — |
| 2023-09-08 | 10.78 | $10.76 | 118 |
| 2023-09-07 | 10.78 | $10.82 | — |
| 2023-09-06 | 10.78 | $10.82 | — |
| 2023-09-05 | 10.77 | $10.82 | — |
| 2023-09-01 | 10.77 | $10.82 | 2991 |
| 2023-08-31 | 10.76 | $10.82 | 105 |
| 2023-08-30 | 10.76 | $10.82 | — |
| 2023-08-29 | 10.75 | $10.82 | — |
| 2023-08-28 | 10.75 | $10.82 | — |
| 2023-08-25 | 10.74 | $10.82 | 103 |
| 2023-08-24 | 10.73 | $10.82 | — |
| 2023-08-23 | 10.72 | $10.82 | 403 |
| 2023-08-22 | 10.71 | $10.82 | — |
| 2023-08-21 | 10.70 | $10.82 | 20702 |
| 2023-08-18 | 10.68 | $10.67 | 20738 |
| 2023-08-17 | 10.68 | $10.71 | — |
| 2023-08-16 | 10.68 | $10.71 | — |
| 2023-08-15 | 10.68 | $10.71 | — |
| 2023-08-14 | 10.68 | $10.71 | — |
| 2023-08-11 | 10.67 | $10.71 | — |
| 2023-08-10 | 10.67 | $10.71 | 101 |
| 2023-08-09 | 10.66 | $10.70 | — |
| 2023-08-08 | 10.66 | $10.70 | — |
| 2023-08-07 | 10.66 | $10.70 | — |
| 2023-08-04 | 10.65 | $10.70 | 1500 |
| 2023-08-03 | 10.65 | $10.70 | 100 |
| 2023-08-02 | 10.64 | $10.68 | 600 |
| 2023-08-01 | 10.64 | $10.68 | 70300 |
| 2023-07-31 | 10.63 | $10.66 | 32800 |
| 2023-07-28 | 10.63 | $10.68 | 100 |
| 2023-07-27 | 10.62 | $10.68 | 1000 |
| 2023-07-26 | 10.62 | $10.64 | 13200 |
| 2023-07-25 | 10.61 | $10.66 | 500 |
| 2023-07-24 | 10.61 | $10.67 | 2900 |
| 2023-07-21 | 10.60 | $10.64 | 21000 |
| 2023-07-20 | 10.60 | $10.64 | 32400 |
| 2023-07-19 | 10.60 | $10.63 | 1800 |
| 2023-07-18 | 10.59 | $10.63 | 657300 |
| 2023-07-17 | 10.59 | $10.58 | 15800 |
| 2023-07-14 | 10.59 | $10.57 | 58500 |
| 2023-07-13 | 10.59 | $10.58 | 18700 |
| 2023-07-12 | 10.59 | $10.60 | 1200 |
| 2023-07-11 | 10.59 | $10.60 | 657600 |
| 2023-07-10 | 10.59 | $10.60 | 3800 |
| 2023-07-07 | 10.59 | $10.59 | 4800 |
| 2023-07-06 | 10.59 | $10.60 | 100 |
| 2023-07-05 | 10.59 | $10.58 | — |
| 2023-07-03 | 10.59 | $10.58 | 13800 |
| 2023-06-30 | 10.59 | $10.58 | 5100 |
| 2023-06-29 | 10.59 | $10.59 | 321800 |
| 2023-06-28 | 10.59 | $10.60 | 733000 |
| 2023-06-27 | 10.59 | $10.60 | 769200 |
| 2023-06-26 | 10.59 | $10.60 | — |
| 2023-06-23 | 10.59 | $10.60 | 500 |
| 2023-06-22 | 10.58 | $10.59 | 75300 |
| 2023-06-21 | 10.58 | $10.59 | 800 |
| 2023-06-20 | 10.58 | $10.59 | — |
| 2023-06-16 | 10.58 | $10.59 | — |
| 2023-06-15 | 10.58 | $10.59 | — |
| 2023-06-14 | 10.58 | $10.59 | 71200 |
| 2023-06-13 | 10.58 | $10.59 | — |
| 2023-06-12 | 10.58 | $10.59 | — |
| 2023-06-09 | 10.58 | $10.59 | 70500 |
| 2023-06-08 | 10.58 | $10.58 | 16200 |
| 2023-06-07 | 10.58 | $10.59 | — |
| 2023-06-06 | 10.58 | $10.59 | — |
| 2023-06-05 | 10.57 | $10.59 | 2300 |
| 2023-06-02 | 10.57 | $10.58 | — |
| 2023-06-01 | 10.57 | $10.58 | 100800 |
| 2023-05-31 | 10.57 | $10.58 | 500 |
| 2023-05-30 | 10.57 | $10.58 | 100 |
| 2023-05-26 | 10.57 | $10.58 | 1100 |
| 2023-05-25 | 10.57 | $10.58 | — |
| 2023-05-24 | 10.57 | $10.58 | — |
| 2023-05-23 | 10.56 | $10.58 | 40800 |
| 2023-05-22 | 10.56 | $10.58 | 6200 |
| 2023-05-19 | 10.56 | $10.58 | 100 |
| 2023-05-18 | 10.56 | $10.58 | 4300 |
| 2023-05-17 | 10.56 | $10.59 | — |
| 2023-05-16 | 10.55 | $10.59 | — |
| 2023-05-15 | 10.55 | $10.59 | 600 |
| 2023-05-12 | 10.54 | $10.58 | 19500 |
| 2023-05-11 | 10.54 | $10.56 | — |
| 2023-05-10 | 10.54 | $10.56 | 100 |
| 2023-05-09 | 10.54 | $10.55 | — |
| 2023-05-08 | 10.54 | $10.55 | 262000 |
| 2023-05-05 | 10.53 | $10.65 | 100 |
| 2023-05-04 | 10.52 | $10.58 | — |
| 2023-05-03 | 10.52 | $10.58 | 5400 |
| 2023-05-02 | 10.51 | $10.58 | 7000 |
| 2023-05-01 | 10.50 | $10.56 | 1600 |
| 2023-04-28 | 10.50 | $10.56 | 1500 |
| 2023-04-27 | 10.49 | $10.55 | 9800 |
| 2023-04-26 | 10.48 | $10.54 | 100 |
| 2023-04-25 | 10.48 | $10.50 | 39500 |
| 2023-04-24 | 10.47 | $10.49 | 32600 |
| 2023-04-21 | 10.47 | $10.48 | 37200 |
| 2023-04-20 | 10.47 | $10.49 | 544900 |
| 2023-04-19 | 10.47 | $10.50 | 100 |
| 2023-04-18 | 10.46 | $10.49 | 244500 |
| 2023-04-17 | 10.46 | $10.49 | 10000 |
| 2023-04-14 | 10.46 | $10.49 | — |
| 2023-04-13 | 10.46 | $10.49 | — |
| 2023-04-12 | 10.45 | $10.49 | — |
| 2023-04-11 | 10.45 | $10.49 | 1200 |
| 2023-04-10 | 10.44 | $10.49 | 200 |
| 2023-04-06 | 10.44 | $10.44 | — |
| 2023-04-05 | 10.44 | $10.44 | — |
| 2023-04-04 | 10.44 | $10.44 | 3900 |
| 2023-04-03 | 10.44 | $10.44 | — |
| 2023-03-31 | 10.44 | $10.44 | 2000 |
| 2023-03-30 | 10.44 | $10.46 | 2700 |
| 2023-03-29 | 10.44 | $10.50 | — |
| 2023-03-28 | 10.43 | $10.50 | — |
| 2023-03-27 | 10.42 | $10.50 | 1600 |
| 2023-03-24 | 10.41 | $10.41 | — |
| 2023-03-23 | 10.41 | $10.41 | — |
| 2023-03-22 | 10.41 | $10.41 | 100 |
| 2023-03-21 | 10.42 | $10.41 | 200 |
| 2023-03-20 | 10.42 | $10.48 | 6800 |
| 2023-03-17 | 10.41 | $10.47 | — |
| 2023-03-16 | 10.40 | $10.47 | 700 |
| 2023-03-15 | 10.40 | $10.43 | 100 |
| 2023-03-14 | 10.39 | $10.43 | — |
| 2023-03-13 | 10.39 | $10.43 | — |
| 2023-03-10 | 10.38 | $10.43 | — |
| 2023-03-09 | 10.38 | $10.43 | 11200 |
| 2023-03-08 | 10.37 | $10.40 | — |
| 2023-03-07 | 10.37 | $10.40 | 5100 |
| 2023-03-06 | 10.37 | $10.40 | 5400 |
| 2023-03-03 | 10.36 | $10.40 | 12700 |
| 2023-03-02 | 10.36 | $10.40 | 57900 |
| 2023-03-01 | 10.36 | $10.41 | 16400 |
| 2023-02-28 | 10.35 | $10.40 | 81100 |
| 2023-02-27 | 10.34 | $10.39 | 41100 |
| 2023-02-24 | 10.34 | $10.38 | 18600 |
| 2023-02-23 | 10.34 | $10.38 | 7600 |
| 2023-02-22 | 10.33 | $10.36 | 300 |
| 2023-02-21 | 10.33 | $10.36 | — |
| 2023-02-17 | 10.33 | $10.36 | 800 |
| 2023-02-16 | 10.32 | $10.36 | 1700 |
| 2023-02-15 | 10.32 | $10.37 | 2700 |
| 2023-02-14 | 10.31 | $10.33 | 4700 |
| 2023-02-13 | 10.31 | $10.33 | — |
| 2023-02-10 | 10.31 | $10.33 | — |
| 2023-02-09 | 10.31 | $10.33 | 12500 |
| 2023-02-08 | 10.30 | $10.32 | — |
| 2023-02-07 | 10.30 | $10.32 | 15700 |
| 2023-02-06 | 10.30 | $10.35 | — |
| 2023-02-03 | 10.29 | $10.35 | 500 |
| 2023-02-02 | 10.29 | $10.32 | 120200 |
| 2023-02-01 | 10.28 | $10.32 | — |
| 2023-01-31 | 10.28 | $10.32 | 165800 |
| 2023-01-30 | 10.28 | $10.32 | 247300 |
| 2023-01-27 | 10.27 | $10.32 | 368400 |
| 2023-01-26 | 10.27 | $10.31 | 500 |
| 2023-01-25 | 10.26 | $10.31 | 208300 |
| 2023-01-24 | 10.26 | $10.29 | 11400 |
| 2023-01-23 | 10.25 | $10.29 | — |
| 2023-01-20 | 10.25 | $10.29 | 100500 |
| 2023-01-19 | 10.25 | $10.28 | 68600 |
| 2023-01-18 | 10.24 | $10.28 | 5800 |
| 2023-01-17 | 10.24 | $10.27 | — |
| 2023-01-13 | 10.23 | $10.27 | — |
| 2023-01-12 | 10.23 | $10.27 | — |
| 2023-01-11 | 10.23 | $10.27 | 69600 |
| 2023-01-10 | 10.22 | $10.24 | 100 |
| 2023-01-09 | 10.22 | $10.24 | — |
| 2023-01-06 | 10.22 | $10.24 | 8800 |
| 2023-01-05 | 10.21 | $10.22 | — |
| 2023-01-04 | 10.21 | $10.22 | — |
| 2023-01-03 | 10.21 | $10.22 | 18600 |
| 2022-12-30 | 10.21 | $10.26 | 200 |
| 2022-12-29 | 10.21 | $10.28 | 100 |
| 2022-12-28 | 10.20 | $10.22 | — |
| 2022-12-27 | 10.20 | $10.22 | 35300 |
| 2022-12-23 | 10.20 | $10.22 | 1500 |
| 2022-12-22 | 10.19 | $10.22 | 448100 |
| 2022-12-21 | 10.19 | $10.22 | 500 |
| 2022-12-20 | 10.19 | $10.23 | 10100 |
| 2022-12-19 | 10.18 | $10.20 | — |
| 2022-12-16 | 10.18 | $10.20 | 24000 |
| 2022-12-15 | 10.18 | $10.24 | 18100 |
| 2022-12-14 | 10.17 | $10.21 | 100 |
| 2022-12-13 | 10.17 | $10.21 | 100 |
| 2022-12-12 | 10.17 | $10.19 | — |
| 2022-12-09 | 10.16 | $10.19 | — |
| 2022-12-08 | 10.16 | $10.19 | 3100 |
| 2022-12-07 | 10.16 | $10.22 | 15200 |
| 2022-12-06 | 10.15 | $10.19 | 27200 |
| 2022-12-05 | 10.15 | $10.18 | — |
| 2022-12-02 | 10.14 | $10.18 | 30000 |
| 2022-12-01 | 10.14 | $10.18 | 35100 |
| 2022-11-30 | 10.13 | $10.16 | 6800 |
| 2022-11-29 | 10.13 | $10.15 | — |
| 2022-11-28 | 10.13 | $10.15 | 800 |
| 2022-11-25 | 10.13 | $10.16 | 42900 |
| 2022-11-23 | 10.12 | $10.15 | 34300 |
| 2022-11-22 | 10.12 | $10.14 | 400 |
| 2022-11-21 | 10.12 | $10.15 | 200 |
| 2022-11-18 | 10.11 | $10.15 | 2400 |
| 2022-11-17 | 10.11 | $10.14 | 9400 |
| 2022-11-16 | 10.11 | $10.14 | 400 |
| 2022-11-15 | 10.10 | $10.13 | 100 |
| 2022-11-14 | 10.10 | $10.13 | 1200 |
| 2022-11-11 | 10.10 | $10.14 | 300 |
| 2022-11-10 | 10.09 | $10.14 | 200 |
| 2022-11-09 | 10.09 | $10.14 | 600 |
| 2022-11-08 | 10.08 | $10.12 | 100 |
| 2022-11-07 | 10.08 | $10.12 | 8800 |
| 2022-11-04 | 10.07 | $10.11 | 11200 |
| 2022-11-03 | 10.07 | $10.10 | — |
| 2022-11-02 | 10.07 | $10.10 | — |
| 2022-11-01 | 10.06 | $10.10 | 600 |
| 2022-10-31 | 10.06 | $10.06 | 10400 |
| 2022-10-28 | 10.06 | $10.06 | — |
| 2022-10-27 | 10.06 | $10.06 | 8400 |
| 2022-10-26 | 10.06 | $10.05 | — |
| 2022-10-25 | 10.06 | $10.05 | 1900 |
| 2022-10-24 | 10.06 | $10.07 | — |
| 2022-10-21 | 10.06 | $10.07 | 227600 |
| 2022-10-20 | 10.06 | $10.09 | — |
| 2022-10-19 | 10.06 | $10.09 | 340600 |
| 2022-10-18 | 10.05 | $10.09 | 7700 |
| 2022-10-17 | 10.05 | $10.09 | 555400 |
| 2022-10-14 | 10.04 | $10.08 | 1000 |
| 2022-10-13 | 10.04 | $10.03 | 100 |
| 2022-10-12 | 10.04 | $10.03 | 400800 |
| 2022-10-11 | 10.04 | $10.04 | 2900 |
| 2022-10-10 | 10.04 | $10.06 | — |
| 2022-10-07 | 10.04 | $10.06 | 900 |
| 2022-10-06 | 10.04 | $10.06 | 100100 |
| 2022-10-05 | 10.04 | $10.06 | 1100 |
| 2022-10-04 | 10.04 | $10.07 | — |
| 2022-10-03 | 10.03 | $10.07 | — |
| 2022-09-30 | 10.03 | $10.07 | 135800 |
| 2022-09-29 | 10.02 | $10.04 | 700 |
| 2022-09-28 | 10.02 | $10.07 | 41000 |
| 2022-09-27 | 10.02 | $10.06 | 442000 |
| 2022-09-26 | 10.01 | $10.06 | 25100 |
| 2022-09-23 | 10.01 | $10.06 | 16500 |
| 2022-09-22 | 10.00 | $10.05 | 600 |
| 2022-09-21 | 10.00 | $10.05 | 31700 |
| 2022-09-20 | 9.99 | $10.03 | 9800 |
| 2022-09-19 | 9.99 | $10.03 | 1700 |
| 2022-09-16 | 9.98 | $10.01 | 200 |
| 2022-09-15 | 9.98 | $10.01 | 11700 |
| 2022-09-14 | 9.97 | $10.01 | 493800 |
| 2022-09-13 | 9.97 | $10.03 | — |
| 2022-09-12 | 9.96 | $10.03 | 1400 |
| 2022-09-09 | 9.96 | $10.00 | — |
| 2022-09-08 | 9.95 | $10.00 | 1900 |
| 2022-09-07 | 9.95 | $9.97 | 600 |
| 2022-09-06 | 9.95 | $9.96 | — |
| 2022-09-02 | 9.94 | $9.96 | 43700 |
| 2022-09-01 | 9.94 | $9.95 | — |
| 2022-08-31 | 9.94 | $9.95 | 100 |
| 2022-08-30 | 9.94 | $9.95 | 9100 |
| 2022-08-29 | 9.94 | $9.95 | — |
| 2022-08-26 | 9.94 | $9.95 | — |
| 2022-08-25 | 9.94 | $9.95 | 300 |
| 2022-08-24 | 9.94 | $9.95 | 29100 |
| 2022-08-23 | 9.93 | $9.94 | — |
| 2022-08-22 | 9.93 | $9.94 | 8400 |
| 2022-08-19 | 9.93 | $9.94 | — |
| 2022-08-18 | 9.93 | $9.94 | 100000 |
| 2022-08-17 | 9.93 | $9.94 | — |
| 2022-08-16 | 9.93 | $9.94 | 6900 |
| 2022-08-15 | 9.93 | $9.96 | 15100 |
| 2022-08-12 | 9.93 | $9.90 | — |
| 2022-08-11 | 9.93 | $9.90 | — |
| 2022-08-10 | 9.93 | $9.90 | 1600 |
| 2022-08-09 | 9.94 | $9.96 | 200 |
| 2022-08-08 | 9.93 | $9.91 | 1000 |
| 2022-08-05 | 9.94 | $9.96 | 400 |
| 2022-08-04 | 9.93 | $9.96 | 500 |
| 2022-08-03 | 9.93 | $9.96 | 167600 |
| 2022-08-02 | 9.93 | $9.95 | 238100 |
| 2022-08-01 | 9.93 | $9.95 | 8100 |
| 2022-07-29 | 9.92 | $10.08 | 19700 |
| 2022-07-28 | 9.91 | $9.92 | — |
| 2022-07-27 | 9.90 | $9.92 | 59300 |
| 2022-07-26 | 9.90 | $9.93 | 600 |
| 2022-07-25 | 9.90 | $9.91 | 30900 |
| 2022-07-22 | 9.90 | $9.92 | 5600 |
| 2022-07-21 | 9.90 | $9.90 | 59500 |
| 2022-07-20 | 9.90 | $9.88 | — |
| 2022-07-19 | 9.90 | $9.88 | 13700 |
| 2022-07-18 | 9.90 | $9.88 | 100 |
| 2022-07-15 | 9.90 | $9.87 | 491300 |
| 2022-07-14 | 9.91 | $9.87 | 1000 |
| 2022-07-13 | 9.91 | $9.91 | 40400 |
| 2022-07-12 | 9.91 | $9.90 | — |
| 2022-07-11 | 9.91 | $9.90 | 8500 |
| 2022-07-08 | 9.91 | $9.88 | 5600 |
| 2022-07-07 | 9.92 | $9.89 | 1400 |
| 2022-07-06 | 9.92 | $9.95 | — |
| 2022-07-05 | 9.91 | $9.95 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
11.68
2024-09-24
Close Price
$11.68
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.90
Average
10.65
Maximum
11.70
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-09-24 | 11.68 | $11.68 | — |
| 2024-09-23 | 11.68 | $11.68 | — |
| 2024-09-20 | 11.68 | $11.68 | — |
| 2024-09-19 | 11.68 | $11.68 | — |
| 2024-09-18 | 11.68 | $11.68 | — |
| 2024-09-17 | 11.68 | $11.68 | — |
| 2024-09-16 | 11.68 | $11.68 | — |
| 2024-09-13 | 11.68 | $11.68 | — |
| 2024-09-12 | 11.68 | $11.68 | — |
| 2024-09-11 | 11.68 | $11.68 | — |
| 2024-09-10 | 11.68 | $11.68 | — |
| 2024-09-09 | 11.68 | $11.68 | — |
| 2024-09-06 | 11.68 | $11.68 | — |
| 2024-09-05 | 11.68 | $11.68 | — |
| 2024-09-04 | 11.68 | $11.68 | — |
| 2024-09-03 | 11.68 | $11.68 | — |
| 2024-08-30 | 11.68 | $11.68 | — |
| 2024-08-29 | 11.68 | $11.68 | — |
| 2024-08-28 | 11.68 | $11.68 | — |
| 2024-08-27 | 11.68 | $11.68 | — |
| 2024-08-26 | 11.68 | $11.68 | — |
| 2024-08-23 | 11.68 | $11.68 | — |
| 2024-08-22 | 11.68 | $11.68 | — |
| 2024-08-21 | 11.68 | $11.68 | — |
| 2024-08-20 | 11.68 | $11.68 | — |
| 2024-08-19 | 11.68 | $11.68 | — |
| 2024-08-16 | 11.68 | $11.68 | — |
| 2024-08-15 | 11.68 | $11.68 | — |
| 2024-08-14 | 11.68 | $11.68 | — |
| 2024-08-13 | 11.68 | $11.68 | — |
| 2024-08-12 | 11.69 | $11.68 | — |
| 2024-08-09 | 11.69 | $11.68 | — |
| 2024-08-08 | 11.70 | $11.68 | — |
| 2024-08-07 | 11.70 | $11.68 | — |
| 2024-08-06 | 11.70 | $11.68 | — |
| 2024-08-05 | 11.70 | $11.68 | — |
| 2024-08-02 | 11.69 | $11.68 | — |
| 2024-08-01 | 11.69 | $11.68 | — |
| 2024-07-31 | 11.68 | $11.68 | — |
| 2024-07-30 | 11.67 | $11.68 | — |
| 2024-07-29 | 11.66 | $11.68 | — |
| 2024-07-26 | 11.65 | $11.68 | — |
| 2024-07-25 | 11.64 | $11.68 | — |
| 2024-07-24 | 11.62 | $11.68 | — |
| 2024-07-23 | 11.60 | $11.68 | — |
| 2024-07-19 | 11.58 | $11.68 | 17103 |
| 2024-07-18 | 11.56 | $11.53 | 44054 |
| 2024-07-17 | 11.55 | $11.78 | 285537 |
| 2024-07-16 | 11.52 | $12.50 | 75046 |
| 2024-07-15 | 11.41 | $12.00 | 1547 |
| 2024-07-12 | 11.35 | $11.49 | 1951 |
| 2024-07-11 | 11.33 | $11.49 | 2010 |
| 2024-07-10 | 11.31 | $11.49 | 2277 |
| 2024-07-09 | 11.30 | $11.35 | 2924 |
| 2024-07-05 | 11.29 | $11.25 | 2320 |
| 2024-07-03 | 11.29 | $11.21 | 202 |
| 2024-07-02 | 11.30 | $11.29 | 257407 |
| 2024-07-01 | 11.30 | $11.30 | 265 |
| 2024-06-27 | 11.30 | $11.30 | 3895 |
| 2024-06-26 | 11.30 | $11.30 | 90912 |
| 2024-06-18 | 11.30 | $11.31 | 146 |
| 2024-06-17 | 11.29 | $11.31 | 194 |
| 2024-06-07 | 11.29 | $11.31 | 224 |
| 2024-06-06 | 11.29 | $11.31 | 1192 |
| 2024-06-05 | 11.28 | $11.31 | 100 |
| 2024-06-04 | 11.28 | $11.31 | 101 |
| 2024-06-03 | 11.27 | $11.33 | 2200 |
| 2024-05-29 | 11.26 | $11.31 | 401 |
| 2024-05-28 | 11.25 | $11.29 | 100 |
| 2024-05-24 | 11.24 | $11.29 | 147 |
| 2024-05-23 | 11.24 | $11.29 | — |
| 2024-05-21 | 11.23 | $11.29 | 8243 |
| 2024-05-20 | 11.22 | $11.28 | 8500 |
| 2024-05-14 | 11.21 | $11.26 | 26703 |
| 2024-05-13 | 11.20 | $11.26 | 35 |
| 2024-05-09 | 11.19 | $11.26 | 3049 |
| 2024-05-08 | 11.18 | $11.26 | 3049 |
| 2024-05-03 | 11.16 | $11.22 | 828 |
| 2024-05-01 | 11.16 | $11.21 | 25089 |
| 2024-04-26 | 11.15 | $11.20 | 404 |
| 2024-04-24 | 11.14 | $11.23 | 465 |
| 2024-04-23 | 11.13 | $11.21 | 334 |
| 2024-04-19 | 11.12 | $11.20 | 15461 |
| 2024-04-17 | 11.11 | $11.15 | 280 |
| 2024-04-16 | 11.10 | $11.16 | 540 |
| 2024-04-15 | 11.09 | $11.14 | 28132 |
| 2024-04-09 | 11.08 | $11.10 | 393 |
| 2024-04-04 | 11.08 | $11.18 | 2042 |
| 2024-04-03 | 11.07 | $11.09 | 2 |
| 2024-04-02 | 11.07 | $11.09 | 334 |
| 2024-04-01 | 11.06 | $11.09 | 224 |
| 2024-03-26 | 11.06 | $11.07 | 121 |
| 2024-03-25 | 11.06 | $11.07 | 121 |
| 2024-03-22 | 11.06 | $11.07 | 133 |
| 2024-03-21 | 11.05 | $11.07 | 58273 |
| 2024-03-20 | 11.05 | $11.05 | 59668 |
| 2024-03-15 | 11.05 | $11.05 | 307 |
| 2024-03-14 | 11.05 | $11.05 | 892 |
| 2024-03-11 | 11.05 | $11.10 | 28 |
| 2024-03-08 | 11.04 | $11.10 | 3194 |
| 2024-03-07 | 11.03 | $11.05 | 158 |
| 2024-03-04 | 11.03 | $11.03 | 1574 |
| 2024-03-01 | 11.02 | $11.03 | 8976 |
| 2024-02-27 | 11.02 | $11.10 | 2122 |
| 2024-02-26 | 11.01 | $11.02 | 50253 |
| 2024-02-23 | 11.01 | $11.02 | 6795 |
| 2024-02-22 | 11.01 | $11.03 | — |
| 2024-02-21 | 11.01 | $11.03 | 1160 |
| 2024-02-20 | 11.01 | $11.02 | 1648 |
| 2024-02-16 | 11.00 | $11.02 | — |
| 2024-02-15 | 11.00 | $11.02 | — |
| 2024-02-14 | 11.00 | $11.02 | 155588 |
| 2024-02-13 | 11.00 | $11.01 | 4044 |
| 2024-02-12 | 11.00 | $11.08 | 120181 |
| 2024-02-09 | 10.99 | $10.98 | — |
| 2024-02-08 | 10.99 | $10.98 | — |
| 2024-02-07 | 10.99 | $10.98 | — |
| 2024-02-06 | 10.99 | $10.98 | — |
| 2024-02-05 | 10.99 | $10.98 | 26894 |
| 2024-02-02 | 10.99 | $10.97 | — |
| 2024-02-01 | 10.99 | $10.97 | — |
| 2024-01-31 | 10.99 | $10.97 | 149430 |
| 2024-01-30 | 10.99 | $10.99 | 334 |
| 2024-01-29 | 10.98 | $10.99 | 614 |
| 2024-01-26 | 10.98 | $11.04 | — |
| 2024-01-25 | 10.97 | $11.04 | 1220 |
| 2024-01-24 | 10.96 | $11.00 | 700 |
| 2024-01-23 | 10.96 | $11.00 | — |
| 2024-01-22 | 10.95 | $11.00 | 937 |
| 2024-01-19 | 10.94 | $10.99 | 1904 |
| 2024-01-18 | 10.93 | $10.97 | — |
| 2024-01-17 | 10.93 | $10.97 | — |
| 2024-01-16 | 10.92 | $10.97 | — |
| 2024-01-12 | 10.91 | $10.97 | 2342 |
| 2024-01-11 | 10.91 | $10.95 | — |
| 2024-01-10 | 10.90 | $10.95 | — |
| 2024-01-09 | 10.89 | $10.95 | 3600 |
| 2024-01-08 | 10.89 | $10.94 | 3989 |
| 2024-01-05 | 10.88 | $10.92 | — |
| 2024-01-04 | 10.88 | $10.92 | 1915 |
| 2024-01-03 | 10.87 | $10.87 | — |
| 2024-01-02 | 10.87 | $10.87 | — |
| 2023-12-29 | 10.87 | $10.87 | 1601 |
| 2023-12-28 | 10.87 | $10.87 | — |
| 2023-12-27 | 10.87 | $10.87 | — |
| 2023-12-26 | 10.87 | $10.87 | — |
| 2023-12-22 | 10.87 | $10.87 | 1550 |
| 2023-12-21 | 10.86 | $10.88 | — |
| 2023-12-20 | 10.86 | $10.88 | 427 |
| 2023-12-19 | 10.86 | $10.93 | 300 |
| 2023-12-18 | 10.85 | $10.86 | 125077 |
| 2023-12-15 | 10.85 | $10.86 | 100 |
| 2023-12-14 | 10.84 | $10.86 | — |
| 2023-12-13 | 10.84 | $10.86 | 18005 |
| 2023-12-12 | 10.83 | $10.85 | 28040 |
| 2023-12-11 | 10.83 | $10.85 | 6111 |
| 2023-12-08 | 10.83 | $10.85 | 5151 |
| 2023-12-07 | 10.82 | $10.84 | 51406 |
| 2023-12-06 | 10.82 | $10.84 | — |
| 2023-12-05 | 10.81 | $10.84 | 220 |
| 2023-12-04 | 10.81 | $10.88 | — |
| 2023-12-01 | 10.80 | $10.88 | — |
| 2023-11-30 | 10.79 | $10.88 | 13310 |
| 2023-11-29 | 10.78 | $10.81 | 17777 |
| 2023-11-28 | 10.78 | $10.80 | — |
| 2023-11-27 | 10.78 | $10.80 | 100 |
| 2023-11-24 | 10.78 | $10.80 | — |
| 2023-11-22 | 10.77 | $10.80 | 342 |
| 2023-11-21 | 10.77 | $10.76 | — |
| 2023-11-20 | 10.77 | $10.76 | 1580 |
| 2023-11-17 | 10.77 | $10.77 | — |
| 2023-11-16 | 10.77 | $10.77 | — |
| 2023-11-15 | 10.77 | $10.77 | 256 |
| 2023-11-14 | 10.77 | $10.77 | — |
| 2023-11-13 | 10.77 | $10.77 | — |
| 2023-11-10 | 10.77 | $10.77 | — |
| 2023-11-09 | 10.77 | $10.77 | — |
| 2023-11-08 | 10.77 | $10.77 | — |
| 2023-11-07 | 10.77 | $10.77 | 2799 |
| 2023-11-06 | 10.77 | $10.82 | 200 |
| 2023-11-03 | 10.77 | $10.77 | — |
| 2023-11-02 | 10.77 | $10.77 | 175 |
| 2023-11-01 | 10.77 | $10.78 | — |
| 2023-10-31 | 10.77 | $10.78 | — |
| 2023-10-30 | 10.77 | $10.78 | — |
| 2023-10-27 | 10.76 | $10.78 | 830 |
| 2023-10-26 | 10.76 | $10.76 | 310 |
| 2023-10-25 | 10.76 | $10.76 | — |
| 2023-10-24 | 10.76 | $10.76 | — |
| 2023-10-23 | 10.76 | $10.76 | — |
| 2023-10-20 | 10.76 | $10.76 | 249 |
| 2023-10-19 | 10.76 | $10.77 | — |
| 2023-10-18 | 10.76 | $10.77 | — |
| 2023-10-17 | 10.76 | $10.77 | 500 |
| 2023-10-16 | 10.76 | $10.76 | — |
| 2023-10-13 | 10.76 | $10.76 | — |
| 2023-10-12 | 10.76 | $10.76 | — |
| 2023-10-11 | 10.76 | $10.76 | — |
| 2023-10-10 | 10.76 | $10.76 | 320 |
| 2023-10-09 | 10.76 | $10.76 | 110 |
| 2023-10-06 | 10.76 | $10.76 | 115 |
| 2023-10-05 | 10.76 | $10.76 | — |
| 2023-10-04 | 10.76 | $10.76 | 120 |
| 2023-10-03 | 10.76 | $10.76 | — |
| 2023-10-02 | 10.76 | $10.76 | 421 |
| 2023-09-29 | 10.76 | $10.76 | 100 |
| 2023-09-28 | 10.76 | $10.76 | 100 |
| 2023-09-27 | 10.77 | $10.76 | 100 |
| 2023-09-26 | 10.77 | $10.76 | 135 |
| 2023-09-25 | 10.77 | $10.76 | 102 |
| 2023-09-22 | 10.77 | $10.76 | 106 |
| 2023-09-21 | 10.78 | $10.76 | — |
| 2023-09-20 | 10.78 | $10.76 | 102 |
| 2023-09-19 | 10.78 | $10.76 | 105 |
| 2023-09-18 | 10.79 | $10.76 | 202 |
| 2023-09-15 | 10.79 | $10.76 | — |
| 2023-09-14 | 10.79 | $10.76 | — |
| 2023-09-13 | 10.80 | $10.76 | — |
| 2023-09-12 | 10.80 | $10.76 | — |
| 2023-09-11 | 10.80 | $10.76 | — |
| 2023-09-08 | 10.80 | $10.76 | 118 |
| 2023-09-07 | 10.80 | $10.82 | — |
| 2023-09-06 | 10.80 | $10.82 | — |
| 2023-09-05 | 10.79 | $10.82 | — |
| 2023-09-01 | 10.79 | $10.82 | 2991 |
| 2023-08-31 | 10.78 | $10.82 | 105 |
| 2023-08-30 | 10.78 | $10.82 | — |
| 2023-08-29 | 10.77 | $10.82 | — |
| 2023-08-28 | 10.76 | $10.82 | — |
| 2023-08-25 | 10.75 | $10.82 | 103 |
| 2023-08-24 | 10.74 | $10.82 | — |
| 2023-08-23 | 10.73 | $10.82 | 403 |
| 2023-08-22 | 10.72 | $10.82 | — |
| 2023-08-21 | 10.71 | $10.82 | 20702 |
| 2023-08-18 | 10.70 | $10.67 | 20738 |
| 2023-08-17 | 10.70 | $10.71 | — |
| 2023-08-16 | 10.70 | $10.71 | — |
| 2023-08-15 | 10.69 | $10.71 | — |
| 2023-08-14 | 10.69 | $10.71 | — |
| 2023-08-11 | 10.69 | $10.71 | — |
| 2023-08-10 | 10.68 | $10.71 | 101 |
| 2023-08-09 | 10.68 | $10.70 | — |
| 2023-08-08 | 10.67 | $10.70 | — |
| 2023-08-07 | 10.67 | $10.70 | — |
| 2023-08-04 | 10.66 | $10.70 | 1500 |
| 2023-08-03 | 10.66 | $10.70 | 100 |
| 2023-08-02 | 10.65 | $10.68 | 600 |
| 2023-08-01 | 10.64 | $10.68 | 70300 |
| 2023-07-31 | 10.64 | $10.66 | 32800 |
| 2023-07-28 | 10.63 | $10.68 | 100 |
| 2023-07-27 | 10.63 | $10.68 | 1000 |
| 2023-07-26 | 10.62 | $10.64 | 13200 |
| 2023-07-25 | 10.62 | $10.66 | 500 |
| 2023-07-24 | 10.61 | $10.67 | 2900 |
| 2023-07-21 | 10.60 | $10.64 | 21000 |
| 2023-07-20 | 10.60 | $10.64 | 32400 |
| 2023-07-19 | 10.60 | $10.63 | 1800 |
| 2023-07-18 | 10.59 | $10.63 | 657300 |
| 2023-07-17 | 10.59 | $10.58 | 15800 |
| 2023-07-14 | 10.59 | $10.57 | 58500 |
| 2023-07-13 | 10.59 | $10.58 | 18700 |
| 2023-07-12 | 10.59 | $10.60 | 1200 |
| 2023-07-11 | 10.59 | $10.60 | 657600 |
| 2023-07-10 | 10.59 | $10.60 | 3800 |
| 2023-07-07 | 10.59 | $10.59 | 4800 |
| 2023-07-06 | 10.59 | $10.60 | 100 |
| 2023-07-05 | 10.59 | $10.58 | — |
| 2023-07-03 | 10.59 | $10.58 | 13800 |
| 2023-06-30 | 10.59 | $10.58 | 5100 |
| 2023-06-29 | 10.59 | $10.59 | 321800 |
| 2023-06-28 | 10.59 | $10.60 | 733000 |
| 2023-06-27 | 10.59 | $10.60 | 769200 |
| 2023-06-26 | 10.59 | $10.60 | — |
| 2023-06-23 | 10.59 | $10.60 | 500 |
| 2023-06-22 | 10.59 | $10.59 | 75300 |
| 2023-06-21 | 10.59 | $10.59 | 800 |
| 2023-06-20 | 10.59 | $10.59 | — |
| 2023-06-16 | 10.59 | $10.59 | — |
| 2023-06-15 | 10.59 | $10.59 | — |
| 2023-06-14 | 10.59 | $10.59 | 71200 |
| 2023-06-13 | 10.59 | $10.59 | — |
| 2023-06-12 | 10.58 | $10.59 | — |
| 2023-06-09 | 10.58 | $10.59 | 70500 |
| 2023-06-08 | 10.58 | $10.58 | 16200 |
| 2023-06-07 | 10.58 | $10.59 | — |
| 2023-06-06 | 10.58 | $10.59 | — |
| 2023-06-05 | 10.58 | $10.59 | 2300 |
| 2023-06-02 | 10.58 | $10.58 | — |
| 2023-06-01 | 10.58 | $10.58 | 100800 |
| 2023-05-31 | 10.58 | $10.58 | 500 |
| 2023-05-30 | 10.58 | $10.58 | 100 |
| 2023-05-26 | 10.58 | $10.58 | 1100 |
| 2023-05-25 | 10.58 | $10.58 | — |
| 2023-05-24 | 10.58 | $10.58 | — |
| 2023-05-23 | 10.58 | $10.58 | 40800 |
| 2023-05-22 | 10.58 | $10.58 | 6200 |
| 2023-05-19 | 10.58 | $10.58 | 100 |
| 2023-05-18 | 10.57 | $10.58 | 4300 |
| 2023-05-17 | 10.57 | $10.59 | — |
| 2023-05-16 | 10.57 | $10.59 | — |
| 2023-05-15 | 10.56 | $10.59 | 600 |
| 2023-05-12 | 10.56 | $10.58 | 19500 |
| 2023-05-11 | 10.56 | $10.56 | — |
| 2023-05-10 | 10.55 | $10.56 | 100 |
| 2023-05-09 | 10.55 | $10.55 | — |
| 2023-05-08 | 10.55 | $10.55 | 262000 |
| 2023-05-05 | 10.55 | $10.65 | 100 |
| 2023-05-04 | 10.53 | $10.58 | — |
| 2023-05-03 | 10.53 | $10.58 | 5400 |
| 2023-05-02 | 10.52 | $10.58 | 7000 |
| 2023-05-01 | 10.51 | $10.56 | 1600 |
| 2023-04-28 | 10.50 | $10.56 | 1500 |
| 2023-04-27 | 10.50 | $10.55 | 9800 |
| 2023-04-26 | 10.49 | $10.54 | 100 |
| 2023-04-25 | 10.48 | $10.50 | 39500 |
| 2023-04-24 | 10.48 | $10.49 | 32600 |
| 2023-04-21 | 10.48 | $10.48 | 37200 |
| 2023-04-20 | 10.48 | $10.49 | 544900 |
| 2023-04-19 | 10.48 | $10.50 | 100 |
| 2023-04-18 | 10.47 | $10.49 | 244500 |
| 2023-04-17 | 10.47 | $10.49 | 10000 |
| 2023-04-14 | 10.47 | $10.49 | — |
| 2023-04-13 | 10.46 | $10.49 | — |
| 2023-04-12 | 10.46 | $10.49 | — |
| 2023-04-11 | 10.46 | $10.49 | 1200 |
| 2023-04-10 | 10.45 | $10.49 | 200 |
| 2023-04-06 | 10.45 | $10.44 | — |
| 2023-04-05 | 10.45 | $10.44 | — |
| 2023-04-04 | 10.45 | $10.44 | 3900 |
| 2023-04-03 | 10.45 | $10.44 | — |
| 2023-03-31 | 10.45 | $10.44 | 2000 |
| 2023-03-30 | 10.45 | $10.46 | 2700 |
| 2023-03-29 | 10.45 | $10.50 | — |
| 2023-03-28 | 10.44 | $10.50 | — |
| 2023-03-27 | 10.43 | $10.50 | 1600 |
| 2023-03-24 | 10.43 | $10.41 | — |
| 2023-03-23 | 10.43 | $10.41 | — |
| 2023-03-22 | 10.43 | $10.41 | 100 |
| 2023-03-21 | 10.43 | $10.41 | 200 |
| 2023-03-20 | 10.43 | $10.48 | 6800 |
| 2023-03-17 | 10.42 | $10.47 | — |
| 2023-03-16 | 10.42 | $10.47 | 700 |
| 2023-03-15 | 10.41 | $10.43 | 100 |
| 2023-03-14 | 10.41 | $10.43 | — |
| 2023-03-13 | 10.40 | $10.43 | — |
| 2023-03-10 | 10.40 | $10.43 | — |
| 2023-03-09 | 10.39 | $10.43 | 11200 |
| 2023-03-08 | 10.39 | $10.40 | — |
| 2023-03-07 | 10.38 | $10.40 | 5100 |
| 2023-03-06 | 10.38 | $10.40 | 5400 |
| 2023-03-03 | 10.38 | $10.40 | 12700 |
| 2023-03-02 | 10.37 | $10.40 | 57900 |
| 2023-03-01 | 10.37 | $10.41 | 16400 |
| 2023-02-28 | 10.36 | $10.40 | 81100 |
| 2023-02-27 | 10.36 | $10.39 | 41100 |
| 2023-02-24 | 10.35 | $10.38 | 18600 |
| 2023-02-23 | 10.35 | $10.38 | 7600 |
| 2023-02-22 | 10.34 | $10.36 | 300 |
| 2023-02-21 | 10.34 | $10.36 | — |
| 2023-02-17 | 10.34 | $10.36 | 800 |
| 2023-02-16 | 10.33 | $10.36 | 1700 |
| 2023-02-15 | 10.33 | $10.37 | 2700 |
| 2023-02-14 | 10.32 | $10.33 | 4700 |
| 2023-02-13 | 10.32 | $10.33 | — |
| 2023-02-10 | 10.32 | $10.33 | — |
| 2023-02-09 | 10.32 | $10.33 | 12500 |
| 2023-02-08 | 10.32 | $10.32 | — |
| 2023-02-07 | 10.31 | $10.32 | 15700 |
| 2023-02-06 | 10.31 | $10.35 | — |
| 2023-02-03 | 10.31 | $10.35 | 500 |
| 2023-02-02 | 10.30 | $10.32 | 120200 |
| 2023-02-01 | 10.30 | $10.32 | — |
| 2023-01-31 | 10.29 | $10.32 | 165800 |
| 2023-01-30 | 10.29 | $10.32 | 247300 |
| 2023-01-27 | 10.28 | $10.32 | 368400 |
| 2023-01-26 | 10.28 | $10.31 | 500 |
| 2023-01-25 | 10.27 | $10.31 | 208300 |
| 2023-01-24 | 10.27 | $10.29 | 11400 |
| 2023-01-23 | 10.26 | $10.29 | — |
| 2023-01-20 | 10.26 | $10.29 | 100500 |
| 2023-01-19 | 10.25 | $10.28 | 68600 |
| 2023-01-18 | 10.25 | $10.28 | 5800 |
| 2023-01-17 | 10.25 | $10.27 | — |
| 2023-01-13 | 10.24 | $10.27 | — |
| 2023-01-12 | 10.24 | $10.27 | — |
| 2023-01-11 | 10.24 | $10.27 | 69600 |
| 2023-01-10 | 10.23 | $10.24 | 100 |
| 2023-01-09 | 10.23 | $10.24 | — |
| 2023-01-06 | 10.23 | $10.24 | 8800 |
| 2023-01-05 | 10.23 | $10.22 | — |
| 2023-01-04 | 10.23 | $10.22 | — |
| 2023-01-03 | 10.22 | $10.22 | 18600 |
| 2022-12-30 | 10.22 | $10.26 | 200 |
| 2022-12-29 | 10.22 | $10.28 | 100 |
| 2022-12-28 | 10.21 | $10.22 | — |
| 2022-12-27 | 10.21 | $10.22 | 35300 |
| 2022-12-23 | 10.21 | $10.22 | 1500 |
| 2022-12-22 | 10.21 | $10.22 | 448100 |
| 2022-12-21 | 10.20 | $10.22 | 500 |
| 2022-12-20 | 10.20 | $10.23 | 10100 |
| 2022-12-19 | 10.19 | $10.20 | — |
| 2022-12-16 | 10.19 | $10.20 | 24000 |
| 2022-12-15 | 10.19 | $10.24 | 18100 |
| 2022-12-14 | 10.18 | $10.21 | 100 |
| 2022-12-13 | 10.18 | $10.21 | 100 |
| 2022-12-12 | 10.18 | $10.19 | — |
| 2022-12-09 | 10.17 | $10.19 | — |
| 2022-12-08 | 10.17 | $10.19 | 3100 |
| 2022-12-07 | 10.17 | $10.22 | 15200 |
| 2022-12-06 | 10.16 | $10.19 | 27200 |
| 2022-12-05 | 10.16 | $10.18 | — |
| 2022-12-02 | 10.15 | $10.18 | 30000 |
| 2022-12-01 | 10.15 | $10.18 | 35100 |
| 2022-11-30 | 10.14 | $10.16 | 6800 |
| 2022-11-29 | 10.14 | $10.15 | — |
| 2022-11-28 | 10.14 | $10.15 | 800 |
| 2022-11-25 | 10.14 | $10.16 | 42900 |
| 2022-11-23 | 10.13 | $10.15 | 34300 |
| 2022-11-22 | 10.13 | $10.14 | 400 |
| 2022-11-21 | 10.13 | $10.15 | 200 |
| 2022-11-18 | 10.12 | $10.15 | 2400 |
| 2022-11-17 | 10.12 | $10.14 | 9400 |
| 2022-11-16 | 10.11 | $10.14 | 400 |
| 2022-11-15 | 10.11 | $10.13 | 100 |
| 2022-11-14 | 10.11 | $10.13 | 1200 |
| 2022-11-11 | 10.10 | $10.14 | 300 |
| 2022-11-10 | 10.10 | $10.14 | 200 |
| 2022-11-09 | 10.09 | $10.14 | 600 |
| 2022-11-08 | 10.09 | $10.12 | 100 |
| 2022-11-07 | 10.08 | $10.12 | 8800 |
| 2022-11-04 | 10.08 | $10.11 | 11200 |
| 2022-11-03 | 10.07 | $10.10 | — |
| 2022-11-02 | 10.07 | $10.10 | — |
| 2022-11-01 | 10.07 | $10.10 | 600 |
| 2022-10-31 | 10.06 | $10.06 | 10400 |
| 2022-10-28 | 10.07 | $10.06 | — |
| 2022-10-27 | 10.07 | $10.06 | 8400 |
| 2022-10-26 | 10.07 | $10.05 | — |
| 2022-10-25 | 10.07 | $10.05 | 1900 |
| 2022-10-24 | 10.07 | $10.07 | — |
| 2022-10-21 | 10.07 | $10.07 | 227600 |
| 2022-10-20 | 10.07 | $10.09 | — |
| 2022-10-19 | 10.06 | $10.09 | 340600 |
| 2022-10-18 | 10.06 | $10.09 | 7700 |
| 2022-10-17 | 10.06 | $10.09 | 555400 |
| 2022-10-14 | 10.06 | $10.08 | 1000 |
| 2022-10-13 | 10.05 | $10.03 | 100 |
| 2022-10-12 | 10.05 | $10.03 | 400800 |
| 2022-10-11 | 10.06 | $10.04 | 2900 |
| 2022-10-10 | 10.06 | $10.06 | — |
| 2022-10-07 | 10.06 | $10.06 | 900 |
| 2022-10-06 | 10.05 | $10.06 | 100100 |
| 2022-10-05 | 10.05 | $10.06 | 1100 |
| 2022-10-04 | 10.05 | $10.07 | — |
| 2022-10-03 | 10.05 | $10.07 | — |
| 2022-09-30 | 10.04 | $10.07 | 135800 |
| 2022-09-29 | 10.04 | $10.04 | 700 |
| 2022-09-28 | 10.03 | $10.07 | 41000 |
| 2022-09-27 | 10.03 | $10.06 | 442000 |
| 2022-09-26 | 10.02 | $10.06 | 25100 |
| 2022-09-23 | 10.02 | $10.06 | 16500 |
| 2022-09-22 | 10.01 | $10.05 | 600 |
| 2022-09-21 | 10.00 | $10.05 | 31700 |
| 2022-09-20 | 10.00 | $10.03 | 9800 |
| 2022-09-19 | 9.99 | $10.03 | 1700 |
| 2022-09-16 | 9.99 | $10.01 | 200 |
| 2022-09-15 | 9.98 | $10.01 | 11700 |
| 2022-09-14 | 9.98 | $10.01 | 493800 |
| 2022-09-13 | 9.98 | $10.03 | — |
| 2022-09-12 | 9.97 | $10.03 | 1400 |
| 2022-09-09 | 9.96 | $10.00 | — |
| 2022-09-08 | 9.96 | $10.00 | 1900 |
| 2022-09-07 | 9.95 | $9.97 | 600 |
| 2022-09-06 | 9.95 | $9.96 | — |
| 2022-09-02 | 9.95 | $9.96 | 43700 |
| 2022-09-01 | 9.94 | $9.95 | — |
| 2022-08-31 | 9.94 | $9.95 | 100 |
| 2022-08-30 | 9.94 | $9.95 | 9100 |
| 2022-08-29 | 9.94 | $9.95 | — |
| 2022-08-26 | 9.94 | $9.95 | — |
| 2022-08-25 | 9.94 | $9.95 | 300 |
| 2022-08-24 | 9.94 | $9.95 | 29100 |
| 2022-08-23 | 9.94 | $9.94 | — |
| 2022-08-22 | 9.94 | $9.94 | 8400 |
| 2022-08-19 | 9.94 | $9.94 | — |
| 2022-08-18 | 9.94 | $9.94 | 100000 |
| 2022-08-17 | 9.94 | $9.94 | — |
| 2022-08-16 | 9.94 | $9.94 | 6900 |
| 2022-08-15 | 9.94 | $9.96 | 15100 |
| 2022-08-12 | 9.93 | $9.90 | — |
| 2022-08-11 | 9.94 | $9.90 | — |
| 2022-08-10 | 9.94 | $9.90 | 1600 |
| 2022-08-09 | 9.94 | $9.96 | 200 |
| 2022-08-08 | 9.94 | $9.91 | 1000 |
| 2022-08-05 | 9.94 | $9.96 | 400 |
| 2022-08-04 | 9.94 | $9.96 | 500 |
| 2022-08-03 | 9.93 | $9.96 | 167600 |
| 2022-08-02 | 9.93 | $9.95 | 238100 |
| 2022-08-01 | 9.92 | $9.95 | 8100 |
| 2022-07-29 | 9.92 | $10.08 | 19700 |
| 2022-07-28 | 9.90 | $9.92 | — |
| 2022-07-27 | 9.90 | $9.92 | 59300 |
| 2022-07-26 | 9.90 | $9.93 | 600 |
| 2022-07-25 | 9.90 | $9.91 | 30900 |
| 2022-07-22 | 9.90 | $9.92 | 5600 |
| 2022-07-21 | 9.90 | $9.90 | 59500 |
| 2022-07-20 | 9.90 | $9.88 | — |
| 2022-07-19 | 9.90 | $9.88 | 13700 |
| 2022-07-18 | 9.91 | $9.88 | 100 |
| 2022-07-15 | 9.91 | $9.87 | 491300 |
| 2022-07-14 | 9.91 | $9.87 | 1000 |
| 2022-07-13 | 9.92 | $9.91 | 40400 |
| 2022-07-12 | 9.92 | $9.90 | — |
| 2022-07-11 | 9.92 | $9.90 | 8500 |
| 2022-07-08 | 9.92 | $9.88 | 5600 |
| 2022-07-07 | 9.92 | $9.89 | 1400 |
| 2022-07-06 | 9.92 | $9.95 | — |
| 2022-07-05 | 9.92 | $9.95 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.69
2024-09-24
Close Price
$11.68
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.89
Average
10.67
Maximum
11.75
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-09-24 | 11.69 | $11.68 | — |
| 2024-09-23 | 11.69 | $11.68 | — |
| 2024-09-20 | 11.69 | $11.68 | — |
| 2024-09-19 | 11.69 | $11.68 | — |
| 2024-09-18 | 11.69 | $11.68 | — |
| 2024-09-17 | 11.69 | $11.68 | — |
| 2024-09-16 | 11.69 | $11.68 | — |
| 2024-09-13 | 11.69 | $11.68 | — |
| 2024-09-12 | 11.69 | $11.68 | — |
| 2024-09-11 | 11.69 | $11.68 | — |
| 2024-09-10 | 11.70 | $11.68 | — |
| 2024-09-09 | 11.70 | $11.68 | — |
| 2024-09-06 | 11.70 | $11.68 | — |
| 2024-09-05 | 11.70 | $11.68 | — |
| 2024-09-04 | 11.70 | $11.68 | — |
| 2024-09-03 | 11.70 | $11.68 | — |
| 2024-08-30 | 11.70 | $11.68 | — |
| 2024-08-29 | 11.71 | $11.68 | — |
| 2024-08-28 | 11.71 | $11.68 | — |
| 2024-08-27 | 11.71 | $11.68 | — |
| 2024-08-26 | 11.71 | $11.68 | — |
| 2024-08-23 | 11.71 | $11.68 | — |
| 2024-08-22 | 11.71 | $11.68 | — |
| 2024-08-21 | 11.72 | $11.68 | — |
| 2024-08-20 | 11.72 | $11.68 | — |
| 2024-08-19 | 11.72 | $11.68 | — |
| 2024-08-16 | 11.72 | $11.68 | — |
| 2024-08-15 | 11.73 | $11.68 | — |
| 2024-08-14 | 11.73 | $11.68 | — |
| 2024-08-13 | 11.73 | $11.68 | — |
| 2024-08-12 | 11.73 | $11.68 | — |
| 2024-08-09 | 11.74 | $11.68 | — |
| 2024-08-08 | 11.74 | $11.68 | — |
| 2024-08-07 | 11.74 | $11.68 | — |
| 2024-08-06 | 11.74 | $11.68 | — |
| 2024-08-05 | 11.75 | $11.68 | — |
| 2024-08-02 | 11.75 | $11.68 | — |
| 2024-08-01 | 11.75 | $11.68 | — |
| 2024-07-31 | 11.75 | $11.68 | — |
| 2024-07-30 | 11.75 | $11.68 | — |
| 2024-07-29 | 11.75 | $11.68 | — |
| 2024-07-26 | 11.75 | $11.68 | — |
| 2024-07-25 | 11.74 | $11.68 | — |
| 2024-07-24 | 11.74 | $11.68 | — |
| 2024-07-23 | 11.73 | $11.68 | — |
| 2024-07-19 | 11.73 | $11.68 | 17103 |
| 2024-07-18 | 11.72 | $11.53 | 44054 |
| 2024-07-17 | 11.74 | $11.78 | 285537 |
| 2024-07-16 | 11.71 | $12.50 | 75046 |
| 2024-07-15 | 11.52 | $12.00 | 1547 |
| 2024-07-12 | 11.40 | $11.49 | 1951 |
| 2024-07-11 | 11.38 | $11.49 | 2010 |
| 2024-07-10 | 11.35 | $11.49 | 2277 |
| 2024-07-09 | 11.31 | $11.35 | 2924 |
| 2024-07-05 | 11.30 | $11.25 | 2320 |
| 2024-07-03 | 11.31 | $11.21 | 202 |
| 2024-07-02 | 11.33 | $11.29 | 257407 |
| 2024-07-01 | 11.33 | $11.30 | 265 |
| 2024-06-27 | 11.33 | $11.30 | 3895 |
| 2024-06-26 | 11.33 | $11.30 | 90912 |
| 2024-06-18 | 11.33 | $11.31 | 146 |
| 2024-06-17 | 11.33 | $11.31 | 194 |
| 2024-06-07 | 11.33 | $11.31 | 224 |
| 2024-06-06 | 11.33 | $11.31 | 1192 |
| 2024-06-05 | 11.33 | $11.31 | 100 |
| 2024-06-04 | 11.32 | $11.31 | 101 |
| 2024-06-03 | 11.32 | $11.33 | 2200 |
| 2024-05-29 | 11.31 | $11.31 | 401 |
| 2024-05-28 | 11.30 | $11.29 | 100 |
| 2024-05-24 | 11.29 | $11.29 | 147 |
| 2024-05-23 | 11.28 | $11.29 | — |
| 2024-05-21 | 11.27 | $11.29 | 8243 |
| 2024-05-20 | 11.26 | $11.28 | 8500 |
| 2024-05-14 | 11.25 | $11.26 | 26703 |
| 2024-05-13 | 11.24 | $11.26 | 35 |
| 2024-05-09 | 11.23 | $11.26 | 3049 |
| 2024-05-08 | 11.22 | $11.26 | 3049 |
| 2024-05-03 | 11.21 | $11.22 | 828 |
| 2024-05-01 | 11.20 | $11.21 | 25089 |
| 2024-04-26 | 11.19 | $11.20 | 404 |
| 2024-04-24 | 11.18 | $11.23 | 465 |
| 2024-04-23 | 11.17 | $11.21 | 334 |
| 2024-04-19 | 11.15 | $11.20 | 15461 |
| 2024-04-17 | 11.14 | $11.15 | 280 |
| 2024-04-16 | 11.13 | $11.16 | 540 |
| 2024-04-15 | 11.12 | $11.14 | 28132 |
| 2024-04-09 | 11.11 | $11.10 | 393 |
| 2024-04-04 | 11.11 | $11.18 | 2042 |
| 2024-04-03 | 11.09 | $11.09 | 2 |
| 2024-04-02 | 11.09 | $11.09 | 334 |
| 2024-04-01 | 11.08 | $11.09 | 224 |
| 2024-03-26 | 11.08 | $11.07 | 121 |
| 2024-03-25 | 11.08 | $11.07 | 121 |
| 2024-03-22 | 11.07 | $11.07 | 133 |
| 2024-03-21 | 11.07 | $11.07 | 58273 |
| 2024-03-20 | 11.07 | $11.05 | 59668 |
| 2024-03-15 | 11.07 | $11.05 | 307 |
| 2024-03-14 | 11.07 | $11.05 | 892 |
| 2024-03-11 | 11.07 | $11.10 | 28 |
| 2024-03-08 | 11.06 | $11.10 | 3194 |
| 2024-03-07 | 11.05 | $11.05 | 158 |
| 2024-03-04 | 11.05 | $11.03 | 1574 |
| 2024-03-01 | 11.05 | $11.03 | 8976 |
| 2024-02-27 | 11.05 | $11.10 | 2122 |
| 2024-02-26 | 11.03 | $11.02 | 50253 |
| 2024-02-23 | 11.03 | $11.02 | 6795 |
| 2024-02-22 | 11.03 | $11.03 | — |
| 2024-02-21 | 11.03 | $11.03 | 1160 |
| 2024-02-20 | 11.03 | $11.02 | 1648 |
| 2024-02-16 | 11.03 | $11.02 | — |
| 2024-02-15 | 11.02 | $11.02 | — |
| 2024-02-14 | 11.02 | $11.02 | 155588 |
| 2024-02-13 | 11.02 | $11.01 | 4044 |
| 2024-02-12 | 11.02 | $11.08 | 120181 |
| 2024-02-09 | 11.00 | $10.98 | — |
| 2024-02-08 | 11.00 | $10.98 | — |
| 2024-02-07 | 11.00 | $10.98 | — |
| 2024-02-06 | 11.00 | $10.98 | — |
| 2024-02-05 | 11.00 | $10.98 | 26894 |
| 2024-02-02 | 11.01 | $10.97 | — |
| 2024-02-01 | 11.01 | $10.97 | — |
| 2024-01-31 | 11.01 | $10.97 | 149430 |
| 2024-01-30 | 11.02 | $10.99 | 334 |
| 2024-01-29 | 11.02 | $10.99 | 614 |
| 2024-01-26 | 11.02 | $11.04 | — |
| 2024-01-25 | 11.01 | $11.04 | 1220 |
| 2024-01-24 | 11.00 | $11.00 | 700 |
| 2024-01-23 | 10.99 | $11.00 | — |
| 2024-01-22 | 10.98 | $11.00 | 937 |
| 2024-01-19 | 10.97 | $10.99 | 1904 |
| 2024-01-18 | 10.97 | $10.97 | — |
| 2024-01-17 | 10.96 | $10.97 | — |
| 2024-01-16 | 10.95 | $10.97 | — |
| 2024-01-12 | 10.94 | $10.97 | 2342 |
| 2024-01-11 | 10.93 | $10.95 | — |
| 2024-01-10 | 10.93 | $10.95 | — |
| 2024-01-09 | 10.92 | $10.95 | 3600 |
| 2024-01-08 | 10.91 | $10.94 | 3989 |
| 2024-01-05 | 10.90 | $10.92 | — |
| 2024-01-04 | 10.89 | $10.92 | 1915 |
| 2024-01-03 | 10.88 | $10.87 | — |
| 2024-01-02 | 10.88 | $10.87 | — |
| 2023-12-29 | 10.88 | $10.87 | 1601 |
| 2023-12-28 | 10.88 | $10.87 | — |
| 2023-12-27 | 10.88 | $10.87 | — |
| 2023-12-26 | 10.88 | $10.87 | — |
| 2023-12-22 | 10.88 | $10.87 | 1550 |
| 2023-12-21 | 10.88 | $10.88 | — |
| 2023-12-20 | 10.88 | $10.88 | 427 |
| 2023-12-19 | 10.88 | $10.93 | 300 |
| 2023-12-18 | 10.86 | $10.86 | 125077 |
| 2023-12-15 | 10.86 | $10.86 | 100 |
| 2023-12-14 | 10.86 | $10.86 | — |
| 2023-12-13 | 10.86 | $10.86 | 18005 |
| 2023-12-12 | 10.85 | $10.85 | 28040 |
| 2023-12-11 | 10.85 | $10.85 | 6111 |
| 2023-12-08 | 10.85 | $10.85 | 5151 |
| 2023-12-07 | 10.84 | $10.84 | 51406 |
| 2023-12-06 | 10.84 | $10.84 | — |
| 2023-12-05 | 10.84 | $10.84 | 220 |
| 2023-12-04 | 10.84 | $10.88 | — |
| 2023-12-01 | 10.82 | $10.88 | — |
| 2023-11-30 | 10.81 | $10.88 | 13310 |
| 2023-11-29 | 10.79 | $10.81 | 17777 |
| 2023-11-28 | 10.79 | $10.80 | — |
| 2023-11-27 | 10.78 | $10.80 | 100 |
| 2023-11-24 | 10.78 | $10.80 | — |
| 2023-11-22 | 10.77 | $10.80 | 342 |
| 2023-11-21 | 10.77 | $10.76 | — |
| 2023-11-20 | 10.77 | $10.76 | 1580 |
| 2023-11-17 | 10.77 | $10.77 | — |
| 2023-11-16 | 10.77 | $10.77 | — |
| 2023-11-15 | 10.77 | $10.77 | 256 |
| 2023-11-14 | 10.78 | $10.77 | — |
| 2023-11-13 | 10.78 | $10.77 | — |
| 2023-11-10 | 10.78 | $10.77 | — |
| 2023-11-09 | 10.78 | $10.77 | — |
| 2023-11-08 | 10.78 | $10.77 | — |
| 2023-11-07 | 10.78 | $10.77 | 2799 |
| 2023-11-06 | 10.78 | $10.82 | 200 |
| 2023-11-03 | 10.77 | $10.77 | — |
| 2023-11-02 | 10.77 | $10.77 | 175 |
| 2023-11-01 | 10.77 | $10.78 | — |
| 2023-10-31 | 10.77 | $10.78 | — |
| 2023-10-30 | 10.77 | $10.78 | — |
| 2023-10-27 | 10.77 | $10.78 | 830 |
| 2023-10-26 | 10.76 | $10.76 | 310 |
| 2023-10-25 | 10.76 | $10.76 | — |
| 2023-10-24 | 10.76 | $10.76 | — |
| 2023-10-23 | 10.76 | $10.76 | — |
| 2023-10-20 | 10.76 | $10.76 | 249 |
| 2023-10-19 | 10.77 | $10.77 | — |
| 2023-10-18 | 10.76 | $10.77 | — |
| 2023-10-17 | 10.76 | $10.77 | 500 |
| 2023-10-16 | 10.76 | $10.76 | — |
| 2023-10-13 | 10.76 | $10.76 | — |
| 2023-10-12 | 10.76 | $10.76 | — |
| 2023-10-11 | 10.76 | $10.76 | — |
| 2023-10-10 | 10.76 | $10.76 | 320 |
| 2023-10-09 | 10.76 | $10.76 | 110 |
| 2023-10-06 | 10.76 | $10.76 | 115 |
| 2023-10-05 | 10.76 | $10.76 | — |
| 2023-10-04 | 10.77 | $10.76 | 120 |
| 2023-10-03 | 10.77 | $10.76 | — |
| 2023-10-02 | 10.77 | $10.76 | 421 |
| 2023-09-29 | 10.77 | $10.76 | 100 |
| 2023-09-28 | 10.77 | $10.76 | 100 |
| 2023-09-27 | 10.77 | $10.76 | 100 |
| 2023-09-26 | 10.77 | $10.76 | 135 |
| 2023-09-25 | 10.78 | $10.76 | 102 |
| 2023-09-22 | 10.78 | $10.76 | 106 |
| 2023-09-21 | 10.78 | $10.76 | — |
| 2023-09-20 | 10.78 | $10.76 | 102 |
| 2023-09-19 | 10.79 | $10.76 | 105 |
| 2023-09-18 | 10.79 | $10.76 | 202 |
| 2023-09-15 | 10.80 | $10.76 | — |
| 2023-09-14 | 10.80 | $10.76 | — |
| 2023-09-13 | 10.81 | $10.76 | — |
| 2023-09-12 | 10.81 | $10.76 | — |
| 2023-09-11 | 10.82 | $10.76 | — |
| 2023-09-08 | 10.83 | $10.76 | 118 |
| 2023-09-07 | 10.84 | $10.82 | — |
| 2023-09-06 | 10.83 | $10.82 | — |
| 2023-09-05 | 10.83 | $10.82 | — |
| 2023-09-01 | 10.83 | $10.82 | 2991 |
| 2023-08-31 | 10.82 | $10.82 | 105 |
| 2023-08-30 | 10.82 | $10.82 | — |
| 2023-08-29 | 10.81 | $10.82 | — |
| 2023-08-28 | 10.80 | $10.82 | — |
| 2023-08-25 | 10.79 | $10.82 | 103 |
| 2023-08-24 | 10.78 | $10.82 | — |
| 2023-08-23 | 10.77 | $10.82 | 403 |
| 2023-08-22 | 10.75 | $10.82 | — |
| 2023-08-21 | 10.73 | $10.82 | 20702 |
| 2023-08-18 | 10.71 | $10.67 | 20738 |
| 2023-08-17 | 10.72 | $10.71 | — |
| 2023-08-16 | 10.72 | $10.71 | — |
| 2023-08-15 | 10.71 | $10.71 | — |
| 2023-08-14 | 10.71 | $10.71 | — |
| 2023-08-11 | 10.71 | $10.71 | — |
| 2023-08-10 | 10.70 | $10.71 | 101 |
| 2023-08-09 | 10.70 | $10.70 | — |
| 2023-08-08 | 10.70 | $10.70 | — |
| 2023-08-07 | 10.69 | $10.70 | — |
| 2023-08-04 | 10.68 | $10.70 | 1500 |
| 2023-08-03 | 10.68 | $10.70 | 100 |
| 2023-08-02 | 10.67 | $10.68 | 600 |
| 2023-08-01 | 10.66 | $10.68 | 70300 |
| 2023-07-31 | 10.66 | $10.66 | 32800 |
| 2023-07-28 | 10.66 | $10.68 | 100 |
| 2023-07-27 | 10.65 | $10.68 | 1000 |
| 2023-07-26 | 10.64 | $10.64 | 13200 |
| 2023-07-25 | 10.64 | $10.66 | 500 |
| 2023-07-24 | 10.63 | $10.67 | 2900 |
| 2023-07-21 | 10.62 | $10.64 | 21000 |
| 2023-07-20 | 10.61 | $10.64 | 32400 |
| 2023-07-19 | 10.60 | $10.63 | 1800 |
| 2023-07-18 | 10.60 | $10.63 | 657300 |
| 2023-07-17 | 10.59 | $10.58 | 15800 |
| 2023-07-14 | 10.59 | $10.57 | 58500 |
| 2023-07-13 | 10.60 | $10.58 | 18700 |
| 2023-07-12 | 10.60 | $10.60 | 1200 |
| 2023-07-11 | 10.60 | $10.60 | 657600 |
| 2023-07-10 | 10.60 | $10.60 | 3800 |
| 2023-07-07 | 10.59 | $10.59 | 4800 |
| 2023-07-06 | 10.59 | $10.60 | 100 |
| 2023-07-05 | 10.59 | $10.58 | — |
| 2023-07-03 | 10.60 | $10.58 | 13800 |
| 2023-06-30 | 10.60 | $10.58 | 5100 |
| 2023-06-29 | 10.60 | $10.59 | 321800 |
| 2023-06-28 | 10.60 | $10.60 | 733000 |
| 2023-06-27 | 10.60 | $10.60 | 769200 |
| 2023-06-26 | 10.60 | $10.60 | — |
| 2023-06-23 | 10.60 | $10.60 | 500 |
| 2023-06-22 | 10.60 | $10.59 | 75300 |
| 2023-06-21 | 10.60 | $10.59 | 800 |
| 2023-06-20 | 10.60 | $10.59 | — |
| 2023-06-16 | 10.60 | $10.59 | — |
| 2023-06-15 | 10.60 | $10.59 | — |
| 2023-06-14 | 10.60 | $10.59 | 71200 |
| 2023-06-13 | 10.60 | $10.59 | — |
| 2023-06-12 | 10.60 | $10.59 | — |
| 2023-06-09 | 10.60 | $10.59 | 70500 |
| 2023-06-08 | 10.59 | $10.58 | 16200 |
| 2023-06-07 | 10.60 | $10.59 | — |
| 2023-06-06 | 10.60 | $10.59 | — |
| 2023-06-05 | 10.59 | $10.59 | 2300 |
| 2023-06-02 | 10.59 | $10.58 | — |
| 2023-06-01 | 10.59 | $10.58 | 100800 |
| 2023-05-31 | 10.59 | $10.58 | 500 |
| 2023-05-30 | 10.59 | $10.58 | 100 |
| 2023-05-26 | 10.60 | $10.58 | 1100 |
| 2023-05-25 | 10.60 | $10.58 | — |
| 2023-05-24 | 10.60 | $10.58 | — |
| 2023-05-23 | 10.60 | $10.58 | 40800 |
| 2023-05-22 | 10.60 | $10.58 | 6200 |
| 2023-05-19 | 10.60 | $10.58 | 100 |
| 2023-05-18 | 10.60 | $10.58 | 4300 |
| 2023-05-17 | 10.60 | $10.59 | — |
| 2023-05-16 | 10.59 | $10.59 | — |
| 2023-05-15 | 10.59 | $10.59 | 600 |
| 2023-05-12 | 10.58 | $10.58 | 19500 |
| 2023-05-11 | 10.58 | $10.56 | — |
| 2023-05-10 | 10.58 | $10.56 | 100 |
| 2023-05-09 | 10.58 | $10.55 | — |
| 2023-05-08 | 10.58 | $10.55 | 262000 |
| 2023-05-05 | 10.58 | $10.65 | 100 |
| 2023-05-04 | 10.57 | $10.58 | — |
| 2023-05-03 | 10.56 | $10.58 | 5400 |
| 2023-05-02 | 10.55 | $10.58 | 7000 |
| 2023-05-01 | 10.54 | $10.56 | 1600 |
| 2023-04-28 | 10.53 | $10.56 | 1500 |
| 2023-04-27 | 10.52 | $10.55 | 9800 |
| 2023-04-26 | 10.51 | $10.54 | 100 |
| 2023-04-25 | 10.50 | $10.50 | 39500 |
| 2023-04-24 | 10.50 | $10.49 | 32600 |
| 2023-04-21 | 10.50 | $10.48 | 37200 |
| 2023-04-20 | 10.50 | $10.49 | 544900 |
| 2023-04-19 | 10.50 | $10.50 | 100 |
| 2023-04-18 | 10.49 | $10.49 | 244500 |
| 2023-04-17 | 10.49 | $10.49 | 10000 |
| 2023-04-14 | 10.49 | $10.49 | — |
| 2023-04-13 | 10.48 | $10.49 | — |
| 2023-04-12 | 10.48 | $10.49 | — |
| 2023-04-11 | 10.48 | $10.49 | 1200 |
| 2023-04-10 | 10.47 | $10.49 | 200 |
| 2023-04-06 | 10.46 | $10.44 | — |
| 2023-04-05 | 10.46 | $10.44 | — |
| 2023-04-04 | 10.47 | $10.44 | 3900 |
| 2023-04-03 | 10.47 | $10.44 | — |
| 2023-03-31 | 10.47 | $10.44 | 2000 |
| 2023-03-30 | 10.48 | $10.46 | 2700 |
| 2023-03-29 | 10.48 | $10.50 | — |
| 2023-03-28 | 10.47 | $10.50 | — |
| 2023-03-27 | 10.46 | $10.50 | 1600 |
| 2023-03-24 | 10.44 | $10.41 | — |
| 2023-03-23 | 10.45 | $10.41 | — |
| 2023-03-22 | 10.45 | $10.41 | 100 |
| 2023-03-21 | 10.46 | $10.41 | 200 |
| 2023-03-20 | 10.46 | $10.48 | 6800 |
| 2023-03-17 | 10.45 | $10.47 | — |
| 2023-03-16 | 10.44 | $10.47 | 700 |
| 2023-03-15 | 10.43 | $10.43 | 100 |
| 2023-03-14 | 10.43 | $10.43 | — |
| 2023-03-13 | 10.43 | $10.43 | — |
| 2023-03-10 | 10.42 | $10.43 | — |
| 2023-03-09 | 10.42 | $10.43 | 11200 |
| 2023-03-08 | 10.41 | $10.40 | — |
| 2023-03-07 | 10.41 | $10.40 | 5100 |
| 2023-03-06 | 10.41 | $10.40 | 5400 |
| 2023-03-03 | 10.40 | $10.40 | 12700 |
| 2023-03-02 | 10.40 | $10.40 | 57900 |
| 2023-03-01 | 10.39 | $10.41 | 16400 |
| 2023-02-28 | 10.39 | $10.40 | 81100 |
| 2023-02-27 | 10.38 | $10.39 | 41100 |
| 2023-02-24 | 10.37 | $10.38 | 18600 |
| 2023-02-23 | 10.37 | $10.38 | 7600 |
| 2023-02-22 | 10.36 | $10.36 | 300 |
| 2023-02-21 | 10.36 | $10.36 | — |
| 2023-02-17 | 10.36 | $10.36 | 800 |
| 2023-02-16 | 10.35 | $10.36 | 1700 |
| 2023-02-15 | 10.35 | $10.37 | 2700 |
| 2023-02-14 | 10.34 | $10.33 | 4700 |
| 2023-02-13 | 10.34 | $10.33 | — |
| 2023-02-10 | 10.34 | $10.33 | — |
| 2023-02-09 | 10.34 | $10.33 | 12500 |
| 2023-02-08 | 10.34 | $10.32 | — |
| 2023-02-07 | 10.34 | $10.32 | 15700 |
| 2023-02-06 | 10.34 | $10.35 | — |
| 2023-02-03 | 10.33 | $10.35 | 500 |
| 2023-02-02 | 10.32 | $10.32 | 120200 |
| 2023-02-01 | 10.32 | $10.32 | — |
| 2023-01-31 | 10.32 | $10.32 | 165800 |
| 2023-01-30 | 10.31 | $10.32 | 247300 |
| 2023-01-27 | 10.31 | $10.32 | 368400 |
| 2023-01-26 | 10.30 | $10.31 | 500 |
| 2023-01-25 | 10.30 | $10.31 | 208300 |
| 2023-01-24 | 10.29 | $10.29 | 11400 |
| 2023-01-23 | 10.29 | $10.29 | — |
| 2023-01-20 | 10.28 | $10.29 | 100500 |
| 2023-01-19 | 10.28 | $10.28 | 68600 |
| 2023-01-18 | 10.27 | $10.28 | 5800 |
| 2023-01-17 | 10.27 | $10.27 | — |
| 2023-01-13 | 10.26 | $10.27 | — |
| 2023-01-12 | 10.26 | $10.27 | — |
| 2023-01-11 | 10.25 | $10.27 | 69600 |
| 2023-01-10 | 10.25 | $10.24 | 100 |
| 2023-01-09 | 10.25 | $10.24 | — |
| 2023-01-06 | 10.24 | $10.24 | 8800 |
| 2023-01-05 | 10.24 | $10.22 | — |
| 2023-01-04 | 10.24 | $10.22 | — |
| 2023-01-03 | 10.25 | $10.22 | 18600 |
| 2022-12-30 | 10.25 | $10.26 | 200 |
| 2022-12-29 | 10.24 | $10.28 | 100 |
| 2022-12-28 | 10.23 | $10.22 | — |
| 2022-12-27 | 10.23 | $10.22 | 35300 |
| 2022-12-23 | 10.23 | $10.22 | 1500 |
| 2022-12-22 | 10.23 | $10.22 | 448100 |
| 2022-12-21 | 10.22 | $10.22 | 500 |
| 2022-12-20 | 10.22 | $10.23 | 10100 |
| 2022-12-19 | 10.22 | $10.20 | — |
| 2022-12-16 | 10.22 | $10.20 | 24000 |
| 2022-12-15 | 10.22 | $10.24 | 18100 |
| 2022-12-14 | 10.21 | $10.21 | 100 |
| 2022-12-13 | 10.20 | $10.21 | 100 |
| 2022-12-12 | 10.20 | $10.19 | — |
| 2022-12-09 | 10.20 | $10.19 | — |
| 2022-12-08 | 10.19 | $10.19 | 3100 |
| 2022-12-07 | 10.19 | $10.22 | 15200 |
| 2022-12-06 | 10.18 | $10.19 | 27200 |
| 2022-12-05 | 10.18 | $10.18 | — |
| 2022-12-02 | 10.17 | $10.18 | 30000 |
| 2022-12-01 | 10.17 | $10.18 | 35100 |
| 2022-11-30 | 10.16 | $10.16 | 6800 |
| 2022-11-29 | 10.16 | $10.15 | — |
| 2022-11-28 | 10.16 | $10.15 | 800 |
| 2022-11-25 | 10.16 | $10.16 | 42900 |
| 2022-11-23 | 10.15 | $10.15 | 34300 |
| 2022-11-22 | 10.15 | $10.14 | 400 |
| 2022-11-21 | 10.15 | $10.15 | 200 |
| 2022-11-18 | 10.14 | $10.15 | 2400 |
| 2022-11-17 | 10.14 | $10.14 | 9400 |
| 2022-11-16 | 10.14 | $10.14 | 400 |
| 2022-11-15 | 10.13 | $10.13 | 100 |
| 2022-11-14 | 10.13 | $10.13 | 1200 |
| 2022-11-11 | 10.13 | $10.14 | 300 |
| 2022-11-10 | 10.12 | $10.14 | 200 |
| 2022-11-09 | 10.11 | $10.14 | 600 |
| 2022-11-08 | 10.11 | $10.12 | 100 |
| 2022-11-07 | 10.10 | $10.12 | 8800 |
| 2022-11-04 | 10.09 | $10.11 | 11200 |
| 2022-11-03 | 10.09 | $10.10 | — |
| 2022-11-02 | 10.08 | $10.10 | — |
| 2022-11-01 | 10.08 | $10.10 | 600 |
| 2022-10-31 | 10.07 | $10.06 | 10400 |
| 2022-10-28 | 10.07 | $10.06 | — |
| 2022-10-27 | 10.08 | $10.06 | 8400 |
| 2022-10-26 | 10.08 | $10.05 | — |
| 2022-10-25 | 10.08 | $10.05 | 1900 |
| 2022-10-24 | 10.08 | $10.07 | — |
| 2022-10-21 | 10.09 | $10.07 | 227600 |
| 2022-10-20 | 10.09 | $10.09 | — |
| 2022-10-19 | 10.08 | $10.09 | 340600 |
| 2022-10-18 | 10.08 | $10.09 | 7700 |
| 2022-10-17 | 10.07 | $10.09 | 555400 |
| 2022-10-14 | 10.07 | $10.08 | 1000 |
| 2022-10-13 | 10.06 | $10.03 | 100 |
| 2022-10-12 | 10.07 | $10.03 | 400800 |
| 2022-10-11 | 10.07 | $10.04 | 2900 |
| 2022-10-10 | 10.07 | $10.06 | — |
| 2022-10-07 | 10.07 | $10.06 | 900 |
| 2022-10-06 | 10.07 | $10.06 | 100100 |
| 2022-10-05 | 10.07 | $10.06 | 1100 |
| 2022-10-04 | 10.07 | $10.07 | — |
| 2022-10-03 | 10.07 | $10.07 | — |
| 2022-09-30 | 10.06 | $10.07 | 135800 |
| 2022-09-29 | 10.06 | $10.04 | 700 |
| 2022-09-28 | 10.06 | $10.07 | 41000 |
| 2022-09-27 | 10.05 | $10.06 | 442000 |
| 2022-09-26 | 10.05 | $10.06 | 25100 |
| 2022-09-23 | 10.04 | $10.06 | 16500 |
| 2022-09-22 | 10.03 | $10.05 | 600 |
| 2022-09-21 | 10.03 | $10.05 | 31700 |
| 2022-09-20 | 10.02 | $10.03 | 9800 |
| 2022-09-19 | 10.01 | $10.03 | 1700 |
| 2022-09-16 | 10.01 | $10.01 | 200 |
| 2022-09-15 | 10.00 | $10.01 | 11700 |
| 2022-09-14 | 10.00 | $10.01 | 493800 |
| 2022-09-13 | 10.00 | $10.03 | — |
| 2022-09-12 | 9.99 | $10.03 | 1400 |
| 2022-09-09 | 9.97 | $10.00 | — |
| 2022-09-08 | 9.97 | $10.00 | 1900 |
| 2022-09-07 | 9.96 | $9.97 | 600 |
| 2022-09-06 | 9.96 | $9.96 | — |
| 2022-09-02 | 9.95 | $9.96 | 43700 |
| 2022-09-01 | 9.95 | $9.95 | — |
| 2022-08-31 | 9.95 | $9.95 | 100 |
| 2022-08-30 | 9.95 | $9.95 | 9100 |
| 2022-08-29 | 9.95 | $9.95 | — |
| 2022-08-26 | 9.95 | $9.95 | — |
| 2022-08-25 | 9.95 | $9.95 | 300 |
| 2022-08-24 | 9.94 | $9.95 | 29100 |
| 2022-08-23 | 9.94 | $9.94 | — |
| 2022-08-22 | 9.94 | $9.94 | 8400 |
| 2022-08-19 | 9.94 | $9.94 | — |
| 2022-08-18 | 9.94 | $9.94 | 100000 |
| 2022-08-17 | 9.94 | $9.94 | — |
| 2022-08-16 | 9.94 | $9.94 | 6900 |
| 2022-08-15 | 9.94 | $9.96 | 15100 |
| 2022-08-12 | 9.93 | $9.90 | — |
| 2022-08-11 | 9.94 | $9.90 | — |
| 2022-08-10 | 9.95 | $9.90 | 1600 |
| 2022-08-09 | 9.95 | $9.96 | 200 |
| 2022-08-08 | 9.95 | $9.91 | 1000 |
| 2022-08-05 | 9.96 | $9.96 | 400 |
| 2022-08-04 | 9.96 | $9.96 | 500 |
| 2022-08-03 | 9.95 | $9.96 | 167600 |
| 2022-08-02 | 9.95 | $9.95 | 238100 |
| 2022-08-01 | 9.95 | $9.95 | 8100 |
| 2022-07-29 | 9.94 | $10.08 | 19700 |
| 2022-07-28 | 9.91 | $9.92 | — |
| 2022-07-27 | 9.91 | $9.92 | 59300 |
| 2022-07-26 | 9.91 | $9.93 | 600 |
| 2022-07-25 | 9.90 | $9.91 | 30900 |
| 2022-07-22 | 9.90 | $9.92 | 5600 |
| 2022-07-21 | 9.89 | $9.90 | 59500 |
| 2022-07-20 | 9.89 | $9.88 | — |
| 2022-07-19 | 9.90 | $9.88 | 13700 |
| 2022-07-18 | 9.90 | $9.88 | 100 |
| 2022-07-15 | 9.90 | $9.87 | 491300 |
| 2022-07-14 | 9.91 | $9.87 | 1000 |
| 2022-07-13 | 9.92 | $9.91 | 40400 |
| 2022-07-12 | 9.92 | $9.90 | — |
| 2022-07-11 | 9.92 | $9.90 | 8500 |
| 2022-07-08 | 9.93 | $9.88 | 5600 |
| 2022-07-07 | 9.94 | $9.89 | 1400 |
| 2022-07-06 | 9.94 | $9.95 | — |
| 2022-07-05 | 9.94 | $9.95 | — |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.67
2024-09-24
Close Price
$11.68
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.88
Average
10.67
Maximum
11.86
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-09-24 | 11.67 | $11.68 | — |
| 2024-09-23 | 11.67 | $11.68 | — |
| 2024-09-20 | 11.67 | $11.68 | — |
| 2024-09-19 | 11.67 | $11.68 | — |
| 2024-09-18 | 11.67 | $11.68 | — |
| 2024-09-17 | 11.67 | $11.68 | — |
| 2024-09-16 | 11.67 | $11.68 | — |
| 2024-09-13 | 11.67 | $11.68 | — |
| 2024-09-12 | 11.67 | $11.68 | — |
| 2024-09-11 | 11.67 | $11.68 | — |
| 2024-09-10 | 11.67 | $11.68 | — |
| 2024-09-09 | 11.67 | $11.68 | — |
| 2024-09-06 | 11.67 | $11.68 | — |
| 2024-09-05 | 11.67 | $11.68 | — |
| 2024-09-04 | 11.67 | $11.68 | — |
| 2024-09-03 | 11.67 | $11.68 | — |
| 2024-08-30 | 11.67 | $11.68 | — |
| 2024-08-29 | 11.67 | $11.68 | — |
| 2024-08-28 | 11.67 | $11.68 | — |
| 2024-08-27 | 11.67 | $11.68 | — |
| 2024-08-26 | 11.67 | $11.68 | — |
| 2024-08-23 | 11.68 | $11.68 | — |
| 2024-08-22 | 11.68 | $11.68 | — |
| 2024-08-21 | 11.68 | $11.68 | — |
| 2024-08-20 | 11.68 | $11.68 | — |
| 2024-08-19 | 11.68 | $11.68 | — |
| 2024-08-16 | 11.69 | $11.68 | — |
| 2024-08-15 | 11.69 | $11.68 | — |
| 2024-08-14 | 11.69 | $11.68 | — |
| 2024-08-13 | 11.70 | $11.68 | — |
| 2024-08-12 | 11.70 | $11.68 | — |
| 2024-08-09 | 11.71 | $11.68 | — |
| 2024-08-08 | 11.71 | $11.68 | — |
| 2024-08-07 | 11.72 | $11.68 | — |
| 2024-08-06 | 11.73 | $11.68 | — |
| 2024-08-05 | 11.73 | $11.68 | — |
| 2024-08-02 | 11.74 | $11.68 | — |
| 2024-08-01 | 11.75 | $11.68 | — |
| 2024-07-31 | 11.75 | $11.68 | — |
| 2024-07-30 | 11.76 | $11.68 | — |
| 2024-07-29 | 11.77 | $11.68 | — |
| 2024-07-26 | 11.78 | $11.68 | — |
| 2024-07-25 | 11.79 | $11.68 | — |
| 2024-07-24 | 11.79 | $11.68 | — |
| 2024-07-23 | 11.80 | $11.68 | — |
| 2024-07-19 | 11.81 | $11.68 | 17103 |
| 2024-07-18 | 11.81 | $11.53 | 44054 |
| 2024-07-17 | 11.86 | $11.78 | 285537 |
| 2024-07-16 | 11.84 | $12.50 | 75046 |
| 2024-07-15 | 11.58 | $12.00 | 1547 |
| 2024-07-12 | 11.42 | $11.49 | 1951 |
| 2024-07-11 | 11.39 | $11.49 | 2010 |
| 2024-07-10 | 11.35 | $11.49 | 2277 |
| 2024-07-09 | 11.30 | $11.35 | 2924 |
| 2024-07-05 | 11.28 | $11.25 | 2320 |
| 2024-07-03 | 11.29 | $11.21 | 202 |
| 2024-07-02 | 11.32 | $11.29 | 257407 |
| 2024-07-01 | 11.32 | $11.30 | 265 |
| 2024-06-27 | 11.32 | $11.30 | 3895 |
| 2024-06-26 | 11.33 | $11.30 | 90912 |
| 2024-06-18 | 11.33 | $11.31 | 146 |
| 2024-06-17 | 11.33 | $11.31 | 194 |
| 2024-06-07 | 11.33 | $11.31 | 224 |
| 2024-06-06 | 11.33 | $11.31 | 1192 |
| 2024-06-05 | 11.33 | $11.31 | 100 |
| 2024-06-04 | 11.33 | $11.31 | 101 |
| 2024-06-03 | 11.33 | $11.33 | 2200 |
| 2024-05-29 | 11.32 | $11.31 | 401 |
| 2024-05-28 | 11.31 | $11.29 | 100 |
| 2024-05-24 | 11.31 | $11.29 | 147 |
| 2024-05-23 | 11.30 | $11.29 | — |
| 2024-05-21 | 11.29 | $11.29 | 8243 |
| 2024-05-20 | 11.28 | $11.28 | 8500 |
| 2024-05-14 | 11.27 | $11.26 | 26703 |
| 2024-05-13 | 11.26 | $11.26 | 35 |
| 2024-05-09 | 11.25 | $11.26 | 3049 |
| 2024-05-08 | 11.24 | $11.26 | 3049 |
| 2024-05-03 | 11.22 | $11.22 | 828 |
| 2024-05-01 | 11.22 | $11.21 | 25089 |
| 2024-04-26 | 11.21 | $11.20 | 404 |
| 2024-04-24 | 11.20 | $11.23 | 465 |
| 2024-04-23 | 11.18 | $11.21 | 334 |
| 2024-04-19 | 11.16 | $11.20 | 15461 |
| 2024-04-17 | 11.15 | $11.15 | 280 |
| 2024-04-16 | 11.14 | $11.16 | 540 |
| 2024-04-15 | 11.12 | $11.14 | 28132 |
| 2024-04-09 | 11.11 | $11.10 | 393 |
| 2024-04-04 | 11.11 | $11.18 | 2042 |
| 2024-04-03 | 11.09 | $11.09 | 2 |
| 2024-04-02 | 11.08 | $11.09 | 334 |
| 2024-04-01 | 11.08 | $11.09 | 224 |
| 2024-03-26 | 11.07 | $11.07 | 121 |
| 2024-03-25 | 11.07 | $11.07 | 121 |
| 2024-03-22 | 11.07 | $11.07 | 133 |
| 2024-03-21 | 11.07 | $11.07 | 58273 |
| 2024-03-20 | 11.07 | $11.05 | 59668 |
| 2024-03-15 | 11.07 | $11.05 | 307 |
| 2024-03-14 | 11.07 | $11.05 | 892 |
| 2024-03-11 | 11.08 | $11.10 | 28 |
| 2024-03-08 | 11.06 | $11.10 | 3194 |
| 2024-03-07 | 11.05 | $11.05 | 158 |
| 2024-03-04 | 11.04 | $11.03 | 1574 |
| 2024-03-01 | 11.05 | $11.03 | 8976 |
| 2024-02-27 | 11.05 | $11.10 | 2122 |
| 2024-02-26 | 11.03 | $11.02 | 50253 |
| 2024-02-23 | 11.03 | $11.02 | 6795 |
| 2024-02-22 | 11.03 | $11.03 | — |
| 2024-02-21 | 11.03 | $11.03 | 1160 |
| 2024-02-20 | 11.02 | $11.02 | 1648 |
| 2024-02-16 | 11.02 | $11.02 | — |
| 2024-02-15 | 11.02 | $11.02 | — |
| 2024-02-14 | 11.02 | $11.02 | 155588 |
| 2024-02-13 | 11.01 | $11.01 | 4044 |
| 2024-02-12 | 11.01 | $11.08 | 120181 |
| 2024-02-09 | 10.99 | $10.98 | — |
| 2024-02-08 | 10.99 | $10.98 | — |
| 2024-02-07 | 10.99 | $10.98 | — |
| 2024-02-06 | 10.99 | $10.98 | — |
| 2024-02-05 | 11.00 | $10.98 | 26894 |
| 2024-02-02 | 11.00 | $10.97 | — |
| 2024-02-01 | 11.01 | $10.97 | — |
| 2024-01-31 | 11.01 | $10.97 | 149430 |
| 2024-01-30 | 11.02 | $10.99 | 334 |
| 2024-01-29 | 11.03 | $10.99 | 614 |
| 2024-01-26 | 11.03 | $11.04 | — |
| 2024-01-25 | 11.02 | $11.04 | 1220 |
| 2024-01-24 | 11.01 | $11.00 | 700 |
| 2024-01-23 | 11.00 | $11.00 | — |
| 2024-01-22 | 10.99 | $11.00 | 937 |
| 2024-01-19 | 10.98 | $10.99 | 1904 |
| 2024-01-18 | 10.98 | $10.97 | — |
| 2024-01-17 | 10.97 | $10.97 | — |
| 2024-01-16 | 10.96 | $10.97 | — |
| 2024-01-12 | 10.96 | $10.97 | 2342 |
| 2024-01-11 | 10.94 | $10.95 | — |
| 2024-01-10 | 10.94 | $10.95 | — |
| 2024-01-09 | 10.93 | $10.95 | 3600 |
| 2024-01-08 | 10.91 | $10.94 | 3989 |
| 2024-01-05 | 10.90 | $10.92 | — |
| 2024-01-04 | 10.89 | $10.92 | 1915 |
| 2024-01-03 | 10.88 | $10.87 | — |
| 2024-01-02 | 10.88 | $10.87 | — |
| 2023-12-29 | 10.88 | $10.87 | 1601 |
| 2023-12-28 | 10.88 | $10.87 | — |
| 2023-12-27 | 10.89 | $10.87 | — |
| 2023-12-26 | 10.89 | $10.87 | — |
| 2023-12-22 | 10.89 | $10.87 | 1550 |
| 2023-12-21 | 10.89 | $10.88 | — |
| 2023-12-20 | 10.89 | $10.88 | 427 |
| 2023-12-19 | 10.89 | $10.93 | 300 |
| 2023-12-18 | 10.87 | $10.86 | 125077 |
| 2023-12-15 | 10.87 | $10.86 | 100 |
| 2023-12-14 | 10.87 | $10.86 | — |
| 2023-12-13 | 10.87 | $10.86 | 18005 |
| 2023-12-12 | 10.86 | $10.85 | 28040 |
| 2023-12-11 | 10.86 | $10.85 | 6111 |
| 2023-12-08 | 10.86 | $10.85 | 5151 |
| 2023-12-07 | 10.86 | $10.84 | 51406 |
| 2023-12-06 | 10.86 | $10.84 | — |
| 2023-12-05 | 10.86 | $10.84 | 220 |
| 2023-12-04 | 10.85 | $10.88 | — |
| 2023-12-01 | 10.84 | $10.88 | — |
| 2023-11-30 | 10.82 | $10.88 | 13310 |
| 2023-11-29 | 10.80 | $10.81 | 17777 |
| 2023-11-28 | 10.79 | $10.80 | — |
| 2023-11-27 | 10.79 | $10.80 | 100 |
| 2023-11-24 | 10.78 | $10.80 | — |
| 2023-11-22 | 10.77 | $10.80 | 342 |
| 2023-11-21 | 10.77 | $10.76 | — |
| 2023-11-20 | 10.77 | $10.76 | 1580 |
| 2023-11-17 | 10.77 | $10.77 | — |
| 2023-11-16 | 10.77 | $10.77 | — |
| 2023-11-15 | 10.77 | $10.77 | 256 |
| 2023-11-14 | 10.77 | $10.77 | — |
| 2023-11-13 | 10.78 | $10.77 | — |
| 2023-11-10 | 10.78 | $10.77 | — |
| 2023-11-09 | 10.78 | $10.77 | — |
| 2023-11-08 | 10.78 | $10.77 | — |
| 2023-11-07 | 10.78 | $10.77 | 2799 |
| 2023-11-06 | 10.79 | $10.82 | 200 |
| 2023-11-03 | 10.77 | $10.77 | — |
| 2023-11-02 | 10.77 | $10.77 | 175 |
| 2023-11-01 | 10.77 | $10.78 | — |
| 2023-10-31 | 10.77 | $10.78 | — |
| 2023-10-30 | 10.77 | $10.78 | — |
| 2023-10-27 | 10.76 | $10.78 | 830 |
| 2023-10-26 | 10.76 | $10.76 | 310 |
| 2023-10-25 | 10.76 | $10.76 | — |
| 2023-10-24 | 10.76 | $10.76 | — |
| 2023-10-23 | 10.76 | $10.76 | — |
| 2023-10-20 | 10.76 | $10.76 | 249 |
| 2023-10-19 | 10.76 | $10.77 | — |
| 2023-10-18 | 10.76 | $10.77 | — |
| 2023-10-17 | 10.76 | $10.77 | 500 |
| 2023-10-16 | 10.75 | $10.76 | — |
| 2023-10-13 | 10.75 | $10.76 | — |
| 2023-10-12 | 10.75 | $10.76 | — |
| 2023-10-11 | 10.75 | $10.76 | — |
| 2023-10-10 | 10.75 | $10.76 | 320 |
| 2023-10-09 | 10.75 | $10.76 | 110 |
| 2023-10-06 | 10.75 | $10.76 | 115 |
| 2023-10-05 | 10.75 | $10.76 | — |
| 2023-10-04 | 10.75 | $10.76 | 120 |
| 2023-10-03 | 10.75 | $10.76 | — |
| 2023-10-02 | 10.75 | $10.76 | 421 |
| 2023-09-29 | 10.75 | $10.76 | 100 |
| 2023-09-28 | 10.75 | $10.76 | 100 |
| 2023-09-27 | 10.75 | $10.76 | 100 |
| 2023-09-26 | 10.75 | $10.76 | 135 |
| 2023-09-25 | 10.76 | $10.76 | 102 |
| 2023-09-22 | 10.76 | $10.76 | 106 |
| 2023-09-21 | 10.76 | $10.76 | — |
| 2023-09-20 | 10.76 | $10.76 | 102 |
| 2023-09-19 | 10.77 | $10.76 | 105 |
| 2023-09-18 | 10.77 | $10.76 | 202 |
| 2023-09-15 | 10.78 | $10.76 | — |
| 2023-09-14 | 10.78 | $10.76 | — |
| 2023-09-13 | 10.79 | $10.76 | — |
| 2023-09-12 | 10.80 | $10.76 | — |
| 2023-09-11 | 10.81 | $10.76 | — |
| 2023-09-08 | 10.83 | $10.76 | 118 |
| 2023-09-07 | 10.84 | $10.82 | — |
| 2023-09-06 | 10.84 | $10.82 | — |
| 2023-09-05 | 10.84 | $10.82 | — |
| 2023-09-01 | 10.84 | $10.82 | 2991 |
| 2023-08-31 | 10.84 | $10.82 | 105 |
| 2023-08-30 | 10.84 | $10.82 | — |
| 2023-08-29 | 10.83 | $10.82 | — |
| 2023-08-28 | 10.82 | $10.82 | — |
| 2023-08-25 | 10.81 | $10.82 | 103 |
| 2023-08-24 | 10.80 | $10.82 | — |
| 2023-08-23 | 10.79 | $10.82 | 403 |
| 2023-08-22 | 10.77 | $10.82 | — |
| 2023-08-21 | 10.74 | $10.82 | 20702 |
| 2023-08-18 | 10.71 | $10.67 | 20738 |
| 2023-08-17 | 10.72 | $10.71 | — |
| 2023-08-16 | 10.72 | $10.71 | — |
| 2023-08-15 | 10.72 | $10.71 | — |
| 2023-08-14 | 10.72 | $10.71 | — |
| 2023-08-11 | 10.72 | $10.71 | — |
| 2023-08-10 | 10.71 | $10.71 | 101 |
| 2023-08-09 | 10.71 | $10.70 | — |
| 2023-08-08 | 10.71 | $10.70 | — |
| 2023-08-07 | 10.70 | $10.70 | — |
| 2023-08-04 | 10.70 | $10.70 | 1500 |
| 2023-08-03 | 10.69 | $10.70 | 100 |
| 2023-08-02 | 10.68 | $10.68 | 600 |
| 2023-08-01 | 10.68 | $10.68 | 70300 |
| 2023-07-31 | 10.67 | $10.66 | 32800 |
| 2023-07-28 | 10.67 | $10.68 | 100 |
| 2023-07-27 | 10.66 | $10.68 | 1000 |
| 2023-07-26 | 10.65 | $10.64 | 13200 |
| 2023-07-25 | 10.64 | $10.66 | 500 |
| 2023-07-24 | 10.64 | $10.67 | 2900 |
| 2023-07-21 | 10.62 | $10.64 | 21000 |
| 2023-07-20 | 10.61 | $10.64 | 32400 |
| 2023-07-19 | 10.60 | $10.63 | 1800 |
| 2023-07-18 | 10.59 | $10.63 | 657300 |
| 2023-07-17 | 10.58 | $10.58 | 15800 |
| 2023-07-14 | 10.58 | $10.57 | 58500 |
| 2023-07-13 | 10.59 | $10.58 | 18700 |
| 2023-07-12 | 10.59 | $10.60 | 1200 |
| 2023-07-11 | 10.59 | $10.60 | 657600 |
| 2023-07-10 | 10.59 | $10.60 | 3800 |
| 2023-07-07 | 10.59 | $10.59 | 4800 |
| 2023-07-06 | 10.59 | $10.60 | 100 |
| 2023-07-05 | 10.59 | $10.58 | — |
| 2023-07-03 | 10.59 | $10.58 | 13800 |
| 2023-06-30 | 10.59 | $10.58 | 5100 |
| 2023-06-29 | 10.59 | $10.59 | 321800 |
| 2023-06-28 | 10.60 | $10.60 | 733000 |
| 2023-06-27 | 10.60 | $10.60 | 769200 |
| 2023-06-26 | 10.59 | $10.60 | — |
| 2023-06-23 | 10.59 | $10.60 | 500 |
| 2023-06-22 | 10.59 | $10.59 | 75300 |
| 2023-06-21 | 10.59 | $10.59 | 800 |
| 2023-06-20 | 10.59 | $10.59 | — |
| 2023-06-16 | 10.59 | $10.59 | — |
| 2023-06-15 | 10.59 | $10.59 | — |
| 2023-06-14 | 10.59 | $10.59 | 71200 |
| 2023-06-13 | 10.59 | $10.59 | — |
| 2023-06-12 | 10.59 | $10.59 | — |
| 2023-06-09 | 10.59 | $10.59 | 70500 |
| 2023-06-08 | 10.59 | $10.58 | 16200 |
| 2023-06-07 | 10.59 | $10.59 | — |
| 2023-06-06 | 10.59 | $10.59 | — |
| 2023-06-05 | 10.59 | $10.59 | 2300 |
| 2023-06-02 | 10.58 | $10.58 | — |
| 2023-06-01 | 10.58 | $10.58 | 100800 |
| 2023-05-31 | 10.59 | $10.58 | 500 |
| 2023-05-30 | 10.59 | $10.58 | 100 |
| 2023-05-26 | 10.59 | $10.58 | 1100 |
| 2023-05-25 | 10.59 | $10.58 | — |
| 2023-05-24 | 10.59 | $10.58 | — |
| 2023-05-23 | 10.59 | $10.58 | 40800 |
| 2023-05-22 | 10.59 | $10.58 | 6200 |
| 2023-05-19 | 10.59 | $10.58 | 100 |
| 2023-05-18 | 10.59 | $10.58 | 4300 |
| 2023-05-17 | 10.60 | $10.59 | — |
| 2023-05-16 | 10.59 | $10.59 | — |
| 2023-05-15 | 10.59 | $10.59 | 600 |
| 2023-05-12 | 10.59 | $10.58 | 19500 |
| 2023-05-11 | 10.58 | $10.56 | — |
| 2023-05-10 | 10.59 | $10.56 | 100 |
| 2023-05-09 | 10.59 | $10.55 | — |
| 2023-05-08 | 10.59 | $10.55 | 262000 |
| 2023-05-05 | 10.60 | $10.65 | 100 |
| 2023-05-04 | 10.58 | $10.58 | — |
| 2023-05-03 | 10.57 | $10.58 | 5400 |
| 2023-05-02 | 10.56 | $10.58 | 7000 |
| 2023-05-01 | 10.54 | $10.56 | 1600 |
| 2023-04-28 | 10.53 | $10.56 | 1500 |
| 2023-04-27 | 10.52 | $10.55 | 9800 |
| 2023-04-26 | 10.51 | $10.54 | 100 |
| 2023-04-25 | 10.50 | $10.50 | 39500 |
| 2023-04-24 | 10.49 | $10.49 | 32600 |
| 2023-04-21 | 10.49 | $10.48 | 37200 |
| 2023-04-20 | 10.50 | $10.49 | 544900 |
| 2023-04-19 | 10.50 | $10.50 | 100 |
| 2023-04-18 | 10.49 | $10.49 | 244500 |
| 2023-04-17 | 10.49 | $10.49 | 10000 |
| 2023-04-14 | 10.49 | $10.49 | — |
| 2023-04-13 | 10.48 | $10.49 | — |
| 2023-04-12 | 10.48 | $10.49 | — |
| 2023-04-11 | 10.47 | $10.49 | 1200 |
| 2023-04-10 | 10.46 | $10.49 | 200 |
| 2023-04-06 | 10.45 | $10.44 | — |
| 2023-04-05 | 10.46 | $10.44 | — |
| 2023-04-04 | 10.46 | $10.44 | 3900 |
| 2023-04-03 | 10.46 | $10.44 | — |
| 2023-03-31 | 10.47 | $10.44 | 2000 |
| 2023-03-30 | 10.48 | $10.46 | 2700 |
| 2023-03-29 | 10.48 | $10.50 | — |
| 2023-03-28 | 10.47 | $10.50 | — |
| 2023-03-27 | 10.45 | $10.50 | 1600 |
| 2023-03-24 | 10.43 | $10.41 | — |
| 2023-03-23 | 10.44 | $10.41 | — |
| 2023-03-22 | 10.45 | $10.41 | 100 |
| 2023-03-21 | 10.46 | $10.41 | 200 |
| 2023-03-20 | 10.47 | $10.48 | 6800 |
| 2023-03-17 | 10.46 | $10.47 | — |
| 2023-03-16 | 10.45 | $10.47 | 700 |
| 2023-03-15 | 10.44 | $10.43 | 100 |
| 2023-03-14 | 10.43 | $10.43 | — |
| 2023-03-13 | 10.43 | $10.43 | — |
| 2023-03-10 | 10.42 | $10.43 | — |
| 2023-03-09 | 10.42 | $10.43 | 11200 |
| 2023-03-08 | 10.41 | $10.40 | — |
| 2023-03-07 | 10.41 | $10.40 | 5100 |
| 2023-03-06 | 10.41 | $10.40 | 5400 |
| 2023-03-03 | 10.41 | $10.40 | 12700 |
| 2023-03-02 | 10.40 | $10.40 | 57900 |
| 2023-03-01 | 10.40 | $10.41 | 16400 |
| 2023-02-28 | 10.39 | $10.40 | 81100 |
| 2023-02-27 | 10.38 | $10.39 | 41100 |
| 2023-02-24 | 10.38 | $10.38 | 18600 |
| 2023-02-23 | 10.37 | $10.38 | 7600 |
| 2023-02-22 | 10.36 | $10.36 | 300 |
| 2023-02-21 | 10.36 | $10.36 | — |
| 2023-02-17 | 10.36 | $10.36 | 800 |
| 2023-02-16 | 10.35 | $10.36 | 1700 |
| 2023-02-15 | 10.35 | $10.37 | 2700 |
| 2023-02-14 | 10.34 | $10.33 | 4700 |
| 2023-02-13 | 10.34 | $10.33 | — |
| 2023-02-10 | 10.34 | $10.33 | — |
| 2023-02-09 | 10.34 | $10.33 | 12500 |
| 2023-02-08 | 10.34 | $10.32 | — |
| 2023-02-07 | 10.34 | $10.32 | 15700 |
| 2023-02-06 | 10.34 | $10.35 | — |
| 2023-02-03 | 10.34 | $10.35 | 500 |
| 2023-02-02 | 10.33 | $10.32 | 120200 |
| 2023-02-01 | 10.33 | $10.32 | — |
| 2023-01-31 | 10.32 | $10.32 | 165800 |
| 2023-01-30 | 10.32 | $10.32 | 247300 |
| 2023-01-27 | 10.31 | $10.32 | 368400 |
| 2023-01-26 | 10.30 | $10.31 | 500 |
| 2023-01-25 | 10.30 | $10.31 | 208300 |
| 2023-01-24 | 10.29 | $10.29 | 11400 |
| 2023-01-23 | 10.29 | $10.29 | — |
| 2023-01-20 | 10.28 | $10.29 | 100500 |
| 2023-01-19 | 10.28 | $10.28 | 68600 |
| 2023-01-18 | 10.27 | $10.28 | 5800 |
| 2023-01-17 | 10.27 | $10.27 | — |
| 2023-01-13 | 10.26 | $10.27 | — |
| 2023-01-12 | 10.26 | $10.27 | — |
| 2023-01-11 | 10.25 | $10.27 | 69600 |
| 2023-01-10 | 10.24 | $10.24 | 100 |
| 2023-01-09 | 10.24 | $10.24 | — |
| 2023-01-06 | 10.24 | $10.24 | 8800 |
| 2023-01-05 | 10.24 | $10.22 | — |
| 2023-01-04 | 10.24 | $10.22 | — |
| 2023-01-03 | 10.25 | $10.22 | 18600 |
| 2022-12-30 | 10.25 | $10.26 | 200 |
| 2022-12-29 | 10.24 | $10.28 | 100 |
| 2022-12-28 | 10.23 | $10.22 | — |
| 2022-12-27 | 10.23 | $10.22 | 35300 |
| 2022-12-23 | 10.23 | $10.22 | 1500 |
| 2022-12-22 | 10.23 | $10.22 | 448100 |
| 2022-12-21 | 10.23 | $10.22 | 500 |
| 2022-12-20 | 10.22 | $10.23 | 10100 |
| 2022-12-19 | 10.22 | $10.20 | — |
| 2022-12-16 | 10.22 | $10.20 | 24000 |
| 2022-12-15 | 10.22 | $10.24 | 18100 |
| 2022-12-14 | 10.21 | $10.21 | 100 |
| 2022-12-13 | 10.21 | $10.21 | 100 |
| 2022-12-12 | 10.20 | $10.19 | — |
| 2022-12-09 | 10.20 | $10.19 | — |
| 2022-12-08 | 10.20 | $10.19 | 3100 |
| 2022-12-07 | 10.20 | $10.22 | 15200 |
| 2022-12-06 | 10.18 | $10.19 | 27200 |
| 2022-12-05 | 10.18 | $10.18 | — |
| 2022-12-02 | 10.17 | $10.18 | 30000 |
| 2022-12-01 | 10.17 | $10.18 | 35100 |
| 2022-11-30 | 10.16 | $10.16 | 6800 |
| 2022-11-29 | 10.16 | $10.15 | — |
| 2022-11-28 | 10.16 | $10.15 | 800 |
| 2022-11-25 | 10.16 | $10.16 | 42900 |
| 2022-11-23 | 10.15 | $10.15 | 34300 |
| 2022-11-22 | 10.15 | $10.14 | 400 |
| 2022-11-21 | 10.15 | $10.15 | 200 |
| 2022-11-18 | 10.15 | $10.15 | 2400 |
| 2022-11-17 | 10.14 | $10.14 | 9400 |
| 2022-11-16 | 10.14 | $10.14 | 400 |
| 2022-11-15 | 10.14 | $10.13 | 100 |
| 2022-11-14 | 10.14 | $10.13 | 1200 |
| 2022-11-11 | 10.13 | $10.14 | 300 |
| 2022-11-10 | 10.13 | $10.14 | 200 |
| 2022-11-09 | 10.12 | $10.14 | 600 |
| 2022-11-08 | 10.11 | $10.12 | 100 |
| 2022-11-07 | 10.10 | $10.12 | 8800 |
| 2022-11-04 | 10.09 | $10.11 | 11200 |
| 2022-11-03 | 10.09 | $10.10 | — |
| 2022-11-02 | 10.08 | $10.10 | — |
| 2022-11-01 | 10.07 | $10.10 | 600 |
| 2022-10-31 | 10.06 | $10.06 | 10400 |
| 2022-10-28 | 10.06 | $10.06 | — |
| 2022-10-27 | 10.07 | $10.06 | 8400 |
| 2022-10-26 | 10.07 | $10.05 | — |
| 2022-10-25 | 10.07 | $10.05 | 1900 |
| 2022-10-24 | 10.08 | $10.07 | — |
| 2022-10-21 | 10.08 | $10.07 | 227600 |
| 2022-10-20 | 10.08 | $10.09 | — |
| 2022-10-19 | 10.08 | $10.09 | 340600 |
| 2022-10-18 | 10.08 | $10.09 | 7700 |
| 2022-10-17 | 10.07 | $10.09 | 555400 |
| 2022-10-14 | 10.06 | $10.08 | 1000 |
| 2022-10-13 | 10.05 | $10.03 | 100 |
| 2022-10-12 | 10.06 | $10.03 | 400800 |
| 2022-10-11 | 10.07 | $10.04 | 2900 |
| 2022-10-10 | 10.07 | $10.06 | — |
| 2022-10-07 | 10.08 | $10.06 | 900 |
| 2022-10-06 | 10.08 | $10.06 | 100100 |
| 2022-10-05 | 10.08 | $10.06 | 1100 |
| 2022-10-04 | 10.08 | $10.07 | — |
| 2022-10-03 | 10.08 | $10.07 | — |
| 2022-09-30 | 10.07 | $10.07 | 135800 |
| 2022-09-29 | 10.07 | $10.04 | 700 |
| 2022-09-28 | 10.07 | $10.07 | 41000 |
| 2022-09-27 | 10.07 | $10.06 | 442000 |
| 2022-09-26 | 10.06 | $10.06 | 25100 |
| 2022-09-23 | 10.06 | $10.06 | 16500 |
| 2022-09-22 | 10.05 | $10.05 | 600 |
| 2022-09-21 | 10.04 | $10.05 | 31700 |
| 2022-09-20 | 10.03 | $10.03 | 9800 |
| 2022-09-19 | 10.03 | $10.03 | 1700 |
| 2022-09-16 | 10.02 | $10.01 | 200 |
| 2022-09-15 | 10.02 | $10.01 | 11700 |
| 2022-09-14 | 10.01 | $10.01 | 493800 |
| 2022-09-13 | 10.01 | $10.03 | — |
| 2022-09-12 | 10.00 | $10.03 | 1400 |
| 2022-09-09 | 9.98 | $10.00 | — |
| 2022-09-08 | 9.97 | $10.00 | 1900 |
| 2022-09-07 | 9.96 | $9.97 | 600 |
| 2022-09-06 | 9.96 | $9.96 | — |
| 2022-09-02 | 9.95 | $9.96 | 43700 |
| 2022-09-01 | 9.95 | $9.95 | — |
| 2022-08-31 | 9.95 | $9.95 | 100 |
| 2022-08-30 | 9.95 | $9.95 | 9100 |
| 2022-08-29 | 9.95 | $9.95 | — |
| 2022-08-26 | 9.95 | $9.95 | — |
| 2022-08-25 | 9.94 | $9.95 | 300 |
| 2022-08-24 | 9.94 | $9.95 | 29100 |
| 2022-08-23 | 9.94 | $9.94 | — |
| 2022-08-22 | 9.94 | $9.94 | 8400 |
| 2022-08-19 | 9.94 | $9.94 | — |
| 2022-08-18 | 9.94 | $9.94 | 100000 |
| 2022-08-17 | 9.94 | $9.94 | — |
| 2022-08-16 | 9.94 | $9.94 | 6900 |
| 2022-08-15 | 9.93 | $9.96 | 15100 |
| 2022-08-12 | 9.93 | $9.90 | — |
| 2022-08-11 | 9.94 | $9.90 | — |
| 2022-08-10 | 9.95 | $9.90 | 1600 |
| 2022-08-09 | 9.96 | $9.96 | 200 |
| 2022-08-08 | 9.96 | $9.91 | 1000 |
| 2022-08-05 | 9.97 | $9.96 | 400 |
| 2022-08-04 | 9.97 | $9.96 | 500 |
| 2022-08-03 | 9.96 | $9.96 | 167600 |
| 2022-08-02 | 9.96 | $9.95 | 238100 |
| 2022-08-01 | 9.96 | $9.95 | 8100 |
| 2022-07-29 | 9.96 | $10.08 | 19700 |
| 2022-07-28 | 9.91 | $9.92 | — |
| 2022-07-27 | 9.91 | $9.92 | 59300 |
| 2022-07-26 | 9.90 | $9.93 | 600 |
| 2022-07-25 | 9.90 | $9.91 | 30900 |
| 2022-07-22 | 9.89 | $9.92 | 5600 |
| 2022-07-21 | 9.88 | $9.90 | 59500 |
| 2022-07-20 | 9.88 | $9.88 | — |
| 2022-07-19 | 9.89 | $9.88 | 13700 |
| 2022-07-18 | 9.89 | $9.88 | 100 |
| 2022-07-15 | 9.89 | $9.87 | 491300 |
| 2022-07-14 | 9.90 | $9.87 | 1000 |
| 2022-07-13 | 9.92 | $9.91 | 40400 |
| 2022-07-12 | 9.92 | $9.90 | — |
| 2022-07-11 | 9.92 | $9.90 | 8500 |
| 2022-07-08 | 9.93 | $9.88 | 5600 |
| 2022-07-07 | 9.94 | $9.89 | 1400 |
| 2022-07-06 | 9.95 | $9.95 | — |
| 2022-07-05 | 9.95 | $9.95 | — |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.33
2024-09-24
Close Price
$11.68
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
45.99
Average
63.31
Maximum
92.17
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-09-24 | 56.33 | $11.68 | — |
| 2024-09-23 | 56.33 | $11.68 | — |
| 2024-09-20 | 56.33 | $11.68 | — |
| 2024-09-19 | 56.33 | $11.68 | — |
| 2024-09-18 | 56.33 | $11.68 | — |
| 2024-09-17 | 56.33 | $11.68 | — |
| 2024-09-16 | 56.33 | $11.68 | — |
| 2024-09-13 | 56.33 | $11.68 | — |
| 2024-09-12 | 56.33 | $11.68 | — |
| 2024-09-11 | 56.33 | $11.68 | — |
| 2024-09-10 | 56.33 | $11.68 | — |
| 2024-09-09 | 56.33 | $11.68 | — |
| 2024-09-06 | 56.33 | $11.68 | — |
| 2024-09-05 | 56.33 | $11.68 | — |
| 2024-09-04 | 56.33 | $11.68 | — |
| 2024-09-03 | 56.33 | $11.68 | — |
| 2024-08-30 | 56.33 | $11.68 | — |
| 2024-08-29 | 56.33 | $11.68 | — |
| 2024-08-28 | 56.33 | $11.68 | — |
| 2024-08-27 | 56.33 | $11.68 | — |
| 2024-08-26 | 56.33 | $11.68 | — |
| 2024-08-23 | 56.33 | $11.68 | — |
| 2024-08-22 | 56.33 | $11.68 | — |
| 2024-08-21 | 56.33 | $11.68 | — |
| 2024-08-20 | 56.33 | $11.68 | — |
| 2024-08-19 | 56.33 | $11.68 | — |
| 2024-08-16 | 56.33 | $11.68 | — |
| 2024-08-15 | 56.33 | $11.68 | — |
| 2024-08-14 | 56.33 | $11.68 | — |
| 2024-08-13 | 56.33 | $11.68 | — |
| 2024-08-12 | 56.33 | $11.68 | — |
| 2024-08-09 | 56.33 | $11.68 | — |
| 2024-08-08 | 56.33 | $11.68 | — |
| 2024-08-07 | 56.33 | $11.68 | — |
| 2024-08-06 | 56.33 | $11.68 | — |
| 2024-08-05 | 56.33 | $11.68 | — |
| 2024-08-02 | 56.33 | $11.68 | — |
| 2024-08-01 | 56.33 | $11.68 | — |
| 2024-07-31 | 56.33 | $11.68 | — |
| 2024-07-30 | 56.33 | $11.68 | — |
| 2024-07-29 | 56.33 | $11.68 | — |
| 2024-07-26 | 56.33 | $11.68 | — |
| 2024-07-25 | 56.33 | $11.68 | — |
| 2024-07-24 | 56.33 | $11.68 | — |
| 2024-07-23 | 56.33 | $11.68 | — |
| 2024-07-19 | 56.33 | $11.68 | 17103 |
| 2024-07-18 | 53.21 | $11.53 | 44054 |
| 2024-07-17 | 60.00 | $11.78 | 285537 |
| 2024-07-16 | 92.17 | $12.50 | 75046 |
| 2024-07-15 | 87.89 | $12.00 | 1547 |
| 2024-07-12 | 74.20 | $11.49 | 1951 |
| 2024-07-11 | 74.20 | $11.49 | 2010 |
| 2024-07-10 | 74.20 | $11.49 | 2277 |
| 2024-07-09 | 64.85 | $11.35 | 2924 |
| 2024-07-05 | 53.39 | $11.25 | 2320 |
| 2024-07-03 | 46.80 | $11.21 | 202 |
| 2024-07-02 | 63.99 | $11.29 | 257407 |
| 2024-07-01 | 66.91 | $11.30 | 265 |
| 2024-06-27 | 66.91 | $11.30 | 3895 |
| 2024-06-26 | 66.91 | $11.30 | 90912 |
| 2024-06-18 | 69.63 | $11.31 | 146 |
| 2024-06-17 | 69.63 | $11.31 | 194 |
| 2024-06-07 | 69.63 | $11.31 | 224 |
| 2024-06-06 | 69.63 | $11.31 | 1192 |
| 2024-06-05 | 69.63 | $11.31 | 100 |
| 2024-06-04 | 69.63 | $11.31 | 101 |
| 2024-06-03 | 74.06 | $11.33 | 2200 |
| 2024-05-29 | 72.40 | $11.31 | 401 |
| 2024-05-28 | 70.60 | $11.29 | 100 |
| 2024-05-24 | 70.60 | $11.29 | 147 |
| 2024-05-23 | 70.60 | $11.29 | — |
| 2024-05-21 | 70.60 | $11.29 | 8243 |
| 2024-05-20 | 69.80 | $11.28 | 8500 |
| 2024-05-14 | 68.15 | $11.26 | 26703 |
| 2024-05-13 | 67.76 | $11.26 | 35 |
| 2024-05-09 | 67.76 | $11.26 | 3049 |
| 2024-05-08 | 68.51 | $11.26 | 3049 |
| 2024-05-03 | 65.36 | $11.22 | 828 |
| 2024-05-01 | 64.51 | $11.21 | 25089 |
| 2024-04-26 | 63.67 | $11.20 | 404 |
| 2024-04-24 | 68.28 | $11.23 | 465 |
| 2024-04-23 | 66.76 | $11.21 | 334 |
| 2024-04-19 | 65.98 | $11.20 | 15461 |
| 2024-04-17 | 61.74 | $11.15 | 280 |
| 2024-04-16 | 63.24 | $11.16 | 540 |
| 2024-04-15 | 61.46 | $11.14 | 28132 |
| 2024-04-09 | 57.56 | $11.10 | 393 |
| 2024-04-04 | 71.26 | $11.18 | 2042 |
| 2024-04-03 | 61.46 | $11.09 | 2 |
| 2024-04-02 | 61.46 | $11.09 | 334 |
| 2024-04-01 | 61.46 | $11.09 | 224 |
| 2024-03-26 | 58.78 | $11.07 | 121 |
| 2024-03-25 | 58.78 | $11.07 | 121 |
| 2024-03-22 | 58.78 | $11.07 | 133 |
| 2024-03-21 | 58.78 | $11.07 | 58273 |
| 2024-03-20 | 56.30 | $11.05 | 59668 |
| 2024-03-15 | 56.30 | $11.05 | 307 |
| 2024-03-14 | 56.30 | $11.05 | 892 |
| 2024-03-11 | 64.62 | $11.10 | 28 |
| 2024-03-08 | 64.62 | $11.10 | 3194 |
| 2024-03-07 | 59.17 | $11.05 | 158 |
| 2024-03-04 | 56.64 | $11.03 | 1574 |
| 2024-03-01 | 56.64 | $11.03 | 8976 |
| 2024-02-27 | 70.45 | $11.10 | 2122 |
| 2024-02-26 | 59.81 | $11.02 | 50253 |
| 2024-02-23 | 59.81 | $11.02 | 6795 |
| 2024-02-22 | 62.34 | $11.03 | — |
| 2024-02-21 | 62.34 | $11.03 | 1160 |
| 2024-02-20 | 60.85 | $11.02 | 1648 |
| 2024-02-16 | 60.85 | $11.02 | — |
| 2024-02-15 | 60.85 | $11.02 | — |
| 2024-02-14 | 60.85 | $11.02 | 155588 |
| 2024-02-13 | 59.54 | $11.01 | 4044 |
| 2024-02-12 | 76.57 | $11.08 | 120181 |
| 2024-02-09 | 61.70 | $10.98 | — |
| 2024-02-08 | 61.70 | $10.98 | — |
| 2024-02-07 | 61.70 | $10.98 | — |
| 2024-02-06 | 61.70 | $10.98 | — |
| 2024-02-05 | 61.70 | $10.98 | 26894 |
| 2024-02-02 | 59.73 | $10.97 | — |
| 2024-02-01 | 59.73 | $10.97 | — |
| 2024-01-31 | 59.73 | $10.97 | 149430 |
| 2024-01-30 | 65.53 | $10.99 | 334 |
| 2024-01-29 | 65.53 | $10.99 | 614 |
| 2024-01-26 | 83.90 | $11.04 | — |
| 2024-01-25 | 83.90 | $11.04 | 1220 |
| 2024-01-24 | 79.82 | $11.00 | 700 |
| 2024-01-23 | 79.82 | $11.00 | — |
| 2024-01-22 | 79.82 | $11.00 | 937 |
| 2024-01-19 | 78.65 | $10.99 | 1904 |
| 2024-01-18 | 76.03 | $10.97 | — |
| 2024-01-17 | 76.03 | $10.97 | — |
| 2024-01-16 | 76.03 | $10.97 | — |
| 2024-01-12 | 76.03 | $10.97 | 2342 |
| 2024-01-11 | 73.37 | $10.95 | — |
| 2024-01-10 | 73.37 | $10.95 | — |
| 2024-01-09 | 73.37 | $10.95 | 3600 |
| 2024-01-08 | 72.04 | $10.94 | 3989 |
| 2024-01-05 | 69.10 | $10.92 | — |
| 2024-01-04 | 69.10 | $10.92 | 1915 |
| 2024-01-03 | 59.50 | $10.87 | — |
| 2024-01-02 | 59.50 | $10.87 | — |
| 2023-12-29 | 59.50 | $10.87 | 1601 |
| 2023-12-28 | 59.50 | $10.87 | — |
| 2023-12-27 | 59.50 | $10.87 | — |
| 2023-12-26 | 59.50 | $10.87 | — |
| 2023-12-22 | 59.50 | $10.87 | 1550 |
| 2023-12-21 | 62.20 | $10.88 | — |
| 2023-12-20 | 62.20 | $10.88 | 427 |
| 2023-12-19 | 78.20 | $10.93 | 300 |
| 2023-12-18 | 66.87 | $10.86 | 125077 |
| 2023-12-15 | 66.87 | $10.86 | 100 |
| 2023-12-14 | 66.87 | $10.86 | — |
| 2023-12-13 | 66.87 | $10.86 | 18005 |
| 2023-12-12 | 64.73 | $10.85 | 28040 |
| 2023-12-11 | 64.73 | $10.85 | 6111 |
| 2023-12-08 | 64.73 | $10.85 | 5151 |
| 2023-12-07 | 62.67 | $10.84 | 51406 |
| 2023-12-06 | 62.67 | $10.84 | — |
| 2023-12-05 | 62.67 | $10.84 | 220 |
| 2023-12-04 | 78.39 | $10.88 | — |
| 2023-12-01 | 78.39 | $10.88 | — |
| 2023-11-30 | 78.39 | $10.88 | 13310 |
| 2023-11-29 | 65.35 | $10.81 | 17777 |
| 2023-11-28 | 62.26 | $10.80 | — |
| 2023-11-27 | 62.26 | $10.80 | 100 |
| 2023-11-24 | 62.26 | $10.80 | — |
| 2023-11-22 | 62.26 | $10.80 | 342 |
| 2023-11-21 | 46.82 | $10.76 | — |
| 2023-11-20 | 46.82 | $10.76 | 1580 |
| 2023-11-17 | 51.58 | $10.77 | — |
| 2023-11-16 | 51.58 | $10.77 | — |
| 2023-11-15 | 51.58 | $10.77 | 256 |
| 2023-11-14 | 51.58 | $10.77 | — |
| 2023-11-13 | 51.58 | $10.77 | — |
| 2023-11-10 | 51.58 | $10.77 | — |
| 2023-11-09 | 51.58 | $10.77 | — |
| 2023-11-08 | 51.58 | $10.77 | — |
| 2023-11-07 | 51.58 | $10.77 | 2799 |
| 2023-11-06 | 75.93 | $10.82 | 200 |
| 2023-11-03 | 56.36 | $10.77 | — |
| 2023-11-02 | 56.36 | $10.77 | 175 |
| 2023-11-01 | 66.05 | $10.78 | — |
| 2023-10-31 | 66.05 | $10.78 | — |
| 2023-10-30 | 66.05 | $10.78 | — |
| 2023-10-27 | 66.05 | $10.78 | 830 |
| 2023-10-26 | 52.84 | $10.76 | 310 |
| 2023-10-25 | 52.84 | $10.76 | — |
| 2023-10-24 | 52.84 | $10.76 | — |
| 2023-10-23 | 52.84 | $10.76 | — |
| 2023-10-20 | 52.84 | $10.76 | 249 |
| 2023-10-19 | 62.20 | $10.77 | — |
| 2023-10-18 | 62.20 | $10.77 | — |
| 2023-10-17 | 62.20 | $10.77 | 500 |
| 2023-10-16 | 55.43 | $10.76 | — |
| 2023-10-13 | 55.43 | $10.76 | — |
| 2023-10-12 | 55.43 | $10.76 | — |
| 2023-10-11 | 55.43 | $10.76 | — |
| 2023-10-10 | 55.43 | $10.76 | 320 |
| 2023-10-09 | 55.43 | $10.76 | 110 |
| 2023-10-06 | 55.43 | $10.76 | 115 |
| 2023-10-05 | 55.43 | $10.76 | — |
| 2023-10-04 | 55.43 | $10.76 | 120 |
| 2023-10-03 | 55.43 | $10.76 | — |
| 2023-10-02 | 55.43 | $10.76 | 421 |
| 2023-09-29 | 55.43 | $10.76 | 100 |
| 2023-09-28 | 55.43 | $10.76 | 100 |
| 2023-09-27 | 55.43 | $10.76 | 100 |
| 2023-09-26 | 55.43 | $10.76 | 135 |
| 2023-09-25 | 55.43 | $10.76 | 102 |
| 2023-09-22 | 55.43 | $10.76 | 106 |
| 2023-09-21 | 55.43 | $10.76 | — |
| 2023-09-20 | 55.43 | $10.76 | 102 |
| 2023-09-19 | 55.43 | $10.76 | 105 |
| 2023-09-18 | 55.43 | $10.76 | 202 |
| 2023-09-15 | 55.43 | $10.76 | — |
| 2023-09-14 | 55.43 | $10.76 | — |
| 2023-09-13 | 55.43 | $10.76 | — |
| 2023-09-12 | 55.43 | $10.76 | — |
| 2023-09-11 | 55.43 | $10.76 | — |
| 2023-09-08 | 55.43 | $10.76 | 118 |
| 2023-09-07 | 75.85 | $10.82 | — |
| 2023-09-06 | 75.85 | $10.82 | — |
| 2023-09-05 | 75.85 | $10.82 | — |
| 2023-09-01 | 75.85 | $10.82 | 2991 |
| 2023-08-31 | 75.85 | $10.82 | 105 |
| 2023-08-30 | 75.85 | $10.82 | — |
| 2023-08-29 | 75.85 | $10.82 | — |
| 2023-08-28 | 75.85 | $10.82 | — |
| 2023-08-25 | 75.85 | $10.82 | 103 |
| 2023-08-24 | 75.85 | $10.82 | — |
| 2023-08-23 | 75.85 | $10.82 | 403 |
| 2023-08-22 | 75.85 | $10.82 | — |
| 2023-08-21 | 75.85 | $10.82 | 20702 |
| 2023-08-18 | 54.19 | $10.67 | 20738 |
| 2023-08-17 | 70.12 | $10.71 | — |
| 2023-08-16 | 70.12 | $10.71 | — |
| 2023-08-15 | 70.12 | $10.71 | — |
| 2023-08-14 | 70.12 | $10.71 | — |
| 2023-08-11 | 70.12 | $10.71 | — |
| 2023-08-10 | 70.12 | $10.71 | 101 |
| 2023-08-09 | 68.41 | $10.70 | — |
| 2023-08-08 | 68.41 | $10.70 | — |
| 2023-08-07 | 68.41 | $10.70 | — |
| 2023-08-04 | 68.41 | $10.70 | 1500 |
| 2023-08-03 | 68.41 | $10.70 | 100 |
| 2023-08-02 | 65.35 | $10.68 | 600 |
| 2023-08-01 | 65.35 | $10.68 | 70300 |
| 2023-07-31 | 62.03 | $10.66 | 32800 |
| 2023-07-28 | 68.24 | $10.68 | 100 |
| 2023-07-27 | 68.24 | $10.68 | 1000 |
| 2023-07-26 | 61.23 | $10.64 | 13200 |
| 2023-07-25 | 68.41 | $10.66 | 500 |
| 2023-07-24 | 72.44 | $10.67 | 2900 |
| 2023-07-21 | 66.87 | $10.64 | 21000 |
| 2023-07-20 | 66.87 | $10.64 | 32400 |
| 2023-07-19 | 64.73 | $10.63 | 1800 |
| 2023-07-18 | 64.73 | $10.63 | 657300 |
| 2023-07-17 | 50.21 | $10.58 | 15800 |
| 2023-07-14 | 45.99 | $10.57 | 58500 |
| 2023-07-13 | 50.02 | $10.58 | 18700 |
| 2023-07-12 | 60.02 | $10.60 | 1200 |
| 2023-07-11 | 60.02 | $10.60 | 657600 |
| 2023-07-10 | 60.02 | $10.60 | 3800 |
| 2023-07-07 | 56.27 | $10.59 | 4800 |
| 2023-07-06 | 61.77 | $10.60 | 100 |
| 2023-07-05 | 53.06 | $10.58 | — |
| 2023-07-03 | 53.06 | $10.58 | 13800 |
| 2023-06-30 | 53.06 | $10.58 | 5100 |
| 2023-06-29 | 58.81 | $10.59 | 321800 |
| 2023-06-28 | 65.55 | $10.60 | 733000 |
| 2023-06-27 | 65.55 | $10.60 | 769200 |
| 2023-06-26 | 65.55 | $10.60 | — |
| 2023-06-23 | 65.55 | $10.60 | 500 |
| 2023-06-22 | 62.00 | $10.59 | 75300 |
| 2023-06-21 | 62.00 | $10.59 | 800 |
| 2023-06-20 | 62.00 | $10.59 | — |
| 2023-06-16 | 62.00 | $10.59 | — |
| 2023-06-15 | 62.00 | $10.59 | — |
| 2023-06-14 | 62.00 | $10.59 | 71200 |
| 2023-06-13 | 62.00 | $10.59 | — |
| 2023-06-12 | 62.00 | $10.59 | — |
| 2023-06-09 | 62.00 | $10.59 | 70500 |
| 2023-06-08 | 59.36 | $10.58 | 16200 |
| 2023-06-07 | 63.56 | $10.59 | — |
| 2023-06-06 | 63.56 | $10.59 | — |
| 2023-06-05 | 63.56 | $10.59 | 2300 |
| 2023-06-02 | 61.21 | $10.58 | — |
| 2023-06-01 | 61.21 | $10.58 | 100800 |
| 2023-05-31 | 61.21 | $10.58 | 500 |
| 2023-05-30 | 61.21 | $10.58 | 100 |
| 2023-05-26 | 61.21 | $10.58 | 1100 |
| 2023-05-25 | 61.21 | $10.58 | — |
| 2023-05-24 | 61.21 | $10.58 | — |
| 2023-05-23 | 61.21 | $10.58 | 40800 |
| 2023-05-22 | 61.21 | $10.58 | 6200 |
| 2023-05-19 | 61.21 | $10.58 | 100 |
| 2023-05-18 | 61.21 | $10.58 | 4300 |
| 2023-05-17 | 63.54 | $10.59 | — |
| 2023-05-16 | 63.54 | $10.59 | — |
| 2023-05-15 | 63.54 | $10.59 | 600 |
| 2023-05-12 | 62.31 | $10.58 | 19500 |
| 2023-05-11 | 59.72 | $10.56 | — |
| 2023-05-10 | 59.72 | $10.56 | 100 |
| 2023-05-09 | 58.44 | $10.55 | — |
| 2023-05-08 | 58.44 | $10.55 | 262000 |
| 2023-05-05 | 82.08 | $10.65 | 100 |
| 2023-05-04 | 75.48 | $10.58 | — |
| 2023-05-03 | 75.48 | $10.58 | 5400 |
| 2023-05-02 | 75.48 | $10.58 | 7000 |
| 2023-05-01 | 73.06 | $10.56 | 1600 |
| 2023-04-28 | 73.06 | $10.56 | 1500 |
| 2023-04-27 | 71.79 | $10.55 | 9800 |
| 2023-04-26 | 70.48 | $10.54 | 100 |
| 2023-04-25 | 64.14 | $10.50 | 39500 |
| 2023-04-24 | 62.21 | $10.49 | 32600 |
| 2023-04-21 | 60.18 | $10.48 | 37200 |
| 2023-04-20 | 63.42 | $10.49 | 544900 |
| 2023-04-19 | 66.84 | $10.50 | 100 |
| 2023-04-18 | 65.05 | $10.49 | 244500 |
| 2023-04-17 | 65.05 | $10.49 | 10000 |
| 2023-04-14 | 65.05 | $10.49 | — |
| 2023-04-13 | 65.05 | $10.49 | — |
| 2023-04-12 | 65.05 | $10.49 | — |
| 2023-04-11 | 65.05 | $10.49 | 1200 |
| 2023-04-10 | 65.05 | $10.49 | 200 |
| 2023-04-06 | 56.92 | $10.44 | — |
| 2023-04-05 | 56.92 | $10.44 | — |
| 2023-04-04 | 56.92 | $10.44 | 3900 |
| 2023-04-03 | 56.92 | $10.44 | — |
| 2023-03-31 | 56.92 | $10.44 | 2000 |
| 2023-03-30 | 61.34 | $10.46 | 2700 |
| 2023-03-29 | 71.94 | $10.50 | — |
| 2023-03-28 | 71.94 | $10.50 | — |
| 2023-03-27 | 71.94 | $10.50 | 1600 |
| 2023-03-24 | 57.91 | $10.41 | — |
| 2023-03-23 | 57.91 | $10.41 | — |
| 2023-03-22 | 57.91 | $10.41 | 100 |
| 2023-03-21 | 57.91 | $10.41 | 200 |
| 2023-03-20 | 84.76 | $10.48 | 6800 |
| 2023-03-17 | 83.74 | $10.47 | — |
| 2023-03-16 | 83.74 | $10.47 | 700 |
| 2023-03-15 | 78.53 | $10.43 | 100 |
| 2023-03-14 | 78.53 | $10.43 | — |
| 2023-03-13 | 78.53 | $10.43 | — |
| 2023-03-10 | 78.53 | $10.43 | — |
| 2023-03-09 | 78.53 | $10.43 | 11200 |
| 2023-03-08 | 73.64 | $10.40 | — |
| 2023-03-07 | 73.64 | $10.40 | 5100 |
| 2023-03-06 | 73.64 | $10.40 | 5400 |
| 2023-03-03 | 73.64 | $10.40 | 12700 |
| 2023-03-02 | 73.64 | $10.40 | 57900 |
| 2023-03-01 | 78.24 | $10.41 | 16400 |
| 2023-02-28 | 76.87 | $10.40 | 81100 |
| 2023-02-27 | 75.39 | $10.39 | 41100 |
| 2023-02-24 | 73.80 | $10.38 | 18600 |
| 2023-02-23 | 73.80 | $10.38 | 7600 |
| 2023-02-22 | 70.35 | $10.36 | 300 |
| 2023-02-21 | 70.35 | $10.36 | — |
| 2023-02-17 | 70.35 | $10.36 | 800 |
| 2023-02-16 | 70.35 | $10.36 | 1700 |
| 2023-02-15 | 74.34 | $10.37 | 2700 |
| 2023-02-14 | 67.29 | $10.33 | 4700 |
| 2023-02-13 | 67.29 | $10.33 | — |
| 2023-02-10 | 67.29 | $10.33 | — |
| 2023-02-09 | 67.29 | $10.33 | 12500 |
| 2023-02-08 | 65.35 | $10.32 | — |
| 2023-02-07 | 65.35 | $10.32 | 15700 |
| 2023-02-06 | 77.84 | $10.35 | — |
| 2023-02-03 | 77.84 | $10.35 | 500 |
| 2023-02-02 | 73.22 | $10.32 | 120200 |
| 2023-02-01 | 73.22 | $10.32 | — |
| 2023-01-31 | 73.22 | $10.32 | 165800 |
| 2023-01-30 | 73.22 | $10.32 | 247300 |
| 2023-01-27 | 73.22 | $10.32 | 368400 |
| 2023-01-26 | 71.70 | $10.31 | 500 |
| 2023-01-25 | 71.70 | $10.31 | 208300 |
| 2023-01-24 | 68.46 | $10.29 | 11400 |
| 2023-01-23 | 68.46 | $10.29 | — |
| 2023-01-20 | 68.46 | $10.29 | 100500 |
| 2023-01-19 | 66.84 | $10.28 | 68600 |
| 2023-01-18 | 66.84 | $10.28 | 5800 |
| 2023-01-17 | 65.22 | $10.27 | — |
| 2023-01-13 | 65.22 | $10.27 | — |
| 2023-01-12 | 65.22 | $10.27 | — |
| 2023-01-11 | 65.22 | $10.27 | 69600 |
| 2023-01-10 | 60.51 | $10.24 | 100 |
| 2023-01-09 | 60.51 | $10.24 | — |
| 2023-01-06 | 60.51 | $10.24 | 8800 |
| 2023-01-05 | 57.19 | $10.22 | — |
| 2023-01-04 | 57.19 | $10.22 | — |
| 2023-01-03 | 57.19 | $10.22 | 18600 |
| 2022-12-30 | 66.80 | $10.26 | 200 |
| 2022-12-29 | 72.60 | $10.28 | 100 |
| 2022-12-28 | 63.60 | $10.22 | — |
| 2022-12-27 | 63.60 | $10.22 | 35300 |
| 2022-12-23 | 63.60 | $10.22 | 1500 |
| 2022-12-22 | 63.60 | $10.22 | 448100 |
| 2022-12-21 | 63.60 | $10.22 | 500 |
| 2022-12-20 | 66.41 | $10.23 | 10100 |
| 2022-12-19 | 61.57 | $10.20 | — |
| 2022-12-16 | 61.57 | $10.20 | 24000 |
| 2022-12-15 | 74.50 | $10.24 | 18100 |
| 2022-12-14 | 70.01 | $10.21 | 100 |
| 2022-12-13 | 70.01 | $10.21 | 100 |
| 2022-12-12 | 66.46 | $10.19 | — |
| 2022-12-09 | 66.46 | $10.19 | — |
| 2022-12-08 | 66.46 | $10.19 | 3100 |
| 2022-12-07 | 78.40 | $10.22 | 15200 |
| 2022-12-06 | 73.95 | $10.19 | 27200 |
| 2022-12-05 | 72.14 | $10.18 | — |
| 2022-12-02 | 72.14 | $10.18 | 30000 |
| 2022-12-01 | 72.14 | $10.18 | 35100 |
| 2022-11-30 | 68.36 | $10.16 | 6800 |
| 2022-11-29 | 66.18 | $10.15 | — |
| 2022-11-28 | 66.18 | $10.15 | 800 |
| 2022-11-25 | 70.57 | $10.16 | 42900 |
| 2022-11-23 | 68.59 | $10.15 | 34300 |
| 2022-11-22 | 66.45 | $10.14 | 400 |
| 2022-11-21 | 71.05 | $10.15 | 200 |
| 2022-11-18 | 71.05 | $10.15 | 2400 |
| 2022-11-17 | 69.12 | $10.14 | 9400 |
| 2022-11-16 | 69.12 | $10.14 | 400 |
| 2022-11-15 | 67.14 | $10.13 | 100 |
| 2022-11-14 | 67.14 | $10.13 | 1200 |
| 2022-11-11 | 71.26 | $10.14 | 300 |
| 2022-11-10 | 71.26 | $10.14 | 200 |
| 2022-11-09 | 71.26 | $10.14 | 600 |
| 2022-11-08 | 67.88 | $10.12 | 100 |
| 2022-11-07 | 67.88 | $10.12 | 8800 |
| 2022-11-04 | 66.08 | $10.11 | 11200 |
| 2022-11-03 | 64.18 | $10.10 | — |
| 2022-11-02 | 64.18 | $10.10 | — |
| 2022-11-01 | 64.18 | $10.10 | 600 |
| 2022-10-31 | 55.63 | $10.06 | 10400 |
| 2022-10-28 | 55.63 | $10.06 | — |
| 2022-10-27 | 55.63 | $10.06 | 8400 |
| 2022-10-26 | 53.24 | $10.05 | — |
| 2022-10-25 | 53.24 | $10.05 | 1900 |
| 2022-10-24 | 58.97 | $10.07 | — |
| 2022-10-21 | 58.97 | $10.07 | 227600 |
| 2022-10-20 | 65.33 | $10.09 | — |
| 2022-10-19 | 65.33 | $10.09 | 340600 |
| 2022-10-18 | 65.33 | $10.09 | 7700 |
| 2022-10-17 | 65.33 | $10.09 | 555400 |
| 2022-10-14 | 63.74 | $10.08 | 1000 |
| 2022-10-13 | 53.63 | $10.03 | 100 |
| 2022-10-12 | 53.63 | $10.03 | 400800 |
| 2022-10-11 | 56.47 | $10.04 | 2900 |
| 2022-10-10 | 62.79 | $10.06 | — |
| 2022-10-07 | 62.79 | $10.06 | 900 |
| 2022-10-06 | 62.79 | $10.06 | 100100 |
| 2022-10-05 | 62.79 | $10.06 | 1100 |
| 2022-10-04 | 65.79 | $10.07 | — |
| 2022-10-03 | 65.79 | $10.07 | — |
| 2022-09-30 | 65.79 | $10.07 | 135800 |
| 2022-09-29 | 61.00 | $10.04 | 700 |
| 2022-09-28 | 70.37 | $10.07 | 41000 |
| 2022-09-27 | 68.85 | $10.06 | 442000 |
| 2022-09-26 | 68.85 | $10.06 | 25100 |
| 2022-09-23 | 68.85 | $10.06 | 16500 |
| 2022-09-22 | 67.43 | $10.05 | 600 |
| 2022-09-21 | 67.43 | $10.05 | 31700 |
| 2022-09-20 | 64.49 | $10.03 | 9800 |
| 2022-09-19 | 64.49 | $10.03 | 1700 |
| 2022-09-16 | 61.34 | $10.01 | 200 |
| 2022-09-15 | 61.34 | $10.01 | 11700 |
| 2022-09-14 | 61.34 | $10.01 | 493800 |
| 2022-09-13 | 66.38 | $10.03 | — |
| 2022-09-12 | 66.38 | $10.03 | 1400 |
| 2022-09-09 | 62.18 | $10.00 | — |
| 2022-09-08 | 62.18 | $10.00 | 1900 |
| 2022-09-07 | 57.36 | $9.97 | 600 |
| 2022-09-06 | 55.56 | $9.96 | — |
| 2022-09-02 | 55.56 | $9.96 | 43700 |
| 2022-09-01 | 53.81 | $9.95 | — |
| 2022-08-31 | 53.81 | $9.95 | 100 |
| 2022-08-30 | 53.81 | $9.95 | 9100 |
| 2022-08-29 | 53.81 | $9.95 | — |
| 2022-08-26 | 53.81 | $9.95 | — |
| 2022-08-25 | 53.81 | $9.95 | 300 |
| 2022-08-24 | 53.81 | $9.95 | 29100 |
| 2022-08-23 | 52.50 | $9.94 | — |
| 2022-08-22 | 52.50 | $9.94 | 8400 |
| 2022-08-19 | 52.50 | $9.94 | — |
| 2022-08-18 | 52.50 | $9.94 | 100000 |
| 2022-08-17 | 52.50 | $9.94 | — |
| 2022-08-16 | 52.50 | $9.94 | 6900 |
| 2022-08-15 | 54.78 | $9.96 | 15100 |
| 2022-08-12 | 48.39 | $9.90 | — |
| 2022-08-11 | 48.39 | $9.90 | — |
| 2022-08-10 | 48.39 | $9.90 | 1600 |
| 2022-08-09 | 55.06 | $9.96 | 200 |
| 2022-08-08 | 49.56 | $9.91 | 1000 |
| 2022-08-05 | 56.09 | $9.96 | 400 |
| 2022-08-04 | 56.09 | $9.96 | 500 |
| 2022-08-03 | 56.09 | $9.96 | 167600 |
| 2022-08-02 | 55.07 | $9.95 | 238100 |
| 2022-08-01 | 55.07 | $9.95 | 8100 |
| 2022-07-29 | 75.57 | $10.08 | 19700 |
| 2022-07-28 | 56.74 | $9.92 | — |
| 2022-07-27 | 56.74 | $9.92 | 59300 |
| 2022-07-26 | 59.32 | $9.93 | 600 |
| 2022-07-25 | 55.48 | $9.91 | 30900 |
| 2022-07-22 | 58.09 | $9.92 | 5600 |
| 2022-07-21 | 53.98 | $9.90 | 59500 |
| 2022-07-20 | 49.25 | $9.88 | — |
| 2022-07-19 | 49.25 | $9.88 | 13700 |
| 2022-07-18 | 49.25 | $9.88 | 100 |
| 2022-07-15 | 46.91 | $9.87 | 491300 |
| 2022-07-14 | 46.91 | $9.87 | 1000 |
| 2022-07-13 | 56.27 | $9.91 | 40400 |
| 2022-07-12 | 54.09 | $9.90 | — |
| 2022-07-11 | 54.09 | $9.90 | 8500 |
| 2022-07-08 | 49.57 | $9.88 | 5600 |
| 2022-07-07 | 52.00 | $9.89 | 1400 |
| 2022-07-06 | 72.22 | $9.95 | — |
| 2022-07-05 | 72.22 | $9.95 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-51.43
2024-08-16
Close Price
$11.68
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.72
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-08-16 | -51.43 | $11.68 | — |
| 2024-08-15 | -51.43 | $11.68 | — |
| 2024-08-14 | -84.35 | $11.68 | — |
| 2024-08-13 | -89.78 | $11.68 | — |
| 2024-08-12 | -87.83 | $11.68 | — |
| 2024-08-09 | -87.83 | $11.68 | — |
| 2024-08-08 | -87.83 | $11.68 | — |
| 2024-08-07 | -85.96 | $11.68 | — |
| 2024-08-06 | -83.82 | $11.68 | — |
| 2024-08-05 | -80.80 | $11.68 | — |
| 2024-08-02 | -80.80 | $11.68 | — |
| 2024-08-01 | -80.80 | $11.68 | — |
| 2024-07-31 | -80.80 | $11.68 | — |
| 2024-07-30 | -80.80 | $11.68 | — |
| 2024-07-29 | -80.80 | $11.68 | — |
| 2024-07-26 | -80.80 | $11.68 | — |
| 2024-07-25 | -80.80 | $11.68 | — |
| 2024-07-24 | -80.80 | $11.68 | — |
| 2024-07-23 | -80.80 | $11.68 | — |
| 2024-07-19 | -80.80 | $11.68 | 17103 |
| 2024-07-18 | -86.80 | $11.53 | 44054 |
| 2024-07-17 | -76.80 | $11.78 | 285537 |
| 2024-07-16 | -48.00 | $12.50 | 75046 |
| 2024-07-15 | 0.00 | $12.00 | 1547 |
| 2024-07-12 | -3.33 | $11.49 | 1951 |
| 2024-07-11 | -3.33 | $11.49 | 2010 |
| 2024-07-10 | 0.00 | $11.49 | 2277 |
| 2024-07-09 | 0.00 | $11.35 | 2924 |
| 2024-07-05 | -66.67 | $11.25 | 2320 |
| 2024-07-03 | -100.00 | $11.21 | 202 |
| 2024-07-02 | -63.42 | $11.29 | 257407 |
| 2024-07-01 | -38.46 | $11.30 | 265 |
| 2024-06-27 | -38.46 | $11.30 | 3895 |
| 2024-06-26 | -25.00 | $11.30 | 90912 |
| 2024-06-18 | -15.38 | $11.31 | 146 |
| 2024-06-17 | -15.38 | $11.31 | 194 |
| 2024-06-07 | -15.38 | $11.31 | 224 |
| 2024-06-06 | -15.38 | $11.31 | 1192 |
| 2024-06-05 | -11.11 | $11.31 | 100 |
| 2024-06-04 | -11.11 | $11.31 | 101 |
| 2024-06-03 | -12.00 | $11.33 | 2200 |
| 2024-05-29 | -19.23 | $11.31 | 401 |
| 2024-05-28 | -26.92 | $11.29 | 100 |
| 2024-05-24 | -25.93 | $11.29 | 147 |
| 2024-05-23 | -25.93 | $11.29 | — |
| 2024-05-21 | -25.93 | $11.29 | 8243 |
| 2024-05-20 | -27.59 | $11.28 | 8500 |
| 2024-05-14 | -34.48 | $11.26 | 26703 |
| 2024-05-13 | -36.07 | $11.26 | 35 |
| 2024-05-09 | -36.07 | $11.26 | 3049 |
| 2024-05-08 | -32.26 | $11.26 | 3049 |
| 2024-05-03 | -45.16 | $11.22 | 828 |
| 2024-05-01 | -48.39 | $11.21 | 25089 |
| 2024-04-26 | -48.48 | $11.20 | 404 |
| 2024-04-24 | -39.39 | $11.23 | 465 |
| 2024-04-23 | -45.45 | $11.21 | 334 |
| 2024-04-19 | -48.48 | $11.20 | 15461 |
| 2024-04-17 | -63.64 | $11.15 | 280 |
| 2024-04-16 | -60.61 | $11.16 | 540 |
| 2024-04-15 | -61.11 | $11.14 | 28132 |
| 2024-04-09 | -44.44 | $11.10 | 393 |
| 2024-04-04 | 0.00 | $11.18 | 2042 |
| 2024-04-03 | -10.00 | $11.09 | 2 |
| 2024-04-02 | -10.00 | $11.09 | 334 |
| 2024-04-01 | -10.00 | $11.09 | 224 |
| 2024-03-26 | -30.00 | $11.07 | 121 |
| 2024-03-25 | -30.00 | $11.07 | 121 |
| 2024-03-22 | -30.00 | $11.07 | 133 |
| 2024-03-21 | -30.00 | $11.07 | 58273 |
| 2024-03-20 | -41.67 | $11.05 | 59668 |
| 2024-03-15 | -41.67 | $11.05 | 307 |
| 2024-03-14 | -41.67 | $11.05 | 892 |
| 2024-03-11 | 0.00 | $11.10 | 28 |
| 2024-03-08 | 0.00 | $11.10 | 3194 |
| 2024-03-07 | -35.71 | $11.05 | 158 |
| 2024-03-04 | -50.00 | $11.03 | 1574 |
| 2024-03-01 | -50.00 | $11.03 | 8976 |
| 2024-02-27 | 0.00 | $11.10 | 2122 |
| 2024-02-26 | -57.14 | $11.02 | 50253 |
| 2024-02-23 | -57.14 | $11.02 | 6795 |
| 2024-02-22 | -50.00 | $11.03 | — |
| 2024-02-21 | -50.00 | $11.03 | 1160 |
| 2024-02-20 | -57.14 | $11.02 | 1648 |
| 2024-02-16 | -50.00 | $11.02 | — |
| 2024-02-15 | -50.00 | $11.02 | — |
| 2024-02-14 | -50.00 | $11.02 | 155588 |
| 2024-02-13 | -58.33 | $11.01 | 4044 |
| 2024-02-12 | 0.00 | $11.08 | 120181 |
| 2024-02-09 | -77.78 | $10.98 | — |
| 2024-02-08 | -70.00 | $10.98 | — |
| 2024-02-07 | -70.00 | $10.98 | — |
| 2024-02-06 | -70.00 | $10.98 | — |
| 2024-02-05 | -58.33 | $10.98 | 26894 |
| 2024-02-02 | -61.54 | $10.97 | — |
| 2024-02-01 | -57.14 | $10.97 | — |
| 2024-01-31 | -44.44 | $10.97 | 149430 |
| 2024-01-30 | -33.33 | $10.99 | 334 |
| 2024-01-29 | -31.58 | $10.99 | 614 |
| 2024-01-26 | -5.26 | $11.04 | — |
| 2024-01-25 | -5.26 | $11.04 | 1220 |
| 2024-01-24 | 0.00 | $11.00 | 700 |
| 2024-01-23 | 0.00 | $11.00 | — |
| 2024-01-22 | 0.00 | $11.00 | 937 |
| 2024-01-19 | 0.00 | $10.99 | 1904 |
| 2024-01-18 | 0.00 | $10.97 | — |
| 2024-01-17 | 0.00 | $10.97 | — |
| 2024-01-16 | 0.00 | $10.97 | — |
| 2024-01-12 | 0.00 | $10.97 | 2342 |
| 2024-01-11 | 0.00 | $10.95 | — |
| 2024-01-10 | 0.00 | $10.95 | — |
| 2024-01-09 | 0.00 | $10.95 | 3600 |
| 2024-01-08 | 0.00 | $10.94 | 3989 |
| 2024-01-05 | -11.11 | $10.92 | — |
| 2024-01-04 | -11.11 | $10.92 | 1915 |
| 2024-01-03 | -66.67 | $10.87 | — |
| 2024-01-02 | -66.67 | $10.87 | — |
| 2023-12-29 | -66.67 | $10.87 | 1601 |
| 2023-12-28 | -50.00 | $10.87 | — |
| 2023-12-27 | -50.00 | $10.87 | — |
| 2023-12-26 | -46.15 | $10.87 | — |
| 2023-12-22 | -46.15 | $10.87 | 1550 |
| 2023-12-21 | -38.46 | $10.88 | — |
| 2023-12-20 | -38.46 | $10.88 | 427 |
| 2023-12-19 | 0.00 | $10.93 | 300 |
| 2023-12-18 | -16.67 | $10.86 | 125077 |
| 2023-12-15 | -16.67 | $10.86 | 100 |
| 2023-12-14 | -16.67 | $10.86 | — |
| 2023-12-13 | -16.67 | $10.86 | 18005 |
| 2023-12-12 | -25.00 | $10.85 | 28040 |
| 2023-12-11 | -25.00 | $10.85 | 6111 |
| 2023-12-08 | -25.00 | $10.85 | 5151 |
| 2023-12-07 | -33.33 | $10.84 | 51406 |
| 2023-12-06 | -33.33 | $10.84 | — |
| 2023-12-05 | -33.33 | $10.84 | 220 |
| 2023-12-04 | 0.00 | $10.88 | — |
| 2023-12-01 | 0.00 | $10.88 | — |
| 2023-11-30 | 0.00 | $10.88 | 13310 |
| 2023-11-29 | -16.67 | $10.81 | 17777 |
| 2023-11-28 | -33.33 | $10.80 | — |
| 2023-11-27 | -33.33 | $10.80 | 100 |
| 2023-11-24 | -33.33 | $10.80 | — |
| 2023-11-22 | -33.33 | $10.80 | 342 |
| 2023-11-21 | -100.00 | $10.76 | — |
| 2023-11-20 | -100.00 | $10.76 | 1580 |
| 2023-11-17 | -83.33 | $10.77 | — |
| 2023-11-16 | -83.33 | $10.77 | — |
| 2023-11-15 | -83.33 | $10.77 | 256 |
| 2023-11-14 | -83.33 | $10.77 | — |
| 2023-11-13 | -83.33 | $10.77 | — |
| 2023-11-10 | -83.33 | $10.77 | — |
| 2023-11-09 | -83.33 | $10.77 | — |
| 2023-11-08 | -83.33 | $10.77 | — |
| 2023-11-07 | -83.33 | $10.77 | 2799 |
| 2023-11-06 | 0.00 | $10.82 | 200 |
| 2023-11-03 | -50.00 | $10.77 | — |
| 2023-11-02 | -50.00 | $10.77 | 175 |
| 2023-11-01 | 0.00 | $10.78 | — |
| 2023-10-31 | 0.00 | $10.78 | — |
| 2023-10-30 | 0.00 | $10.78 | — |
| 2023-10-27 | 0.00 | $10.78 | 830 |
| 2023-10-26 | -100.00 | $10.76 | 310 |
| 2023-10-25 | -100.00 | $10.76 | — |
| 2023-10-24 | -100.00 | $10.76 | — |
| 2023-10-23 | -100.00 | $10.76 | — |
| 2023-10-20 | -100.00 | $10.76 | 249 |
| 2023-10-19 | -50.00 | $10.77 | — |
| 2023-10-18 | -50.00 | $10.77 | — |
| 2023-10-17 | -50.00 | $10.77 | 500 |
| 2023-10-16 | -100.00 | $10.76 | — |
| 2023-10-13 | -100.00 | $10.76 | — |
| 2023-10-12 | -100.00 | $10.76 | — |
| 2023-10-11 | -100.00 | $10.76 | — |
| 2023-10-10 | -100.00 | $10.76 | 320 |
| 2023-10-09 | -100.00 | $10.76 | 110 |
| 2023-10-06 | -100.00 | $10.76 | 115 |
| 2023-10-05 | -100.00 | $10.76 | — |
| 2023-10-04 | -100.00 | $10.76 | 120 |
| 2023-10-03 | -100.00 | $10.76 | — |
| 2023-10-02 | -100.00 | $10.76 | 421 |
| 2023-09-29 | -100.00 | $10.76 | 100 |
| 2023-09-28 | -100.00 | $10.76 | 100 |
| 2023-09-27 | -100.00 | $10.76 | 100 |
| 2023-09-26 | -100.00 | $10.76 | 135 |
| 2023-09-25 | -100.00 | $10.76 | 102 |
| 2023-09-22 | -100.00 | $10.76 | 106 |
| 2023-09-21 | -100.00 | $10.76 | — |
| 2023-09-20 | -100.00 | $10.76 | 102 |
| 2023-09-19 | -100.00 | $10.76 | 105 |
| 2023-09-18 | -87.50 | $10.76 | 202 |
| 2023-09-15 | -74.20 | $10.76 | — |
| 2023-09-14 | -74.20 | $10.76 | — |
| 2023-09-13 | -74.20 | $10.76 | — |
| 2023-09-12 | -74.20 | $10.76 | — |
| 2023-09-11 | -74.20 | $10.76 | — |
| 2023-09-08 | -74.20 | $10.76 | 118 |
| 2023-09-07 | -57.00 | $10.82 | — |
| 2023-09-06 | -57.00 | $10.82 | — |
| 2023-09-05 | -57.00 | $10.82 | — |
| 2023-09-01 | -57.00 | $10.82 | 2991 |
| 2023-08-31 | -57.00 | $10.82 | 105 |
| 2023-08-30 | -57.00 | $10.82 | — |
| 2023-08-29 | -57.00 | $10.82 | — |
| 2023-08-28 | -55.41 | $10.82 | — |
| 2023-08-25 | -52.48 | $10.82 | 103 |
| 2023-08-24 | -52.48 | $10.82 | — |
| 2023-08-23 | -52.48 | $10.82 | 403 |
| 2023-08-22 | -52.48 | $10.82 | — |
| 2023-08-21 | -52.48 | $10.82 | 20702 |
| 2023-08-18 | -92.08 | $10.67 | 20738 |
| 2023-08-17 | -79.41 | $10.71 | — |
| 2023-08-16 | -77.14 | $10.71 | — |
| 2023-08-15 | -77.14 | $10.71 | — |
| 2023-08-14 | -76.32 | $10.71 | — |
| 2023-08-11 | -65.91 | $10.71 | — |
| 2023-08-10 | -86.11 | $10.71 | 101 |
| 2023-08-09 | -87.04 | $10.70 | — |
| 2023-08-08 | -87.04 | $10.70 | — |
| 2023-08-07 | -86.24 | $10.70 | — |
| 2023-08-04 | -86.24 | $10.70 | 1500 |
| 2023-08-03 | -86.24 | $10.70 | 100 |
| 2023-08-02 | -88.07 | $10.68 | 600 |
| 2023-08-01 | -88.07 | $10.68 | 70300 |
| 2023-07-31 | -89.91 | $10.66 | 32800 |
| 2023-07-28 | -88.07 | $10.68 | 100 |
| 2023-07-27 | -88.07 | $10.68 | 1000 |
| 2023-07-26 | -91.74 | $10.64 | 13200 |
| 2023-07-25 | -89.91 | $10.66 | 500 |
| 2023-07-24 | -88.99 | $10.67 | 2900 |
| 2023-07-21 | -91.74 | $10.64 | 21000 |
| 2023-07-20 | -91.74 | $10.64 | 32400 |
| 2023-07-19 | -92.66 | $10.63 | 1800 |
| 2023-07-18 | -92.66 | $10.63 | 657300 |
| 2023-07-17 | -97.25 | $10.58 | 15800 |
| 2023-07-14 | -98.17 | $10.57 | 58500 |
| 2023-07-13 | -97.22 | $10.58 | 18700 |
| 2023-07-12 | -16.67 | $10.60 | 1200 |
| 2023-07-11 | -16.67 | $10.60 | 657600 |
| 2023-07-10 | -33.33 | $10.60 | 3800 |
| 2023-07-07 | -66.67 | $10.59 | 4800 |
| 2023-07-06 | -33.33 | $10.60 | 100 |
| 2023-07-05 | -100.00 | $10.58 | — |
| 2023-07-03 | -100.00 | $10.58 | 13800 |
| 2023-06-30 | -100.00 | $10.58 | 5100 |
| 2023-06-29 | -66.67 | $10.59 | 321800 |
| 2023-06-28 | -33.33 | $10.60 | 733000 |
| 2023-06-27 | -33.33 | $10.60 | 769200 |
| 2023-06-26 | -33.33 | $10.60 | — |
| 2023-06-23 | -33.33 | $10.60 | 500 |
| 2023-06-22 | -66.67 | $10.59 | 75300 |
| 2023-06-21 | -66.67 | $10.59 | 800 |
| 2023-06-20 | -66.67 | $10.59 | — |
| 2023-06-16 | -66.67 | $10.59 | — |
| 2023-06-15 | -66.67 | $10.59 | — |
| 2023-06-14 | -66.67 | $10.59 | 71200 |
| 2023-06-13 | -66.67 | $10.59 | — |
| 2023-06-12 | -66.67 | $10.59 | — |
| 2023-06-09 | -87.10 | $10.59 | 70500 |
| 2023-06-08 | -90.32 | $10.58 | 16200 |
| 2023-06-07 | -87.10 | $10.59 | — |
| 2023-06-06 | -87.10 | $10.59 | — |
| 2023-06-05 | -87.10 | $10.59 | 2300 |
| 2023-06-02 | -90.32 | $10.58 | — |
| 2023-06-01 | -90.32 | $10.58 | 100800 |
| 2023-05-31 | -90.32 | $10.58 | 500 |
| 2023-05-30 | -90.32 | $10.58 | 100 |
| 2023-05-26 | -90.32 | $10.58 | 1100 |
| 2023-05-25 | -90.32 | $10.58 | — |
| 2023-05-24 | -87.50 | $10.58 | — |
| 2023-05-23 | -87.50 | $10.58 | 40800 |
| 2023-05-22 | -75.68 | $10.58 | 6200 |
| 2023-05-19 | -75.68 | $10.58 | 100 |
| 2023-05-18 | -73.68 | $10.58 | 4300 |
| 2023-05-17 | -71.05 | $10.59 | — |
| 2023-05-16 | -71.05 | $10.59 | — |
| 2023-05-15 | -71.05 | $10.59 | 600 |
| 2023-05-12 | -73.68 | $10.58 | 19500 |
| 2023-05-11 | -52.94 | $10.56 | — |
| 2023-05-10 | -52.94 | $10.56 | 100 |
| 2023-05-09 | -58.82 | $10.55 | — |
| 2023-05-08 | -50.00 | $10.55 | 262000 |
| 2023-05-05 | 0.00 | $10.65 | 100 |
| 2023-05-04 | 0.00 | $10.58 | — |
| 2023-05-03 | 0.00 | $10.58 | 5400 |
| 2023-05-02 | 0.00 | $10.58 | 7000 |
| 2023-05-01 | 0.00 | $10.56 | 1600 |
| 2023-04-28 | 0.00 | $10.56 | 1500 |
| 2023-04-27 | 0.00 | $10.55 | 9800 |
| 2023-04-26 | 0.00 | $10.54 | 100 |
| 2023-04-25 | -14.29 | $10.50 | 39500 |
| 2023-04-24 | -28.57 | $10.49 | 32600 |
| 2023-04-21 | -30.00 | $10.48 | 37200 |
| 2023-04-20 | -20.00 | $10.49 | 544900 |
| 2023-04-19 | -10.00 | $10.50 | 100 |
| 2023-04-18 | -20.00 | $10.49 | 244500 |
| 2023-04-17 | -11.11 | $10.49 | 10000 |
| 2023-04-14 | -11.11 | $10.49 | — |
| 2023-04-13 | -11.11 | $10.49 | — |
| 2023-04-12 | -11.11 | $10.49 | — |
| 2023-04-11 | -11.11 | $10.49 | 1200 |
| 2023-04-10 | -11.11 | $10.49 | 200 |
| 2023-04-06 | -66.67 | $10.44 | — |
| 2023-04-05 | -60.00 | $10.44 | — |
| 2023-04-04 | -60.00 | $10.44 | 3900 |
| 2023-04-03 | -60.00 | $10.44 | — |
| 2023-03-31 | -60.00 | $10.44 | 2000 |
| 2023-03-30 | -40.00 | $10.46 | 2700 |
| 2023-03-29 | 0.00 | $10.50 | — |
| 2023-03-28 | 0.00 | $10.50 | — |
| 2023-03-27 | 0.00 | $10.50 | 1600 |
| 2023-03-24 | -70.00 | $10.41 | — |
| 2023-03-23 | -70.00 | $10.41 | — |
| 2023-03-22 | -58.33 | $10.41 | 100 |
| 2023-03-21 | -58.33 | $10.41 | 200 |
| 2023-03-20 | 0.00 | $10.48 | 6800 |
| 2023-03-17 | 0.00 | $10.47 | — |
| 2023-03-16 | 0.00 | $10.47 | 700 |
| 2023-03-15 | 0.00 | $10.43 | 100 |
| 2023-03-14 | 0.00 | $10.43 | — |
| 2023-03-13 | 0.00 | $10.43 | — |
| 2023-03-10 | 0.00 | $10.43 | — |
| 2023-03-09 | 0.00 | $10.43 | 11200 |
| 2023-03-08 | -16.67 | $10.40 | — |
| 2023-03-07 | -16.67 | $10.40 | 5100 |
| 2023-03-06 | -16.67 | $10.40 | 5400 |
| 2023-03-03 | -16.67 | $10.40 | 12700 |
| 2023-03-02 | -16.67 | $10.40 | 57900 |
| 2023-03-01 | -8.33 | $10.41 | 16400 |
| 2023-02-28 | 0.00 | $10.40 | 81100 |
| 2023-02-27 | 0.00 | $10.39 | 41100 |
| 2023-02-24 | 0.00 | $10.38 | 18600 |
| 2023-02-23 | 0.00 | $10.38 | 7600 |
| 2023-02-22 | -12.50 | $10.36 | 300 |
| 2023-02-21 | -12.50 | $10.36 | — |
| 2023-02-17 | -12.50 | $10.36 | 800 |
| 2023-02-16 | -11.11 | $10.36 | 1700 |
| 2023-02-15 | 0.00 | $10.37 | 2700 |
| 2023-02-14 | -37.50 | $10.33 | 4700 |
| 2023-02-13 | -33.33 | $10.33 | — |
| 2023-02-10 | -33.33 | $10.33 | — |
| 2023-02-09 | -33.33 | $10.33 | 12500 |
| 2023-02-08 | -30.00 | $10.32 | — |
| 2023-02-07 | -27.27 | $10.32 | 15700 |
| 2023-02-06 | 0.00 | $10.35 | — |
| 2023-02-03 | 0.00 | $10.35 | 500 |
| 2023-02-02 | -9.09 | $10.32 | 120200 |
| 2023-02-01 | -9.09 | $10.32 | — |
| 2023-01-31 | -9.09 | $10.32 | 165800 |
| 2023-01-30 | -9.09 | $10.32 | 247300 |
| 2023-01-27 | -9.09 | $10.32 | 368400 |
| 2023-01-26 | -18.18 | $10.31 | 500 |
| 2023-01-25 | -18.18 | $10.31 | 208300 |
| 2023-01-24 | -36.36 | $10.29 | 11400 |
| 2023-01-23 | -12.50 | $10.29 | — |
| 2023-01-20 | -12.50 | $10.29 | 100500 |
| 2023-01-19 | -22.22 | $10.28 | 68600 |
| 2023-01-18 | 0.00 | $10.28 | 5800 |
| 2023-01-17 | -11.11 | $10.27 | — |
| 2023-01-13 | -11.11 | $10.27 | — |
| 2023-01-12 | -11.11 | $10.27 | — |
| 2023-01-11 | -11.11 | $10.27 | 69600 |
| 2023-01-10 | -44.44 | $10.24 | 100 |
| 2023-01-09 | -44.44 | $10.24 | — |
| 2023-01-06 | -44.44 | $10.24 | 8800 |
| 2023-01-05 | -60.00 | $10.22 | — |
| 2023-01-04 | -60.00 | $10.22 | — |
| 2023-01-03 | -60.00 | $10.22 | 18600 |
| 2022-12-30 | -18.18 | $10.26 | 200 |
| 2022-12-29 | 0.00 | $10.28 | 100 |
| 2022-12-28 | -45.45 | $10.22 | — |
| 2022-12-27 | -41.67 | $10.22 | 35300 |
| 2022-12-23 | -30.00 | $10.22 | 1500 |
| 2022-12-22 | -27.27 | $10.22 | 448100 |
| 2022-12-21 | -27.27 | $10.22 | 500 |
| 2022-12-20 | -18.18 | $10.23 | 10100 |
| 2022-12-19 | -45.45 | $10.20 | — |
| 2022-12-16 | -45.45 | $10.20 | 24000 |
| 2022-12-15 | 0.00 | $10.24 | 18100 |
| 2022-12-14 | -11.11 | $10.21 | 100 |
| 2022-12-13 | -11.11 | $10.21 | 100 |
| 2022-12-12 | -33.33 | $10.19 | — |
| 2022-12-09 | -33.33 | $10.19 | — |
| 2022-12-08 | -33.33 | $10.19 | 3100 |
| 2022-12-07 | 0.00 | $10.22 | 15200 |
| 2022-12-06 | 0.00 | $10.19 | 27200 |
| 2022-12-05 | 0.00 | $10.18 | — |
| 2022-12-02 | 0.00 | $10.18 | 30000 |
| 2022-12-01 | 0.00 | $10.18 | 35100 |
| 2022-11-30 | -14.29 | $10.16 | 6800 |
| 2022-11-29 | -14.29 | $10.15 | — |
| 2022-11-28 | -10.00 | $10.15 | 800 |
| 2022-11-25 | 0.00 | $10.16 | 42900 |
| 2022-11-23 | -10.00 | $10.15 | 34300 |
| 2022-11-22 | -10.00 | $10.14 | 400 |
| 2022-11-21 | 0.00 | $10.15 | 200 |
| 2022-11-18 | 0.00 | $10.15 | 2400 |
| 2022-11-17 | 0.00 | $10.14 | 9400 |
| 2022-11-16 | 0.00 | $10.14 | 400 |
| 2022-11-15 | -20.00 | $10.13 | 100 |
| 2022-11-14 | -20.00 | $10.13 | 1200 |
| 2022-11-11 | -10.00 | $10.14 | 300 |
| 2022-11-10 | -10.00 | $10.14 | 200 |
| 2022-11-09 | -8.33 | $10.14 | 600 |
| 2022-11-08 | -25.00 | $10.12 | 100 |
| 2022-11-07 | -25.00 | $10.12 | 8800 |
| 2022-11-04 | -33.33 | $10.11 | 11200 |
| 2022-11-03 | -41.67 | $10.10 | — |
| 2022-11-02 | -41.67 | $10.10 | — |
| 2022-11-01 | -41.67 | $10.10 | 600 |
| 2022-10-31 | -75.00 | $10.06 | 10400 |
| 2022-10-28 | -75.00 | $10.06 | — |
| 2022-10-27 | -75.00 | $10.06 | 8400 |
| 2022-10-26 | -83.33 | $10.05 | — |
| 2022-10-25 | -83.33 | $10.05 | 1900 |
| 2022-10-24 | -61.54 | $10.07 | — |
| 2022-10-21 | -61.54 | $10.07 | 227600 |
| 2022-10-20 | -42.86 | $10.09 | — |
| 2022-10-19 | -42.86 | $10.09 | 340600 |
| 2022-10-18 | -55.56 | $10.09 | 7700 |
| 2022-10-17 | -55.56 | $10.09 | 555400 |
| 2022-10-14 | -61.11 | $10.08 | 1000 |
| 2022-10-13 | -88.89 | $10.03 | 100 |
| 2022-10-12 | -72.73 | $10.03 | 400800 |
| 2022-10-11 | -68.18 | $10.04 | 2900 |
| 2022-10-10 | -59.09 | $10.06 | — |
| 2022-10-07 | -59.09 | $10.06 | 900 |
| 2022-10-06 | -59.09 | $10.06 | 100100 |
| 2022-10-05 | -54.17 | $10.06 | 1100 |
| 2022-10-04 | -50.00 | $10.07 | — |
| 2022-10-03 | -50.00 | $10.07 | — |
| 2022-09-30 | -50.00 | $10.07 | 135800 |
| 2022-09-29 | -62.50 | $10.04 | 700 |
| 2022-09-28 | -50.00 | $10.07 | 41000 |
| 2022-09-27 | -54.17 | $10.06 | 442000 |
| 2022-09-26 | -54.17 | $10.06 | 25100 |
| 2022-09-23 | -54.17 | $10.06 | 16500 |
| 2022-09-22 | -58.33 | $10.05 | 600 |
| 2022-09-21 | -56.00 | $10.05 | 31700 |
| 2022-09-20 | -30.77 | $10.03 | 9800 |
| 2022-09-19 | -30.77 | $10.03 | 1700 |
| 2022-09-16 | -46.15 | $10.01 | 200 |
| 2022-09-15 | -46.15 | $10.01 | 11700 |
| 2022-09-14 | -46.15 | $10.01 | 493800 |
| 2022-09-13 | -30.77 | $10.03 | — |
| 2022-09-12 | -28.57 | $10.03 | 1400 |
| 2022-09-09 | 0.00 | $10.00 | — |
| 2022-09-08 | 0.00 | $10.00 | 1900 |
| 2022-09-07 | -12.50 | $9.97 | 600 |
| 2022-09-06 | -14.29 | $9.96 | — |
| 2022-09-02 | -14.29 | $9.96 | 43700 |
| 2022-09-01 | -16.67 | $9.95 | — |
| 2022-08-31 | -16.67 | $9.95 | 100 |
| 2022-08-30 | -28.57 | $9.95 | 9100 |
| 2022-08-29 | -28.57 | $9.95 | — |
| 2022-08-26 | -28.57 | $9.95 | — |
| 2022-08-25 | -72.22 | $9.95 | 300 |
| 2022-08-24 | -72.22 | $9.95 | 29100 |
| 2022-08-23 | -77.78 | $9.94 | — |
| 2022-08-22 | -77.78 | $9.94 | 8400 |
| 2022-08-19 | -77.78 | $9.94 | — |
| 2022-08-18 | -77.78 | $9.94 | 100000 |
| 2022-08-17 | -77.78 | $9.94 | — |
| 2022-08-16 | -70.00 | $9.94 | 6900 |
| 2022-08-15 | -60.00 | $9.96 | 15100 |
| 2022-08-12 | -90.00 | $9.90 | — |
| 2022-08-11 | -85.71 | $9.90 | — |
| 2022-08-10 | -85.71 | $9.90 | 1600 |
| 2022-08-09 | -57.14 | $9.96 | 200 |
| 2022-08-08 | -80.95 | $9.91 | 1000 |
| 2022-08-05 | -57.14 | $9.96 | 400 |
| 2022-08-04 | -54.55 | $9.96 | 500 |
| 2022-08-03 | -54.55 | $9.96 | 167600 |
| 2022-08-02 | -59.09 | $9.95 | 238100 |
| 2022-08-01 | -59.09 | $9.95 | 8100 |
| 2022-07-29 | 0.00 | $10.08 | 19700 |
| 2022-07-28 | -33.33 | $9.92 | — |
| 2022-07-27 | -33.33 | $9.92 | 59300 |
| 2022-07-26 | -22.22 | $9.93 | 600 |
| 2022-07-25 | -44.44 | $9.91 | 30900 |
| 2022-07-22 | -33.33 | $9.92 | 5600 |
| 2022-07-21 | -55.56 | $9.90 | 59500 |
| 2022-07-20 | -58.33 | $9.88 | — |
| 2022-07-19 | -58.33 | $9.88 | 13700 |
| 2022-07-18 | -58.33 | $9.88 | 100 |
| 2022-07-15 | -66.67 | $9.87 | 491300 |
| 2022-07-14 | -66.67 | $9.87 | 1000 |
| 2022-07-13 | -33.33 | $9.91 | 40400 |
| 2022-07-12 | -41.67 | $9.90 | — |
| 2022-07-11 | -41.67 | $9.90 | 8500 |
| 2022-07-08 | -58.33 | $9.88 | 5600 |
| 2022-07-07 | -50.00 | $9.89 | 1400 |
| 2022-07-06 | 0.00 | $9.95 | — |
| 2022-07-05 | 0.00 | $9.95 | — |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
80.90
2024-09-24
Close Price
$11.68
Average Directional Index - Detailed Analysis
Minimum
5.10
Average
58.52
Maximum
82.36
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-09-24 | 80.90 | $11.68 | — |
| 2024-09-23 | 80.77 | $11.68 | — |
| 2024-09-20 | 80.62 | $11.68 | — |
| 2024-09-19 | 80.48 | $11.68 | — |
| 2024-09-18 | 80.32 | $11.68 | — |
| 2024-09-17 | 80.15 | $11.68 | — |
| 2024-09-16 | 79.98 | $11.68 | — |
| 2024-09-13 | 79.80 | $11.68 | — |
| 2024-09-12 | 79.60 | $11.68 | — |
| 2024-09-11 | 79.40 | $11.68 | — |
| 2024-09-10 | 79.19 | $11.68 | — |
| 2024-09-09 | 78.96 | $11.68 | — |
| 2024-09-06 | 78.72 | $11.68 | — |
| 2024-09-05 | 78.48 | $11.68 | — |
| 2024-09-04 | 78.21 | $11.68 | — |
| 2024-09-03 | 77.94 | $11.68 | — |
| 2024-08-30 | 77.65 | $11.68 | — |
| 2024-08-29 | 77.34 | $11.68 | — |
| 2024-08-28 | 77.02 | $11.68 | — |
| 2024-08-27 | 76.68 | $11.68 | — |
| 2024-08-26 | 76.32 | $11.68 | — |
| 2024-08-23 | 75.95 | $11.68 | — |
| 2024-08-22 | 75.55 | $11.68 | — |
| 2024-08-21 | 75.13 | $11.68 | — |
| 2024-08-20 | 74.70 | $11.68 | — |
| 2024-08-19 | 74.23 | $11.68 | — |
| 2024-08-16 | 73.75 | $11.68 | — |
| 2024-08-15 | 73.24 | $11.68 | — |
| 2024-08-14 | 72.70 | $11.68 | — |
| 2024-08-13 | 72.13 | $11.68 | — |
| 2024-08-12 | 71.54 | $11.68 | — |
| 2024-08-09 | 70.91 | $11.68 | — |
| 2024-08-08 | 70.25 | $11.68 | — |
| 2024-08-07 | 69.55 | $11.68 | — |
| 2024-08-06 | 68.82 | $11.68 | — |
| 2024-08-05 | 68.05 | $11.68 | — |
| 2024-08-02 | 67.24 | $11.68 | — |
| 2024-08-01 | 66.39 | $11.68 | — |
| 2024-07-31 | 65.49 | $11.68 | — |
| 2024-07-30 | 64.54 | $11.68 | — |
| 2024-07-29 | 63.55 | $11.68 | — |
| 2024-07-26 | 62.50 | $11.68 | — |
| 2024-07-25 | 61.40 | $11.68 | — |
| 2024-07-24 | 60.23 | $11.68 | — |
| 2024-07-23 | 59.01 | $11.68 | — |
| 2024-07-19 | 57.73 | $11.68 | 17103 |
| 2024-07-18 | 56.37 | $11.53 | 44054 |
| 2024-07-17 | 54.86 | $11.78 | 285537 |
| 2024-07-16 | 53.28 | $12.50 | 75046 |
| 2024-07-15 | 51.42 | $12.00 | 1547 |
| 2024-07-12 | 50.47 | $11.49 | 1951 |
| 2024-07-11 | 50.88 | $11.49 | 2010 |
| 2024-07-10 | 50.63 | $11.49 | 2277 |
| 2024-07-09 | 50.40 | $11.35 | 2924 |
| 2024-07-05 | 50.89 | $11.25 | 2320 |
| 2024-07-03 | 52.22 | $11.21 | 202 |
| 2024-07-02 | 54.05 | $11.29 | 257407 |
| 2024-07-01 | 54.34 | $11.30 | 265 |
| 2024-06-27 | 54.38 | $11.30 | 3895 |
| 2024-06-26 | 54.43 | $11.30 | 90912 |
| 2024-06-18 | 54.90 | $11.31 | 146 |
| 2024-06-17 | 54.86 | $11.31 | 194 |
| 2024-06-07 | 54.82 | $11.31 | 224 |
| 2024-06-06 | 54.77 | $11.31 | 1192 |
| 2024-06-05 | 54.72 | $11.31 | 100 |
| 2024-06-04 | 54.67 | $11.31 | 101 |
| 2024-06-03 | 54.62 | $11.33 | 2200 |
| 2024-05-29 | 54.11 | $11.31 | 401 |
| 2024-05-28 | 53.69 | $11.29 | 100 |
| 2024-05-24 | 53.35 | $11.29 | 147 |
| 2024-05-23 | 52.99 | $11.29 | — |
| 2024-05-21 | 52.61 | $11.29 | 8243 |
| 2024-05-20 | 52.21 | $11.28 | 8500 |
| 2024-05-14 | 51.80 | $11.26 | 26703 |
| 2024-05-13 | 51.45 | $11.26 | 35 |
| 2024-05-09 | 51.08 | $11.26 | 3049 |
| 2024-05-08 | 50.70 | $11.26 | 3049 |
| 2024-05-03 | 50.29 | $11.22 | 828 |
| 2024-05-01 | 50.08 | $11.21 | 25089 |
| 2024-04-26 | 49.91 | $11.20 | 404 |
| 2024-04-24 | 49.72 | $11.23 | 465 |
| 2024-04-23 | 49.09 | $11.21 | 334 |
| 2024-04-19 | 48.49 | $11.20 | 15461 |
| 2024-04-17 | 47.90 | $11.15 | 280 |
| 2024-04-16 | 47.47 | $11.16 | 540 |
| 2024-04-15 | 46.87 | $11.14 | 28132 |
| 2024-04-09 | 46.24 | $11.10 | 393 |
| 2024-04-04 | 46.97 | $11.18 | 2042 |
| 2024-04-03 | 46.05 | $11.09 | 2 |
| 2024-04-02 | 45.73 | $11.09 | 334 |
| 2024-04-01 | 45.40 | $11.09 | 224 |
| 2024-03-26 | 45.05 | $11.07 | 121 |
| 2024-03-25 | 44.86 | $11.07 | 121 |
| 2024-03-22 | 44.66 | $11.07 | 133 |
| 2024-03-21 | 44.45 | $11.07 | 58273 |
| 2024-03-20 | 44.23 | $11.05 | 59668 |
| 2024-03-15 | 44.08 | $11.05 | 307 |
| 2024-03-14 | 44.08 | $11.05 | 892 |
| 2024-03-11 | 44.09 | $11.10 | 28 |
| 2024-03-08 | 44.10 | $11.10 | 3194 |
| 2024-03-07 | 44.11 | $11.05 | 158 |
| 2024-03-04 | 44.54 | $11.03 | 1574 |
| 2024-03-01 | 44.99 | $11.03 | 8976 |
| 2024-02-27 | 45.64 | $11.10 | 2122 |
| 2024-02-26 | 44.82 | $11.02 | 50253 |
| 2024-02-23 | 44.58 | $11.02 | 6795 |
| 2024-02-22 | 43.71 | $11.03 | — |
| 2024-02-21 | 42.47 | $11.03 | 1160 |
| 2024-02-20 | 41.16 | $11.02 | 1648 |
| 2024-02-16 | 39.78 | $11.02 | — |
| 2024-02-15 | 38.96 | $11.02 | — |
| 2024-02-14 | 38.08 | $11.02 | 155588 |
| 2024-02-13 | 37.17 | $11.01 | 4044 |
| 2024-02-12 | 36.30 | $11.08 | 120181 |
| 2024-02-09 | 35.38 | $10.98 | — |
| 2024-02-08 | 35.80 | $10.98 | — |
| 2024-02-07 | 36.24 | $10.98 | — |
| 2024-02-06 | 36.71 | $10.98 | — |
| 2024-02-05 | 37.20 | $10.98 | 26894 |
| 2024-02-02 | 37.72 | $10.97 | — |
| 2024-02-01 | 38.64 | $10.97 | — |
| 2024-01-31 | 39.60 | $10.97 | 149430 |
| 2024-01-30 | 40.61 | $10.99 | 334 |
| 2024-01-29 | 41.11 | $10.99 | 614 |
| 2024-01-26 | 41.63 | $11.04 | — |
| 2024-01-25 | 40.41 | $11.04 | 1220 |
| 2024-01-24 | 39.12 | $11.00 | 700 |
| 2024-01-23 | 38.32 | $11.00 | — |
| 2024-01-22 | 37.49 | $11.00 | 937 |
| 2024-01-19 | 36.60 | $10.99 | 1904 |
| 2024-01-18 | 35.81 | $10.97 | — |
| 2024-01-17 | 35.26 | $10.97 | — |
| 2024-01-16 | 34.68 | $10.97 | — |
| 2024-01-12 | 34.08 | $10.97 | 2342 |
| 2024-01-11 | 33.44 | $10.95 | — |
| 2024-01-10 | 33.06 | $10.95 | — |
| 2024-01-09 | 32.66 | $10.95 | 3600 |
| 2024-01-08 | 32.24 | $10.94 | 3989 |
| 2024-01-05 | 31.94 | $10.92 | — |
| 2024-01-04 | 31.95 | $10.92 | 1915 |
| 2024-01-03 | 31.95 | $10.87 | — |
| 2024-01-02 | 32.96 | $10.87 | — |
| 2023-12-29 | 34.01 | $10.87 | 1601 |
| 2023-12-28 | 35.13 | $10.87 | — |
| 2023-12-27 | 36.00 | $10.87 | — |
| 2023-12-26 | 36.92 | $10.87 | — |
| 2023-12-22 | 37.89 | $10.87 | 1550 |
| 2023-12-21 | 38.90 | $10.88 | — |
| 2023-12-20 | 39.71 | $10.88 | 427 |
| 2023-12-19 | 40.56 | $10.93 | 300 |
| 2023-12-18 | 39.90 | $10.86 | 125077 |
| 2023-12-15 | 40.35 | $10.86 | 100 |
| 2023-12-14 | 40.83 | $10.86 | — |
| 2023-12-13 | 41.33 | $10.86 | 18005 |
| 2023-12-12 | 41.86 | $10.85 | 28040 |
| 2023-12-11 | 42.62 | $10.85 | 6111 |
| 2023-12-08 | 43.43 | $10.85 | 5151 |
| 2023-12-07 | 43.91 | $10.84 | 51406 |
| 2023-12-06 | 44.61 | $10.84 | — |
| 2023-12-05 | 45.34 | $10.84 | 220 |
| 2023-12-04 | 46.11 | $10.88 | — |
| 2023-12-01 | 45.34 | $10.88 | — |
| 2023-11-30 | 44.53 | $10.88 | 13310 |
| 2023-11-29 | 43.67 | $10.81 | 17777 |
| 2023-11-28 | 43.86 | $10.80 | — |
| 2023-11-27 | 44.30 | $10.80 | 100 |
| 2023-11-24 | 44.77 | $10.80 | — |
| 2023-11-22 | 45.26 | $10.80 | 342 |
| 2023-11-21 | 45.77 | $10.76 | — |
| 2023-11-20 | 47.45 | $10.76 | 1580 |
| 2023-11-17 | 49.22 | $10.77 | — |
| 2023-11-16 | 50.59 | $10.77 | — |
| 2023-11-15 | 52.04 | $10.77 | 256 |
| 2023-11-14 | 53.56 | $10.77 | — |
| 2023-11-13 | 55.16 | $10.77 | — |
| 2023-11-10 | 56.84 | $10.77 | — |
| 2023-11-09 | 58.62 | $10.77 | — |
| 2023-11-08 | 60.48 | $10.77 | — |
| 2023-11-07 | 62.45 | $10.77 | 2799 |
| 2023-11-06 | 64.51 | $10.82 | 200 |
| 2023-11-03 | 64.44 | $10.77 | — |
| 2023-11-02 | 65.25 | $10.77 | 175 |
| 2023-11-01 | 66.10 | $10.78 | — |
| 2023-10-31 | 66.23 | $10.78 | — |
| 2023-10-30 | 66.37 | $10.78 | — |
| 2023-10-27 | 66.51 | $10.78 | 830 |
| 2023-10-26 | 66.67 | $10.76 | 310 |
| 2023-10-25 | 66.99 | $10.76 | — |
| 2023-10-24 | 67.52 | $10.76 | — |
| 2023-10-23 | 68.08 | $10.76 | — |
| 2023-10-20 | 68.66 | $10.76 | 249 |
| 2023-10-19 | 69.28 | $10.77 | — |
| 2023-10-18 | 69.28 | $10.77 | — |
| 2023-10-17 | 69.28 | $10.77 | 500 |
| 2023-10-16 | 69.29 | $10.76 | — |
| 2023-10-13 | 69.40 | $10.76 | — |
| 2023-10-12 | 69.53 | $10.76 | — |
| 2023-10-11 | 69.66 | $10.76 | — |
| 2023-10-10 | 69.80 | $10.76 | 320 |
| 2023-10-09 | 69.95 | $10.76 | 110 |
| 2023-10-06 | 70.10 | $10.76 | 115 |
| 2023-10-05 | 70.26 | $10.76 | — |
| 2023-10-04 | 70.43 | $10.76 | 120 |
| 2023-10-03 | 70.61 | $10.76 | — |
| 2023-10-02 | 70.80 | $10.76 | 421 |
| 2023-09-29 | 71.00 | $10.76 | 100 |
| 2023-09-28 | 71.37 | $10.76 | 100 |
| 2023-09-27 | 71.75 | $10.76 | 100 |
| 2023-09-26 | 72.15 | $10.76 | 135 |
| 2023-09-25 | 72.58 | $10.76 | 102 |
| 2023-09-22 | 73.02 | $10.76 | 106 |
| 2023-09-21 | 73.49 | $10.76 | — |
| 2023-09-20 | 73.99 | $10.76 | 102 |
| 2023-09-19 | 74.51 | $10.76 | 105 |
| 2023-09-18 | 75.06 | $10.76 | 202 |
| 2023-09-15 | 75.64 | $10.76 | — |
| 2023-09-14 | 76.24 | $10.76 | — |
| 2023-09-13 | 76.88 | $10.76 | — |
| 2023-09-12 | 77.56 | $10.76 | — |
| 2023-09-11 | 78.27 | $10.76 | — |
| 2023-09-08 | 79.01 | $10.76 | 118 |
| 2023-09-07 | 79.80 | $10.82 | — |
| 2023-09-06 | 79.48 | $10.82 | — |
| 2023-09-05 | 79.13 | $10.82 | — |
| 2023-09-01 | 78.78 | $10.82 | 2991 |
| 2023-08-31 | 78.40 | $10.82 | 105 |
| 2023-08-30 | 78.00 | $10.82 | — |
| 2023-08-29 | 77.58 | $10.82 | — |
| 2023-08-28 | 77.14 | $10.82 | — |
| 2023-08-25 | 76.68 | $10.82 | 103 |
| 2023-08-24 | 76.19 | $10.82 | — |
| 2023-08-23 | 75.68 | $10.82 | 403 |
| 2023-08-22 | 75.14 | $10.82 | — |
| 2023-08-21 | 74.57 | $10.82 | 20702 |
| 2023-08-18 | 73.97 | $10.67 | 20738 |
| 2023-08-17 | 73.34 | $10.71 | — |
| 2023-08-16 | 73.04 | $10.71 | — |
| 2023-08-15 | 72.74 | $10.71 | — |
| 2023-08-14 | 72.41 | $10.71 | — |
| 2023-08-11 | 72.07 | $10.71 | — |
| 2023-08-10 | 71.71 | $10.71 | 101 |
| 2023-08-09 | 71.34 | $10.70 | — |
| 2023-08-08 | 70.95 | $10.70 | — |
| 2023-08-07 | 70.55 | $10.70 | — |
| 2023-08-04 | 70.12 | $10.70 | 1500 |
| 2023-08-03 | 69.67 | $10.70 | 100 |
| 2023-08-02 | 68.92 | $10.68 | 600 |
| 2023-08-01 | 68.13 | $10.68 | 70300 |
| 2023-07-31 | 67.31 | $10.66 | 32800 |
| 2023-07-28 | 66.48 | $10.68 | 100 |
| 2023-07-27 | 65.26 | $10.68 | 1000 |
| 2023-07-26 | 63.97 | $10.64 | 13200 |
| 2023-07-25 | 62.64 | $10.66 | 500 |
| 2023-07-24 | 61.07 | $10.67 | 2900 |
| 2023-07-21 | 59.41 | $10.64 | 21000 |
| 2023-07-20 | 57.67 | $10.64 | 32400 |
| 2023-07-19 | 55.97 | $10.63 | 1800 |
| 2023-07-18 | 54.17 | $10.63 | 657300 |
| 2023-07-17 | 52.28 | $10.58 | 15800 |
| 2023-07-14 | 50.39 | $10.57 | 58500 |
| 2023-07-13 | 48.40 | $10.58 | 18700 |
| 2023-07-12 | 46.32 | $10.60 | 1200 |
| 2023-07-11 | 47.85 | $10.60 | 657600 |
| 2023-07-10 | 49.46 | $10.60 | 3800 |
| 2023-07-07 | 50.02 | $10.59 | 4800 |
| 2023-07-06 | 50.81 | $10.60 | 100 |
| 2023-07-05 | 50.69 | $10.58 | — |
| 2023-07-03 | 50.93 | $10.58 | 13800 |
| 2023-06-30 | 51.18 | $10.58 | 5100 |
| 2023-06-29 | 51.44 | $10.59 | 321800 |
| 2023-06-28 | 51.72 | $10.60 | 733000 |
| 2023-06-27 | 52.01 | $10.60 | 769200 |
| 2023-06-26 | 52.32 | $10.60 | — |
| 2023-06-23 | 52.21 | $10.60 | 500 |
| 2023-06-22 | 52.10 | $10.59 | 75300 |
| 2023-06-21 | 52.10 | $10.59 | 800 |
| 2023-06-20 | 52.11 | $10.59 | — |
| 2023-06-16 | 52.12 | $10.59 | — |
| 2023-06-15 | 52.13 | $10.59 | — |
| 2023-06-14 | 52.14 | $10.59 | 71200 |
| 2023-06-13 | 52.15 | $10.59 | — |
| 2023-06-12 | 51.83 | $10.59 | — |
| 2023-06-09 | 51.50 | $10.59 | 70500 |
| 2023-06-08 | 51.15 | $10.58 | 16200 |
| 2023-06-07 | 50.86 | $10.59 | — |
| 2023-06-06 | 50.27 | $10.59 | — |
| 2023-06-05 | 49.64 | $10.59 | 2300 |
| 2023-06-02 | 48.98 | $10.58 | — |
| 2023-06-01 | 48.34 | $10.58 | 100800 |
| 2023-05-31 | 47.68 | $10.58 | 500 |
| 2023-05-30 | 47.16 | $10.58 | 100 |
| 2023-05-26 | 46.63 | $10.58 | 1100 |
| 2023-05-25 | 46.06 | $10.58 | — |
| 2023-05-24 | 45.47 | $10.58 | — |
| 2023-05-23 | 44.84 | $10.58 | 40800 |
| 2023-05-22 | 44.18 | $10.58 | 6200 |
| 2023-05-19 | 43.48 | $10.58 | 100 |
| 2023-05-18 | 42.80 | $10.58 | 4300 |
| 2023-05-17 | 42.08 | $10.59 | — |
| 2023-05-16 | 41.16 | $10.59 | — |
| 2023-05-15 | 40.19 | $10.59 | 600 |
| 2023-05-12 | 39.16 | $10.58 | 19500 |
| 2023-05-11 | 38.09 | $10.56 | — |
| 2023-05-10 | 39.07 | $10.56 | 100 |
| 2023-05-09 | 40.11 | $10.55 | — |
| 2023-05-08 | 41.34 | $10.55 | 262000 |
| 2023-05-05 | 42.63 | $10.65 | 100 |
| 2023-05-04 | 41.60 | $10.58 | — |
| 2023-05-03 | 41.22 | $10.58 | 5400 |
| 2023-05-02 | 40.81 | $10.58 | 7000 |
| 2023-05-01 | 40.38 | $10.56 | 1600 |
| 2023-04-28 | 40.17 | $10.56 | 1500 |
| 2023-04-27 | 39.96 | $10.55 | 9800 |
| 2023-04-26 | 39.86 | $10.54 | 100 |
| 2023-04-25 | 39.90 | $10.50 | 39500 |
| 2023-04-24 | 40.56 | $10.49 | 32600 |
| 2023-04-21 | 41.45 | $10.48 | 37200 |
| 2023-04-20 | 42.39 | $10.49 | 544900 |
| 2023-04-19 | 43.08 | $10.50 | 100 |
| 2023-04-18 | 43.48 | $10.49 | 244500 |
| 2023-04-17 | 43.91 | $10.49 | 10000 |
| 2023-04-14 | 44.67 | $10.49 | — |
| 2023-04-13 | 45.46 | $10.49 | — |
| 2023-04-12 | 46.30 | $10.49 | — |
| 2023-04-11 | 47.19 | $10.49 | 1200 |
| 2023-04-10 | 48.12 | $10.49 | 200 |
| 2023-04-06 | 48.58 | $10.44 | — |
| 2023-04-05 | 49.77 | $10.44 | — |
| 2023-04-04 | 51.02 | $10.44 | 3900 |
| 2023-04-03 | 52.34 | $10.44 | — |
| 2023-03-31 | 53.88 | $10.44 | 2000 |
| 2023-03-30 | 55.50 | $10.46 | 2700 |
| 2023-03-29 | 57.21 | $10.50 | — |
| 2023-03-28 | 57.37 | $10.50 | — |
| 2023-03-27 | 57.54 | $10.50 | 1600 |
| 2023-03-24 | 57.71 | $10.41 | — |
| 2023-03-23 | 59.06 | $10.41 | — |
| 2023-03-22 | 60.48 | $10.41 | 100 |
| 2023-03-21 | 61.97 | $10.41 | 200 |
| 2023-03-20 | 63.54 | $10.48 | 6800 |
| 2023-03-17 | 65.19 | $10.47 | — |
| 2023-03-16 | 64.63 | $10.47 | 700 |
| 2023-03-15 | 64.04 | $10.43 | 100 |
| 2023-03-14 | 63.74 | $10.43 | — |
| 2023-03-13 | 63.42 | $10.43 | — |
| 2023-03-10 | 63.08 | $10.43 | — |
| 2023-03-09 | 62.73 | $10.43 | 11200 |
| 2023-03-08 | 62.36 | $10.40 | — |
| 2023-03-07 | 62.23 | $10.40 | 5100 |
| 2023-03-06 | 62.10 | $10.40 | 5400 |
| 2023-03-03 | 61.96 | $10.40 | 12700 |
| 2023-03-02 | 61.81 | $10.40 | 57900 |
| 2023-03-01 | 61.85 | $10.41 | 16400 |
| 2023-02-28 | 61.88 | $10.40 | 81100 |
| 2023-02-27 | 62.12 | $10.39 | 41100 |
| 2023-02-24 | 62.49 | $10.38 | 18600 |
| 2023-02-23 | 62.99 | $10.38 | 7600 |
| 2023-02-22 | 63.52 | $10.36 | 300 |
| 2023-02-21 | 64.32 | $10.36 | — |
| 2023-02-17 | 65.16 | $10.36 | 800 |
| 2023-02-16 | 66.05 | $10.36 | 1700 |
| 2023-02-15 | 66.98 | $10.37 | 2700 |
| 2023-02-14 | 66.90 | $10.33 | 4700 |
| 2023-02-13 | 66.97 | $10.33 | — |
| 2023-02-10 | 67.21 | $10.33 | — |
| 2023-02-09 | 67.48 | $10.33 | 12500 |
| 2023-02-08 | 67.75 | $10.32 | — |
| 2023-02-07 | 68.45 | $10.32 | 15700 |
| 2023-02-06 | 69.19 | $10.35 | — |
| 2023-02-03 | 68.65 | $10.35 | 500 |
| 2023-02-02 | 68.09 | $10.32 | 120200 |
| 2023-02-01 | 67.61 | $10.32 | — |
| 2023-01-31 | 67.17 | $10.32 | 165800 |
| 2023-01-30 | 66.71 | $10.32 | 247300 |
| 2023-01-27 | 66.23 | $10.32 | 368400 |
| 2023-01-26 | 65.72 | $10.31 | 500 |
| 2023-01-25 | 65.30 | $10.31 | 208300 |
| 2023-01-24 | 64.86 | $10.29 | 11400 |
| 2023-01-23 | 64.40 | $10.29 | — |
| 2023-01-20 | 64.19 | $10.29 | 100500 |
| 2023-01-19 | 63.97 | $10.28 | 68600 |
| 2023-01-18 | 63.73 | $10.28 | 5800 |
| 2023-01-17 | 63.64 | $10.27 | — |
| 2023-01-13 | 63.62 | $10.27 | — |
| 2023-01-12 | 63.60 | $10.27 | — |
| 2023-01-11 | 63.59 | $10.27 | 69600 |
| 2023-01-10 | 63.57 | $10.24 | 100 |
| 2023-01-09 | 63.79 | $10.24 | — |
| 2023-01-06 | 64.02 | $10.24 | 8800 |
| 2023-01-05 | 64.26 | $10.22 | — |
| 2023-01-04 | 64.68 | $10.22 | — |
| 2023-01-03 | 65.12 | $10.22 | 18600 |
| 2022-12-30 | 65.59 | $10.26 | 200 |
| 2022-12-29 | 66.08 | $10.28 | 100 |
| 2022-12-28 | 65.06 | $10.22 | — |
| 2022-12-27 | 64.18 | $10.22 | 35300 |
| 2022-12-23 | 63.27 | $10.22 | 1500 |
| 2022-12-22 | 62.55 | $10.22 | 448100 |
| 2022-12-21 | 61.80 | $10.22 | 500 |
| 2022-12-20 | 61.06 | $10.23 | 10100 |
| 2022-12-19 | 60.29 | $10.20 | — |
| 2022-12-16 | 59.66 | $10.20 | 24000 |
| 2022-12-15 | 59.01 | $10.24 | 18100 |
| 2022-12-14 | 58.39 | $10.21 | 100 |
| 2022-12-13 | 57.98 | $10.21 | 100 |
| 2022-12-12 | 57.55 | $10.19 | — |
| 2022-12-09 | 57.29 | $10.19 | — |
| 2022-12-08 | 57.00 | $10.19 | 3100 |
| 2022-12-07 | 56.71 | $10.22 | 15200 |
| 2022-12-06 | 56.40 | $10.19 | 27200 |
| 2022-12-05 | 56.36 | $10.18 | — |
| 2022-12-02 | 56.43 | $10.18 | 30000 |
| 2022-12-01 | 56.50 | $10.18 | 35100 |
| 2022-11-30 | 56.58 | $10.16 | 6800 |
| 2022-11-29 | 56.76 | $10.15 | — |
| 2022-11-28 | 57.17 | $10.15 | 800 |
| 2022-11-25 | 57.61 | $10.16 | 42900 |
| 2022-11-23 | 58.07 | $10.15 | 34300 |
| 2022-11-22 | 58.56 | $10.14 | 400 |
| 2022-11-21 | 59.17 | $10.15 | 200 |
| 2022-11-18 | 59.53 | $10.15 | 2400 |
| 2022-11-17 | 59.90 | $10.14 | 9400 |
| 2022-11-16 | 60.38 | $10.14 | 400 |
| 2022-11-15 | 60.61 | $10.13 | 100 |
| 2022-11-14 | 60.93 | $10.13 | 1200 |
| 2022-11-11 | 61.27 | $10.14 | 300 |
| 2022-11-10 | 61.38 | $10.14 | 200 |
| 2022-11-09 | 61.48 | $10.14 | 600 |
| 2022-11-08 | 61.59 | $10.12 | 100 |
| 2022-11-07 | 61.83 | $10.12 | 8800 |
| 2022-11-04 | 62.09 | $10.11 | 11200 |
| 2022-11-03 | 62.41 | $10.10 | — |
| 2022-11-02 | 62.82 | $10.10 | — |
| 2022-11-01 | 63.24 | $10.10 | 600 |
| 2022-10-31 | 63.69 | $10.06 | 10400 |
| 2022-10-28 | 64.39 | $10.06 | — |
| 2022-10-27 | 65.13 | $10.06 | 8400 |
| 2022-10-26 | 65.91 | $10.05 | — |
| 2022-10-25 | 66.78 | $10.05 | 1900 |
| 2022-10-24 | 67.70 | $10.07 | — |
| 2022-10-21 | 68.36 | $10.07 | 227600 |
| 2022-10-20 | 69.05 | $10.09 | — |
| 2022-10-19 | 69.47 | $10.09 | 340600 |
| 2022-10-18 | 69.91 | $10.09 | 7700 |
| 2022-10-17 | 70.48 | $10.09 | 555400 |
| 2022-10-14 | 71.20 | $10.08 | 1000 |
| 2022-10-13 | 71.67 | $10.03 | 100 |
| 2022-10-12 | 72.35 | $10.03 | 400800 |
| 2022-10-11 | 73.06 | $10.04 | 2900 |
| 2022-10-10 | 73.88 | $10.06 | — |
| 2022-10-07 | 74.32 | $10.06 | 900 |
| 2022-10-06 | 74.79 | $10.06 | 100100 |
| 2022-10-05 | 75.40 | $10.06 | 1100 |
| 2022-10-04 | 76.04 | $10.07 | — |
| 2022-10-03 | 76.59 | $10.07 | — |
| 2022-09-30 | 77.16 | $10.07 | 135800 |
| 2022-09-29 | 77.77 | $10.04 | 700 |
| 2022-09-28 | 78.48 | $10.07 | 41000 |
| 2022-09-27 | 79.23 | $10.06 | 442000 |
| 2022-09-26 | 80.01 | $10.06 | 25100 |
| 2022-09-23 | 80.43 | $10.06 | 16500 |
| 2022-09-22 | 80.87 | $10.05 | 600 |
| 2022-09-21 | 80.92 | $10.05 | 31700 |
| 2022-09-20 | 80.98 | $10.03 | 9800 |
| 2022-09-19 | 81.25 | $10.03 | 1700 |
| 2022-09-16 | 81.53 | $10.01 | 200 |
| 2022-09-15 | 81.85 | $10.01 | 11700 |
| 2022-09-14 | 82.19 | $10.01 | 493800 |
| 2022-09-13 | 82.36 | $10.03 | — |
| 2022-09-12 | 82.15 | $10.03 | 1400 |
| 2022-09-09 | 81.94 | $10.00 | — |
| 2022-09-08 | 81.76 | $10.00 | 1900 |
| 2022-09-07 | 81.57 | $9.97 | 600 |
| 2022-09-06 | 81.20 | $9.96 | — |
| 2022-09-02 | 80.82 | $9.96 | 43700 |
| 2022-09-01 | 80.41 | $9.95 | — |
| 2022-08-31 | 80.00 | $9.95 | 100 |
| 2022-08-30 | 79.57 | $9.95 | 9100 |
| 2022-08-29 | 79.11 | $9.95 | — |
| 2022-08-26 | 78.63 | $9.95 | — |
| 2022-08-25 | 78.12 | $9.95 | 300 |
| 2022-08-24 | 77.59 | $9.95 | 29100 |
| 2022-08-23 | 77.04 | $9.94 | — |
| 2022-08-22 | 76.46 | $9.94 | 8400 |
| 2022-08-19 | 75.85 | $9.94 | — |
| 2022-08-18 | 75.20 | $9.94 | 100000 |
| 2022-08-17 | 74.53 | $9.94 | — |
| 2022-08-16 | 73.81 | $9.94 | 6900 |
| 2022-08-15 | 73.06 | $9.96 | 15100 |
| 2022-08-12 | 72.27 | $9.90 | — |
| 2022-08-11 | 71.46 | $9.90 | — |
| 2022-08-10 | 70.60 | $9.90 | 1600 |
| 2022-08-09 | 69.70 | $9.96 | 200 |
| 2022-08-08 | 68.53 | $9.91 | 1000 |
| 2022-08-05 | 67.31 | $9.96 | 400 |
| 2022-08-04 | 65.86 | $9.96 | 500 |
| 2022-08-03 | 64.33 | $9.96 | 167600 |
| 2022-08-02 | 62.72 | $9.95 | 238100 |
| 2022-08-01 | 61.03 | $9.95 | 8100 |
| 2022-07-29 | 59.25 | $10.08 | 19700 |
| 2022-07-28 | 57.37 | $9.92 | — |
| 2022-07-27 | 55.41 | $9.92 | 59300 |
| 2022-07-26 | 53.35 | $9.93 | 600 |
| 2022-07-25 | 51.17 | $9.91 | 30900 |
| 2022-07-22 | 48.88 | $9.92 | 5600 |
| 2022-07-21 | 46.47 | $9.90 | 59500 |
| 2022-07-20 | 43.94 | $9.88 | — |
| 2022-07-19 | 41.27 | $9.88 | 13700 |
| 2022-07-18 | 38.47 | $9.88 | 100 |
| 2022-07-15 | 35.51 | $9.87 | 491300 |
| 2022-07-14 | 32.41 | $9.87 | 1000 |
| 2022-07-13 | 29.13 | $9.91 | 40400 |
| 2022-07-12 | 25.65 | $9.90 | — |
| 2022-07-11 | 21.97 | $9.90 | 8500 |
| 2022-07-08 | 18.11 | $9.88 | 5600 |
| 2022-07-07 | 14.04 | $9.89 | 1400 |
| 2022-07-06 | 9.72 | $9.95 | — |
| 2022-07-05 | 5.10 | $9.95 | — |
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