Is Ahren Acquisition Corp. (AHRN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Ahren Acquisition Corp. (AHRN) research center and poll results.
NASDAQ : AHRN
Ahren Acquisition Corp. — Technical Indicators
$10.4901 USD
$0.0 (0.0%)
- Volume
- 1K
- Average Volume
- 99.51K
- Market Capitalization
- $393.38M
- P/E Ratio
- 2.50
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.70
- Year Low
- $9.92
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.03
- Current Ratio
- $78.35
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.50
2023-06-15
Close Price
$10.49
Vol: 1144
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.86
Average
10.13
Maximum
10.50
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-06-15 | 10.50 | $10.49 | 1144 |
| 2023-06-14 | 10.50 | $10.49 | 31869 |
| 2023-06-13 | 10.50 | $10.49 | 4048 |
| 2023-06-12 | 10.50 | $10.49 | 1458 |
| 2023-06-09 | 10.50 | $10.49 | — |
| 2023-06-08 | 10.50 | $10.49 | 200 |
| 2023-06-07 | 10.50 | $10.49 | — |
| 2023-06-06 | 10.50 | $10.49 | 164 |
| 2023-06-05 | 10.50 | $10.50 | 122 |
| 2023-06-02 | 10.50 | $10.51 | 8935 |
| 2023-06-01 | 10.49 | $10.51 | — |
| 2023-05-31 | 10.49 | $10.51 | — |
| 2023-05-30 | 10.49 | $10.51 | 100 |
| 2023-05-26 | 10.49 | $10.51 | — |
| 2023-05-19 | 10.49 | $10.51 | 2425 |
| 2023-05-18 | 10.48 | $10.52 | 1.6M |
| 2023-05-17 | 10.48 | $10.49 | 62609 |
| 2023-05-16 | 10.48 | $10.50 | 1014 |
| 2023-05-15 | 10.48 | $10.49 | 2424 |
| 2023-05-12 | 10.47 | $10.50 | 8792 |
| 2023-05-11 | 10.47 | $10.49 | 352 |
| 2023-05-10 | 10.47 | $10.50 | 7028 |
| 2023-05-09 | 10.47 | $10.49 | 200 |
| 2023-05-08 | 10.47 | $10.48 | 264936 |
| 2023-05-05 | 10.46 | $10.48 | — |
| 2023-05-04 | 10.46 | $10.48 | — |
| 2023-05-03 | 10.46 | $10.48 | 153 |
| 2023-05-02 | 10.46 | $10.48 | — |
| 2023-05-01 | 10.45 | $10.48 | 232474 |
| 2023-04-28 | 10.45 | $10.47 | 100420 |
| 2023-04-27 | 10.45 | $10.47 | 100154 |
| 2023-04-26 | 10.44 | $10.47 | 849 |
| 2023-04-25 | 10.44 | $10.47 | 3926 |
| 2023-04-24 | 10.44 | $10.47 | 73950 |
| 2023-04-21 | 10.43 | $10.47 | 199228 |
| 2023-04-20 | 10.43 | $10.45 | 298903 |
| 2023-04-19 | 10.43 | $10.45 | 986026 |
| 2023-04-18 | 10.42 | $10.47 | 5300 |
| 2023-04-17 | 10.42 | $10.46 | 12463 |
| 2023-04-14 | 10.41 | $10.46 | 28141 |
| 2023-04-13 | 10.41 | $10.45 | 276890 |
| 2023-04-12 | 10.41 | $10.44 | 277663 |
| 2023-04-11 | 10.41 | $10.44 | 196411 |
| 2023-04-10 | 10.40 | $10.44 | 492471 |
| 2023-04-06 | 10.40 | $10.44 | 686248 |
| 2023-04-05 | 10.40 | $10.42 | 6951 |
| 2023-04-04 | 10.39 | $10.42 | 322 |
| 2023-04-03 | 10.39 | $10.41 | 5122 |
| 2023-03-31 | 10.39 | $10.41 | 344769 |
| 2023-03-30 | 10.39 | $10.42 | — |
| 2023-03-29 | 10.39 | $10.42 | 1.0M |
| 2023-03-28 | 10.38 | $10.41 | 507301 |
| 2023-03-27 | 10.38 | $10.39 | 895 |
| 2023-03-24 | 10.38 | $10.39 | — |
| 2023-03-23 | 10.38 | $10.39 | 2033 |
| 2023-03-22 | 10.37 | $10.39 | 220 |
| 2023-03-21 | 10.37 | $10.39 | 2141 |
| 2023-03-20 | 10.37 | $10.39 | — |
| 2023-03-17 | 10.37 | $10.39 | — |
| 2023-03-16 | 10.37 | $10.39 | — |
| 2023-03-15 | 10.37 | $10.39 | 447 |
| 2023-03-14 | 10.36 | $10.39 | 3054 |
| 2023-03-13 | 10.36 | $10.39 | 8290 |
| 2023-03-10 | 10.36 | $10.38 | 105047 |
| 2023-03-09 | 10.36 | $10.38 | 14569 |
| 2023-03-08 | 10.35 | $10.38 | 12407 |
| 2023-03-07 | 10.35 | $10.37 | 4 |
| 2023-03-06 | 10.35 | $10.37 | 5201 |
| 2023-03-03 | 10.35 | $10.37 | 984 |
| 2023-03-02 | 10.34 | $10.36 | 22724 |
| 2023-03-01 | 10.34 | $10.35 | 2969 |
| 2023-02-28 | 10.34 | $10.36 | 4053 |
| 2023-02-27 | 10.34 | $10.36 | — |
| 2023-02-24 | 10.34 | $10.36 | 283 |
| 2023-02-23 | 10.33 | $10.35 | 2924 |
| 2023-02-22 | 10.33 | $10.36 | 8 |
| 2023-02-21 | 10.33 | $10.36 | 415 |
| 2023-02-17 | 10.33 | $10.36 | 5649 |
| 2023-02-16 | 10.32 | $10.35 | 8043 |
| 2023-02-15 | 10.32 | $10.35 | 135861 |
| 2023-02-14 | 10.32 | $10.34 | 100 |
| 2023-02-13 | 10.31 | $10.34 | 2629 |
| 2023-02-10 | 10.31 | $10.33 | 122 |
| 2023-02-09 | 10.31 | $10.33 | 133 |
| 2023-02-08 | 10.30 | $10.35 | 38340 |
| 2023-02-07 | 10.29 | $10.33 | 712894 |
| 2023-02-06 | 10.29 | $10.33 | 781311 |
| 2023-02-03 | 10.28 | $10.32 | 442 |
| 2023-02-02 | 10.28 | $10.32 | 472 |
| 2023-02-01 | 10.28 | $10.33 | 18395 |
| 2023-01-31 | 10.27 | $10.30 | 30726 |
| 2023-01-30 | 10.27 | $10.32 | 533 |
| 2023-01-27 | 10.26 | $10.31 | 359 |
| 2023-01-26 | 10.26 | $10.32 | 2205 |
| 2023-01-25 | 10.25 | $10.30 | 340 |
| 2023-01-24 | 10.25 | $10.31 | 53749 |
| 2023-01-23 | 10.25 | $10.30 | 3920 |
| 2023-01-20 | 10.24 | $10.29 | 36754 |
| 2023-01-19 | 10.24 | $10.29 | 649493 |
| 2023-01-18 | 10.23 | $10.29 | 3.0M |
| 2023-01-17 | 10.23 | $10.28 | 1.1M |
| 2023-01-13 | 10.23 | $10.26 | 304 |
| 2023-01-12 | 10.22 | $10.23 | 78 |
| 2023-01-11 | 10.22 | $10.23 | 21 |
| 2023-01-10 | 10.22 | $10.23 | 13 |
| 2023-01-09 | 10.22 | $10.23 | 27 |
| 2023-01-06 | 10.22 | $10.23 | 799 |
| 2023-01-05 | 10.22 | $10.23 | 8728 |
| 2023-01-04 | 10.21 | $10.23 | 5042 |
| 2023-01-03 | 10.21 | $10.23 | 11909 |
| 2022-12-30 | 10.21 | $10.24 | 138 |
| 2022-12-29 | 10.21 | $10.24 | 629 |
| 2022-12-28 | 10.20 | $10.22 | 37 |
| 2022-12-27 | 10.20 | $10.22 | 6 |
| 2022-12-23 | 10.20 | $10.22 | 1 |
| 2022-12-22 | 10.20 | $10.22 | 134 |
| 2022-12-21 | 10.19 | $10.22 | 802 |
| 2022-12-20 | 10.19 | $10.22 | 53461 |
| 2022-12-19 | 10.19 | $10.22 | 100 |
| 2022-12-16 | 10.18 | $10.21 | 20 |
| 2022-12-15 | 10.18 | $10.21 | 8 |
| 2022-12-14 | 10.18 | $10.21 | — |
| 2022-12-13 | 10.18 | $10.21 | 5010 |
| 2022-12-12 | 10.17 | $10.21 | 13949 |
| 2022-12-09 | 10.17 | $10.19 | — |
| 2022-12-08 | 10.17 | $10.19 | — |
| 2022-12-07 | 10.16 | $10.19 | — |
| 2022-12-06 | 10.16 | $10.19 | 135957 |
| 2022-12-05 | 10.16 | $10.19 | 7818 |
| 2022-12-02 | 10.16 | $10.18 | 344461 |
| 2022-12-01 | 10.15 | $10.18 | 49096 |
| 2022-11-30 | 10.15 | $10.18 | 189671 |
| 2022-11-29 | 10.15 | $10.16 | 4 |
| 2022-11-28 | 10.15 | $10.16 | 300 |
| 2022-11-25 | 10.14 | $10.16 | — |
| 2022-11-23 | 10.14 | $10.16 | 6726 |
| 2022-11-22 | 10.14 | $10.16 | 8 |
| 2022-11-21 | 10.14 | $10.16 | — |
| 2022-11-18 | 10.13 | $10.16 | 166 |
| 2022-11-17 | 10.13 | $10.16 | 490 |
| 2022-11-16 | 10.12 | $10.16 | — |
| 2022-11-15 | 10.12 | $10.16 | 201 |
| 2022-11-14 | 10.12 | $10.15 | 2598 |
| 2022-11-11 | 10.11 | $10.14 | 12 |
| 2022-11-10 | 10.11 | $10.14 | 709 |
| 2022-11-09 | 10.11 | $10.14 | 16 |
| 2022-11-08 | 10.11 | $10.14 | 30 |
| 2022-11-07 | 10.10 | $10.14 | 36437 |
| 2022-11-04 | 10.10 | $10.14 | 1 |
| 2022-11-03 | 10.10 | $10.14 | 1 |
| 2022-11-02 | 10.09 | $10.14 | 1795 |
| 2022-11-01 | 10.09 | $10.12 | 29466 |
| 2022-10-31 | 10.09 | $10.11 | 687284 |
| 2022-10-28 | 10.08 | $10.12 | — |
| 2022-10-27 | 10.08 | $10.12 | 1.0M |
| 2022-10-26 | 10.08 | $10.12 | 84800 |
| 2022-10-25 | 10.07 | $10.07 | — |
| 2022-10-24 | 10.07 | $10.07 | 4 |
| 2022-10-21 | 10.07 | $10.07 | 1900 |
| 2022-10-20 | 10.07 | $10.09 | — |
| 2022-10-19 | 10.07 | $10.09 | 29981 |
| 2022-10-18 | 10.07 | $10.09 | 175192 |
| 2022-10-17 | 10.07 | $10.09 | 42 |
| 2022-10-14 | 10.07 | $10.09 | 20 |
| 2022-10-13 | 10.06 | $10.09 | — |
| 2022-10-12 | 10.06 | $10.09 | 442864 |
| 2022-10-11 | 10.06 | $10.09 | 915 |
| 2022-10-10 | 10.05 | $10.07 | 4 |
| 2022-10-07 | 10.05 | $10.07 | — |
| 2022-10-06 | 10.05 | $10.07 | 617 |
| 2022-10-05 | 10.05 | $10.06 | 135 |
| 2022-10-04 | 10.04 | $10.07 | 36 |
| 2022-10-03 | 10.04 | $10.07 | 4104 |
| 2022-09-30 | 10.04 | $10.05 | — |
| 2022-09-29 | 10.04 | $10.05 | — |
| 2022-09-28 | 10.03 | $10.05 | 1084 |
| 2022-09-27 | 10.03 | $10.04 | 104 |
| 2022-09-26 | 10.03 | $10.05 | 10748 |
| 2022-09-23 | 10.03 | $10.06 | 4 |
| 2022-09-22 | 10.03 | $10.06 | 5 |
| 2022-09-21 | 10.03 | $10.06 | 33 |
| 2022-09-20 | 10.03 | $10.06 | 119802 |
| 2022-09-19 | 10.02 | $10.06 | 4805 |
| 2022-09-16 | 10.02 | $10.00 | 600 |
| 2022-09-15 | 10.02 | $10.05 | 5394 |
| 2022-09-14 | 10.02 | $10.05 | 13882 |
| 2022-09-13 | 10.01 | $10.05 | 300 |
| 2022-09-12 | 10.01 | $10.01 | 115 |
| 2022-09-09 | 10.01 | $10.02 | 15 |
| 2022-09-08 | 10.01 | $10.02 | 427414 |
| 2022-09-07 | 10.00 | $10.02 | 204322 |
| 2022-09-06 | 10.00 | $10.01 | 24410 |
| 2022-09-02 | 10.00 | $10.00 | — |
| 2022-09-01 | 10.00 | $10.00 | 1.1M |
| 2022-08-31 | 10.00 | $10.02 | 1.1M |
| 2022-08-30 | 9.99 | $10.03 | 9384 |
| 2022-08-29 | 9.99 | $10.02 | — |
| 2022-08-26 | 9.99 | $10.02 | — |
| 2022-08-25 | 9.98 | $10.02 | 4141 |
| 2022-08-24 | 9.98 | $10.05 | 232 |
| 2022-08-23 | 9.98 | $10.00 | 20342 |
| 2022-08-22 | 9.98 | $10.00 | 20591 |
| 2022-08-19 | 9.97 | $9.99 | 6007 |
| 2022-08-18 | 9.97 | $9.99 | 10 |
| 2022-08-17 | 9.97 | $9.99 | 102 |
| 2022-08-16 | 9.97 | $9.99 | 1 |
| 2022-08-15 | 9.97 | $9.99 | 25900 |
| 2022-08-12 | 9.97 | $9.98 | 16905 |
| 2022-08-11 | 9.96 | $9.99 | 30043 |
| 2022-08-10 | 9.96 | $9.96 | — |
| 2022-08-09 | 9.96 | $9.96 | 37490 |
| 2022-08-08 | 9.96 | $9.96 | 2864 |
| 2022-08-05 | 9.96 | $9.98 | 318 |
| 2022-08-04 | 9.95 | $9.97 | 1001 |
| 2022-08-03 | 9.95 | $9.97 | 5915 |
| 2022-08-02 | 9.95 | $9.98 | 1119 |
| 2022-08-01 | 9.95 | $9.96 | 1 |
| 2022-07-29 | 9.95 | $9.96 | — |
| 2022-07-28 | 9.94 | $9.96 | 103515 |
| 2022-07-27 | 9.94 | $9.97 | 325910 |
| 2022-07-26 | 9.94 | $9.96 | 83935 |
| 2022-07-25 | 9.94 | $9.97 | 153118 |
| 2022-07-22 | 9.94 | $9.96 | 28101 |
| 2022-07-21 | 9.94 | $9.96 | 2087 |
| 2022-07-20 | 9.93 | $9.96 | 109781 |
| 2022-07-19 | 9.93 | $9.96 | 203266 |
| 2022-07-18 | 9.93 | $9.96 | 100 |
| 2022-07-15 | 9.93 | $9.93 | 5 |
| 2022-07-14 | 9.93 | $9.93 | 1452 |
| 2022-07-13 | 9.93 | $9.93 | 410 |
| 2022-07-12 | 9.93 | $9.95 | 16 |
| 2022-07-11 | 9.93 | $9.95 | 514188 |
| 2022-07-08 | 9.93 | $9.93 | 11 |
| 2022-07-07 | 9.93 | $9.93 | 7994 |
| 2022-07-06 | 9.93 | $9.94 | 223091 |
| 2022-07-05 | 9.93 | $9.92 | — |
| 2022-07-01 | 9.93 | $9.92 | — |
| 2022-06-30 | 9.93 | $9.92 | 456 |
| 2022-06-29 | 9.93 | $9.92 | 200 |
| 2022-06-28 | 9.93 | $9.93 | 133333 |
| 2022-06-27 | 9.92 | $9.93 | 2 |
| 2022-06-24 | 9.92 | $9.93 | 32 |
| 2022-06-23 | 9.92 | $9.93 | — |
| 2022-06-22 | 9.91 | $9.93 | 11516 |
| 2022-06-21 | 9.91 | $9.93 | 9600 |
| 2022-06-17 | 9.91 | $9.95 | 78636 |
| 2022-06-16 | 9.91 | $9.93 | 117805 |
| 2022-06-15 | 9.91 | $9.93 | 2880 |
| 2022-06-14 | 9.91 | $9.93 | 3280 |
| 2022-06-13 | 9.91 | $9.95 | 25549 |
| 2022-06-10 | 9.92 | $9.94 | 10073 |
| 2022-06-09 | 9.92 | $9.90 | 52 |
| 2022-06-08 | 9.93 | $9.90 | 500004 |
| 2022-06-07 | 9.93 | $9.92 | 24415 |
| 2022-06-06 | 9.93 | $9.92 | 10600 |
| 2022-06-03 | 9.93 | $9.93 | 2 |
| 2022-06-02 | 9.93 | $9.93 | 102055 |
| 2022-06-01 | 9.93 | $9.90 | 26400 |
| 2022-05-31 | 9.93 | $9.90 | 149958 |
| 2022-05-27 | 9.94 | $9.88 | — |
| 2022-05-26 | 9.94 | $9.88 | 771 |
| 2022-05-25 | 9.94 | $9.86 | — |
| 2022-05-24 | 9.95 | $9.86 | — |
| 2022-05-23 | 9.95 | $9.86 | — |
| 2022-05-20 | 9.96 | $9.86 | 29285 |
| 2022-05-19 | 9.96 | $9.96 | 17 |
| 2022-05-18 | 9.96 | $9.96 | 4738 |
| 2022-05-17 | 9.96 | $9.94 | 2.0M |
| 2022-05-16 | 9.96 | $10.01 | 106 |
| 2022-05-13 | 9.95 | $10.01 | 30 |
| 2022-05-12 | 9.95 | $10.01 | 5 |
| 2022-05-11 | 9.95 | $10.01 | 155 |
| 2022-05-10 | 9.94 | $9.92 | — |
| 2022-05-09 | 9.94 | $9.92 | 250 |
| 2022-05-06 | 9.94 | $9.94 | 200 |
| 2022-05-05 | 9.94 | $9.98 | 100 |
| 2022-05-04 | 9.94 | $9.98 | 100 |
| 2022-05-03 | 9.93 | $9.93 | 4716 |
| 2022-05-02 | 9.93 | $9.96 | 9615 |
| 2022-04-29 | 9.93 | $9.96 | 1 |
| 2022-04-28 | 9.93 | $9.96 | 2528 |
| 2022-04-27 | 9.92 | $9.96 | 143778 |
| 2022-04-26 | 9.92 | $9.94 | 2.1M |
| 2022-04-25 | 9.92 | $9.94 | 102189 |
| 2022-04-22 | 9.92 | $9.93 | — |
| 2022-04-21 | 9.92 | $9.93 | 252 |
| 2022-04-20 | 9.92 | $9.95 | 241 |
| 2022-04-19 | 9.92 | $9.93 | — |
| 2022-04-18 | 9.92 | $9.93 | — |
| 2022-04-14 | 9.91 | $9.93 | 500075 |
| 2022-04-13 | 9.91 | $9.93 | 24113 |
| 2022-04-12 | 9.91 | $9.91 | 10066 |
| 2022-04-11 | 9.91 | $9.91 | 3 |
| 2022-04-08 | 9.91 | $9.91 | — |
| 2022-04-07 | 9.90 | $9.91 | — |
| 2022-04-06 | 9.90 | $9.91 | — |
| 2022-04-05 | 9.90 | $9.91 | 550887 |
| 2022-04-04 | 9.90 | $9.90 | 133222 |
| 2022-04-01 | 9.90 | $9.91 | 91400 |
| 2022-03-31 | 9.89 | $9.92 | 2544 |
| 2022-03-30 | 9.89 | $9.90 | 32945 |
| 2022-03-29 | 9.89 | $9.90 | 8996 |
| 2022-03-28 | 9.89 | $9.92 | — |
| 2022-03-25 | 9.88 | $9.92 | 95 |
| 2022-03-24 | 9.88 | $9.92 | 71139 |
| 2022-03-23 | 9.88 | $9.92 | 12 |
| 2022-03-22 | 9.87 | $9.92 | — |
| 2022-03-21 | 9.87 | $9.92 | 284 |
| 2022-03-18 | 9.87 | $9.92 | 4883 |
| 2022-03-17 | 9.87 | $9.88 | 11000 |
| 2022-03-16 | 9.87 | $9.87 | 4 |
| 2022-03-15 | 9.87 | $9.87 | 297177 |
| 2022-03-14 | 9.87 | $9.87 | — |
| 2022-03-11 | 9.87 | $9.87 | 24813 |
| 2022-03-10 | 9.86 | $9.87 | 2 |
| 2022-03-09 | 9.86 | $9.87 | 1600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.49
2023-06-15
Close Price
$10.49
Vol: 1144
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.85
Average
10.13
Maximum
10.49
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-06-15 | 10.49 | $10.49 | 1144 |
| 2023-06-14 | 10.49 | $10.49 | 31869 |
| 2023-06-13 | 10.49 | $10.49 | 4048 |
| 2023-06-12 | 10.49 | $10.49 | 1458 |
| 2023-06-09 | 10.49 | $10.49 | — |
| 2023-06-08 | 10.49 | $10.49 | 200 |
| 2023-06-07 | 10.49 | $10.49 | — |
| 2023-06-06 | 10.49 | $10.49 | 164 |
| 2023-06-05 | 10.49 | $10.50 | 122 |
| 2023-06-02 | 10.49 | $10.51 | 8935 |
| 2023-06-01 | 10.49 | $10.51 | — |
| 2023-05-31 | 10.49 | $10.51 | — |
| 2023-05-30 | 10.49 | $10.51 | 100 |
| 2023-05-26 | 10.49 | $10.51 | — |
| 2023-05-19 | 10.48 | $10.51 | 2425 |
| 2023-05-18 | 10.48 | $10.52 | 1.6M |
| 2023-05-17 | 10.48 | $10.49 | 62609 |
| 2023-05-16 | 10.48 | $10.50 | 1014 |
| 2023-05-15 | 10.47 | $10.49 | 2424 |
| 2023-05-12 | 10.47 | $10.50 | 8792 |
| 2023-05-11 | 10.47 | $10.49 | 352 |
| 2023-05-10 | 10.47 | $10.50 | 7028 |
| 2023-05-09 | 10.47 | $10.49 | 200 |
| 2023-05-08 | 10.46 | $10.48 | 264936 |
| 2023-05-05 | 10.46 | $10.48 | — |
| 2023-05-04 | 10.46 | $10.48 | — |
| 2023-05-03 | 10.46 | $10.48 | 153 |
| 2023-05-02 | 10.45 | $10.48 | — |
| 2023-05-01 | 10.45 | $10.48 | 232474 |
| 2023-04-28 | 10.45 | $10.47 | 100420 |
| 2023-04-27 | 10.45 | $10.47 | 100154 |
| 2023-04-26 | 10.44 | $10.47 | 849 |
| 2023-04-25 | 10.44 | $10.47 | 3926 |
| 2023-04-24 | 10.44 | $10.47 | 73950 |
| 2023-04-21 | 10.44 | $10.47 | 199228 |
| 2023-04-20 | 10.43 | $10.45 | 298903 |
| 2023-04-19 | 10.43 | $10.45 | 986026 |
| 2023-04-18 | 10.43 | $10.47 | 5300 |
| 2023-04-17 | 10.42 | $10.46 | 12463 |
| 2023-04-14 | 10.42 | $10.46 | 28141 |
| 2023-04-13 | 10.41 | $10.45 | 276890 |
| 2023-04-12 | 10.41 | $10.44 | 277663 |
| 2023-04-11 | 10.41 | $10.44 | 196411 |
| 2023-04-10 | 10.40 | $10.44 | 492471 |
| 2023-04-06 | 10.40 | $10.44 | 686248 |
| 2023-04-05 | 10.40 | $10.42 | 6951 |
| 2023-04-04 | 10.39 | $10.42 | 322 |
| 2023-04-03 | 10.39 | $10.41 | 5122 |
| 2023-03-31 | 10.39 | $10.41 | 344769 |
| 2023-03-30 | 10.39 | $10.42 | — |
| 2023-03-29 | 10.38 | $10.42 | 1.0M |
| 2023-03-28 | 10.38 | $10.41 | 507301 |
| 2023-03-27 | 10.38 | $10.39 | 895 |
| 2023-03-24 | 10.38 | $10.39 | — |
| 2023-03-23 | 10.38 | $10.39 | 2033 |
| 2023-03-22 | 10.37 | $10.39 | 220 |
| 2023-03-21 | 10.37 | $10.39 | 2141 |
| 2023-03-20 | 10.37 | $10.39 | — |
| 2023-03-17 | 10.37 | $10.39 | — |
| 2023-03-16 | 10.37 | $10.39 | — |
| 2023-03-15 | 10.37 | $10.39 | 447 |
| 2023-03-14 | 10.36 | $10.39 | 3054 |
| 2023-03-13 | 10.36 | $10.39 | 8290 |
| 2023-03-10 | 10.36 | $10.38 | 105047 |
| 2023-03-09 | 10.35 | $10.38 | 14569 |
| 2023-03-08 | 10.35 | $10.38 | 12407 |
| 2023-03-07 | 10.35 | $10.37 | 4 |
| 2023-03-06 | 10.35 | $10.37 | 5201 |
| 2023-03-03 | 10.34 | $10.37 | 984 |
| 2023-03-02 | 10.34 | $10.36 | 22724 |
| 2023-03-01 | 10.34 | $10.35 | 2969 |
| 2023-02-28 | 10.34 | $10.36 | 4053 |
| 2023-02-27 | 10.34 | $10.36 | — |
| 2023-02-24 | 10.33 | $10.36 | 283 |
| 2023-02-23 | 10.33 | $10.35 | 2924 |
| 2023-02-22 | 10.33 | $10.36 | 8 |
| 2023-02-21 | 10.33 | $10.36 | 415 |
| 2023-02-17 | 10.32 | $10.36 | 5649 |
| 2023-02-16 | 10.32 | $10.35 | 8043 |
| 2023-02-15 | 10.32 | $10.35 | 135861 |
| 2023-02-14 | 10.31 | $10.34 | 100 |
| 2023-02-13 | 10.31 | $10.34 | 2629 |
| 2023-02-10 | 10.31 | $10.33 | 122 |
| 2023-02-09 | 10.30 | $10.33 | 133 |
| 2023-02-08 | 10.30 | $10.35 | 38340 |
| 2023-02-07 | 10.30 | $10.33 | 712894 |
| 2023-02-06 | 10.29 | $10.33 | 781311 |
| 2023-02-03 | 10.29 | $10.32 | 442 |
| 2023-02-02 | 10.29 | $10.32 | 472 |
| 2023-02-01 | 10.28 | $10.33 | 18395 |
| 2023-01-31 | 10.28 | $10.30 | 30726 |
| 2023-01-30 | 10.27 | $10.32 | 533 |
| 2023-01-27 | 10.27 | $10.31 | 359 |
| 2023-01-26 | 10.27 | $10.32 | 2205 |
| 2023-01-25 | 10.26 | $10.30 | 340 |
| 2023-01-24 | 10.26 | $10.31 | 53749 |
| 2023-01-23 | 10.25 | $10.30 | 3920 |
| 2023-01-20 | 10.25 | $10.29 | 36754 |
| 2023-01-19 | 10.24 | $10.29 | 649493 |
| 2023-01-18 | 10.24 | $10.29 | 3.0M |
| 2023-01-17 | 10.23 | $10.28 | 1.1M |
| 2023-01-13 | 10.22 | $10.26 | 304 |
| 2023-01-12 | 10.22 | $10.23 | 78 |
| 2023-01-11 | 10.22 | $10.23 | 21 |
| 2023-01-10 | 10.22 | $10.23 | 13 |
| 2023-01-09 | 10.22 | $10.23 | 27 |
| 2023-01-06 | 10.22 | $10.23 | 799 |
| 2023-01-05 | 10.21 | $10.23 | 8728 |
| 2023-01-04 | 10.21 | $10.23 | 5042 |
| 2023-01-03 | 10.21 | $10.23 | 11909 |
| 2022-12-30 | 10.21 | $10.24 | 138 |
| 2022-12-29 | 10.21 | $10.24 | 629 |
| 2022-12-28 | 10.20 | $10.22 | 37 |
| 2022-12-27 | 10.20 | $10.22 | 6 |
| 2022-12-23 | 10.20 | $10.22 | 1 |
| 2022-12-22 | 10.20 | $10.22 | 134 |
| 2022-12-21 | 10.19 | $10.22 | 802 |
| 2022-12-20 | 10.19 | $10.22 | 53461 |
| 2022-12-19 | 10.19 | $10.22 | 100 |
| 2022-12-16 | 10.18 | $10.21 | 20 |
| 2022-12-15 | 10.18 | $10.21 | 8 |
| 2022-12-14 | 10.18 | $10.21 | — |
| 2022-12-13 | 10.18 | $10.21 | 5010 |
| 2022-12-12 | 10.17 | $10.21 | 13949 |
| 2022-12-09 | 10.17 | $10.19 | — |
| 2022-12-08 | 10.17 | $10.19 | — |
| 2022-12-07 | 10.16 | $10.19 | — |
| 2022-12-06 | 10.16 | $10.19 | 135957 |
| 2022-12-05 | 10.16 | $10.19 | 7818 |
| 2022-12-02 | 10.15 | $10.18 | 344461 |
| 2022-12-01 | 10.15 | $10.18 | 49096 |
| 2022-11-30 | 10.15 | $10.18 | 189671 |
| 2022-11-29 | 10.15 | $10.16 | 4 |
| 2022-11-28 | 10.14 | $10.16 | 300 |
| 2022-11-25 | 10.14 | $10.16 | — |
| 2022-11-23 | 10.14 | $10.16 | 6726 |
| 2022-11-22 | 10.14 | $10.16 | 8 |
| 2022-11-21 | 10.14 | $10.16 | — |
| 2022-11-18 | 10.13 | $10.16 | 166 |
| 2022-11-17 | 10.13 | $10.16 | 490 |
| 2022-11-16 | 10.13 | $10.16 | — |
| 2022-11-15 | 10.12 | $10.16 | 201 |
| 2022-11-14 | 10.12 | $10.15 | 2598 |
| 2022-11-11 | 10.12 | $10.14 | 12 |
| 2022-11-10 | 10.11 | $10.14 | 709 |
| 2022-11-09 | 10.11 | $10.14 | 16 |
| 2022-11-08 | 10.11 | $10.14 | 30 |
| 2022-11-07 | 10.11 | $10.14 | 36437 |
| 2022-11-04 | 10.10 | $10.14 | 1 |
| 2022-11-03 | 10.10 | $10.14 | 1 |
| 2022-11-02 | 10.09 | $10.14 | 1795 |
| 2022-11-01 | 10.09 | $10.12 | 29466 |
| 2022-10-31 | 10.09 | $10.11 | 687284 |
| 2022-10-28 | 10.08 | $10.12 | — |
| 2022-10-27 | 10.08 | $10.12 | 1.0M |
| 2022-10-26 | 10.08 | $10.12 | 84800 |
| 2022-10-25 | 10.07 | $10.07 | — |
| 2022-10-24 | 10.07 | $10.07 | 4 |
| 2022-10-21 | 10.07 | $10.07 | 1900 |
| 2022-10-20 | 10.07 | $10.09 | — |
| 2022-10-19 | 10.07 | $10.09 | 29981 |
| 2022-10-18 | 10.07 | $10.09 | 175192 |
| 2022-10-17 | 10.07 | $10.09 | 42 |
| 2022-10-14 | 10.06 | $10.09 | 20 |
| 2022-10-13 | 10.06 | $10.09 | — |
| 2022-10-12 | 10.06 | $10.09 | 442864 |
| 2022-10-11 | 10.06 | $10.09 | 915 |
| 2022-10-10 | 10.05 | $10.07 | 4 |
| 2022-10-07 | 10.05 | $10.07 | — |
| 2022-10-06 | 10.05 | $10.07 | 617 |
| 2022-10-05 | 10.05 | $10.06 | 135 |
| 2022-10-04 | 10.04 | $10.07 | 36 |
| 2022-10-03 | 10.04 | $10.07 | 4104 |
| 2022-09-30 | 10.04 | $10.05 | — |
| 2022-09-29 | 10.04 | $10.05 | — |
| 2022-09-28 | 10.04 | $10.05 | 1084 |
| 2022-09-27 | 10.04 | $10.04 | 104 |
| 2022-09-26 | 10.03 | $10.05 | 10748 |
| 2022-09-23 | 10.03 | $10.06 | 4 |
| 2022-09-22 | 10.03 | $10.06 | 5 |
| 2022-09-21 | 10.03 | $10.06 | 33 |
| 2022-09-20 | 10.02 | $10.06 | 119802 |
| 2022-09-19 | 10.02 | $10.06 | 4805 |
| 2022-09-16 | 10.02 | $10.00 | 600 |
| 2022-09-15 | 10.02 | $10.05 | 5394 |
| 2022-09-14 | 10.01 | $10.05 | 13882 |
| 2022-09-13 | 10.01 | $10.05 | 300 |
| 2022-09-12 | 10.01 | $10.01 | 115 |
| 2022-09-09 | 10.01 | $10.02 | 15 |
| 2022-09-08 | 10.00 | $10.02 | 427414 |
| 2022-09-07 | 10.00 | $10.02 | 204322 |
| 2022-09-06 | 10.00 | $10.01 | 24410 |
| 2022-09-02 | 10.00 | $10.00 | — |
| 2022-09-01 | 10.00 | $10.00 | 1.1M |
| 2022-08-31 | 10.00 | $10.02 | 1.1M |
| 2022-08-30 | 10.00 | $10.03 | 9384 |
| 2022-08-29 | 9.99 | $10.02 | — |
| 2022-08-26 | 9.99 | $10.02 | — |
| 2022-08-25 | 9.99 | $10.02 | 4141 |
| 2022-08-24 | 9.99 | $10.05 | 232 |
| 2022-08-23 | 9.98 | $10.00 | 20342 |
| 2022-08-22 | 9.98 | $10.00 | 20591 |
| 2022-08-19 | 9.97 | $9.99 | 6007 |
| 2022-08-18 | 9.97 | $9.99 | 10 |
| 2022-08-17 | 9.97 | $9.99 | 102 |
| 2022-08-16 | 9.97 | $9.99 | 1 |
| 2022-08-15 | 9.97 | $9.99 | 25900 |
| 2022-08-12 | 9.96 | $9.98 | 16905 |
| 2022-08-11 | 9.96 | $9.99 | 30043 |
| 2022-08-10 | 9.96 | $9.96 | — |
| 2022-08-09 | 9.96 | $9.96 | 37490 |
| 2022-08-08 | 9.96 | $9.96 | 2864 |
| 2022-08-05 | 9.96 | $9.98 | 318 |
| 2022-08-04 | 9.96 | $9.97 | 1001 |
| 2022-08-03 | 9.95 | $9.97 | 5915 |
| 2022-08-02 | 9.95 | $9.98 | 1119 |
| 2022-08-01 | 9.95 | $9.96 | 1 |
| 2022-07-29 | 9.95 | $9.96 | — |
| 2022-07-28 | 9.95 | $9.96 | 103515 |
| 2022-07-27 | 9.95 | $9.97 | 325910 |
| 2022-07-26 | 9.95 | $9.96 | 83935 |
| 2022-07-25 | 9.94 | $9.97 | 153118 |
| 2022-07-22 | 9.94 | $9.96 | 28101 |
| 2022-07-21 | 9.94 | $9.96 | 2087 |
| 2022-07-20 | 9.94 | $9.96 | 109781 |
| 2022-07-19 | 9.94 | $9.96 | 203266 |
| 2022-07-18 | 9.93 | $9.96 | 100 |
| 2022-07-15 | 9.93 | $9.93 | 5 |
| 2022-07-14 | 9.93 | $9.93 | 1452 |
| 2022-07-13 | 9.93 | $9.93 | 410 |
| 2022-07-12 | 9.93 | $9.95 | 16 |
| 2022-07-11 | 9.93 | $9.95 | 514188 |
| 2022-07-08 | 9.93 | $9.93 | 11 |
| 2022-07-07 | 9.93 | $9.93 | 7994 |
| 2022-07-06 | 9.93 | $9.94 | 223091 |
| 2022-07-05 | 9.93 | $9.92 | — |
| 2022-07-01 | 9.93 | $9.92 | — |
| 2022-06-30 | 9.93 | $9.92 | 456 |
| 2022-06-29 | 9.93 | $9.92 | 200 |
| 2022-06-28 | 9.93 | $9.93 | 133333 |
| 2022-06-27 | 9.93 | $9.93 | 2 |
| 2022-06-24 | 9.93 | $9.93 | 32 |
| 2022-06-23 | 9.93 | $9.93 | — |
| 2022-06-22 | 9.93 | $9.93 | 11516 |
| 2022-06-21 | 9.93 | $9.93 | 9600 |
| 2022-06-17 | 9.93 | $9.95 | 78636 |
| 2022-06-16 | 9.92 | $9.93 | 117805 |
| 2022-06-15 | 9.92 | $9.93 | 2880 |
| 2022-06-14 | 9.92 | $9.93 | 3280 |
| 2022-06-13 | 9.92 | $9.95 | 25549 |
| 2022-06-10 | 9.92 | $9.94 | 10073 |
| 2022-06-09 | 9.91 | $9.90 | 52 |
| 2022-06-08 | 9.92 | $9.90 | 500004 |
| 2022-06-07 | 9.92 | $9.92 | 24415 |
| 2022-06-06 | 9.92 | $9.92 | 10600 |
| 2022-06-03 | 9.92 | $9.93 | 2 |
| 2022-06-02 | 9.92 | $9.93 | 102055 |
| 2022-06-01 | 9.92 | $9.90 | 26400 |
| 2022-05-31 | 9.92 | $9.90 | 149958 |
| 2022-05-27 | 9.92 | $9.88 | — |
| 2022-05-26 | 9.92 | $9.88 | 771 |
| 2022-05-25 | 9.93 | $9.86 | — |
| 2022-05-24 | 9.93 | $9.86 | — |
| 2022-05-23 | 9.94 | $9.86 | — |
| 2022-05-20 | 9.95 | $9.86 | 29285 |
| 2022-05-19 | 9.96 | $9.96 | 17 |
| 2022-05-18 | 9.96 | $9.96 | 4738 |
| 2022-05-17 | 9.96 | $9.94 | 2.0M |
| 2022-05-16 | 9.96 | $10.01 | 106 |
| 2022-05-13 | 9.96 | $10.01 | 30 |
| 2022-05-12 | 9.95 | $10.01 | 5 |
| 2022-05-11 | 9.95 | $10.01 | 155 |
| 2022-05-10 | 9.94 | $9.92 | — |
| 2022-05-09 | 9.94 | $9.92 | 250 |
| 2022-05-06 | 9.94 | $9.94 | 200 |
| 2022-05-05 | 9.94 | $9.98 | 100 |
| 2022-05-04 | 9.94 | $9.98 | 100 |
| 2022-05-03 | 9.93 | $9.93 | 4716 |
| 2022-05-02 | 9.93 | $9.96 | 9615 |
| 2022-04-29 | 9.93 | $9.96 | 1 |
| 2022-04-28 | 9.93 | $9.96 | 2528 |
| 2022-04-27 | 9.93 | $9.96 | 143778 |
| 2022-04-26 | 9.92 | $9.94 | 2.1M |
| 2022-04-25 | 9.92 | $9.94 | 102189 |
| 2022-04-22 | 9.92 | $9.93 | — |
| 2022-04-21 | 9.92 | $9.93 | 252 |
| 2022-04-20 | 9.92 | $9.95 | 241 |
| 2022-04-19 | 9.91 | $9.93 | — |
| 2022-04-18 | 9.91 | $9.93 | — |
| 2022-04-14 | 9.91 | $9.93 | 500075 |
| 2022-04-13 | 9.91 | $9.93 | 24113 |
| 2022-04-12 | 9.90 | $9.91 | 10066 |
| 2022-04-11 | 9.90 | $9.91 | 3 |
| 2022-04-08 | 9.90 | $9.91 | — |
| 2022-04-07 | 9.90 | $9.91 | — |
| 2022-04-06 | 9.90 | $9.91 | — |
| 2022-04-05 | 9.90 | $9.91 | 550887 |
| 2022-04-04 | 9.90 | $9.90 | 133222 |
| 2022-04-01 | 9.90 | $9.91 | 91400 |
| 2022-03-31 | 9.89 | $9.92 | 2544 |
| 2022-03-30 | 9.89 | $9.90 | 32945 |
| 2022-03-29 | 9.89 | $9.90 | 8996 |
| 2022-03-28 | 9.89 | $9.92 | — |
| 2022-03-25 | 9.89 | $9.92 | 95 |
| 2022-03-24 | 9.88 | $9.92 | 71139 |
| 2022-03-23 | 9.88 | $9.92 | 12 |
| 2022-03-22 | 9.88 | $9.92 | — |
| 2022-03-21 | 9.87 | $9.92 | 284 |
| 2022-03-18 | 9.87 | $9.92 | 4883 |
| 2022-03-17 | 9.86 | $9.88 | 11000 |
| 2022-03-16 | 9.86 | $9.87 | 4 |
| 2022-03-15 | 9.86 | $9.87 | 297177 |
| 2022-03-14 | 9.85 | $9.87 | — |
| 2022-03-11 | 9.85 | $9.87 | 24813 |
| 2022-03-10 | 9.85 | $9.87 | 2 |
| 2022-03-09 | 9.85 | $9.87 | 1600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.50
2023-06-15
Close Price
$10.49
Vol: 1144
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.86
Average
10.13
Maximum
10.50
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-06-15 | 10.50 | $10.49 | 1144 |
| 2023-06-14 | 10.50 | $10.49 | 31869 |
| 2023-06-13 | 10.50 | $10.49 | 4048 |
| 2023-06-12 | 10.50 | $10.49 | 1458 |
| 2023-06-09 | 10.50 | $10.49 | — |
| 2023-06-08 | 10.50 | $10.49 | 200 |
| 2023-06-07 | 10.50 | $10.49 | — |
| 2023-06-06 | 10.50 | $10.49 | 164 |
| 2023-06-05 | 10.50 | $10.50 | 122 |
| 2023-06-02 | 10.50 | $10.51 | 8935 |
| 2023-06-01 | 10.50 | $10.51 | — |
| 2023-05-31 | 10.50 | $10.51 | — |
| 2023-05-30 | 10.50 | $10.51 | 100 |
| 2023-05-26 | 10.49 | $10.51 | — |
| 2023-05-19 | 10.49 | $10.51 | 2425 |
| 2023-05-18 | 10.49 | $10.52 | 1.6M |
| 2023-05-17 | 10.49 | $10.49 | 62609 |
| 2023-05-16 | 10.48 | $10.50 | 1014 |
| 2023-05-15 | 10.48 | $10.49 | 2424 |
| 2023-05-12 | 10.48 | $10.50 | 8792 |
| 2023-05-11 | 10.48 | $10.49 | 352 |
| 2023-05-10 | 10.48 | $10.50 | 7028 |
| 2023-05-09 | 10.47 | $10.49 | 200 |
| 2023-05-08 | 10.47 | $10.48 | 264936 |
| 2023-05-05 | 10.47 | $10.48 | — |
| 2023-05-04 | 10.47 | $10.48 | — |
| 2023-05-03 | 10.47 | $10.48 | 153 |
| 2023-05-02 | 10.46 | $10.48 | — |
| 2023-05-01 | 10.46 | $10.48 | 232474 |
| 2023-04-28 | 10.46 | $10.47 | 100420 |
| 2023-04-27 | 10.46 | $10.47 | 100154 |
| 2023-04-26 | 10.45 | $10.47 | 849 |
| 2023-04-25 | 10.45 | $10.47 | 3926 |
| 2023-04-24 | 10.45 | $10.47 | 73950 |
| 2023-04-21 | 10.44 | $10.47 | 199228 |
| 2023-04-20 | 10.44 | $10.45 | 298903 |
| 2023-04-19 | 10.44 | $10.45 | 986026 |
| 2023-04-18 | 10.44 | $10.47 | 5300 |
| 2023-04-17 | 10.43 | $10.46 | 12463 |
| 2023-04-14 | 10.43 | $10.46 | 28141 |
| 2023-04-13 | 10.42 | $10.45 | 276890 |
| 2023-04-12 | 10.42 | $10.44 | 277663 |
| 2023-04-11 | 10.41 | $10.44 | 196411 |
| 2023-04-10 | 10.41 | $10.44 | 492471 |
| 2023-04-06 | 10.41 | $10.44 | 686248 |
| 2023-04-05 | 10.40 | $10.42 | 6951 |
| 2023-04-04 | 10.40 | $10.42 | 322 |
| 2023-04-03 | 10.40 | $10.41 | 5122 |
| 2023-03-31 | 10.40 | $10.41 | 344769 |
| 2023-03-30 | 10.39 | $10.42 | — |
| 2023-03-29 | 10.39 | $10.42 | 1.0M |
| 2023-03-28 | 10.39 | $10.41 | 507301 |
| 2023-03-27 | 10.39 | $10.39 | 895 |
| 2023-03-24 | 10.38 | $10.39 | — |
| 2023-03-23 | 10.38 | $10.39 | 2033 |
| 2023-03-22 | 10.38 | $10.39 | 220 |
| 2023-03-21 | 10.38 | $10.39 | 2141 |
| 2023-03-20 | 10.38 | $10.39 | — |
| 2023-03-17 | 10.38 | $10.39 | — |
| 2023-03-16 | 10.37 | $10.39 | — |
| 2023-03-15 | 10.37 | $10.39 | 447 |
| 2023-03-14 | 10.37 | $10.39 | 3054 |
| 2023-03-13 | 10.37 | $10.39 | 8290 |
| 2023-03-10 | 10.37 | $10.38 | 105047 |
| 2023-03-09 | 10.36 | $10.38 | 14569 |
| 2023-03-08 | 10.36 | $10.38 | 12407 |
| 2023-03-07 | 10.36 | $10.37 | 4 |
| 2023-03-06 | 10.36 | $10.37 | 5201 |
| 2023-03-03 | 10.35 | $10.37 | 984 |
| 2023-03-02 | 10.35 | $10.36 | 22724 |
| 2023-03-01 | 10.35 | $10.35 | 2969 |
| 2023-02-28 | 10.35 | $10.36 | 4053 |
| 2023-02-27 | 10.35 | $10.36 | — |
| 2023-02-24 | 10.34 | $10.36 | 283 |
| 2023-02-23 | 10.34 | $10.35 | 2924 |
| 2023-02-22 | 10.34 | $10.36 | 8 |
| 2023-02-21 | 10.34 | $10.36 | 415 |
| 2023-02-17 | 10.33 | $10.36 | 5649 |
| 2023-02-16 | 10.33 | $10.35 | 8043 |
| 2023-02-15 | 10.33 | $10.35 | 135861 |
| 2023-02-14 | 10.33 | $10.34 | 100 |
| 2023-02-13 | 10.32 | $10.34 | 2629 |
| 2023-02-10 | 10.32 | $10.33 | 122 |
| 2023-02-09 | 10.32 | $10.33 | 133 |
| 2023-02-08 | 10.32 | $10.35 | 38340 |
| 2023-02-07 | 10.31 | $10.33 | 712894 |
| 2023-02-06 | 10.31 | $10.33 | 781311 |
| 2023-02-03 | 10.30 | $10.32 | 442 |
| 2023-02-02 | 10.30 | $10.32 | 472 |
| 2023-02-01 | 10.29 | $10.33 | 18395 |
| 2023-01-31 | 10.29 | $10.30 | 30726 |
| 2023-01-30 | 10.29 | $10.32 | 533 |
| 2023-01-27 | 10.28 | $10.31 | 359 |
| 2023-01-26 | 10.28 | $10.32 | 2205 |
| 2023-01-25 | 10.27 | $10.30 | 340 |
| 2023-01-24 | 10.26 | $10.31 | 53749 |
| 2023-01-23 | 10.26 | $10.30 | 3920 |
| 2023-01-20 | 10.25 | $10.29 | 36754 |
| 2023-01-19 | 10.25 | $10.29 | 649493 |
| 2023-01-18 | 10.24 | $10.29 | 3.0M |
| 2023-01-17 | 10.24 | $10.28 | 1.1M |
| 2023-01-13 | 10.23 | $10.26 | 304 |
| 2023-01-12 | 10.23 | $10.23 | 78 |
| 2023-01-11 | 10.23 | $10.23 | 21 |
| 2023-01-10 | 10.23 | $10.23 | 13 |
| 2023-01-09 | 10.23 | $10.23 | 27 |
| 2023-01-06 | 10.22 | $10.23 | 799 |
| 2023-01-05 | 10.22 | $10.23 | 8728 |
| 2023-01-04 | 10.22 | $10.23 | 5042 |
| 2023-01-03 | 10.22 | $10.23 | 11909 |
| 2022-12-30 | 10.22 | $10.24 | 138 |
| 2022-12-29 | 10.21 | $10.24 | 629 |
| 2022-12-28 | 10.21 | $10.22 | 37 |
| 2022-12-27 | 10.21 | $10.22 | 6 |
| 2022-12-23 | 10.21 | $10.22 | 1 |
| 2022-12-22 | 10.21 | $10.22 | 134 |
| 2022-12-21 | 10.20 | $10.22 | 802 |
| 2022-12-20 | 10.20 | $10.22 | 53461 |
| 2022-12-19 | 10.20 | $10.22 | 100 |
| 2022-12-16 | 10.19 | $10.21 | 20 |
| 2022-12-15 | 10.19 | $10.21 | 8 |
| 2022-12-14 | 10.19 | $10.21 | — |
| 2022-12-13 | 10.18 | $10.21 | 5010 |
| 2022-12-12 | 10.18 | $10.21 | 13949 |
| 2022-12-09 | 10.18 | $10.19 | — |
| 2022-12-08 | 10.17 | $10.19 | — |
| 2022-12-07 | 10.17 | $10.19 | — |
| 2022-12-06 | 10.17 | $10.19 | 135957 |
| 2022-12-05 | 10.17 | $10.19 | 7818 |
| 2022-12-02 | 10.16 | $10.18 | 344461 |
| 2022-12-01 | 10.16 | $10.18 | 49096 |
| 2022-11-30 | 10.16 | $10.18 | 189671 |
| 2022-11-29 | 10.15 | $10.16 | 4 |
| 2022-11-28 | 10.15 | $10.16 | 300 |
| 2022-11-25 | 10.15 | $10.16 | — |
| 2022-11-23 | 10.15 | $10.16 | 6726 |
| 2022-11-22 | 10.15 | $10.16 | 8 |
| 2022-11-21 | 10.15 | $10.16 | — |
| 2022-11-18 | 10.14 | $10.16 | 166 |
| 2022-11-17 | 10.14 | $10.16 | 490 |
| 2022-11-16 | 10.14 | $10.16 | — |
| 2022-11-15 | 10.13 | $10.16 | 201 |
| 2022-11-14 | 10.13 | $10.15 | 2598 |
| 2022-11-11 | 10.12 | $10.14 | 12 |
| 2022-11-10 | 10.12 | $10.14 | 709 |
| 2022-11-09 | 10.12 | $10.14 | 16 |
| 2022-11-08 | 10.12 | $10.14 | 30 |
| 2022-11-07 | 10.11 | $10.14 | 36437 |
| 2022-11-04 | 10.11 | $10.14 | 1 |
| 2022-11-03 | 10.11 | $10.14 | 1 |
| 2022-11-02 | 10.10 | $10.14 | 1795 |
| 2022-11-01 | 10.10 | $10.12 | 29466 |
| 2022-10-31 | 10.09 | $10.11 | 687284 |
| 2022-10-28 | 10.09 | $10.12 | — |
| 2022-10-27 | 10.09 | $10.12 | 1.0M |
| 2022-10-26 | 10.08 | $10.12 | 84800 |
| 2022-10-25 | 10.08 | $10.07 | — |
| 2022-10-24 | 10.08 | $10.07 | 4 |
| 2022-10-21 | 10.08 | $10.07 | 1900 |
| 2022-10-20 | 10.08 | $10.09 | — |
| 2022-10-19 | 10.08 | $10.09 | 29981 |
| 2022-10-18 | 10.08 | $10.09 | 175192 |
| 2022-10-17 | 10.07 | $10.09 | 42 |
| 2022-10-14 | 10.07 | $10.09 | 20 |
| 2022-10-13 | 10.07 | $10.09 | — |
| 2022-10-12 | 10.07 | $10.09 | 442864 |
| 2022-10-11 | 10.06 | $10.09 | 915 |
| 2022-10-10 | 10.06 | $10.07 | 4 |
| 2022-10-07 | 10.06 | $10.07 | — |
| 2022-10-06 | 10.06 | $10.07 | 617 |
| 2022-10-05 | 10.05 | $10.06 | 135 |
| 2022-10-04 | 10.05 | $10.07 | 36 |
| 2022-10-03 | 10.05 | $10.07 | 4104 |
| 2022-09-30 | 10.05 | $10.05 | — |
| 2022-09-29 | 10.04 | $10.05 | — |
| 2022-09-28 | 10.04 | $10.05 | 1084 |
| 2022-09-27 | 10.04 | $10.04 | 104 |
| 2022-09-26 | 10.04 | $10.05 | 10748 |
| 2022-09-23 | 10.04 | $10.06 | 4 |
| 2022-09-22 | 10.04 | $10.06 | 5 |
| 2022-09-21 | 10.03 | $10.06 | 33 |
| 2022-09-20 | 10.03 | $10.06 | 119802 |
| 2022-09-19 | 10.03 | $10.06 | 4805 |
| 2022-09-16 | 10.02 | $10.00 | 600 |
| 2022-09-15 | 10.02 | $10.05 | 5394 |
| 2022-09-14 | 10.02 | $10.05 | 13882 |
| 2022-09-13 | 10.02 | $10.05 | 300 |
| 2022-09-12 | 10.01 | $10.01 | 115 |
| 2022-09-09 | 10.01 | $10.02 | 15 |
| 2022-09-08 | 10.01 | $10.02 | 427414 |
| 2022-09-07 | 10.01 | $10.02 | 204322 |
| 2022-09-06 | 10.01 | $10.01 | 24410 |
| 2022-09-02 | 10.01 | $10.00 | — |
| 2022-09-01 | 10.01 | $10.00 | 1.1M |
| 2022-08-31 | 10.01 | $10.02 | 1.1M |
| 2022-08-30 | 10.00 | $10.03 | 9384 |
| 2022-08-29 | 10.00 | $10.02 | — |
| 2022-08-26 | 10.00 | $10.02 | — |
| 2022-08-25 | 9.99 | $10.02 | 4141 |
| 2022-08-24 | 9.99 | $10.05 | 232 |
| 2022-08-23 | 9.98 | $10.00 | 20342 |
| 2022-08-22 | 9.98 | $10.00 | 20591 |
| 2022-08-19 | 9.98 | $9.99 | 6007 |
| 2022-08-18 | 9.98 | $9.99 | 10 |
| 2022-08-17 | 9.98 | $9.99 | 102 |
| 2022-08-16 | 9.97 | $9.99 | 1 |
| 2022-08-15 | 9.97 | $9.99 | 25900 |
| 2022-08-12 | 9.97 | $9.98 | 16905 |
| 2022-08-11 | 9.97 | $9.99 | 30043 |
| 2022-08-10 | 9.96 | $9.96 | — |
| 2022-08-09 | 9.96 | $9.96 | 37490 |
| 2022-08-08 | 9.96 | $9.96 | 2864 |
| 2022-08-05 | 9.96 | $9.98 | 318 |
| 2022-08-04 | 9.96 | $9.97 | 1001 |
| 2022-08-03 | 9.96 | $9.97 | 5915 |
| 2022-08-02 | 9.96 | $9.98 | 1119 |
| 2022-08-01 | 9.95 | $9.96 | 1 |
| 2022-07-29 | 9.95 | $9.96 | — |
| 2022-07-28 | 9.95 | $9.96 | 103515 |
| 2022-07-27 | 9.95 | $9.97 | 325910 |
| 2022-07-26 | 9.95 | $9.96 | 83935 |
| 2022-07-25 | 9.95 | $9.97 | 153118 |
| 2022-07-22 | 9.94 | $9.96 | 28101 |
| 2022-07-21 | 9.94 | $9.96 | 2087 |
| 2022-07-20 | 9.94 | $9.96 | 109781 |
| 2022-07-19 | 9.94 | $9.96 | 203266 |
| 2022-07-18 | 9.93 | $9.96 | 100 |
| 2022-07-15 | 9.93 | $9.93 | 5 |
| 2022-07-14 | 9.93 | $9.93 | 1452 |
| 2022-07-13 | 9.93 | $9.93 | 410 |
| 2022-07-12 | 9.93 | $9.95 | 16 |
| 2022-07-11 | 9.93 | $9.95 | 514188 |
| 2022-07-08 | 9.93 | $9.93 | 11 |
| 2022-07-07 | 9.93 | $9.93 | 7994 |
| 2022-07-06 | 9.93 | $9.94 | 223091 |
| 2022-07-05 | 9.93 | $9.92 | — |
| 2022-07-01 | 9.93 | $9.92 | — |
| 2022-06-30 | 9.93 | $9.92 | 456 |
| 2022-06-29 | 9.93 | $9.92 | 200 |
| 2022-06-28 | 9.93 | $9.93 | 133333 |
| 2022-06-27 | 9.93 | $9.93 | 2 |
| 2022-06-24 | 9.93 | $9.93 | 32 |
| 2022-06-23 | 9.93 | $9.93 | — |
| 2022-06-22 | 9.93 | $9.93 | 11516 |
| 2022-06-21 | 9.92 | $9.93 | 9600 |
| 2022-06-17 | 9.92 | $9.95 | 78636 |
| 2022-06-16 | 9.92 | $9.93 | 117805 |
| 2022-06-15 | 9.92 | $9.93 | 2880 |
| 2022-06-14 | 9.91 | $9.93 | 3280 |
| 2022-06-13 | 9.91 | $9.95 | 25549 |
| 2022-06-10 | 9.91 | $9.94 | 10073 |
| 2022-06-09 | 9.91 | $9.90 | 52 |
| 2022-06-08 | 9.91 | $9.90 | 500004 |
| 2022-06-07 | 9.91 | $9.92 | 24415 |
| 2022-06-06 | 9.91 | $9.92 | 10600 |
| 2022-06-03 | 9.91 | $9.93 | 2 |
| 2022-06-02 | 9.91 | $9.93 | 102055 |
| 2022-06-01 | 9.91 | $9.90 | 26400 |
| 2022-05-31 | 9.92 | $9.90 | 149958 |
| 2022-05-27 | 9.92 | $9.88 | — |
| 2022-05-26 | 9.92 | $9.88 | 771 |
| 2022-05-25 | 9.93 | $9.86 | — |
| 2022-05-24 | 9.94 | $9.86 | — |
| 2022-05-23 | 9.95 | $9.86 | — |
| 2022-05-20 | 9.96 | $9.86 | 29285 |
| 2022-05-19 | 9.97 | $9.96 | 17 |
| 2022-05-18 | 9.97 | $9.96 | 4738 |
| 2022-05-17 | 9.97 | $9.94 | 2.0M |
| 2022-05-16 | 9.97 | $10.01 | 106 |
| 2022-05-13 | 9.96 | $10.01 | 30 |
| 2022-05-12 | 9.96 | $10.01 | 5 |
| 2022-05-11 | 9.95 | $10.01 | 155 |
| 2022-05-10 | 9.95 | $9.92 | — |
| 2022-05-09 | 9.95 | $9.92 | 250 |
| 2022-05-06 | 9.95 | $9.94 | 200 |
| 2022-05-05 | 9.95 | $9.98 | 100 |
| 2022-05-04 | 9.95 | $9.98 | 100 |
| 2022-05-03 | 9.94 | $9.93 | 4716 |
| 2022-05-02 | 9.94 | $9.96 | 9615 |
| 2022-04-29 | 9.94 | $9.96 | 1 |
| 2022-04-28 | 9.93 | $9.96 | 2528 |
| 2022-04-27 | 9.93 | $9.96 | 143778 |
| 2022-04-26 | 9.93 | $9.94 | 2.1M |
| 2022-04-25 | 9.92 | $9.94 | 102189 |
| 2022-04-22 | 9.92 | $9.93 | — |
| 2022-04-21 | 9.92 | $9.93 | 252 |
| 2022-04-20 | 9.92 | $9.95 | 241 |
| 2022-04-19 | 9.92 | $9.93 | — |
| 2022-04-18 | 9.92 | $9.93 | — |
| 2022-04-14 | 9.91 | $9.93 | 500075 |
| 2022-04-13 | 9.91 | $9.93 | 24113 |
| 2022-04-12 | 9.91 | $9.91 | 10066 |
| 2022-04-11 | 9.91 | $9.91 | 3 |
| 2022-04-08 | 9.91 | $9.91 | — |
| 2022-04-07 | 9.91 | $9.91 | — |
| 2022-04-06 | 9.91 | $9.91 | — |
| 2022-04-05 | 9.91 | $9.91 | 550887 |
| 2022-04-04 | 9.91 | $9.90 | 133222 |
| 2022-04-01 | 9.91 | $9.91 | 91400 |
| 2022-03-31 | 9.90 | $9.92 | 2544 |
| 2022-03-30 | 9.90 | $9.90 | 32945 |
| 2022-03-29 | 9.90 | $9.90 | 8996 |
| 2022-03-28 | 9.90 | $9.92 | — |
| 2022-03-25 | 9.90 | $9.92 | 95 |
| 2022-03-24 | 9.89 | $9.92 | 71139 |
| 2022-03-23 | 9.89 | $9.92 | 12 |
| 2022-03-22 | 9.88 | $9.92 | — |
| 2022-03-21 | 9.88 | $9.92 | 284 |
| 2022-03-18 | 9.87 | $9.92 | 4883 |
| 2022-03-17 | 9.87 | $9.88 | 11000 |
| 2022-03-16 | 9.87 | $9.87 | 4 |
| 2022-03-15 | 9.87 | $9.87 | 297177 |
| 2022-03-14 | 9.87 | $9.87 | — |
| 2022-03-11 | 9.87 | $9.87 | 24813 |
| 2022-03-10 | 9.87 | $9.87 | 2 |
| 2022-03-09 | 9.86 | $9.87 | 1600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.50
2023-06-15
Close Price
$10.49
Vol: 1144
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.88
Average
10.15
Maximum
10.52
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-06-15 | 10.50 | $10.49 | 1144 |
| 2023-06-14 | 10.50 | $10.49 | 31869 |
| 2023-06-13 | 10.50 | $10.49 | 4048 |
| 2023-06-12 | 10.50 | $10.49 | 1458 |
| 2023-06-09 | 10.51 | $10.49 | — |
| 2023-06-08 | 10.51 | $10.49 | 200 |
| 2023-06-07 | 10.51 | $10.49 | — |
| 2023-06-06 | 10.51 | $10.49 | 164 |
| 2023-06-05 | 10.51 | $10.50 | 122 |
| 2023-06-02 | 10.52 | $10.51 | 8935 |
| 2023-06-01 | 10.52 | $10.51 | — |
| 2023-05-31 | 10.51 | $10.51 | — |
| 2023-05-30 | 10.51 | $10.51 | 100 |
| 2023-05-26 | 10.51 | $10.51 | — |
| 2023-05-19 | 10.51 | $10.51 | 2425 |
| 2023-05-18 | 10.51 | $10.52 | 1.6M |
| 2023-05-17 | 10.50 | $10.49 | 62609 |
| 2023-05-16 | 10.50 | $10.50 | 1014 |
| 2023-05-15 | 10.50 | $10.49 | 2424 |
| 2023-05-12 | 10.50 | $10.50 | 8792 |
| 2023-05-11 | 10.49 | $10.49 | 352 |
| 2023-05-10 | 10.49 | $10.50 | 7028 |
| 2023-05-09 | 10.49 | $10.49 | 200 |
| 2023-05-08 | 10.49 | $10.48 | 264936 |
| 2023-05-05 | 10.49 | $10.48 | — |
| 2023-05-04 | 10.49 | $10.48 | — |
| 2023-05-03 | 10.48 | $10.48 | 153 |
| 2023-05-02 | 10.48 | $10.48 | — |
| 2023-05-01 | 10.48 | $10.48 | 232474 |
| 2023-04-28 | 10.48 | $10.47 | 100420 |
| 2023-04-27 | 10.47 | $10.47 | 100154 |
| 2023-04-26 | 10.47 | $10.47 | 849 |
| 2023-04-25 | 10.47 | $10.47 | 3926 |
| 2023-04-24 | 10.47 | $10.47 | 73950 |
| 2023-04-21 | 10.46 | $10.47 | 199228 |
| 2023-04-20 | 10.46 | $10.45 | 298903 |
| 2023-04-19 | 10.46 | $10.45 | 986026 |
| 2023-04-18 | 10.46 | $10.47 | 5300 |
| 2023-04-17 | 10.45 | $10.46 | 12463 |
| 2023-04-14 | 10.45 | $10.46 | 28141 |
| 2023-04-13 | 10.44 | $10.45 | 276890 |
| 2023-04-12 | 10.44 | $10.44 | 277663 |
| 2023-04-11 | 10.43 | $10.44 | 196411 |
| 2023-04-10 | 10.43 | $10.44 | 492471 |
| 2023-04-06 | 10.42 | $10.44 | 686248 |
| 2023-04-05 | 10.42 | $10.42 | 6951 |
| 2023-04-04 | 10.42 | $10.42 | 322 |
| 2023-04-03 | 10.41 | $10.41 | 5122 |
| 2023-03-31 | 10.41 | $10.41 | 344769 |
| 2023-03-30 | 10.41 | $10.42 | — |
| 2023-03-29 | 10.41 | $10.42 | 1.0M |
| 2023-03-28 | 10.40 | $10.41 | 507301 |
| 2023-03-27 | 10.40 | $10.39 | 895 |
| 2023-03-24 | 10.40 | $10.39 | — |
| 2023-03-23 | 10.40 | $10.39 | 2033 |
| 2023-03-22 | 10.40 | $10.39 | 220 |
| 2023-03-21 | 10.39 | $10.39 | 2141 |
| 2023-03-20 | 10.39 | $10.39 | — |
| 2023-03-17 | 10.39 | $10.39 | — |
| 2023-03-16 | 10.39 | $10.39 | — |
| 2023-03-15 | 10.39 | $10.39 | 447 |
| 2023-03-14 | 10.39 | $10.39 | 3054 |
| 2023-03-13 | 10.39 | $10.39 | 8290 |
| 2023-03-10 | 10.38 | $10.38 | 105047 |
| 2023-03-09 | 10.38 | $10.38 | 14569 |
| 2023-03-08 | 10.38 | $10.38 | 12407 |
| 2023-03-07 | 10.37 | $10.37 | 4 |
| 2023-03-06 | 10.37 | $10.37 | 5201 |
| 2023-03-03 | 10.37 | $10.37 | 984 |
| 2023-03-02 | 10.37 | $10.36 | 22724 |
| 2023-03-01 | 10.37 | $10.35 | 2969 |
| 2023-02-28 | 10.37 | $10.36 | 4053 |
| 2023-02-27 | 10.37 | $10.36 | — |
| 2023-02-24 | 10.36 | $10.36 | 283 |
| 2023-02-23 | 10.36 | $10.35 | 2924 |
| 2023-02-22 | 10.36 | $10.36 | 8 |
| 2023-02-21 | 10.36 | $10.36 | 415 |
| 2023-02-17 | 10.36 | $10.36 | 5649 |
| 2023-02-16 | 10.35 | $10.35 | 8043 |
| 2023-02-15 | 10.35 | $10.35 | 135861 |
| 2023-02-14 | 10.35 | $10.34 | 100 |
| 2023-02-13 | 10.34 | $10.34 | 2629 |
| 2023-02-10 | 10.34 | $10.33 | 122 |
| 2023-02-09 | 10.34 | $10.33 | 133 |
| 2023-02-08 | 10.34 | $10.35 | 38340 |
| 2023-02-07 | 10.33 | $10.33 | 712894 |
| 2023-02-06 | 10.33 | $10.33 | 781311 |
| 2023-02-03 | 10.33 | $10.32 | 442 |
| 2023-02-02 | 10.32 | $10.32 | 472 |
| 2023-02-01 | 10.32 | $10.33 | 18395 |
| 2023-01-31 | 10.31 | $10.30 | 30726 |
| 2023-01-30 | 10.31 | $10.32 | 533 |
| 2023-01-27 | 10.31 | $10.31 | 359 |
| 2023-01-26 | 10.30 | $10.32 | 2205 |
| 2023-01-25 | 10.29 | $10.30 | 340 |
| 2023-01-24 | 10.29 | $10.31 | 53749 |
| 2023-01-23 | 10.28 | $10.30 | 3920 |
| 2023-01-20 | 10.28 | $10.29 | 36754 |
| 2023-01-19 | 10.27 | $10.29 | 649493 |
| 2023-01-18 | 10.26 | $10.29 | 3.0M |
| 2023-01-17 | 10.25 | $10.28 | 1.1M |
| 2023-01-13 | 10.24 | $10.26 | 304 |
| 2023-01-12 | 10.24 | $10.23 | 78 |
| 2023-01-11 | 10.24 | $10.23 | 21 |
| 2023-01-10 | 10.24 | $10.23 | 13 |
| 2023-01-09 | 10.24 | $10.23 | 27 |
| 2023-01-06 | 10.24 | $10.23 | 799 |
| 2023-01-05 | 10.24 | $10.23 | 8728 |
| 2023-01-04 | 10.24 | $10.23 | 5042 |
| 2023-01-03 | 10.24 | $10.23 | 11909 |
| 2022-12-30 | 10.23 | $10.24 | 138 |
| 2022-12-29 | 10.23 | $10.24 | 629 |
| 2022-12-28 | 10.23 | $10.22 | 37 |
| 2022-12-27 | 10.23 | $10.22 | 6 |
| 2022-12-23 | 10.23 | $10.22 | 1 |
| 2022-12-22 | 10.22 | $10.22 | 134 |
| 2022-12-21 | 10.22 | $10.22 | 802 |
| 2022-12-20 | 10.22 | $10.22 | 53461 |
| 2022-12-19 | 10.22 | $10.22 | 100 |
| 2022-12-16 | 10.21 | $10.21 | 20 |
| 2022-12-15 | 10.21 | $10.21 | 8 |
| 2022-12-14 | 10.21 | $10.21 | — |
| 2022-12-13 | 10.20 | $10.21 | 5010 |
| 2022-12-12 | 10.20 | $10.21 | 13949 |
| 2022-12-09 | 10.19 | $10.19 | — |
| 2022-12-08 | 10.19 | $10.19 | — |
| 2022-12-07 | 10.19 | $10.19 | — |
| 2022-12-06 | 10.19 | $10.19 | 135957 |
| 2022-12-05 | 10.18 | $10.19 | 7818 |
| 2022-12-02 | 10.18 | $10.18 | 344461 |
| 2022-12-01 | 10.18 | $10.18 | 49096 |
| 2022-11-30 | 10.17 | $10.18 | 189671 |
| 2022-11-29 | 10.17 | $10.16 | 4 |
| 2022-11-28 | 10.17 | $10.16 | 300 |
| 2022-11-25 | 10.17 | $10.16 | — |
| 2022-11-23 | 10.17 | $10.16 | 6726 |
| 2022-11-22 | 10.17 | $10.16 | 8 |
| 2022-11-21 | 10.16 | $10.16 | — |
| 2022-11-18 | 10.16 | $10.16 | 166 |
| 2022-11-17 | 10.16 | $10.16 | 490 |
| 2022-11-16 | 10.16 | $10.16 | — |
| 2022-11-15 | 10.15 | $10.16 | 201 |
| 2022-11-14 | 10.15 | $10.15 | 2598 |
| 2022-11-11 | 10.14 | $10.14 | 12 |
| 2022-11-10 | 10.14 | $10.14 | 709 |
| 2022-11-09 | 10.14 | $10.14 | 16 |
| 2022-11-08 | 10.14 | $10.14 | 30 |
| 2022-11-07 | 10.13 | $10.14 | 36437 |
| 2022-11-04 | 10.13 | $10.14 | 1 |
| 2022-11-03 | 10.12 | $10.14 | 1 |
| 2022-11-02 | 10.12 | $10.14 | 1795 |
| 2022-11-01 | 10.11 | $10.12 | 29466 |
| 2022-10-31 | 10.11 | $10.11 | 687284 |
| 2022-10-28 | 10.11 | $10.12 | — |
| 2022-10-27 | 10.10 | $10.12 | 1.0M |
| 2022-10-26 | 10.09 | $10.12 | 84800 |
| 2022-10-25 | 10.09 | $10.07 | — |
| 2022-10-24 | 10.09 | $10.07 | 4 |
| 2022-10-21 | 10.09 | $10.07 | 1900 |
| 2022-10-20 | 10.09 | $10.09 | — |
| 2022-10-19 | 10.09 | $10.09 | 29981 |
| 2022-10-18 | 10.09 | $10.09 | 175192 |
| 2022-10-17 | 10.09 | $10.09 | 42 |
| 2022-10-14 | 10.09 | $10.09 | 20 |
| 2022-10-13 | 10.08 | $10.09 | — |
| 2022-10-12 | 10.08 | $10.09 | 442864 |
| 2022-10-11 | 10.08 | $10.09 | 915 |
| 2022-10-10 | 10.07 | $10.07 | 4 |
| 2022-10-07 | 10.07 | $10.07 | — |
| 2022-10-06 | 10.07 | $10.07 | 617 |
| 2022-10-05 | 10.07 | $10.06 | 135 |
| 2022-10-04 | 10.06 | $10.07 | 36 |
| 2022-10-03 | 10.06 | $10.07 | 4104 |
| 2022-09-30 | 10.06 | $10.05 | — |
| 2022-09-29 | 10.06 | $10.05 | — |
| 2022-09-28 | 10.06 | $10.05 | 1084 |
| 2022-09-27 | 10.06 | $10.04 | 104 |
| 2022-09-26 | 10.06 | $10.05 | 10748 |
| 2022-09-23 | 10.06 | $10.06 | 4 |
| 2022-09-22 | 10.05 | $10.06 | 5 |
| 2022-09-21 | 10.05 | $10.06 | 33 |
| 2022-09-20 | 10.04 | $10.06 | 119802 |
| 2022-09-19 | 10.04 | $10.06 | 4805 |
| 2022-09-16 | 10.03 | $10.00 | 600 |
| 2022-09-15 | 10.04 | $10.05 | 5394 |
| 2022-09-14 | 10.03 | $10.05 | 13882 |
| 2022-09-13 | 10.03 | $10.05 | 300 |
| 2022-09-12 | 10.02 | $10.01 | 115 |
| 2022-09-09 | 10.02 | $10.02 | 15 |
| 2022-09-08 | 10.02 | $10.02 | 427414 |
| 2022-09-07 | 10.02 | $10.02 | 204322 |
| 2022-09-06 | 10.02 | $10.01 | 24410 |
| 2022-09-02 | 10.02 | $10.00 | — |
| 2022-09-01 | 10.02 | $10.00 | 1.1M |
| 2022-08-31 | 10.02 | $10.02 | 1.1M |
| 2022-08-30 | 10.02 | $10.03 | 9384 |
| 2022-08-29 | 10.02 | $10.02 | — |
| 2022-08-26 | 10.01 | $10.02 | — |
| 2022-08-25 | 10.01 | $10.02 | 4141 |
| 2022-08-24 | 10.01 | $10.05 | 232 |
| 2022-08-23 | 10.00 | $10.00 | 20342 |
| 2022-08-22 | 9.99 | $10.00 | 20591 |
| 2022-08-19 | 9.99 | $9.99 | 6007 |
| 2022-08-18 | 9.99 | $9.99 | 10 |
| 2022-08-17 | 9.99 | $9.99 | 102 |
| 2022-08-16 | 9.98 | $9.99 | 1 |
| 2022-08-15 | 9.98 | $9.99 | 25900 |
| 2022-08-12 | 9.98 | $9.98 | 16905 |
| 2022-08-11 | 9.97 | $9.99 | 30043 |
| 2022-08-10 | 9.97 | $9.96 | — |
| 2022-08-09 | 9.97 | $9.96 | 37490 |
| 2022-08-08 | 9.97 | $9.96 | 2864 |
| 2022-08-05 | 9.97 | $9.98 | 318 |
| 2022-08-04 | 9.97 | $9.97 | 1001 |
| 2022-08-03 | 9.97 | $9.97 | 5915 |
| 2022-08-02 | 9.97 | $9.98 | 1119 |
| 2022-08-01 | 9.96 | $9.96 | 1 |
| 2022-07-29 | 9.96 | $9.96 | — |
| 2022-07-28 | 9.96 | $9.96 | 103515 |
| 2022-07-27 | 9.96 | $9.97 | 325910 |
| 2022-07-26 | 9.96 | $9.96 | 83935 |
| 2022-07-25 | 9.95 | $9.97 | 153118 |
| 2022-07-22 | 9.95 | $9.96 | 28101 |
| 2022-07-21 | 9.95 | $9.96 | 2087 |
| 2022-07-20 | 9.95 | $9.96 | 109781 |
| 2022-07-19 | 9.94 | $9.96 | 203266 |
| 2022-07-18 | 9.94 | $9.96 | 100 |
| 2022-07-15 | 9.93 | $9.93 | 5 |
| 2022-07-14 | 9.93 | $9.93 | 1452 |
| 2022-07-13 | 9.93 | $9.93 | 410 |
| 2022-07-12 | 9.94 | $9.95 | 16 |
| 2022-07-11 | 9.93 | $9.95 | 514188 |
| 2022-07-08 | 9.93 | $9.93 | 11 |
| 2022-07-07 | 9.93 | $9.93 | 7994 |
| 2022-07-06 | 9.93 | $9.94 | 223091 |
| 2022-07-05 | 9.92 | $9.92 | — |
| 2022-07-01 | 9.93 | $9.92 | — |
| 2022-06-30 | 9.93 | $9.92 | 456 |
| 2022-06-29 | 9.93 | $9.92 | 200 |
| 2022-06-28 | 9.93 | $9.93 | 133333 |
| 2022-06-27 | 9.93 | $9.93 | 2 |
| 2022-06-24 | 9.93 | $9.93 | 32 |
| 2022-06-23 | 9.93 | $9.93 | — |
| 2022-06-22 | 9.93 | $9.93 | 11516 |
| 2022-06-21 | 9.93 | $9.93 | 9600 |
| 2022-06-17 | 9.93 | $9.95 | 78636 |
| 2022-06-16 | 9.92 | $9.93 | 117805 |
| 2022-06-15 | 9.92 | $9.93 | 2880 |
| 2022-06-14 | 9.92 | $9.93 | 3280 |
| 2022-06-13 | 9.92 | $9.95 | 25549 |
| 2022-06-10 | 9.91 | $9.94 | 10073 |
| 2022-06-09 | 9.90 | $9.90 | 52 |
| 2022-06-08 | 9.91 | $9.90 | 500004 |
| 2022-06-07 | 9.91 | $9.92 | 24415 |
| 2022-06-06 | 9.91 | $9.92 | 10600 |
| 2022-06-03 | 9.91 | $9.93 | 2 |
| 2022-06-02 | 9.90 | $9.93 | 102055 |
| 2022-06-01 | 9.90 | $9.90 | 26400 |
| 2022-05-31 | 9.90 | $9.90 | 149958 |
| 2022-05-27 | 9.90 | $9.88 | — |
| 2022-05-26 | 9.91 | $9.88 | 771 |
| 2022-05-25 | 9.91 | $9.86 | — |
| 2022-05-24 | 9.93 | $9.86 | — |
| 2022-05-23 | 9.94 | $9.86 | — |
| 2022-05-20 | 9.96 | $9.86 | 29285 |
| 2022-05-19 | 9.98 | $9.96 | 17 |
| 2022-05-18 | 9.98 | $9.96 | 4738 |
| 2022-05-17 | 9.98 | $9.94 | 2.0M |
| 2022-05-16 | 9.99 | $10.01 | 106 |
| 2022-05-13 | 9.98 | $10.01 | 30 |
| 2022-05-12 | 9.97 | $10.01 | 5 |
| 2022-05-11 | 9.96 | $10.01 | 155 |
| 2022-05-10 | 9.95 | $9.92 | — |
| 2022-05-09 | 9.96 | $9.92 | 250 |
| 2022-05-06 | 9.96 | $9.94 | 200 |
| 2022-05-05 | 9.97 | $9.98 | 100 |
| 2022-05-04 | 9.96 | $9.98 | 100 |
| 2022-05-03 | 9.95 | $9.93 | 4716 |
| 2022-05-02 | 9.96 | $9.96 | 9615 |
| 2022-04-29 | 9.95 | $9.96 | 1 |
| 2022-04-28 | 9.95 | $9.96 | 2528 |
| 2022-04-27 | 9.95 | $9.96 | 143778 |
| 2022-04-26 | 9.94 | $9.94 | 2.1M |
| 2022-04-25 | 9.94 | $9.94 | 102189 |
| 2022-04-22 | 9.94 | $9.93 | — |
| 2022-04-21 | 9.94 | $9.93 | 252 |
| 2022-04-20 | 9.94 | $9.95 | 241 |
| 2022-04-19 | 9.93 | $9.93 | — |
| 2022-04-18 | 9.93 | $9.93 | — |
| 2022-04-14 | 9.93 | $9.93 | 500075 |
| 2022-04-13 | 9.92 | $9.93 | 24113 |
| 2022-04-12 | 9.92 | $9.91 | 10066 |
| 2022-04-11 | 9.92 | $9.91 | 3 |
| 2022-04-08 | 9.92 | $9.91 | — |
| 2022-04-07 | 9.92 | $9.91 | — |
| 2022-04-06 | 9.92 | $9.91 | — |
| 2022-04-05 | 9.92 | $9.91 | 550887 |
| 2022-04-04 | 9.92 | $9.90 | 133222 |
| 2022-04-01 | 9.92 | $9.91 | 91400 |
| 2022-03-31 | 9.92 | $9.92 | 2544 |
| 2022-03-30 | 9.92 | $9.90 | 32945 |
| 2022-03-29 | 9.92 | $9.90 | 8996 |
| 2022-03-28 | 9.92 | $9.92 | — |
| 2022-03-25 | 9.92 | $9.92 | 95 |
| 2022-03-24 | 9.92 | $9.92 | 71139 |
| 2022-03-23 | 9.91 | $9.92 | 12 |
| 2022-03-22 | 9.91 | $9.92 | — |
| 2022-03-21 | 9.90 | $9.92 | 284 |
| 2022-03-18 | 9.89 | $9.92 | 4883 |
| 2022-03-17 | 9.88 | $9.88 | 11000 |
| 2022-03-16 | 9.88 | $9.87 | 4 |
| 2022-03-15 | 9.88 | $9.87 | 297177 |
| 2022-03-14 | 9.88 | $9.87 | — |
| 2022-03-11 | 9.88 | $9.87 | 24813 |
| 2022-03-10 | 9.88 | $9.87 | 2 |
| 2022-03-09 | 9.88 | $9.87 | 1600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.49
2023-06-15
Close Price
$10.49
Vol: 1144
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.88
Average
10.15
Maximum
10.51
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-06-15 | 10.49 | $10.49 | 1144 |
| 2023-06-14 | 10.49 | $10.49 | 31869 |
| 2023-06-13 | 10.49 | $10.49 | 4048 |
| 2023-06-12 | 10.49 | $10.49 | 1458 |
| 2023-06-09 | 10.50 | $10.49 | — |
| 2023-06-08 | 10.50 | $10.49 | 200 |
| 2023-06-07 | 10.50 | $10.49 | — |
| 2023-06-06 | 10.51 | $10.49 | 164 |
| 2023-06-05 | 10.51 | $10.50 | 122 |
| 2023-06-02 | 10.51 | $10.51 | 8935 |
| 2023-06-01 | 10.51 | $10.51 | — |
| 2023-05-31 | 10.51 | $10.51 | — |
| 2023-05-30 | 10.51 | $10.51 | 100 |
| 2023-05-26 | 10.51 | $10.51 | — |
| 2023-05-19 | 10.51 | $10.51 | 2425 |
| 2023-05-18 | 10.50 | $10.52 | 1.6M |
| 2023-05-17 | 10.50 | $10.49 | 62609 |
| 2023-05-16 | 10.50 | $10.50 | 1014 |
| 2023-05-15 | 10.50 | $10.49 | 2424 |
| 2023-05-12 | 10.50 | $10.50 | 8792 |
| 2023-05-11 | 10.49 | $10.49 | 352 |
| 2023-05-10 | 10.49 | $10.50 | 7028 |
| 2023-05-09 | 10.49 | $10.49 | 200 |
| 2023-05-08 | 10.49 | $10.48 | 264936 |
| 2023-05-05 | 10.49 | $10.48 | — |
| 2023-05-04 | 10.48 | $10.48 | — |
| 2023-05-03 | 10.48 | $10.48 | 153 |
| 2023-05-02 | 10.48 | $10.48 | — |
| 2023-05-01 | 10.48 | $10.48 | 232474 |
| 2023-04-28 | 10.48 | $10.47 | 100420 |
| 2023-04-27 | 10.48 | $10.47 | 100154 |
| 2023-04-26 | 10.47 | $10.47 | 849 |
| 2023-04-25 | 10.47 | $10.47 | 3926 |
| 2023-04-24 | 10.47 | $10.47 | 73950 |
| 2023-04-21 | 10.47 | $10.47 | 199228 |
| 2023-04-20 | 10.46 | $10.45 | 298903 |
| 2023-04-19 | 10.46 | $10.45 | 986026 |
| 2023-04-18 | 10.46 | $10.47 | 5300 |
| 2023-04-17 | 10.46 | $10.46 | 12463 |
| 2023-04-14 | 10.45 | $10.46 | 28141 |
| 2023-04-13 | 10.44 | $10.45 | 276890 |
| 2023-04-12 | 10.44 | $10.44 | 277663 |
| 2023-04-11 | 10.44 | $10.44 | 196411 |
| 2023-04-10 | 10.43 | $10.44 | 492471 |
| 2023-04-06 | 10.42 | $10.44 | 686248 |
| 2023-04-05 | 10.42 | $10.42 | 6951 |
| 2023-04-04 | 10.42 | $10.42 | 322 |
| 2023-04-03 | 10.41 | $10.41 | 5122 |
| 2023-03-31 | 10.41 | $10.41 | 344769 |
| 2023-03-30 | 10.41 | $10.42 | — |
| 2023-03-29 | 10.40 | $10.42 | 1.0M |
| 2023-03-28 | 10.40 | $10.41 | 507301 |
| 2023-03-27 | 10.39 | $10.39 | 895 |
| 2023-03-24 | 10.39 | $10.39 | — |
| 2023-03-23 | 10.39 | $10.39 | 2033 |
| 2023-03-22 | 10.39 | $10.39 | 220 |
| 2023-03-21 | 10.39 | $10.39 | 2141 |
| 2023-03-20 | 10.39 | $10.39 | — |
| 2023-03-17 | 10.39 | $10.39 | — |
| 2023-03-16 | 10.39 | $10.39 | — |
| 2023-03-15 | 10.39 | $10.39 | 447 |
| 2023-03-14 | 10.39 | $10.39 | 3054 |
| 2023-03-13 | 10.38 | $10.39 | 8290 |
| 2023-03-10 | 10.38 | $10.38 | 105047 |
| 2023-03-09 | 10.38 | $10.38 | 14569 |
| 2023-03-08 | 10.37 | $10.38 | 12407 |
| 2023-03-07 | 10.37 | $10.37 | 4 |
| 2023-03-06 | 10.37 | $10.37 | 5201 |
| 2023-03-03 | 10.37 | $10.37 | 984 |
| 2023-03-02 | 10.36 | $10.36 | 22724 |
| 2023-03-01 | 10.36 | $10.35 | 2969 |
| 2023-02-28 | 10.36 | $10.36 | 4053 |
| 2023-02-27 | 10.36 | $10.36 | — |
| 2023-02-24 | 10.36 | $10.36 | 283 |
| 2023-02-23 | 10.36 | $10.35 | 2924 |
| 2023-02-22 | 10.36 | $10.36 | 8 |
| 2023-02-21 | 10.36 | $10.36 | 415 |
| 2023-02-17 | 10.36 | $10.36 | 5649 |
| 2023-02-16 | 10.35 | $10.35 | 8043 |
| 2023-02-15 | 10.35 | $10.35 | 135861 |
| 2023-02-14 | 10.35 | $10.34 | 100 |
| 2023-02-13 | 10.34 | $10.34 | 2629 |
| 2023-02-10 | 10.34 | $10.33 | 122 |
| 2023-02-09 | 10.34 | $10.33 | 133 |
| 2023-02-08 | 10.34 | $10.35 | 38340 |
| 2023-02-07 | 10.34 | $10.33 | 712894 |
| 2023-02-06 | 10.33 | $10.33 | 781311 |
| 2023-02-03 | 10.33 | $10.32 | 442 |
| 2023-02-02 | 10.33 | $10.32 | 472 |
| 2023-02-01 | 10.33 | $10.33 | 18395 |
| 2023-01-31 | 10.32 | $10.30 | 30726 |
| 2023-01-30 | 10.32 | $10.32 | 533 |
| 2023-01-27 | 10.31 | $10.31 | 359 |
| 2023-01-26 | 10.31 | $10.32 | 2205 |
| 2023-01-25 | 10.30 | $10.30 | 340 |
| 2023-01-24 | 10.30 | $10.31 | 53749 |
| 2023-01-23 | 10.29 | $10.30 | 3920 |
| 2023-01-20 | 10.28 | $10.29 | 36754 |
| 2023-01-19 | 10.27 | $10.29 | 649493 |
| 2023-01-18 | 10.26 | $10.29 | 3.0M |
| 2023-01-17 | 10.25 | $10.28 | 1.1M |
| 2023-01-13 | 10.24 | $10.26 | 304 |
| 2023-01-12 | 10.23 | $10.23 | 78 |
| 2023-01-11 | 10.23 | $10.23 | 21 |
| 2023-01-10 | 10.24 | $10.23 | 13 |
| 2023-01-09 | 10.24 | $10.23 | 27 |
| 2023-01-06 | 10.24 | $10.23 | 799 |
| 2023-01-05 | 10.24 | $10.23 | 8728 |
| 2023-01-04 | 10.24 | $10.23 | 5042 |
| 2023-01-03 | 10.23 | $10.23 | 11909 |
| 2022-12-30 | 10.23 | $10.24 | 138 |
| 2022-12-29 | 10.23 | $10.24 | 629 |
| 2022-12-28 | 10.23 | $10.22 | 37 |
| 2022-12-27 | 10.23 | $10.22 | 6 |
| 2022-12-23 | 10.23 | $10.22 | 1 |
| 2022-12-22 | 10.22 | $10.22 | 134 |
| 2022-12-21 | 10.22 | $10.22 | 802 |
| 2022-12-20 | 10.22 | $10.22 | 53461 |
| 2022-12-19 | 10.22 | $10.22 | 100 |
| 2022-12-16 | 10.21 | $10.21 | 20 |
| 2022-12-15 | 10.21 | $10.21 | 8 |
| 2022-12-14 | 10.21 | $10.21 | — |
| 2022-12-13 | 10.20 | $10.21 | 5010 |
| 2022-12-12 | 10.20 | $10.21 | 13949 |
| 2022-12-09 | 10.19 | $10.19 | — |
| 2022-12-08 | 10.19 | $10.19 | — |
| 2022-12-07 | 10.19 | $10.19 | — |
| 2022-12-06 | 10.19 | $10.19 | 135957 |
| 2022-12-05 | 10.18 | $10.19 | 7818 |
| 2022-12-02 | 10.18 | $10.18 | 344461 |
| 2022-12-01 | 10.18 | $10.18 | 49096 |
| 2022-11-30 | 10.17 | $10.18 | 189671 |
| 2022-11-29 | 10.17 | $10.16 | 4 |
| 2022-11-28 | 10.17 | $10.16 | 300 |
| 2022-11-25 | 10.17 | $10.16 | — |
| 2022-11-23 | 10.17 | $10.16 | 6726 |
| 2022-11-22 | 10.17 | $10.16 | 8 |
| 2022-11-21 | 10.17 | $10.16 | — |
| 2022-11-18 | 10.16 | $10.16 | 166 |
| 2022-11-17 | 10.16 | $10.16 | 490 |
| 2022-11-16 | 10.16 | $10.16 | — |
| 2022-11-15 | 10.15 | $10.16 | 201 |
| 2022-11-14 | 10.15 | $10.15 | 2598 |
| 2022-11-11 | 10.15 | $10.14 | 12 |
| 2022-11-10 | 10.14 | $10.14 | 709 |
| 2022-11-09 | 10.14 | $10.14 | 16 |
| 2022-11-08 | 10.14 | $10.14 | 30 |
| 2022-11-07 | 10.14 | $10.14 | 36437 |
| 2022-11-04 | 10.13 | $10.14 | 1 |
| 2022-11-03 | 10.13 | $10.14 | 1 |
| 2022-11-02 | 10.12 | $10.14 | 1795 |
| 2022-11-01 | 10.11 | $10.12 | 29466 |
| 2022-10-31 | 10.11 | $10.11 | 687284 |
| 2022-10-28 | 10.11 | $10.12 | — |
| 2022-10-27 | 10.10 | $10.12 | 1.0M |
| 2022-10-26 | 10.09 | $10.12 | 84800 |
| 2022-10-25 | 10.08 | $10.07 | — |
| 2022-10-24 | 10.09 | $10.07 | 4 |
| 2022-10-21 | 10.09 | $10.07 | 1900 |
| 2022-10-20 | 10.10 | $10.09 | — |
| 2022-10-19 | 10.09 | $10.09 | 29981 |
| 2022-10-18 | 10.09 | $10.09 | 175192 |
| 2022-10-17 | 10.09 | $10.09 | 42 |
| 2022-10-14 | 10.09 | $10.09 | 20 |
| 2022-10-13 | 10.09 | $10.09 | — |
| 2022-10-12 | 10.08 | $10.09 | 442864 |
| 2022-10-11 | 10.08 | $10.09 | 915 |
| 2022-10-10 | 10.07 | $10.07 | 4 |
| 2022-10-07 | 10.07 | $10.07 | — |
| 2022-10-06 | 10.07 | $10.07 | 617 |
| 2022-10-05 | 10.07 | $10.06 | 135 |
| 2022-10-04 | 10.07 | $10.07 | 36 |
| 2022-10-03 | 10.06 | $10.07 | 4104 |
| 2022-09-30 | 10.06 | $10.05 | — |
| 2022-09-29 | 10.06 | $10.05 | — |
| 2022-09-28 | 10.06 | $10.05 | 1084 |
| 2022-09-27 | 10.06 | $10.04 | 104 |
| 2022-09-26 | 10.06 | $10.05 | 10748 |
| 2022-09-23 | 10.06 | $10.06 | 4 |
| 2022-09-22 | 10.06 | $10.06 | 5 |
| 2022-09-21 | 10.05 | $10.06 | 33 |
| 2022-09-20 | 10.05 | $10.06 | 119802 |
| 2022-09-19 | 10.04 | $10.06 | 4805 |
| 2022-09-16 | 10.03 | $10.00 | 600 |
| 2022-09-15 | 10.04 | $10.05 | 5394 |
| 2022-09-14 | 10.03 | $10.05 | 13882 |
| 2022-09-13 | 10.03 | $10.05 | 300 |
| 2022-09-12 | 10.02 | $10.01 | 115 |
| 2022-09-09 | 10.02 | $10.02 | 15 |
| 2022-09-08 | 10.02 | $10.02 | 427414 |
| 2022-09-07 | 10.02 | $10.02 | 204322 |
| 2022-09-06 | 10.02 | $10.01 | 24410 |
| 2022-09-02 | 10.02 | $10.00 | — |
| 2022-09-01 | 10.02 | $10.00 | 1.1M |
| 2022-08-31 | 10.03 | $10.02 | 1.1M |
| 2022-08-30 | 10.03 | $10.03 | 9384 |
| 2022-08-29 | 10.02 | $10.02 | — |
| 2022-08-26 | 10.02 | $10.02 | — |
| 2022-08-25 | 10.02 | $10.02 | 4141 |
| 2022-08-24 | 10.01 | $10.05 | 232 |
| 2022-08-23 | 10.00 | $10.00 | 20342 |
| 2022-08-22 | 10.00 | $10.00 | 20591 |
| 2022-08-19 | 9.99 | $9.99 | 6007 |
| 2022-08-18 | 9.99 | $9.99 | 10 |
| 2022-08-17 | 9.99 | $9.99 | 102 |
| 2022-08-16 | 9.99 | $9.99 | 1 |
| 2022-08-15 | 9.98 | $9.99 | 25900 |
| 2022-08-12 | 9.98 | $9.98 | 16905 |
| 2022-08-11 | 9.98 | $9.99 | 30043 |
| 2022-08-10 | 9.97 | $9.96 | — |
| 2022-08-09 | 9.97 | $9.96 | 37490 |
| 2022-08-08 | 9.97 | $9.96 | 2864 |
| 2022-08-05 | 9.98 | $9.98 | 318 |
| 2022-08-04 | 9.97 | $9.97 | 1001 |
| 2022-08-03 | 9.97 | $9.97 | 5915 |
| 2022-08-02 | 9.97 | $9.98 | 1119 |
| 2022-08-01 | 9.97 | $9.96 | 1 |
| 2022-07-29 | 9.97 | $9.96 | — |
| 2022-07-28 | 9.97 | $9.96 | 103515 |
| 2022-07-27 | 9.97 | $9.97 | 325910 |
| 2022-07-26 | 9.96 | $9.96 | 83935 |
| 2022-07-25 | 9.96 | $9.97 | 153118 |
| 2022-07-22 | 9.96 | $9.96 | 28101 |
| 2022-07-21 | 9.95 | $9.96 | 2087 |
| 2022-07-20 | 9.95 | $9.96 | 109781 |
| 2022-07-19 | 9.95 | $9.96 | 203266 |
| 2022-07-18 | 9.94 | $9.96 | 100 |
| 2022-07-15 | 9.94 | $9.93 | 5 |
| 2022-07-14 | 9.94 | $9.93 | 1452 |
| 2022-07-13 | 9.94 | $9.93 | 410 |
| 2022-07-12 | 9.94 | $9.95 | 16 |
| 2022-07-11 | 9.93 | $9.95 | 514188 |
| 2022-07-08 | 9.93 | $9.93 | 11 |
| 2022-07-07 | 9.93 | $9.93 | 7994 |
| 2022-07-06 | 9.93 | $9.94 | 223091 |
| 2022-07-05 | 9.92 | $9.92 | — |
| 2022-07-01 | 9.93 | $9.92 | — |
| 2022-06-30 | 9.93 | $9.92 | 456 |
| 2022-06-29 | 9.93 | $9.92 | 200 |
| 2022-06-28 | 9.93 | $9.93 | 133333 |
| 2022-06-27 | 9.93 | $9.93 | 2 |
| 2022-06-24 | 9.93 | $9.93 | 32 |
| 2022-06-23 | 9.93 | $9.93 | — |
| 2022-06-22 | 9.93 | $9.93 | 11516 |
| 2022-06-21 | 9.93 | $9.93 | 9600 |
| 2022-06-17 | 9.93 | $9.95 | 78636 |
| 2022-06-16 | 9.92 | $9.93 | 117805 |
| 2022-06-15 | 9.92 | $9.93 | 2880 |
| 2022-06-14 | 9.92 | $9.93 | 3280 |
| 2022-06-13 | 9.92 | $9.95 | 25549 |
| 2022-06-10 | 9.91 | $9.94 | 10073 |
| 2022-06-09 | 9.90 | $9.90 | 52 |
| 2022-06-08 | 9.90 | $9.90 | 500004 |
| 2022-06-07 | 9.90 | $9.92 | 24415 |
| 2022-06-06 | 9.90 | $9.92 | 10600 |
| 2022-06-03 | 9.89 | $9.93 | 2 |
| 2022-06-02 | 9.89 | $9.93 | 102055 |
| 2022-06-01 | 9.88 | $9.90 | 26400 |
| 2022-05-31 | 9.88 | $9.90 | 149958 |
| 2022-05-27 | 9.88 | $9.88 | — |
| 2022-05-26 | 9.88 | $9.88 | 771 |
| 2022-05-25 | 9.89 | $9.86 | — |
| 2022-05-24 | 9.90 | $9.86 | — |
| 2022-05-23 | 9.92 | $9.86 | — |
| 2022-05-20 | 9.95 | $9.86 | 29285 |
| 2022-05-19 | 9.98 | $9.96 | 17 |
| 2022-05-18 | 9.98 | $9.96 | 4738 |
| 2022-05-17 | 9.98 | $9.94 | 2.0M |
| 2022-05-16 | 10.00 | $10.01 | 106 |
| 2022-05-13 | 9.99 | $10.01 | 30 |
| 2022-05-12 | 9.98 | $10.01 | 5 |
| 2022-05-11 | 9.96 | $10.01 | 155 |
| 2022-05-10 | 9.95 | $9.92 | — |
| 2022-05-09 | 9.95 | $9.92 | 250 |
| 2022-05-06 | 9.96 | $9.94 | 200 |
| 2022-05-05 | 9.97 | $9.98 | 100 |
| 2022-05-04 | 9.96 | $9.98 | 100 |
| 2022-05-03 | 9.95 | $9.93 | 4716 |
| 2022-05-02 | 9.96 | $9.96 | 9615 |
| 2022-04-29 | 9.95 | $9.96 | 1 |
| 2022-04-28 | 9.95 | $9.96 | 2528 |
| 2022-04-27 | 9.95 | $9.96 | 143778 |
| 2022-04-26 | 9.94 | $9.94 | 2.1M |
| 2022-04-25 | 9.94 | $9.94 | 102189 |
| 2022-04-22 | 9.93 | $9.93 | — |
| 2022-04-21 | 9.93 | $9.93 | 252 |
| 2022-04-20 | 9.93 | $9.95 | 241 |
| 2022-04-19 | 9.93 | $9.93 | — |
| 2022-04-18 | 9.92 | $9.93 | — |
| 2022-04-14 | 9.92 | $9.93 | 500075 |
| 2022-04-13 | 9.92 | $9.93 | 24113 |
| 2022-04-12 | 9.91 | $9.91 | 10066 |
| 2022-04-11 | 9.91 | $9.91 | 3 |
| 2022-04-08 | 9.91 | $9.91 | — |
| 2022-04-07 | 9.92 | $9.91 | — |
| 2022-04-06 | 9.92 | $9.91 | — |
| 2022-04-05 | 9.92 | $9.91 | 550887 |
| 2022-04-04 | 9.92 | $9.90 | 133222 |
| 2022-04-01 | 9.92 | $9.91 | 91400 |
| 2022-03-31 | 9.92 | $9.92 | 2544 |
| 2022-03-30 | 9.92 | $9.90 | 32945 |
| 2022-03-29 | 9.92 | $9.90 | 8996 |
| 2022-03-28 | 9.93 | $9.92 | — |
| 2022-03-25 | 9.92 | $9.92 | 95 |
| 2022-03-24 | 9.92 | $9.92 | 71139 |
| 2022-03-23 | 9.92 | $9.92 | 12 |
| 2022-03-22 | 9.91 | $9.92 | — |
| 2022-03-21 | 9.90 | $9.92 | 284 |
| 2022-03-18 | 9.89 | $9.92 | 4883 |
| 2022-03-17 | 9.88 | $9.88 | 11000 |
| 2022-03-16 | 9.88 | $9.87 | 4 |
| 2022-03-15 | 9.88 | $9.87 | 297177 |
| 2022-03-14 | 9.88 | $9.87 | — |
| 2022-03-11 | 9.88 | $9.87 | 24813 |
| 2022-03-10 | 9.88 | $9.87 | 2 |
| 2022-03-09 | 9.88 | $9.87 | 1600 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.34
2023-06-15
Close Price
$10.49
Vol: 1144
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
40.11
Average
67.75
Maximum
94.13
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-06-15 | 58.34 | $10.49 | 1144 |
| 2023-06-14 | 58.34 | $10.49 | 31869 |
| 2023-06-13 | 58.34 | $10.49 | 4048 |
| 2023-06-12 | 58.34 | $10.49 | 1458 |
| 2023-06-09 | 58.34 | $10.49 | — |
| 2023-06-08 | 58.34 | $10.49 | 200 |
| 2023-06-07 | 58.34 | $10.49 | — |
| 2023-06-06 | 58.34 | $10.49 | 164 |
| 2023-06-05 | 64.35 | $10.50 | 122 |
| 2023-06-02 | 67.66 | $10.51 | 8935 |
| 2023-06-01 | 71.13 | $10.51 | — |
| 2023-05-31 | 71.13 | $10.51 | — |
| 2023-05-30 | 71.13 | $10.51 | 100 |
| 2023-05-26 | 71.13 | $10.51 | — |
| 2023-05-19 | 71.13 | $10.51 | 2425 |
| 2023-05-18 | 74.08 | $10.52 | 1.6M |
| 2023-05-17 | 67.73 | $10.49 | 62609 |
| 2023-05-16 | 74.68 | $10.50 | 1014 |
| 2023-05-15 | 71.95 | $10.49 | 2424 |
| 2023-05-12 | 75.83 | $10.50 | 8792 |
| 2023-05-11 | 74.52 | $10.49 | 352 |
| 2023-05-10 | 78.56 | $10.50 | 7028 |
| 2023-05-09 | 77.40 | $10.49 | 200 |
| 2023-05-08 | 74.80 | $10.48 | 264936 |
| 2023-05-05 | 74.80 | $10.48 | — |
| 2023-05-04 | 74.80 | $10.48 | — |
| 2023-05-03 | 74.80 | $10.48 | 153 |
| 2023-05-02 | 74.80 | $10.48 | — |
| 2023-05-01 | 74.80 | $10.48 | 232474 |
| 2023-04-28 | 72.48 | $10.47 | 100420 |
| 2023-04-27 | 72.48 | $10.47 | 100154 |
| 2023-04-26 | 72.48 | $10.47 | 849 |
| 2023-04-25 | 71.34 | $10.47 | 3926 |
| 2023-04-24 | 74.25 | $10.47 | 73950 |
| 2023-04-21 | 74.25 | $10.47 | 199228 |
| 2023-04-20 | 69.81 | $10.45 | 298903 |
| 2023-04-19 | 69.81 | $10.45 | 986026 |
| 2023-04-18 | 82.67 | $10.47 | 5300 |
| 2023-04-17 | 81.54 | $10.46 | 12463 |
| 2023-04-14 | 81.03 | $10.46 | 28141 |
| 2023-04-13 | 78.21 | $10.45 | 276890 |
| 2023-04-12 | 77.13 | $10.44 | 277663 |
| 2023-04-11 | 77.13 | $10.44 | 196411 |
| 2023-04-10 | 77.13 | $10.44 | 492471 |
| 2023-04-06 | 77.13 | $10.44 | 686248 |
| 2023-04-05 | 71.36 | $10.42 | 6951 |
| 2023-04-04 | 74.95 | $10.42 | 322 |
| 2023-04-03 | 72.30 | $10.41 | 5122 |
| 2023-03-31 | 72.30 | $10.41 | 344769 |
| 2023-03-30 | 79.94 | $10.42 | — |
| 2023-03-29 | 79.94 | $10.42 | 1.0M |
| 2023-03-28 | 76.59 | $10.41 | 507301 |
| 2023-03-27 | 72.18 | $10.39 | 895 |
| 2023-03-24 | 72.18 | $10.39 | — |
| 2023-03-23 | 72.18 | $10.39 | 2033 |
| 2023-03-22 | 72.18 | $10.39 | 220 |
| 2023-03-21 | 72.18 | $10.39 | 2141 |
| 2023-03-20 | 70.76 | $10.39 | — |
| 2023-03-17 | 70.76 | $10.39 | — |
| 2023-03-16 | 70.76 | $10.39 | — |
| 2023-03-15 | 70.76 | $10.39 | 447 |
| 2023-03-14 | 73.83 | $10.39 | 3054 |
| 2023-03-13 | 73.83 | $10.39 | 8290 |
| 2023-03-10 | 71.60 | $10.38 | 105047 |
| 2023-03-09 | 71.60 | $10.38 | 14569 |
| 2023-03-08 | 71.60 | $10.38 | 12407 |
| 2023-03-07 | 69.37 | $10.37 | 4 |
| 2023-03-06 | 69.37 | $10.37 | 5201 |
| 2023-03-03 | 69.37 | $10.37 | 984 |
| 2023-03-02 | 67.15 | $10.36 | 22724 |
| 2023-03-01 | 64.73 | $10.35 | 2969 |
| 2023-02-28 | 69.61 | $10.36 | 4053 |
| 2023-02-27 | 69.61 | $10.36 | — |
| 2023-02-24 | 68.54 | $10.36 | 283 |
| 2023-02-23 | 67.45 | $10.35 | 2924 |
| 2023-02-22 | 72.20 | $10.36 | 8 |
| 2023-02-21 | 72.18 | $10.36 | 415 |
| 2023-02-17 | 71.28 | $10.36 | 5649 |
| 2023-02-16 | 70.38 | $10.35 | 8043 |
| 2023-02-15 | 70.36 | $10.35 | 135861 |
| 2023-02-14 | 67.53 | $10.34 | 100 |
| 2023-02-13 | 69.64 | $10.34 | 2629 |
| 2023-02-10 | 67.73 | $10.33 | 122 |
| 2023-02-09 | 67.73 | $10.33 | 133 |
| 2023-02-08 | 76.40 | $10.35 | 38340 |
| 2023-02-07 | 73.13 | $10.33 | 712894 |
| 2023-02-06 | 72.22 | $10.33 | 781311 |
| 2023-02-03 | 71.29 | $10.32 | 442 |
| 2023-02-02 | 71.29 | $10.32 | 472 |
| 2023-02-01 | 75.86 | $10.33 | 18395 |
| 2023-01-31 | 70.46 | $10.30 | 30726 |
| 2023-01-30 | 82.09 | $10.32 | 533 |
| 2023-01-27 | 80.57 | $10.31 | 359 |
| 2023-01-26 | 87.65 | $10.32 | 2205 |
| 2023-01-25 | 85.17 | $10.30 | 340 |
| 2023-01-24 | 94.13 | $10.31 | 53749 |
| 2023-01-23 | 93.48 | $10.30 | 3920 |
| 2023-01-20 | 92.71 | $10.29 | 36754 |
| 2023-01-19 | 92.71 | $10.29 | 649493 |
| 2023-01-18 | 92.71 | $10.29 | 3.0M |
| 2023-01-17 | 91.89 | $10.28 | 1.1M |
| 2023-01-13 | 89.69 | $10.26 | 304 |
| 2023-01-12 | 83.16 | $10.23 | 78 |
| 2023-01-11 | 83.16 | $10.23 | 21 |
| 2023-01-10 | 83.16 | $10.23 | 13 |
| 2023-01-09 | 83.16 | $10.23 | 27 |
| 2023-01-06 | 83.16 | $10.23 | 799 |
| 2023-01-05 | 83.16 | $10.23 | 8728 |
| 2023-01-04 | 83.16 | $10.23 | 5042 |
| 2023-01-03 | 83.16 | $10.23 | 11909 |
| 2022-12-30 | 89.42 | $10.24 | 138 |
| 2022-12-29 | 89.42 | $10.24 | 629 |
| 2022-12-28 | 86.71 | $10.22 | 37 |
| 2022-12-27 | 86.71 | $10.22 | 6 |
| 2022-12-23 | 86.71 | $10.22 | 1 |
| 2022-12-22 | 86.71 | $10.22 | 134 |
| 2022-12-21 | 86.71 | $10.22 | 802 |
| 2022-12-20 | 86.71 | $10.22 | 53461 |
| 2022-12-19 | 86.71 | $10.22 | 100 |
| 2022-12-16 | 84.92 | $10.21 | 20 |
| 2022-12-15 | 84.92 | $10.21 | 8 |
| 2022-12-14 | 84.92 | $10.21 | — |
| 2022-12-13 | 84.92 | $10.21 | 5010 |
| 2022-12-12 | 84.92 | $10.21 | 13949 |
| 2022-12-09 | 80.93 | $10.19 | — |
| 2022-12-08 | 80.93 | $10.19 | — |
| 2022-12-07 | 80.93 | $10.19 | — |
| 2022-12-06 | 80.93 | $10.19 | 135957 |
| 2022-12-05 | 80.93 | $10.19 | 7818 |
| 2022-12-02 | 78.76 | $10.18 | 344461 |
| 2022-12-01 | 78.76 | $10.18 | 49096 |
| 2022-11-30 | 78.76 | $10.18 | 189671 |
| 2022-11-29 | 73.60 | $10.16 | 4 |
| 2022-11-28 | 73.60 | $10.16 | 300 |
| 2022-11-25 | 73.60 | $10.16 | — |
| 2022-11-23 | 73.60 | $10.16 | 6726 |
| 2022-11-22 | 73.60 | $10.16 | 8 |
| 2022-11-21 | 73.60 | $10.16 | — |
| 2022-11-18 | 73.60 | $10.16 | 166 |
| 2022-11-17 | 73.60 | $10.16 | 490 |
| 2022-11-16 | 73.60 | $10.16 | — |
| 2022-11-15 | 73.60 | $10.16 | 201 |
| 2022-11-14 | 71.54 | $10.15 | 2598 |
| 2022-11-11 | 69.25 | $10.14 | 12 |
| 2022-11-10 | 69.25 | $10.14 | 709 |
| 2022-11-09 | 68.09 | $10.14 | 16 |
| 2022-11-08 | 68.09 | $10.14 | 30 |
| 2022-11-07 | 68.09 | $10.14 | 36437 |
| 2022-11-04 | 70.36 | $10.14 | 1 |
| 2022-11-03 | 70.36 | $10.14 | 1 |
| 2022-11-02 | 70.36 | $10.14 | 1795 |
| 2022-11-01 | 65.42 | $10.12 | 29466 |
| 2022-10-31 | 64.28 | $10.11 | 687284 |
| 2022-10-28 | 68.55 | $10.12 | — |
| 2022-10-27 | 68.55 | $10.12 | 1.0M |
| 2022-10-26 | 68.55 | $10.12 | 84800 |
| 2022-10-25 | 56.05 | $10.07 | — |
| 2022-10-24 | 56.05 | $10.07 | 4 |
| 2022-10-21 | 56.05 | $10.07 | 1900 |
| 2022-10-20 | 64.89 | $10.09 | — |
| 2022-10-19 | 64.89 | $10.09 | 29981 |
| 2022-10-18 | 64.89 | $10.09 | 175192 |
| 2022-10-17 | 64.89 | $10.09 | 42 |
| 2022-10-14 | 64.89 | $10.09 | 20 |
| 2022-10-13 | 64.89 | $10.09 | — |
| 2022-10-12 | 64.89 | $10.09 | 442864 |
| 2022-10-11 | 63.90 | $10.09 | 915 |
| 2022-10-10 | 60.73 | $10.07 | 4 |
| 2022-10-07 | 60.73 | $10.07 | — |
| 2022-10-06 | 60.73 | $10.07 | 617 |
| 2022-10-05 | 59.13 | $10.06 | 135 |
| 2022-10-04 | 61.51 | $10.07 | 36 |
| 2022-10-03 | 61.51 | $10.07 | 4104 |
| 2022-09-30 | 57.56 | $10.05 | — |
| 2022-09-29 | 57.56 | $10.05 | — |
| 2022-09-28 | 57.56 | $10.05 | 1084 |
| 2022-09-27 | 55.60 | $10.04 | 104 |
| 2022-09-26 | 58.15 | $10.05 | 10748 |
| 2022-09-23 | 60.79 | $10.06 | 4 |
| 2022-09-22 | 60.79 | $10.06 | 5 |
| 2022-09-21 | 60.79 | $10.06 | 33 |
| 2022-09-20 | 60.79 | $10.06 | 119802 |
| 2022-09-19 | 60.79 | $10.06 | 4805 |
| 2022-09-16 | 50.63 | $10.00 | 600 |
| 2022-09-15 | 63.61 | $10.05 | 5394 |
| 2022-09-14 | 62.68 | $10.05 | 13882 |
| 2022-09-13 | 64.25 | $10.05 | 300 |
| 2022-09-12 | 54.48 | $10.01 | 115 |
| 2022-09-09 | 59.64 | $10.02 | 15 |
| 2022-09-08 | 59.64 | $10.02 | 427414 |
| 2022-09-07 | 59.64 | $10.02 | 204322 |
| 2022-09-06 | 57.33 | $10.01 | 24410 |
| 2022-09-02 | 54.88 | $10.00 | — |
| 2022-09-01 | 54.88 | $10.00 | 1.1M |
| 2022-08-31 | 61.23 | $10.02 | 1.1M |
| 2022-08-30 | 64.80 | $10.03 | 9384 |
| 2022-08-29 | 62.74 | $10.02 | — |
| 2022-08-26 | 62.74 | $10.02 | — |
| 2022-08-25 | 62.74 | $10.02 | 4141 |
| 2022-08-24 | 73.85 | $10.05 | 232 |
| 2022-08-23 | 63.65 | $10.00 | 20342 |
| 2022-08-22 | 63.65 | $10.00 | 20591 |
| 2022-08-19 | 60.90 | $9.99 | 6007 |
| 2022-08-18 | 60.90 | $9.99 | 10 |
| 2022-08-17 | 60.90 | $9.99 | 102 |
| 2022-08-16 | 60.90 | $9.99 | 1 |
| 2022-08-15 | 60.90 | $9.99 | 25900 |
| 2022-08-12 | 58.47 | $9.98 | 16905 |
| 2022-08-11 | 62.14 | $9.99 | 30043 |
| 2022-08-10 | 53.89 | $9.96 | — |
| 2022-08-09 | 53.89 | $9.96 | 37490 |
| 2022-08-08 | 53.89 | $9.96 | 2864 |
| 2022-08-05 | 61.56 | $9.98 | 318 |
| 2022-08-04 | 58.78 | $9.97 | 1001 |
| 2022-08-03 | 58.78 | $9.97 | 5915 |
| 2022-08-02 | 60.77 | $9.98 | 1119 |
| 2022-08-01 | 56.58 | $9.96 | 1 |
| 2022-07-29 | 56.58 | $9.96 | — |
| 2022-07-28 | 56.58 | $9.96 | 103515 |
| 2022-07-27 | 58.36 | $9.97 | 325910 |
| 2022-07-26 | 57.08 | $9.96 | 83935 |
| 2022-07-25 | 60.62 | $9.97 | 153118 |
| 2022-07-22 | 56.80 | $9.96 | 28101 |
| 2022-07-21 | 56.80 | $9.96 | 2087 |
| 2022-07-20 | 56.80 | $9.96 | 109781 |
| 2022-07-19 | 58.42 | $9.96 | 203266 |
| 2022-07-18 | 58.42 | $9.96 | 100 |
| 2022-07-15 | 50.82 | $9.93 | 5 |
| 2022-07-14 | 50.82 | $9.93 | 1452 |
| 2022-07-13 | 50.82 | $9.93 | 410 |
| 2022-07-12 | 56.75 | $9.95 | 16 |
| 2022-07-11 | 56.75 | $9.95 | 514188 |
| 2022-07-08 | 51.65 | $9.93 | 11 |
| 2022-07-07 | 51.65 | $9.93 | 7994 |
| 2022-07-06 | 53.06 | $9.94 | 223091 |
| 2022-07-05 | 49.11 | $9.92 | — |
| 2022-07-01 | 49.11 | $9.92 | — |
| 2022-06-30 | 49.11 | $9.92 | 456 |
| 2022-06-29 | 49.11 | $9.92 | 200 |
| 2022-06-28 | 51.46 | $9.93 | 133333 |
| 2022-06-27 | 51.46 | $9.93 | 2 |
| 2022-06-24 | 51.46 | $9.93 | 32 |
| 2022-06-23 | 51.46 | $9.93 | — |
| 2022-06-22 | 51.46 | $9.93 | 11516 |
| 2022-06-21 | 51.46 | $9.93 | 9600 |
| 2022-06-17 | 55.37 | $9.95 | 78636 |
| 2022-06-16 | 51.90 | $9.93 | 117805 |
| 2022-06-15 | 51.90 | $9.93 | 2880 |
| 2022-06-14 | 51.90 | $9.93 | 3280 |
| 2022-06-13 | 55.61 | $9.95 | 25549 |
| 2022-06-10 | 54.05 | $9.94 | 10073 |
| 2022-06-09 | 46.97 | $9.90 | 52 |
| 2022-06-08 | 46.97 | $9.90 | 500004 |
| 2022-06-07 | 50.48 | $9.92 | 24415 |
| 2022-06-06 | 50.48 | $9.92 | 10600 |
| 2022-06-03 | 52.24 | $9.93 | 2 |
| 2022-06-02 | 52.24 | $9.93 | 102055 |
| 2022-06-01 | 47.26 | $9.90 | 26400 |
| 2022-05-31 | 47.26 | $9.90 | 149958 |
| 2022-05-27 | 43.73 | $9.88 | — |
| 2022-05-26 | 43.73 | $9.88 | 771 |
| 2022-05-25 | 40.11 | $9.86 | — |
| 2022-05-24 | 40.11 | $9.86 | — |
| 2022-05-23 | 40.11 | $9.86 | — |
| 2022-05-20 | 40.11 | $9.86 | 29285 |
| 2022-05-19 | 54.34 | $9.96 | 17 |
| 2022-05-18 | 54.34 | $9.96 | 4738 |
| 2022-05-17 | 51.22 | $9.94 | 2.0M |
| 2022-05-16 | 66.30 | $10.01 | 106 |
| 2022-05-13 | 66.30 | $10.01 | 30 |
| 2022-05-12 | 66.30 | $10.01 | 5 |
| 2022-05-11 | 66.30 | $10.01 | 155 |
| 2022-05-10 | 51.28 | $9.92 | — |
| 2022-05-09 | 51.28 | $9.92 | 250 |
| 2022-05-06 | 56.31 | $9.94 | 200 |
| 2022-05-05 | 69.22 | $9.98 | 100 |
| 2022-05-04 | 69.22 | $9.98 | 100 |
| 2022-05-03 | 58.48 | $9.93 | 4716 |
| 2022-05-02 | 72.99 | $9.96 | 9615 |
| 2022-04-29 | 72.99 | $9.96 | 1 |
| 2022-04-28 | 72.99 | $9.96 | 2528 |
| 2022-04-27 | 72.99 | $9.96 | 143778 |
| 2022-04-26 | 68.79 | $9.94 | 2.1M |
| 2022-04-25 | 68.79 | $9.94 | 102189 |
| 2022-04-22 | 66.43 | $9.93 | — |
| 2022-04-21 | 66.43 | $9.93 | 252 |
| 2022-04-20 | 76.92 | $9.95 | 241 |
| 2022-04-19 | 72.85 | $9.93 | — |
| 2022-04-18 | 72.85 | $9.93 | — |
| 2022-04-14 | 72.85 | $9.93 | 500075 |
| 2022-04-13 | 72.85 | $9.93 | 24113 |
| 2022-04-12 | 68.29 | $9.91 | 10066 |
| 2022-04-11 | 68.29 | $9.91 | 3 |
| 2022-04-08 | 68.29 | $9.91 | — |
| 2022-04-07 | 68.29 | $9.91 | — |
| 2022-04-06 | 68.29 | $9.91 | — |
| 2022-04-05 | 68.29 | $9.91 | 550887 |
| 2022-04-04 | 66.74 | $9.90 | 133222 |
| 2022-04-01 | 69.97 | $9.91 | 91400 |
| 2022-03-31 | 74.54 | $9.92 | 2544 |
| 2022-03-30 | 70.94 | $9.90 | 32945 |
| 2022-03-29 | 70.94 | $9.90 | 8996 |
| 2022-03-28 | 81.33 | $9.92 | — |
| 2022-03-25 | 81.33 | $9.92 | 95 |
| 2022-03-24 | 81.33 | $9.92 | 71139 |
| 2022-03-23 | 81.33 | $9.92 | 12 |
| 2022-03-22 | 81.33 | $9.92 | — |
| 2022-03-21 | 81.33 | $9.92 | 284 |
| 2022-03-18 | 81.33 | $9.92 | 4883 |
| 2022-03-17 | 76.53 | $9.88 | 11000 |
| 2022-03-16 | 75.00 | $9.87 | 4 |
| 2022-03-15 | 75.00 | $9.87 | 297177 |
| 2022-03-14 | 75.00 | $9.87 | — |
| 2022-03-11 | 75.00 | $9.87 | 24813 |
| 2022-03-10 | 75.00 | $9.87 | 2 |
| 2022-03-09 | 75.00 | $9.87 | 1600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2023-06-15
Close Price
$10.49
Vol: 1144
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-25.40
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-06-15 | -100.00 | $10.49 | 1144 |
| 2023-06-14 | -100.00 | $10.49 | 31869 |
| 2023-06-13 | -100.00 | $10.49 | 4048 |
| 2023-06-12 | -85.71 | $10.49 | 1458 |
| 2023-06-09 | -85.71 | $10.49 | — |
| 2023-06-08 | -85.71 | $10.49 | 200 |
| 2023-06-07 | -85.71 | $10.49 | — |
| 2023-06-06 | -85.71 | $10.49 | 164 |
| 2023-06-05 | -71.43 | $10.50 | 122 |
| 2023-06-02 | -56.25 | $10.51 | 8935 |
| 2023-06-01 | -50.00 | $10.51 | — |
| 2023-05-31 | -50.00 | $10.51 | — |
| 2023-05-30 | -50.00 | $10.51 | 100 |
| 2023-05-26 | -47.06 | $10.51 | — |
| 2023-05-19 | -44.44 | $10.51 | 2425 |
| 2023-05-18 | -7.14 | $10.52 | 1.6M |
| 2023-05-17 | -33.33 | $10.49 | 62609 |
| 2023-05-16 | -16.67 | $10.50 | 1014 |
| 2023-05-15 | -33.33 | $10.49 | 2424 |
| 2023-05-12 | -82.00 | $10.50 | 8792 |
| 2023-05-11 | -82.35 | $10.49 | 352 |
| 2023-05-10 | -78.85 | $10.50 | 7028 |
| 2023-05-09 | -80.77 | $10.49 | 200 |
| 2023-05-08 | -81.48 | $10.48 | 264936 |
| 2023-05-05 | -81.48 | $10.48 | — |
| 2023-05-04 | -77.19 | $10.48 | — |
| 2023-05-03 | -75.86 | $10.48 | 153 |
| 2023-05-02 | -75.86 | $10.48 | — |
| 2023-05-01 | -75.86 | $10.48 | 232474 |
| 2023-04-28 | -79.31 | $10.47 | 100420 |
| 2023-04-27 | -79.31 | $10.47 | 100154 |
| 2023-04-26 | -79.31 | $10.47 | 849 |
| 2023-04-25 | -78.33 | $10.47 | 3926 |
| 2023-04-24 | -74.19 | $10.47 | 73950 |
| 2023-04-21 | -74.19 | $10.47 | 199228 |
| 2023-04-20 | -80.65 | $10.45 | 298903 |
| 2023-04-19 | -80.65 | $10.45 | 986026 |
| 2023-04-18 | -74.19 | $10.47 | 5300 |
| 2023-04-17 | -75.24 | $10.46 | 12463 |
| 2023-04-14 | 0.00 | $10.46 | 28141 |
| 2023-04-13 | 0.00 | $10.45 | 276890 |
| 2023-04-12 | -6.67 | $10.44 | 277663 |
| 2023-04-11 | 0.00 | $10.44 | 196411 |
| 2023-04-10 | 0.00 | $10.44 | 492471 |
| 2023-04-06 | 0.00 | $10.44 | 686248 |
| 2023-04-05 | -25.00 | $10.42 | 6951 |
| 2023-04-04 | -9.09 | $10.42 | 322 |
| 2023-04-03 | -27.27 | $10.41 | 5122 |
| 2023-03-31 | -27.27 | $10.41 | 344769 |
| 2023-03-30 | 0.00 | $10.42 | — |
| 2023-03-29 | 0.00 | $10.42 | 1.0M |
| 2023-03-28 | -8.33 | $10.41 | 507301 |
| 2023-03-27 | 0.00 | $10.39 | 895 |
| 2023-03-24 | 0.00 | $10.39 | — |
| 2023-03-23 | 0.00 | $10.39 | 2033 |
| 2023-03-22 | 0.00 | $10.39 | 220 |
| 2023-03-21 | 0.00 | $10.39 | 2141 |
| 2023-03-20 | -12.50 | $10.39 | — |
| 2023-03-17 | -11.11 | $10.39 | — |
| 2023-03-16 | -11.11 | $10.39 | — |
| 2023-03-15 | -10.00 | $10.39 | 447 |
| 2023-03-14 | 0.00 | $10.39 | 3054 |
| 2023-03-13 | 0.00 | $10.39 | 8290 |
| 2023-03-10 | -9.09 | $10.38 | 105047 |
| 2023-03-09 | -9.09 | $10.38 | 14569 |
| 2023-03-08 | 0.00 | $10.38 | 12407 |
| 2023-03-07 | 0.00 | $10.37 | 4 |
| 2023-03-06 | 0.00 | $10.37 | 5201 |
| 2023-03-03 | 0.00 | $10.37 | 984 |
| 2023-03-02 | -20.00 | $10.36 | 22724 |
| 2023-03-01 | -28.57 | $10.35 | 2969 |
| 2023-02-28 | -14.16 | $10.36 | 4053 |
| 2023-02-27 | 0.00 | $10.36 | — |
| 2023-02-24 | -8.33 | $10.36 | 283 |
| 2023-02-23 | -16.67 | $10.35 | 2924 |
| 2023-02-22 | 0.00 | $10.36 | 8 |
| 2023-02-21 | -0.14 | $10.36 | 415 |
| 2023-02-17 | 0.00 | $10.36 | 5649 |
| 2023-02-16 | 0.00 | $10.35 | 8043 |
| 2023-02-15 | 0.00 | $10.35 | 135861 |
| 2023-02-14 | -21.43 | $10.34 | 100 |
| 2023-02-13 | -12.50 | $10.34 | 2629 |
| 2023-02-10 | -22.22 | $10.33 | 122 |
| 2023-02-09 | -16.67 | $10.33 | 133 |
| 2023-02-08 | 0.00 | $10.35 | 38340 |
| 2023-02-07 | -9.09 | $10.33 | 712894 |
| 2023-02-06 | -13.64 | $10.33 | 781311 |
| 2023-02-03 | -18.18 | $10.32 | 442 |
| 2023-02-02 | -18.18 | $10.32 | 472 |
| 2023-02-01 | -9.09 | $10.33 | 18395 |
| 2023-01-31 | -22.22 | $10.30 | 30726 |
| 2023-01-30 | 0.00 | $10.32 | 533 |
| 2023-01-27 | -11.11 | $10.31 | 359 |
| 2023-01-26 | 0.00 | $10.32 | 2205 |
| 2023-01-25 | -11.11 | $10.30 | 340 |
| 2023-01-24 | 0.00 | $10.31 | 53749 |
| 2023-01-23 | 0.00 | $10.30 | 3920 |
| 2023-01-20 | -12.50 | $10.29 | 36754 |
| 2023-01-19 | -12.50 | $10.29 | 649493 |
| 2023-01-18 | -12.50 | $10.29 | 3.0M |
| 2023-01-17 | -22.22 | $10.28 | 1.1M |
| 2023-01-13 | 0.00 | $10.26 | 304 |
| 2023-01-12 | -60.00 | $10.23 | 78 |
| 2023-01-11 | -60.00 | $10.23 | 21 |
| 2023-01-10 | -60.00 | $10.23 | 13 |
| 2023-01-09 | -42.86 | $10.23 | 27 |
| 2023-01-06 | -42.86 | $10.23 | 799 |
| 2023-01-05 | -42.86 | $10.23 | 8728 |
| 2023-01-04 | -42.86 | $10.23 | 5042 |
| 2023-01-03 | -42.86 | $10.23 | 11909 |
| 2022-12-30 | 0.00 | $10.24 | 138 |
| 2022-12-29 | 0.00 | $10.24 | 629 |
| 2022-12-28 | -16.67 | $10.22 | 37 |
| 2022-12-27 | -14.29 | $10.22 | 6 |
| 2022-12-23 | -14.29 | $10.22 | 1 |
| 2022-12-22 | -14.29 | $10.22 | 134 |
| 2022-12-21 | -13.33 | $10.22 | 802 |
| 2022-12-20 | -13.33 | $10.22 | 53461 |
| 2022-12-19 | 0.00 | $10.22 | 100 |
| 2022-12-16 | 0.00 | $10.21 | 20 |
| 2022-12-15 | 0.00 | $10.21 | 8 |
| 2022-12-14 | 0.00 | $10.21 | — |
| 2022-12-13 | 0.00 | $10.21 | 5010 |
| 2022-12-12 | 0.00 | $10.21 | 13949 |
| 2022-12-09 | 0.00 | $10.19 | — |
| 2022-12-08 | 0.00 | $10.19 | — |
| 2022-12-07 | 0.00 | $10.19 | — |
| 2022-12-06 | 0.00 | $10.19 | 135957 |
| 2022-12-05 | 0.00 | $10.19 | 7818 |
| 2022-12-02 | -7.69 | $10.18 | 344461 |
| 2022-12-01 | 0.00 | $10.18 | 49096 |
| 2022-11-30 | 0.00 | $10.18 | 189671 |
| 2022-11-29 | 0.00 | $10.16 | 4 |
| 2022-11-28 | 0.00 | $10.16 | 300 |
| 2022-11-25 | 0.00 | $10.16 | — |
| 2022-11-23 | 0.00 | $10.16 | 6726 |
| 2022-11-22 | 0.00 | $10.16 | 8 |
| 2022-11-21 | 0.00 | $10.16 | — |
| 2022-11-18 | 0.00 | $10.16 | 166 |
| 2022-11-17 | 0.00 | $10.16 | 490 |
| 2022-11-16 | 0.00 | $10.16 | — |
| 2022-11-15 | 0.00 | $10.16 | 201 |
| 2022-11-14 | 0.00 | $10.15 | 2598 |
| 2022-11-11 | -12.50 | $10.14 | 12 |
| 2022-11-10 | -12.50 | $10.14 | 709 |
| 2022-11-09 | -7.14 | $10.14 | 16 |
| 2022-11-08 | -7.14 | $10.14 | 30 |
| 2022-11-07 | -7.14 | $10.14 | 36437 |
| 2022-11-04 | 0.00 | $10.14 | 1 |
| 2022-11-03 | 0.00 | $10.14 | 1 |
| 2022-11-02 | 0.00 | $10.14 | 1795 |
| 2022-11-01 | -8.65 | $10.12 | 29466 |
| 2022-10-31 | -17.30 | $10.11 | 687284 |
| 2022-10-28 | 0.00 | $10.12 | — |
| 2022-10-27 | 0.00 | $10.12 | 1.0M |
| 2022-10-26 | 0.00 | $10.12 | 84800 |
| 2022-10-25 | -44.44 | $10.07 | — |
| 2022-10-24 | -40.00 | $10.07 | 4 |
| 2022-10-21 | -40.00 | $10.07 | 1900 |
| 2022-10-20 | 0.00 | $10.09 | — |
| 2022-10-19 | 0.00 | $10.09 | 29981 |
| 2022-10-18 | 0.00 | $10.09 | 175192 |
| 2022-10-17 | 0.00 | $10.09 | 42 |
| 2022-10-14 | 0.00 | $10.09 | 20 |
| 2022-10-13 | 0.00 | $10.09 | — |
| 2022-10-12 | 0.00 | $10.09 | 442864 |
| 2022-10-11 | 0.00 | $10.09 | 915 |
| 2022-10-10 | 0.00 | $10.07 | 4 |
| 2022-10-07 | 0.00 | $10.07 | — |
| 2022-10-06 | 0.00 | $10.07 | 617 |
| 2022-10-05 | -11.14 | $10.06 | 135 |
| 2022-10-04 | 0.00 | $10.07 | 36 |
| 2022-10-03 | 0.00 | $10.07 | 4104 |
| 2022-09-30 | -16.67 | $10.05 | — |
| 2022-09-29 | -15.38 | $10.05 | — |
| 2022-09-28 | -12.50 | $10.05 | 1084 |
| 2022-09-27 | -25.00 | $10.04 | 104 |
| 2022-09-26 | -12.50 | $10.05 | 10748 |
| 2022-09-23 | 0.00 | $10.06 | 4 |
| 2022-09-22 | 0.00 | $10.06 | 5 |
| 2022-09-21 | 0.00 | $10.06 | 33 |
| 2022-09-20 | 0.00 | $10.06 | 119802 |
| 2022-09-19 | 0.00 | $10.06 | 4805 |
| 2022-09-16 | -69.29 | $10.00 | 600 |
| 2022-09-15 | 0.00 | $10.05 | 5394 |
| 2022-09-14 | -7.14 | $10.05 | 13882 |
| 2022-09-13 | 0.00 | $10.05 | 300 |
| 2022-09-12 | -64.29 | $10.01 | 115 |
| 2022-09-09 | -37.50 | $10.02 | 15 |
| 2022-09-08 | -37.50 | $10.02 | 427414 |
| 2022-09-07 | -33.33 | $10.02 | 204322 |
| 2022-09-06 | -44.44 | $10.01 | 24410 |
| 2022-09-02 | -55.56 | $10.00 | — |
| 2022-09-01 | -55.56 | $10.00 | 1.1M |
| 2022-08-31 | -33.33 | $10.02 | 1.1M |
| 2022-08-30 | -22.22 | $10.03 | 9384 |
| 2022-08-29 | -33.33 | $10.02 | — |
| 2022-08-26 | -33.33 | $10.02 | — |
| 2022-08-25 | -33.33 | $10.02 | 4141 |
| 2022-08-24 | 0.00 | $10.05 | 232 |
| 2022-08-23 | -33.33 | $10.00 | 20342 |
| 2022-08-22 | 0.00 | $10.00 | 20591 |
| 2022-08-19 | -20.00 | $9.99 | 6007 |
| 2022-08-18 | 0.00 | $9.99 | 10 |
| 2022-08-17 | 0.00 | $9.99 | 102 |
| 2022-08-16 | 0.00 | $9.99 | 1 |
| 2022-08-15 | 0.00 | $9.99 | 25900 |
| 2022-08-12 | -16.67 | $9.98 | 16905 |
| 2022-08-11 | 0.00 | $9.99 | 30043 |
| 2022-08-10 | -40.00 | $9.96 | — |
| 2022-08-09 | -40.00 | $9.96 | 37490 |
| 2022-08-08 | -40.00 | $9.96 | 2864 |
| 2022-08-05 | 0.00 | $9.98 | 318 |
| 2022-08-04 | -11.11 | $9.97 | 1001 |
| 2022-08-03 | -11.11 | $9.97 | 5915 |
| 2022-08-02 | 0.00 | $9.98 | 1119 |
| 2022-08-01 | -20.00 | $9.96 | 1 |
| 2022-07-29 | -20.00 | $9.96 | — |
| 2022-07-28 | -20.00 | $9.96 | 103515 |
| 2022-07-27 | -10.00 | $9.97 | 325910 |
| 2022-07-26 | -20.00 | $9.96 | 83935 |
| 2022-07-25 | 0.00 | $9.97 | 153118 |
| 2022-07-22 | -30.00 | $9.96 | 28101 |
| 2022-07-21 | -30.00 | $9.96 | 2087 |
| 2022-07-20 | -30.00 | $9.96 | 109781 |
| 2022-07-19 | -20.00 | $9.96 | 203266 |
| 2022-07-18 | -20.00 | $9.96 | 100 |
| 2022-07-15 | -80.00 | $9.93 | 5 |
| 2022-07-14 | -80.00 | $9.93 | 1452 |
| 2022-07-13 | -80.00 | $9.93 | 410 |
| 2022-07-12 | -33.33 | $9.95 | 16 |
| 2022-07-11 | -33.33 | $9.95 | 514188 |
| 2022-07-08 | -40.00 | $9.93 | 11 |
| 2022-07-07 | -40.00 | $9.93 | 7994 |
| 2022-07-06 | -30.00 | $9.94 | 223091 |
| 2022-07-05 | -60.00 | $9.92 | — |
| 2022-07-01 | -60.00 | $9.92 | — |
| 2022-06-30 | -60.00 | $9.92 | 456 |
| 2022-06-29 | -60.00 | $9.92 | 200 |
| 2022-06-28 | -40.00 | $9.93 | 133333 |
| 2022-06-27 | -28.57 | $9.93 | 2 |
| 2022-06-24 | -28.57 | $9.93 | 32 |
| 2022-06-23 | -22.22 | $9.93 | — |
| 2022-06-22 | -22.22 | $9.93 | 11516 |
| 2022-06-21 | -22.22 | $9.93 | 9600 |
| 2022-06-17 | 0.00 | $9.95 | 78636 |
| 2022-06-16 | -30.00 | $9.93 | 117805 |
| 2022-06-15 | -30.00 | $9.93 | 2880 |
| 2022-06-14 | -30.00 | $9.93 | 3280 |
| 2022-06-13 | -40.00 | $9.95 | 25549 |
| 2022-06-10 | -46.67 | $9.94 | 10073 |
| 2022-06-09 | -73.33 | $9.90 | 52 |
| 2022-06-08 | -73.33 | $9.90 | 500004 |
| 2022-06-07 | -60.00 | $9.92 | 24415 |
| 2022-06-06 | -60.00 | $9.92 | 10600 |
| 2022-06-03 | -53.33 | $9.93 | 2 |
| 2022-06-02 | -53.33 | $9.93 | 102055 |
| 2022-06-01 | -73.33 | $9.90 | 26400 |
| 2022-05-31 | -73.33 | $9.90 | 149958 |
| 2022-05-27 | -86.67 | $9.88 | — |
| 2022-05-26 | -86.67 | $9.88 | 771 |
| 2022-05-25 | -100.00 | $9.86 | — |
| 2022-05-24 | -100.00 | $9.86 | — |
| 2022-05-23 | -100.00 | $9.86 | — |
| 2022-05-20 | -100.00 | $9.86 | 29285 |
| 2022-05-19 | -38.46 | $9.96 | 17 |
| 2022-05-18 | -38.46 | $9.96 | 4738 |
| 2022-05-17 | -70.00 | $9.94 | 2.0M |
| 2022-05-16 | 0.00 | $10.01 | 106 |
| 2022-05-13 | 0.00 | $10.01 | 30 |
| 2022-05-12 | 0.00 | $10.01 | 5 |
| 2022-05-11 | 0.00 | $10.01 | 155 |
| 2022-05-10 | -85.71 | $9.92 | — |
| 2022-05-09 | -85.71 | $9.92 | 250 |
| 2022-05-06 | -57.14 | $9.94 | 200 |
| 2022-05-05 | 0.00 | $9.98 | 100 |
| 2022-05-04 | 0.00 | $9.98 | 100 |
| 2022-05-03 | -57.14 | $9.93 | 4716 |
| 2022-05-02 | -14.29 | $9.96 | 9615 |
| 2022-04-29 | -14.29 | $9.96 | 1 |
| 2022-04-28 | -14.29 | $9.96 | 2528 |
| 2022-04-27 | 0.00 | $9.96 | 143778 |
| 2022-04-26 | -33.33 | $9.94 | 2.1M |
| 2022-04-25 | -20.00 | $9.94 | 102189 |
| 2022-04-22 | -40.00 | $9.93 | — |
| 2022-04-21 | -25.00 | $9.93 | 252 |
| 2022-04-20 | 0.00 | $9.95 | 241 |
| 2022-04-19 | 0.00 | $9.93 | — |
| 2022-04-18 | 0.00 | $9.93 | — |
| 2022-04-14 | 0.00 | $9.93 | 500075 |
| 2022-04-13 | 0.00 | $9.93 | 24113 |
| 2022-04-12 | -33.33 | $9.91 | 10066 |
| 2022-04-11 | -16.67 | $9.91 | 3 |
| 2022-04-08 | -16.67 | $9.91 | — |
| 2022-04-07 | -16.67 | $9.91 | — |
| 2022-04-06 | -16.67 | $9.91 | — |
| 2022-04-05 | -16.67 | $9.91 | 550887 |
| 2022-04-04 | -29.17 | $9.90 | 133222 |
| 2022-04-01 | -16.67 | $9.91 | 91400 |
| 2022-03-31 | 0.00 | $9.92 | 2544 |
| 2022-03-30 | -28.57 | $9.90 | 32945 |
| 2022-03-29 | -28.57 | $9.90 | 8996 |
| 2022-03-28 | 0.00 | $9.92 | — |
| 2022-03-25 | 0.00 | $9.92 | 95 |
| 2022-03-24 | 0.00 | $9.92 | 71139 |
| 2022-03-23 | 0.00 | $9.92 | 12 |
| 2022-03-22 | 0.00 | $9.92 | — |
| 2022-03-21 | 0.00 | $9.92 | 284 |
| 2022-03-18 | 0.00 | $9.92 | 4883 |
| 2022-03-17 | 0.00 | $9.88 | 11000 |
| 2022-03-16 | -20.00 | $9.87 | 4 |
| 2022-03-15 | -20.00 | $9.87 | 297177 |
| 2022-03-14 | -20.00 | $9.87 | — |
| 2022-03-11 | -20.00 | $9.87 | 24813 |
| 2022-03-10 | -8.33 | $9.87 | 2 |
| 2022-03-09 | -8.33 | $9.87 | 1600 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
62.20
2023-06-15
Close Price
$10.49
Vol: 1144Average Directional Index - Detailed Analysis
Minimum
5.18
Average
46.89
Maximum
81.74
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-06-15 | 62.20 | $10.49 | 1144 |
| 2023-06-14 | 62.88 | $10.49 | 31869 |
| 2023-06-13 | 63.60 | $10.49 | 4048 |
| 2023-06-12 | 64.35 | $10.49 | 1458 |
| 2023-06-09 | 65.16 | $10.49 | — |
| 2023-06-08 | 66.00 | $10.49 | 200 |
| 2023-06-07 | 66.89 | $10.49 | — |
| 2023-06-06 | 67.83 | $10.49 | 164 |
| 2023-06-05 | 68.82 | $10.50 | 122 |
| 2023-06-02 | 69.36 | $10.51 | 8935 |
| 2023-06-01 | 69.94 | $10.51 | — |
| 2023-05-31 | 69.49 | $10.51 | — |
| 2023-05-30 | 69.02 | $10.51 | 100 |
| 2023-05-26 | 68.52 | $10.51 | — |
| 2023-05-19 | 67.99 | $10.51 | 2425 |
| 2023-05-18 | 67.44 | $10.52 | 1.6M |
| 2023-05-17 | 67.06 | $10.49 | 62609 |
| 2023-05-16 | 66.81 | $10.50 | 1014 |
| 2023-05-15 | 66.00 | $10.49 | 2424 |
| 2023-05-12 | 65.14 | $10.50 | 8792 |
| 2023-05-11 | 64.23 | $10.49 | 352 |
| 2023-05-10 | 63.39 | $10.50 | 7028 |
| 2023-05-09 | 62.50 | $10.49 | 200 |
| 2023-05-08 | 61.60 | $10.48 | 264936 |
| 2023-05-05 | 60.65 | $10.48 | — |
| 2023-05-04 | 59.70 | $10.48 | — |
| 2023-05-03 | 58.71 | $10.48 | 153 |
| 2023-05-02 | 57.66 | $10.48 | — |
| 2023-05-01 | 56.56 | $10.48 | 232474 |
| 2023-04-28 | 55.40 | $10.47 | 100420 |
| 2023-04-27 | 54.22 | $10.47 | 100154 |
| 2023-04-26 | 52.99 | $10.47 | 849 |
| 2023-04-25 | 51.69 | $10.47 | 3926 |
| 2023-04-24 | 50.38 | $10.47 | 73950 |
| 2023-04-21 | 49.01 | $10.47 | 199228 |
| 2023-04-20 | 47.57 | $10.45 | 298903 |
| 2023-04-19 | 46.12 | $10.45 | 986026 |
| 2023-04-18 | 44.59 | $10.47 | 5300 |
| 2023-04-17 | 42.36 | $10.46 | 12463 |
| 2023-04-14 | 40.02 | $10.46 | 28141 |
| 2023-04-13 | 39.33 | $10.45 | 276890 |
| 2023-04-12 | 39.06 | $10.44 | 277663 |
| 2023-04-11 | 38.77 | $10.44 | 196411 |
| 2023-04-10 | 38.63 | $10.44 | 492471 |
| 2023-04-06 | 38.49 | $10.44 | 686248 |
| 2023-04-05 | 38.34 | $10.42 | 6951 |
| 2023-04-04 | 38.51 | $10.42 | 322 |
| 2023-04-03 | 39.10 | $10.41 | 5122 |
| 2023-03-31 | 39.71 | $10.41 | 344769 |
| 2023-03-30 | 40.35 | $10.42 | — |
| 2023-03-29 | 40.29 | $10.42 | 1.0M |
| 2023-03-28 | 40.23 | $10.41 | 507301 |
| 2023-03-27 | 40.51 | $10.39 | 895 |
| 2023-03-24 | 41.70 | $10.39 | — |
| 2023-03-23 | 42.96 | $10.39 | 2033 |
| 2023-03-22 | 44.28 | $10.39 | 220 |
| 2023-03-21 | 45.68 | $10.39 | 2141 |
| 2023-03-20 | 47.14 | $10.39 | — |
| 2023-03-17 | 48.92 | $10.39 | — |
| 2023-03-16 | 50.79 | $10.39 | — |
| 2023-03-15 | 52.76 | $10.39 | 447 |
| 2023-03-14 | 54.84 | $10.39 | 3054 |
| 2023-03-13 | 55.74 | $10.39 | 8290 |
| 2023-03-10 | 56.70 | $10.38 | 105047 |
| 2023-03-09 | 56.93 | $10.38 | 14569 |
| 2023-03-08 | 57.18 | $10.38 | 12407 |
| 2023-03-07 | 57.56 | $10.37 | 4 |
| 2023-03-06 | 58.25 | $10.37 | 5201 |
| 2023-03-03 | 58.97 | $10.37 | 984 |
| 2023-03-02 | 59.73 | $10.36 | 22724 |
| 2023-03-01 | 60.53 | $10.35 | 2969 |
| 2023-02-28 | 61.37 | $10.36 | 4053 |
| 2023-02-27 | 61.57 | $10.36 | — |
| 2023-02-24 | 61.99 | $10.36 | 283 |
| 2023-02-23 | 62.55 | $10.35 | 2924 |
| 2023-02-22 | 63.13 | $10.36 | 8 |
| 2023-02-21 | 63.02 | $10.36 | 415 |
| 2023-02-17 | 62.91 | $10.36 | 5649 |
| 2023-02-16 | 62.86 | $10.35 | 8043 |
| 2023-02-15 | 62.45 | $10.35 | 135861 |
| 2023-02-14 | 62.02 | $10.34 | 100 |
| 2023-02-13 | 61.76 | $10.34 | 2629 |
| 2023-02-10 | 61.49 | $10.33 | 122 |
| 2023-02-09 | 61.36 | $10.33 | 133 |
| 2023-02-08 | 61.22 | $10.35 | 38340 |
| 2023-02-07 | 61.07 | $10.33 | 712894 |
| 2023-02-06 | 61.06 | $10.33 | 781311 |
| 2023-02-03 | 61.22 | $10.32 | 442 |
| 2023-02-02 | 61.38 | $10.32 | 472 |
| 2023-02-01 | 61.55 | $10.33 | 18395 |
| 2023-01-31 | 61.73 | $10.30 | 30726 |
| 2023-01-30 | 62.26 | $10.32 | 533 |
| 2023-01-27 | 61.47 | $10.31 | 359 |
| 2023-01-26 | 60.75 | $10.32 | 2205 |
| 2023-01-25 | 59.98 | $10.30 | 340 |
| 2023-01-24 | 59.42 | $10.31 | 53749 |
| 2023-01-23 | 58.83 | $10.30 | 3920 |
| 2023-01-20 | 57.39 | $10.29 | 36754 |
| 2023-01-19 | 55.87 | $10.29 | 649493 |
| 2023-01-18 | 54.31 | $10.29 | 3.0M |
| 2023-01-17 | 52.66 | $10.28 | 1.1M |
| 2023-01-13 | 50.93 | $10.26 | 304 |
| 2023-01-12 | 49.42 | $10.23 | 78 |
| 2023-01-11 | 48.28 | $10.23 | 21 |
| 2023-01-10 | 47.08 | $10.23 | 13 |
| 2023-01-09 | 45.82 | $10.23 | 27 |
| 2023-01-06 | 44.50 | $10.23 | 799 |
| 2023-01-05 | 43.10 | $10.23 | 8728 |
| 2023-01-04 | 41.63 | $10.23 | 5042 |
| 2023-01-03 | 40.09 | $10.23 | 11909 |
| 2022-12-30 | 38.46 | $10.24 | 138 |
| 2022-12-29 | 37.21 | $10.24 | 629 |
| 2022-12-28 | 35.89 | $10.22 | 37 |
| 2022-12-27 | 34.90 | $10.22 | 6 |
| 2022-12-23 | 33.85 | $10.22 | 1 |
| 2022-12-22 | 32.75 | $10.22 | 134 |
| 2022-12-21 | 31.59 | $10.22 | 802 |
| 2022-12-20 | 30.37 | $10.22 | 53461 |
| 2022-12-19 | 29.09 | $10.22 | 100 |
| 2022-12-16 | 27.99 | $10.21 | 20 |
| 2022-12-15 | 27.13 | $10.21 | 8 |
| 2022-12-14 | 26.23 | $10.21 | — |
| 2022-12-13 | 25.28 | $10.21 | 5010 |
| 2022-12-12 | 24.28 | $10.21 | 13949 |
| 2022-12-09 | 23.23 | $10.19 | — |
| 2022-12-08 | 22.74 | $10.19 | — |
| 2022-12-07 | 22.23 | $10.19 | — |
| 2022-12-06 | 21.69 | $10.19 | 135957 |
| 2022-12-05 | 21.12 | $10.19 | 7818 |
| 2022-12-02 | 20.52 | $10.18 | 344461 |
| 2022-12-01 | 20.05 | $10.18 | 49096 |
| 2022-11-30 | 19.70 | $10.18 | 189671 |
| 2022-11-29 | 19.34 | $10.16 | 4 |
| 2022-11-28 | 19.65 | $10.16 | 300 |
| 2022-11-25 | 19.98 | $10.16 | — |
| 2022-11-23 | 20.33 | $10.16 | 6726 |
| 2022-11-22 | 20.69 | $10.16 | 8 |
| 2022-11-21 | 20.85 | $10.16 | — |
| 2022-11-18 | 21.02 | $10.16 | 166 |
| 2022-11-17 | 21.19 | $10.16 | 490 |
| 2022-11-16 | 21.37 | $10.16 | — |
| 2022-11-15 | 20.69 | $10.16 | 201 |
| 2022-11-14 | 19.98 | $10.15 | 2598 |
| 2022-11-11 | 19.46 | $10.14 | 12 |
| 2022-11-10 | 19.17 | $10.14 | 709 |
| 2022-11-09 | 18.87 | $10.14 | 16 |
| 2022-11-08 | 18.96 | $10.14 | 30 |
| 2022-11-07 | 19.05 | $10.14 | 36437 |
| 2022-11-04 | 19.15 | $10.14 | 1 |
| 2022-11-03 | 18.43 | $10.14 | 1 |
| 2022-11-02 | 17.67 | $10.14 | 1795 |
| 2022-11-01 | 16.87 | $10.12 | 29466 |
| 2022-10-31 | 16.62 | $10.11 | 687284 |
| 2022-10-28 | 16.35 | $10.12 | — |
| 2022-10-27 | 15.66 | $10.12 | 1.0M |
| 2022-10-26 | 14.93 | $10.12 | 84800 |
| 2022-10-25 | 14.17 | $10.07 | — |
| 2022-10-24 | 14.79 | $10.07 | 4 |
| 2022-10-21 | 15.44 | $10.07 | 1900 |
| 2022-10-20 | 16.12 | $10.09 | — |
| 2022-10-19 | 16.03 | $10.09 | 29981 |
| 2022-10-18 | 15.93 | $10.09 | 175192 |
| 2022-10-17 | 15.82 | $10.09 | 42 |
| 2022-10-14 | 15.71 | $10.09 | 20 |
| 2022-10-13 | 15.59 | $10.09 | — |
| 2022-10-12 | 15.47 | $10.09 | 442864 |
| 2022-10-11 | 15.34 | $10.09 | 915 |
| 2022-10-10 | 15.32 | $10.07 | 4 |
| 2022-10-07 | 15.67 | $10.07 | — |
| 2022-10-06 | 16.04 | $10.07 | 617 |
| 2022-10-05 | 16.43 | $10.06 | 135 |
| 2022-10-04 | 17.02 | $10.07 | 36 |
| 2022-10-03 | 17.44 | $10.07 | 4104 |
| 2022-09-30 | 17.88 | $10.05 | — |
| 2022-09-29 | 18.81 | $10.05 | — |
| 2022-09-28 | 19.78 | $10.05 | 1084 |
| 2022-09-27 | 20.81 | $10.04 | 104 |
| 2022-09-26 | 21.69 | $10.05 | 10748 |
| 2022-09-23 | 22.83 | $10.06 | 4 |
| 2022-09-22 | 23.80 | $10.06 | 5 |
| 2022-09-21 | 24.83 | $10.06 | 33 |
| 2022-09-20 | 25.91 | $10.06 | 119802 |
| 2022-09-19 | 27.04 | $10.06 | 4805 |
| 2022-09-16 | 28.24 | $10.00 | 600 |
| 2022-09-15 | 29.39 | $10.05 | 5394 |
| 2022-09-14 | 30.50 | $10.05 | 13882 |
| 2022-09-13 | 31.67 | $10.05 | 300 |
| 2022-09-12 | 31.92 | $10.01 | 115 |
| 2022-09-09 | 33.05 | $10.02 | 15 |
| 2022-09-08 | 33.79 | $10.02 | 427414 |
| 2022-09-07 | 34.58 | $10.02 | 204322 |
| 2022-09-06 | 35.40 | $10.01 | 24410 |
| 2022-09-02 | 36.46 | $10.00 | — |
| 2022-09-01 | 38.00 | $10.00 | 1.1M |
| 2022-08-31 | 39.62 | $10.02 | 1.1M |
| 2022-08-30 | 41.32 | $10.03 | 9384 |
| 2022-08-29 | 41.68 | $10.02 | — |
| 2022-08-26 | 42.24 | $10.02 | — |
| 2022-08-25 | 42.83 | $10.02 | 4141 |
| 2022-08-24 | 43.44 | $10.05 | 232 |
| 2022-08-23 | 42.65 | $10.00 | 20342 |
| 2022-08-22 | 42.19 | $10.00 | 20591 |
| 2022-08-19 | 42.03 | $9.99 | 6007 |
| 2022-08-18 | 41.86 | $9.99 | 10 |
| 2022-08-17 | 41.85 | $9.99 | 102 |
| 2022-08-16 | 41.84 | $9.99 | 1 |
| 2022-08-15 | 41.84 | $9.99 | 25900 |
| 2022-08-12 | 41.83 | $9.98 | 16905 |
| 2022-08-11 | 41.98 | $9.99 | 30043 |
| 2022-08-10 | 41.76 | $9.96 | — |
| 2022-08-09 | 42.02 | $9.96 | 37490 |
| 2022-08-08 | 42.29 | $9.96 | 2864 |
| 2022-08-05 | 42.57 | $9.98 | 318 |
| 2022-08-04 | 42.50 | $9.97 | 1001 |
| 2022-08-03 | 42.57 | $9.97 | 5915 |
| 2022-08-02 | 42.65 | $9.98 | 1119 |
| 2022-08-01 | 42.74 | $9.96 | 1 |
| 2022-07-29 | 43.05 | $9.96 | — |
| 2022-07-28 | 43.37 | $9.96 | 103515 |
| 2022-07-27 | 43.71 | $9.97 | 325910 |
| 2022-07-26 | 44.07 | $9.96 | 83935 |
| 2022-07-25 | 44.45 | $9.97 | 153118 |
| 2022-07-22 | 44.85 | $9.96 | 28101 |
| 2022-07-21 | 45.38 | $9.96 | 2087 |
| 2022-07-20 | 46.01 | $9.96 | 109781 |
| 2022-07-19 | 46.67 | $9.96 | 203266 |
| 2022-07-18 | 47.36 | $9.96 | 100 |
| 2022-07-15 | 47.40 | $9.93 | 5 |
| 2022-07-14 | 47.74 | $9.93 | 1452 |
| 2022-07-13 | 48.09 | $9.93 | 410 |
| 2022-07-12 | 48.46 | $9.95 | 16 |
| 2022-07-11 | 48.38 | $9.95 | 514188 |
| 2022-07-08 | 48.30 | $9.93 | 11 |
| 2022-07-07 | 48.55 | $9.93 | 7994 |
| 2022-07-06 | 48.82 | $9.94 | 223091 |
| 2022-07-05 | 49.18 | $9.92 | — |
| 2022-07-01 | 49.75 | $9.92 | — |
| 2022-06-30 | 50.35 | $9.92 | 456 |
| 2022-06-29 | 50.97 | $9.92 | 200 |
| 2022-06-28 | 51.76 | $9.93 | 133333 |
| 2022-06-27 | 52.41 | $9.93 | 2 |
| 2022-06-24 | 53.09 | $9.93 | 32 |
| 2022-06-23 | 53.81 | $9.93 | — |
| 2022-06-22 | 54.56 | $9.93 | 11516 |
| 2022-06-21 | 55.36 | $9.93 | 9600 |
| 2022-06-17 | 56.19 | $9.95 | 78636 |
| 2022-06-16 | 57.07 | $9.93 | 117805 |
| 2022-06-15 | 58.11 | $9.93 | 2880 |
| 2022-06-14 | 59.08 | $9.93 | 3280 |
| 2022-06-13 | 60.10 | $9.95 | 25549 |
| 2022-06-10 | 61.17 | $9.94 | 10073 |
| 2022-06-09 | 61.95 | $9.90 | 52 |
| 2022-06-08 | 62.94 | $9.90 | 500004 |
| 2022-06-07 | 63.99 | $9.92 | 24415 |
| 2022-06-06 | 64.87 | $9.92 | 10600 |
| 2022-06-03 | 65.79 | $9.93 | 2 |
| 2022-06-02 | 66.65 | $9.93 | 102055 |
| 2022-06-01 | 67.55 | $9.90 | 26400 |
| 2022-05-31 | 68.61 | $9.90 | 149958 |
| 2022-05-27 | 69.73 | $9.88 | — |
| 2022-05-26 | 70.97 | $9.88 | 771 |
| 2022-05-25 | 72.27 | $9.86 | — |
| 2022-05-24 | 73.71 | $9.86 | — |
| 2022-05-23 | 75.22 | $9.86 | — |
| 2022-05-20 | 76.82 | $9.86 | 29285 |
| 2022-05-19 | 78.49 | $9.96 | 17 |
| 2022-05-18 | 79.49 | $9.96 | 4738 |
| 2022-05-17 | 80.54 | $9.94 | 2.0M |
| 2022-05-16 | 81.17 | $10.01 | 106 |
| 2022-05-13 | 81.23 | $10.01 | 30 |
| 2022-05-12 | 81.29 | $10.01 | 5 |
| 2022-05-11 | 81.35 | $10.01 | 155 |
| 2022-05-10 | 81.42 | $9.92 | — |
| 2022-05-09 | 81.57 | $9.92 | 250 |
| 2022-05-06 | 81.72 | $9.94 | 200 |
| 2022-05-05 | 81.74 | $9.98 | 100 |
| 2022-05-04 | 81.47 | $9.98 | 100 |
| 2022-05-03 | 81.19 | $9.93 | 4716 |
| 2022-05-02 | 80.90 | $9.96 | 9615 |
| 2022-04-29 | 80.40 | $9.96 | 1 |
| 2022-04-28 | 79.87 | $9.96 | 2528 |
| 2022-04-27 | 79.32 | $9.96 | 143778 |
| 2022-04-26 | 78.73 | $9.94 | 2.1M |
| 2022-04-25 | 78.12 | $9.94 | 102189 |
| 2022-04-22 | 77.31 | $9.93 | — |
| 2022-04-21 | 76.47 | $9.93 | 252 |
| 2022-04-20 | 75.57 | $9.95 | 241 |
| 2022-04-19 | 74.54 | $9.93 | — |
| 2022-04-18 | 73.45 | $9.93 | — |
| 2022-04-14 | 72.31 | $9.93 | 500075 |
| 2022-04-13 | 71.10 | $9.93 | 24113 |
| 2022-04-12 | 69.84 | $9.91 | 10066 |
| 2022-04-11 | 68.50 | $9.91 | 3 |
| 2022-04-08 | 67.10 | $9.91 | — |
| 2022-04-07 | 65.62 | $9.91 | — |
| 2022-04-06 | 64.07 | $9.91 | — |
| 2022-04-05 | 62.43 | $9.91 | 550887 |
| 2022-04-04 | 60.71 | $9.90 | 133222 |
| 2022-04-01 | 58.90 | $9.91 | 91400 |
| 2022-03-31 | 56.99 | $9.92 | 2544 |
| 2022-03-30 | 54.93 | $9.90 | 32945 |
| 2022-03-29 | 52.76 | $9.90 | 8996 |
| 2022-03-28 | 50.48 | $9.92 | — |
| 2022-03-25 | 48.03 | $9.92 | 95 |
| 2022-03-24 | 45.46 | $9.92 | 71139 |
| 2022-03-23 | 42.75 | $9.92 | 12 |
| 2022-03-22 | 39.80 | $9.92 | — |
| 2022-03-21 | 36.70 | $9.92 | 284 |
| 2022-03-18 | 33.44 | $9.92 | 4883 |
| 2022-03-17 | 30.00 | $9.88 | 11000 |
| 2022-03-16 | 26.38 | $9.87 | 4 |
| 2022-03-15 | 22.57 | $9.87 | 297177 |
| 2022-03-14 | 18.56 | $9.87 | — |
| 2022-03-11 | 14.33 | $9.87 | 24813 |
| 2022-03-10 | 9.88 | $9.87 | 2 |
| 2022-03-09 | 5.18 | $9.87 | 1600 |
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