Is Alpha Healthcare Acquisition Corp. III (ALPAU) a Buy, Sell, or Hold?
Enter your email address below for free access to our Alpha Healthcare Acquisition Corp. III (ALPAU) research center and poll results.
NASDAQ : ALPAU
Alpha Healthcare Acquisition Corp. III — Technical Indicators
$9.75 USD
$0.31 (3.28%)
- Volume
- 983
- Average Volume
- 422
- Market Capitalization
- $157.3M
- P/E Ratio
- -1.77
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.84
- Year Low
- $9.44
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.15
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.22
2023-07-14
Close Price
$9.75
Vol: 983
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.72
Average
9.93
Maximum
10.39
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 10.22 | $9.75 | 983 |
| 2023-07-13 | 10.25 | $9.44 | — |
| 2023-07-12 | 10.29 | $9.44 | 105 |
| 2023-07-11 | 10.33 | $11.10 | — |
| 2023-07-10 | 10.29 | $11.10 | 5093 |
| 2023-07-07 | 10.25 | $10.01 | 500 |
| 2023-07-06 | 10.26 | $9.79 | 2121 |
| 2023-07-05 | 10.28 | $10.35 | — |
| 2023-07-03 | 10.27 | $10.35 | 100 |
| 2023-06-30 | 10.27 | $10.33 | — |
| 2023-06-29 | 10.26 | $10.33 | 558 |
| 2023-06-28 | 10.26 | $10.33 | 100 |
| 2023-06-27 | 10.26 | $10.34 | 106 |
| 2023-06-26 | 10.25 | $10.31 | 142 |
| 2023-06-23 | 10.25 | $10.24 | — |
| 2023-06-22 | 10.25 | $10.24 | — |
| 2023-06-21 | 10.24 | $10.24 | — |
| 2023-06-20 | 10.24 | $10.24 | — |
| 2023-06-13 | 10.24 | $10.24 | 9357 |
| 2023-06-12 | 10.24 | $10.28 | 100 |
| 2023-06-09 | 10.24 | $10.25 | 100 |
| 2023-06-08 | 10.23 | $10.26 | 100 |
| 2023-06-07 | 10.23 | $10.26 | 100 |
| 2023-06-06 | 10.23 | $10.26 | 100 |
| 2023-06-05 | 10.22 | $10.26 | 100 |
| 2023-06-02 | 10.22 | $10.24 | 100 |
| 2023-06-01 | 10.22 | $10.24 | — |
| 2023-05-31 | 10.21 | $10.24 | — |
| 2023-05-30 | 10.21 | $10.24 | — |
| 2023-05-26 | 10.21 | $10.24 | — |
| 2023-05-24 | 10.20 | $10.24 | 250 |
| 2023-05-23 | 10.20 | $10.24 | 1100 |
| 2023-05-22 | 10.20 | $10.23 | — |
| 2023-05-19 | 10.20 | $10.23 | — |
| 2023-05-18 | 10.19 | $10.23 | — |
| 2023-05-17 | 10.19 | $10.23 | — |
| 2023-05-16 | 10.19 | $10.23 | — |
| 2023-05-15 | 10.19 | $10.23 | 200 |
| 2023-05-12 | 10.21 | $10.22 | 100 |
| 2023-05-11 | 10.24 | $10.20 | 100 |
| 2023-05-10 | 10.27 | $10.17 | 100 |
| 2023-05-09 | 10.30 | $10.18 | 100 |
| 2023-05-08 | 10.33 | $10.18 | 100 |
| 2023-05-05 | 10.36 | $10.18 | 106 |
| 2023-05-04 | 10.38 | $10.18 | 100 |
| 2023-05-03 | 10.38 | $10.18 | — |
| 2023-05-02 | 10.38 | $10.18 | 100 |
| 2023-05-01 | 10.38 | $10.18 | 100 |
| 2023-04-28 | 10.38 | $10.19 | 104 |
| 2023-04-27 | 10.38 | $10.18 | — |
| 2023-04-26 | 10.39 | $10.18 | — |
| 2023-04-25 | 10.39 | $10.18 | — |
| 2023-04-24 | 10.38 | $10.18 | — |
| 2023-04-21 | 10.39 | $10.18 | — |
| 2023-04-20 | 10.38 | $10.18 | 1104 |
| 2023-04-19 | 10.38 | $10.18 | 200 |
| 2023-04-18 | 10.38 | $10.18 | 200 |
| 2023-04-17 | 10.38 | $10.76 | — |
| 2023-04-14 | 10.34 | $10.76 | — |
| 2023-04-13 | 10.31 | $10.76 | — |
| 2023-04-12 | 10.28 | $10.76 | — |
| 2023-04-11 | 10.24 | $10.76 | — |
| 2023-04-10 | 10.21 | $10.76 | — |
| 2023-04-06 | 10.18 | $10.76 | 1600 |
| 2023-04-05 | 10.14 | $10.15 | 400 |
| 2023-04-04 | 10.14 | $10.18 | — |
| 2023-04-03 | 10.14 | $10.18 | — |
| 2023-03-31 | 10.13 | $10.18 | 701 |
| 2023-03-30 | 10.13 | $10.22 | — |
| 2023-03-29 | 10.12 | $10.22 | 400 |
| 2023-03-28 | 10.12 | $10.16 | 501 |
| 2023-03-27 | 10.11 | $10.15 | 1274 |
| 2023-03-24 | 10.11 | $10.23 | 600 |
| 2023-03-23 | 10.10 | $10.14 | — |
| 2023-03-22 | 10.10 | $10.14 | — |
| 2023-03-21 | 10.09 | $10.14 | 202 |
| 2023-03-20 | 10.09 | $10.10 | — |
| 2023-03-17 | 10.10 | $10.10 | 100 |
| 2023-03-16 | 10.10 | $10.10 | — |
| 2023-03-15 | 10.10 | $10.10 | — |
| 2023-03-14 | 10.10 | $10.10 | — |
| 2023-03-13 | 10.10 | $10.10 | — |
| 2023-03-10 | 10.10 | $10.10 | — |
| 2023-03-09 | 10.10 | $10.10 | 310 |
| 2023-03-08 | 10.10 | $10.09 | — |
| 2023-03-07 | 10.10 | $10.09 | — |
| 2023-03-06 | 10.10 | $10.09 | — |
| 2023-03-03 | 10.09 | $10.09 | — |
| 2023-03-02 | 10.09 | $10.09 | — |
| 2023-03-01 | 10.09 | $10.09 | 200 |
| 2023-02-28 | 10.08 | $10.07 | 100 |
| 2023-02-27 | 10.08 | $10.07 | 100 |
| 2023-02-24 | 10.08 | $10.09 | 100 |
| 2023-02-23 | 10.08 | $10.08 | 100 |
| 2023-02-22 | 10.08 | $10.09 | 100 |
| 2023-02-21 | 10.08 | $10.14 | — |
| 2023-02-17 | 10.07 | $10.14 | — |
| 2023-02-16 | 10.06 | $10.14 | — |
| 2023-02-15 | 10.05 | $10.14 | — |
| 2023-02-14 | 10.05 | $10.14 | — |
| 2023-02-13 | 10.04 | $10.14 | 300 |
| 2023-02-10 | 10.03 | $10.07 | 21994 |
| 2023-02-09 | 10.02 | $10.06 | — |
| 2023-02-08 | 10.02 | $10.06 | — |
| 2023-02-07 | 10.01 | $10.06 | — |
| 2023-02-06 | 10.01 | $10.06 | 46260 |
| 2023-02-03 | 10.00 | $10.03 | — |
| 2023-02-02 | 10.00 | $10.03 | — |
| 2023-02-01 | 10.00 | $10.03 | — |
| 2023-01-31 | 9.99 | $10.03 | 1800 |
| 2023-01-30 | 9.99 | $10.06 | — |
| 2023-01-27 | 9.99 | $10.06 | — |
| 2023-01-26 | 9.99 | $10.06 | — |
| 2023-01-25 | 9.99 | $10.06 | 13006 |
| 2023-01-24 | 9.98 | $10.02 | — |
| 2023-01-23 | 9.98 | $10.02 | 3248 |
| 2023-01-20 | 9.98 | $9.97 | 100 |
| 2023-01-19 | 9.98 | $9.97 | 100 |
| 2023-01-18 | 9.98 | $9.97 | 100 |
| 2023-01-17 | 9.98 | $10.01 | 100 |
| 2023-01-13 | 9.98 | $9.96 | 100 |
| 2023-01-12 | 9.98 | $9.96 | — |
| 2023-01-11 | 9.98 | $9.96 | — |
| 2023-01-10 | 9.98 | $9.96 | — |
| 2023-01-09 | 9.97 | $9.96 | — |
| 2023-01-06 | 9.97 | $9.96 | — |
| 2023-01-05 | 9.97 | $9.96 | 2177 |
| 2023-01-04 | 9.96 | $9.96 | 100 |
| 2023-01-03 | 9.96 | $9.96 | 100 |
| 2022-12-30 | 9.96 | $10.01 | — |
| 2022-12-29 | 9.95 | $10.01 | — |
| 2022-12-28 | 9.95 | $10.01 | — |
| 2022-12-27 | 9.94 | $10.01 | — |
| 2022-12-23 | 9.93 | $10.01 | — |
| 2022-12-22 | 9.93 | $10.01 | 600 |
| 2022-12-21 | 9.92 | $9.98 | — |
| 2022-12-20 | 9.91 | $9.98 | — |
| 2022-12-19 | 9.90 | $9.98 | — |
| 2022-12-16 | 9.89 | $9.98 | — |
| 2022-12-15 | 9.89 | $9.98 | 4802 |
| 2022-12-14 | 9.88 | $9.95 | — |
| 2022-12-13 | 9.87 | $9.95 | 169 |
| 2022-12-12 | 9.86 | $9.90 | — |
| 2022-12-09 | 9.86 | $9.90 | — |
| 2022-12-08 | 9.85 | $9.90 | — |
| 2022-12-07 | 9.85 | $9.90 | 3500 |
| 2022-12-06 | 9.85 | $9.90 | — |
| 2022-12-05 | 9.84 | $9.90 | — |
| 2022-12-02 | 9.84 | $9.90 | — |
| 2022-12-01 | 9.84 | $9.90 | — |
| 2022-11-30 | 9.83 | $9.90 | — |
| 2022-11-29 | 9.83 | $9.90 | 6914 |
| 2022-11-28 | 9.82 | $9.86 | — |
| 2022-11-25 | 9.82 | $9.86 | — |
| 2022-11-23 | 9.82 | $9.86 | — |
| 2022-11-22 | 9.81 | $9.86 | 700 |
| 2022-11-21 | 9.81 | $9.75 | 100 |
| 2022-11-18 | 9.81 | $9.82 | — |
| 2022-11-17 | 9.81 | $9.82 | — |
| 2022-11-16 | 9.81 | $9.82 | — |
| 2022-11-15 | 9.81 | $9.82 | — |
| 2022-11-14 | 9.81 | $9.82 | — |
| 2022-11-11 | 9.81 | $9.82 | 14008 |
| 2022-11-10 | 9.80 | $9.81 | 100 |
| 2022-11-09 | 9.80 | $9.83 | — |
| 2022-11-08 | 9.80 | $9.83 | — |
| 2022-11-07 | 9.80 | $9.83 | — |
| 2022-11-04 | 9.79 | $9.83 | — |
| 2022-11-03 | 9.79 | $9.83 | — |
| 2022-11-02 | 9.79 | $9.83 | — |
| 2022-11-01 | 9.78 | $9.83 | 800 |
| 2022-10-31 | 9.78 | $9.78 | 100 |
| 2022-10-28 | 9.78 | $9.78 | 100 |
| 2022-10-27 | 9.78 | $9.81 | 100 |
| 2022-10-26 | 9.78 | $9.78 | 100 |
| 2022-10-25 | 9.78 | $9.78 | 100 |
| 2022-10-24 | 9.78 | $9.79 | — |
| 2022-10-21 | 9.78 | $9.79 | — |
| 2022-10-20 | 9.78 | $9.79 | — |
| 2022-10-19 | 9.78 | $9.79 | — |
| 2022-10-18 | 9.78 | $9.79 | — |
| 2022-10-17 | 9.78 | $9.79 | 100 |
| 2022-10-14 | 9.78 | $9.78 | — |
| 2022-10-13 | 9.78 | $9.78 | — |
| 2022-10-12 | 9.77 | $9.78 | — |
| 2022-10-11 | 9.77 | $9.78 | 2169 |
| 2022-10-10 | 9.77 | $9.77 | — |
| 2022-10-07 | 9.77 | $9.77 | 583 |
| 2022-10-06 | 9.77 | $9.74 | — |
| 2022-10-05 | 9.78 | $9.74 | — |
| 2022-10-04 | 9.78 | $9.74 | 300 |
| 2022-10-03 | 9.78 | $9.76 | 626 |
| 2022-09-30 | 9.78 | $9.87 | 100 |
| 2022-09-29 | 9.78 | $9.87 | 225 |
| 2022-09-28 | 9.77 | $9.79 | 300 |
| 2022-09-27 | 9.77 | $9.75 | 4482 |
| 2022-09-26 | 9.77 | $9.76 | 18867 |
| 2022-09-23 | 9.77 | $9.76 | — |
| 2022-09-22 | 9.77 | $9.76 | 12214 |
| 2022-09-21 | 9.77 | $9.76 | 3277 |
| 2022-09-20 | 9.77 | $9.78 | — |
| 2022-09-19 | 9.77 | $9.78 | — |
| 2022-09-16 | 9.77 | $9.78 | 900 |
| 2022-09-15 | 9.77 | $9.76 | 3800 |
| 2022-09-14 | 9.77 | $9.78 | 20100 |
| 2022-09-13 | 9.77 | $9.71 | 2530 |
| 2022-09-12 | 9.77 | $9.78 | 2450 |
| 2022-09-09 | 9.77 | $9.80 | — |
| 2022-09-08 | 9.77 | $9.80 | 959 |
| 2022-09-07 | 9.77 | $9.80 | — |
| 2022-09-06 | 9.77 | $9.80 | — |
| 2022-09-02 | 9.77 | $9.80 | 132 |
| 2022-09-01 | 9.77 | $9.75 | 180 |
| 2022-08-31 | 9.77 | $9.75 | — |
| 2022-08-30 | 9.77 | $9.75 | — |
| 2022-08-29 | 9.77 | $9.75 | — |
| 2022-08-26 | 9.77 | $9.75 | — |
| 2022-08-25 | 9.77 | $9.75 | — |
| 2022-08-24 | 9.77 | $9.75 | 100 |
| 2022-08-23 | 9.77 | $9.76 | 100 |
| 2022-08-22 | 9.77 | $9.79 | — |
| 2022-08-19 | 9.77 | $9.79 | — |
| 2022-08-18 | 9.77 | $9.79 | 200 |
| 2022-08-17 | 9.77 | $9.76 | — |
| 2022-08-16 | 9.77 | $9.76 | — |
| 2022-08-15 | 9.78 | $9.76 | — |
| 2022-08-12 | 9.78 | $9.76 | 100 |
| 2022-08-11 | 9.78 | $9.78 | — |
| 2022-08-10 | 9.78 | $9.78 | — |
| 2022-08-09 | 9.79 | $9.78 | — |
| 2022-08-08 | 9.79 | $9.78 | 1400 |
| 2022-08-05 | 9.79 | $9.80 | — |
| 2022-08-04 | 9.78 | $9.80 | 3099 |
| 2022-08-03 | 9.78 | $9.75 | 4512 |
| 2022-08-02 | 9.78 | $9.76 | — |
| 2022-08-01 | 9.77 | $9.76 | 1500 |
| 2022-07-29 | 9.77 | $9.75 | — |
| 2022-07-28 | 9.77 | $9.75 | 5000 |
| 2022-07-27 | 9.77 | $9.78 | 24700 |
| 2022-07-26 | 9.77 | $9.77 | 1400 |
| 2022-07-25 | 9.77 | $9.76 | 239100 |
| 2022-07-22 | 9.77 | $9.78 | 5000 |
| 2022-07-21 | 9.77 | $9.78 | 200 |
| 2022-07-20 | 9.77 | $9.82 | — |
| 2022-07-19 | 9.76 | $9.82 | — |
| 2022-07-18 | 9.76 | $9.82 | — |
| 2022-07-15 | 9.75 | $9.82 | — |
| 2022-07-14 | 9.75 | $9.82 | — |
| 2022-07-13 | 9.75 | $9.82 | 3400 |
| 2022-07-12 | 9.74 | $9.77 | — |
| 2022-07-11 | 9.74 | $9.77 | — |
| 2022-07-08 | 9.74 | $9.77 | 5976 |
| 2022-07-07 | 9.74 | $9.71 | — |
| 2022-07-06 | 9.74 | $9.71 | — |
| 2022-07-05 | 9.74 | $9.71 | — |
| 2022-07-01 | 9.74 | $9.71 | — |
| 2022-06-30 | 9.74 | $9.71 | 9003 |
| 2022-06-29 | 9.74 | $9.77 | — |
| 2022-06-28 | 9.74 | $9.77 | — |
| 2022-06-27 | 9.73 | $9.77 | — |
| 2022-06-24 | 9.73 | $9.77 | — |
| 2022-06-23 | 9.73 | $9.77 | 10262 |
| 2022-06-22 | 9.72 | $9.73 | — |
| 2022-06-21 | 9.72 | $9.73 | — |
| 2022-06-17 | 9.72 | $9.73 | 10728 |
| 2022-06-16 | 9.73 | $9.73 | — |
| 2022-06-15 | 9.73 | $9.73 | — |
| 2022-06-14 | 9.73 | $9.73 | 4741 |
| 2022-06-13 | 9.73 | $9.73 | — |
| 2022-06-10 | 9.73 | $9.73 | — |
| 2022-06-09 | 9.74 | $9.73 | — |
| 2022-06-08 | 9.74 | $9.73 | 108101 |
| 2022-06-07 | 9.75 | $9.73 | 28232 |
| 2022-06-06 | 9.75 | $9.73 | — |
| 2022-06-03 | 9.76 | $9.73 | — |
| 2022-06-02 | 9.77 | $9.73 | 2531 |
| 2022-06-01 | 9.77 | $9.71 | — |
| 2022-05-31 | 9.78 | $9.71 | — |
| 2022-05-27 | 9.79 | $9.71 | — |
| 2022-05-26 | 9.80 | $9.71 | — |
| 2022-05-25 | 9.81 | $9.71 | 2260 |
| 2022-05-24 | 9.82 | $9.70 | 5000 |
| 2022-05-23 | 9.83 | $9.74 | — |
| 2022-05-20 | 9.84 | $9.74 | — |
| 2022-05-19 | 9.85 | $9.74 | — |
| 2022-05-18 | 9.85 | $9.74 | — |
| 2022-05-17 | 9.86 | $9.74 | 20590 |
| 2022-05-16 | 9.86 | $9.80 | — |
| 2022-05-13 | 9.87 | $9.80 | — |
| 2022-05-12 | 9.87 | $9.80 | — |
| 2022-05-11 | 9.87 | $9.80 | 9902 |
| 2022-05-10 | 9.87 | $9.87 | — |
| 2022-05-09 | 9.87 | $9.87 | — |
| 2022-05-06 | 9.86 | $9.87 | — |
| 2022-05-05 | 9.86 | $9.87 | — |
| 2022-05-04 | 9.85 | $9.87 | — |
| 2022-05-03 | 9.85 | $9.87 | 402 |
| 2022-05-02 | 9.85 | $9.87 | — |
| 2022-04-29 | 9.84 | $9.87 | 700 |
| 2022-04-28 | 9.84 | $9.92 | — |
| 2022-04-27 | 9.83 | $9.92 | — |
| 2022-04-26 | 9.83 | $9.92 | 2401 |
| 2022-04-25 | 9.82 | $9.89 | — |
| 2022-04-22 | 9.82 | $9.89 | 2100 |
| 2022-04-21 | 9.81 | $9.87 | 2500 |
| 2022-04-20 | 9.81 | $9.87 | 3764 |
| 2022-04-19 | 9.80 | $9.85 | 7128 |
| 2022-04-18 | 9.80 | $9.85 | 5980 |
| 2022-04-14 | 9.79 | $9.78 | 6902 |
| 2022-04-13 | 9.79 | $9.83 | 6297 |
| 2022-04-12 | 9.80 | $9.82 | — |
| 2022-04-11 | 9.80 | $9.82 | 101 |
| 2022-04-08 | 9.81 | $9.84 | 3600 |
| 2022-04-07 | 9.81 | $9.77 | 100 |
| 2022-04-06 | 9.82 | $9.77 | 896 |
| 2022-04-05 | 9.82 | $9.80 | — |
| 2022-04-04 | 9.83 | $9.80 | — |
| 2022-04-01 | 9.83 | $9.80 | — |
| 2022-03-31 | 9.84 | $9.80 | — |
| 2022-03-30 | 9.84 | $9.80 | 301 |
| 2022-03-29 | 9.84 | $9.77 | 100 |
| 2022-03-28 | 9.84 | $9.77 | 101 |
| 2022-03-25 | 9.84 | $9.90 | 203 |
| 2022-03-24 | 9.83 | $9.75 | — |
| 2022-03-23 | 9.83 | $9.75 | — |
| 2022-03-22 | 9.83 | $9.75 | 101 |
| 2022-03-21 | 9.83 | $9.78 | 981 |
| 2022-03-18 | 9.83 | $9.78 | — |
| 2022-03-17 | 9.83 | $9.78 | 100 |
| 2022-03-16 | 9.82 | $9.90 | — |
| 2022-03-15 | 9.82 | $9.90 | — |
| 2022-03-14 | 9.81 | $9.90 | — |
| 2022-03-11 | 9.80 | $9.90 | — |
| 2022-03-10 | 9.80 | $9.90 | — |
| 2022-03-09 | 9.80 | $9.90 | — |
| 2022-03-08 | 9.79 | $9.90 | — |
| 2022-03-07 | 9.79 | $9.90 | — |
| 2022-03-04 | 9.78 | $9.90 | — |
| 2022-03-03 | 9.77 | $9.90 | 500 |
| 2022-03-02 | 9.77 | $9.79 | — |
| 2022-03-01 | 9.77 | $9.79 | 6058 |
| 2022-02-28 | 9.76 | $9.76 | 508 |
| 2022-02-25 | 9.77 | $9.73 | — |
| 2022-02-24 | 9.78 | $9.73 | 300 |
| 2022-02-23 | 9.78 | $9.73 | 298 |
| 2022-02-22 | 9.79 | $9.73 | — |
| 2022-02-18 | 9.80 | $9.73 | — |
| 2022-02-17 | 9.81 | $9.73 | — |
| 2022-02-16 | 9.81 | $9.73 | 100 |
| 2022-02-15 | 9.82 | $9.79 | — |
| 2022-02-14 | 9.82 | $9.79 | 100 |
| 2022-02-11 | 9.83 | $9.76 | 100 |
| 2022-02-10 | 9.84 | $9.82 | — |
| 2022-02-09 | 9.85 | $9.82 | 2627 |
| 2022-02-08 | 9.85 | $9.79 | — |
| 2022-02-07 | 9.85 | $9.79 | 13635 |
| 2022-02-04 | 9.85 | $9.77 | — |
| 2022-02-03 | 9.86 | $9.77 | — |
| 2022-02-02 | 9.86 | $9.77 | — |
| 2022-02-01 | 9.87 | $9.77 | 375 |
| 2022-01-31 | 9.88 | $9.76 | 1100 |
| 2022-01-28 | 9.88 | $9.88 | 510 |
| 2022-01-27 | 9.88 | $9.88 | — |
| 2022-01-26 | 9.88 | $9.88 | — |
| 2022-01-25 | 9.88 | $9.88 | — |
| 2022-01-24 | 9.88 | $9.88 | — |
| 2022-01-21 | 9.87 | $9.88 | 1000 |
| 2022-01-20 | 9.87 | $9.81 | — |
| 2022-01-19 | 9.87 | $9.81 | — |
| 2022-01-18 | 9.87 | $9.81 | 175 |
| 2022-01-14 | 9.87 | $10.00 | — |
| 2022-01-13 | 9.86 | $10.00 | — |
| 2022-01-12 | 9.85 | $10.00 | 200 |
| 2022-01-11 | 9.85 | $9.84 | — |
| 2022-01-10 | 9.85 | $9.84 | 100 |
| 2022-01-07 | 9.86 | $9.84 | 800 |
| 2022-01-06 | 9.86 | $9.84 | 100 |
| 2022-01-05 | 9.87 | $9.92 | 500 |
| 2022-01-04 | 9.87 | $9.88 | — |
| 2022-01-03 | 9.88 | $9.88 | — |
| 2021-12-31 | 9.88 | $9.88 | — |
| 2021-12-30 | 9.88 | $9.88 | 14962 |
| 2021-12-29 | 9.89 | $9.83 | — |
| 2021-12-28 | 9.89 | $9.83 | 18839 |
| 2021-12-27 | 9.90 | $9.89 | 16959 |
| 2021-12-23 | 9.90 | $9.83 | 2129 |
| 2021-12-22 | 9.91 | $9.85 | — |
| 2021-12-21 | 9.91 | $9.85 | 7700 |
| 2021-12-20 | 9.92 | $9.80 | — |
| 2021-12-17 | 9.92 | $9.80 | — |
| 2021-12-16 | 9.93 | $9.80 | — |
| 2021-12-15 | 9.94 | $9.80 | 4000 |
| 2021-12-14 | 9.94 | $9.84 | 100 |
| 2021-12-13 | 9.95 | $9.96 | — |
| 2021-12-10 | 9.95 | $9.96 | 3250 |
| 2021-12-09 | 9.95 | $9.97 | — |
| 2021-12-08 | 9.94 | $9.97 | — |
| 2021-12-07 | 9.94 | $9.97 | — |
| 2021-12-06 | 9.94 | $9.97 | 806 |
| 2021-12-03 | 9.94 | $9.94 | — |
| 2021-12-02 | 9.94 | $9.94 | — |
| 2021-12-01 | 9.94 | $9.94 | — |
| 2021-11-30 | 9.94 | $9.94 | — |
| 2021-11-29 | 9.93 | $9.94 | — |
| 2021-11-26 | 9.93 | $9.94 | — |
| 2021-11-24 | 9.93 | $9.94 | — |
| 2021-11-23 | 9.93 | $9.94 | — |
| 2021-11-22 | 9.93 | $9.94 | — |
| 2021-11-19 | 9.92 | $9.94 | 101 |
| 2021-11-18 | 9.92 | $9.94 | 27400 |
| 2021-11-17 | 9.92 | $9.93 | 9042 |
| 2021-11-16 | 9.92 | $9.95 | — |
| 2021-11-15 | 9.92 | $9.95 | 2803 |
| 2021-11-12 | 9.91 | $9.93 | — |
| 2021-11-11 | 9.91 | $9.93 | — |
| 2021-11-10 | 9.92 | $9.93 | — |
| 2021-11-09 | 9.92 | $9.93 | 740 |
| 2021-11-08 | 9.92 | $9.94 | — |
| 2021-11-05 | 9.92 | $9.94 | 2600 |
| 2021-11-04 | 9.92 | $9.95 | — |
| 2021-11-03 | 9.91 | $9.95 | 900 |
| 2021-11-02 | 9.91 | $9.89 | — |
| 2021-11-01 | 9.91 | $9.89 | — |
| 2021-10-29 | 9.91 | $9.89 | — |
| 2021-10-28 | 9.91 | $9.89 | 2902 |
| 2021-10-27 | 9.91 | $9.93 | 200 |
| 2021-10-26 | 9.91 | $9.90 | — |
| 2021-10-25 | 9.91 | $9.90 | 5816 |
| 2021-10-22 | 9.91 | $9.90 | — |
| 2021-10-21 | 9.91 | $9.90 | — |
| 2021-10-20 | 9.91 | $9.90 | 1500 |
| 2021-10-19 | 9.91 | $9.87 | 3011 |
| 2021-10-18 | 9.92 | $9.91 | 5300 |
| 2021-10-15 | 9.92 | $9.96 | — |
| 2021-10-14 | 9.92 | $9.96 | — |
| 2021-10-13 | 9.91 | $9.96 | — |
| 2021-10-12 | 9.91 | $9.96 | — |
| 2021-10-11 | 9.91 | $9.96 | 8815 |
| 2021-10-08 | 9.90 | $9.86 | — |
| 2021-10-07 | 9.90 | $9.86 | — |
| 2021-10-06 | 9.90 | $9.86 | — |
| 2021-10-05 | 9.90 | $9.86 | 300 |
| 2021-10-04 | 9.91 | $9.93 | — |
| 2021-10-01 | 9.91 | $9.93 | — |
| 2021-09-30 | 9.91 | $9.93 | 1214 |
| 2021-09-29 | 9.91 | $9.94 | 17000 |
| 2021-09-28 | 9.90 | $9.90 | 600 |
| 2021-09-27 | 9.91 | $9.90 | 4306 |
| 2021-09-24 | 9.91 | $9.92 | — |
| 2021-09-23 | 9.91 | $9.92 | 14901 |
| 2021-09-22 | 9.91 | $9.84 | 2790 |
| 2021-09-21 | 9.91 | $9.96 | 8555 |
| 2021-09-20 | 9.91 | $9.96 | 12171 |
| 2021-09-17 | 9.91 | $9.91 | 384 |
| 2021-09-16 | 9.91 | $9.92 | 2552 |
| 2021-09-15 | 9.91 | $9.85 | 7755 |
| 2021-09-14 | 9.92 | $9.90 | 2405 |
| 2021-09-13 | 9.92 | $9.84 | — |
| 2021-09-10 | 9.93 | $9.84 | 2971 |
| 2021-09-09 | 9.94 | $9.84 | 19100 |
| 2021-09-08 | 9.94 | $9.93 | 49734 |
| 2021-09-07 | 9.95 | $9.95 | 5308 |
| 2021-09-03 | 9.95 | $9.92 | 8576 |
| 2021-09-02 | 9.95 | $9.93 | — |
| 2021-09-01 | 9.96 | $9.93 | — |
| 2021-08-31 | 9.96 | $9.93 | — |
| 2021-08-30 | 9.96 | $9.93 | 380 |
| 2021-08-27 | 9.97 | $9.93 | 13721 |
| 2021-08-26 | 9.97 | $9.90 | — |
| 2021-08-25 | 9.97 | $9.90 | — |
| 2021-08-24 | 9.98 | $9.90 | 745 |
| 2021-08-23 | 9.98 | $9.95 | 1739 |
| 2021-08-20 | 9.98 | $9.92 | 9175 |
| 2021-08-19 | 9.99 | $9.97 | 626 |
| 2021-08-18 | 9.99 | $9.97 | — |
| 2021-08-17 | 9.99 | $9.97 | — |
| 2021-08-16 | 9.99 | $9.97 | 1114 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.17
2023-07-14
Close Price
$9.75
Vol: 983
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.73
Average
9.93
Maximum
10.46
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 10.17 | $9.75 | 983 |
| 2023-07-13 | 10.21 | $9.44 | — |
| 2023-07-12 | 10.29 | $9.44 | 105 |
| 2023-07-11 | 10.38 | $11.10 | — |
| 2023-07-10 | 10.30 | $11.10 | 5093 |
| 2023-07-07 | 10.22 | $10.01 | 500 |
| 2023-07-06 | 10.24 | $9.79 | 2121 |
| 2023-07-05 | 10.29 | $10.35 | — |
| 2023-07-03 | 10.28 | $10.35 | 100 |
| 2023-06-30 | 10.28 | $10.33 | — |
| 2023-06-29 | 10.27 | $10.33 | 558 |
| 2023-06-28 | 10.27 | $10.33 | 100 |
| 2023-06-27 | 10.26 | $10.34 | 106 |
| 2023-06-26 | 10.25 | $10.31 | 142 |
| 2023-06-23 | 10.24 | $10.24 | — |
| 2023-06-22 | 10.24 | $10.24 | — |
| 2023-06-21 | 10.25 | $10.24 | — |
| 2023-06-20 | 10.25 | $10.24 | — |
| 2023-06-13 | 10.25 | $10.24 | 9357 |
| 2023-06-12 | 10.25 | $10.28 | 100 |
| 2023-06-09 | 10.24 | $10.25 | 100 |
| 2023-06-08 | 10.24 | $10.26 | 100 |
| 2023-06-07 | 10.24 | $10.26 | 100 |
| 2023-06-06 | 10.24 | $10.26 | 100 |
| 2023-06-05 | 10.24 | $10.26 | 100 |
| 2023-06-02 | 10.23 | $10.24 | 100 |
| 2023-06-01 | 10.23 | $10.24 | — |
| 2023-05-31 | 10.23 | $10.24 | — |
| 2023-05-30 | 10.23 | $10.24 | — |
| 2023-05-26 | 10.23 | $10.24 | — |
| 2023-05-24 | 10.23 | $10.24 | 250 |
| 2023-05-23 | 10.23 | $10.24 | 1100 |
| 2023-05-22 | 10.23 | $10.23 | — |
| 2023-05-19 | 10.23 | $10.23 | — |
| 2023-05-18 | 10.23 | $10.23 | — |
| 2023-05-17 | 10.23 | $10.23 | — |
| 2023-05-16 | 10.23 | $10.23 | — |
| 2023-05-15 | 10.23 | $10.23 | 200 |
| 2023-05-12 | 10.23 | $10.22 | 100 |
| 2023-05-11 | 10.23 | $10.20 | 100 |
| 2023-05-10 | 10.23 | $10.17 | 100 |
| 2023-05-09 | 10.24 | $10.18 | 100 |
| 2023-05-08 | 10.24 | $10.18 | 100 |
| 2023-05-05 | 10.25 | $10.18 | 106 |
| 2023-05-04 | 10.26 | $10.18 | 100 |
| 2023-05-03 | 10.26 | $10.18 | — |
| 2023-05-02 | 10.27 | $10.18 | 100 |
| 2023-05-01 | 10.28 | $10.18 | 100 |
| 2023-04-28 | 10.29 | $10.19 | 104 |
| 2023-04-27 | 10.31 | $10.18 | — |
| 2023-04-26 | 10.32 | $10.18 | — |
| 2023-04-25 | 10.33 | $10.18 | — |
| 2023-04-24 | 10.35 | $10.18 | — |
| 2023-04-21 | 10.37 | $10.18 | — |
| 2023-04-20 | 10.39 | $10.18 | 1104 |
| 2023-04-19 | 10.41 | $10.18 | 200 |
| 2023-04-18 | 10.43 | $10.18 | 200 |
| 2023-04-17 | 10.46 | $10.76 | — |
| 2023-04-14 | 10.43 | $10.76 | — |
| 2023-04-13 | 10.39 | $10.76 | — |
| 2023-04-12 | 10.35 | $10.76 | — |
| 2023-04-11 | 10.31 | $10.76 | — |
| 2023-04-10 | 10.26 | $10.76 | — |
| 2023-04-06 | 10.21 | $10.76 | 1600 |
| 2023-04-05 | 10.15 | $10.15 | 400 |
| 2023-04-04 | 10.15 | $10.18 | — |
| 2023-04-03 | 10.15 | $10.18 | — |
| 2023-03-31 | 10.15 | $10.18 | 701 |
| 2023-03-30 | 10.14 | $10.22 | — |
| 2023-03-29 | 10.13 | $10.22 | 400 |
| 2023-03-28 | 10.12 | $10.16 | 501 |
| 2023-03-27 | 10.12 | $10.15 | 1274 |
| 2023-03-24 | 10.12 | $10.23 | 600 |
| 2023-03-23 | 10.11 | $10.14 | — |
| 2023-03-22 | 10.10 | $10.14 | — |
| 2023-03-21 | 10.10 | $10.14 | 202 |
| 2023-03-20 | 10.09 | $10.10 | — |
| 2023-03-17 | 10.09 | $10.10 | 100 |
| 2023-03-16 | 10.09 | $10.10 | — |
| 2023-03-15 | 10.09 | $10.10 | — |
| 2023-03-14 | 10.09 | $10.10 | — |
| 2023-03-13 | 10.09 | $10.10 | — |
| 2023-03-10 | 10.09 | $10.10 | — |
| 2023-03-09 | 10.09 | $10.10 | 310 |
| 2023-03-08 | 10.08 | $10.09 | — |
| 2023-03-07 | 10.08 | $10.09 | — |
| 2023-03-06 | 10.08 | $10.09 | — |
| 2023-03-03 | 10.08 | $10.09 | — |
| 2023-03-02 | 10.08 | $10.09 | — |
| 2023-03-01 | 10.08 | $10.09 | 200 |
| 2023-02-28 | 10.08 | $10.07 | 100 |
| 2023-02-27 | 10.08 | $10.07 | 100 |
| 2023-02-24 | 10.08 | $10.09 | 100 |
| 2023-02-23 | 10.08 | $10.08 | 100 |
| 2023-02-22 | 10.08 | $10.09 | 100 |
| 2023-02-21 | 10.08 | $10.14 | — |
| 2023-02-17 | 10.07 | $10.14 | — |
| 2023-02-16 | 10.07 | $10.14 | — |
| 2023-02-15 | 10.06 | $10.14 | — |
| 2023-02-14 | 10.05 | $10.14 | — |
| 2023-02-13 | 10.04 | $10.14 | 300 |
| 2023-02-10 | 10.03 | $10.07 | 21994 |
| 2023-02-09 | 10.03 | $10.06 | — |
| 2023-02-08 | 10.02 | $10.06 | — |
| 2023-02-07 | 10.02 | $10.06 | — |
| 2023-02-06 | 10.02 | $10.06 | 46260 |
| 2023-02-03 | 10.01 | $10.03 | — |
| 2023-02-02 | 10.01 | $10.03 | — |
| 2023-02-01 | 10.01 | $10.03 | — |
| 2023-01-31 | 10.01 | $10.03 | 1800 |
| 2023-01-30 | 10.00 | $10.06 | — |
| 2023-01-27 | 10.00 | $10.06 | — |
| 2023-01-26 | 9.99 | $10.06 | — |
| 2023-01-25 | 9.98 | $10.06 | 13006 |
| 2023-01-24 | 9.98 | $10.02 | — |
| 2023-01-23 | 9.97 | $10.02 | 3248 |
| 2023-01-20 | 9.97 | $9.97 | 100 |
| 2023-01-19 | 9.97 | $9.97 | 100 |
| 2023-01-18 | 9.97 | $9.97 | 100 |
| 2023-01-17 | 9.97 | $10.01 | 100 |
| 2023-01-13 | 9.96 | $9.96 | 100 |
| 2023-01-12 | 9.96 | $9.96 | — |
| 2023-01-11 | 9.96 | $9.96 | — |
| 2023-01-10 | 9.96 | $9.96 | — |
| 2023-01-09 | 9.96 | $9.96 | — |
| 2023-01-06 | 9.96 | $9.96 | — |
| 2023-01-05 | 9.96 | $9.96 | 2177 |
| 2023-01-04 | 9.96 | $9.96 | 100 |
| 2023-01-03 | 9.96 | $9.96 | 100 |
| 2022-12-30 | 9.96 | $10.01 | — |
| 2022-12-29 | 9.96 | $10.01 | — |
| 2022-12-28 | 9.95 | $10.01 | — |
| 2022-12-27 | 9.95 | $10.01 | — |
| 2022-12-23 | 9.94 | $10.01 | — |
| 2022-12-22 | 9.93 | $10.01 | 600 |
| 2022-12-21 | 9.92 | $9.98 | — |
| 2022-12-20 | 9.92 | $9.98 | — |
| 2022-12-19 | 9.91 | $9.98 | — |
| 2022-12-16 | 9.90 | $9.98 | — |
| 2022-12-15 | 9.89 | $9.98 | 4802 |
| 2022-12-14 | 9.89 | $9.95 | — |
| 2022-12-13 | 9.88 | $9.95 | 169 |
| 2022-12-12 | 9.87 | $9.90 | — |
| 2022-12-09 | 9.87 | $9.90 | — |
| 2022-12-08 | 9.87 | $9.90 | — |
| 2022-12-07 | 9.86 | $9.90 | 3500 |
| 2022-12-06 | 9.86 | $9.90 | — |
| 2022-12-05 | 9.85 | $9.90 | — |
| 2022-12-02 | 9.85 | $9.90 | — |
| 2022-12-01 | 9.84 | $9.90 | — |
| 2022-11-30 | 9.84 | $9.90 | — |
| 2022-11-29 | 9.83 | $9.90 | 6914 |
| 2022-11-28 | 9.82 | $9.86 | — |
| 2022-11-25 | 9.82 | $9.86 | — |
| 2022-11-23 | 9.82 | $9.86 | — |
| 2022-11-22 | 9.81 | $9.86 | 700 |
| 2022-11-21 | 9.81 | $9.75 | 100 |
| 2022-11-18 | 9.81 | $9.82 | — |
| 2022-11-17 | 9.81 | $9.82 | — |
| 2022-11-16 | 9.81 | $9.82 | — |
| 2022-11-15 | 9.81 | $9.82 | — |
| 2022-11-14 | 9.81 | $9.82 | — |
| 2022-11-11 | 9.81 | $9.82 | 14008 |
| 2022-11-10 | 9.81 | $9.81 | 100 |
| 2022-11-09 | 9.81 | $9.83 | — |
| 2022-11-08 | 9.80 | $9.83 | — |
| 2022-11-07 | 9.80 | $9.83 | — |
| 2022-11-04 | 9.80 | $9.83 | — |
| 2022-11-03 | 9.80 | $9.83 | — |
| 2022-11-02 | 9.79 | $9.83 | — |
| 2022-11-01 | 9.79 | $9.83 | 800 |
| 2022-10-31 | 9.78 | $9.78 | 100 |
| 2022-10-28 | 9.78 | $9.78 | 100 |
| 2022-10-27 | 9.78 | $9.81 | 100 |
| 2022-10-26 | 9.78 | $9.78 | 100 |
| 2022-10-25 | 9.78 | $9.78 | 100 |
| 2022-10-24 | 9.78 | $9.79 | — |
| 2022-10-21 | 9.78 | $9.79 | — |
| 2022-10-20 | 9.78 | $9.79 | — |
| 2022-10-19 | 9.78 | $9.79 | — |
| 2022-10-18 | 9.78 | $9.79 | — |
| 2022-10-17 | 9.78 | $9.79 | 100 |
| 2022-10-14 | 9.77 | $9.78 | — |
| 2022-10-13 | 9.77 | $9.78 | — |
| 2022-10-12 | 9.77 | $9.78 | — |
| 2022-10-11 | 9.77 | $9.78 | 2169 |
| 2022-10-10 | 9.77 | $9.77 | — |
| 2022-10-07 | 9.77 | $9.77 | 583 |
| 2022-10-06 | 9.77 | $9.74 | — |
| 2022-10-05 | 9.78 | $9.74 | — |
| 2022-10-04 | 9.78 | $9.74 | 300 |
| 2022-10-03 | 9.78 | $9.76 | 626 |
| 2022-09-30 | 9.79 | $9.87 | 100 |
| 2022-09-29 | 9.78 | $9.87 | 225 |
| 2022-09-28 | 9.77 | $9.79 | 300 |
| 2022-09-27 | 9.77 | $9.75 | 4482 |
| 2022-09-26 | 9.77 | $9.76 | 18867 |
| 2022-09-23 | 9.77 | $9.76 | — |
| 2022-09-22 | 9.77 | $9.76 | 12214 |
| 2022-09-21 | 9.77 | $9.76 | 3277 |
| 2022-09-20 | 9.77 | $9.78 | — |
| 2022-09-19 | 9.77 | $9.78 | — |
| 2022-09-16 | 9.77 | $9.78 | 900 |
| 2022-09-15 | 9.77 | $9.76 | 3800 |
| 2022-09-14 | 9.77 | $9.78 | 20100 |
| 2022-09-13 | 9.77 | $9.71 | 2530 |
| 2022-09-12 | 9.78 | $9.78 | 2450 |
| 2022-09-09 | 9.78 | $9.80 | — |
| 2022-09-08 | 9.77 | $9.80 | 959 |
| 2022-09-07 | 9.77 | $9.80 | — |
| 2022-09-06 | 9.77 | $9.80 | — |
| 2022-09-02 | 9.77 | $9.80 | 132 |
| 2022-09-01 | 9.76 | $9.75 | 180 |
| 2022-08-31 | 9.76 | $9.75 | — |
| 2022-08-30 | 9.76 | $9.75 | — |
| 2022-08-29 | 9.77 | $9.75 | — |
| 2022-08-26 | 9.77 | $9.75 | — |
| 2022-08-25 | 9.77 | $9.75 | — |
| 2022-08-24 | 9.77 | $9.75 | 100 |
| 2022-08-23 | 9.77 | $9.76 | 100 |
| 2022-08-22 | 9.78 | $9.79 | — |
| 2022-08-19 | 9.77 | $9.79 | — |
| 2022-08-18 | 9.77 | $9.79 | 200 |
| 2022-08-17 | 9.77 | $9.76 | — |
| 2022-08-16 | 9.77 | $9.76 | — |
| 2022-08-15 | 9.77 | $9.76 | — |
| 2022-08-12 | 9.77 | $9.76 | 100 |
| 2022-08-11 | 9.78 | $9.78 | — |
| 2022-08-10 | 9.78 | $9.78 | — |
| 2022-08-09 | 9.77 | $9.78 | — |
| 2022-08-08 | 9.77 | $9.78 | 1400 |
| 2022-08-05 | 9.77 | $9.80 | — |
| 2022-08-04 | 9.77 | $9.80 | 3099 |
| 2022-08-03 | 9.77 | $9.75 | 4512 |
| 2022-08-02 | 9.77 | $9.76 | — |
| 2022-08-01 | 9.77 | $9.76 | 1500 |
| 2022-07-29 | 9.77 | $9.75 | — |
| 2022-07-28 | 9.77 | $9.75 | 5000 |
| 2022-07-27 | 9.78 | $9.78 | 24700 |
| 2022-07-26 | 9.78 | $9.77 | 1400 |
| 2022-07-25 | 9.78 | $9.76 | 239100 |
| 2022-07-22 | 9.78 | $9.78 | 5000 |
| 2022-07-21 | 9.78 | $9.78 | 200 |
| 2022-07-20 | 9.78 | $9.82 | — |
| 2022-07-19 | 9.77 | $9.82 | — |
| 2022-07-18 | 9.77 | $9.82 | — |
| 2022-07-15 | 9.76 | $9.82 | — |
| 2022-07-14 | 9.76 | $9.82 | — |
| 2022-07-13 | 9.75 | $9.82 | 3400 |
| 2022-07-12 | 9.74 | $9.77 | — |
| 2022-07-11 | 9.74 | $9.77 | — |
| 2022-07-08 | 9.74 | $9.77 | 5976 |
| 2022-07-07 | 9.73 | $9.71 | — |
| 2022-07-06 | 9.74 | $9.71 | — |
| 2022-07-05 | 9.74 | $9.71 | — |
| 2022-07-01 | 9.74 | $9.71 | — |
| 2022-06-30 | 9.75 | $9.71 | 9003 |
| 2022-06-29 | 9.75 | $9.77 | — |
| 2022-06-28 | 9.75 | $9.77 | — |
| 2022-06-27 | 9.75 | $9.77 | — |
| 2022-06-24 | 9.74 | $9.77 | — |
| 2022-06-23 | 9.74 | $9.77 | 10262 |
| 2022-06-22 | 9.74 | $9.73 | — |
| 2022-06-21 | 9.74 | $9.73 | — |
| 2022-06-17 | 9.74 | $9.73 | 10728 |
| 2022-06-16 | 9.74 | $9.73 | — |
| 2022-06-15 | 9.74 | $9.73 | — |
| 2022-06-14 | 9.74 | $9.73 | 4741 |
| 2022-06-13 | 9.74 | $9.73 | — |
| 2022-06-10 | 9.74 | $9.73 | — |
| 2022-06-09 | 9.75 | $9.73 | — |
| 2022-06-08 | 9.75 | $9.73 | 108101 |
| 2022-06-07 | 9.75 | $9.73 | 28232 |
| 2022-06-06 | 9.75 | $9.73 | — |
| 2022-06-03 | 9.75 | $9.73 | — |
| 2022-06-02 | 9.76 | $9.73 | 2531 |
| 2022-06-01 | 9.76 | $9.71 | — |
| 2022-05-31 | 9.77 | $9.71 | — |
| 2022-05-27 | 9.77 | $9.71 | — |
| 2022-05-26 | 9.78 | $9.71 | — |
| 2022-05-25 | 9.78 | $9.71 | 2260 |
| 2022-05-24 | 9.79 | $9.70 | 5000 |
| 2022-05-23 | 9.80 | $9.74 | — |
| 2022-05-20 | 9.81 | $9.74 | — |
| 2022-05-19 | 9.82 | $9.74 | — |
| 2022-05-18 | 9.82 | $9.74 | — |
| 2022-05-17 | 9.83 | $9.74 | 20590 |
| 2022-05-16 | 9.84 | $9.80 | — |
| 2022-05-13 | 9.85 | $9.80 | — |
| 2022-05-12 | 9.85 | $9.80 | — |
| 2022-05-11 | 9.86 | $9.80 | 9902 |
| 2022-05-10 | 9.86 | $9.87 | — |
| 2022-05-09 | 9.86 | $9.87 | — |
| 2022-05-06 | 9.86 | $9.87 | — |
| 2022-05-05 | 9.86 | $9.87 | — |
| 2022-05-04 | 9.86 | $9.87 | — |
| 2022-05-03 | 9.86 | $9.87 | 402 |
| 2022-05-02 | 9.86 | $9.87 | — |
| 2022-04-29 | 9.86 | $9.87 | 700 |
| 2022-04-28 | 9.86 | $9.92 | — |
| 2022-04-27 | 9.85 | $9.92 | — |
| 2022-04-26 | 9.84 | $9.92 | 2401 |
| 2022-04-25 | 9.84 | $9.89 | — |
| 2022-04-22 | 9.83 | $9.89 | 2100 |
| 2022-04-21 | 9.82 | $9.87 | 2500 |
| 2022-04-20 | 9.82 | $9.87 | 3764 |
| 2022-04-19 | 9.81 | $9.85 | 7128 |
| 2022-04-18 | 9.81 | $9.85 | 5980 |
| 2022-04-14 | 9.81 | $9.78 | 6902 |
| 2022-04-13 | 9.81 | $9.83 | 6297 |
| 2022-04-12 | 9.81 | $9.82 | — |
| 2022-04-11 | 9.81 | $9.82 | 101 |
| 2022-04-08 | 9.80 | $9.84 | 3600 |
| 2022-04-07 | 9.80 | $9.77 | 100 |
| 2022-04-06 | 9.80 | $9.77 | 896 |
| 2022-04-05 | 9.81 | $9.80 | — |
| 2022-04-04 | 9.81 | $9.80 | — |
| 2022-04-01 | 9.81 | $9.80 | — |
| 2022-03-31 | 9.81 | $9.80 | — |
| 2022-03-30 | 9.81 | $9.80 | 301 |
| 2022-03-29 | 9.81 | $9.77 | 100 |
| 2022-03-28 | 9.82 | $9.77 | 101 |
| 2022-03-25 | 9.82 | $9.90 | 203 |
| 2022-03-24 | 9.81 | $9.75 | — |
| 2022-03-23 | 9.82 | $9.75 | — |
| 2022-03-22 | 9.83 | $9.75 | 101 |
| 2022-03-21 | 9.83 | $9.78 | 981 |
| 2022-03-18 | 9.84 | $9.78 | — |
| 2022-03-17 | 9.85 | $9.78 | 100 |
| 2022-03-16 | 9.85 | $9.90 | — |
| 2022-03-15 | 9.85 | $9.90 | — |
| 2022-03-14 | 9.84 | $9.90 | — |
| 2022-03-11 | 9.84 | $9.90 | — |
| 2022-03-10 | 9.83 | $9.90 | — |
| 2022-03-09 | 9.82 | $9.90 | — |
| 2022-03-08 | 9.82 | $9.90 | — |
| 2022-03-07 | 9.81 | $9.90 | — |
| 2022-03-04 | 9.80 | $9.90 | — |
| 2022-03-03 | 9.79 | $9.90 | 500 |
| 2022-03-02 | 9.77 | $9.79 | — |
| 2022-03-01 | 9.77 | $9.79 | 6058 |
| 2022-02-28 | 9.77 | $9.76 | 508 |
| 2022-02-25 | 9.77 | $9.73 | — |
| 2022-02-24 | 9.78 | $9.73 | 300 |
| 2022-02-23 | 9.78 | $9.73 | 298 |
| 2022-02-22 | 9.79 | $9.73 | — |
| 2022-02-18 | 9.79 | $9.73 | — |
| 2022-02-17 | 9.80 | $9.73 | — |
| 2022-02-16 | 9.81 | $9.73 | 100 |
| 2022-02-15 | 9.81 | $9.79 | — |
| 2022-02-14 | 9.82 | $9.79 | 100 |
| 2022-02-11 | 9.82 | $9.76 | 100 |
| 2022-02-10 | 9.83 | $9.82 | — |
| 2022-02-09 | 9.83 | $9.82 | 2627 |
| 2022-02-08 | 9.83 | $9.79 | — |
| 2022-02-07 | 9.83 | $9.79 | 13635 |
| 2022-02-04 | 9.84 | $9.77 | — |
| 2022-02-03 | 9.84 | $9.77 | — |
| 2022-02-02 | 9.85 | $9.77 | — |
| 2022-02-01 | 9.86 | $9.77 | 375 |
| 2022-01-31 | 9.87 | $9.76 | 1100 |
| 2022-01-28 | 9.88 | $9.88 | 510 |
| 2022-01-27 | 9.88 | $9.88 | — |
| 2022-01-26 | 9.88 | $9.88 | — |
| 2022-01-25 | 9.88 | $9.88 | — |
| 2022-01-24 | 9.88 | $9.88 | — |
| 2022-01-21 | 9.88 | $9.88 | 1000 |
| 2022-01-20 | 9.88 | $9.81 | — |
| 2022-01-19 | 9.88 | $9.81 | — |
| 2022-01-18 | 9.89 | $9.81 | 175 |
| 2022-01-14 | 9.90 | $10.00 | — |
| 2022-01-13 | 9.89 | $10.00 | — |
| 2022-01-12 | 9.88 | $10.00 | 200 |
| 2022-01-11 | 9.87 | $9.84 | — |
| 2022-01-10 | 9.87 | $9.84 | 100 |
| 2022-01-07 | 9.87 | $9.84 | 800 |
| 2022-01-06 | 9.87 | $9.84 | 100 |
| 2022-01-05 | 9.88 | $9.92 | 500 |
| 2022-01-04 | 9.87 | $9.88 | — |
| 2022-01-03 | 9.87 | $9.88 | — |
| 2021-12-31 | 9.87 | $9.88 | — |
| 2021-12-30 | 9.87 | $9.88 | 14962 |
| 2021-12-29 | 9.87 | $9.83 | — |
| 2021-12-28 | 9.88 | $9.83 | 18839 |
| 2021-12-27 | 9.88 | $9.89 | 16959 |
| 2021-12-23 | 9.88 | $9.83 | 2129 |
| 2021-12-22 | 9.89 | $9.85 | — |
| 2021-12-21 | 9.89 | $9.85 | 7700 |
| 2021-12-20 | 9.89 | $9.80 | — |
| 2021-12-17 | 9.90 | $9.80 | — |
| 2021-12-16 | 9.91 | $9.80 | — |
| 2021-12-15 | 9.93 | $9.80 | 4000 |
| 2021-12-14 | 9.94 | $9.84 | 100 |
| 2021-12-13 | 9.95 | $9.96 | — |
| 2021-12-10 | 9.95 | $9.96 | 3250 |
| 2021-12-09 | 9.95 | $9.97 | — |
| 2021-12-08 | 9.94 | $9.97 | — |
| 2021-12-07 | 9.94 | $9.97 | — |
| 2021-12-06 | 9.94 | $9.97 | 806 |
| 2021-12-03 | 9.94 | $9.94 | — |
| 2021-12-02 | 9.94 | $9.94 | — |
| 2021-12-01 | 9.93 | $9.94 | — |
| 2021-11-30 | 9.93 | $9.94 | — |
| 2021-11-29 | 9.93 | $9.94 | — |
| 2021-11-26 | 9.93 | $9.94 | — |
| 2021-11-24 | 9.93 | $9.94 | — |
| 2021-11-23 | 9.93 | $9.94 | — |
| 2021-11-22 | 9.93 | $9.94 | — |
| 2021-11-19 | 9.93 | $9.94 | 101 |
| 2021-11-18 | 9.93 | $9.94 | 27400 |
| 2021-11-17 | 9.93 | $9.93 | 9042 |
| 2021-11-16 | 9.93 | $9.95 | — |
| 2021-11-15 | 9.92 | $9.95 | 2803 |
| 2021-11-12 | 9.92 | $9.93 | — |
| 2021-11-11 | 9.92 | $9.93 | — |
| 2021-11-10 | 9.92 | $9.93 | — |
| 2021-11-09 | 9.92 | $9.93 | 740 |
| 2021-11-08 | 9.92 | $9.94 | — |
| 2021-11-05 | 9.92 | $9.94 | 2600 |
| 2021-11-04 | 9.91 | $9.95 | — |
| 2021-11-03 | 9.91 | $9.95 | 900 |
| 2021-11-02 | 9.90 | $9.89 | — |
| 2021-11-01 | 9.91 | $9.89 | — |
| 2021-10-29 | 9.91 | $9.89 | — |
| 2021-10-28 | 9.91 | $9.89 | 2902 |
| 2021-10-27 | 9.91 | $9.93 | 200 |
| 2021-10-26 | 9.91 | $9.90 | — |
| 2021-10-25 | 9.91 | $9.90 | 5816 |
| 2021-10-22 | 9.91 | $9.90 | — |
| 2021-10-21 | 9.91 | $9.90 | — |
| 2021-10-20 | 9.92 | $9.90 | 1500 |
| 2021-10-19 | 9.92 | $9.87 | 3011 |
| 2021-10-18 | 9.92 | $9.91 | 5300 |
| 2021-10-15 | 9.92 | $9.96 | — |
| 2021-10-14 | 9.92 | $9.96 | — |
| 2021-10-13 | 9.91 | $9.96 | — |
| 2021-10-12 | 9.91 | $9.96 | — |
| 2021-10-11 | 9.90 | $9.96 | 8815 |
| 2021-10-08 | 9.90 | $9.86 | — |
| 2021-10-07 | 9.90 | $9.86 | — |
| 2021-10-06 | 9.91 | $9.86 | — |
| 2021-10-05 | 9.91 | $9.86 | 300 |
| 2021-10-04 | 9.92 | $9.93 | — |
| 2021-10-01 | 9.92 | $9.93 | — |
| 2021-09-30 | 9.91 | $9.93 | 1214 |
| 2021-09-29 | 9.91 | $9.94 | 17000 |
| 2021-09-28 | 9.91 | $9.90 | 600 |
| 2021-09-27 | 9.91 | $9.90 | 4306 |
| 2021-09-24 | 9.91 | $9.92 | — |
| 2021-09-23 | 9.91 | $9.92 | 14901 |
| 2021-09-22 | 9.91 | $9.84 | 2790 |
| 2021-09-21 | 9.92 | $9.96 | 8555 |
| 2021-09-20 | 9.91 | $9.96 | 12171 |
| 2021-09-17 | 9.91 | $9.91 | 384 |
| 2021-09-16 | 9.91 | $9.92 | 2552 |
| 2021-09-15 | 9.91 | $9.85 | 7755 |
| 2021-09-14 | 9.91 | $9.90 | 2405 |
| 2021-09-13 | 9.92 | $9.84 | — |
| 2021-09-10 | 9.92 | $9.84 | 2971 |
| 2021-09-09 | 9.93 | $9.84 | 19100 |
| 2021-09-08 | 9.94 | $9.93 | 49734 |
| 2021-09-07 | 9.94 | $9.95 | 5308 |
| 2021-09-03 | 9.94 | $9.92 | 8576 |
| 2021-09-02 | 9.95 | $9.93 | — |
| 2021-09-01 | 9.95 | $9.93 | — |
| 2021-08-31 | 9.95 | $9.93 | — |
| 2021-08-30 | 9.95 | $9.93 | 380 |
| 2021-08-27 | 9.95 | $9.93 | 13721 |
| 2021-08-26 | 9.96 | $9.90 | — |
| 2021-08-25 | 9.96 | $9.90 | — |
| 2021-08-24 | 9.97 | $9.90 | 745 |
| 2021-08-23 | 9.98 | $9.95 | 1739 |
| 2021-08-20 | 9.98 | $9.92 | 9175 |
| 2021-08-19 | 9.99 | $9.97 | 626 |
| 2021-08-18 | 9.99 | $9.97 | — |
| 2021-08-17 | 9.99 | $9.97 | — |
| 2021-08-16 | 9.99 | $9.97 | 1114 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.17
2023-07-14
Close Price
$9.75
Vol: 983
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.73
Average
9.93
Maximum
10.51
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 10.17 | $9.75 | 983 |
| 2023-07-13 | 10.22 | $9.44 | — |
| 2023-07-12 | 10.30 | $9.44 | 105 |
| 2023-07-11 | 10.39 | $11.10 | — |
| 2023-07-10 | 10.31 | $11.10 | 5093 |
| 2023-07-07 | 10.23 | $10.01 | 500 |
| 2023-07-06 | 10.25 | $9.79 | 2121 |
| 2023-07-05 | 10.30 | $10.35 | — |
| 2023-07-03 | 10.29 | $10.35 | 100 |
| 2023-06-30 | 10.28 | $10.33 | — |
| 2023-06-29 | 10.28 | $10.33 | 558 |
| 2023-06-28 | 10.27 | $10.33 | 100 |
| 2023-06-27 | 10.26 | $10.34 | 106 |
| 2023-06-26 | 10.25 | $10.31 | 142 |
| 2023-06-23 | 10.25 | $10.24 | — |
| 2023-06-22 | 10.25 | $10.24 | — |
| 2023-06-21 | 10.25 | $10.24 | — |
| 2023-06-20 | 10.25 | $10.24 | — |
| 2023-06-13 | 10.25 | $10.24 | 9357 |
| 2023-06-12 | 10.25 | $10.28 | 100 |
| 2023-06-09 | 10.25 | $10.25 | 100 |
| 2023-06-08 | 10.24 | $10.26 | 100 |
| 2023-06-07 | 10.24 | $10.26 | 100 |
| 2023-06-06 | 10.24 | $10.26 | 100 |
| 2023-06-05 | 10.23 | $10.26 | 100 |
| 2023-06-02 | 10.23 | $10.24 | 100 |
| 2023-06-01 | 10.23 | $10.24 | — |
| 2023-05-31 | 10.23 | $10.24 | — |
| 2023-05-30 | 10.22 | $10.24 | — |
| 2023-05-26 | 10.22 | $10.24 | — |
| 2023-05-24 | 10.22 | $10.24 | 250 |
| 2023-05-23 | 10.21 | $10.24 | 1100 |
| 2023-05-22 | 10.21 | $10.23 | — |
| 2023-05-19 | 10.21 | $10.23 | — |
| 2023-05-18 | 10.20 | $10.23 | — |
| 2023-05-17 | 10.20 | $10.23 | — |
| 2023-05-16 | 10.19 | $10.23 | — |
| 2023-05-15 | 10.19 | $10.23 | 200 |
| 2023-05-12 | 10.19 | $10.22 | 100 |
| 2023-05-11 | 10.19 | $10.20 | 100 |
| 2023-05-10 | 10.20 | $10.17 | 100 |
| 2023-05-09 | 10.21 | $10.18 | 100 |
| 2023-05-08 | 10.22 | $10.18 | 100 |
| 2023-05-05 | 10.24 | $10.18 | 106 |
| 2023-05-04 | 10.26 | $10.18 | 100 |
| 2023-05-03 | 10.28 | $10.18 | — |
| 2023-05-02 | 10.30 | $10.18 | 100 |
| 2023-05-01 | 10.32 | $10.18 | 100 |
| 2023-04-28 | 10.34 | $10.19 | 104 |
| 2023-04-27 | 10.35 | $10.18 | — |
| 2023-04-26 | 10.37 | $10.18 | — |
| 2023-04-25 | 10.39 | $10.18 | — |
| 2023-04-24 | 10.41 | $10.18 | — |
| 2023-04-21 | 10.43 | $10.18 | — |
| 2023-04-20 | 10.45 | $10.18 | 1104 |
| 2023-04-19 | 10.47 | $10.18 | 200 |
| 2023-04-18 | 10.49 | $10.18 | 200 |
| 2023-04-17 | 10.51 | $10.76 | — |
| 2023-04-14 | 10.47 | $10.76 | — |
| 2023-04-13 | 10.43 | $10.76 | — |
| 2023-04-12 | 10.38 | $10.76 | — |
| 2023-04-11 | 10.33 | $10.76 | — |
| 2023-04-10 | 10.28 | $10.76 | — |
| 2023-04-06 | 10.22 | $10.76 | 1600 |
| 2023-04-05 | 10.16 | $10.15 | 400 |
| 2023-04-04 | 10.16 | $10.18 | — |
| 2023-04-03 | 10.16 | $10.18 | — |
| 2023-03-31 | 10.15 | $10.18 | 701 |
| 2023-03-30 | 10.15 | $10.22 | — |
| 2023-03-29 | 10.14 | $10.22 | 400 |
| 2023-03-28 | 10.13 | $10.16 | 501 |
| 2023-03-27 | 10.13 | $10.15 | 1274 |
| 2023-03-24 | 10.12 | $10.23 | 600 |
| 2023-03-23 | 10.11 | $10.14 | — |
| 2023-03-22 | 10.10 | $10.14 | — |
| 2023-03-21 | 10.10 | $10.14 | 202 |
| 2023-03-20 | 10.10 | $10.10 | — |
| 2023-03-17 | 10.10 | $10.10 | 100 |
| 2023-03-16 | 10.09 | $10.10 | — |
| 2023-03-15 | 10.09 | $10.10 | — |
| 2023-03-14 | 10.10 | $10.10 | — |
| 2023-03-13 | 10.10 | $10.10 | — |
| 2023-03-10 | 10.10 | $10.10 | — |
| 2023-03-09 | 10.10 | $10.10 | 310 |
| 2023-03-08 | 10.10 | $10.09 | — |
| 2023-03-07 | 10.10 | $10.09 | — |
| 2023-03-06 | 10.10 | $10.09 | — |
| 2023-03-03 | 10.10 | $10.09 | — |
| 2023-03-02 | 10.10 | $10.09 | — |
| 2023-03-01 | 10.10 | $10.09 | 200 |
| 2023-02-28 | 10.10 | $10.07 | 100 |
| 2023-02-27 | 10.10 | $10.07 | 100 |
| 2023-02-24 | 10.10 | $10.09 | 100 |
| 2023-02-23 | 10.10 | $10.08 | 100 |
| 2023-02-22 | 10.10 | $10.09 | 100 |
| 2023-02-21 | 10.10 | $10.14 | — |
| 2023-02-17 | 10.09 | $10.14 | — |
| 2023-02-16 | 10.08 | $10.14 | — |
| 2023-02-15 | 10.07 | $10.14 | — |
| 2023-02-14 | 10.07 | $10.14 | — |
| 2023-02-13 | 10.06 | $10.14 | 300 |
| 2023-02-10 | 10.04 | $10.07 | 21994 |
| 2023-02-09 | 10.04 | $10.06 | — |
| 2023-02-08 | 10.04 | $10.06 | — |
| 2023-02-07 | 10.03 | $10.06 | — |
| 2023-02-06 | 10.03 | $10.06 | 46260 |
| 2023-02-03 | 10.02 | $10.03 | — |
| 2023-02-02 | 10.02 | $10.03 | — |
| 2023-02-01 | 10.02 | $10.03 | — |
| 2023-01-31 | 10.01 | $10.03 | 1800 |
| 2023-01-30 | 10.01 | $10.06 | — |
| 2023-01-27 | 10.00 | $10.06 | — |
| 2023-01-26 | 10.00 | $10.06 | — |
| 2023-01-25 | 9.99 | $10.06 | 13006 |
| 2023-01-24 | 9.98 | $10.02 | — |
| 2023-01-23 | 9.98 | $10.02 | 3248 |
| 2023-01-20 | 9.97 | $9.97 | 100 |
| 2023-01-19 | 9.97 | $9.97 | 100 |
| 2023-01-18 | 9.98 | $9.97 | 100 |
| 2023-01-17 | 9.98 | $10.01 | 100 |
| 2023-01-13 | 9.97 | $9.96 | 100 |
| 2023-01-12 | 9.98 | $9.96 | — |
| 2023-01-11 | 9.98 | $9.96 | — |
| 2023-01-10 | 9.98 | $9.96 | — |
| 2023-01-09 | 9.98 | $9.96 | — |
| 2023-01-06 | 9.98 | $9.96 | — |
| 2023-01-05 | 9.98 | $9.96 | 2177 |
| 2023-01-04 | 9.98 | $9.96 | 100 |
| 2023-01-03 | 9.98 | $9.96 | 100 |
| 2022-12-30 | 9.98 | $10.01 | — |
| 2022-12-29 | 9.98 | $10.01 | — |
| 2022-12-28 | 9.97 | $10.01 | — |
| 2022-12-27 | 9.96 | $10.01 | — |
| 2022-12-23 | 9.96 | $10.01 | — |
| 2022-12-22 | 9.95 | $10.01 | 600 |
| 2022-12-21 | 9.94 | $9.98 | — |
| 2022-12-20 | 9.93 | $9.98 | — |
| 2022-12-19 | 9.93 | $9.98 | — |
| 2022-12-16 | 9.92 | $9.98 | — |
| 2022-12-15 | 9.91 | $9.98 | 4802 |
| 2022-12-14 | 9.90 | $9.95 | — |
| 2022-12-13 | 9.89 | $9.95 | 169 |
| 2022-12-12 | 9.88 | $9.90 | — |
| 2022-12-09 | 9.88 | $9.90 | — |
| 2022-12-08 | 9.87 | $9.90 | — |
| 2022-12-07 | 9.87 | $9.90 | 3500 |
| 2022-12-06 | 9.87 | $9.90 | — |
| 2022-12-05 | 9.86 | $9.90 | — |
| 2022-12-02 | 9.85 | $9.90 | — |
| 2022-12-01 | 9.85 | $9.90 | — |
| 2022-11-30 | 9.84 | $9.90 | — |
| 2022-11-29 | 9.84 | $9.90 | 6914 |
| 2022-11-28 | 9.83 | $9.86 | — |
| 2022-11-25 | 9.82 | $9.86 | — |
| 2022-11-23 | 9.82 | $9.86 | — |
| 2022-11-22 | 9.82 | $9.86 | 700 |
| 2022-11-21 | 9.81 | $9.75 | 100 |
| 2022-11-18 | 9.82 | $9.82 | — |
| 2022-11-17 | 9.82 | $9.82 | — |
| 2022-11-16 | 9.82 | $9.82 | — |
| 2022-11-15 | 9.82 | $9.82 | — |
| 2022-11-14 | 9.81 | $9.82 | — |
| 2022-11-11 | 9.81 | $9.82 | 14008 |
| 2022-11-10 | 9.81 | $9.81 | 100 |
| 2022-11-09 | 9.81 | $9.83 | — |
| 2022-11-08 | 9.81 | $9.83 | — |
| 2022-11-07 | 9.81 | $9.83 | — |
| 2022-11-04 | 9.80 | $9.83 | — |
| 2022-11-03 | 9.80 | $9.83 | — |
| 2022-11-02 | 9.79 | $9.83 | — |
| 2022-11-01 | 9.79 | $9.83 | 800 |
| 2022-10-31 | 9.79 | $9.78 | 100 |
| 2022-10-28 | 9.78 | $9.78 | 100 |
| 2022-10-27 | 9.79 | $9.81 | 100 |
| 2022-10-26 | 9.78 | $9.78 | 100 |
| 2022-10-25 | 9.78 | $9.78 | 100 |
| 2022-10-24 | 9.78 | $9.79 | — |
| 2022-10-21 | 9.78 | $9.79 | — |
| 2022-10-20 | 9.78 | $9.79 | — |
| 2022-10-19 | 9.78 | $9.79 | — |
| 2022-10-18 | 9.78 | $9.79 | — |
| 2022-10-17 | 9.78 | $9.79 | 100 |
| 2022-10-14 | 9.78 | $9.78 | — |
| 2022-10-13 | 9.78 | $9.78 | — |
| 2022-10-12 | 9.77 | $9.78 | — |
| 2022-10-11 | 9.77 | $9.78 | 2169 |
| 2022-10-10 | 9.77 | $9.77 | — |
| 2022-10-07 | 9.77 | $9.77 | 583 |
| 2022-10-06 | 9.77 | $9.74 | — |
| 2022-10-05 | 9.78 | $9.74 | — |
| 2022-10-04 | 9.78 | $9.74 | 300 |
| 2022-10-03 | 9.78 | $9.76 | 626 |
| 2022-09-30 | 9.79 | $9.87 | 100 |
| 2022-09-29 | 9.78 | $9.87 | 225 |
| 2022-09-28 | 9.77 | $9.79 | 300 |
| 2022-09-27 | 9.77 | $9.75 | 4482 |
| 2022-09-26 | 9.77 | $9.76 | 18867 |
| 2022-09-23 | 9.77 | $9.76 | — |
| 2022-09-22 | 9.77 | $9.76 | 12214 |
| 2022-09-21 | 9.77 | $9.76 | 3277 |
| 2022-09-20 | 9.77 | $9.78 | — |
| 2022-09-19 | 9.77 | $9.78 | — |
| 2022-09-16 | 9.77 | $9.78 | 900 |
| 2022-09-15 | 9.77 | $9.76 | 3800 |
| 2022-09-14 | 9.77 | $9.78 | 20100 |
| 2022-09-13 | 9.77 | $9.71 | 2530 |
| 2022-09-12 | 9.78 | $9.78 | 2450 |
| 2022-09-09 | 9.78 | $9.80 | — |
| 2022-09-08 | 9.77 | $9.80 | 959 |
| 2022-09-07 | 9.77 | $9.80 | — |
| 2022-09-06 | 9.77 | $9.80 | — |
| 2022-09-02 | 9.76 | $9.80 | 132 |
| 2022-09-01 | 9.76 | $9.75 | 180 |
| 2022-08-31 | 9.76 | $9.75 | — |
| 2022-08-30 | 9.76 | $9.75 | — |
| 2022-08-29 | 9.77 | $9.75 | — |
| 2022-08-26 | 9.77 | $9.75 | — |
| 2022-08-25 | 9.77 | $9.75 | — |
| 2022-08-24 | 9.77 | $9.75 | 100 |
| 2022-08-23 | 9.77 | $9.76 | 100 |
| 2022-08-22 | 9.78 | $9.79 | — |
| 2022-08-19 | 9.77 | $9.79 | — |
| 2022-08-18 | 9.77 | $9.79 | 200 |
| 2022-08-17 | 9.77 | $9.76 | — |
| 2022-08-16 | 9.77 | $9.76 | — |
| 2022-08-15 | 9.77 | $9.76 | — |
| 2022-08-12 | 9.77 | $9.76 | 100 |
| 2022-08-11 | 9.78 | $9.78 | — |
| 2022-08-10 | 9.78 | $9.78 | — |
| 2022-08-09 | 9.78 | $9.78 | — |
| 2022-08-08 | 9.78 | $9.78 | 1400 |
| 2022-08-05 | 9.78 | $9.80 | — |
| 2022-08-04 | 9.78 | $9.80 | 3099 |
| 2022-08-03 | 9.77 | $9.75 | 4512 |
| 2022-08-02 | 9.78 | $9.76 | — |
| 2022-08-01 | 9.78 | $9.76 | 1500 |
| 2022-07-29 | 9.78 | $9.75 | — |
| 2022-07-28 | 9.78 | $9.75 | 5000 |
| 2022-07-27 | 9.78 | $9.78 | 24700 |
| 2022-07-26 | 9.78 | $9.77 | 1400 |
| 2022-07-25 | 9.78 | $9.76 | 239100 |
| 2022-07-22 | 9.78 | $9.78 | 5000 |
| 2022-07-21 | 9.78 | $9.78 | 200 |
| 2022-07-20 | 9.78 | $9.82 | — |
| 2022-07-19 | 9.78 | $9.82 | — |
| 2022-07-18 | 9.77 | $9.82 | — |
| 2022-07-15 | 9.76 | $9.82 | — |
| 2022-07-14 | 9.76 | $9.82 | — |
| 2022-07-13 | 9.75 | $9.82 | 3400 |
| 2022-07-12 | 9.74 | $9.77 | — |
| 2022-07-11 | 9.74 | $9.77 | — |
| 2022-07-08 | 9.74 | $9.77 | 5976 |
| 2022-07-07 | 9.73 | $9.71 | — |
| 2022-07-06 | 9.74 | $9.71 | — |
| 2022-07-05 | 9.74 | $9.71 | — |
| 2022-07-01 | 9.74 | $9.71 | — |
| 2022-06-30 | 9.74 | $9.71 | 9003 |
| 2022-06-29 | 9.75 | $9.77 | — |
| 2022-06-28 | 9.74 | $9.77 | — |
| 2022-06-27 | 9.74 | $9.77 | — |
| 2022-06-24 | 9.74 | $9.77 | — |
| 2022-06-23 | 9.73 | $9.77 | 10262 |
| 2022-06-22 | 9.73 | $9.73 | — |
| 2022-06-21 | 9.73 | $9.73 | — |
| 2022-06-17 | 9.73 | $9.73 | 10728 |
| 2022-06-16 | 9.73 | $9.73 | — |
| 2022-06-15 | 9.73 | $9.73 | — |
| 2022-06-14 | 9.73 | $9.73 | 4741 |
| 2022-06-13 | 9.73 | $9.73 | — |
| 2022-06-10 | 9.73 | $9.73 | — |
| 2022-06-09 | 9.73 | $9.73 | — |
| 2022-06-08 | 9.73 | $9.73 | 108101 |
| 2022-06-07 | 9.73 | $9.73 | 28232 |
| 2022-06-06 | 9.73 | $9.73 | — |
| 2022-06-03 | 9.73 | $9.73 | — |
| 2022-06-02 | 9.74 | $9.73 | 2531 |
| 2022-06-01 | 9.74 | $9.71 | — |
| 2022-05-31 | 9.75 | $9.71 | — |
| 2022-05-27 | 9.76 | $9.71 | — |
| 2022-05-26 | 9.77 | $9.71 | — |
| 2022-05-25 | 9.77 | $9.71 | 2260 |
| 2022-05-24 | 9.79 | $9.70 | 5000 |
| 2022-05-23 | 9.80 | $9.74 | — |
| 2022-05-20 | 9.81 | $9.74 | — |
| 2022-05-19 | 9.82 | $9.74 | — |
| 2022-05-18 | 9.83 | $9.74 | — |
| 2022-05-17 | 9.84 | $9.74 | 20590 |
| 2022-05-16 | 9.85 | $9.80 | — |
| 2022-05-13 | 9.86 | $9.80 | — |
| 2022-05-12 | 9.86 | $9.80 | — |
| 2022-05-11 | 9.87 | $9.80 | 9902 |
| 2022-05-10 | 9.88 | $9.87 | — |
| 2022-05-09 | 9.88 | $9.87 | — |
| 2022-05-06 | 9.88 | $9.87 | — |
| 2022-05-05 | 9.87 | $9.87 | — |
| 2022-05-04 | 9.87 | $9.87 | — |
| 2022-05-03 | 9.87 | $9.87 | 402 |
| 2022-05-02 | 9.87 | $9.87 | — |
| 2022-04-29 | 9.87 | $9.87 | 700 |
| 2022-04-28 | 9.86 | $9.92 | — |
| 2022-04-27 | 9.85 | $9.92 | — |
| 2022-04-26 | 9.85 | $9.92 | 2401 |
| 2022-04-25 | 9.84 | $9.89 | — |
| 2022-04-22 | 9.83 | $9.89 | 2100 |
| 2022-04-21 | 9.82 | $9.87 | 2500 |
| 2022-04-20 | 9.82 | $9.87 | 3764 |
| 2022-04-19 | 9.81 | $9.85 | 7128 |
| 2022-04-18 | 9.81 | $9.85 | 5980 |
| 2022-04-14 | 9.80 | $9.78 | 6902 |
| 2022-04-13 | 9.80 | $9.83 | 6297 |
| 2022-04-12 | 9.80 | $9.82 | — |
| 2022-04-11 | 9.80 | $9.82 | 101 |
| 2022-04-08 | 9.80 | $9.84 | 3600 |
| 2022-04-07 | 9.79 | $9.77 | 100 |
| 2022-04-06 | 9.80 | $9.77 | 896 |
| 2022-04-05 | 9.80 | $9.80 | — |
| 2022-04-04 | 9.80 | $9.80 | — |
| 2022-04-01 | 9.81 | $9.80 | — |
| 2022-03-31 | 9.81 | $9.80 | — |
| 2022-03-30 | 9.81 | $9.80 | 301 |
| 2022-03-29 | 9.82 | $9.77 | 100 |
| 2022-03-28 | 9.83 | $9.77 | 101 |
| 2022-03-25 | 9.83 | $9.90 | 203 |
| 2022-03-24 | 9.83 | $9.75 | — |
| 2022-03-23 | 9.83 | $9.75 | — |
| 2022-03-22 | 9.84 | $9.75 | 101 |
| 2022-03-21 | 9.85 | $9.78 | 981 |
| 2022-03-18 | 9.85 | $9.78 | — |
| 2022-03-17 | 9.86 | $9.78 | 100 |
| 2022-03-16 | 9.86 | $9.90 | — |
| 2022-03-15 | 9.85 | $9.90 | — |
| 2022-03-14 | 9.85 | $9.90 | — |
| 2022-03-11 | 9.84 | $9.90 | — |
| 2022-03-10 | 9.83 | $9.90 | — |
| 2022-03-09 | 9.82 | $9.90 | — |
| 2022-03-08 | 9.81 | $9.90 | — |
| 2022-03-07 | 9.80 | $9.90 | — |
| 2022-03-04 | 9.78 | $9.90 | — |
| 2022-03-03 | 9.77 | $9.90 | 500 |
| 2022-03-02 | 9.76 | $9.79 | — |
| 2022-03-01 | 9.76 | $9.79 | 6058 |
| 2022-02-28 | 9.75 | $9.76 | 508 |
| 2022-02-25 | 9.76 | $9.73 | — |
| 2022-02-24 | 9.76 | $9.73 | 300 |
| 2022-02-23 | 9.77 | $9.73 | 298 |
| 2022-02-22 | 9.77 | $9.73 | — |
| 2022-02-18 | 9.78 | $9.73 | — |
| 2022-02-17 | 9.79 | $9.73 | — |
| 2022-02-16 | 9.79 | $9.73 | 100 |
| 2022-02-15 | 9.80 | $9.79 | — |
| 2022-02-14 | 9.80 | $9.79 | 100 |
| 2022-02-11 | 9.81 | $9.76 | 100 |
| 2022-02-10 | 9.81 | $9.82 | — |
| 2022-02-09 | 9.82 | $9.82 | 2627 |
| 2022-02-08 | 9.82 | $9.79 | — |
| 2022-02-07 | 9.83 | $9.79 | 13635 |
| 2022-02-04 | 9.83 | $9.77 | — |
| 2022-02-03 | 9.84 | $9.77 | — |
| 2022-02-02 | 9.85 | $9.77 | — |
| 2022-02-01 | 9.86 | $9.77 | 375 |
| 2022-01-31 | 9.87 | $9.76 | 1100 |
| 2022-01-28 | 9.88 | $9.88 | 510 |
| 2022-01-27 | 9.88 | $9.88 | — |
| 2022-01-26 | 9.88 | $9.88 | — |
| 2022-01-25 | 9.88 | $9.88 | — |
| 2022-01-24 | 9.88 | $9.88 | — |
| 2022-01-21 | 9.88 | $9.88 | 1000 |
| 2022-01-20 | 9.88 | $9.81 | — |
| 2022-01-19 | 9.88 | $9.81 | — |
| 2022-01-18 | 9.89 | $9.81 | 175 |
| 2022-01-14 | 9.90 | $10.00 | — |
| 2022-01-13 | 9.88 | $10.00 | — |
| 2022-01-12 | 9.87 | $10.00 | 200 |
| 2022-01-11 | 9.85 | $9.84 | — |
| 2022-01-10 | 9.86 | $9.84 | 100 |
| 2022-01-07 | 9.86 | $9.84 | 800 |
| 2022-01-06 | 9.86 | $9.84 | 100 |
| 2022-01-05 | 9.86 | $9.92 | 500 |
| 2022-01-04 | 9.86 | $9.88 | — |
| 2022-01-03 | 9.86 | $9.88 | — |
| 2021-12-31 | 9.86 | $9.88 | — |
| 2021-12-30 | 9.86 | $9.88 | 14962 |
| 2021-12-29 | 9.86 | $9.83 | — |
| 2021-12-28 | 9.87 | $9.83 | 18839 |
| 2021-12-27 | 9.87 | $9.89 | 16959 |
| 2021-12-23 | 9.87 | $9.83 | 2129 |
| 2021-12-22 | 9.88 | $9.85 | — |
| 2021-12-21 | 9.89 | $9.85 | 7700 |
| 2021-12-20 | 9.89 | $9.80 | — |
| 2021-12-17 | 9.90 | $9.80 | — |
| 2021-12-16 | 9.92 | $9.80 | — |
| 2021-12-15 | 9.93 | $9.80 | 4000 |
| 2021-12-14 | 9.94 | $9.84 | 100 |
| 2021-12-13 | 9.95 | $9.96 | — |
| 2021-12-10 | 9.95 | $9.96 | 3250 |
| 2021-12-09 | 9.95 | $9.97 | — |
| 2021-12-08 | 9.95 | $9.97 | — |
| 2021-12-07 | 9.95 | $9.97 | — |
| 2021-12-06 | 9.94 | $9.97 | 806 |
| 2021-12-03 | 9.94 | $9.94 | — |
| 2021-12-02 | 9.94 | $9.94 | — |
| 2021-12-01 | 9.94 | $9.94 | — |
| 2021-11-30 | 9.94 | $9.94 | — |
| 2021-11-29 | 9.94 | $9.94 | — |
| 2021-11-26 | 9.94 | $9.94 | — |
| 2021-11-24 | 9.94 | $9.94 | — |
| 2021-11-23 | 9.94 | $9.94 | — |
| 2021-11-22 | 9.93 | $9.94 | — |
| 2021-11-19 | 9.93 | $9.94 | 101 |
| 2021-11-18 | 9.93 | $9.94 | 27400 |
| 2021-11-17 | 9.93 | $9.93 | 9042 |
| 2021-11-16 | 9.93 | $9.95 | — |
| 2021-11-15 | 9.92 | $9.95 | 2803 |
| 2021-11-12 | 9.92 | $9.93 | — |
| 2021-11-11 | 9.92 | $9.93 | — |
| 2021-11-10 | 9.92 | $9.93 | — |
| 2021-11-09 | 9.92 | $9.93 | 740 |
| 2021-11-08 | 9.92 | $9.94 | — |
| 2021-11-05 | 9.91 | $9.94 | 2600 |
| 2021-11-04 | 9.91 | $9.95 | — |
| 2021-11-03 | 9.91 | $9.95 | 900 |
| 2021-11-02 | 9.91 | $9.89 | — |
| 2021-11-01 | 9.91 | $9.89 | — |
| 2021-10-29 | 9.91 | $9.89 | — |
| 2021-10-28 | 9.91 | $9.89 | 2902 |
| 2021-10-27 | 9.91 | $9.93 | 200 |
| 2021-10-26 | 9.91 | $9.90 | — |
| 2021-10-25 | 9.91 | $9.90 | 5816 |
| 2021-10-22 | 9.91 | $9.90 | — |
| 2021-10-21 | 9.91 | $9.90 | — |
| 2021-10-20 | 9.92 | $9.90 | 1500 |
| 2021-10-19 | 9.92 | $9.87 | 3011 |
| 2021-10-18 | 9.92 | $9.91 | 5300 |
| 2021-10-15 | 9.92 | $9.96 | — |
| 2021-10-14 | 9.92 | $9.96 | — |
| 2021-10-13 | 9.91 | $9.96 | — |
| 2021-10-12 | 9.91 | $9.96 | — |
| 2021-10-11 | 9.90 | $9.96 | 8815 |
| 2021-10-08 | 9.90 | $9.86 | — |
| 2021-10-07 | 9.90 | $9.86 | — |
| 2021-10-06 | 9.90 | $9.86 | — |
| 2021-10-05 | 9.91 | $9.86 | 300 |
| 2021-10-04 | 9.91 | $9.93 | — |
| 2021-10-01 | 9.91 | $9.93 | — |
| 2021-09-30 | 9.91 | $9.93 | 1214 |
| 2021-09-29 | 9.91 | $9.94 | 17000 |
| 2021-09-28 | 9.90 | $9.90 | 600 |
| 2021-09-27 | 9.90 | $9.90 | 4306 |
| 2021-09-24 | 9.90 | $9.92 | — |
| 2021-09-23 | 9.90 | $9.92 | 14901 |
| 2021-09-22 | 9.90 | $9.84 | 2790 |
| 2021-09-21 | 9.91 | $9.96 | 8555 |
| 2021-09-20 | 9.90 | $9.96 | 12171 |
| 2021-09-17 | 9.90 | $9.91 | 384 |
| 2021-09-16 | 9.90 | $9.92 | 2552 |
| 2021-09-15 | 9.90 | $9.85 | 7755 |
| 2021-09-14 | 9.90 | $9.90 | 2405 |
| 2021-09-13 | 9.91 | $9.84 | — |
| 2021-09-10 | 9.91 | $9.84 | 2971 |
| 2021-09-09 | 9.92 | $9.84 | 19100 |
| 2021-09-08 | 9.93 | $9.93 | 49734 |
| 2021-09-07 | 9.93 | $9.95 | 5308 |
| 2021-09-03 | 9.93 | $9.92 | 8576 |
| 2021-09-02 | 9.94 | $9.93 | — |
| 2021-09-01 | 9.94 | $9.93 | — |
| 2021-08-31 | 9.94 | $9.93 | — |
| 2021-08-30 | 9.95 | $9.93 | 380 |
| 2021-08-27 | 9.95 | $9.93 | 13721 |
| 2021-08-26 | 9.95 | $9.90 | — |
| 2021-08-25 | 9.96 | $9.90 | — |
| 2021-08-24 | 9.97 | $9.90 | 745 |
| 2021-08-23 | 9.97 | $9.95 | 1739 |
| 2021-08-20 | 9.98 | $9.92 | 9175 |
| 2021-08-19 | 9.98 | $9.97 | 626 |
| 2021-08-18 | 9.99 | $9.97 | — |
| 2021-08-17 | 9.99 | $9.97 | — |
| 2021-08-16 | 9.99 | $9.97 | 1114 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.08
2023-07-14
Close Price
$9.75
Vol: 983
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.71
Average
9.93
Maximum
10.68
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 10.08 | $9.75 | 983 |
| 2023-07-13 | 10.15 | $9.44 | — |
| 2023-07-12 | 10.31 | $9.44 | 105 |
| 2023-07-11 | 10.49 | $11.10 | — |
| 2023-07-10 | 10.35 | $11.10 | 5093 |
| 2023-07-07 | 10.19 | $10.01 | 500 |
| 2023-07-06 | 10.23 | $9.79 | 2121 |
| 2023-07-05 | 10.32 | $10.35 | — |
| 2023-07-03 | 10.31 | $10.35 | 100 |
| 2023-06-30 | 10.30 | $10.33 | — |
| 2023-06-29 | 10.29 | $10.33 | 558 |
| 2023-06-28 | 10.28 | $10.33 | 100 |
| 2023-06-27 | 10.27 | $10.34 | 106 |
| 2023-06-26 | 10.26 | $10.31 | 142 |
| 2023-06-23 | 10.25 | $10.24 | — |
| 2023-06-22 | 10.25 | $10.24 | — |
| 2023-06-21 | 10.25 | $10.24 | — |
| 2023-06-20 | 10.25 | $10.24 | — |
| 2023-06-13 | 10.25 | $10.24 | 9357 |
| 2023-06-12 | 10.25 | $10.28 | 100 |
| 2023-06-09 | 10.25 | $10.25 | 100 |
| 2023-06-08 | 10.25 | $10.26 | 100 |
| 2023-06-07 | 10.24 | $10.26 | 100 |
| 2023-06-06 | 10.24 | $10.26 | 100 |
| 2023-06-05 | 10.23 | $10.26 | 100 |
| 2023-06-02 | 10.23 | $10.24 | 100 |
| 2023-06-01 | 10.23 | $10.24 | — |
| 2023-05-31 | 10.22 | $10.24 | — |
| 2023-05-30 | 10.22 | $10.24 | — |
| 2023-05-26 | 10.22 | $10.24 | — |
| 2023-05-24 | 10.22 | $10.24 | 250 |
| 2023-05-23 | 10.21 | $10.24 | 1100 |
| 2023-05-22 | 10.21 | $10.23 | — |
| 2023-05-19 | 10.21 | $10.23 | — |
| 2023-05-18 | 10.20 | $10.23 | — |
| 2023-05-17 | 10.20 | $10.23 | — |
| 2023-05-16 | 10.20 | $10.23 | — |
| 2023-05-15 | 10.19 | $10.23 | 200 |
| 2023-05-12 | 10.19 | $10.22 | 100 |
| 2023-05-11 | 10.19 | $10.20 | 100 |
| 2023-05-10 | 10.19 | $10.17 | 100 |
| 2023-05-09 | 10.20 | $10.18 | 100 |
| 2023-05-08 | 10.20 | $10.18 | 100 |
| 2023-05-05 | 10.21 | $10.18 | 106 |
| 2023-05-04 | 10.22 | $10.18 | 100 |
| 2023-05-03 | 10.24 | $10.18 | — |
| 2023-05-02 | 10.25 | $10.18 | 100 |
| 2023-05-01 | 10.27 | $10.18 | 100 |
| 2023-04-28 | 10.29 | $10.19 | 104 |
| 2023-04-27 | 10.31 | $10.18 | — |
| 2023-04-26 | 10.34 | $10.18 | — |
| 2023-04-25 | 10.37 | $10.18 | — |
| 2023-04-24 | 10.40 | $10.18 | — |
| 2023-04-21 | 10.44 | $10.18 | — |
| 2023-04-20 | 10.49 | $10.18 | 1104 |
| 2023-04-19 | 10.54 | $10.18 | 200 |
| 2023-04-18 | 10.61 | $10.18 | 200 |
| 2023-04-17 | 10.68 | $10.76 | — |
| 2023-04-14 | 10.64 | $10.76 | — |
| 2023-04-13 | 10.59 | $10.76 | — |
| 2023-04-12 | 10.53 | $10.76 | — |
| 2023-04-11 | 10.46 | $10.76 | — |
| 2023-04-10 | 10.39 | $10.76 | — |
| 2023-04-06 | 10.29 | $10.76 | 1600 |
| 2023-04-05 | 10.18 | $10.15 | 400 |
| 2023-04-04 | 10.19 | $10.18 | — |
| 2023-04-03 | 10.19 | $10.18 | — |
| 2023-03-31 | 10.18 | $10.18 | 701 |
| 2023-03-30 | 10.18 | $10.22 | — |
| 2023-03-29 | 10.17 | $10.22 | 400 |
| 2023-03-28 | 10.15 | $10.16 | 501 |
| 2023-03-27 | 10.15 | $10.15 | 1274 |
| 2023-03-24 | 10.15 | $10.23 | 600 |
| 2023-03-23 | 10.13 | $10.14 | — |
| 2023-03-22 | 10.12 | $10.14 | — |
| 2023-03-21 | 10.11 | $10.14 | 202 |
| 2023-03-20 | 10.11 | $10.10 | — |
| 2023-03-17 | 10.11 | $10.10 | 100 |
| 2023-03-16 | 10.11 | $10.10 | — |
| 2023-03-15 | 10.11 | $10.10 | — |
| 2023-03-14 | 10.11 | $10.10 | — |
| 2023-03-13 | 10.11 | $10.10 | — |
| 2023-03-10 | 10.11 | $10.10 | — |
| 2023-03-09 | 10.11 | $10.10 | 310 |
| 2023-03-08 | 10.10 | $10.09 | — |
| 2023-03-07 | 10.11 | $10.09 | — |
| 2023-03-06 | 10.11 | $10.09 | — |
| 2023-03-03 | 10.11 | $10.09 | — |
| 2023-03-02 | 10.11 | $10.09 | — |
| 2023-03-01 | 10.11 | $10.09 | 200 |
| 2023-02-28 | 10.11 | $10.07 | 100 |
| 2023-02-27 | 10.12 | $10.07 | 100 |
| 2023-02-24 | 10.12 | $10.09 | 100 |
| 2023-02-23 | 10.13 | $10.08 | 100 |
| 2023-02-22 | 10.13 | $10.09 | 100 |
| 2023-02-21 | 10.13 | $10.14 | — |
| 2023-02-17 | 10.13 | $10.14 | — |
| 2023-02-16 | 10.12 | $10.14 | — |
| 2023-02-15 | 10.11 | $10.14 | — |
| 2023-02-14 | 10.10 | $10.14 | — |
| 2023-02-13 | 10.08 | $10.14 | 300 |
| 2023-02-10 | 10.07 | $10.07 | 21994 |
| 2023-02-09 | 10.06 | $10.06 | — |
| 2023-02-08 | 10.06 | $10.06 | — |
| 2023-02-07 | 10.05 | $10.06 | — |
| 2023-02-06 | 10.05 | $10.06 | 46260 |
| 2023-02-03 | 10.04 | $10.03 | — |
| 2023-02-02 | 10.04 | $10.03 | — |
| 2023-02-01 | 10.04 | $10.03 | — |
| 2023-01-31 | 10.04 | $10.03 | 1800 |
| 2023-01-30 | 10.04 | $10.06 | — |
| 2023-01-27 | 10.03 | $10.06 | — |
| 2023-01-26 | 10.02 | $10.06 | — |
| 2023-01-25 | 10.01 | $10.06 | 13006 |
| 2023-01-24 | 10.00 | $10.02 | — |
| 2023-01-23 | 9.99 | $10.02 | 3248 |
| 2023-01-20 | 9.99 | $9.97 | 100 |
| 2023-01-19 | 9.99 | $9.97 | 100 |
| 2023-01-18 | 9.99 | $9.97 | 100 |
| 2023-01-17 | 9.99 | $10.01 | 100 |
| 2023-01-13 | 9.98 | $9.96 | 100 |
| 2023-01-12 | 9.99 | $9.96 | — |
| 2023-01-11 | 9.99 | $9.96 | — |
| 2023-01-10 | 9.99 | $9.96 | — |
| 2023-01-09 | 9.99 | $9.96 | — |
| 2023-01-06 | 10.00 | $9.96 | — |
| 2023-01-05 | 10.00 | $9.96 | 2177 |
| 2023-01-04 | 10.01 | $9.96 | 100 |
| 2023-01-03 | 10.01 | $9.96 | 100 |
| 2022-12-30 | 10.02 | $10.01 | — |
| 2022-12-29 | 10.01 | $10.01 | — |
| 2022-12-28 | 10.01 | $10.01 | — |
| 2022-12-27 | 10.00 | $10.01 | — |
| 2022-12-23 | 9.99 | $10.01 | — |
| 2022-12-22 | 9.99 | $10.01 | 600 |
| 2022-12-21 | 9.97 | $9.98 | — |
| 2022-12-20 | 9.97 | $9.98 | — |
| 2022-12-19 | 9.96 | $9.98 | — |
| 2022-12-16 | 9.95 | $9.98 | — |
| 2022-12-15 | 9.94 | $9.98 | 4802 |
| 2022-12-14 | 9.93 | $9.95 | — |
| 2022-12-13 | 9.92 | $9.95 | 169 |
| 2022-12-12 | 9.91 | $9.90 | — |
| 2022-12-09 | 9.90 | $9.90 | — |
| 2022-12-08 | 9.90 | $9.90 | — |
| 2022-12-07 | 9.90 | $9.90 | 3500 |
| 2022-12-06 | 9.89 | $9.90 | — |
| 2022-12-05 | 9.89 | $9.90 | — |
| 2022-12-02 | 9.88 | $9.90 | — |
| 2022-12-01 | 9.87 | $9.90 | — |
| 2022-11-30 | 9.86 | $9.90 | — |
| 2022-11-29 | 9.85 | $9.90 | 6914 |
| 2022-11-28 | 9.84 | $9.86 | — |
| 2022-11-25 | 9.83 | $9.86 | — |
| 2022-11-23 | 9.83 | $9.86 | — |
| 2022-11-22 | 9.82 | $9.86 | 700 |
| 2022-11-21 | 9.81 | $9.75 | 100 |
| 2022-11-18 | 9.82 | $9.82 | — |
| 2022-11-17 | 9.82 | $9.82 | — |
| 2022-11-16 | 9.82 | $9.82 | — |
| 2022-11-15 | 9.82 | $9.82 | — |
| 2022-11-14 | 9.82 | $9.82 | — |
| 2022-11-11 | 9.82 | $9.82 | 14008 |
| 2022-11-10 | 9.82 | $9.81 | 100 |
| 2022-11-09 | 9.82 | $9.83 | — |
| 2022-11-08 | 9.82 | $9.83 | — |
| 2022-11-07 | 9.82 | $9.83 | — |
| 2022-11-04 | 9.81 | $9.83 | — |
| 2022-11-03 | 9.81 | $9.83 | — |
| 2022-11-02 | 9.80 | $9.83 | — |
| 2022-11-01 | 9.80 | $9.83 | 800 |
| 2022-10-31 | 9.79 | $9.78 | 100 |
| 2022-10-28 | 9.79 | $9.78 | 100 |
| 2022-10-27 | 9.79 | $9.81 | 100 |
| 2022-10-26 | 9.79 | $9.78 | 100 |
| 2022-10-25 | 9.79 | $9.78 | 100 |
| 2022-10-24 | 9.79 | $9.79 | — |
| 2022-10-21 | 9.79 | $9.79 | — |
| 2022-10-20 | 9.79 | $9.79 | — |
| 2022-10-19 | 9.78 | $9.79 | — |
| 2022-10-18 | 9.78 | $9.79 | — |
| 2022-10-17 | 9.78 | $9.79 | 100 |
| 2022-10-14 | 9.78 | $9.78 | — |
| 2022-10-13 | 9.77 | $9.78 | — |
| 2022-10-12 | 9.77 | $9.78 | — |
| 2022-10-11 | 9.77 | $9.78 | 2169 |
| 2022-10-10 | 9.77 | $9.77 | — |
| 2022-10-07 | 9.77 | $9.77 | 583 |
| 2022-10-06 | 9.77 | $9.74 | — |
| 2022-10-05 | 9.78 | $9.74 | — |
| 2022-10-04 | 9.79 | $9.74 | 300 |
| 2022-10-03 | 9.80 | $9.76 | 626 |
| 2022-09-30 | 9.80 | $9.87 | 100 |
| 2022-09-29 | 9.79 | $9.87 | 225 |
| 2022-09-28 | 9.77 | $9.79 | 300 |
| 2022-09-27 | 9.76 | $9.75 | 4482 |
| 2022-09-26 | 9.77 | $9.76 | 18867 |
| 2022-09-23 | 9.77 | $9.76 | — |
| 2022-09-22 | 9.77 | $9.76 | 12214 |
| 2022-09-21 | 9.77 | $9.76 | 3277 |
| 2022-09-20 | 9.77 | $9.78 | — |
| 2022-09-19 | 9.77 | $9.78 | — |
| 2022-09-16 | 9.77 | $9.78 | 900 |
| 2022-09-15 | 9.77 | $9.76 | 3800 |
| 2022-09-14 | 9.77 | $9.78 | 20100 |
| 2022-09-13 | 9.77 | $9.71 | 2530 |
| 2022-09-12 | 9.78 | $9.78 | 2450 |
| 2022-09-09 | 9.78 | $9.80 | — |
| 2022-09-08 | 9.78 | $9.80 | 959 |
| 2022-09-07 | 9.77 | $9.80 | — |
| 2022-09-06 | 9.77 | $9.80 | — |
| 2022-09-02 | 9.76 | $9.80 | 132 |
| 2022-09-01 | 9.76 | $9.75 | 180 |
| 2022-08-31 | 9.76 | $9.75 | — |
| 2022-08-30 | 9.76 | $9.75 | — |
| 2022-08-29 | 9.76 | $9.75 | — |
| 2022-08-26 | 9.76 | $9.75 | — |
| 2022-08-25 | 9.77 | $9.75 | — |
| 2022-08-24 | 9.77 | $9.75 | 100 |
| 2022-08-23 | 9.78 | $9.76 | 100 |
| 2022-08-22 | 9.78 | $9.79 | — |
| 2022-08-19 | 9.78 | $9.79 | — |
| 2022-08-18 | 9.77 | $9.79 | 200 |
| 2022-08-17 | 9.77 | $9.76 | — |
| 2022-08-16 | 9.77 | $9.76 | — |
| 2022-08-15 | 9.78 | $9.76 | — |
| 2022-08-12 | 9.78 | $9.76 | 100 |
| 2022-08-11 | 9.78 | $9.78 | — |
| 2022-08-10 | 9.78 | $9.78 | — |
| 2022-08-09 | 9.78 | $9.78 | — |
| 2022-08-08 | 9.78 | $9.78 | 1400 |
| 2022-08-05 | 9.78 | $9.80 | — |
| 2022-08-04 | 9.77 | $9.80 | 3099 |
| 2022-08-03 | 9.77 | $9.75 | 4512 |
| 2022-08-02 | 9.77 | $9.76 | — |
| 2022-08-01 | 9.78 | $9.76 | 1500 |
| 2022-07-29 | 9.78 | $9.75 | — |
| 2022-07-28 | 9.78 | $9.75 | 5000 |
| 2022-07-27 | 9.79 | $9.78 | 24700 |
| 2022-07-26 | 9.79 | $9.77 | 1400 |
| 2022-07-25 | 9.79 | $9.76 | 239100 |
| 2022-07-22 | 9.80 | $9.78 | 5000 |
| 2022-07-21 | 9.80 | $9.78 | 200 |
| 2022-07-20 | 9.80 | $9.82 | — |
| 2022-07-19 | 9.79 | $9.82 | — |
| 2022-07-18 | 9.79 | $9.82 | — |
| 2022-07-15 | 9.78 | $9.82 | — |
| 2022-07-14 | 9.77 | $9.82 | — |
| 2022-07-13 | 9.76 | $9.82 | 3400 |
| 2022-07-12 | 9.74 | $9.77 | — |
| 2022-07-11 | 9.74 | $9.77 | — |
| 2022-07-08 | 9.73 | $9.77 | 5976 |
| 2022-07-07 | 9.72 | $9.71 | — |
| 2022-07-06 | 9.72 | $9.71 | — |
| 2022-07-05 | 9.73 | $9.71 | — |
| 2022-07-01 | 9.73 | $9.71 | — |
| 2022-06-30 | 9.74 | $9.71 | 9003 |
| 2022-06-29 | 9.75 | $9.77 | — |
| 2022-06-28 | 9.74 | $9.77 | — |
| 2022-06-27 | 9.74 | $9.77 | — |
| 2022-06-24 | 9.73 | $9.77 | — |
| 2022-06-23 | 9.72 | $9.77 | 10262 |
| 2022-06-22 | 9.72 | $9.73 | — |
| 2022-06-21 | 9.72 | $9.73 | — |
| 2022-06-17 | 9.71 | $9.73 | 10728 |
| 2022-06-16 | 9.71 | $9.73 | — |
| 2022-06-15 | 9.71 | $9.73 | — |
| 2022-06-14 | 9.71 | $9.73 | 4741 |
| 2022-06-13 | 9.71 | $9.73 | — |
| 2022-06-10 | 9.71 | $9.73 | — |
| 2022-06-09 | 9.71 | $9.73 | — |
| 2022-06-08 | 9.71 | $9.73 | 108101 |
| 2022-06-07 | 9.71 | $9.73 | 28232 |
| 2022-06-06 | 9.71 | $9.73 | — |
| 2022-06-03 | 9.71 | $9.73 | — |
| 2022-06-02 | 9.71 | $9.73 | 2531 |
| 2022-06-01 | 9.71 | $9.71 | — |
| 2022-05-31 | 9.72 | $9.71 | — |
| 2022-05-27 | 9.73 | $9.71 | — |
| 2022-05-26 | 9.73 | $9.71 | — |
| 2022-05-25 | 9.74 | $9.71 | 2260 |
| 2022-05-24 | 9.75 | $9.70 | 5000 |
| 2022-05-23 | 9.77 | $9.74 | — |
| 2022-05-20 | 9.78 | $9.74 | — |
| 2022-05-19 | 9.79 | $9.74 | — |
| 2022-05-18 | 9.80 | $9.74 | — |
| 2022-05-17 | 9.82 | $9.74 | 20590 |
| 2022-05-16 | 9.84 | $9.80 | — |
| 2022-05-13 | 9.85 | $9.80 | — |
| 2022-05-12 | 9.86 | $9.80 | — |
| 2022-05-11 | 9.87 | $9.80 | 9902 |
| 2022-05-10 | 9.88 | $9.87 | — |
| 2022-05-09 | 9.88 | $9.87 | — |
| 2022-05-06 | 9.88 | $9.87 | — |
| 2022-05-05 | 9.89 | $9.87 | — |
| 2022-05-04 | 9.89 | $9.87 | — |
| 2022-05-03 | 9.89 | $9.87 | 402 |
| 2022-05-02 | 9.89 | $9.87 | — |
| 2022-04-29 | 9.89 | $9.87 | 700 |
| 2022-04-28 | 9.89 | $9.92 | — |
| 2022-04-27 | 9.88 | $9.92 | — |
| 2022-04-26 | 9.87 | $9.92 | 2401 |
| 2022-04-25 | 9.85 | $9.89 | — |
| 2022-04-22 | 9.85 | $9.89 | 2100 |
| 2022-04-21 | 9.84 | $9.87 | 2500 |
| 2022-04-20 | 9.83 | $9.87 | 3764 |
| 2022-04-19 | 9.82 | $9.85 | 7128 |
| 2022-04-18 | 9.81 | $9.85 | 5980 |
| 2022-04-14 | 9.80 | $9.78 | 6902 |
| 2022-04-13 | 9.81 | $9.83 | 6297 |
| 2022-04-12 | 9.80 | $9.82 | — |
| 2022-04-11 | 9.80 | $9.82 | 101 |
| 2022-04-08 | 9.80 | $9.84 | 3600 |
| 2022-04-07 | 9.79 | $9.77 | 100 |
| 2022-04-06 | 9.79 | $9.77 | 896 |
| 2022-04-05 | 9.80 | $9.80 | — |
| 2022-04-04 | 9.80 | $9.80 | — |
| 2022-04-01 | 9.80 | $9.80 | — |
| 2022-03-31 | 9.80 | $9.80 | — |
| 2022-03-30 | 9.80 | $9.80 | 301 |
| 2022-03-29 | 9.80 | $9.77 | 100 |
| 2022-03-28 | 9.81 | $9.77 | 101 |
| 2022-03-25 | 9.82 | $9.90 | 203 |
| 2022-03-24 | 9.80 | $9.75 | — |
| 2022-03-23 | 9.81 | $9.75 | — |
| 2022-03-22 | 9.83 | $9.75 | 101 |
| 2022-03-21 | 9.84 | $9.78 | 981 |
| 2022-03-18 | 9.86 | $9.78 | — |
| 2022-03-17 | 9.87 | $9.78 | 100 |
| 2022-03-16 | 9.89 | $9.90 | — |
| 2022-03-15 | 9.88 | $9.90 | — |
| 2022-03-14 | 9.87 | $9.90 | — |
| 2022-03-11 | 9.86 | $9.90 | — |
| 2022-03-10 | 9.85 | $9.90 | — |
| 2022-03-09 | 9.84 | $9.90 | — |
| 2022-03-08 | 9.83 | $9.90 | — |
| 2022-03-07 | 9.81 | $9.90 | — |
| 2022-03-04 | 9.79 | $9.90 | — |
| 2022-03-03 | 9.77 | $9.90 | 500 |
| 2022-03-02 | 9.74 | $9.79 | — |
| 2022-03-01 | 9.74 | $9.79 | 6058 |
| 2022-02-28 | 9.73 | $9.76 | 508 |
| 2022-02-25 | 9.73 | $9.73 | — |
| 2022-02-24 | 9.73 | $9.73 | 300 |
| 2022-02-23 | 9.74 | $9.73 | 298 |
| 2022-02-22 | 9.74 | $9.73 | — |
| 2022-02-18 | 9.75 | $9.73 | — |
| 2022-02-17 | 9.76 | $9.73 | — |
| 2022-02-16 | 9.77 | $9.73 | 100 |
| 2022-02-15 | 9.78 | $9.79 | — |
| 2022-02-14 | 9.78 | $9.79 | 100 |
| 2022-02-11 | 9.79 | $9.76 | 100 |
| 2022-02-10 | 9.80 | $9.82 | — |
| 2022-02-09 | 9.79 | $9.82 | 2627 |
| 2022-02-08 | 9.79 | $9.79 | — |
| 2022-02-07 | 9.80 | $9.79 | 13635 |
| 2022-02-04 | 9.80 | $9.77 | — |
| 2022-02-03 | 9.81 | $9.77 | — |
| 2022-02-02 | 9.82 | $9.77 | — |
| 2022-02-01 | 9.84 | $9.77 | 375 |
| 2022-01-31 | 9.85 | $9.76 | 1100 |
| 2022-01-28 | 9.87 | $9.88 | 510 |
| 2022-01-27 | 9.87 | $9.88 | — |
| 2022-01-26 | 9.87 | $9.88 | — |
| 2022-01-25 | 9.87 | $9.88 | — |
| 2022-01-24 | 9.87 | $9.88 | — |
| 2022-01-21 | 9.87 | $9.88 | 1000 |
| 2022-01-20 | 9.87 | $9.81 | — |
| 2022-01-19 | 9.88 | $9.81 | — |
| 2022-01-18 | 9.90 | $9.81 | 175 |
| 2022-01-14 | 9.91 | $10.00 | — |
| 2022-01-13 | 9.90 | $10.00 | — |
| 2022-01-12 | 9.87 | $10.00 | 200 |
| 2022-01-11 | 9.85 | $9.84 | — |
| 2022-01-10 | 9.85 | $9.84 | 100 |
| 2022-01-07 | 9.85 | $9.84 | 800 |
| 2022-01-06 | 9.86 | $9.84 | 100 |
| 2022-01-05 | 9.86 | $9.92 | 500 |
| 2022-01-04 | 9.85 | $9.88 | — |
| 2022-01-03 | 9.85 | $9.88 | — |
| 2021-12-31 | 9.85 | $9.88 | — |
| 2021-12-30 | 9.84 | $9.88 | 14962 |
| 2021-12-29 | 9.84 | $9.83 | — |
| 2021-12-28 | 9.84 | $9.83 | 18839 |
| 2021-12-27 | 9.85 | $9.89 | 16959 |
| 2021-12-23 | 9.84 | $9.83 | 2129 |
| 2021-12-22 | 9.85 | $9.85 | — |
| 2021-12-21 | 9.85 | $9.85 | 7700 |
| 2021-12-20 | 9.86 | $9.80 | — |
| 2021-12-17 | 9.88 | $9.80 | — |
| 2021-12-16 | 9.89 | $9.80 | — |
| 2021-12-15 | 9.92 | $9.80 | 4000 |
| 2021-12-14 | 9.94 | $9.84 | 100 |
| 2021-12-13 | 9.96 | $9.96 | — |
| 2021-12-10 | 9.96 | $9.96 | 3250 |
| 2021-12-09 | 9.96 | $9.97 | — |
| 2021-12-08 | 9.96 | $9.97 | — |
| 2021-12-07 | 9.95 | $9.97 | — |
| 2021-12-06 | 9.95 | $9.97 | 806 |
| 2021-12-03 | 9.94 | $9.94 | — |
| 2021-12-02 | 9.94 | $9.94 | — |
| 2021-12-01 | 9.94 | $9.94 | — |
| 2021-11-30 | 9.94 | $9.94 | — |
| 2021-11-29 | 9.94 | $9.94 | — |
| 2021-11-26 | 9.94 | $9.94 | — |
| 2021-11-24 | 9.94 | $9.94 | — |
| 2021-11-23 | 9.94 | $9.94 | — |
| 2021-11-22 | 9.94 | $9.94 | — |
| 2021-11-19 | 9.94 | $9.94 | 101 |
| 2021-11-18 | 9.94 | $9.94 | 27400 |
| 2021-11-17 | 9.94 | $9.93 | 9042 |
| 2021-11-16 | 9.94 | $9.95 | — |
| 2021-11-15 | 9.93 | $9.95 | 2803 |
| 2021-11-12 | 9.93 | $9.93 | — |
| 2021-11-11 | 9.93 | $9.93 | — |
| 2021-11-10 | 9.92 | $9.93 | — |
| 2021-11-09 | 9.92 | $9.93 | 740 |
| 2021-11-08 | 9.92 | $9.94 | — |
| 2021-11-05 | 9.92 | $9.94 | 2600 |
| 2021-11-04 | 9.91 | $9.95 | — |
| 2021-11-03 | 9.91 | $9.95 | 900 |
| 2021-11-02 | 9.90 | $9.89 | — |
| 2021-11-01 | 9.90 | $9.89 | — |
| 2021-10-29 | 9.90 | $9.89 | — |
| 2021-10-28 | 9.91 | $9.89 | 2902 |
| 2021-10-27 | 9.91 | $9.93 | 200 |
| 2021-10-26 | 9.91 | $9.90 | — |
| 2021-10-25 | 9.91 | $9.90 | 5816 |
| 2021-10-22 | 9.91 | $9.90 | — |
| 2021-10-21 | 9.91 | $9.90 | — |
| 2021-10-20 | 9.91 | $9.90 | 1500 |
| 2021-10-19 | 9.92 | $9.87 | 3011 |
| 2021-10-18 | 9.93 | $9.91 | 5300 |
| 2021-10-15 | 9.93 | $9.96 | — |
| 2021-10-14 | 9.92 | $9.96 | — |
| 2021-10-13 | 9.91 | $9.96 | — |
| 2021-10-12 | 9.90 | $9.96 | — |
| 2021-10-11 | 9.89 | $9.96 | 8815 |
| 2021-10-08 | 9.88 | $9.86 | — |
| 2021-10-07 | 9.89 | $9.86 | — |
| 2021-10-06 | 9.89 | $9.86 | — |
| 2021-10-05 | 9.90 | $9.86 | 300 |
| 2021-10-04 | 9.91 | $9.93 | — |
| 2021-10-01 | 9.91 | $9.93 | — |
| 2021-09-30 | 9.91 | $9.93 | 1214 |
| 2021-09-29 | 9.90 | $9.94 | 17000 |
| 2021-09-28 | 9.90 | $9.90 | 600 |
| 2021-09-27 | 9.90 | $9.90 | 4306 |
| 2021-09-24 | 9.90 | $9.92 | — |
| 2021-09-23 | 9.89 | $9.92 | 14901 |
| 2021-09-22 | 9.89 | $9.84 | 2790 |
| 2021-09-21 | 9.90 | $9.96 | 8555 |
| 2021-09-20 | 9.89 | $9.96 | 12171 |
| 2021-09-17 | 9.88 | $9.91 | 384 |
| 2021-09-16 | 9.88 | $9.92 | 2552 |
| 2021-09-15 | 9.87 | $9.85 | 7755 |
| 2021-09-14 | 9.88 | $9.90 | 2405 |
| 2021-09-13 | 9.88 | $9.84 | — |
| 2021-09-10 | 9.89 | $9.84 | 2971 |
| 2021-09-09 | 9.91 | $9.84 | 19100 |
| 2021-09-08 | 9.92 | $9.93 | 49734 |
| 2021-09-07 | 9.92 | $9.95 | 5308 |
| 2021-09-03 | 9.92 | $9.92 | 8576 |
| 2021-09-02 | 9.92 | $9.93 | — |
| 2021-09-01 | 9.92 | $9.93 | — |
| 2021-08-31 | 9.92 | $9.93 | — |
| 2021-08-30 | 9.93 | $9.93 | 380 |
| 2021-08-27 | 9.93 | $9.93 | 13721 |
| 2021-08-26 | 9.93 | $9.90 | — |
| 2021-08-25 | 9.94 | $9.90 | — |
| 2021-08-24 | 9.95 | $9.90 | 745 |
| 2021-08-23 | 9.96 | $9.95 | 1739 |
| 2021-08-20 | 9.97 | $9.92 | 9175 |
| 2021-08-19 | 9.98 | $9.97 | 626 |
| 2021-08-18 | 9.98 | $9.97 | — |
| 2021-08-17 | 9.98 | $9.97 | — |
| 2021-08-16 | 9.99 | $9.97 | 1114 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.98
2023-07-14
Close Price
$9.75
Vol: 983
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.69
Average
9.93
Maximum
10.80
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 9.98 | $9.75 | 983 |
| 2023-07-13 | 10.09 | $9.44 | — |
| 2023-07-12 | 10.31 | $9.44 | 105 |
| 2023-07-11 | 10.58 | $11.10 | — |
| 2023-07-10 | 10.39 | $11.10 | 5093 |
| 2023-07-07 | 10.15 | $10.01 | 500 |
| 2023-07-06 | 10.21 | $9.79 | 2121 |
| 2023-07-05 | 10.34 | $10.35 | — |
| 2023-07-03 | 10.33 | $10.35 | 100 |
| 2023-06-30 | 10.32 | $10.33 | — |
| 2023-06-29 | 10.31 | $10.33 | 558 |
| 2023-06-28 | 10.30 | $10.33 | 100 |
| 2023-06-27 | 10.29 | $10.34 | 106 |
| 2023-06-26 | 10.27 | $10.31 | 142 |
| 2023-06-23 | 10.25 | $10.24 | — |
| 2023-06-22 | 10.25 | $10.24 | — |
| 2023-06-21 | 10.25 | $10.24 | — |
| 2023-06-20 | 10.26 | $10.24 | — |
| 2023-06-13 | 10.26 | $10.24 | 9357 |
| 2023-06-12 | 10.26 | $10.28 | 100 |
| 2023-06-09 | 10.26 | $10.25 | 100 |
| 2023-06-08 | 10.25 | $10.26 | 100 |
| 2023-06-07 | 10.25 | $10.26 | 100 |
| 2023-06-06 | 10.25 | $10.26 | 100 |
| 2023-06-05 | 10.24 | $10.26 | 100 |
| 2023-06-02 | 10.23 | $10.24 | 100 |
| 2023-06-01 | 10.23 | $10.24 | — |
| 2023-05-31 | 10.23 | $10.24 | — |
| 2023-05-30 | 10.22 | $10.24 | — |
| 2023-05-26 | 10.22 | $10.24 | — |
| 2023-05-24 | 10.21 | $10.24 | 250 |
| 2023-05-23 | 10.21 | $10.24 | 1100 |
| 2023-05-22 | 10.20 | $10.23 | — |
| 2023-05-19 | 10.19 | $10.23 | — |
| 2023-05-18 | 10.19 | $10.23 | — |
| 2023-05-17 | 10.18 | $10.23 | — |
| 2023-05-16 | 10.17 | $10.23 | — |
| 2023-05-15 | 10.16 | $10.23 | 200 |
| 2023-05-12 | 10.15 | $10.22 | 100 |
| 2023-05-11 | 10.14 | $10.20 | 100 |
| 2023-05-10 | 10.13 | $10.17 | 100 |
| 2023-05-09 | 10.13 | $10.18 | 100 |
| 2023-05-08 | 10.14 | $10.18 | 100 |
| 2023-05-05 | 10.14 | $10.18 | 106 |
| 2023-05-04 | 10.15 | $10.18 | 100 |
| 2023-05-03 | 10.16 | $10.18 | — |
| 2023-05-02 | 10.17 | $10.18 | 100 |
| 2023-05-01 | 10.19 | $10.18 | 100 |
| 2023-04-28 | 10.21 | $10.19 | 104 |
| 2023-04-27 | 10.23 | $10.18 | — |
| 2023-04-26 | 10.26 | $10.18 | — |
| 2023-04-25 | 10.30 | $10.18 | — |
| 2023-04-24 | 10.35 | $10.18 | — |
| 2023-04-21 | 10.41 | $10.18 | — |
| 2023-04-20 | 10.48 | $10.18 | 1104 |
| 2023-04-19 | 10.57 | $10.18 | 200 |
| 2023-04-18 | 10.67 | $10.18 | 200 |
| 2023-04-17 | 10.80 | $10.76 | — |
| 2023-04-14 | 10.76 | $10.76 | — |
| 2023-04-13 | 10.71 | $10.76 | — |
| 2023-04-12 | 10.64 | $10.76 | — |
| 2023-04-11 | 10.56 | $10.76 | — |
| 2023-04-10 | 10.46 | $10.76 | — |
| 2023-04-06 | 10.34 | $10.76 | 1600 |
| 2023-04-05 | 10.19 | $10.15 | 400 |
| 2023-04-04 | 10.20 | $10.18 | — |
| 2023-04-03 | 10.20 | $10.18 | — |
| 2023-03-31 | 10.20 | $10.18 | 701 |
| 2023-03-30 | 10.19 | $10.22 | — |
| 2023-03-29 | 10.18 | $10.22 | 400 |
| 2023-03-28 | 10.16 | $10.16 | 501 |
| 2023-03-27 | 10.16 | $10.15 | 1274 |
| 2023-03-24 | 10.15 | $10.23 | 600 |
| 2023-03-23 | 10.12 | $10.14 | — |
| 2023-03-22 | 10.12 | $10.14 | — |
| 2023-03-21 | 10.11 | $10.14 | 202 |
| 2023-03-20 | 10.10 | $10.10 | — |
| 2023-03-17 | 10.10 | $10.10 | 100 |
| 2023-03-16 | 10.10 | $10.10 | — |
| 2023-03-15 | 10.10 | $10.10 | — |
| 2023-03-14 | 10.10 | $10.10 | — |
| 2023-03-13 | 10.10 | $10.10 | — |
| 2023-03-10 | 10.10 | $10.10 | — |
| 2023-03-09 | 10.09 | $10.10 | 310 |
| 2023-03-08 | 10.09 | $10.09 | — |
| 2023-03-07 | 10.09 | $10.09 | — |
| 2023-03-06 | 10.09 | $10.09 | — |
| 2023-03-03 | 10.10 | $10.09 | — |
| 2023-03-02 | 10.10 | $10.09 | — |
| 2023-03-01 | 10.10 | $10.09 | 200 |
| 2023-02-28 | 10.10 | $10.07 | 100 |
| 2023-02-27 | 10.11 | $10.07 | 100 |
| 2023-02-24 | 10.12 | $10.09 | 100 |
| 2023-02-23 | 10.13 | $10.08 | 100 |
| 2023-02-22 | 10.14 | $10.09 | 100 |
| 2023-02-21 | 10.15 | $10.14 | — |
| 2023-02-17 | 10.14 | $10.14 | — |
| 2023-02-16 | 10.13 | $10.14 | — |
| 2023-02-15 | 10.12 | $10.14 | — |
| 2023-02-14 | 10.11 | $10.14 | — |
| 2023-02-13 | 10.09 | $10.14 | 300 |
| 2023-02-10 | 10.07 | $10.07 | 21994 |
| 2023-02-09 | 10.06 | $10.06 | — |
| 2023-02-08 | 10.06 | $10.06 | — |
| 2023-02-07 | 10.06 | $10.06 | — |
| 2023-02-06 | 10.05 | $10.06 | 46260 |
| 2023-02-03 | 10.04 | $10.03 | — |
| 2023-02-02 | 10.04 | $10.03 | — |
| 2023-02-01 | 10.05 | $10.03 | — |
| 2023-01-31 | 10.05 | $10.03 | 1800 |
| 2023-01-30 | 10.05 | $10.06 | — |
| 2023-01-27 | 10.04 | $10.06 | — |
| 2023-01-26 | 10.03 | $10.06 | — |
| 2023-01-25 | 10.01 | $10.06 | 13006 |
| 2023-01-24 | 9.99 | $10.02 | — |
| 2023-01-23 | 9.98 | $10.02 | 3248 |
| 2023-01-20 | 9.97 | $9.97 | 100 |
| 2023-01-19 | 9.97 | $9.97 | 100 |
| 2023-01-18 | 9.98 | $9.97 | 100 |
| 2023-01-17 | 9.98 | $10.01 | 100 |
| 2023-01-13 | 9.97 | $9.96 | 100 |
| 2023-01-12 | 9.97 | $9.96 | — |
| 2023-01-11 | 9.97 | $9.96 | — |
| 2023-01-10 | 9.98 | $9.96 | — |
| 2023-01-09 | 9.98 | $9.96 | — |
| 2023-01-06 | 9.99 | $9.96 | — |
| 2023-01-05 | 10.00 | $9.96 | 2177 |
| 2023-01-04 | 10.01 | $9.96 | 100 |
| 2023-01-03 | 10.02 | $9.96 | 100 |
| 2022-12-30 | 10.03 | $10.01 | — |
| 2022-12-29 | 10.03 | $10.01 | — |
| 2022-12-28 | 10.02 | $10.01 | — |
| 2022-12-27 | 10.02 | $10.01 | — |
| 2022-12-23 | 10.01 | $10.01 | — |
| 2022-12-22 | 10.00 | $10.01 | 600 |
| 2022-12-21 | 9.99 | $9.98 | — |
| 2022-12-20 | 9.98 | $9.98 | — |
| 2022-12-19 | 9.98 | $9.98 | — |
| 2022-12-16 | 9.97 | $9.98 | — |
| 2022-12-15 | 9.95 | $9.98 | 4802 |
| 2022-12-14 | 9.94 | $9.95 | — |
| 2022-12-13 | 9.93 | $9.95 | 169 |
| 2022-12-12 | 9.91 | $9.90 | — |
| 2022-12-09 | 9.91 | $9.90 | — |
| 2022-12-08 | 9.91 | $9.90 | — |
| 2022-12-07 | 9.91 | $9.90 | 3500 |
| 2022-12-06 | 9.91 | $9.90 | — |
| 2022-12-05 | 9.90 | $9.90 | — |
| 2022-12-02 | 9.89 | $9.90 | — |
| 2022-12-01 | 9.89 | $9.90 | — |
| 2022-11-30 | 9.88 | $9.90 | — |
| 2022-11-29 | 9.86 | $9.90 | 6914 |
| 2022-11-28 | 9.85 | $9.86 | — |
| 2022-11-25 | 9.84 | $9.86 | — |
| 2022-11-23 | 9.83 | $9.86 | — |
| 2022-11-22 | 9.82 | $9.86 | 700 |
| 2022-11-21 | 9.80 | $9.75 | 100 |
| 2022-11-18 | 9.82 | $9.82 | — |
| 2022-11-17 | 9.82 | $9.82 | — |
| 2022-11-16 | 9.82 | $9.82 | — |
| 2022-11-15 | 9.83 | $9.82 | — |
| 2022-11-14 | 9.83 | $9.82 | — |
| 2022-11-11 | 9.83 | $9.82 | 14008 |
| 2022-11-10 | 9.83 | $9.81 | 100 |
| 2022-11-09 | 9.83 | $9.83 | — |
| 2022-11-08 | 9.83 | $9.83 | — |
| 2022-11-07 | 9.83 | $9.83 | — |
| 2022-11-04 | 9.82 | $9.83 | — |
| 2022-11-03 | 9.82 | $9.83 | — |
| 2022-11-02 | 9.81 | $9.83 | — |
| 2022-11-01 | 9.80 | $9.83 | 800 |
| 2022-10-31 | 9.79 | $9.78 | 100 |
| 2022-10-28 | 9.79 | $9.78 | 100 |
| 2022-10-27 | 9.79 | $9.81 | 100 |
| 2022-10-26 | 9.79 | $9.78 | 100 |
| 2022-10-25 | 9.79 | $9.78 | 100 |
| 2022-10-24 | 9.79 | $9.79 | — |
| 2022-10-21 | 9.79 | $9.79 | — |
| 2022-10-20 | 9.79 | $9.79 | — |
| 2022-10-19 | 9.79 | $9.79 | — |
| 2022-10-18 | 9.78 | $9.79 | — |
| 2022-10-17 | 9.78 | $9.79 | 100 |
| 2022-10-14 | 9.78 | $9.78 | — |
| 2022-10-13 | 9.77 | $9.78 | — |
| 2022-10-12 | 9.77 | $9.78 | — |
| 2022-10-11 | 9.77 | $9.78 | 2169 |
| 2022-10-10 | 9.77 | $9.77 | — |
| 2022-10-07 | 9.77 | $9.77 | 583 |
| 2022-10-06 | 9.77 | $9.74 | — |
| 2022-10-05 | 9.78 | $9.74 | — |
| 2022-10-04 | 9.79 | $9.74 | 300 |
| 2022-10-03 | 9.80 | $9.76 | 626 |
| 2022-09-30 | 9.81 | $9.87 | 100 |
| 2022-09-29 | 9.79 | $9.87 | 225 |
| 2022-09-28 | 9.77 | $9.79 | 300 |
| 2022-09-27 | 9.76 | $9.75 | 4482 |
| 2022-09-26 | 9.76 | $9.76 | 18867 |
| 2022-09-23 | 9.77 | $9.76 | — |
| 2022-09-22 | 9.77 | $9.76 | 12214 |
| 2022-09-21 | 9.77 | $9.76 | 3277 |
| 2022-09-20 | 9.77 | $9.78 | — |
| 2022-09-19 | 9.77 | $9.78 | — |
| 2022-09-16 | 9.77 | $9.78 | 900 |
| 2022-09-15 | 9.77 | $9.76 | 3800 |
| 2022-09-14 | 9.77 | $9.78 | 20100 |
| 2022-09-13 | 9.77 | $9.71 | 2530 |
| 2022-09-12 | 9.79 | $9.78 | 2450 |
| 2022-09-09 | 9.79 | $9.80 | — |
| 2022-09-08 | 9.78 | $9.80 | 959 |
| 2022-09-07 | 9.78 | $9.80 | — |
| 2022-09-06 | 9.77 | $9.80 | — |
| 2022-09-02 | 9.76 | $9.80 | 132 |
| 2022-09-01 | 9.75 | $9.75 | 180 |
| 2022-08-31 | 9.75 | $9.75 | — |
| 2022-08-30 | 9.75 | $9.75 | — |
| 2022-08-29 | 9.76 | $9.75 | — |
| 2022-08-26 | 9.76 | $9.75 | — |
| 2022-08-25 | 9.76 | $9.75 | — |
| 2022-08-24 | 9.77 | $9.75 | 100 |
| 2022-08-23 | 9.77 | $9.76 | 100 |
| 2022-08-22 | 9.78 | $9.79 | — |
| 2022-08-19 | 9.78 | $9.79 | — |
| 2022-08-18 | 9.77 | $9.79 | 200 |
| 2022-08-17 | 9.77 | $9.76 | — |
| 2022-08-16 | 9.77 | $9.76 | — |
| 2022-08-15 | 9.77 | $9.76 | — |
| 2022-08-12 | 9.78 | $9.76 | 100 |
| 2022-08-11 | 9.78 | $9.78 | — |
| 2022-08-10 | 9.78 | $9.78 | — |
| 2022-08-09 | 9.78 | $9.78 | — |
| 2022-08-08 | 9.78 | $9.78 | 1400 |
| 2022-08-05 | 9.78 | $9.80 | — |
| 2022-08-04 | 9.77 | $9.80 | 3099 |
| 2022-08-03 | 9.76 | $9.75 | 4512 |
| 2022-08-02 | 9.77 | $9.76 | — |
| 2022-08-01 | 9.77 | $9.76 | 1500 |
| 2022-07-29 | 9.78 | $9.75 | — |
| 2022-07-28 | 9.79 | $9.75 | 5000 |
| 2022-07-27 | 9.80 | $9.78 | 24700 |
| 2022-07-26 | 9.80 | $9.77 | 1400 |
| 2022-07-25 | 9.80 | $9.76 | 239100 |
| 2022-07-22 | 9.81 | $9.78 | 5000 |
| 2022-07-21 | 9.82 | $9.78 | 200 |
| 2022-07-20 | 9.82 | $9.82 | — |
| 2022-07-19 | 9.82 | $9.82 | — |
| 2022-07-18 | 9.81 | $9.82 | — |
| 2022-07-15 | 9.80 | $9.82 | — |
| 2022-07-14 | 9.79 | $9.82 | — |
| 2022-07-13 | 9.77 | $9.82 | 3400 |
| 2022-07-12 | 9.75 | $9.77 | — |
| 2022-07-11 | 9.74 | $9.77 | — |
| 2022-07-08 | 9.73 | $9.77 | 5976 |
| 2022-07-07 | 9.72 | $9.71 | — |
| 2022-07-06 | 9.73 | $9.71 | — |
| 2022-07-05 | 9.73 | $9.71 | — |
| 2022-07-01 | 9.74 | $9.71 | — |
| 2022-06-30 | 9.75 | $9.71 | 9003 |
| 2022-06-29 | 9.76 | $9.77 | — |
| 2022-06-28 | 9.76 | $9.77 | — |
| 2022-06-27 | 9.75 | $9.77 | — |
| 2022-06-24 | 9.74 | $9.77 | — |
| 2022-06-23 | 9.73 | $9.77 | 10262 |
| 2022-06-22 | 9.72 | $9.73 | — |
| 2022-06-21 | 9.72 | $9.73 | — |
| 2022-06-17 | 9.72 | $9.73 | 10728 |
| 2022-06-16 | 9.72 | $9.73 | — |
| 2022-06-15 | 9.72 | $9.73 | — |
| 2022-06-14 | 9.71 | $9.73 | 4741 |
| 2022-06-13 | 9.71 | $9.73 | — |
| 2022-06-10 | 9.71 | $9.73 | — |
| 2022-06-09 | 9.71 | $9.73 | — |
| 2022-06-08 | 9.70 | $9.73 | 108101 |
| 2022-06-07 | 9.70 | $9.73 | 28232 |
| 2022-06-06 | 9.70 | $9.73 | — |
| 2022-06-03 | 9.69 | $9.73 | — |
| 2022-06-02 | 9.69 | $9.73 | 2531 |
| 2022-06-01 | 9.69 | $9.71 | — |
| 2022-05-31 | 9.69 | $9.71 | — |
| 2022-05-27 | 9.70 | $9.71 | — |
| 2022-05-26 | 9.70 | $9.71 | — |
| 2022-05-25 | 9.71 | $9.71 | 2260 |
| 2022-05-24 | 9.72 | $9.70 | 5000 |
| 2022-05-23 | 9.74 | $9.74 | — |
| 2022-05-20 | 9.75 | $9.74 | — |
| 2022-05-19 | 9.76 | $9.74 | — |
| 2022-05-18 | 9.78 | $9.74 | — |
| 2022-05-17 | 9.80 | $9.74 | 20590 |
| 2022-05-16 | 9.82 | $9.80 | — |
| 2022-05-13 | 9.83 | $9.80 | — |
| 2022-05-12 | 9.85 | $9.80 | — |
| 2022-05-11 | 9.86 | $9.80 | 9902 |
| 2022-05-10 | 9.89 | $9.87 | — |
| 2022-05-09 | 9.89 | $9.87 | — |
| 2022-05-06 | 9.89 | $9.87 | — |
| 2022-05-05 | 9.89 | $9.87 | — |
| 2022-05-04 | 9.90 | $9.87 | — |
| 2022-05-03 | 9.90 | $9.87 | 402 |
| 2022-05-02 | 9.90 | $9.87 | — |
| 2022-04-29 | 9.91 | $9.87 | 700 |
| 2022-04-28 | 9.91 | $9.92 | — |
| 2022-04-27 | 9.90 | $9.92 | — |
| 2022-04-26 | 9.89 | $9.92 | 2401 |
| 2022-04-25 | 9.87 | $9.89 | — |
| 2022-04-22 | 9.86 | $9.89 | 2100 |
| 2022-04-21 | 9.85 | $9.87 | 2500 |
| 2022-04-20 | 9.84 | $9.87 | 3764 |
| 2022-04-19 | 9.82 | $9.85 | 7128 |
| 2022-04-18 | 9.81 | $9.85 | 5980 |
| 2022-04-14 | 9.80 | $9.78 | 6902 |
| 2022-04-13 | 9.81 | $9.83 | 6297 |
| 2022-04-12 | 9.80 | $9.82 | — |
| 2022-04-11 | 9.80 | $9.82 | 101 |
| 2022-04-08 | 9.79 | $9.84 | 3600 |
| 2022-04-07 | 9.78 | $9.77 | 100 |
| 2022-04-06 | 9.78 | $9.77 | 896 |
| 2022-04-05 | 9.79 | $9.80 | — |
| 2022-04-04 | 9.79 | $9.80 | — |
| 2022-04-01 | 9.79 | $9.80 | — |
| 2022-03-31 | 9.79 | $9.80 | — |
| 2022-03-30 | 9.79 | $9.80 | 301 |
| 2022-03-29 | 9.79 | $9.77 | 100 |
| 2022-03-28 | 9.80 | $9.77 | 101 |
| 2022-03-25 | 9.81 | $9.90 | 203 |
| 2022-03-24 | 9.79 | $9.75 | — |
| 2022-03-23 | 9.80 | $9.75 | — |
| 2022-03-22 | 9.82 | $9.75 | 101 |
| 2022-03-21 | 9.85 | $9.78 | 981 |
| 2022-03-18 | 9.87 | $9.78 | — |
| 2022-03-17 | 9.89 | $9.78 | 100 |
| 2022-03-16 | 9.92 | $9.90 | — |
| 2022-03-15 | 9.92 | $9.90 | — |
| 2022-03-14 | 9.91 | $9.90 | — |
| 2022-03-11 | 9.90 | $9.90 | — |
| 2022-03-10 | 9.89 | $9.90 | — |
| 2022-03-09 | 9.88 | $9.90 | — |
| 2022-03-08 | 9.86 | $9.90 | — |
| 2022-03-07 | 9.84 | $9.90 | — |
| 2022-03-04 | 9.82 | $9.90 | — |
| 2022-03-03 | 9.79 | $9.90 | 500 |
| 2022-03-02 | 9.75 | $9.79 | — |
| 2022-03-01 | 9.74 | $9.79 | 6058 |
| 2022-02-28 | 9.72 | $9.76 | 508 |
| 2022-02-25 | 9.72 | $9.73 | — |
| 2022-02-24 | 9.72 | $9.73 | 300 |
| 2022-02-23 | 9.73 | $9.73 | 298 |
| 2022-02-22 | 9.73 | $9.73 | — |
| 2022-02-18 | 9.74 | $9.73 | — |
| 2022-02-17 | 9.75 | $9.73 | — |
| 2022-02-16 | 9.76 | $9.73 | 100 |
| 2022-02-15 | 9.78 | $9.79 | — |
| 2022-02-14 | 9.78 | $9.79 | 100 |
| 2022-02-11 | 9.78 | $9.76 | 100 |
| 2022-02-10 | 9.79 | $9.82 | — |
| 2022-02-09 | 9.78 | $9.82 | 2627 |
| 2022-02-08 | 9.78 | $9.79 | — |
| 2022-02-07 | 9.78 | $9.79 | 13635 |
| 2022-02-04 | 9.78 | $9.77 | — |
| 2022-02-03 | 9.79 | $9.77 | — |
| 2022-02-02 | 9.81 | $9.77 | — |
| 2022-02-01 | 9.83 | $9.77 | 375 |
| 2022-01-31 | 9.85 | $9.76 | 1100 |
| 2022-01-28 | 9.88 | $9.88 | 510 |
| 2022-01-27 | 9.88 | $9.88 | — |
| 2022-01-26 | 9.88 | $9.88 | — |
| 2022-01-25 | 9.88 | $9.88 | — |
| 2022-01-24 | 9.87 | $9.88 | — |
| 2022-01-21 | 9.87 | $9.88 | 1000 |
| 2022-01-20 | 9.87 | $9.81 | — |
| 2022-01-19 | 9.89 | $9.81 | — |
| 2022-01-18 | 9.91 | $9.81 | 175 |
| 2022-01-14 | 9.94 | $10.00 | — |
| 2022-01-13 | 9.92 | $10.00 | — |
| 2022-01-12 | 9.88 | $10.00 | 200 |
| 2022-01-11 | 9.85 | $9.84 | — |
| 2022-01-10 | 9.85 | $9.84 | 100 |
| 2022-01-07 | 9.85 | $9.84 | 800 |
| 2022-01-06 | 9.86 | $9.84 | 100 |
| 2022-01-05 | 9.87 | $9.92 | 500 |
| 2022-01-04 | 9.85 | $9.88 | — |
| 2022-01-03 | 9.85 | $9.88 | — |
| 2021-12-31 | 9.84 | $9.88 | — |
| 2021-12-30 | 9.83 | $9.88 | 14962 |
| 2021-12-29 | 9.82 | $9.83 | — |
| 2021-12-28 | 9.82 | $9.83 | 18839 |
| 2021-12-27 | 9.83 | $9.89 | 16959 |
| 2021-12-23 | 9.82 | $9.83 | 2129 |
| 2021-12-22 | 9.82 | $9.85 | — |
| 2021-12-21 | 9.83 | $9.85 | 7700 |
| 2021-12-20 | 9.83 | $9.80 | — |
| 2021-12-17 | 9.85 | $9.80 | — |
| 2021-12-16 | 9.87 | $9.80 | — |
| 2021-12-15 | 9.90 | $9.80 | 4000 |
| 2021-12-14 | 9.94 | $9.84 | 100 |
| 2021-12-13 | 9.97 | $9.96 | — |
| 2021-12-10 | 9.97 | $9.96 | 3250 |
| 2021-12-09 | 9.97 | $9.97 | — |
| 2021-12-08 | 9.96 | $9.97 | — |
| 2021-12-07 | 9.96 | $9.97 | — |
| 2021-12-06 | 9.95 | $9.97 | 806 |
| 2021-12-03 | 9.94 | $9.94 | — |
| 2021-12-02 | 9.94 | $9.94 | — |
| 2021-12-01 | 9.95 | $9.94 | — |
| 2021-11-30 | 9.95 | $9.94 | — |
| 2021-11-29 | 9.95 | $9.94 | — |
| 2021-11-26 | 9.95 | $9.94 | — |
| 2021-11-24 | 9.95 | $9.94 | — |
| 2021-11-23 | 9.95 | $9.94 | — |
| 2021-11-22 | 9.95 | $9.94 | — |
| 2021-11-19 | 9.94 | $9.94 | 101 |
| 2021-11-18 | 9.94 | $9.94 | 27400 |
| 2021-11-17 | 9.94 | $9.93 | 9042 |
| 2021-11-16 | 9.94 | $9.95 | — |
| 2021-11-15 | 9.94 | $9.95 | 2803 |
| 2021-11-12 | 9.93 | $9.93 | — |
| 2021-11-11 | 9.93 | $9.93 | — |
| 2021-11-10 | 9.93 | $9.93 | — |
| 2021-11-09 | 9.93 | $9.93 | 740 |
| 2021-11-08 | 9.93 | $9.94 | — |
| 2021-11-05 | 9.92 | $9.94 | 2600 |
| 2021-11-04 | 9.92 | $9.95 | — |
| 2021-11-03 | 9.91 | $9.95 | 900 |
| 2021-11-02 | 9.90 | $9.89 | — |
| 2021-11-01 | 9.90 | $9.89 | — |
| 2021-10-29 | 9.90 | $9.89 | — |
| 2021-10-28 | 9.91 | $9.89 | 2902 |
| 2021-10-27 | 9.91 | $9.93 | 200 |
| 2021-10-26 | 9.91 | $9.90 | — |
| 2021-10-25 | 9.91 | $9.90 | 5816 |
| 2021-10-22 | 9.91 | $9.90 | — |
| 2021-10-21 | 9.92 | $9.90 | — |
| 2021-10-20 | 9.92 | $9.90 | 1500 |
| 2021-10-19 | 9.92 | $9.87 | 3011 |
| 2021-10-18 | 9.94 | $9.91 | 5300 |
| 2021-10-15 | 9.95 | $9.96 | — |
| 2021-10-14 | 9.94 | $9.96 | — |
| 2021-10-13 | 9.93 | $9.96 | — |
| 2021-10-12 | 9.91 | $9.96 | — |
| 2021-10-11 | 9.90 | $9.96 | 8815 |
| 2021-10-08 | 9.88 | $9.86 | — |
| 2021-10-07 | 9.89 | $9.86 | — |
| 2021-10-06 | 9.90 | $9.86 | — |
| 2021-10-05 | 9.91 | $9.86 | 300 |
| 2021-10-04 | 9.92 | $9.93 | — |
| 2021-10-01 | 9.92 | $9.93 | — |
| 2021-09-30 | 9.92 | $9.93 | 1214 |
| 2021-09-29 | 9.91 | $9.94 | 17000 |
| 2021-09-28 | 9.90 | $9.90 | 600 |
| 2021-09-27 | 9.90 | $9.90 | 4306 |
| 2021-09-24 | 9.90 | $9.92 | — |
| 2021-09-23 | 9.90 | $9.92 | 14901 |
| 2021-09-22 | 9.89 | $9.84 | 2790 |
| 2021-09-21 | 9.91 | $9.96 | 8555 |
| 2021-09-20 | 9.89 | $9.96 | 12171 |
| 2021-09-17 | 9.88 | $9.91 | 384 |
| 2021-09-16 | 9.87 | $9.92 | 2552 |
| 2021-09-15 | 9.86 | $9.85 | 7755 |
| 2021-09-14 | 9.87 | $9.90 | 2405 |
| 2021-09-13 | 9.86 | $9.84 | — |
| 2021-09-10 | 9.88 | $9.84 | 2971 |
| 2021-09-09 | 9.90 | $9.84 | 19100 |
| 2021-09-08 | 9.92 | $9.93 | 49734 |
| 2021-09-07 | 9.92 | $9.95 | 5308 |
| 2021-09-03 | 9.91 | $9.92 | 8576 |
| 2021-09-02 | 9.91 | $9.93 | — |
| 2021-09-01 | 9.91 | $9.93 | — |
| 2021-08-31 | 9.91 | $9.93 | — |
| 2021-08-30 | 9.91 | $9.93 | 380 |
| 2021-08-27 | 9.91 | $9.93 | 13721 |
| 2021-08-26 | 9.91 | $9.90 | — |
| 2021-08-25 | 9.92 | $9.90 | — |
| 2021-08-24 | 9.94 | $9.90 | 745 |
| 2021-08-23 | 9.95 | $9.95 | 1739 |
| 2021-08-20 | 9.96 | $9.92 | 9175 |
| 2021-08-19 | 9.97 | $9.97 | 626 |
| 2021-08-18 | 9.98 | $9.97 | — |
| 2021-08-17 | 9.98 | $9.97 | — |
| 2021-08-16 | 9.99 | $9.97 | 1114 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.04
2023-07-14
Close Price
$9.75
Vol: 983
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
0.00
Average
51.97
Maximum
84.36
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 43.04 | $9.75 | 983 |
| 2023-07-13 | 37.45 | $9.44 | — |
| 2023-07-12 | 37.45 | $9.44 | 105 |
| 2023-07-11 | 71.23 | $11.10 | — |
| 2023-07-10 | 71.23 | $11.10 | 5093 |
| 2023-07-07 | 38.20 | $10.01 | 500 |
| 2023-07-06 | 20.75 | $9.79 | 2121 |
| 2023-07-05 | 65.41 | $10.35 | — |
| 2023-07-03 | 65.41 | $10.35 | 100 |
| 2023-06-30 | 62.83 | $10.33 | — |
| 2023-06-29 | 62.83 | $10.33 | 558 |
| 2023-06-28 | 62.83 | $10.33 | 100 |
| 2023-06-27 | 64.90 | $10.34 | 106 |
| 2023-06-26 | 61.26 | $10.31 | 142 |
| 2023-06-23 | 49.68 | $10.24 | — |
| 2023-06-22 | 49.68 | $10.24 | — |
| 2023-06-21 | 49.68 | $10.24 | — |
| 2023-06-20 | 49.68 | $10.24 | — |
| 2023-06-13 | 49.68 | $10.24 | 9357 |
| 2023-06-12 | 57.25 | $10.28 | 100 |
| 2023-06-09 | 52.04 | $10.25 | 100 |
| 2023-06-08 | 54.13 | $10.26 | 100 |
| 2023-06-07 | 54.13 | $10.26 | 100 |
| 2023-06-06 | 54.13 | $10.26 | 100 |
| 2023-06-05 | 54.13 | $10.26 | 100 |
| 2023-06-02 | 50.92 | $10.24 | 100 |
| 2023-06-01 | 50.92 | $10.24 | — |
| 2023-05-31 | 50.92 | $10.24 | — |
| 2023-05-30 | 50.92 | $10.24 | — |
| 2023-05-26 | 50.92 | $10.24 | — |
| 2023-05-24 | 50.92 | $10.24 | 250 |
| 2023-05-23 | 50.92 | $10.24 | 1100 |
| 2023-05-22 | 49.69 | $10.23 | — |
| 2023-05-19 | 49.69 | $10.23 | — |
| 2023-05-18 | 49.69 | $10.23 | — |
| 2023-05-17 | 49.69 | $10.23 | — |
| 2023-05-16 | 49.69 | $10.23 | — |
| 2023-05-15 | 49.69 | $10.23 | 200 |
| 2023-05-12 | 48.75 | $10.22 | 100 |
| 2023-05-11 | 46.86 | $10.20 | 100 |
| 2023-05-10 | 43.91 | $10.17 | 100 |
| 2023-05-09 | 44.69 | $10.18 | 100 |
| 2023-05-08 | 44.69 | $10.18 | 100 |
| 2023-05-05 | 44.69 | $10.18 | 106 |
| 2023-05-04 | 44.69 | $10.18 | 100 |
| 2023-05-03 | 44.69 | $10.18 | — |
| 2023-05-02 | 44.69 | $10.18 | 100 |
| 2023-05-01 | 44.69 | $10.18 | 100 |
| 2023-04-28 | 45.26 | $10.19 | 104 |
| 2023-04-27 | 44.59 | $10.18 | — |
| 2023-04-26 | 44.59 | $10.18 | — |
| 2023-04-25 | 44.59 | $10.18 | — |
| 2023-04-24 | 44.59 | $10.18 | — |
| 2023-04-21 | 44.59 | $10.18 | — |
| 2023-04-20 | 44.59 | $10.18 | 1104 |
| 2023-04-19 | 44.59 | $10.18 | 200 |
| 2023-04-18 | 44.59 | $10.18 | 200 |
| 2023-04-17 | 84.36 | $10.76 | — |
| 2023-04-14 | 84.36 | $10.76 | — |
| 2023-04-13 | 84.36 | $10.76 | — |
| 2023-04-12 | 84.36 | $10.76 | — |
| 2023-04-11 | 84.36 | $10.76 | — |
| 2023-04-10 | 84.36 | $10.76 | — |
| 2023-04-06 | 84.36 | $10.76 | 1600 |
| 2023-04-05 | 53.99 | $10.15 | 400 |
| 2023-04-04 | 60.30 | $10.18 | — |
| 2023-04-03 | 60.30 | $10.18 | — |
| 2023-03-31 | 60.30 | $10.18 | 701 |
| 2023-03-30 | 68.05 | $10.22 | — |
| 2023-03-29 | 68.05 | $10.22 | 400 |
| 2023-03-28 | 61.32 | $10.16 | 501 |
| 2023-03-27 | 59.96 | $10.15 | 1274 |
| 2023-03-24 | 82.67 | $10.23 | 600 |
| 2023-03-23 | 70.98 | $10.14 | — |
| 2023-03-22 | 70.98 | $10.14 | — |
| 2023-03-21 | 70.98 | $10.14 | 202 |
| 2023-03-20 | 61.44 | $10.10 | — |
| 2023-03-17 | 61.44 | $10.10 | 100 |
| 2023-03-16 | 61.44 | $10.10 | — |
| 2023-03-15 | 61.44 | $10.10 | — |
| 2023-03-14 | 61.44 | $10.10 | — |
| 2023-03-13 | 61.44 | $10.10 | — |
| 2023-03-10 | 61.44 | $10.10 | — |
| 2023-03-09 | 61.44 | $10.10 | 310 |
| 2023-03-08 | 59.22 | $10.09 | — |
| 2023-03-07 | 59.22 | $10.09 | — |
| 2023-03-06 | 59.22 | $10.09 | — |
| 2023-03-03 | 59.22 | $10.09 | — |
| 2023-03-02 | 59.22 | $10.09 | — |
| 2023-03-01 | 59.22 | $10.09 | 200 |
| 2023-02-28 | 55.44 | $10.07 | 100 |
| 2023-02-27 | 55.44 | $10.07 | 100 |
| 2023-02-24 | 60.50 | $10.09 | 100 |
| 2023-02-23 | 58.71 | $10.08 | 100 |
| 2023-02-22 | 61.35 | $10.09 | 100 |
| 2023-02-21 | 78.25 | $10.14 | — |
| 2023-02-17 | 78.25 | $10.14 | — |
| 2023-02-16 | 78.25 | $10.14 | — |
| 2023-02-15 | 78.25 | $10.14 | — |
| 2023-02-14 | 78.25 | $10.14 | — |
| 2023-02-13 | 78.25 | $10.14 | 300 |
| 2023-02-10 | 69.69 | $10.07 | 21994 |
| 2023-02-09 | 67.99 | $10.06 | — |
| 2023-02-08 | 67.99 | $10.06 | — |
| 2023-02-07 | 67.99 | $10.06 | — |
| 2023-02-06 | 67.99 | $10.06 | 46260 |
| 2023-02-03 | 62.94 | $10.03 | — |
| 2023-02-02 | 62.94 | $10.03 | — |
| 2023-02-01 | 62.94 | $10.03 | — |
| 2023-01-31 | 62.94 | $10.03 | 1800 |
| 2023-01-30 | 72.22 | $10.06 | — |
| 2023-01-27 | 72.22 | $10.06 | — |
| 2023-01-26 | 72.22 | $10.06 | — |
| 2023-01-25 | 72.22 | $10.06 | 13006 |
| 2023-01-24 | 66.90 | $10.02 | — |
| 2023-01-23 | 66.90 | $10.02 | 3248 |
| 2023-01-20 | 57.78 | $9.97 | 100 |
| 2023-01-19 | 57.78 | $9.97 | 100 |
| 2023-01-18 | 57.78 | $9.97 | 100 |
| 2023-01-17 | 71.25 | $10.01 | 100 |
| 2023-01-13 | 60.24 | $9.96 | 100 |
| 2023-01-12 | 60.24 | $9.96 | — |
| 2023-01-11 | 60.24 | $9.96 | — |
| 2023-01-10 | 60.24 | $9.96 | — |
| 2023-01-09 | 60.24 | $9.96 | — |
| 2023-01-06 | 60.24 | $9.96 | — |
| 2023-01-05 | 60.24 | $9.96 | 2177 |
| 2023-01-04 | 60.24 | $9.96 | 100 |
| 2023-01-03 | 60.24 | $9.96 | 100 |
| 2022-12-30 | 79.39 | $10.01 | — |
| 2022-12-29 | 79.39 | $10.01 | — |
| 2022-12-28 | 79.39 | $10.01 | — |
| 2022-12-27 | 79.39 | $10.01 | — |
| 2022-12-23 | 79.39 | $10.01 | — |
| 2022-12-22 | 79.39 | $10.01 | 600 |
| 2022-12-21 | 76.03 | $9.98 | — |
| 2022-12-20 | 76.03 | $9.98 | — |
| 2022-12-19 | 76.03 | $9.98 | — |
| 2022-12-16 | 76.03 | $9.98 | — |
| 2022-12-15 | 76.03 | $9.98 | 4802 |
| 2022-12-14 | 72.57 | $9.95 | — |
| 2022-12-13 | 72.57 | $9.95 | 169 |
| 2022-12-12 | 64.96 | $9.90 | — |
| 2022-12-09 | 64.96 | $9.90 | — |
| 2022-12-08 | 64.96 | $9.90 | — |
| 2022-12-07 | 64.96 | $9.90 | 3500 |
| 2022-12-06 | 64.96 | $9.90 | — |
| 2022-12-05 | 64.96 | $9.90 | — |
| 2022-12-02 | 64.96 | $9.90 | — |
| 2022-12-01 | 64.96 | $9.90 | — |
| 2022-11-30 | 64.96 | $9.90 | — |
| 2022-11-29 | 64.96 | $9.90 | 6914 |
| 2022-11-28 | 59.60 | $9.86 | — |
| 2022-11-25 | 59.60 | $9.86 | — |
| 2022-11-23 | 59.60 | $9.86 | — |
| 2022-11-22 | 59.60 | $9.86 | 700 |
| 2022-11-21 | 38.50 | $9.75 | 100 |
| 2022-11-18 | 54.46 | $9.82 | — |
| 2022-11-17 | 54.46 | $9.82 | — |
| 2022-11-16 | 54.46 | $9.82 | — |
| 2022-11-15 | 54.46 | $9.82 | — |
| 2022-11-14 | 54.46 | $9.82 | — |
| 2022-11-11 | 54.46 | $9.82 | 14008 |
| 2022-11-10 | 53.37 | $9.81 | 100 |
| 2022-11-09 | 58.73 | $9.83 | — |
| 2022-11-08 | 58.73 | $9.83 | — |
| 2022-11-07 | 58.73 | $9.83 | — |
| 2022-11-04 | 58.73 | $9.83 | — |
| 2022-11-03 | 58.73 | $9.83 | — |
| 2022-11-02 | 58.73 | $9.83 | — |
| 2022-11-01 | 58.73 | $9.83 | 800 |
| 2022-10-31 | 49.96 | $9.78 | 100 |
| 2022-10-28 | 49.96 | $9.78 | 100 |
| 2022-10-27 | 56.45 | $9.81 | 100 |
| 2022-10-26 | 50.31 | $9.78 | 100 |
| 2022-10-25 | 50.31 | $9.78 | 100 |
| 2022-10-24 | 52.89 | $9.79 | — |
| 2022-10-21 | 52.89 | $9.79 | — |
| 2022-10-20 | 52.89 | $9.79 | — |
| 2022-10-19 | 52.89 | $9.79 | — |
| 2022-10-18 | 52.89 | $9.79 | — |
| 2022-10-17 | 52.89 | $9.79 | 100 |
| 2022-10-14 | 51.05 | $9.78 | — |
| 2022-10-13 | 51.05 | $9.78 | — |
| 2022-10-12 | 51.05 | $9.78 | — |
| 2022-10-11 | 51.05 | $9.78 | 2169 |
| 2022-10-10 | 49.65 | $9.77 | — |
| 2022-10-07 | 49.65 | $9.77 | 583 |
| 2022-10-06 | 45.44 | $9.74 | — |
| 2022-10-05 | 45.44 | $9.74 | — |
| 2022-10-04 | 45.44 | $9.74 | 300 |
| 2022-10-03 | 47.72 | $9.76 | 626 |
| 2022-09-30 | 65.18 | $9.87 | 100 |
| 2022-09-29 | 64.71 | $9.87 | 225 |
| 2022-09-28 | 53.12 | $9.79 | 300 |
| 2022-09-27 | 46.00 | $9.75 | 4482 |
| 2022-09-26 | 47.98 | $9.76 | 18867 |
| 2022-09-23 | 47.98 | $9.76 | — |
| 2022-09-22 | 47.98 | $9.76 | 12214 |
| 2022-09-21 | 47.98 | $9.76 | 3277 |
| 2022-09-20 | 51.59 | $9.78 | — |
| 2022-09-19 | 51.59 | $9.78 | — |
| 2022-09-16 | 51.59 | $9.78 | 900 |
| 2022-09-15 | 47.34 | $9.76 | 3800 |
| 2022-09-14 | 51.65 | $9.78 | 20100 |
| 2022-09-13 | 36.23 | $9.71 | 2530 |
| 2022-09-12 | 51.97 | $9.78 | 2450 |
| 2022-09-09 | 58.92 | $9.80 | — |
| 2022-09-08 | 58.92 | $9.80 | 959 |
| 2022-09-07 | 58.92 | $9.80 | — |
| 2022-09-06 | 58.92 | $9.80 | — |
| 2022-09-02 | 58.92 | $9.80 | 132 |
| 2022-09-01 | 44.58 | $9.75 | 180 |
| 2022-08-31 | 44.58 | $9.75 | — |
| 2022-08-30 | 44.58 | $9.75 | — |
| 2022-08-29 | 44.58 | $9.75 | — |
| 2022-08-26 | 44.58 | $9.75 | — |
| 2022-08-25 | 44.58 | $9.75 | — |
| 2022-08-24 | 44.58 | $9.75 | 100 |
| 2022-08-23 | 46.87 | $9.76 | 100 |
| 2022-08-22 | 54.88 | $9.79 | — |
| 2022-08-19 | 54.88 | $9.79 | — |
| 2022-08-18 | 54.88 | $9.79 | 200 |
| 2022-08-17 | 47.13 | $9.76 | — |
| 2022-08-16 | 47.13 | $9.76 | — |
| 2022-08-15 | 47.13 | $9.76 | — |
| 2022-08-12 | 47.13 | $9.76 | 100 |
| 2022-08-11 | 51.98 | $9.78 | — |
| 2022-08-10 | 51.98 | $9.78 | — |
| 2022-08-09 | 51.98 | $9.78 | — |
| 2022-08-08 | 51.98 | $9.78 | 1400 |
| 2022-08-05 | 56.74 | $9.80 | — |
| 2022-08-04 | 56.74 | $9.80 | 3099 |
| 2022-08-03 | 45.48 | $9.75 | 4512 |
| 2022-08-02 | 47.85 | $9.76 | — |
| 2022-08-01 | 47.85 | $9.76 | 1500 |
| 2022-07-29 | 45.28 | $9.75 | — |
| 2022-07-28 | 45.28 | $9.75 | 5000 |
| 2022-07-27 | 52.24 | $9.78 | 24700 |
| 2022-07-26 | 49.80 | $9.77 | 1400 |
| 2022-07-25 | 47.23 | $9.76 | 239100 |
| 2022-07-22 | 52.32 | $9.78 | 5000 |
| 2022-07-21 | 52.32 | $9.78 | 200 |
| 2022-07-20 | 64.93 | $9.82 | — |
| 2022-07-19 | 64.93 | $9.82 | — |
| 2022-07-18 | 64.93 | $9.82 | — |
| 2022-07-15 | 64.93 | $9.82 | — |
| 2022-07-14 | 64.93 | $9.82 | — |
| 2022-07-13 | 64.93 | $9.82 | 3400 |
| 2022-07-12 | 54.95 | $9.77 | — |
| 2022-07-11 | 54.95 | $9.77 | — |
| 2022-07-08 | 54.95 | $9.77 | 5976 |
| 2022-07-07 | 36.30 | $9.71 | — |
| 2022-07-06 | 36.30 | $9.71 | — |
| 2022-07-05 | 36.30 | $9.71 | — |
| 2022-07-01 | 36.30 | $9.71 | — |
| 2022-06-30 | 36.30 | $9.71 | 9003 |
| 2022-06-29 | 53.40 | $9.77 | — |
| 2022-06-28 | 53.40 | $9.77 | — |
| 2022-06-27 | 53.40 | $9.77 | — |
| 2022-06-24 | 53.40 | $9.77 | — |
| 2022-06-23 | 53.40 | $9.77 | 10262 |
| 2022-06-22 | 38.44 | $9.73 | — |
| 2022-06-21 | 38.44 | $9.73 | — |
| 2022-06-17 | 38.44 | $9.73 | 10728 |
| 2022-06-16 | 38.44 | $9.73 | — |
| 2022-06-15 | 38.44 | $9.73 | — |
| 2022-06-14 | 38.44 | $9.73 | 4741 |
| 2022-06-13 | 38.44 | $9.73 | — |
| 2022-06-10 | 38.44 | $9.73 | — |
| 2022-06-09 | 38.44 | $9.73 | — |
| 2022-06-08 | 38.44 | $9.73 | 108101 |
| 2022-06-07 | 38.44 | $9.73 | 28232 |
| 2022-06-06 | 38.44 | $9.73 | — |
| 2022-06-03 | 38.44 | $9.73 | — |
| 2022-06-02 | 38.44 | $9.73 | 2531 |
| 2022-06-01 | 33.21 | $9.71 | — |
| 2022-05-31 | 33.21 | $9.71 | — |
| 2022-05-27 | 33.21 | $9.71 | — |
| 2022-05-26 | 33.21 | $9.71 | — |
| 2022-05-25 | 33.21 | $9.71 | 2260 |
| 2022-05-24 | 30.94 | $9.70 | 5000 |
| 2022-05-23 | 35.53 | $9.74 | — |
| 2022-05-20 | 35.53 | $9.74 | — |
| 2022-05-19 | 35.53 | $9.74 | — |
| 2022-05-18 | 35.53 | $9.74 | — |
| 2022-05-17 | 35.53 | $9.74 | 20590 |
| 2022-05-16 | 42.75 | $9.80 | — |
| 2022-05-13 | 42.75 | $9.80 | — |
| 2022-05-12 | 42.75 | $9.80 | — |
| 2022-05-11 | 42.75 | $9.80 | 9902 |
| 2022-05-10 | 53.43 | $9.87 | — |
| 2022-05-09 | 53.43 | $9.87 | — |
| 2022-05-06 | 53.43 | $9.87 | — |
| 2022-05-05 | 53.43 | $9.87 | — |
| 2022-05-04 | 53.43 | $9.87 | — |
| 2022-05-03 | 53.43 | $9.87 | 402 |
| 2022-05-02 | 53.65 | $9.87 | — |
| 2022-04-29 | 53.65 | $9.87 | 700 |
| 2022-04-28 | 60.51 | $9.92 | — |
| 2022-04-27 | 60.51 | $9.92 | — |
| 2022-04-26 | 60.51 | $9.92 | 2401 |
| 2022-04-25 | 57.11 | $9.89 | — |
| 2022-04-22 | 57.11 | $9.89 | 2100 |
| 2022-04-21 | 55.64 | $9.87 | 2500 |
| 2022-04-20 | 55.64 | $9.87 | 3764 |
| 2022-04-19 | 53.72 | $9.85 | 7128 |
| 2022-04-18 | 53.24 | $9.85 | 5980 |
| 2022-04-14 | 46.37 | $9.78 | 6902 |
| 2022-04-13 | 51.95 | $9.83 | 6297 |
| 2022-04-12 | 50.82 | $9.82 | — |
| 2022-04-11 | 50.82 | $9.82 | 101 |
| 2022-04-08 | 53.06 | $9.84 | 3600 |
| 2022-04-07 | 45.00 | $9.77 | 100 |
| 2022-04-06 | 45.00 | $9.77 | 896 |
| 2022-04-05 | 48.20 | $9.80 | — |
| 2022-04-04 | 48.20 | $9.80 | — |
| 2022-04-01 | 48.20 | $9.80 | — |
| 2022-03-31 | 48.20 | $9.80 | — |
| 2022-03-30 | 48.20 | $9.80 | 301 |
| 2022-03-29 | 45.19 | $9.77 | 100 |
| 2022-03-28 | 45.19 | $9.77 | 101 |
| 2022-03-25 | 58.52 | $9.90 | 203 |
| 2022-03-24 | 38.69 | $9.75 | — |
| 2022-03-23 | 38.69 | $9.75 | — |
| 2022-03-22 | 38.69 | $9.75 | 101 |
| 2022-03-21 | 42.14 | $9.78 | 981 |
| 2022-03-18 | 42.14 | $9.78 | — |
| 2022-03-17 | 42.14 | $9.78 | 100 |
| 2022-03-16 | 60.75 | $9.90 | — |
| 2022-03-15 | 60.75 | $9.90 | — |
| 2022-03-14 | 60.75 | $9.90 | — |
| 2022-03-11 | 60.75 | $9.90 | — |
| 2022-03-10 | 60.75 | $9.90 | — |
| 2022-03-09 | 60.75 | $9.90 | — |
| 2022-03-08 | 60.75 | $9.90 | — |
| 2022-03-07 | 60.75 | $9.90 | — |
| 2022-03-04 | 60.75 | $9.90 | — |
| 2022-03-03 | 60.75 | $9.90 | 500 |
| 2022-03-02 | 48.20 | $9.79 | — |
| 2022-03-01 | 48.20 | $9.79 | 6058 |
| 2022-02-28 | 43.77 | $9.76 | 508 |
| 2022-02-25 | 38.80 | $9.73 | — |
| 2022-02-24 | 38.80 | $9.73 | 300 |
| 2022-02-23 | 38.80 | $9.73 | 298 |
| 2022-02-22 | 38.80 | $9.73 | — |
| 2022-02-18 | 38.80 | $9.73 | — |
| 2022-02-17 | 38.80 | $9.73 | — |
| 2022-02-16 | 38.80 | $9.73 | 100 |
| 2022-02-15 | 44.26 | $9.79 | — |
| 2022-02-14 | 44.26 | $9.79 | 100 |
| 2022-02-11 | 40.48 | $9.76 | 100 |
| 2022-02-10 | 46.47 | $9.82 | — |
| 2022-02-09 | 46.47 | $9.82 | 2627 |
| 2022-02-08 | 42.64 | $9.79 | — |
| 2022-02-07 | 42.64 | $9.79 | 13635 |
| 2022-02-04 | 40.07 | $9.77 | — |
| 2022-02-03 | 40.07 | $9.77 | — |
| 2022-02-02 | 40.07 | $9.77 | — |
| 2022-02-01 | 40.07 | $9.77 | 375 |
| 2022-01-31 | 38.95 | $9.76 | 1100 |
| 2022-01-28 | 49.46 | $9.88 | 510 |
| 2022-01-27 | 49.46 | $9.88 | — |
| 2022-01-26 | 49.46 | $9.88 | — |
| 2022-01-25 | 49.46 | $9.88 | — |
| 2022-01-24 | 49.46 | $9.88 | — |
| 2022-01-21 | 49.46 | $9.88 | 1000 |
| 2022-01-20 | 42.85 | $9.81 | — |
| 2022-01-19 | 42.85 | $9.81 | — |
| 2022-01-18 | 42.85 | $9.81 | 175 |
| 2022-01-14 | 61.63 | $10.00 | — |
| 2022-01-13 | 61.63 | $10.00 | — |
| 2022-01-12 | 61.63 | $10.00 | 200 |
| 2022-01-11 | 43.86 | $9.84 | — |
| 2022-01-10 | 43.86 | $9.84 | 100 |
| 2022-01-07 | 43.86 | $9.84 | 800 |
| 2022-01-06 | 43.86 | $9.84 | 100 |
| 2022-01-05 | 54.05 | $9.92 | 500 |
| 2022-01-04 | 48.35 | $9.88 | — |
| 2022-01-03 | 48.35 | $9.88 | — |
| 2021-12-31 | 48.35 | $9.88 | — |
| 2021-12-30 | 48.35 | $9.88 | 14962 |
| 2021-12-29 | 40.88 | $9.83 | — |
| 2021-12-28 | 40.88 | $9.83 | 18839 |
| 2021-12-27 | 48.47 | $9.89 | 16959 |
| 2021-12-23 | 36.30 | $9.83 | 2129 |
| 2021-12-22 | 39.73 | $9.85 | — |
| 2021-12-21 | 39.73 | $9.85 | 7700 |
| 2021-12-20 | 27.38 | $9.80 | — |
| 2021-12-17 | 27.38 | $9.80 | — |
| 2021-12-16 | 27.38 | $9.80 | — |
| 2021-12-15 | 27.38 | $9.80 | 4000 |
| 2021-12-14 | 31.61 | $9.84 | 100 |
| 2021-12-13 | 56.46 | $9.96 | — |
| 2021-12-10 | 56.46 | $9.96 | 3250 |
| 2021-12-09 | 60.01 | $9.97 | — |
| 2021-12-08 | 60.01 | $9.97 | — |
| 2021-12-07 | 60.01 | $9.97 | — |
| 2021-12-06 | 60.01 | $9.97 | 806 |
| 2021-12-03 | 52.75 | $9.94 | — |
| 2021-12-02 | 52.75 | $9.94 | — |
| 2021-12-01 | 52.75 | $9.94 | — |
| 2021-11-30 | 52.75 | $9.94 | — |
| 2021-11-29 | 52.75 | $9.94 | — |
| 2021-11-26 | 52.75 | $9.94 | — |
| 2021-11-24 | 52.75 | $9.94 | — |
| 2021-11-23 | 52.75 | $9.94 | — |
| 2021-11-22 | 52.75 | $9.94 | — |
| 2021-11-19 | 52.75 | $9.94 | 101 |
| 2021-11-18 | 52.75 | $9.94 | 27400 |
| 2021-11-17 | 51.06 | $9.93 | 9042 |
| 2021-11-16 | 54.77 | $9.95 | — |
| 2021-11-15 | 54.77 | $9.95 | 2803 |
| 2021-11-12 | 51.60 | $9.93 | — |
| 2021-11-11 | 51.60 | $9.93 | — |
| 2021-11-10 | 51.60 | $9.93 | — |
| 2021-11-09 | 51.60 | $9.93 | 740 |
| 2021-11-08 | 52.35 | $9.94 | — |
| 2021-11-05 | 52.35 | $9.94 | 2600 |
| 2021-11-04 | 54.48 | $9.95 | — |
| 2021-11-03 | 54.48 | $9.95 | 900 |
| 2021-11-02 | 46.61 | $9.89 | — |
| 2021-11-01 | 46.61 | $9.89 | — |
| 2021-10-29 | 46.61 | $9.89 | — |
| 2021-10-28 | 46.61 | $9.89 | 2902 |
| 2021-10-27 | 51.44 | $9.93 | 200 |
| 2021-10-26 | 47.57 | $9.90 | — |
| 2021-10-25 | 47.57 | $9.90 | 5816 |
| 2021-10-22 | 47.57 | $9.90 | — |
| 2021-10-21 | 47.57 | $9.90 | — |
| 2021-10-20 | 47.57 | $9.90 | 1500 |
| 2021-10-19 | 44.12 | $9.87 | 3011 |
| 2021-10-18 | 48.13 | $9.91 | 5300 |
| 2021-10-15 | 53.95 | $9.96 | — |
| 2021-10-14 | 53.95 | $9.96 | — |
| 2021-10-13 | 53.95 | $9.96 | — |
| 2021-10-12 | 53.95 | $9.96 | — |
| 2021-10-11 | 53.95 | $9.96 | 8815 |
| 2021-10-08 | 43.34 | $9.86 | — |
| 2021-10-07 | 43.34 | $9.86 | — |
| 2021-10-06 | 43.34 | $9.86 | — |
| 2021-10-05 | 43.34 | $9.86 | 300 |
| 2021-10-04 | 49.90 | $9.93 | — |
| 2021-10-01 | 49.90 | $9.93 | — |
| 2021-09-30 | 49.90 | $9.93 | 1214 |
| 2021-09-29 | 50.84 | $9.94 | 17000 |
| 2021-09-28 | 47.04 | $9.90 | 600 |
| 2021-09-27 | 47.04 | $9.90 | 4306 |
| 2021-09-24 | 48.74 | $9.92 | — |
| 2021-09-23 | 48.74 | $9.92 | 14901 |
| 2021-09-22 | 41.05 | $9.84 | 2790 |
| 2021-09-21 | 52.21 | $9.96 | 8555 |
| 2021-09-20 | 52.21 | $9.96 | 12171 |
| 2021-09-17 | 46.77 | $9.91 | 384 |
| 2021-09-16 | 47.80 | $9.92 | 2552 |
| 2021-09-15 | 38.80 | $9.85 | 7755 |
| 2021-09-14 | 43.94 | $9.90 | 2405 |
| 2021-09-13 | 33.96 | $9.84 | — |
| 2021-09-10 | 33.96 | $9.84 | 2971 |
| 2021-09-09 | 33.96 | $9.84 | 19100 |
| 2021-09-08 | 44.05 | $9.93 | 49734 |
| 2021-09-07 | 47.00 | $9.95 | 5308 |
| 2021-09-03 | 41.41 | $9.92 | 8576 |
| 2021-09-02 | 42.84 | $9.93 | — |
| 2021-09-01 | 42.84 | $9.93 | — |
| 2021-08-31 | 42.84 | $9.93 | — |
| 2021-08-30 | 42.84 | $9.93 | 380 |
| 2021-08-27 | 42.84 | $9.93 | 13721 |
| 2021-08-26 | 37.86 | $9.90 | — |
| 2021-08-25 | 37.86 | $9.90 | — |
| 2021-08-24 | 37.86 | $9.90 | 745 |
| 2021-08-23 | 43.24 | $9.95 | 1739 |
| 2021-08-20 | 0.00 | $9.92 | 9175 |
| 2021-08-19 | 0.00 | $9.97 | 626 |
| 2021-08-18 | 0.00 | $9.97 | — |
| 2021-08-17 | 0.00 | $9.97 | — |
| 2021-08-16 | 0.00 | $9.97 | 1114 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-81.66
2023-07-14
Close Price
$9.75
Vol: 983
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.47
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-07-14 | -81.66 | $9.75 | 983 |
| 2023-07-13 | -100.00 | $9.44 | — |
| 2023-07-12 | -100.00 | $9.44 | 105 |
| 2023-07-11 | -2.22 | $11.10 | — |
| 2023-07-10 | -2.22 | $11.10 | 5093 |
| 2023-07-07 | -59.65 | $10.01 | 500 |
| 2023-07-06 | -98.25 | $9.79 | 2121 |
| 2023-07-05 | 0.00 | $10.35 | — |
| 2023-07-03 | 0.00 | $10.35 | 100 |
| 2023-06-30 | -9.09 | $10.33 | — |
| 2023-06-29 | -9.09 | $10.33 | 558 |
| 2023-06-28 | -9.09 | $10.33 | 100 |
| 2023-06-27 | 0.00 | $10.34 | 106 |
| 2023-06-26 | 0.00 | $10.31 | 142 |
| 2023-06-23 | -80.00 | $10.24 | — |
| 2023-06-22 | -80.00 | $10.24 | — |
| 2023-06-21 | -80.00 | $10.24 | — |
| 2023-06-20 | -80.00 | $10.24 | — |
| 2023-06-13 | -66.67 | $10.24 | 9357 |
| 2023-06-12 | 0.00 | $10.28 | 100 |
| 2023-06-09 | -16.67 | $10.25 | 100 |
| 2023-06-08 | 0.00 | $10.26 | 100 |
| 2023-06-07 | 0.00 | $10.26 | 100 |
| 2023-06-06 | 0.00 | $10.26 | 100 |
| 2023-06-05 | 0.00 | $10.26 | 100 |
| 2023-06-02 | 0.00 | $10.24 | 100 |
| 2023-06-01 | 0.00 | $10.24 | — |
| 2023-05-31 | 0.00 | $10.24 | — |
| 2023-05-30 | 0.00 | $10.24 | — |
| 2023-05-26 | 0.00 | $10.24 | — |
| 2023-05-24 | 0.00 | $10.24 | 250 |
| 2023-05-23 | 0.00 | $10.24 | 1100 |
| 2023-05-22 | 0.00 | $10.23 | — |
| 2023-05-19 | 0.00 | $10.23 | — |
| 2023-05-18 | 0.00 | $10.23 | — |
| 2023-05-17 | 0.00 | $10.23 | — |
| 2023-05-16 | 0.00 | $10.23 | — |
| 2023-05-15 | 0.00 | $10.23 | 200 |
| 2023-05-12 | -91.58 | $10.22 | 100 |
| 2023-05-11 | -94.95 | $10.20 | 100 |
| 2023-05-10 | -100.00 | $10.17 | 100 |
| 2023-05-09 | -100.00 | $10.18 | 100 |
| 2023-05-08 | -100.00 | $10.18 | 100 |
| 2023-05-05 | -100.00 | $10.18 | 106 |
| 2023-05-04 | -100.00 | $10.18 | 100 |
| 2023-05-03 | -94.35 | $10.18 | — |
| 2023-05-02 | -94.35 | $10.18 | 100 |
| 2023-05-01 | -94.35 | $10.18 | 100 |
| 2023-04-28 | -92.73 | $10.19 | 104 |
| 2023-04-27 | -94.35 | $10.18 | — |
| 2023-04-26 | -94.35 | $10.18 | — |
| 2023-04-25 | -94.35 | $10.18 | — |
| 2023-04-24 | -97.94 | $10.18 | — |
| 2023-04-21 | -97.94 | $10.18 | — |
| 2023-04-20 | -97.65 | $10.18 | 1104 |
| 2023-04-19 | -97.65 | $10.18 | 200 |
| 2023-04-18 | -97.65 | $10.18 | 200 |
| 2023-04-17 | -61.84 | $10.76 | — |
| 2023-04-14 | -61.84 | $10.76 | — |
| 2023-04-13 | -61.84 | $10.76 | — |
| 2023-04-12 | -61.84 | $10.76 | — |
| 2023-04-11 | -61.84 | $10.76 | — |
| 2023-04-10 | -61.84 | $10.76 | — |
| 2023-04-06 | -61.84 | $10.76 | 1600 |
| 2023-04-05 | -97.41 | $10.15 | 400 |
| 2023-04-04 | -94.85 | $10.18 | — |
| 2023-04-03 | -94.85 | $10.18 | — |
| 2023-03-31 | -94.85 | $10.18 | 701 |
| 2023-03-30 | -92.57 | $10.22 | — |
| 2023-03-29 | -92.57 | $10.22 | 400 |
| 2023-03-28 | -95.99 | $10.16 | 501 |
| 2023-03-27 | -95.48 | $10.15 | 1274 |
| 2023-03-24 | 0.00 | $10.23 | 600 |
| 2023-03-23 | -30.00 | $10.14 | — |
| 2023-03-22 | -30.00 | $10.14 | — |
| 2023-03-21 | -30.00 | $10.14 | 202 |
| 2023-03-20 | -57.51 | $10.10 | — |
| 2023-03-17 | -57.51 | $10.10 | 100 |
| 2023-03-16 | -57.51 | $10.10 | — |
| 2023-03-15 | -57.51 | $10.10 | — |
| 2023-03-14 | -57.51 | $10.10 | — |
| 2023-03-13 | -70.00 | $10.10 | — |
| 2023-03-10 | -69.93 | $10.10 | — |
| 2023-03-09 | -63.64 | $10.10 | 310 |
| 2023-03-08 | -72.73 | $10.09 | — |
| 2023-03-07 | -72.73 | $10.09 | — |
| 2023-03-06 | -64.00 | $10.09 | — |
| 2023-03-03 | -57.18 | $10.09 | — |
| 2023-03-02 | -57.18 | $10.09 | — |
| 2023-03-01 | -57.18 | $10.09 | 200 |
| 2023-02-28 | -71.48 | $10.07 | 100 |
| 2023-02-27 | -71.48 | $10.07 | 100 |
| 2023-02-24 | -57.18 | $10.09 | 100 |
| 2023-02-23 | -64.33 | $10.08 | 100 |
| 2023-02-22 | -80.41 | $10.09 | 100 |
| 2023-02-21 | -69.05 | $10.14 | — |
| 2023-02-17 | -69.05 | $10.14 | — |
| 2023-02-16 | -64.31 | $10.14 | — |
| 2023-02-15 | -64.31 | $10.14 | — |
| 2023-02-14 | -64.31 | $10.14 | — |
| 2023-02-13 | -64.31 | $10.14 | 300 |
| 2023-02-10 | -77.46 | $10.07 | 21994 |
| 2023-02-09 | -79.51 | $10.06 | — |
| 2023-02-08 | -79.51 | $10.06 | — |
| 2023-02-07 | -79.51 | $10.06 | — |
| 2023-02-06 | -79.51 | $10.06 | 46260 |
| 2023-02-03 | -85.64 | $10.03 | — |
| 2023-02-02 | -85.64 | $10.03 | — |
| 2023-02-01 | -85.64 | $10.03 | — |
| 2023-01-31 | -85.64 | $10.03 | 1800 |
| 2023-01-30 | -79.51 | $10.06 | — |
| 2023-01-27 | -79.51 | $10.06 | — |
| 2023-01-26 | -79.51 | $10.06 | — |
| 2023-01-25 | -79.51 | $10.06 | 13006 |
| 2023-01-24 | -14.29 | $10.02 | — |
| 2023-01-23 | -14.29 | $10.02 | 3248 |
| 2023-01-20 | -80.00 | $9.97 | 100 |
| 2023-01-19 | -80.00 | $9.97 | 100 |
| 2023-01-18 | -80.00 | $9.97 | 100 |
| 2023-01-17 | 0.00 | $10.01 | 100 |
| 2023-01-13 | -35.71 | $9.96 | 100 |
| 2023-01-12 | -35.71 | $9.96 | — |
| 2023-01-11 | -35.71 | $9.96 | — |
| 2023-01-10 | -35.71 | $9.96 | — |
| 2023-01-09 | -35.71 | $9.96 | — |
| 2023-01-06 | -35.71 | $9.96 | — |
| 2023-01-05 | -35.71 | $9.96 | 2177 |
| 2023-01-04 | -35.71 | $9.96 | 100 |
| 2023-01-03 | -35.71 | $9.96 | 100 |
| 2022-12-30 | 0.00 | $10.01 | — |
| 2022-12-29 | 0.00 | $10.01 | — |
| 2022-12-28 | 0.00 | $10.01 | — |
| 2022-12-27 | 0.00 | $10.01 | — |
| 2022-12-23 | 0.00 | $10.01 | — |
| 2022-12-22 | 0.00 | $10.01 | 600 |
| 2022-12-21 | 0.00 | $9.98 | — |
| 2022-12-20 | 0.00 | $9.98 | — |
| 2022-12-19 | 0.00 | $9.98 | — |
| 2022-12-16 | 0.00 | $9.98 | — |
| 2022-12-15 | 0.00 | $9.98 | 4802 |
| 2022-12-14 | -4.76 | $9.95 | — |
| 2022-12-13 | -4.76 | $9.95 | 169 |
| 2022-12-12 | -28.57 | $9.90 | — |
| 2022-12-09 | -27.27 | $9.90 | — |
| 2022-12-08 | -27.27 | $9.90 | — |
| 2022-12-07 | -27.27 | $9.90 | 3500 |
| 2022-12-06 | 0.00 | $9.90 | — |
| 2022-12-05 | 0.00 | $9.90 | — |
| 2022-12-02 | 0.00 | $9.90 | — |
| 2022-12-01 | 0.00 | $9.90 | — |
| 2022-11-30 | 0.00 | $9.90 | — |
| 2022-11-29 | 0.00 | $9.90 | 6914 |
| 2022-11-28 | 0.00 | $9.86 | — |
| 2022-11-25 | 0.00 | $9.86 | — |
| 2022-11-23 | 0.00 | $9.86 | — |
| 2022-11-22 | 0.00 | $9.86 | 700 |
| 2022-11-21 | -88.89 | $9.75 | 100 |
| 2022-11-18 | -16.67 | $9.82 | — |
| 2022-11-17 | -16.67 | $9.82 | — |
| 2022-11-16 | -16.67 | $9.82 | — |
| 2022-11-15 | -16.67 | $9.82 | — |
| 2022-11-14 | -16.67 | $9.82 | — |
| 2022-11-11 | -16.67 | $9.82 | 14008 |
| 2022-11-10 | -40.00 | $9.81 | 100 |
| 2022-11-09 | 0.00 | $9.83 | — |
| 2022-11-08 | 0.00 | $9.83 | — |
| 2022-11-07 | 0.00 | $9.83 | — |
| 2022-11-04 | 0.00 | $9.83 | — |
| 2022-11-03 | 0.00 | $9.83 | — |
| 2022-11-02 | 0.00 | $9.83 | — |
| 2022-11-01 | 0.00 | $9.83 | 800 |
| 2022-10-31 | -42.86 | $9.78 | 100 |
| 2022-10-28 | -37.50 | $9.78 | 100 |
| 2022-10-27 | -43.74 | $9.81 | 100 |
| 2022-10-26 | -64.84 | $9.78 | 100 |
| 2022-10-25 | -64.84 | $9.78 | 100 |
| 2022-10-24 | -56.75 | $9.79 | — |
| 2022-10-21 | -56.75 | $9.79 | — |
| 2022-10-20 | -56.75 | $9.79 | — |
| 2022-10-19 | -56.75 | $9.79 | — |
| 2022-10-18 | -56.75 | $9.79 | — |
| 2022-10-17 | -56.75 | $9.79 | 100 |
| 2022-10-14 | -64.84 | $9.78 | — |
| 2022-10-13 | -64.84 | $9.78 | — |
| 2022-10-12 | -60.58 | $9.78 | — |
| 2022-10-11 | -56.84 | $9.78 | 2169 |
| 2022-10-10 | -63.01 | $9.77 | — |
| 2022-10-07 | -63.01 | $9.77 | 583 |
| 2022-10-06 | -81.50 | $9.74 | — |
| 2022-10-05 | -81.50 | $9.74 | — |
| 2022-10-04 | -81.50 | $9.74 | 300 |
| 2022-10-03 | -69.17 | $9.76 | 626 |
| 2022-09-30 | 0.00 | $9.87 | 100 |
| 2022-09-29 | 0.00 | $9.87 | 225 |
| 2022-09-28 | -28.57 | $9.79 | 300 |
| 2022-09-27 | -61.90 | $9.75 | 4482 |
| 2022-09-26 | -52.38 | $9.76 | 18867 |
| 2022-09-23 | -44.44 | $9.76 | — |
| 2022-09-22 | -44.44 | $9.76 | 12214 |
| 2022-09-21 | -44.44 | $9.76 | 3277 |
| 2022-09-20 | -22.22 | $9.78 | — |
| 2022-09-19 | -22.22 | $9.78 | — |
| 2022-09-16 | -22.22 | $9.78 | 900 |
| 2022-09-15 | -50.00 | $9.76 | 3800 |
| 2022-09-14 | -22.22 | $9.78 | 20100 |
| 2022-09-13 | -100.00 | $9.71 | 2530 |
| 2022-09-12 | -33.33 | $9.78 | 2450 |
| 2022-09-09 | 0.00 | $9.80 | — |
| 2022-09-08 | 0.00 | $9.80 | 959 |
| 2022-09-07 | 0.00 | $9.80 | — |
| 2022-09-06 | 0.00 | $9.80 | — |
| 2022-09-02 | -25.00 | $9.80 | 132 |
| 2022-09-01 | -87.50 | $9.75 | 180 |
| 2022-08-31 | -87.50 | $9.75 | — |
| 2022-08-30 | -87.50 | $9.75 | — |
| 2022-08-29 | -87.50 | $9.75 | — |
| 2022-08-26 | -87.50 | $9.75 | — |
| 2022-08-25 | -87.50 | $9.75 | — |
| 2022-08-24 | -87.50 | $9.75 | 100 |
| 2022-08-23 | -75.00 | $9.76 | 100 |
| 2022-08-22 | -37.50 | $9.79 | — |
| 2022-08-19 | -27.27 | $9.79 | — |
| 2022-08-18 | -27.27 | $9.79 | 200 |
| 2022-08-17 | -54.55 | $9.76 | — |
| 2022-08-16 | -54.55 | $9.76 | — |
| 2022-08-15 | -54.55 | $9.76 | — |
| 2022-08-12 | -54.55 | $9.76 | 100 |
| 2022-08-11 | -36.36 | $9.78 | — |
| 2022-08-10 | -36.36 | $9.78 | — |
| 2022-08-09 | -36.36 | $9.78 | — |
| 2022-08-08 | -36.36 | $9.78 | 1400 |
| 2022-08-05 | -18.18 | $9.80 | — |
| 2022-08-04 | -18.18 | $9.80 | 3099 |
| 2022-08-03 | -63.64 | $9.75 | 4512 |
| 2022-08-02 | -54.55 | $9.76 | — |
| 2022-08-01 | -54.55 | $9.76 | 1500 |
| 2022-07-29 | -63.64 | $9.75 | — |
| 2022-07-28 | -63.64 | $9.75 | 5000 |
| 2022-07-27 | -36.36 | $9.78 | 24700 |
| 2022-07-26 | -45.45 | $9.77 | 1400 |
| 2022-07-25 | -54.55 | $9.76 | 239100 |
| 2022-07-22 | -36.36 | $9.78 | 5000 |
| 2022-07-21 | -36.36 | $9.78 | 200 |
| 2022-07-20 | 0.00 | $9.82 | — |
| 2022-07-19 | 0.00 | $9.82 | — |
| 2022-07-18 | 0.00 | $9.82 | — |
| 2022-07-15 | 0.00 | $9.82 | — |
| 2022-07-14 | 0.00 | $9.82 | — |
| 2022-07-13 | 0.00 | $9.82 | 3400 |
| 2022-07-12 | 0.00 | $9.77 | — |
| 2022-07-11 | 0.00 | $9.77 | — |
| 2022-07-08 | 0.00 | $9.77 | 5976 |
| 2022-07-07 | -100.00 | $9.71 | — |
| 2022-07-06 | -60.00 | $9.71 | — |
| 2022-07-05 | -60.00 | $9.71 | — |
| 2022-07-01 | -60.00 | $9.71 | — |
| 2022-06-30 | -60.00 | $9.71 | 9003 |
| 2022-06-29 | 0.00 | $9.77 | — |
| 2022-06-28 | 0.00 | $9.77 | — |
| 2022-06-27 | 0.00 | $9.77 | — |
| 2022-06-24 | 0.00 | $9.77 | — |
| 2022-06-23 | 0.00 | $9.77 | 10262 |
| 2022-06-22 | -14.29 | $9.73 | — |
| 2022-06-21 | -14.29 | $9.73 | — |
| 2022-06-17 | -14.29 | $9.73 | 10728 |
| 2022-06-16 | -14.29 | $9.73 | — |
| 2022-06-15 | -14.29 | $9.73 | — |
| 2022-06-14 | -29.41 | $9.73 | 4741 |
| 2022-06-13 | -53.45 | $9.73 | — |
| 2022-06-10 | -53.45 | $9.73 | — |
| 2022-06-09 | -53.45 | $9.73 | — |
| 2022-06-08 | -64.71 | $9.73 | 108101 |
| 2022-06-07 | -70.00 | $9.73 | 28232 |
| 2022-06-06 | -82.35 | $9.73 | — |
| 2022-06-03 | -82.35 | $9.73 | — |
| 2022-06-02 | -82.35 | $9.73 | 2531 |
| 2022-06-01 | -94.12 | $9.71 | — |
| 2022-05-31 | -96.47 | $9.71 | — |
| 2022-05-27 | -96.47 | $9.71 | — |
| 2022-05-26 | -96.47 | $9.71 | — |
| 2022-05-25 | -96.47 | $9.71 | 2260 |
| 2022-05-24 | -100.00 | $9.70 | 5000 |
| 2022-05-23 | -85.88 | $9.74 | — |
| 2022-05-20 | -85.88 | $9.74 | — |
| 2022-05-19 | -85.88 | $9.74 | — |
| 2022-05-18 | -85.88 | $9.74 | — |
| 2022-05-17 | -85.88 | $9.74 | 20590 |
| 2022-05-16 | -100.00 | $9.80 | — |
| 2022-05-13 | -90.70 | $9.80 | — |
| 2022-05-12 | -83.09 | $9.80 | — |
| 2022-05-11 | -85.75 | $9.80 | 9902 |
| 2022-05-10 | -59.71 | $9.87 | — |
| 2022-05-09 | -59.71 | $9.87 | — |
| 2022-05-06 | -59.71 | $9.87 | — |
| 2022-05-05 | -59.71 | $9.87 | — |
| 2022-05-04 | -59.71 | $9.87 | — |
| 2022-05-03 | -59.71 | $9.87 | 402 |
| 2022-05-02 | -59.12 | $9.87 | — |
| 2022-04-29 | -59.12 | $9.87 | 700 |
| 2022-04-28 | -41.39 | $9.92 | — |
| 2022-04-27 | -41.39 | $9.92 | — |
| 2022-04-26 | -41.39 | $9.92 | 2401 |
| 2022-04-25 | -54.21 | $9.89 | — |
| 2022-04-22 | -54.21 | $9.89 | 2100 |
| 2022-04-21 | -57.60 | $9.87 | 2500 |
| 2022-04-20 | -57.60 | $9.87 | 3764 |
| 2022-04-19 | -64.66 | $9.85 | 7128 |
| 2022-04-18 | -66.43 | $9.85 | 5980 |
| 2022-04-14 | -89.40 | $9.78 | 6902 |
| 2022-04-13 | -71.73 | $9.83 | 6297 |
| 2022-04-12 | -53.33 | $9.82 | — |
| 2022-04-11 | -53.33 | $9.82 | 101 |
| 2022-04-08 | -40.00 | $9.84 | 3600 |
| 2022-04-07 | -86.67 | $9.77 | 100 |
| 2022-04-06 | -86.67 | $9.77 | 896 |
| 2022-04-05 | -66.67 | $9.80 | — |
| 2022-04-04 | -66.67 | $9.80 | — |
| 2022-04-01 | -66.67 | $9.80 | — |
| 2022-03-31 | -66.67 | $9.80 | — |
| 2022-03-30 | -66.67 | $9.80 | 301 |
| 2022-03-29 | -86.67 | $9.77 | 100 |
| 2022-03-28 | -86.67 | $9.77 | 101 |
| 2022-03-25 | 0.00 | $9.90 | 203 |
| 2022-03-24 | -78.95 | $9.75 | — |
| 2022-03-23 | -78.95 | $9.75 | — |
| 2022-03-22 | -78.95 | $9.75 | 101 |
| 2022-03-21 | -63.16 | $9.78 | 981 |
| 2022-03-18 | -63.16 | $9.78 | — |
| 2022-03-17 | -63.16 | $9.78 | 100 |
| 2022-03-16 | 0.00 | $9.90 | — |
| 2022-03-15 | 0.00 | $9.90 | — |
| 2022-03-14 | 0.00 | $9.90 | — |
| 2022-03-11 | 0.00 | $9.90 | — |
| 2022-03-10 | 0.00 | $9.90 | — |
| 2022-03-09 | 0.00 | $9.90 | — |
| 2022-03-08 | 0.00 | $9.90 | — |
| 2022-03-07 | 0.00 | $9.90 | — |
| 2022-03-04 | 0.00 | $9.90 | — |
| 2022-03-03 | 0.00 | $9.90 | 500 |
| 2022-03-02 | -52.94 | $9.79 | — |
| 2022-03-01 | -52.94 | $9.79 | 6058 |
| 2022-02-28 | -54.55 | $9.76 | 508 |
| 2022-02-25 | -88.24 | $9.73 | — |
| 2022-02-24 | -88.24 | $9.73 | 300 |
| 2022-02-23 | -88.24 | $9.73 | 298 |
| 2022-02-22 | -88.24 | $9.73 | — |
| 2022-02-18 | -88.24 | $9.73 | — |
| 2022-02-17 | -88.24 | $9.73 | — |
| 2022-02-16 | -88.24 | $9.73 | 100 |
| 2022-02-15 | -52.94 | $9.79 | — |
| 2022-02-14 | -52.94 | $9.79 | 100 |
| 2022-02-11 | -82.76 | $9.76 | 100 |
| 2022-02-10 | -62.07 | $9.82 | — |
| 2022-02-09 | -62.07 | $9.82 | 2627 |
| 2022-02-08 | -72.41 | $9.79 | — |
| 2022-02-07 | -72.41 | $9.79 | 13635 |
| 2022-02-04 | -95.83 | $9.77 | — |
| 2022-02-03 | -95.83 | $9.77 | — |
| 2022-02-02 | -95.83 | $9.77 | — |
| 2022-02-01 | -95.83 | $9.77 | 375 |
| 2022-01-31 | -100.00 | $9.76 | 1100 |
| 2022-01-28 | -63.16 | $9.88 | 510 |
| 2022-01-27 | -46.15 | $9.88 | — |
| 2022-01-26 | -46.15 | $9.88 | — |
| 2022-01-25 | -46.15 | $9.88 | — |
| 2022-01-24 | -46.15 | $9.88 | — |
| 2022-01-21 | -46.15 | $9.88 | 1000 |
| 2022-01-20 | -73.08 | $9.81 | — |
| 2022-01-19 | -73.08 | $9.81 | — |
| 2022-01-18 | -73.08 | $9.81 | 175 |
| 2022-01-14 | 0.00 | $10.00 | — |
| 2022-01-13 | 0.00 | $10.00 | — |
| 2022-01-12 | 0.00 | $10.00 | 200 |
| 2022-01-11 | -44.44 | $9.84 | — |
| 2022-01-10 | -54.55 | $9.84 | 100 |
| 2022-01-07 | -54.55 | $9.84 | 800 |
| 2022-01-06 | -56.52 | $9.84 | 100 |
| 2022-01-05 | -21.74 | $9.92 | 500 |
| 2022-01-04 | -39.13 | $9.88 | — |
| 2022-01-03 | -39.13 | $9.88 | — |
| 2021-12-31 | -39.13 | $9.88 | — |
| 2021-12-30 | -39.13 | $9.88 | 14962 |
| 2021-12-29 | -82.35 | $9.83 | — |
| 2021-12-28 | -82.35 | $9.83 | 18839 |
| 2021-12-27 | -47.06 | $9.89 | 16959 |
| 2021-12-23 | -85.34 | $9.83 | 2129 |
| 2021-12-22 | -70.63 | $9.85 | — |
| 2021-12-21 | -70.63 | $9.85 | 7700 |
| 2021-12-20 | -100.00 | $9.80 | — |
| 2021-12-17 | -100.00 | $9.80 | — |
| 2021-12-16 | -100.00 | $9.80 | — |
| 2021-12-15 | -100.00 | $9.80 | 4000 |
| 2021-12-14 | -100.00 | $9.84 | 100 |
| 2021-12-13 | -25.00 | $9.96 | — |
| 2021-12-10 | -25.00 | $9.96 | 3250 |
| 2021-12-09 | 0.00 | $9.97 | — |
| 2021-12-08 | 0.00 | $9.97 | — |
| 2021-12-07 | 0.00 | $9.97 | — |
| 2021-12-06 | 0.00 | $9.97 | 806 |
| 2021-12-03 | -50.00 | $9.94 | — |
| 2021-12-02 | -50.00 | $9.94 | — |
| 2021-12-01 | -80.00 | $9.94 | — |
| 2021-11-30 | -44.44 | $9.94 | — |
| 2021-11-29 | -44.44 | $9.94 | — |
| 2021-11-26 | -44.44 | $9.94 | — |
| 2021-11-24 | -44.44 | $9.94 | — |
| 2021-11-23 | -44.44 | $9.94 | — |
| 2021-11-22 | -44.44 | $9.94 | — |
| 2021-11-19 | -44.44 | $9.94 | 101 |
| 2021-11-18 | -44.44 | $9.94 | 27400 |
| 2021-11-17 | -55.56 | $9.93 | 9042 |
| 2021-11-16 | -30.00 | $9.95 | — |
| 2021-11-15 | -20.00 | $9.95 | 2803 |
| 2021-11-12 | -33.33 | $9.93 | — |
| 2021-11-11 | -33.33 | $9.93 | — |
| 2021-11-10 | -33.33 | $9.93 | — |
| 2021-11-09 | -33.33 | $9.93 | 740 |
| 2021-11-08 | -30.00 | $9.94 | — |
| 2021-11-05 | -30.00 | $9.94 | 2600 |
| 2021-11-04 | -20.00 | $9.95 | — |
| 2021-11-03 | -20.00 | $9.95 | 900 |
| 2021-11-02 | -60.00 | $9.89 | — |
| 2021-11-01 | -60.00 | $9.89 | — |
| 2021-10-29 | -60.00 | $9.89 | — |
| 2021-10-28 | -60.00 | $9.89 | 2902 |
| 2021-10-27 | -33.33 | $9.93 | 200 |
| 2021-10-26 | -44.44 | $9.90 | — |
| 2021-10-25 | -44.44 | $9.90 | 5816 |
| 2021-10-22 | -44.44 | $9.90 | — |
| 2021-10-21 | -44.44 | $9.90 | — |
| 2021-10-20 | -44.44 | $9.90 | 1500 |
| 2021-10-19 | -61.11 | $9.87 | 3011 |
| 2021-10-18 | -38.89 | $9.91 | 5300 |
| 2021-10-15 | -11.11 | $9.96 | — |
| 2021-10-14 | -11.11 | $9.96 | — |
| 2021-10-13 | -11.11 | $9.96 | — |
| 2021-10-12 | -11.11 | $9.96 | — |
| 2021-10-11 | -9.52 | $9.96 | 8815 |
| 2021-10-08 | -57.14 | $9.86 | — |
| 2021-10-07 | -54.55 | $9.86 | — |
| 2021-10-06 | -44.44 | $9.86 | — |
| 2021-10-05 | -43.17 | $9.86 | 300 |
| 2021-10-04 | -17.99 | $9.93 | — |
| 2021-10-01 | -17.99 | $9.93 | — |
| 2021-09-30 | -17.99 | $9.93 | 1214 |
| 2021-09-29 | -14.39 | $9.94 | 17000 |
| 2021-09-28 | -28.78 | $9.90 | 600 |
| 2021-09-27 | -28.78 | $9.90 | 4306 |
| 2021-09-24 | -21.43 | $9.92 | — |
| 2021-09-23 | -21.43 | $9.92 | 14901 |
| 2021-09-22 | -48.15 | $9.84 | 2790 |
| 2021-09-21 | -3.70 | $9.96 | 8555 |
| 2021-09-20 | -3.70 | $9.96 | 12171 |
| 2021-09-17 | -19.23 | $9.91 | 384 |
| 2021-09-16 | -18.52 | $9.92 | 2552 |
| 2021-09-15 | -44.44 | $9.85 | 7755 |
| 2021-09-14 | -25.93 | $9.90 | 2405 |
| 2021-09-13 | -48.15 | $9.84 | — |
| 2021-09-10 | -53.33 | $9.84 | 2971 |
| 2021-09-09 | -60.01 | $9.84 | 19100 |
| 2021-09-08 | -34.30 | $9.93 | 49734 |
| 2021-09-07 | -28.59 | $9.95 | 5308 |
| 2021-09-03 | -63.33 | $9.92 | 8576 |
| 2021-09-02 | -61.67 | $9.93 | — |
| 2021-09-01 | -50.00 | $9.93 | — |
| 2021-08-31 | -50.00 | $9.93 | — |
| 2021-08-30 | -50.00 | $9.93 | 380 |
| 2021-08-27 | -50.00 | $9.93 | 13721 |
| 2021-08-26 | -54.05 | $9.90 | — |
| 2021-08-25 | -54.05 | $9.90 | — |
| 2021-08-24 | -54.05 | $9.90 | 745 |
| 2021-08-23 | -68.55 | $9.95 | 1739 |
| 2021-08-20 | -70.97 | $9.92 | 9175 |
| 2021-08-19 | -66.94 | $9.97 | 626 |
| 2021-08-18 | -66.94 | $9.97 | — |
| 2021-08-17 | -66.94 | $9.97 | — |
| 2021-08-16 | -66.94 | $9.97 | 1114 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
40.76
2023-07-14
Close Price
$9.75
Vol: 983Average Directional Index - Detailed Analysis
Minimum
0.00
Average
32.49
Maximum
78.61
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 40.76 | $9.75 | 983 |
| 2023-07-13 | 42.31 | $9.44 | — |
| 2023-07-12 | 43.37 | $9.44 | 105 |
| 2023-07-11 | 44.49 | $11.10 | — |
| 2023-07-10 | 44.49 | $11.10 | 5093 |
| 2023-07-07 | 44.48 | $10.01 | 500 |
| 2023-07-06 | 46.01 | $9.79 | 2121 |
| 2023-07-05 | 46.06 | $10.35 | — |
| 2023-07-03 | 46.02 | $10.35 | 100 |
| 2023-06-30 | 45.97 | $10.33 | — |
| 2023-06-29 | 46.07 | $10.33 | 558 |
| 2023-06-28 | 46.19 | $10.33 | 100 |
| 2023-06-27 | 46.30 | $10.34 | 106 |
| 2023-06-26 | 46.24 | $10.31 | 142 |
| 2023-06-23 | 46.38 | $10.24 | — |
| 2023-06-22 | 47.12 | $10.24 | — |
| 2023-06-21 | 47.90 | $10.24 | — |
| 2023-06-20 | 48.72 | $10.24 | — |
| 2023-06-13 | 49.59 | $10.24 | 9357 |
| 2023-06-12 | 50.50 | $10.28 | 100 |
| 2023-06-09 | 50.60 | $10.25 | 100 |
| 2023-06-08 | 50.90 | $10.26 | 100 |
| 2023-06-07 | 51.04 | $10.26 | 100 |
| 2023-06-06 | 51.18 | $10.26 | 100 |
| 2023-06-05 | 51.32 | $10.26 | 100 |
| 2023-06-02 | 51.48 | $10.24 | 100 |
| 2023-06-01 | 51.76 | $10.24 | — |
| 2023-05-31 | 52.05 | $10.24 | — |
| 2023-05-30 | 52.36 | $10.24 | — |
| 2023-05-26 | 52.68 | $10.24 | — |
| 2023-05-24 | 53.03 | $10.24 | 250 |
| 2023-05-23 | 53.38 | $10.24 | 1100 |
| 2023-05-22 | 53.76 | $10.23 | — |
| 2023-05-19 | 54.20 | $10.23 | — |
| 2023-05-18 | 54.67 | $10.23 | — |
| 2023-05-17 | 55.15 | $10.23 | — |
| 2023-05-16 | 55.67 | $10.23 | — |
| 2023-05-15 | 56.21 | $10.23 | 200 |
| 2023-05-12 | 56.78 | $10.22 | 100 |
| 2023-05-11 | 57.41 | $10.20 | 100 |
| 2023-05-10 | 58.13 | $10.17 | 100 |
| 2023-05-09 | 58.99 | $10.18 | 100 |
| 2023-05-08 | 59.82 | $10.18 | 100 |
| 2023-05-05 | 60.69 | $10.18 | 106 |
| 2023-05-04 | 61.61 | $10.18 | 100 |
| 2023-05-03 | 62.57 | $10.18 | — |
| 2023-05-02 | 63.59 | $10.18 | 100 |
| 2023-05-01 | 64.66 | $10.18 | 100 |
| 2023-04-28 | 65.78 | $10.19 | 104 |
| 2023-04-27 | 66.91 | $10.18 | — |
| 2023-04-26 | 68.13 | $10.18 | — |
| 2023-04-25 | 69.40 | $10.18 | — |
| 2023-04-24 | 70.74 | $10.18 | — |
| 2023-04-21 | 72.15 | $10.18 | — |
| 2023-04-20 | 73.64 | $10.18 | 1104 |
| 2023-04-19 | 75.21 | $10.18 | 200 |
| 2023-04-18 | 76.87 | $10.18 | 200 |
| 2023-04-17 | 78.61 | $10.76 | — |
| 2023-04-14 | 77.75 | $10.76 | — |
| 2023-04-13 | 76.84 | $10.76 | — |
| 2023-04-12 | 75.88 | $10.76 | — |
| 2023-04-11 | 74.87 | $10.76 | — |
| 2023-04-10 | 73.81 | $10.76 | — |
| 2023-04-06 | 72.69 | $10.76 | 1600 |
| 2023-04-05 | 71.52 | $10.15 | 400 |
| 2023-04-04 | 70.37 | $10.18 | — |
| 2023-04-03 | 68.97 | $10.18 | — |
| 2023-03-31 | 67.49 | $10.18 | 701 |
| 2023-03-30 | 65.93 | $10.22 | — |
| 2023-03-29 | 64.30 | $10.22 | 400 |
| 2023-03-28 | 62.58 | $10.16 | 501 |
| 2023-03-27 | 60.81 | $10.15 | 1274 |
| 2023-03-24 | 58.95 | $10.23 | 600 |
| 2023-03-23 | 57.96 | $10.14 | — |
| 2023-03-22 | 57.36 | $10.14 | — |
| 2023-03-21 | 56.72 | $10.14 | 202 |
| 2023-03-20 | 56.04 | $10.10 | — |
| 2023-03-17 | 55.83 | $10.10 | 100 |
| 2023-03-16 | 55.60 | $10.10 | — |
| 2023-03-15 | 55.36 | $10.10 | — |
| 2023-03-14 | 55.10 | $10.10 | — |
| 2023-03-13 | 54.83 | $10.10 | — |
| 2023-03-10 | 54.55 | $10.10 | — |
| 2023-03-09 | 54.26 | $10.10 | 310 |
| 2023-03-08 | 53.94 | $10.09 | — |
| 2023-03-07 | 53.97 | $10.09 | — |
| 2023-03-06 | 54.00 | $10.09 | — |
| 2023-03-03 | 54.03 | $10.09 | — |
| 2023-03-02 | 54.06 | $10.09 | — |
| 2023-03-01 | 54.09 | $10.09 | 200 |
| 2023-02-28 | 54.12 | $10.07 | 100 |
| 2023-02-27 | 54.36 | $10.07 | 100 |
| 2023-02-24 | 54.60 | $10.09 | 100 |
| 2023-02-23 | 54.46 | $10.08 | 100 |
| 2023-02-22 | 54.37 | $10.09 | 100 |
| 2023-02-21 | 54.07 | $10.14 | — |
| 2023-02-17 | 52.65 | $10.14 | — |
| 2023-02-16 | 51.15 | $10.14 | — |
| 2023-02-15 | 49.57 | $10.14 | — |
| 2023-02-14 | 47.92 | $10.14 | — |
| 2023-02-13 | 46.17 | $10.14 | 300 |
| 2023-02-10 | 44.33 | $10.07 | 21994 |
| 2023-02-09 | 42.63 | $10.06 | — |
| 2023-02-08 | 40.87 | $10.06 | — |
| 2023-02-07 | 39.02 | $10.06 | — |
| 2023-02-06 | 37.07 | $10.06 | 46260 |
| 2023-02-03 | 35.02 | $10.03 | — |
| 2023-02-02 | 32.96 | $10.03 | — |
| 2023-02-01 | 30.79 | $10.03 | — |
| 2023-01-31 | 28.51 | $10.03 | 1800 |
| 2023-01-30 | 26.11 | $10.06 | — |
| 2023-01-27 | 23.67 | $10.06 | — |
| 2023-01-26 | 21.11 | $10.06 | — |
| 2023-01-25 | 18.42 | $10.06 | 13006 |
| 2023-01-24 | 15.58 | $10.02 | — |
| 2023-01-23 | 14.90 | $10.02 | 3248 |
| 2023-01-20 | 14.19 | $9.97 | 100 |
| 2023-01-19 | 14.39 | $9.97 | 100 |
| 2023-01-18 | 14.60 | $9.97 | 100 |
| 2023-01-17 | 14.82 | $10.01 | 100 |
| 2023-01-13 | 14.08 | $9.96 | 100 |
| 2023-01-12 | 14.23 | $9.96 | — |
| 2023-01-11 | 14.39 | $9.96 | — |
| 2023-01-10 | 14.55 | $9.96 | — |
| 2023-01-09 | 14.72 | $9.96 | — |
| 2023-01-06 | 14.91 | $9.96 | — |
| 2023-01-05 | 15.10 | $9.96 | 2177 |
| 2023-01-04 | 15.30 | $9.96 | 100 |
| 2023-01-03 | 15.94 | $9.96 | 100 |
| 2022-12-30 | 16.62 | $10.01 | — |
| 2022-12-29 | 16.52 | $10.01 | — |
| 2022-12-28 | 16.42 | $10.01 | — |
| 2022-12-27 | 16.31 | $10.01 | — |
| 2022-12-23 | 16.19 | $10.01 | — |
| 2022-12-22 | 16.07 | $10.01 | 600 |
| 2022-12-21 | 15.94 | $9.98 | — |
| 2022-12-20 | 16.27 | $9.98 | — |
| 2022-12-19 | 16.62 | $9.98 | — |
| 2022-12-16 | 16.99 | $9.98 | — |
| 2022-12-15 | 17.38 | $9.98 | 4802 |
| 2022-12-14 | 17.79 | $9.95 | — |
| 2022-12-13 | 16.54 | $9.95 | 169 |
| 2022-12-12 | 15.23 | $9.90 | — |
| 2022-12-09 | 14.46 | $9.90 | — |
| 2022-12-08 | 13.64 | $9.90 | — |
| 2022-12-07 | 12.79 | $9.90 | 3500 |
| 2022-12-06 | 11.88 | $9.90 | — |
| 2022-12-05 | 11.80 | $9.90 | — |
| 2022-12-02 | 11.72 | $9.90 | — |
| 2022-12-01 | 11.63 | $9.90 | — |
| 2022-11-30 | 11.53 | $9.90 | — |
| 2022-11-29 | 11.43 | $9.90 | 6914 |
| 2022-11-28 | 11.33 | $9.86 | — |
| 2022-11-25 | 11.81 | $9.86 | — |
| 2022-11-23 | 12.32 | $9.86 | — |
| 2022-11-22 | 12.86 | $9.86 | 700 |
| 2022-11-21 | 13.43 | $9.75 | 100 |
| 2022-11-18 | 12.11 | $9.82 | — |
| 2022-11-17 | 11.71 | $9.82 | — |
| 2022-11-16 | 11.28 | $9.82 | — |
| 2022-11-15 | 10.83 | $9.82 | — |
| 2022-11-14 | 10.36 | $9.82 | — |
| 2022-11-11 | 9.86 | $9.82 | 14008 |
| 2022-11-10 | 9.34 | $9.81 | 100 |
| 2022-11-09 | 9.54 | $9.83 | — |
| 2022-11-08 | 9.23 | $9.83 | — |
| 2022-11-07 | 8.91 | $9.83 | — |
| 2022-11-04 | 8.57 | $9.83 | — |
| 2022-11-03 | 8.21 | $9.83 | — |
| 2022-11-02 | 7.83 | $9.83 | — |
| 2022-11-01 | 7.43 | $9.83 | 800 |
| 2022-10-31 | 7.01 | $9.78 | 100 |
| 2022-10-28 | 7.32 | $9.78 | 100 |
| 2022-10-27 | 7.64 | $9.81 | 100 |
| 2022-10-26 | 7.49 | $9.78 | 100 |
| 2022-10-25 | 7.84 | $9.78 | 100 |
| 2022-10-24 | 8.21 | $9.79 | — |
| 2022-10-21 | 8.45 | $9.79 | — |
| 2022-10-20 | 8.70 | $9.79 | — |
| 2022-10-19 | 8.96 | $9.79 | — |
| 2022-10-18 | 9.23 | $9.79 | — |
| 2022-10-17 | 9.52 | $9.79 | 100 |
| 2022-10-14 | 9.82 | $9.78 | — |
| 2022-10-13 | 10.32 | $9.78 | — |
| 2022-10-12 | 10.84 | $9.78 | — |
| 2022-10-11 | 11.39 | $9.78 | 2169 |
| 2022-10-10 | 11.97 | $9.77 | — |
| 2022-10-07 | 12.49 | $9.77 | 583 |
| 2022-10-06 | 13.03 | $9.74 | — |
| 2022-10-05 | 13.21 | $9.74 | — |
| 2022-10-04 | 13.40 | $9.74 | 300 |
| 2022-10-03 | 13.59 | $9.76 | 626 |
| 2022-09-30 | 13.68 | $9.87 | 100 |
| 2022-09-29 | 13.13 | $9.87 | 225 |
| 2022-09-28 | 12.61 | $9.79 | 300 |
| 2022-09-27 | 13.18 | $9.75 | 4482 |
| 2022-09-26 | 13.87 | $9.76 | 18867 |
| 2022-09-23 | 14.60 | $9.76 | — |
| 2022-09-22 | 14.36 | $9.76 | 12214 |
| 2022-09-21 | 14.11 | $9.76 | 3277 |
| 2022-09-20 | 13.64 | $9.78 | — |
| 2022-09-19 | 13.88 | $9.78 | — |
| 2022-09-16 | 14.14 | $9.78 | 900 |
| 2022-09-15 | 14.42 | $9.76 | 3800 |
| 2022-09-14 | 14.71 | $9.78 | 20100 |
| 2022-09-13 | 14.83 | $9.71 | 2530 |
| 2022-09-12 | 13.45 | $9.78 | 2450 |
| 2022-09-09 | 12.50 | $9.80 | — |
| 2022-09-08 | 12.35 | $9.80 | 959 |
| 2022-09-07 | 12.20 | $9.80 | — |
| 2022-09-06 | 12.10 | $9.80 | — |
| 2022-09-02 | 11.99 | $9.80 | 132 |
| 2022-09-01 | 11.88 | $9.75 | 180 |
| 2022-08-31 | 11.75 | $9.75 | — |
| 2022-08-30 | 11.62 | $9.75 | — |
| 2022-08-29 | 11.49 | $9.75 | — |
| 2022-08-26 | 11.34 | $9.75 | — |
| 2022-08-25 | 11.19 | $9.75 | — |
| 2022-08-24 | 11.03 | $9.75 | 100 |
| 2022-08-23 | 10.87 | $9.76 | 100 |
| 2022-08-22 | 10.91 | $9.79 | — |
| 2022-08-19 | 11.25 | $9.79 | — |
| 2022-08-18 | 11.62 | $9.79 | 200 |
| 2022-08-17 | 12.00 | $9.76 | — |
| 2022-08-16 | 12.06 | $9.76 | — |
| 2022-08-15 | 12.13 | $9.76 | — |
| 2022-08-12 | 12.19 | $9.76 | 100 |
| 2022-08-11 | 12.26 | $9.78 | — |
| 2022-08-10 | 12.77 | $9.78 | — |
| 2022-08-09 | 13.32 | $9.78 | — |
| 2022-08-08 | 13.89 | $9.78 | 1400 |
| 2022-08-05 | 14.49 | $9.80 | — |
| 2022-08-04 | 14.95 | $9.80 | 3099 |
| 2022-08-03 | 15.44 | $9.75 | 4512 |
| 2022-08-02 | 15.92 | $9.76 | — |
| 2022-08-01 | 16.42 | $9.76 | 1500 |
| 2022-07-29 | 16.96 | $9.75 | — |
| 2022-07-28 | 16.83 | $9.75 | 5000 |
| 2022-07-27 | 16.70 | $9.78 | 24700 |
| 2022-07-26 | 16.81 | $9.77 | 1400 |
| 2022-07-25 | 16.69 | $9.76 | 239100 |
| 2022-07-22 | 16.56 | $9.78 | 5000 |
| 2022-07-21 | 17.07 | $9.78 | 200 |
| 2022-07-20 | 17.61 | $9.82 | — |
| 2022-07-19 | 17.06 | $9.82 | — |
| 2022-07-18 | 16.48 | $9.82 | — |
| 2022-07-15 | 15.87 | $9.82 | — |
| 2022-07-14 | 15.23 | $9.82 | — |
| 2022-07-13 | 14.55 | $9.82 | 3400 |
| 2022-07-12 | 13.84 | $9.77 | — |
| 2022-07-11 | 13.93 | $9.77 | — |
| 2022-07-08 | 14.03 | $9.77 | 5976 |
| 2022-07-07 | 14.14 | $9.71 | — |
| 2022-07-06 | 14.14 | $9.71 | — |
| 2022-07-05 | 14.15 | $9.71 | — |
| 2022-07-01 | 14.16 | $9.71 | — |
| 2022-06-30 | 14.16 | $9.71 | 9003 |
| 2022-06-29 | 14.17 | $9.77 | — |
| 2022-06-28 | 14.31 | $9.77 | — |
| 2022-06-27 | 14.45 | $9.77 | — |
| 2022-06-24 | 14.60 | $9.77 | — |
| 2022-06-23 | 14.76 | $9.77 | 10262 |
| 2022-06-22 | 14.92 | $9.73 | — |
| 2022-06-21 | 15.47 | $9.73 | — |
| 2022-06-17 | 16.05 | $9.73 | 10728 |
| 2022-06-16 | 16.67 | $9.73 | — |
| 2022-06-15 | 17.09 | $9.73 | — |
| 2022-06-14 | 17.53 | $9.73 | 4741 |
| 2022-06-13 | 17.99 | $9.73 | — |
| 2022-06-10 | 18.28 | $9.73 | — |
| 2022-06-09 | 18.58 | $9.73 | — |
| 2022-06-08 | 18.89 | $9.73 | 108101 |
| 2022-06-07 | 19.23 | $9.73 | 28232 |
| 2022-06-06 | 19.40 | $9.73 | — |
| 2022-06-03 | 20.34 | $9.73 | — |
| 2022-06-02 | 21.33 | $9.73 | 2531 |
| 2022-06-01 | 22.38 | $9.71 | — |
| 2022-05-31 | 23.31 | $9.71 | — |
| 2022-05-27 | 24.28 | $9.71 | — |
| 2022-05-26 | 25.31 | $9.71 | — |
| 2022-05-25 | 26.40 | $9.71 | 2260 |
| 2022-05-24 | 27.53 | $9.70 | 5000 |
| 2022-05-23 | 28.73 | $9.74 | — |
| 2022-05-20 | 29.98 | $9.74 | — |
| 2022-05-19 | 31.30 | $9.74 | — |
| 2022-05-18 | 32.68 | $9.74 | — |
| 2022-05-17 | 34.14 | $9.74 | 20590 |
| 2022-05-16 | 35.67 | $9.80 | — |
| 2022-05-13 | 35.94 | $9.80 | — |
| 2022-05-12 | 36.23 | $9.80 | — |
| 2022-05-11 | 36.53 | $9.80 | 9902 |
| 2022-05-10 | 36.84 | $9.87 | — |
| 2022-05-09 | 36.03 | $9.87 | — |
| 2022-05-06 | 35.18 | $9.87 | — |
| 2022-05-05 | 34.28 | $9.87 | — |
| 2022-05-04 | 33.34 | $9.87 | — |
| 2022-05-03 | 32.34 | $9.87 | 402 |
| 2022-05-02 | 31.30 | $9.87 | — |
| 2022-04-29 | 30.79 | $9.87 | 700 |
| 2022-04-28 | 30.26 | $9.92 | — |
| 2022-04-27 | 28.94 | $9.92 | — |
| 2022-04-26 | 27.55 | $9.92 | 2401 |
| 2022-04-25 | 26.09 | $9.89 | — |
| 2022-04-22 | 24.76 | $9.89 | 2100 |
| 2022-04-21 | 23.37 | $9.87 | 2500 |
| 2022-04-20 | 22.04 | $9.87 | 3764 |
| 2022-04-19 | 20.64 | $9.85 | 7128 |
| 2022-04-18 | 19.36 | $9.85 | 5980 |
| 2022-04-14 | 18.02 | $9.78 | 6902 |
| 2022-04-13 | 16.61 | $9.83 | 6297 |
| 2022-04-12 | 15.00 | $9.82 | — |
| 2022-04-11 | 14.63 | $9.82 | 101 |
| 2022-04-08 | 14.23 | $9.84 | 3600 |
| 2022-04-07 | 13.81 | $9.77 | 100 |
| 2022-04-06 | 14.11 | $9.77 | 896 |
| 2022-04-05 | 14.42 | $9.80 | — |
| 2022-04-04 | 15.18 | $9.80 | — |
| 2022-04-01 | 15.97 | $9.80 | — |
| 2022-03-31 | 16.81 | $9.80 | — |
| 2022-03-30 | 17.69 | $9.80 | 301 |
| 2022-03-29 | 18.61 | $9.77 | 100 |
| 2022-03-28 | 19.31 | $9.77 | 101 |
| 2022-03-25 | 20.05 | $9.90 | 203 |
| 2022-03-24 | 20.05 | $9.75 | — |
| 2022-03-23 | 20.42 | $9.75 | — |
| 2022-03-22 | 20.80 | $9.75 | 101 |
| 2022-03-21 | 21.20 | $9.78 | 981 |
| 2022-03-18 | 21.97 | $9.78 | — |
| 2022-03-17 | 22.79 | $9.78 | 100 |
| 2022-03-16 | 23.64 | $9.90 | — |
| 2022-03-15 | 23.48 | $9.90 | — |
| 2022-03-14 | 23.30 | $9.90 | — |
| 2022-03-11 | 23.12 | $9.90 | — |
| 2022-03-10 | 22.93 | $9.90 | — |
| 2022-03-09 | 22.73 | $9.90 | — |
| 2022-03-08 | 22.51 | $9.90 | — |
| 2022-03-07 | 22.29 | $9.90 | — |
| 2022-03-04 | 22.05 | $9.90 | — |
| 2022-03-03 | 21.81 | $9.90 | 500 |
| 2022-03-02 | 21.54 | $9.79 | — |
| 2022-03-01 | 22.21 | $9.79 | 6058 |
| 2022-02-28 | 22.90 | $9.76 | 508 |
| 2022-02-25 | 23.07 | $9.73 | — |
| 2022-02-24 | 22.75 | $9.73 | 300 |
| 2022-02-23 | 22.40 | $9.73 | 298 |
| 2022-02-22 | 22.04 | $9.73 | — |
| 2022-02-18 | 21.66 | $9.73 | — |
| 2022-02-17 | 21.26 | $9.73 | — |
| 2022-02-16 | 20.84 | $9.73 | 100 |
| 2022-02-15 | 20.40 | $9.79 | — |
| 2022-02-14 | 20.40 | $9.79 | 100 |
| 2022-02-11 | 20.41 | $9.76 | 100 |
| 2022-02-10 | 20.03 | $9.82 | — |
| 2022-02-09 | 20.13 | $9.82 | 2627 |
| 2022-02-08 | 20.23 | $9.79 | — |
| 2022-02-07 | 19.96 | $9.79 | 13635 |
| 2022-02-04 | 19.66 | $9.77 | — |
| 2022-02-03 | 19.85 | $9.77 | — |
| 2022-02-02 | 20.05 | $9.77 | — |
| 2022-02-01 | 20.26 | $9.77 | 375 |
| 2022-01-31 | 20.48 | $9.76 | 1100 |
| 2022-01-28 | 20.71 | $9.88 | 510 |
| 2022-01-27 | 21.68 | $9.88 | — |
| 2022-01-26 | 22.58 | $9.88 | — |
| 2022-01-25 | 23.54 | $9.88 | — |
| 2022-01-24 | 24.54 | $9.88 | — |
| 2022-01-21 | 25.60 | $9.88 | 1000 |
| 2022-01-20 | 26.71 | $9.81 | — |
| 2022-01-19 | 27.76 | $9.81 | — |
| 2022-01-18 | 28.86 | $9.81 | 175 |
| 2022-01-14 | 30.03 | $10.00 | — |
| 2022-01-13 | 30.12 | $10.00 | — |
| 2022-01-12 | 30.21 | $10.00 | 200 |
| 2022-01-11 | 30.31 | $9.84 | — |
| 2022-01-10 | 31.82 | $9.84 | 100 |
| 2022-01-07 | 33.42 | $9.84 | 800 |
| 2022-01-06 | 35.09 | $9.84 | 100 |
| 2022-01-05 | 36.86 | $9.92 | 500 |
| 2022-01-04 | 37.76 | $9.88 | — |
| 2022-01-03 | 39.10 | $9.88 | — |
| 2021-12-31 | 40.51 | $9.88 | — |
| 2021-12-30 | 41.99 | $9.88 | 14962 |
| 2021-12-29 | 43.56 | $9.83 | — |
| 2021-12-28 | 43.99 | $9.83 | 18839 |
| 2021-12-27 | 44.44 | $9.89 | 16959 |
| 2021-12-23 | 44.91 | $9.83 | 2129 |
| 2021-12-22 | 45.70 | $9.85 | — |
| 2021-12-21 | 46.17 | $9.85 | 7700 |
| 2021-12-20 | 46.66 | $9.80 | — |
| 2021-12-17 | 47.87 | $9.80 | — |
| 2021-12-16 | 49.15 | $9.80 | — |
| 2021-12-15 | 50.49 | $9.80 | 4000 |
| 2021-12-14 | 51.90 | $9.84 | 100 |
| 2021-12-13 | 53.90 | $9.96 | — |
| 2021-12-10 | 54.09 | $9.96 | 3250 |
| 2021-12-09 | 54.28 | $9.97 | — |
| 2021-12-08 | 54.28 | $9.97 | — |
| 2021-12-07 | 54.29 | $9.97 | — |
| 2021-12-06 | 54.30 | $9.97 | 806 |
| 2021-12-03 | 54.31 | $9.94 | — |
| 2021-12-02 | 54.47 | $9.94 | — |
| 2021-12-01 | 54.64 | $9.94 | — |
| 2021-11-30 | 54.82 | $9.94 | — |
| 2021-11-29 | 55.01 | $9.94 | — |
| 2021-11-26 | 55.21 | $9.94 | — |
| 2021-11-24 | 55.42 | $9.94 | — |
| 2021-11-23 | 55.64 | $9.94 | — |
| 2021-11-22 | 55.88 | $9.94 | — |
| 2021-11-19 | 56.12 | $9.94 | 101 |
| 2021-11-18 | 56.38 | $9.94 | 27400 |
| 2021-11-17 | 56.65 | $9.93 | 9042 |
| 2021-11-16 | 56.94 | $9.95 | — |
| 2021-11-15 | 57.05 | $9.95 | 2803 |
| 2021-11-12 | 57.17 | $9.93 | — |
| 2021-11-11 | 57.35 | $9.93 | — |
| 2021-11-10 | 57.54 | $9.93 | — |
| 2021-11-09 | 57.73 | $9.93 | 740 |
| 2021-11-08 | 57.94 | $9.94 | — |
| 2021-11-05 | 58.12 | $9.94 | 2600 |
| 2021-11-04 | 58.31 | $9.95 | — |
| 2021-11-03 | 58.41 | $9.95 | 900 |
| 2021-11-02 | 58.52 | $9.89 | — |
| 2021-11-01 | 58.79 | $9.89 | — |
| 2021-10-29 | 59.08 | $9.89 | — |
| 2021-10-28 | 59.39 | $9.89 | 2902 |
| 2021-10-27 | 59.71 | $9.93 | 200 |
| 2021-10-26 | 59.84 | $9.90 | — |
| 2021-10-25 | 60.01 | $9.90 | 5816 |
| 2021-10-22 | 60.19 | $9.90 | — |
| 2021-10-21 | 60.39 | $9.90 | — |
| 2021-10-20 | 60.59 | $9.90 | 1500 |
| 2021-10-19 | 60.80 | $9.87 | 3011 |
| 2021-10-18 | 61.06 | $9.91 | 5300 |
| 2021-10-15 | 61.01 | $9.96 | — |
| 2021-10-14 | 60.75 | $9.96 | — |
| 2021-10-13 | 60.47 | $9.96 | — |
| 2021-10-12 | 60.18 | $9.96 | — |
| 2021-10-11 | 59.88 | $9.96 | 8815 |
| 2021-10-08 | 59.56 | $9.86 | — |
| 2021-10-07 | 59.30 | $9.86 | — |
| 2021-10-06 | 59.04 | $9.86 | — |
| 2021-10-05 | 58.75 | $9.86 | 300 |
| 2021-10-04 | 58.46 | $9.93 | — |
| 2021-10-01 | 57.95 | $9.93 | — |
| 2021-09-30 | 57.41 | $9.93 | 1214 |
| 2021-09-29 | 56.85 | $9.94 | 17000 |
| 2021-09-28 | 56.25 | $9.90 | 600 |
| 2021-09-27 | 55.39 | $9.90 | 4306 |
| 2021-09-24 | 54.48 | $9.92 | — |
| 2021-09-23 | 53.41 | $9.92 | 14901 |
| 2021-09-22 | 52.28 | $9.84 | 2790 |
| 2021-09-21 | 51.13 | $9.96 | 8555 |
| 2021-09-20 | 49.86 | $9.96 | 12171 |
| 2021-09-17 | 48.47 | $9.91 | 384 |
| 2021-09-16 | 47.02 | $9.92 | 2552 |
| 2021-09-15 | 45.49 | $9.85 | 7755 |
| 2021-09-14 | 43.90 | $9.90 | 2405 |
| 2021-09-13 | 42.23 | $9.84 | — |
| 2021-09-10 | 40.35 | $9.84 | 2971 |
| 2021-09-09 | 38.38 | $9.84 | 19100 |
| 2021-09-08 | 36.30 | $9.93 | 49734 |
| 2021-09-07 | 34.12 | $9.95 | 5308 |
| 2021-09-03 | 31.55 | $9.92 | 8576 |
| 2021-09-02 | 28.85 | $9.93 | — |
| 2021-09-01 | 25.94 | $9.93 | — |
| 2021-08-31 | 22.89 | $9.93 | — |
| 2021-08-30 | 19.67 | $9.93 | 380 |
| 2021-08-27 | 16.28 | $9.93 | 13721 |
| 2021-08-26 | 12.71 | $9.90 | — |
| 2021-08-25 | 8.76 | $9.90 | — |
| 2021-08-24 | 4.60 | $9.90 | 745 |
| 2021-08-23 | 0.22 | $9.95 | 1739 |
| 2021-08-20 | 0.00 | $9.92 | 9175 |
| 2021-08-19 | 0.00 | $9.97 | 626 |
| 2021-08-18 | 0.00 | $9.97 | — |
| 2021-08-17 | 0.00 | $9.97 | — |
| 2021-08-16 | 0.00 | $9.97 | 1114 |
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