Is Avalon Acquisition Inc. (AVAC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Avalon Acquisition Inc. (AVAC) research center and poll results.
NASDAQ : AVAC
Avalon Acquisition Inc. — Technical Indicators
$9.1 USD
$0.15 (1.68%)
- Volume
- 39.55K
- Average Volume
- 141.49K
- Market Capitalization
- $236.87M
- P/E Ratio
- 28.44
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.06
- Year Low
- $8.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.86
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
10.38
2023-06-07
Close Price
$9.10
Vol: 40553
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.87
Average
10.11
Maximum
10.57
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-06-07 | 10.38 | $9.10 | 40553 |
| 2023-06-06 | 10.45 | $8.90 | 2.0M |
| 2023-06-05 | 10.53 | $9.70 | 88680 |
| 2023-06-02 | 10.57 | $10.89 | 52976 |
| 2023-06-01 | 10.55 | $10.57 | 118091 |
| 2023-05-31 | 10.55 | $10.57 | 116934 |
| 2023-05-30 | 10.55 | $10.58 | 89670 |
| 2023-05-26 | 10.54 | $10.56 | 1223 |
| 2023-05-25 | 10.54 | $10.57 | 3399 |
| 2023-05-24 | 10.54 | $10.55 | 78591 |
| 2023-05-23 | 10.53 | $10.55 | 66898 |
| 2023-05-22 | 10.53 | $10.57 | 5262 |
| 2023-05-19 | 10.53 | $10.56 | 2.7M |
| 2023-05-18 | 10.52 | $10.56 | 139338 |
| 2023-05-17 | 10.52 | $10.54 | 5102 |
| 2023-05-16 | 10.52 | $10.56 | 563 |
| 2023-05-15 | 10.51 | $10.55 | 10292 |
| 2023-05-12 | 10.51 | $10.55 | 2088 |
| 2023-05-11 | 10.51 | $10.57 | 2361 |
| 2023-05-10 | 10.50 | $10.53 | — |
| 2023-05-09 | 10.50 | $10.53 | 25212 |
| 2023-05-08 | 10.50 | $10.53 | 21153 |
| 2023-05-05 | 10.50 | $10.52 | 2017 |
| 2023-05-04 | 10.49 | $10.53 | 77077 |
| 2023-05-03 | 10.49 | $10.51 | 20113 |
| 2023-05-02 | 10.49 | $10.51 | 62353 |
| 2023-05-01 | 10.48 | $10.51 | 5015 |
| 2023-04-28 | 10.48 | $10.51 | 75333 |
| 2023-04-27 | 10.47 | $10.50 | 187308 |
| 2023-04-26 | 10.47 | $10.50 | 217 |
| 2023-04-25 | 10.47 | $10.49 | 2705 |
| 2023-04-24 | 10.46 | $10.49 | — |
| 2023-04-21 | 10.46 | $10.49 | 10571 |
| 2023-04-20 | 10.46 | $10.48 | 23537 |
| 2023-04-19 | 10.45 | $10.50 | — |
| 2023-04-18 | 10.45 | $10.50 | 268297 |
| 2023-04-17 | 10.44 | $10.48 | — |
| 2023-04-14 | 10.44 | $10.48 | 5000 |
| 2023-04-13 | 10.44 | $10.48 | 7789 |
| 2023-04-12 | 10.43 | $10.48 | 6792 |
| 2023-04-11 | 10.43 | $10.48 | 7402 |
| 2023-04-10 | 10.42 | $10.47 | 209 |
| 2023-04-06 | 10.42 | $10.48 | 78685 |
| 2023-04-05 | 10.42 | $10.47 | 306334 |
| 2023-04-04 | 10.41 | $10.44 | 241 |
| 2023-04-03 | 10.41 | $10.43 | 44585 |
| 2023-03-31 | 10.41 | $10.43 | — |
| 2023-03-30 | 10.40 | $10.43 | — |
| 2023-03-29 | 10.40 | $10.43 | — |
| 2023-03-28 | 10.40 | $10.43 | 328452 |
| 2023-03-27 | 10.40 | $10.41 | 13578 |
| 2023-03-24 | 10.39 | $10.41 | 40043 |
| 2023-03-23 | 10.39 | $10.40 | 47829 |
| 2023-03-22 | 10.39 | $10.41 | 8007 |
| 2023-03-21 | 10.39 | $10.42 | 157293 |
| 2023-03-20 | 10.39 | $10.41 | — |
| 2023-03-17 | 10.38 | $10.41 | — |
| 2023-03-16 | 10.38 | $10.41 | 20058 |
| 2023-03-15 | 10.38 | $10.40 | 1.0M |
| 2023-03-14 | 10.37 | $10.40 | 826175 |
| 2023-03-13 | 10.37 | $10.38 | 1299 |
| 2023-03-10 | 10.37 | $10.40 | 1494 |
| 2023-03-09 | 10.37 | $10.39 | 100 |
| 2023-03-08 | 10.36 | $10.39 | 564275 |
| 2023-03-07 | 10.36 | $10.38 | 316 |
| 2023-03-06 | 10.36 | $10.39 | 5298 |
| 2023-03-03 | 10.36 | $10.39 | 5303 |
| 2023-03-02 | 10.35 | $10.37 | 5380 |
| 2023-03-01 | 10.35 | $10.37 | 5329 |
| 2023-02-28 | 10.35 | $10.37 | 12368 |
| 2023-02-27 | 10.35 | $10.36 | 4976 |
| 2023-02-24 | 10.34 | $10.38 | 100323 |
| 2023-02-23 | 10.34 | $10.39 | 33956 |
| 2023-02-22 | 10.34 | $10.38 | 4210 |
| 2023-02-21 | 10.34 | $10.38 | 64611 |
| 2023-02-17 | 10.33 | $10.35 | — |
| 2023-02-16 | 10.33 | $10.35 | 300201 |
| 2023-02-15 | 10.33 | $10.32 | 13378 |
| 2023-02-14 | 10.33 | $10.35 | 11201 |
| 2023-02-13 | 10.33 | $10.35 | 763 |
| 2023-02-10 | 10.33 | $10.35 | 4002 |
| 2023-02-09 | 10.32 | $10.32 | 308 |
| 2023-02-08 | 10.32 | $10.34 | 31 |
| 2023-02-07 | 10.32 | $10.34 | 5 |
| 2023-02-06 | 10.32 | $10.34 | 153 |
| 2023-02-03 | 10.31 | $10.34 | 193 |
| 2023-02-02 | 10.31 | $10.31 | — |
| 2023-02-01 | 10.31 | $10.31 | 4720 |
| 2023-01-31 | 10.30 | $10.36 | 1685 |
| 2023-01-30 | 10.30 | $10.32 | 57 |
| 2023-01-27 | 10.29 | $10.32 | 10151 |
| 2023-01-26 | 10.29 | $10.32 | 170 |
| 2023-01-25 | 10.28 | $10.33 | 21 |
| 2023-01-24 | 10.27 | $10.33 | 1910 |
| 2023-01-23 | 10.26 | $10.31 | 22 |
| 2023-01-20 | 10.25 | $10.31 | — |
| 2023-01-19 | 10.24 | $10.31 | — |
| 2023-01-18 | 10.23 | $10.31 | 700000 |
| 2023-01-17 | 10.22 | $10.33 | 21405 |
| 2023-01-13 | 10.21 | $10.30 | — |
| 2023-01-12 | 10.21 | $10.30 | 146591 |
| 2023-01-11 | 10.20 | $10.29 | 116507 |
| 2023-01-10 | 10.19 | $10.30 | 42498 |
| 2023-01-09 | 10.18 | $10.29 | 32099 |
| 2023-01-06 | 10.17 | $10.29 | 2203 |
| 2023-01-05 | 10.16 | $10.27 | 63492 |
| 2023-01-04 | 10.16 | $10.23 | 13225 |
| 2023-01-03 | 10.15 | $10.22 | 347 |
| 2022-12-30 | 10.14 | $10.25 | 67716 |
| 2022-12-29 | 10.14 | $10.22 | 932799 |
| 2022-12-28 | 10.13 | $10.22 | 12943 |
| 2022-12-27 | 10.13 | $10.16 | 28603 |
| 2022-12-23 | 10.13 | $10.18 | 10122 |
| 2022-12-22 | 10.12 | $10.13 | 55140 |
| 2022-12-21 | 10.12 | $10.13 | — |
| 2022-12-20 | 10.12 | $10.13 | 666 |
| 2022-12-19 | 10.12 | $10.13 | 29 |
| 2022-12-16 | 10.12 | $10.13 | 57205 |
| 2022-12-15 | 10.12 | $10.12 | 760 |
| 2022-12-14 | 10.12 | $10.21 | 1482 |
| 2022-12-13 | 10.11 | $10.10 | 519 |
| 2022-12-12 | 10.11 | $10.12 | 303 |
| 2022-12-09 | 10.11 | $10.11 | 13798 |
| 2022-12-08 | 10.11 | $10.11 | 71 |
| 2022-12-07 | 10.11 | $10.11 | 431 |
| 2022-12-06 | 10.10 | $10.11 | 14 |
| 2022-12-05 | 10.10 | $10.11 | 125 |
| 2022-12-02 | 10.10 | $10.11 | 50 |
| 2022-12-01 | 10.10 | $10.11 | 80023 |
| 2022-11-30 | 10.09 | $10.13 | 12490 |
| 2022-11-29 | 10.09 | $10.12 | — |
| 2022-11-28 | 10.09 | $10.12 | 1804 |
| 2022-11-25 | 10.09 | $10.11 | 302 |
| 2022-11-23 | 10.09 | $10.11 | 262 |
| 2022-11-22 | 10.08 | $10.11 | 77 |
| 2022-11-21 | 10.08 | $10.11 | 93 |
| 2022-11-18 | 10.08 | $10.11 | 6 |
| 2022-11-17 | 10.08 | $10.11 | 1622 |
| 2022-11-16 | 10.07 | $10.11 | 9471 |
| 2022-11-15 | 10.07 | $10.09 | 2 |
| 2022-11-14 | 10.07 | $10.09 | 498 |
| 2022-11-11 | 10.07 | $10.09 | 410 |
| 2022-11-10 | 10.06 | $10.08 | 35 |
| 2022-11-09 | 10.07 | $10.08 | 262 |
| 2022-11-08 | 10.07 | $10.06 | — |
| 2022-11-07 | 10.07 | $10.06 | 43789 |
| 2022-11-04 | 10.07 | $10.07 | 7293 |
| 2022-11-03 | 10.07 | $10.07 | 56900 |
| 2022-11-02 | 10.07 | $10.08 | 337903 |
| 2022-11-01 | 10.07 | $10.07 | 91997 |
| 2022-10-31 | 10.06 | $10.07 | 54462 |
| 2022-10-28 | 10.06 | $10.07 | — |
| 2022-10-27 | 10.06 | $10.07 | 1000 |
| 2022-10-26 | 10.06 | $10.09 | — |
| 2022-10-25 | 10.05 | $10.09 | 250 |
| 2022-10-24 | 10.05 | $10.05 | 22 |
| 2022-10-21 | 10.05 | $10.05 | 45 |
| 2022-10-20 | 10.04 | $10.05 | 17 |
| 2022-10-19 | 10.04 | $10.05 | 8345 |
| 2022-10-18 | 10.04 | $10.04 | 56 |
| 2022-10-17 | 10.04 | $10.04 | 103 |
| 2022-10-14 | 10.04 | $10.04 | 665 |
| 2022-10-13 | 10.04 | $10.11 | 16 |
| 2022-10-12 | 10.03 | $10.11 | 38 |
| 2022-10-11 | 10.03 | $10.11 | 5 |
| 2022-10-10 | 10.02 | $10.11 | 268 |
| 2022-10-07 | 10.02 | $10.03 | 2169 |
| 2022-10-06 | 10.02 | $10.03 | 3611 |
| 2022-10-05 | 10.02 | $10.02 | 24 |
| 2022-10-04 | 10.02 | $10.02 | 80810 |
| 2022-10-03 | 10.02 | $10.01 | 2584 |
| 2022-09-30 | 10.02 | $10.05 | 67499 |
| 2022-09-29 | 10.02 | $10.01 | 466 |
| 2022-09-28 | 10.02 | $10.01 | 139 |
| 2022-09-27 | 10.02 | $10.02 | 45648 |
| 2022-09-26 | 10.02 | $10.02 | 57042 |
| 2022-09-23 | 10.02 | $10.00 | 2575 |
| 2022-09-22 | 10.02 | $10.01 | 5260 |
| 2022-09-21 | 10.03 | $10.02 | 99645 |
| 2022-09-20 | 10.03 | $10.02 | 5701 |
| 2022-09-19 | 10.03 | $10.02 | 2109 |
| 2022-09-16 | 10.03 | $10.02 | 1061 |
| 2022-09-15 | 10.03 | $10.02 | 2803 |
| 2022-09-14 | 10.03 | $10.02 | 44 |
| 2022-09-13 | 10.03 | $10.02 | 112 |
| 2022-09-12 | 10.03 | $10.05 | 7 |
| 2022-09-09 | 10.03 | $10.05 | 229212 |
| 2022-09-08 | 10.03 | $10.03 | 5 |
| 2022-09-07 | 10.03 | $10.03 | 14 |
| 2022-09-06 | 10.03 | $10.03 | 2 |
| 2022-09-02 | 10.03 | $10.03 | 5 |
| 2022-09-01 | 10.03 | $10.03 | 2335 |
| 2022-08-31 | 10.03 | $10.01 | 4301 |
| 2022-08-30 | 10.03 | $10.03 | 2300 |
| 2022-08-29 | 10.03 | $10.01 | 203900 |
| 2022-08-26 | 10.03 | $10.02 | 194 |
| 2022-08-25 | 10.03 | $10.02 | 18 |
| 2022-08-24 | 10.03 | $10.02 | 70 |
| 2022-08-23 | 10.03 | $10.02 | — |
| 2022-08-22 | 10.03 | $10.02 | 1017 |
| 2022-08-19 | 10.03 | $10.03 | 51 |
| 2022-08-18 | 10.02 | $10.03 | 5101 |
| 2022-08-17 | 10.02 | $10.03 | 149866 |
| 2022-08-16 | 10.02 | $10.05 | 21563 |
| 2022-08-15 | 10.02 | $10.03 | 5600 |
| 2022-08-12 | 10.01 | $10.03 | 6 |
| 2022-08-11 | 10.01 | $10.03 | 20 |
| 2022-08-10 | 10.01 | $10.03 | — |
| 2022-08-09 | 10.01 | $10.03 | 23954 |
| 2022-08-08 | 10.01 | $10.03 | 1600 |
| 2022-08-05 | 10.01 | $10.02 | 11777 |
| 2022-08-04 | 10.00 | $10.03 | 105102 |
| 2022-08-03 | 10.00 | $10.02 | 1371 |
| 2022-08-02 | 10.00 | $10.02 | 1272 |
| 2022-08-01 | 10.00 | $10.04 | 277 |
| 2022-07-29 | 9.99 | $10.04 | 15 |
| 2022-07-28 | 9.99 | $10.04 | 2535 |
| 2022-07-27 | 9.99 | $9.99 | 586729 |
| 2022-07-26 | 9.99 | $9.99 | 27 |
| 2022-07-25 | 9.99 | $9.99 | 40 |
| 2022-07-22 | 9.99 | $9.99 | — |
| 2022-07-21 | 9.98 | $9.99 | — |
| 2022-07-20 | 9.98 | $9.99 | 200329 |
| 2022-07-19 | 9.98 | $9.99 | 1873 |
| 2022-07-18 | 9.98 | $9.99 | 1040 |
| 2022-07-15 | 9.98 | $10.02 | 1388 |
| 2022-07-14 | 9.98 | $9.99 | 2041 |
| 2022-07-13 | 9.98 | $9.99 | 16 |
| 2022-07-12 | 9.98 | $9.99 | 4235 |
| 2022-07-11 | 9.97 | $9.98 | 3903 |
| 2022-07-08 | 9.97 | $9.98 | 321 |
| 2022-07-07 | 9.97 | $9.98 | 122 |
| 2022-07-06 | 9.97 | $9.98 | 163 |
| 2022-07-05 | 9.97 | $9.97 | 214570 |
| 2022-07-01 | 9.97 | $9.97 | 7063 |
| 2022-06-30 | 9.97 | $9.99 | 193 |
| 2022-06-29 | 9.97 | $9.97 | 185 |
| 2022-06-28 | 9.97 | $9.97 | 2740 |
| 2022-06-27 | 9.97 | $10.00 | 1349 |
| 2022-06-24 | 9.97 | $9.98 | — |
| 2022-06-23 | 9.97 | $9.98 | 1050 |
| 2022-06-22 | 9.97 | $9.96 | 5113 |
| 2022-06-21 | 9.97 | $9.98 | 1 |
| 2022-06-17 | 9.97 | $9.98 | 200050 |
| 2022-06-16 | 9.97 | $9.97 | 100403 |
| 2022-06-15 | 9.96 | $9.99 | 950 |
| 2022-06-14 | 9.96 | $9.95 | 501165 |
| 2022-06-13 | 9.96 | $9.96 | 54 |
| 2022-06-10 | 9.96 | $9.96 | 349501 |
| 2022-06-09 | 9.96 | $9.96 | 50501 |
| 2022-06-08 | 9.96 | $9.99 | 2 |
| 2022-06-07 | 9.96 | $9.99 | 18 |
| 2022-06-06 | 9.96 | $9.99 | 349 |
| 2022-06-03 | 9.96 | $9.96 | 3818 |
| 2022-06-02 | 9.96 | $9.96 | 568 |
| 2022-06-01 | 9.96 | $9.95 | 1904 |
| 2022-05-31 | 9.96 | $9.97 | 133300 |
| 2022-05-27 | 9.96 | $9.95 | 400 |
| 2022-05-26 | 9.97 | $9.97 | 10 |
| 2022-05-25 | 9.97 | $9.97 | 1 |
| 2022-05-24 | 9.97 | $9.97 | 1507 |
| 2022-05-23 | 9.97 | $9.98 | 200 |
| 2022-05-20 | 9.97 | $9.94 | 1000 |
| 2022-05-19 | 9.97 | $9.94 | 1056 |
| 2022-05-18 | 9.97 | $9.95 | 817 |
| 2022-05-17 | 9.97 | $9.95 | — |
| 2022-05-16 | 9.97 | $9.95 | 1502 |
| 2022-05-13 | 9.98 | $9.96 | 60 |
| 2022-05-12 | 9.98 | $9.96 | 2462 |
| 2022-05-11 | 9.98 | $9.95 | 1.0M |
| 2022-05-10 | 9.98 | $9.97 | 2808 |
| 2022-05-09 | 9.98 | $9.97 | 565 |
| 2022-05-06 | 9.98 | $9.97 | — |
| 2022-05-05 | 9.98 | $9.97 | 9 |
| 2022-05-04 | 9.97 | $9.97 | — |
| 2022-05-03 | 9.97 | $9.97 | 3427 |
| 2022-05-02 | 9.97 | $10.01 | — |
| 2022-04-29 | 9.97 | $10.01 | 147 |
| 2022-04-28 | 9.97 | $9.97 | 2491 |
| 2022-04-27 | 9.97 | $9.97 | 1713 |
| 2022-04-26 | 9.97 | $10.00 | 154 |
| 2022-04-25 | 9.96 | $9.97 | 18485 |
| 2022-04-22 | 9.96 | $9.98 | 142 |
| 2022-04-21 | 9.96 | $9.97 | 150793 |
| 2022-04-20 | 9.96 | $9.98 | — |
| 2022-04-19 | 9.96 | $9.98 | 503827 |
| 2022-04-18 | 9.96 | $9.98 | 491111 |
| 2022-04-14 | 9.95 | $9.98 | 300 |
| 2022-04-13 | 9.95 | $9.98 | 1144 |
| 2022-04-12 | 9.95 | $9.96 | 146970 |
| 2022-04-11 | 9.95 | $9.95 | 2001 |
| 2022-04-08 | 9.95 | $9.95 | 3095 |
| 2022-04-07 | 9.95 | $9.95 | 732 |
| 2022-04-06 | 9.95 | $9.96 | 3515 |
| 2022-04-05 | 9.95 | $9.96 | 750 |
| 2022-04-04 | 9.94 | $9.96 | 1503 |
| 2022-04-01 | 9.94 | $9.97 | 1601 |
| 2022-03-31 | 9.94 | $9.96 | 3420 |
| 2022-03-30 | 9.94 | $9.96 | 4377 |
| 2022-03-29 | 9.94 | $9.95 | 996 |
| 2022-03-28 | 9.94 | $9.95 | 4261 |
| 2022-03-25 | 9.93 | $9.96 | 534 |
| 2022-03-24 | 9.93 | $9.95 | 145 |
| 2022-03-23 | 9.93 | $9.94 | 94 |
| 2022-03-22 | 9.93 | $9.94 | 21 |
| 2022-03-21 | 9.92 | $9.94 | 2603 |
| 2022-03-18 | 9.92 | $9.93 | 17 |
| 2022-03-17 | 9.92 | $9.93 | 2480 |
| 2022-03-16 | 9.92 | $9.96 | 171896 |
| 2022-03-15 | 9.92 | $9.93 | 92703 |
| 2022-03-14 | 9.91 | $9.94 | 19712 |
| 2022-03-11 | 9.91 | $9.93 | 40 |
| 2022-03-10 | 9.91 | $9.93 | 3702 |
| 2022-03-09 | 9.90 | $9.93 | 565 |
| 2022-03-08 | 9.90 | $9.92 | 20 |
| 2022-03-07 | 9.90 | $9.92 | 3000 |
| 2022-03-04 | 9.90 | $9.95 | 13684 |
| 2022-03-03 | 9.89 | $9.94 | 1700 |
| 2022-03-02 | 9.89 | $9.93 | 4769 |
| 2022-03-01 | 9.89 | $9.93 | 150810 |
| 2022-02-28 | 9.89 | $9.90 | 1922 |
| 2022-02-25 | 9.88 | $9.90 | 1 |
| 2022-02-24 | 9.88 | $9.90 | 2683 |
| 2022-02-23 | 9.88 | $9.90 | 940 |
| 2022-02-22 | 9.88 | $9.90 | 92 |
| 2022-02-18 | 9.88 | $9.90 | 29 |
| 2022-02-17 | 9.88 | $9.90 | 100 |
| 2022-02-16 | 9.88 | $9.89 | 13 |
| 2022-02-15 | 9.87 | $9.89 | 1759 |
| 2022-02-14 | 9.87 | $9.88 | 15 |
| 2022-02-11 | 9.87 | $9.88 | 2000 |
| 2022-02-10 | 9.87 | $9.88 | 2041 |
| 2022-02-09 | 9.87 | $9.88 | 37808 |
| 2022-02-08 | 9.87 | $9.88 | 781 |
| 2022-02-07 | 9.87 | $9.88 | 100 |
| 2022-02-04 | 9.87 | $9.88 | 1522 |
| 2022-02-03 | 9.87 | $9.87 | 2051 |
| 2022-02-02 | 9.87 | $9.89 | 24909 |
| 2022-02-01 | 9.87 | $9.91 | 4824 |
| 2022-01-31 | 9.87 | $9.85 | 6020 |
| 2022-01-28 | 9.87 | $9.85 | 4 |
| 2022-01-27 | 9.87 | $9.85 | 92856 |
| 2022-01-26 | 9.87 | $9.87 | 258165 |
| 2022-01-25 | 9.87 | $9.86 | 1605 |
| 2022-01-24 | 9.87 | $9.88 | 1891 |
| 2022-01-21 | 9.87 | $9.87 | 16020 |
| 2022-01-20 | 9.87 | $9.88 | 884 |
| 2022-01-19 | 9.87 | $9.85 | 2384 |
| 2022-01-18 | 9.87 | $9.86 | 5000 |
| 2022-01-14 | 9.87 | $9.86 | 14987 |
| 2022-01-13 | 9.87 | $9.87 | — |
| 2022-01-12 | 9.87 | $9.87 | 2623 |
| 2022-01-11 | 9.87 | $9.88 | 19408 |
| 2022-01-10 | 9.87 | $9.88 | 27082 |
| 2022-01-07 | 9.87 | $9.86 | 3116 |
| 2022-01-06 | 9.87 | $9.86 | 19154 |
| 2022-01-05 | 9.87 | $9.87 | 111528 |
| 2022-01-04 | 9.87 | $9.87 | 104 |
| 2022-01-03 | 9.87 | $9.87 | 4196 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.23
2023-06-07
Close Price
$9.10
Vol: 40553
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.86
Average
10.11
Maximum
10.58
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-06-07 | 10.23 | $9.10 | 40553 |
| 2023-06-06 | 10.35 | $8.90 | 2.0M |
| 2023-06-05 | 10.50 | $9.70 | 88680 |
| 2023-06-02 | 10.58 | $10.89 | 52976 |
| 2023-06-01 | 10.55 | $10.57 | 118091 |
| 2023-05-31 | 10.55 | $10.57 | 116934 |
| 2023-05-30 | 10.54 | $10.58 | 89670 |
| 2023-05-26 | 10.54 | $10.56 | 1223 |
| 2023-05-25 | 10.54 | $10.57 | 3399 |
| 2023-05-24 | 10.54 | $10.55 | 78591 |
| 2023-05-23 | 10.53 | $10.55 | 66898 |
| 2023-05-22 | 10.53 | $10.57 | 5262 |
| 2023-05-19 | 10.53 | $10.56 | 2.7M |
| 2023-05-18 | 10.53 | $10.56 | 139338 |
| 2023-05-17 | 10.52 | $10.54 | 5102 |
| 2023-05-16 | 10.52 | $10.56 | 563 |
| 2023-05-15 | 10.52 | $10.55 | 10292 |
| 2023-05-12 | 10.51 | $10.55 | 2088 |
| 2023-05-11 | 10.51 | $10.57 | 2361 |
| 2023-05-10 | 10.50 | $10.53 | — |
| 2023-05-09 | 10.50 | $10.53 | 25212 |
| 2023-05-08 | 10.50 | $10.53 | 21153 |
| 2023-05-05 | 10.49 | $10.52 | 2017 |
| 2023-05-04 | 10.49 | $10.53 | 77077 |
| 2023-05-03 | 10.49 | $10.51 | 20113 |
| 2023-05-02 | 10.48 | $10.51 | 62353 |
| 2023-05-01 | 10.48 | $10.51 | 5015 |
| 2023-04-28 | 10.48 | $10.51 | 75333 |
| 2023-04-27 | 10.47 | $10.50 | 187308 |
| 2023-04-26 | 10.47 | $10.50 | 217 |
| 2023-04-25 | 10.47 | $10.49 | 2705 |
| 2023-04-24 | 10.46 | $10.49 | — |
| 2023-04-21 | 10.46 | $10.49 | 10571 |
| 2023-04-20 | 10.46 | $10.48 | 23537 |
| 2023-04-19 | 10.46 | $10.50 | — |
| 2023-04-18 | 10.45 | $10.50 | 268297 |
| 2023-04-17 | 10.45 | $10.48 | — |
| 2023-04-14 | 10.44 | $10.48 | 5000 |
| 2023-04-13 | 10.44 | $10.48 | 7789 |
| 2023-04-12 | 10.44 | $10.48 | 6792 |
| 2023-04-11 | 10.43 | $10.48 | 7402 |
| 2023-04-10 | 10.43 | $10.47 | 209 |
| 2023-04-06 | 10.42 | $10.48 | 78685 |
| 2023-04-05 | 10.42 | $10.47 | 306334 |
| 2023-04-04 | 10.41 | $10.44 | 241 |
| 2023-04-03 | 10.41 | $10.43 | 44585 |
| 2023-03-31 | 10.41 | $10.43 | — |
| 2023-03-30 | 10.40 | $10.43 | — |
| 2023-03-29 | 10.40 | $10.43 | — |
| 2023-03-28 | 10.40 | $10.43 | 328452 |
| 2023-03-27 | 10.39 | $10.41 | 13578 |
| 2023-03-24 | 10.39 | $10.41 | 40043 |
| 2023-03-23 | 10.39 | $10.40 | 47829 |
| 2023-03-22 | 10.39 | $10.41 | 8007 |
| 2023-03-21 | 10.39 | $10.42 | 157293 |
| 2023-03-20 | 10.38 | $10.41 | — |
| 2023-03-17 | 10.38 | $10.41 | — |
| 2023-03-16 | 10.38 | $10.41 | 20058 |
| 2023-03-15 | 10.38 | $10.40 | 1.0M |
| 2023-03-14 | 10.37 | $10.40 | 826175 |
| 2023-03-13 | 10.37 | $10.38 | 1299 |
| 2023-03-10 | 10.37 | $10.40 | 1494 |
| 2023-03-09 | 10.37 | $10.39 | 100 |
| 2023-03-08 | 10.36 | $10.39 | 564275 |
| 2023-03-07 | 10.36 | $10.38 | 316 |
| 2023-03-06 | 10.36 | $10.39 | 5298 |
| 2023-03-03 | 10.36 | $10.39 | 5303 |
| 2023-03-02 | 10.35 | $10.37 | 5380 |
| 2023-03-01 | 10.35 | $10.37 | 5329 |
| 2023-02-28 | 10.35 | $10.37 | 12368 |
| 2023-02-27 | 10.35 | $10.36 | 4976 |
| 2023-02-24 | 10.34 | $10.38 | 100323 |
| 2023-02-23 | 10.34 | $10.39 | 33956 |
| 2023-02-22 | 10.34 | $10.38 | 4210 |
| 2023-02-21 | 10.33 | $10.38 | 64611 |
| 2023-02-17 | 10.33 | $10.35 | — |
| 2023-02-16 | 10.32 | $10.35 | 300201 |
| 2023-02-15 | 10.32 | $10.32 | 13378 |
| 2023-02-14 | 10.32 | $10.35 | 11201 |
| 2023-02-13 | 10.32 | $10.35 | 763 |
| 2023-02-10 | 10.32 | $10.35 | 4002 |
| 2023-02-09 | 10.31 | $10.32 | 308 |
| 2023-02-08 | 10.31 | $10.34 | 31 |
| 2023-02-07 | 10.31 | $10.34 | 5 |
| 2023-02-06 | 10.30 | $10.34 | 153 |
| 2023-02-03 | 10.30 | $10.34 | 193 |
| 2023-02-02 | 10.30 | $10.31 | — |
| 2023-02-01 | 10.30 | $10.31 | 4720 |
| 2023-01-31 | 10.29 | $10.36 | 1685 |
| 2023-01-30 | 10.29 | $10.32 | 57 |
| 2023-01-27 | 10.28 | $10.32 | 10151 |
| 2023-01-26 | 10.28 | $10.32 | 170 |
| 2023-01-25 | 10.28 | $10.33 | 21 |
| 2023-01-24 | 10.27 | $10.33 | 1910 |
| 2023-01-23 | 10.26 | $10.31 | 22 |
| 2023-01-20 | 10.26 | $10.31 | — |
| 2023-01-19 | 10.25 | $10.31 | — |
| 2023-01-18 | 10.25 | $10.31 | 700000 |
| 2023-01-17 | 10.24 | $10.33 | 21405 |
| 2023-01-13 | 10.23 | $10.30 | — |
| 2023-01-12 | 10.22 | $10.30 | 146591 |
| 2023-01-11 | 10.22 | $10.29 | 116507 |
| 2023-01-10 | 10.21 | $10.30 | 42498 |
| 2023-01-09 | 10.20 | $10.29 | 32099 |
| 2023-01-06 | 10.19 | $10.29 | 2203 |
| 2023-01-05 | 10.18 | $10.27 | 63492 |
| 2023-01-04 | 10.17 | $10.23 | 13225 |
| 2023-01-03 | 10.16 | $10.22 | 347 |
| 2022-12-30 | 10.16 | $10.25 | 67716 |
| 2022-12-29 | 10.15 | $10.22 | 932799 |
| 2022-12-28 | 10.14 | $10.22 | 12943 |
| 2022-12-27 | 10.13 | $10.16 | 28603 |
| 2022-12-23 | 10.13 | $10.18 | 10122 |
| 2022-12-22 | 10.12 | $10.13 | 55140 |
| 2022-12-21 | 10.12 | $10.13 | — |
| 2022-12-20 | 10.12 | $10.13 | 666 |
| 2022-12-19 | 10.12 | $10.13 | 29 |
| 2022-12-16 | 10.12 | $10.13 | 57205 |
| 2022-12-15 | 10.12 | $10.12 | 760 |
| 2022-12-14 | 10.12 | $10.21 | 1482 |
| 2022-12-13 | 10.11 | $10.10 | 519 |
| 2022-12-12 | 10.11 | $10.12 | 303 |
| 2022-12-09 | 10.10 | $10.11 | 13798 |
| 2022-12-08 | 10.10 | $10.11 | 71 |
| 2022-12-07 | 10.10 | $10.11 | 431 |
| 2022-12-06 | 10.10 | $10.11 | 14 |
| 2022-12-05 | 10.10 | $10.11 | 125 |
| 2022-12-02 | 10.10 | $10.11 | 50 |
| 2022-12-01 | 10.10 | $10.11 | 80023 |
| 2022-11-30 | 10.10 | $10.13 | 12490 |
| 2022-11-29 | 10.10 | $10.12 | — |
| 2022-11-28 | 10.09 | $10.12 | 1804 |
| 2022-11-25 | 10.09 | $10.11 | 302 |
| 2022-11-23 | 10.09 | $10.11 | 262 |
| 2022-11-22 | 10.09 | $10.11 | 77 |
| 2022-11-21 | 10.08 | $10.11 | 93 |
| 2022-11-18 | 10.08 | $10.11 | 6 |
| 2022-11-17 | 10.08 | $10.11 | 1622 |
| 2022-11-16 | 10.08 | $10.11 | 9471 |
| 2022-11-15 | 10.07 | $10.09 | 2 |
| 2022-11-14 | 10.07 | $10.09 | 498 |
| 2022-11-11 | 10.07 | $10.09 | 410 |
| 2022-11-10 | 10.07 | $10.08 | 35 |
| 2022-11-09 | 10.06 | $10.08 | 262 |
| 2022-11-08 | 10.06 | $10.06 | — |
| 2022-11-07 | 10.06 | $10.06 | 43789 |
| 2022-11-04 | 10.06 | $10.07 | 7293 |
| 2022-11-03 | 10.06 | $10.07 | 56900 |
| 2022-11-02 | 10.06 | $10.08 | 337903 |
| 2022-11-01 | 10.06 | $10.07 | 91997 |
| 2022-10-31 | 10.06 | $10.07 | 54462 |
| 2022-10-28 | 10.06 | $10.07 | — |
| 2022-10-27 | 10.06 | $10.07 | 1000 |
| 2022-10-26 | 10.06 | $10.09 | — |
| 2022-10-25 | 10.05 | $10.09 | 250 |
| 2022-10-24 | 10.05 | $10.05 | 22 |
| 2022-10-21 | 10.05 | $10.05 | 45 |
| 2022-10-20 | 10.05 | $10.05 | 17 |
| 2022-10-19 | 10.05 | $10.05 | 8345 |
| 2022-10-18 | 10.05 | $10.04 | 56 |
| 2022-10-17 | 10.05 | $10.04 | 103 |
| 2022-10-14 | 10.05 | $10.04 | 665 |
| 2022-10-13 | 10.05 | $10.11 | 16 |
| 2022-10-12 | 10.05 | $10.11 | 38 |
| 2022-10-11 | 10.04 | $10.11 | 5 |
| 2022-10-10 | 10.03 | $10.11 | 268 |
| 2022-10-07 | 10.02 | $10.03 | 2169 |
| 2022-10-06 | 10.02 | $10.03 | 3611 |
| 2022-10-05 | 10.02 | $10.02 | 24 |
| 2022-10-04 | 10.02 | $10.02 | 80810 |
| 2022-10-03 | 10.02 | $10.01 | 2584 |
| 2022-09-30 | 10.02 | $10.05 | 67499 |
| 2022-09-29 | 10.02 | $10.01 | 466 |
| 2022-09-28 | 10.02 | $10.01 | 139 |
| 2022-09-27 | 10.02 | $10.02 | 45648 |
| 2022-09-26 | 10.02 | $10.02 | 57042 |
| 2022-09-23 | 10.02 | $10.00 | 2575 |
| 2022-09-22 | 10.02 | $10.01 | 5260 |
| 2022-09-21 | 10.02 | $10.02 | 99645 |
| 2022-09-20 | 10.02 | $10.02 | 5701 |
| 2022-09-19 | 10.03 | $10.02 | 2109 |
| 2022-09-16 | 10.03 | $10.02 | 1061 |
| 2022-09-15 | 10.03 | $10.02 | 2803 |
| 2022-09-14 | 10.03 | $10.02 | 44 |
| 2022-09-13 | 10.03 | $10.02 | 112 |
| 2022-09-12 | 10.03 | $10.05 | 7 |
| 2022-09-09 | 10.03 | $10.05 | 229212 |
| 2022-09-08 | 10.02 | $10.03 | 5 |
| 2022-09-07 | 10.02 | $10.03 | 14 |
| 2022-09-06 | 10.02 | $10.03 | 2 |
| 2022-09-02 | 10.02 | $10.03 | 5 |
| 2022-09-01 | 10.02 | $10.03 | 2335 |
| 2022-08-31 | 10.02 | $10.01 | 4301 |
| 2022-08-30 | 10.02 | $10.03 | 2300 |
| 2022-08-29 | 10.02 | $10.01 | 203900 |
| 2022-08-26 | 10.02 | $10.02 | 194 |
| 2022-08-25 | 10.02 | $10.02 | 18 |
| 2022-08-24 | 10.02 | $10.02 | 70 |
| 2022-08-23 | 10.02 | $10.02 | — |
| 2022-08-22 | 10.02 | $10.02 | 1017 |
| 2022-08-19 | 10.02 | $10.03 | 51 |
| 2022-08-18 | 10.02 | $10.03 | 5101 |
| 2022-08-17 | 10.02 | $10.03 | 149866 |
| 2022-08-16 | 10.02 | $10.05 | 21563 |
| 2022-08-15 | 10.02 | $10.03 | 5600 |
| 2022-08-12 | 10.02 | $10.03 | 6 |
| 2022-08-11 | 10.02 | $10.03 | 20 |
| 2022-08-10 | 10.01 | $10.03 | — |
| 2022-08-09 | 10.01 | $10.03 | 23954 |
| 2022-08-08 | 10.01 | $10.03 | 1600 |
| 2022-08-05 | 10.01 | $10.02 | 11777 |
| 2022-08-04 | 10.01 | $10.03 | 105102 |
| 2022-08-03 | 10.00 | $10.02 | 1371 |
| 2022-08-02 | 10.00 | $10.02 | 1272 |
| 2022-08-01 | 10.00 | $10.04 | 277 |
| 2022-07-29 | 10.00 | $10.04 | 15 |
| 2022-07-28 | 9.99 | $10.04 | 2535 |
| 2022-07-27 | 9.99 | $9.99 | 586729 |
| 2022-07-26 | 9.99 | $9.99 | 27 |
| 2022-07-25 | 9.99 | $9.99 | 40 |
| 2022-07-22 | 9.99 | $9.99 | — |
| 2022-07-21 | 9.99 | $9.99 | — |
| 2022-07-20 | 9.98 | $9.99 | 200329 |
| 2022-07-19 | 9.98 | $9.99 | 1873 |
| 2022-07-18 | 9.98 | $9.99 | 1040 |
| 2022-07-15 | 9.98 | $10.02 | 1388 |
| 2022-07-14 | 9.98 | $9.99 | 2041 |
| 2022-07-13 | 9.98 | $9.99 | 16 |
| 2022-07-12 | 9.98 | $9.99 | 4235 |
| 2022-07-11 | 9.98 | $9.98 | 3903 |
| 2022-07-08 | 9.97 | $9.98 | 321 |
| 2022-07-07 | 9.97 | $9.98 | 122 |
| 2022-07-06 | 9.97 | $9.98 | 163 |
| 2022-07-05 | 9.97 | $9.97 | 214570 |
| 2022-07-01 | 9.97 | $9.97 | 7063 |
| 2022-06-30 | 9.97 | $9.99 | 193 |
| 2022-06-29 | 9.97 | $9.97 | 185 |
| 2022-06-28 | 9.97 | $9.97 | 2740 |
| 2022-06-27 | 9.97 | $10.00 | 1349 |
| 2022-06-24 | 9.97 | $9.98 | — |
| 2022-06-23 | 9.97 | $9.98 | 1050 |
| 2022-06-22 | 9.97 | $9.96 | 5113 |
| 2022-06-21 | 9.97 | $9.98 | 1 |
| 2022-06-17 | 9.97 | $9.98 | 200050 |
| 2022-06-16 | 9.97 | $9.97 | 100403 |
| 2022-06-15 | 9.97 | $9.99 | 950 |
| 2022-06-14 | 9.97 | $9.95 | 501165 |
| 2022-06-13 | 9.97 | $9.96 | 54 |
| 2022-06-10 | 9.97 | $9.96 | 349501 |
| 2022-06-09 | 9.97 | $9.96 | 50501 |
| 2022-06-08 | 9.97 | $9.99 | 2 |
| 2022-06-07 | 9.97 | $9.99 | 18 |
| 2022-06-06 | 9.96 | $9.99 | 349 |
| 2022-06-03 | 9.96 | $9.96 | 3818 |
| 2022-06-02 | 9.96 | $9.96 | 568 |
| 2022-06-01 | 9.96 | $9.95 | 1904 |
| 2022-05-31 | 9.96 | $9.97 | 133300 |
| 2022-05-27 | 9.96 | $9.95 | 400 |
| 2022-05-26 | 9.96 | $9.97 | 10 |
| 2022-05-25 | 9.96 | $9.97 | 1 |
| 2022-05-24 | 9.96 | $9.97 | 1507 |
| 2022-05-23 | 9.96 | $9.98 | 200 |
| 2022-05-20 | 9.96 | $9.94 | 1000 |
| 2022-05-19 | 9.96 | $9.94 | 1056 |
| 2022-05-18 | 9.96 | $9.95 | 817 |
| 2022-05-17 | 9.97 | $9.95 | — |
| 2022-05-16 | 9.97 | $9.95 | 1502 |
| 2022-05-13 | 9.97 | $9.96 | 60 |
| 2022-05-12 | 9.97 | $9.96 | 2462 |
| 2022-05-11 | 9.97 | $9.95 | 1.0M |
| 2022-05-10 | 9.97 | $9.97 | 2808 |
| 2022-05-09 | 9.97 | $9.97 | 565 |
| 2022-05-06 | 9.97 | $9.97 | — |
| 2022-05-05 | 9.97 | $9.97 | 9 |
| 2022-05-04 | 9.97 | $9.97 | — |
| 2022-05-03 | 9.98 | $9.97 | 3427 |
| 2022-05-02 | 9.98 | $10.01 | — |
| 2022-04-29 | 9.97 | $10.01 | 147 |
| 2022-04-28 | 9.97 | $9.97 | 2491 |
| 2022-04-27 | 9.97 | $9.97 | 1713 |
| 2022-04-26 | 9.97 | $10.00 | 154 |
| 2022-04-25 | 9.96 | $9.97 | 18485 |
| 2022-04-22 | 9.96 | $9.98 | 142 |
| 2022-04-21 | 9.96 | $9.97 | 150793 |
| 2022-04-20 | 9.96 | $9.98 | — |
| 2022-04-19 | 9.96 | $9.98 | 503827 |
| 2022-04-18 | 9.96 | $9.98 | 491111 |
| 2022-04-14 | 9.95 | $9.98 | 300 |
| 2022-04-13 | 9.95 | $9.98 | 1144 |
| 2022-04-12 | 9.95 | $9.96 | 146970 |
| 2022-04-11 | 9.95 | $9.95 | 2001 |
| 2022-04-08 | 9.95 | $9.95 | 3095 |
| 2022-04-07 | 9.95 | $9.95 | 732 |
| 2022-04-06 | 9.95 | $9.96 | 3515 |
| 2022-04-05 | 9.95 | $9.96 | 750 |
| 2022-04-04 | 9.94 | $9.96 | 1503 |
| 2022-04-01 | 9.94 | $9.97 | 1601 |
| 2022-03-31 | 9.94 | $9.96 | 3420 |
| 2022-03-30 | 9.94 | $9.96 | 4377 |
| 2022-03-29 | 9.94 | $9.95 | 996 |
| 2022-03-28 | 9.93 | $9.95 | 4261 |
| 2022-03-25 | 9.93 | $9.96 | 534 |
| 2022-03-24 | 9.93 | $9.95 | 145 |
| 2022-03-23 | 9.93 | $9.94 | 94 |
| 2022-03-22 | 9.93 | $9.94 | 21 |
| 2022-03-21 | 9.92 | $9.94 | 2603 |
| 2022-03-18 | 9.92 | $9.93 | 17 |
| 2022-03-17 | 9.92 | $9.93 | 2480 |
| 2022-03-16 | 9.92 | $9.96 | 171896 |
| 2022-03-15 | 9.92 | $9.93 | 92703 |
| 2022-03-14 | 9.92 | $9.94 | 19712 |
| 2022-03-11 | 9.91 | $9.93 | 40 |
| 2022-03-10 | 9.91 | $9.93 | 3702 |
| 2022-03-09 | 9.91 | $9.93 | 565 |
| 2022-03-08 | 9.91 | $9.92 | 20 |
| 2022-03-07 | 9.91 | $9.92 | 3000 |
| 2022-03-04 | 9.90 | $9.95 | 13684 |
| 2022-03-03 | 9.90 | $9.94 | 1700 |
| 2022-03-02 | 9.89 | $9.93 | 4769 |
| 2022-03-01 | 9.89 | $9.93 | 150810 |
| 2022-02-28 | 9.89 | $9.90 | 1922 |
| 2022-02-25 | 9.89 | $9.90 | 1 |
| 2022-02-24 | 9.88 | $9.90 | 2683 |
| 2022-02-23 | 9.88 | $9.90 | 940 |
| 2022-02-22 | 9.88 | $9.90 | 92 |
| 2022-02-18 | 9.88 | $9.90 | 29 |
| 2022-02-17 | 9.88 | $9.90 | 100 |
| 2022-02-16 | 9.88 | $9.89 | 13 |
| 2022-02-15 | 9.88 | $9.89 | 1759 |
| 2022-02-14 | 9.87 | $9.88 | 15 |
| 2022-02-11 | 9.87 | $9.88 | 2000 |
| 2022-02-10 | 9.87 | $9.88 | 2041 |
| 2022-02-09 | 9.87 | $9.88 | 37808 |
| 2022-02-08 | 9.87 | $9.88 | 781 |
| 2022-02-07 | 9.87 | $9.88 | 100 |
| 2022-02-04 | 9.87 | $9.88 | 1522 |
| 2022-02-03 | 9.87 | $9.87 | 2051 |
| 2022-02-02 | 9.87 | $9.89 | 24909 |
| 2022-02-01 | 9.87 | $9.91 | 4824 |
| 2022-01-31 | 9.86 | $9.85 | 6020 |
| 2022-01-28 | 9.86 | $9.85 | 4 |
| 2022-01-27 | 9.87 | $9.85 | 92856 |
| 2022-01-26 | 9.87 | $9.87 | 258165 |
| 2022-01-25 | 9.87 | $9.86 | 1605 |
| 2022-01-24 | 9.87 | $9.88 | 1891 |
| 2022-01-21 | 9.87 | $9.87 | 16020 |
| 2022-01-20 | 9.87 | $9.88 | 884 |
| 2022-01-19 | 9.87 | $9.85 | 2384 |
| 2022-01-18 | 9.87 | $9.86 | 5000 |
| 2022-01-14 | 9.87 | $9.86 | 14987 |
| 2022-01-13 | 9.87 | $9.87 | — |
| 2022-01-12 | 9.87 | $9.87 | 2623 |
| 2022-01-11 | 9.87 | $9.88 | 19408 |
| 2022-01-10 | 9.87 | $9.88 | 27082 |
| 2022-01-07 | 9.87 | $9.86 | 3116 |
| 2022-01-06 | 9.87 | $9.86 | 19154 |
| 2022-01-05 | 9.87 | $9.87 | 111528 |
| 2022-01-04 | 9.87 | $9.87 | 104 |
| 2022-01-03 | 9.87 | $9.87 | 4196 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.23
2023-06-07
Close Price
$9.10
Vol: 40553
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.86
Average
10.11
Maximum
10.59
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-06-07 | 10.23 | $9.10 | 40553 |
| 2023-06-06 | 10.35 | $8.90 | 2.0M |
| 2023-06-05 | 10.51 | $9.70 | 88680 |
| 2023-06-02 | 10.59 | $10.89 | 52976 |
| 2023-06-01 | 10.56 | $10.57 | 118091 |
| 2023-05-31 | 10.56 | $10.57 | 116934 |
| 2023-05-30 | 10.56 | $10.58 | 89670 |
| 2023-05-26 | 10.55 | $10.56 | 1223 |
| 2023-05-25 | 10.55 | $10.57 | 3399 |
| 2023-05-24 | 10.55 | $10.55 | 78591 |
| 2023-05-23 | 10.55 | $10.55 | 66898 |
| 2023-05-22 | 10.54 | $10.57 | 5262 |
| 2023-05-19 | 10.54 | $10.56 | 2.7M |
| 2023-05-18 | 10.54 | $10.56 | 139338 |
| 2023-05-17 | 10.53 | $10.54 | 5102 |
| 2023-05-16 | 10.53 | $10.56 | 563 |
| 2023-05-15 | 10.53 | $10.55 | 10292 |
| 2023-05-12 | 10.52 | $10.55 | 2088 |
| 2023-05-11 | 10.52 | $10.57 | 2361 |
| 2023-05-10 | 10.51 | $10.53 | — |
| 2023-05-09 | 10.51 | $10.53 | 25212 |
| 2023-05-08 | 10.51 | $10.53 | 21153 |
| 2023-05-05 | 10.50 | $10.52 | 2017 |
| 2023-05-04 | 10.50 | $10.53 | 77077 |
| 2023-05-03 | 10.50 | $10.51 | 20113 |
| 2023-05-02 | 10.49 | $10.51 | 62353 |
| 2023-05-01 | 10.49 | $10.51 | 5015 |
| 2023-04-28 | 10.49 | $10.51 | 75333 |
| 2023-04-27 | 10.49 | $10.50 | 187308 |
| 2023-04-26 | 10.48 | $10.50 | 217 |
| 2023-04-25 | 10.48 | $10.49 | 2705 |
| 2023-04-24 | 10.48 | $10.49 | — |
| 2023-04-21 | 10.47 | $10.49 | 10571 |
| 2023-04-20 | 10.47 | $10.48 | 23537 |
| 2023-04-19 | 10.47 | $10.50 | — |
| 2023-04-18 | 10.46 | $10.50 | 268297 |
| 2023-04-17 | 10.46 | $10.48 | — |
| 2023-04-14 | 10.45 | $10.48 | 5000 |
| 2023-04-13 | 10.45 | $10.48 | 7789 |
| 2023-04-12 | 10.45 | $10.48 | 6792 |
| 2023-04-11 | 10.44 | $10.48 | 7402 |
| 2023-04-10 | 10.44 | $10.47 | 209 |
| 2023-04-06 | 10.43 | $10.48 | 78685 |
| 2023-04-05 | 10.42 | $10.47 | 306334 |
| 2023-04-04 | 10.42 | $10.44 | 241 |
| 2023-04-03 | 10.42 | $10.43 | 44585 |
| 2023-03-31 | 10.41 | $10.43 | — |
| 2023-03-30 | 10.41 | $10.43 | — |
| 2023-03-29 | 10.41 | $10.43 | — |
| 2023-03-28 | 10.41 | $10.43 | 328452 |
| 2023-03-27 | 10.40 | $10.41 | 13578 |
| 2023-03-24 | 10.40 | $10.41 | 40043 |
| 2023-03-23 | 10.40 | $10.40 | 47829 |
| 2023-03-22 | 10.40 | $10.41 | 8007 |
| 2023-03-21 | 10.40 | $10.42 | 157293 |
| 2023-03-20 | 10.39 | $10.41 | — |
| 2023-03-17 | 10.39 | $10.41 | — |
| 2023-03-16 | 10.39 | $10.41 | 20058 |
| 2023-03-15 | 10.39 | $10.40 | 1.0M |
| 2023-03-14 | 10.38 | $10.40 | 826175 |
| 2023-03-13 | 10.38 | $10.38 | 1299 |
| 2023-03-10 | 10.38 | $10.40 | 1494 |
| 2023-03-09 | 10.38 | $10.39 | 100 |
| 2023-03-08 | 10.37 | $10.39 | 564275 |
| 2023-03-07 | 10.37 | $10.38 | 316 |
| 2023-03-06 | 10.37 | $10.39 | 5298 |
| 2023-03-03 | 10.37 | $10.39 | 5303 |
| 2023-03-02 | 10.36 | $10.37 | 5380 |
| 2023-03-01 | 10.36 | $10.37 | 5329 |
| 2023-02-28 | 10.36 | $10.37 | 12368 |
| 2023-02-27 | 10.36 | $10.36 | 4976 |
| 2023-02-24 | 10.35 | $10.38 | 100323 |
| 2023-02-23 | 10.35 | $10.39 | 33956 |
| 2023-02-22 | 10.35 | $10.38 | 4210 |
| 2023-02-21 | 10.34 | $10.38 | 64611 |
| 2023-02-17 | 10.34 | $10.35 | — |
| 2023-02-16 | 10.34 | $10.35 | 300201 |
| 2023-02-15 | 10.33 | $10.32 | 13378 |
| 2023-02-14 | 10.33 | $10.35 | 11201 |
| 2023-02-13 | 10.33 | $10.35 | 763 |
| 2023-02-10 | 10.33 | $10.35 | 4002 |
| 2023-02-09 | 10.33 | $10.32 | 308 |
| 2023-02-08 | 10.33 | $10.34 | 31 |
| 2023-02-07 | 10.33 | $10.34 | 5 |
| 2023-02-06 | 10.32 | $10.34 | 153 |
| 2023-02-03 | 10.32 | $10.34 | 193 |
| 2023-02-02 | 10.32 | $10.31 | — |
| 2023-02-01 | 10.32 | $10.31 | 4720 |
| 2023-01-31 | 10.32 | $10.36 | 1685 |
| 2023-01-30 | 10.31 | $10.32 | 57 |
| 2023-01-27 | 10.31 | $10.32 | 10151 |
| 2023-01-26 | 10.31 | $10.32 | 170 |
| 2023-01-25 | 10.30 | $10.33 | 21 |
| 2023-01-24 | 10.30 | $10.33 | 1910 |
| 2023-01-23 | 10.29 | $10.31 | 22 |
| 2023-01-20 | 10.28 | $10.31 | — |
| 2023-01-19 | 10.28 | $10.31 | — |
| 2023-01-18 | 10.27 | $10.31 | 700000 |
| 2023-01-17 | 10.26 | $10.33 | 21405 |
| 2023-01-13 | 10.25 | $10.30 | — |
| 2023-01-12 | 10.24 | $10.30 | 146591 |
| 2023-01-11 | 10.23 | $10.29 | 116507 |
| 2023-01-10 | 10.22 | $10.30 | 42498 |
| 2023-01-09 | 10.21 | $10.29 | 32099 |
| 2023-01-06 | 10.20 | $10.29 | 2203 |
| 2023-01-05 | 10.19 | $10.27 | 63492 |
| 2023-01-04 | 10.18 | $10.23 | 13225 |
| 2023-01-03 | 10.17 | $10.22 | 347 |
| 2022-12-30 | 10.16 | $10.25 | 67716 |
| 2022-12-29 | 10.15 | $10.22 | 932799 |
| 2022-12-28 | 10.14 | $10.22 | 12943 |
| 2022-12-27 | 10.14 | $10.16 | 28603 |
| 2022-12-23 | 10.13 | $10.18 | 10122 |
| 2022-12-22 | 10.13 | $10.13 | 55140 |
| 2022-12-21 | 10.13 | $10.13 | — |
| 2022-12-20 | 10.12 | $10.13 | 666 |
| 2022-12-19 | 10.12 | $10.13 | 29 |
| 2022-12-16 | 10.12 | $10.13 | 57205 |
| 2022-12-15 | 10.12 | $10.12 | 760 |
| 2022-12-14 | 10.12 | $10.21 | 1482 |
| 2022-12-13 | 10.11 | $10.10 | 519 |
| 2022-12-12 | 10.11 | $10.12 | 303 |
| 2022-12-09 | 10.11 | $10.11 | 13798 |
| 2022-12-08 | 10.11 | $10.11 | 71 |
| 2022-12-07 | 10.11 | $10.11 | 431 |
| 2022-12-06 | 10.11 | $10.11 | 14 |
| 2022-12-05 | 10.11 | $10.11 | 125 |
| 2022-12-02 | 10.11 | $10.11 | 50 |
| 2022-12-01 | 10.11 | $10.11 | 80023 |
| 2022-11-30 | 10.10 | $10.13 | 12490 |
| 2022-11-29 | 10.10 | $10.12 | — |
| 2022-11-28 | 10.10 | $10.12 | 1804 |
| 2022-11-25 | 10.10 | $10.11 | 302 |
| 2022-11-23 | 10.09 | $10.11 | 262 |
| 2022-11-22 | 10.09 | $10.11 | 77 |
| 2022-11-21 | 10.09 | $10.11 | 93 |
| 2022-11-18 | 10.09 | $10.11 | 6 |
| 2022-11-17 | 10.08 | $10.11 | 1622 |
| 2022-11-16 | 10.08 | $10.11 | 9471 |
| 2022-11-15 | 10.08 | $10.09 | 2 |
| 2022-11-14 | 10.07 | $10.09 | 498 |
| 2022-11-11 | 10.07 | $10.09 | 410 |
| 2022-11-10 | 10.07 | $10.08 | 35 |
| 2022-11-09 | 10.07 | $10.08 | 262 |
| 2022-11-08 | 10.07 | $10.06 | — |
| 2022-11-07 | 10.07 | $10.06 | 43789 |
| 2022-11-04 | 10.07 | $10.07 | 7293 |
| 2022-11-03 | 10.07 | $10.07 | 56900 |
| 2022-11-02 | 10.07 | $10.08 | 337903 |
| 2022-11-01 | 10.07 | $10.07 | 91997 |
| 2022-10-31 | 10.07 | $10.07 | 54462 |
| 2022-10-28 | 10.07 | $10.07 | — |
| 2022-10-27 | 10.06 | $10.07 | 1000 |
| 2022-10-26 | 10.06 | $10.09 | — |
| 2022-10-25 | 10.06 | $10.09 | 250 |
| 2022-10-24 | 10.06 | $10.05 | 22 |
| 2022-10-21 | 10.06 | $10.05 | 45 |
| 2022-10-20 | 10.05 | $10.05 | 17 |
| 2022-10-19 | 10.05 | $10.05 | 8345 |
| 2022-10-18 | 10.05 | $10.04 | 56 |
| 2022-10-17 | 10.05 | $10.04 | 103 |
| 2022-10-14 | 10.05 | $10.04 | 665 |
| 2022-10-13 | 10.05 | $10.11 | 16 |
| 2022-10-12 | 10.05 | $10.11 | 38 |
| 2022-10-11 | 10.04 | $10.11 | 5 |
| 2022-10-10 | 10.03 | $10.11 | 268 |
| 2022-10-07 | 10.02 | $10.03 | 2169 |
| 2022-10-06 | 10.02 | $10.03 | 3611 |
| 2022-10-05 | 10.02 | $10.02 | 24 |
| 2022-10-04 | 10.02 | $10.02 | 80810 |
| 2022-10-03 | 10.02 | $10.01 | 2584 |
| 2022-09-30 | 10.02 | $10.05 | 67499 |
| 2022-09-29 | 10.02 | $10.01 | 466 |
| 2022-09-28 | 10.02 | $10.01 | 139 |
| 2022-09-27 | 10.02 | $10.02 | 45648 |
| 2022-09-26 | 10.02 | $10.02 | 57042 |
| 2022-09-23 | 10.02 | $10.00 | 2575 |
| 2022-09-22 | 10.02 | $10.01 | 5260 |
| 2022-09-21 | 10.03 | $10.02 | 99645 |
| 2022-09-20 | 10.03 | $10.02 | 5701 |
| 2022-09-19 | 10.03 | $10.02 | 2109 |
| 2022-09-16 | 10.03 | $10.02 | 1061 |
| 2022-09-15 | 10.03 | $10.02 | 2803 |
| 2022-09-14 | 10.03 | $10.02 | 44 |
| 2022-09-13 | 10.03 | $10.02 | 112 |
| 2022-09-12 | 10.03 | $10.05 | 7 |
| 2022-09-09 | 10.03 | $10.05 | 229212 |
| 2022-09-08 | 10.03 | $10.03 | 5 |
| 2022-09-07 | 10.03 | $10.03 | 14 |
| 2022-09-06 | 10.02 | $10.03 | 2 |
| 2022-09-02 | 10.02 | $10.03 | 5 |
| 2022-09-01 | 10.02 | $10.03 | 2335 |
| 2022-08-31 | 10.02 | $10.01 | 4301 |
| 2022-08-30 | 10.03 | $10.03 | 2300 |
| 2022-08-29 | 10.02 | $10.01 | 203900 |
| 2022-08-26 | 10.03 | $10.02 | 194 |
| 2022-08-25 | 10.03 | $10.02 | 18 |
| 2022-08-24 | 10.03 | $10.02 | 70 |
| 2022-08-23 | 10.03 | $10.02 | — |
| 2022-08-22 | 10.03 | $10.02 | 1017 |
| 2022-08-19 | 10.03 | $10.03 | 51 |
| 2022-08-18 | 10.03 | $10.03 | 5101 |
| 2022-08-17 | 10.03 | $10.03 | 149866 |
| 2022-08-16 | 10.03 | $10.05 | 21563 |
| 2022-08-15 | 10.02 | $10.03 | 5600 |
| 2022-08-12 | 10.02 | $10.03 | 6 |
| 2022-08-11 | 10.02 | $10.03 | 20 |
| 2022-08-10 | 10.02 | $10.03 | — |
| 2022-08-09 | 10.02 | $10.03 | 23954 |
| 2022-08-08 | 10.02 | $10.03 | 1600 |
| 2022-08-05 | 10.01 | $10.02 | 11777 |
| 2022-08-04 | 10.01 | $10.03 | 105102 |
| 2022-08-03 | 10.01 | $10.02 | 1371 |
| 2022-08-02 | 10.01 | $10.02 | 1272 |
| 2022-08-01 | 10.00 | $10.04 | 277 |
| 2022-07-29 | 10.00 | $10.04 | 15 |
| 2022-07-28 | 9.99 | $10.04 | 2535 |
| 2022-07-27 | 9.99 | $9.99 | 586729 |
| 2022-07-26 | 9.99 | $9.99 | 27 |
| 2022-07-25 | 9.99 | $9.99 | 40 |
| 2022-07-22 | 9.99 | $9.99 | — |
| 2022-07-21 | 9.99 | $9.99 | — |
| 2022-07-20 | 9.99 | $9.99 | 200329 |
| 2022-07-19 | 9.99 | $9.99 | 1873 |
| 2022-07-18 | 9.99 | $9.99 | 1040 |
| 2022-07-15 | 9.98 | $10.02 | 1388 |
| 2022-07-14 | 9.98 | $9.99 | 2041 |
| 2022-07-13 | 9.98 | $9.99 | 16 |
| 2022-07-12 | 9.98 | $9.99 | 4235 |
| 2022-07-11 | 9.98 | $9.98 | 3903 |
| 2022-07-08 | 9.98 | $9.98 | 321 |
| 2022-07-07 | 9.98 | $9.98 | 122 |
| 2022-07-06 | 9.97 | $9.98 | 163 |
| 2022-07-05 | 9.97 | $9.97 | 214570 |
| 2022-07-01 | 9.97 | $9.97 | 7063 |
| 2022-06-30 | 9.98 | $9.99 | 193 |
| 2022-06-29 | 9.97 | $9.97 | 185 |
| 2022-06-28 | 9.97 | $9.97 | 2740 |
| 2022-06-27 | 9.97 | $10.00 | 1349 |
| 2022-06-24 | 9.97 | $9.98 | — |
| 2022-06-23 | 9.97 | $9.98 | 1050 |
| 2022-06-22 | 9.97 | $9.96 | 5113 |
| 2022-06-21 | 9.97 | $9.98 | 1 |
| 2022-06-17 | 9.97 | $9.98 | 200050 |
| 2022-06-16 | 9.97 | $9.97 | 100403 |
| 2022-06-15 | 9.97 | $9.99 | 950 |
| 2022-06-14 | 9.97 | $9.95 | 501165 |
| 2022-06-13 | 9.97 | $9.96 | 54 |
| 2022-06-10 | 9.97 | $9.96 | 349501 |
| 2022-06-09 | 9.97 | $9.96 | 50501 |
| 2022-06-08 | 9.97 | $9.99 | 2 |
| 2022-06-07 | 9.97 | $9.99 | 18 |
| 2022-06-06 | 9.96 | $9.99 | 349 |
| 2022-06-03 | 9.96 | $9.96 | 3818 |
| 2022-06-02 | 9.96 | $9.96 | 568 |
| 2022-06-01 | 9.96 | $9.95 | 1904 |
| 2022-05-31 | 9.96 | $9.97 | 133300 |
| 2022-05-27 | 9.96 | $9.95 | 400 |
| 2022-05-26 | 9.96 | $9.97 | 10 |
| 2022-05-25 | 9.96 | $9.97 | 1 |
| 2022-05-24 | 9.96 | $9.97 | 1507 |
| 2022-05-23 | 9.96 | $9.98 | 200 |
| 2022-05-20 | 9.96 | $9.94 | 1000 |
| 2022-05-19 | 9.96 | $9.94 | 1056 |
| 2022-05-18 | 9.97 | $9.95 | 817 |
| 2022-05-17 | 9.97 | $9.95 | — |
| 2022-05-16 | 9.97 | $9.95 | 1502 |
| 2022-05-13 | 9.97 | $9.96 | 60 |
| 2022-05-12 | 9.97 | $9.96 | 2462 |
| 2022-05-11 | 9.98 | $9.95 | 1.0M |
| 2022-05-10 | 9.98 | $9.97 | 2808 |
| 2022-05-09 | 9.98 | $9.97 | 565 |
| 2022-05-06 | 9.98 | $9.97 | — |
| 2022-05-05 | 9.98 | $9.97 | 9 |
| 2022-05-04 | 9.98 | $9.97 | — |
| 2022-05-03 | 9.98 | $9.97 | 3427 |
| 2022-05-02 | 9.98 | $10.01 | — |
| 2022-04-29 | 9.98 | $10.01 | 147 |
| 2022-04-28 | 9.97 | $9.97 | 2491 |
| 2022-04-27 | 9.97 | $9.97 | 1713 |
| 2022-04-26 | 9.97 | $10.00 | 154 |
| 2022-04-25 | 9.97 | $9.97 | 18485 |
| 2022-04-22 | 9.97 | $9.98 | 142 |
| 2022-04-21 | 9.97 | $9.97 | 150793 |
| 2022-04-20 | 9.97 | $9.98 | — |
| 2022-04-19 | 9.96 | $9.98 | 503827 |
| 2022-04-18 | 9.96 | $9.98 | 491111 |
| 2022-04-14 | 9.96 | $9.98 | 300 |
| 2022-04-13 | 9.96 | $9.98 | 1144 |
| 2022-04-12 | 9.95 | $9.96 | 146970 |
| 2022-04-11 | 9.95 | $9.95 | 2001 |
| 2022-04-08 | 9.95 | $9.95 | 3095 |
| 2022-04-07 | 9.95 | $9.95 | 732 |
| 2022-04-06 | 9.95 | $9.96 | 3515 |
| 2022-04-05 | 9.95 | $9.96 | 750 |
| 2022-04-04 | 9.95 | $9.96 | 1503 |
| 2022-04-01 | 9.95 | $9.97 | 1601 |
| 2022-03-31 | 9.95 | $9.96 | 3420 |
| 2022-03-30 | 9.94 | $9.96 | 4377 |
| 2022-03-29 | 9.94 | $9.95 | 996 |
| 2022-03-28 | 9.94 | $9.95 | 4261 |
| 2022-03-25 | 9.94 | $9.96 | 534 |
| 2022-03-24 | 9.94 | $9.95 | 145 |
| 2022-03-23 | 9.93 | $9.94 | 94 |
| 2022-03-22 | 9.93 | $9.94 | 21 |
| 2022-03-21 | 9.93 | $9.94 | 2603 |
| 2022-03-18 | 9.93 | $9.93 | 17 |
| 2022-03-17 | 9.93 | $9.93 | 2480 |
| 2022-03-16 | 9.93 | $9.96 | 171896 |
| 2022-03-15 | 9.92 | $9.93 | 92703 |
| 2022-03-14 | 9.92 | $9.94 | 19712 |
| 2022-03-11 | 9.92 | $9.93 | 40 |
| 2022-03-10 | 9.92 | $9.93 | 3702 |
| 2022-03-09 | 9.91 | $9.93 | 565 |
| 2022-03-08 | 9.91 | $9.92 | 20 |
| 2022-03-07 | 9.91 | $9.92 | 3000 |
| 2022-03-04 | 9.91 | $9.95 | 13684 |
| 2022-03-03 | 9.90 | $9.94 | 1700 |
| 2022-03-02 | 9.90 | $9.93 | 4769 |
| 2022-03-01 | 9.89 | $9.93 | 150810 |
| 2022-02-28 | 9.89 | $9.90 | 1922 |
| 2022-02-25 | 9.89 | $9.90 | 1 |
| 2022-02-24 | 9.89 | $9.90 | 2683 |
| 2022-02-23 | 9.89 | $9.90 | 940 |
| 2022-02-22 | 9.88 | $9.90 | 92 |
| 2022-02-18 | 9.88 | $9.90 | 29 |
| 2022-02-17 | 9.88 | $9.90 | 100 |
| 2022-02-16 | 9.88 | $9.89 | 13 |
| 2022-02-15 | 9.88 | $9.89 | 1759 |
| 2022-02-14 | 9.88 | $9.88 | 15 |
| 2022-02-11 | 9.88 | $9.88 | 2000 |
| 2022-02-10 | 9.87 | $9.88 | 2041 |
| 2022-02-09 | 9.87 | $9.88 | 37808 |
| 2022-02-08 | 9.87 | $9.88 | 781 |
| 2022-02-07 | 9.87 | $9.88 | 100 |
| 2022-02-04 | 9.87 | $9.88 | 1522 |
| 2022-02-03 | 9.87 | $9.87 | 2051 |
| 2022-02-02 | 9.87 | $9.89 | 24909 |
| 2022-02-01 | 9.87 | $9.91 | 4824 |
| 2022-01-31 | 9.86 | $9.85 | 6020 |
| 2022-01-28 | 9.86 | $9.85 | 4 |
| 2022-01-27 | 9.87 | $9.85 | 92856 |
| 2022-01-26 | 9.87 | $9.87 | 258165 |
| 2022-01-25 | 9.87 | $9.86 | 1605 |
| 2022-01-24 | 9.87 | $9.88 | 1891 |
| 2022-01-21 | 9.87 | $9.87 | 16020 |
| 2022-01-20 | 9.87 | $9.88 | 884 |
| 2022-01-19 | 9.87 | $9.85 | 2384 |
| 2022-01-18 | 9.87 | $9.86 | 5000 |
| 2022-01-14 | 9.87 | $9.86 | 14987 |
| 2022-01-13 | 9.87 | $9.87 | — |
| 2022-01-12 | 9.87 | $9.87 | 2623 |
| 2022-01-11 | 9.87 | $9.88 | 19408 |
| 2022-01-10 | 9.87 | $9.88 | 27082 |
| 2022-01-07 | 9.87 | $9.86 | 3116 |
| 2022-01-06 | 9.87 | $9.86 | 19154 |
| 2022-01-05 | 9.87 | $9.87 | 111528 |
| 2022-01-04 | 9.87 | $9.87 | 104 |
| 2022-01-03 | 9.87 | $9.87 | 4196 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.97
2023-06-07
Close Price
$9.10
Vol: 40553
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.86
Average
10.12
Maximum
10.64
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-06-07 | 9.97 | $9.10 | 40553 |
| 2023-06-06 | 10.18 | $8.90 | 2.0M |
| 2023-06-05 | 10.47 | $9.70 | 88680 |
| 2023-06-02 | 10.64 | $10.89 | 52976 |
| 2023-06-01 | 10.58 | $10.57 | 118091 |
| 2023-05-31 | 10.58 | $10.57 | 116934 |
| 2023-05-30 | 10.57 | $10.58 | 89670 |
| 2023-05-26 | 10.57 | $10.56 | 1223 |
| 2023-05-25 | 10.57 | $10.57 | 3399 |
| 2023-05-24 | 10.57 | $10.55 | 78591 |
| 2023-05-23 | 10.57 | $10.55 | 66898 |
| 2023-05-22 | 10.57 | $10.57 | 5262 |
| 2023-05-19 | 10.56 | $10.56 | 2.7M |
| 2023-05-18 | 10.56 | $10.56 | 139338 |
| 2023-05-17 | 10.55 | $10.54 | 5102 |
| 2023-05-16 | 10.55 | $10.56 | 563 |
| 2023-05-15 | 10.55 | $10.55 | 10292 |
| 2023-05-12 | 10.55 | $10.55 | 2088 |
| 2023-05-11 | 10.54 | $10.57 | 2361 |
| 2023-05-10 | 10.53 | $10.53 | — |
| 2023-05-09 | 10.53 | $10.53 | 25212 |
| 2023-05-08 | 10.53 | $10.53 | 21153 |
| 2023-05-05 | 10.52 | $10.52 | 2017 |
| 2023-05-04 | 10.52 | $10.53 | 77077 |
| 2023-05-03 | 10.52 | $10.51 | 20113 |
| 2023-05-02 | 10.51 | $10.51 | 62353 |
| 2023-05-01 | 10.51 | $10.51 | 5015 |
| 2023-04-28 | 10.51 | $10.51 | 75333 |
| 2023-04-27 | 10.50 | $10.50 | 187308 |
| 2023-04-26 | 10.50 | $10.50 | 217 |
| 2023-04-25 | 10.50 | $10.49 | 2705 |
| 2023-04-24 | 10.50 | $10.49 | — |
| 2023-04-21 | 10.50 | $10.49 | 10571 |
| 2023-04-20 | 10.49 | $10.48 | 23537 |
| 2023-04-19 | 10.49 | $10.50 | — |
| 2023-04-18 | 10.49 | $10.50 | 268297 |
| 2023-04-17 | 10.48 | $10.48 | — |
| 2023-04-14 | 10.48 | $10.48 | 5000 |
| 2023-04-13 | 10.48 | $10.48 | 7789 |
| 2023-04-12 | 10.47 | $10.48 | 6792 |
| 2023-04-11 | 10.47 | $10.48 | 7402 |
| 2023-04-10 | 10.46 | $10.47 | 209 |
| 2023-04-06 | 10.45 | $10.48 | 78685 |
| 2023-04-05 | 10.44 | $10.47 | 306334 |
| 2023-04-04 | 10.44 | $10.44 | 241 |
| 2023-04-03 | 10.43 | $10.43 | 44585 |
| 2023-03-31 | 10.43 | $10.43 | — |
| 2023-03-30 | 10.43 | $10.43 | — |
| 2023-03-29 | 10.43 | $10.43 | — |
| 2023-03-28 | 10.42 | $10.43 | 328452 |
| 2023-03-27 | 10.42 | $10.41 | 13578 |
| 2023-03-24 | 10.42 | $10.41 | 40043 |
| 2023-03-23 | 10.42 | $10.40 | 47829 |
| 2023-03-22 | 10.42 | $10.41 | 8007 |
| 2023-03-21 | 10.42 | $10.42 | 157293 |
| 2023-03-20 | 10.41 | $10.41 | — |
| 2023-03-17 | 10.41 | $10.41 | — |
| 2023-03-16 | 10.41 | $10.41 | 20058 |
| 2023-03-15 | 10.40 | $10.40 | 1.0M |
| 2023-03-14 | 10.40 | $10.40 | 826175 |
| 2023-03-13 | 10.40 | $10.38 | 1299 |
| 2023-03-10 | 10.40 | $10.40 | 1494 |
| 2023-03-09 | 10.39 | $10.39 | 100 |
| 2023-03-08 | 10.39 | $10.39 | 564275 |
| 2023-03-07 | 10.39 | $10.38 | 316 |
| 2023-03-06 | 10.39 | $10.39 | 5298 |
| 2023-03-03 | 10.39 | $10.39 | 5303 |
| 2023-03-02 | 10.38 | $10.37 | 5380 |
| 2023-03-01 | 10.38 | $10.37 | 5329 |
| 2023-02-28 | 10.38 | $10.37 | 12368 |
| 2023-02-27 | 10.38 | $10.36 | 4976 |
| 2023-02-24 | 10.38 | $10.38 | 100323 |
| 2023-02-23 | 10.38 | $10.39 | 33956 |
| 2023-02-22 | 10.37 | $10.38 | 4210 |
| 2023-02-21 | 10.36 | $10.38 | 64611 |
| 2023-02-17 | 10.36 | $10.35 | — |
| 2023-02-16 | 10.36 | $10.35 | 300201 |
| 2023-02-15 | 10.35 | $10.32 | 13378 |
| 2023-02-14 | 10.36 | $10.35 | 11201 |
| 2023-02-13 | 10.36 | $10.35 | 763 |
| 2023-02-10 | 10.35 | $10.35 | 4002 |
| 2023-02-09 | 10.35 | $10.32 | 308 |
| 2023-02-08 | 10.35 | $10.34 | 31 |
| 2023-02-07 | 10.35 | $10.34 | 5 |
| 2023-02-06 | 10.35 | $10.34 | 153 |
| 2023-02-03 | 10.35 | $10.34 | 193 |
| 2023-02-02 | 10.34 | $10.31 | — |
| 2023-02-01 | 10.35 | $10.31 | 4720 |
| 2023-01-31 | 10.35 | $10.36 | 1685 |
| 2023-01-30 | 10.34 | $10.32 | 57 |
| 2023-01-27 | 10.34 | $10.32 | 10151 |
| 2023-01-26 | 10.34 | $10.32 | 170 |
| 2023-01-25 | 10.34 | $10.33 | 21 |
| 2023-01-24 | 10.33 | $10.33 | 1910 |
| 2023-01-23 | 10.32 | $10.31 | 22 |
| 2023-01-20 | 10.32 | $10.31 | — |
| 2023-01-19 | 10.32 | $10.31 | — |
| 2023-01-18 | 10.31 | $10.31 | 700000 |
| 2023-01-17 | 10.31 | $10.33 | 21405 |
| 2023-01-13 | 10.29 | $10.30 | — |
| 2023-01-12 | 10.29 | $10.30 | 146591 |
| 2023-01-11 | 10.28 | $10.29 | 116507 |
| 2023-01-10 | 10.27 | $10.30 | 42498 |
| 2023-01-09 | 10.25 | $10.29 | 32099 |
| 2023-01-06 | 10.24 | $10.29 | 2203 |
| 2023-01-05 | 10.22 | $10.27 | 63492 |
| 2023-01-04 | 10.21 | $10.23 | 13225 |
| 2023-01-03 | 10.20 | $10.22 | 347 |
| 2022-12-30 | 10.19 | $10.25 | 67716 |
| 2022-12-29 | 10.18 | $10.22 | 932799 |
| 2022-12-28 | 10.16 | $10.22 | 12943 |
| 2022-12-27 | 10.15 | $10.16 | 28603 |
| 2022-12-23 | 10.15 | $10.18 | 10122 |
| 2022-12-22 | 10.14 | $10.13 | 55140 |
| 2022-12-21 | 10.14 | $10.13 | — |
| 2022-12-20 | 10.14 | $10.13 | 666 |
| 2022-12-19 | 10.14 | $10.13 | 29 |
| 2022-12-16 | 10.13 | $10.13 | 57205 |
| 2022-12-15 | 10.13 | $10.12 | 760 |
| 2022-12-14 | 10.14 | $10.21 | 1482 |
| 2022-12-13 | 10.12 | $10.10 | 519 |
| 2022-12-12 | 10.12 | $10.12 | 303 |
| 2022-12-09 | 10.12 | $10.11 | 13798 |
| 2022-12-08 | 10.12 | $10.11 | 71 |
| 2022-12-07 | 10.12 | $10.11 | 431 |
| 2022-12-06 | 10.12 | $10.11 | 14 |
| 2022-12-05 | 10.12 | $10.11 | 125 |
| 2022-12-02 | 10.12 | $10.11 | 50 |
| 2022-12-01 | 10.12 | $10.11 | 80023 |
| 2022-11-30 | 10.12 | $10.13 | 12490 |
| 2022-11-29 | 10.11 | $10.12 | — |
| 2022-11-28 | 10.11 | $10.12 | 1804 |
| 2022-11-25 | 10.11 | $10.11 | 302 |
| 2022-11-23 | 10.11 | $10.11 | 262 |
| 2022-11-22 | 10.11 | $10.11 | 77 |
| 2022-11-21 | 10.10 | $10.11 | 93 |
| 2022-11-18 | 10.10 | $10.11 | 6 |
| 2022-11-17 | 10.10 | $10.11 | 1622 |
| 2022-11-16 | 10.09 | $10.11 | 9471 |
| 2022-11-15 | 10.09 | $10.09 | 2 |
| 2022-11-14 | 10.08 | $10.09 | 498 |
| 2022-11-11 | 10.08 | $10.09 | 410 |
| 2022-11-10 | 10.08 | $10.08 | 35 |
| 2022-11-09 | 10.07 | $10.08 | 262 |
| 2022-11-08 | 10.07 | $10.06 | — |
| 2022-11-07 | 10.07 | $10.06 | 43789 |
| 2022-11-04 | 10.08 | $10.07 | 7293 |
| 2022-11-03 | 10.08 | $10.07 | 56900 |
| 2022-11-02 | 10.08 | $10.08 | 337903 |
| 2022-11-01 | 10.07 | $10.07 | 91997 |
| 2022-10-31 | 10.07 | $10.07 | 54462 |
| 2022-10-28 | 10.07 | $10.07 | — |
| 2022-10-27 | 10.07 | $10.07 | 1000 |
| 2022-10-26 | 10.07 | $10.09 | — |
| 2022-10-25 | 10.07 | $10.09 | 250 |
| 2022-10-24 | 10.06 | $10.05 | 22 |
| 2022-10-21 | 10.06 | $10.05 | 45 |
| 2022-10-20 | 10.06 | $10.05 | 17 |
| 2022-10-19 | 10.06 | $10.05 | 8345 |
| 2022-10-18 | 10.06 | $10.04 | 56 |
| 2022-10-17 | 10.07 | $10.04 | 103 |
| 2022-10-14 | 10.07 | $10.04 | 665 |
| 2022-10-13 | 10.07 | $10.11 | 16 |
| 2022-10-12 | 10.06 | $10.11 | 38 |
| 2022-10-11 | 10.05 | $10.11 | 5 |
| 2022-10-10 | 10.04 | $10.11 | 268 |
| 2022-10-07 | 10.02 | $10.03 | 2169 |
| 2022-10-06 | 10.02 | $10.03 | 3611 |
| 2022-10-05 | 10.02 | $10.02 | 24 |
| 2022-10-04 | 10.02 | $10.02 | 80810 |
| 2022-10-03 | 10.02 | $10.01 | 2584 |
| 2022-09-30 | 10.02 | $10.05 | 67499 |
| 2022-09-29 | 10.02 | $10.01 | 466 |
| 2022-09-28 | 10.02 | $10.01 | 139 |
| 2022-09-27 | 10.02 | $10.02 | 45648 |
| 2022-09-26 | 10.02 | $10.02 | 57042 |
| 2022-09-23 | 10.02 | $10.00 | 2575 |
| 2022-09-22 | 10.02 | $10.01 | 5260 |
| 2022-09-21 | 10.03 | $10.02 | 99645 |
| 2022-09-20 | 10.03 | $10.02 | 5701 |
| 2022-09-19 | 10.03 | $10.02 | 2109 |
| 2022-09-16 | 10.03 | $10.02 | 1061 |
| 2022-09-15 | 10.03 | $10.02 | 2803 |
| 2022-09-14 | 10.03 | $10.02 | 44 |
| 2022-09-13 | 10.04 | $10.02 | 112 |
| 2022-09-12 | 10.04 | $10.05 | 7 |
| 2022-09-09 | 10.03 | $10.05 | 229212 |
| 2022-09-08 | 10.03 | $10.03 | 5 |
| 2022-09-07 | 10.03 | $10.03 | 14 |
| 2022-09-06 | 10.03 | $10.03 | 2 |
| 2022-09-02 | 10.03 | $10.03 | 5 |
| 2022-09-01 | 10.03 | $10.03 | 2335 |
| 2022-08-31 | 10.03 | $10.01 | 4301 |
| 2022-08-30 | 10.03 | $10.03 | 2300 |
| 2022-08-29 | 10.03 | $10.01 | 203900 |
| 2022-08-26 | 10.03 | $10.02 | 194 |
| 2022-08-25 | 10.03 | $10.02 | 18 |
| 2022-08-24 | 10.03 | $10.02 | 70 |
| 2022-08-23 | 10.03 | $10.02 | — |
| 2022-08-22 | 10.04 | $10.02 | 1017 |
| 2022-08-19 | 10.04 | $10.03 | 51 |
| 2022-08-18 | 10.04 | $10.03 | 5101 |
| 2022-08-17 | 10.04 | $10.03 | 149866 |
| 2022-08-16 | 10.04 | $10.05 | 21563 |
| 2022-08-15 | 10.03 | $10.03 | 5600 |
| 2022-08-12 | 10.03 | $10.03 | 6 |
| 2022-08-11 | 10.03 | $10.03 | 20 |
| 2022-08-10 | 10.03 | $10.03 | — |
| 2022-08-09 | 10.03 | $10.03 | 23954 |
| 2022-08-08 | 10.03 | $10.03 | 1600 |
| 2022-08-05 | 10.02 | $10.02 | 11777 |
| 2022-08-04 | 10.02 | $10.03 | 105102 |
| 2022-08-03 | 10.02 | $10.02 | 1371 |
| 2022-08-02 | 10.02 | $10.02 | 1272 |
| 2022-08-01 | 10.02 | $10.04 | 277 |
| 2022-07-29 | 10.01 | $10.04 | 15 |
| 2022-07-28 | 10.00 | $10.04 | 2535 |
| 2022-07-27 | 9.99 | $9.99 | 586729 |
| 2022-07-26 | 9.99 | $9.99 | 27 |
| 2022-07-25 | 9.99 | $9.99 | 40 |
| 2022-07-22 | 9.99 | $9.99 | — |
| 2022-07-21 | 9.99 | $9.99 | — |
| 2022-07-20 | 9.99 | $9.99 | 200329 |
| 2022-07-19 | 9.99 | $9.99 | 1873 |
| 2022-07-18 | 9.99 | $9.99 | 1040 |
| 2022-07-15 | 9.99 | $10.02 | 1388 |
| 2022-07-14 | 9.99 | $9.99 | 2041 |
| 2022-07-13 | 9.98 | $9.99 | 16 |
| 2022-07-12 | 9.98 | $9.99 | 4235 |
| 2022-07-11 | 9.98 | $9.98 | 3903 |
| 2022-07-08 | 9.98 | $9.98 | 321 |
| 2022-07-07 | 9.98 | $9.98 | 122 |
| 2022-07-06 | 9.98 | $9.98 | 163 |
| 2022-07-05 | 9.98 | $9.97 | 214570 |
| 2022-07-01 | 9.98 | $9.97 | 7063 |
| 2022-06-30 | 9.98 | $9.99 | 193 |
| 2022-06-29 | 9.98 | $9.97 | 185 |
| 2022-06-28 | 9.98 | $9.97 | 2740 |
| 2022-06-27 | 9.98 | $10.00 | 1349 |
| 2022-06-24 | 9.97 | $9.98 | — |
| 2022-06-23 | 9.97 | $9.98 | 1050 |
| 2022-06-22 | 9.97 | $9.96 | 5113 |
| 2022-06-21 | 9.97 | $9.98 | 1 |
| 2022-06-17 | 9.97 | $9.98 | 200050 |
| 2022-06-16 | 9.97 | $9.97 | 100403 |
| 2022-06-15 | 9.97 | $9.99 | 950 |
| 2022-06-14 | 9.97 | $9.95 | 501165 |
| 2022-06-13 | 9.97 | $9.96 | 54 |
| 2022-06-10 | 9.97 | $9.96 | 349501 |
| 2022-06-09 | 9.97 | $9.96 | 50501 |
| 2022-06-08 | 9.97 | $9.99 | 2 |
| 2022-06-07 | 9.97 | $9.99 | 18 |
| 2022-06-06 | 9.97 | $9.99 | 349 |
| 2022-06-03 | 9.96 | $9.96 | 3818 |
| 2022-06-02 | 9.96 | $9.96 | 568 |
| 2022-06-01 | 9.96 | $9.95 | 1904 |
| 2022-05-31 | 9.96 | $9.97 | 133300 |
| 2022-05-27 | 9.96 | $9.95 | 400 |
| 2022-05-26 | 9.96 | $9.97 | 10 |
| 2022-05-25 | 9.96 | $9.97 | 1 |
| 2022-05-24 | 9.96 | $9.97 | 1507 |
| 2022-05-23 | 9.96 | $9.98 | 200 |
| 2022-05-20 | 9.95 | $9.94 | 1000 |
| 2022-05-19 | 9.96 | $9.94 | 1056 |
| 2022-05-18 | 9.96 | $9.95 | 817 |
| 2022-05-17 | 9.96 | $9.95 | — |
| 2022-05-16 | 9.97 | $9.95 | 1502 |
| 2022-05-13 | 9.97 | $9.96 | 60 |
| 2022-05-12 | 9.97 | $9.96 | 2462 |
| 2022-05-11 | 9.98 | $9.95 | 1.0M |
| 2022-05-10 | 9.98 | $9.97 | 2808 |
| 2022-05-09 | 9.98 | $9.97 | 565 |
| 2022-05-06 | 9.98 | $9.97 | — |
| 2022-05-05 | 9.99 | $9.97 | 9 |
| 2022-05-04 | 9.99 | $9.97 | — |
| 2022-05-03 | 9.99 | $9.97 | 3427 |
| 2022-05-02 | 9.99 | $10.01 | — |
| 2022-04-29 | 9.99 | $10.01 | 147 |
| 2022-04-28 | 9.98 | $9.97 | 2491 |
| 2022-04-27 | 9.98 | $9.97 | 1713 |
| 2022-04-26 | 9.98 | $10.00 | 154 |
| 2022-04-25 | 9.98 | $9.97 | 18485 |
| 2022-04-22 | 9.98 | $9.98 | 142 |
| 2022-04-21 | 9.98 | $9.97 | 150793 |
| 2022-04-20 | 9.98 | $9.98 | — |
| 2022-04-19 | 9.98 | $9.98 | 503827 |
| 2022-04-18 | 9.97 | $9.98 | 491111 |
| 2022-04-14 | 9.97 | $9.98 | 300 |
| 2022-04-13 | 9.97 | $9.98 | 1144 |
| 2022-04-12 | 9.96 | $9.96 | 146970 |
| 2022-04-11 | 9.96 | $9.95 | 2001 |
| 2022-04-08 | 9.96 | $9.95 | 3095 |
| 2022-04-07 | 9.96 | $9.95 | 732 |
| 2022-04-06 | 9.96 | $9.96 | 3515 |
| 2022-04-05 | 9.96 | $9.96 | 750 |
| 2022-04-04 | 9.96 | $9.96 | 1503 |
| 2022-04-01 | 9.96 | $9.97 | 1601 |
| 2022-03-31 | 9.96 | $9.96 | 3420 |
| 2022-03-30 | 9.96 | $9.96 | 4377 |
| 2022-03-29 | 9.95 | $9.95 | 996 |
| 2022-03-28 | 9.95 | $9.95 | 4261 |
| 2022-03-25 | 9.95 | $9.96 | 534 |
| 2022-03-24 | 9.95 | $9.95 | 145 |
| 2022-03-23 | 9.94 | $9.94 | 94 |
| 2022-03-22 | 9.94 | $9.94 | 21 |
| 2022-03-21 | 9.94 | $9.94 | 2603 |
| 2022-03-18 | 9.94 | $9.93 | 17 |
| 2022-03-17 | 9.94 | $9.93 | 2480 |
| 2022-03-16 | 9.94 | $9.96 | 171896 |
| 2022-03-15 | 9.94 | $9.93 | 92703 |
| 2022-03-14 | 9.93 | $9.94 | 19712 |
| 2022-03-11 | 9.93 | $9.93 | 40 |
| 2022-03-10 | 9.93 | $9.93 | 3702 |
| 2022-03-09 | 9.93 | $9.93 | 565 |
| 2022-03-08 | 9.92 | $9.92 | 20 |
| 2022-03-07 | 9.92 | $9.92 | 3000 |
| 2022-03-04 | 9.92 | $9.95 | 13684 |
| 2022-03-03 | 9.92 | $9.94 | 1700 |
| 2022-03-02 | 9.91 | $9.93 | 4769 |
| 2022-03-01 | 9.90 | $9.93 | 150810 |
| 2022-02-28 | 9.90 | $9.90 | 1922 |
| 2022-02-25 | 9.89 | $9.90 | 1 |
| 2022-02-24 | 9.89 | $9.90 | 2683 |
| 2022-02-23 | 9.89 | $9.90 | 940 |
| 2022-02-22 | 9.89 | $9.90 | 92 |
| 2022-02-18 | 9.89 | $9.90 | 29 |
| 2022-02-17 | 9.89 | $9.90 | 100 |
| 2022-02-16 | 9.88 | $9.89 | 13 |
| 2022-02-15 | 9.88 | $9.89 | 1759 |
| 2022-02-14 | 9.88 | $9.88 | 15 |
| 2022-02-11 | 9.88 | $9.88 | 2000 |
| 2022-02-10 | 9.88 | $9.88 | 2041 |
| 2022-02-09 | 9.88 | $9.88 | 37808 |
| 2022-02-08 | 9.88 | $9.88 | 781 |
| 2022-02-07 | 9.88 | $9.88 | 100 |
| 2022-02-04 | 9.87 | $9.88 | 1522 |
| 2022-02-03 | 9.87 | $9.87 | 2051 |
| 2022-02-02 | 9.87 | $9.89 | 24909 |
| 2022-02-01 | 9.87 | $9.91 | 4824 |
| 2022-01-31 | 9.86 | $9.85 | 6020 |
| 2022-01-28 | 9.86 | $9.85 | 4 |
| 2022-01-27 | 9.86 | $9.85 | 92856 |
| 2022-01-26 | 9.87 | $9.87 | 258165 |
| 2022-01-25 | 9.87 | $9.86 | 1605 |
| 2022-01-24 | 9.87 | $9.88 | 1891 |
| 2022-01-21 | 9.87 | $9.87 | 16020 |
| 2022-01-20 | 9.87 | $9.88 | 884 |
| 2022-01-19 | 9.86 | $9.85 | 2384 |
| 2022-01-18 | 9.87 | $9.86 | 5000 |
| 2022-01-14 | 9.87 | $9.86 | 14987 |
| 2022-01-13 | 9.87 | $9.87 | — |
| 2022-01-12 | 9.87 | $9.87 | 2623 |
| 2022-01-11 | 9.87 | $9.88 | 19408 |
| 2022-01-10 | 9.87 | $9.88 | 27082 |
| 2022-01-07 | 9.87 | $9.86 | 3116 |
| 2022-01-06 | 9.87 | $9.86 | 19154 |
| 2022-01-05 | 9.87 | $9.87 | 111528 |
| 2022-01-04 | 9.87 | $9.87 | 104 |
| 2022-01-03 | 9.87 | $9.87 | 4196 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.74
2023-06-07
Close Price
$9.10
Vol: 40553
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.74
Average
10.12
Maximum
10.66
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-06-07 | 9.74 | $9.10 | 40553 |
| 2023-06-06 | 10.01 | $8.90 | 2.0M |
| 2023-06-05 | 10.42 | $9.70 | 88680 |
| 2023-06-02 | 10.66 | $10.89 | 52976 |
| 2023-06-01 | 10.57 | $10.57 | 118091 |
| 2023-05-31 | 10.57 | $10.57 | 116934 |
| 2023-05-30 | 10.57 | $10.58 | 89670 |
| 2023-05-26 | 10.57 | $10.56 | 1223 |
| 2023-05-25 | 10.57 | $10.57 | 3399 |
| 2023-05-24 | 10.56 | $10.55 | 78591 |
| 2023-05-23 | 10.56 | $10.55 | 66898 |
| 2023-05-22 | 10.57 | $10.57 | 5262 |
| 2023-05-19 | 10.56 | $10.56 | 2.7M |
| 2023-05-18 | 10.56 | $10.56 | 139338 |
| 2023-05-17 | 10.55 | $10.54 | 5102 |
| 2023-05-16 | 10.56 | $10.56 | 563 |
| 2023-05-15 | 10.55 | $10.55 | 10292 |
| 2023-05-12 | 10.55 | $10.55 | 2088 |
| 2023-05-11 | 10.54 | $10.57 | 2361 |
| 2023-05-10 | 10.53 | $10.53 | — |
| 2023-05-09 | 10.53 | $10.53 | 25212 |
| 2023-05-08 | 10.53 | $10.53 | 21153 |
| 2023-05-05 | 10.52 | $10.52 | 2017 |
| 2023-05-04 | 10.52 | $10.53 | 77077 |
| 2023-05-03 | 10.51 | $10.51 | 20113 |
| 2023-05-02 | 10.51 | $10.51 | 62353 |
| 2023-05-01 | 10.51 | $10.51 | 5015 |
| 2023-04-28 | 10.51 | $10.51 | 75333 |
| 2023-04-27 | 10.50 | $10.50 | 187308 |
| 2023-04-26 | 10.50 | $10.50 | 217 |
| 2023-04-25 | 10.50 | $10.49 | 2705 |
| 2023-04-24 | 10.50 | $10.49 | — |
| 2023-04-21 | 10.50 | $10.49 | 10571 |
| 2023-04-20 | 10.50 | $10.48 | 23537 |
| 2023-04-19 | 10.50 | $10.50 | — |
| 2023-04-18 | 10.49 | $10.50 | 268297 |
| 2023-04-17 | 10.49 | $10.48 | — |
| 2023-04-14 | 10.48 | $10.48 | 5000 |
| 2023-04-13 | 10.48 | $10.48 | 7789 |
| 2023-04-12 | 10.48 | $10.48 | 6792 |
| 2023-04-11 | 10.47 | $10.48 | 7402 |
| 2023-04-10 | 10.46 | $10.47 | 209 |
| 2023-04-06 | 10.46 | $10.48 | 78685 |
| 2023-04-05 | 10.45 | $10.47 | 306334 |
| 2023-04-04 | 10.43 | $10.44 | 241 |
| 2023-04-03 | 10.43 | $10.43 | 44585 |
| 2023-03-31 | 10.43 | $10.43 | — |
| 2023-03-30 | 10.43 | $10.43 | — |
| 2023-03-29 | 10.42 | $10.43 | — |
| 2023-03-28 | 10.42 | $10.43 | 328452 |
| 2023-03-27 | 10.41 | $10.41 | 13578 |
| 2023-03-24 | 10.41 | $10.41 | 40043 |
| 2023-03-23 | 10.41 | $10.40 | 47829 |
| 2023-03-22 | 10.41 | $10.41 | 8007 |
| 2023-03-21 | 10.41 | $10.42 | 157293 |
| 2023-03-20 | 10.41 | $10.41 | — |
| 2023-03-17 | 10.41 | $10.41 | — |
| 2023-03-16 | 10.40 | $10.41 | 20058 |
| 2023-03-15 | 10.40 | $10.40 | 1.0M |
| 2023-03-14 | 10.39 | $10.40 | 826175 |
| 2023-03-13 | 10.39 | $10.38 | 1299 |
| 2023-03-10 | 10.39 | $10.40 | 1494 |
| 2023-03-09 | 10.39 | $10.39 | 100 |
| 2023-03-08 | 10.39 | $10.39 | 564275 |
| 2023-03-07 | 10.38 | $10.38 | 316 |
| 2023-03-06 | 10.38 | $10.39 | 5298 |
| 2023-03-03 | 10.38 | $10.39 | 5303 |
| 2023-03-02 | 10.37 | $10.37 | 5380 |
| 2023-03-01 | 10.37 | $10.37 | 5329 |
| 2023-02-28 | 10.37 | $10.37 | 12368 |
| 2023-02-27 | 10.37 | $10.36 | 4976 |
| 2023-02-24 | 10.38 | $10.38 | 100323 |
| 2023-02-23 | 10.37 | $10.39 | 33956 |
| 2023-02-22 | 10.36 | $10.38 | 4210 |
| 2023-02-21 | 10.36 | $10.38 | 64611 |
| 2023-02-17 | 10.35 | $10.35 | — |
| 2023-02-16 | 10.35 | $10.35 | 300201 |
| 2023-02-15 | 10.34 | $10.32 | 13378 |
| 2023-02-14 | 10.35 | $10.35 | 11201 |
| 2023-02-13 | 10.35 | $10.35 | 763 |
| 2023-02-10 | 10.35 | $10.35 | 4002 |
| 2023-02-09 | 10.34 | $10.32 | 308 |
| 2023-02-08 | 10.35 | $10.34 | 31 |
| 2023-02-07 | 10.35 | $10.34 | 5 |
| 2023-02-06 | 10.35 | $10.34 | 153 |
| 2023-02-03 | 10.34 | $10.34 | 193 |
| 2023-02-02 | 10.34 | $10.31 | — |
| 2023-02-01 | 10.35 | $10.31 | 4720 |
| 2023-01-31 | 10.35 | $10.36 | 1685 |
| 2023-01-30 | 10.34 | $10.32 | 57 |
| 2023-01-27 | 10.34 | $10.32 | 10151 |
| 2023-01-26 | 10.35 | $10.32 | 170 |
| 2023-01-25 | 10.34 | $10.33 | 21 |
| 2023-01-24 | 10.34 | $10.33 | 1910 |
| 2023-01-23 | 10.34 | $10.31 | 22 |
| 2023-01-20 | 10.34 | $10.31 | — |
| 2023-01-19 | 10.33 | $10.31 | — |
| 2023-01-18 | 10.33 | $10.31 | 700000 |
| 2023-01-17 | 10.33 | $10.33 | 21405 |
| 2023-01-13 | 10.31 | $10.30 | — |
| 2023-01-12 | 10.31 | $10.30 | 146591 |
| 2023-01-11 | 10.30 | $10.29 | 116507 |
| 2023-01-10 | 10.29 | $10.30 | 42498 |
| 2023-01-09 | 10.28 | $10.29 | 32099 |
| 2023-01-06 | 10.26 | $10.29 | 2203 |
| 2023-01-05 | 10.24 | $10.27 | 63492 |
| 2023-01-04 | 10.23 | $10.23 | 13225 |
| 2023-01-03 | 10.22 | $10.22 | 347 |
| 2022-12-30 | 10.21 | $10.25 | 67716 |
| 2022-12-29 | 10.19 | $10.22 | 932799 |
| 2022-12-28 | 10.17 | $10.22 | 12943 |
| 2022-12-27 | 10.15 | $10.16 | 28603 |
| 2022-12-23 | 10.15 | $10.18 | 10122 |
| 2022-12-22 | 10.14 | $10.13 | 55140 |
| 2022-12-21 | 10.14 | $10.13 | — |
| 2022-12-20 | 10.14 | $10.13 | 666 |
| 2022-12-19 | 10.14 | $10.13 | 29 |
| 2022-12-16 | 10.14 | $10.13 | 57205 |
| 2022-12-15 | 10.14 | $10.12 | 760 |
| 2022-12-14 | 10.14 | $10.21 | 1482 |
| 2022-12-13 | 10.11 | $10.10 | 519 |
| 2022-12-12 | 10.12 | $10.12 | 303 |
| 2022-12-09 | 10.12 | $10.11 | 13798 |
| 2022-12-08 | 10.12 | $10.11 | 71 |
| 2022-12-07 | 10.12 | $10.11 | 431 |
| 2022-12-06 | 10.12 | $10.11 | 14 |
| 2022-12-05 | 10.12 | $10.11 | 125 |
| 2022-12-02 | 10.12 | $10.11 | 50 |
| 2022-12-01 | 10.12 | $10.11 | 80023 |
| 2022-11-30 | 10.12 | $10.13 | 12490 |
| 2022-11-29 | 10.12 | $10.12 | — |
| 2022-11-28 | 10.12 | $10.12 | 1804 |
| 2022-11-25 | 10.11 | $10.11 | 302 |
| 2022-11-23 | 10.11 | $10.11 | 262 |
| 2022-11-22 | 10.11 | $10.11 | 77 |
| 2022-11-21 | 10.11 | $10.11 | 93 |
| 2022-11-18 | 10.10 | $10.11 | 6 |
| 2022-11-17 | 10.10 | $10.11 | 1622 |
| 2022-11-16 | 10.09 | $10.11 | 9471 |
| 2022-11-15 | 10.09 | $10.09 | 2 |
| 2022-11-14 | 10.08 | $10.09 | 498 |
| 2022-11-11 | 10.08 | $10.09 | 410 |
| 2022-11-10 | 10.08 | $10.08 | 35 |
| 2022-11-09 | 10.07 | $10.08 | 262 |
| 2022-11-08 | 10.07 | $10.06 | — |
| 2022-11-07 | 10.07 | $10.06 | 43789 |
| 2022-11-04 | 10.08 | $10.07 | 7293 |
| 2022-11-03 | 10.08 | $10.07 | 56900 |
| 2022-11-02 | 10.08 | $10.08 | 337903 |
| 2022-11-01 | 10.08 | $10.07 | 91997 |
| 2022-10-31 | 10.08 | $10.07 | 54462 |
| 2022-10-28 | 10.08 | $10.07 | — |
| 2022-10-27 | 10.08 | $10.07 | 1000 |
| 2022-10-26 | 10.08 | $10.09 | — |
| 2022-10-25 | 10.07 | $10.09 | 250 |
| 2022-10-24 | 10.06 | $10.05 | 22 |
| 2022-10-21 | 10.06 | $10.05 | 45 |
| 2022-10-20 | 10.06 | $10.05 | 17 |
| 2022-10-19 | 10.07 | $10.05 | 8345 |
| 2022-10-18 | 10.07 | $10.04 | 56 |
| 2022-10-17 | 10.07 | $10.04 | 103 |
| 2022-10-14 | 10.08 | $10.04 | 665 |
| 2022-10-13 | 10.09 | $10.11 | 16 |
| 2022-10-12 | 10.08 | $10.11 | 38 |
| 2022-10-11 | 10.06 | $10.11 | 5 |
| 2022-10-10 | 10.05 | $10.11 | 268 |
| 2022-10-07 | 10.02 | $10.03 | 2169 |
| 2022-10-06 | 10.02 | $10.03 | 3611 |
| 2022-10-05 | 10.02 | $10.02 | 24 |
| 2022-10-04 | 10.02 | $10.02 | 80810 |
| 2022-10-03 | 10.02 | $10.01 | 2584 |
| 2022-09-30 | 10.02 | $10.05 | 67499 |
| 2022-09-29 | 10.01 | $10.01 | 466 |
| 2022-09-28 | 10.01 | $10.01 | 139 |
| 2022-09-27 | 10.01 | $10.02 | 45648 |
| 2022-09-26 | 10.01 | $10.02 | 57042 |
| 2022-09-23 | 10.01 | $10.00 | 2575 |
| 2022-09-22 | 10.02 | $10.01 | 5260 |
| 2022-09-21 | 10.02 | $10.02 | 99645 |
| 2022-09-20 | 10.02 | $10.02 | 5701 |
| 2022-09-19 | 10.02 | $10.02 | 2109 |
| 2022-09-16 | 10.03 | $10.02 | 1061 |
| 2022-09-15 | 10.03 | $10.02 | 2803 |
| 2022-09-14 | 10.03 | $10.02 | 44 |
| 2022-09-13 | 10.03 | $10.02 | 112 |
| 2022-09-12 | 10.04 | $10.05 | 7 |
| 2022-09-09 | 10.03 | $10.05 | 229212 |
| 2022-09-08 | 10.03 | $10.03 | 5 |
| 2022-09-07 | 10.03 | $10.03 | 14 |
| 2022-09-06 | 10.02 | $10.03 | 2 |
| 2022-09-02 | 10.02 | $10.03 | 5 |
| 2022-09-01 | 10.02 | $10.03 | 2335 |
| 2022-08-31 | 10.02 | $10.01 | 4301 |
| 2022-08-30 | 10.02 | $10.03 | 2300 |
| 2022-08-29 | 10.02 | $10.01 | 203900 |
| 2022-08-26 | 10.03 | $10.02 | 194 |
| 2022-08-25 | 10.03 | $10.02 | 18 |
| 2022-08-24 | 10.03 | $10.02 | 70 |
| 2022-08-23 | 10.03 | $10.02 | — |
| 2022-08-22 | 10.03 | $10.02 | 1017 |
| 2022-08-19 | 10.04 | $10.03 | 51 |
| 2022-08-18 | 10.04 | $10.03 | 5101 |
| 2022-08-17 | 10.04 | $10.03 | 149866 |
| 2022-08-16 | 10.04 | $10.05 | 21563 |
| 2022-08-15 | 10.04 | $10.03 | 5600 |
| 2022-08-12 | 10.04 | $10.03 | 6 |
| 2022-08-11 | 10.04 | $10.03 | 20 |
| 2022-08-10 | 10.03 | $10.03 | — |
| 2022-08-09 | 10.03 | $10.03 | 23954 |
| 2022-08-08 | 10.03 | $10.03 | 1600 |
| 2022-08-05 | 10.03 | $10.02 | 11777 |
| 2022-08-04 | 10.03 | $10.03 | 105102 |
| 2022-08-03 | 10.03 | $10.02 | 1371 |
| 2022-08-02 | 10.03 | $10.02 | 1272 |
| 2022-08-01 | 10.02 | $10.04 | 277 |
| 2022-07-29 | 10.02 | $10.04 | 15 |
| 2022-07-28 | 10.01 | $10.04 | 2535 |
| 2022-07-27 | 9.99 | $9.99 | 586729 |
| 2022-07-26 | 9.99 | $9.99 | 27 |
| 2022-07-25 | 9.99 | $9.99 | 40 |
| 2022-07-22 | 9.99 | $9.99 | — |
| 2022-07-21 | 10.00 | $9.99 | — |
| 2022-07-20 | 10.00 | $9.99 | 200329 |
| 2022-07-19 | 10.00 | $9.99 | 1873 |
| 2022-07-18 | 10.00 | $9.99 | 1040 |
| 2022-07-15 | 10.00 | $10.02 | 1388 |
| 2022-07-14 | 9.99 | $9.99 | 2041 |
| 2022-07-13 | 9.99 | $9.99 | 16 |
| 2022-07-12 | 9.98 | $9.99 | 4235 |
| 2022-07-11 | 9.98 | $9.98 | 3903 |
| 2022-07-08 | 9.98 | $9.98 | 321 |
| 2022-07-07 | 9.98 | $9.98 | 122 |
| 2022-07-06 | 9.98 | $9.98 | 163 |
| 2022-07-05 | 9.98 | $9.97 | 214570 |
| 2022-07-01 | 9.98 | $9.97 | 7063 |
| 2022-06-30 | 9.98 | $9.99 | 193 |
| 2022-06-29 | 9.98 | $9.97 | 185 |
| 2022-06-28 | 9.98 | $9.97 | 2740 |
| 2022-06-27 | 9.98 | $10.00 | 1349 |
| 2022-06-24 | 9.97 | $9.98 | — |
| 2022-06-23 | 9.97 | $9.98 | 1050 |
| 2022-06-22 | 9.97 | $9.96 | 5113 |
| 2022-06-21 | 9.97 | $9.98 | 1 |
| 2022-06-17 | 9.97 | $9.98 | 200050 |
| 2022-06-16 | 9.97 | $9.97 | 100403 |
| 2022-06-15 | 9.97 | $9.99 | 950 |
| 2022-06-14 | 9.96 | $9.95 | 501165 |
| 2022-06-13 | 9.97 | $9.96 | 54 |
| 2022-06-10 | 9.97 | $9.96 | 349501 |
| 2022-06-09 | 9.97 | $9.96 | 50501 |
| 2022-06-08 | 9.98 | $9.99 | 2 |
| 2022-06-07 | 9.97 | $9.99 | 18 |
| 2022-06-06 | 9.97 | $9.99 | 349 |
| 2022-06-03 | 9.96 | $9.96 | 3818 |
| 2022-06-02 | 9.96 | $9.96 | 568 |
| 2022-06-01 | 9.96 | $9.95 | 1904 |
| 2022-05-31 | 9.96 | $9.97 | 133300 |
| 2022-05-27 | 9.96 | $9.95 | 400 |
| 2022-05-26 | 9.96 | $9.97 | 10 |
| 2022-05-25 | 9.96 | $9.97 | 1 |
| 2022-05-24 | 9.95 | $9.97 | 1507 |
| 2022-05-23 | 9.95 | $9.98 | 200 |
| 2022-05-20 | 9.94 | $9.94 | 1000 |
| 2022-05-19 | 9.95 | $9.94 | 1056 |
| 2022-05-18 | 9.95 | $9.95 | 817 |
| 2022-05-17 | 9.95 | $9.95 | — |
| 2022-05-16 | 9.96 | $9.95 | 1502 |
| 2022-05-13 | 9.96 | $9.96 | 60 |
| 2022-05-12 | 9.97 | $9.96 | 2462 |
| 2022-05-11 | 9.97 | $9.95 | 1.0M |
| 2022-05-10 | 9.98 | $9.97 | 2808 |
| 2022-05-09 | 9.98 | $9.97 | 565 |
| 2022-05-06 | 9.98 | $9.97 | — |
| 2022-05-05 | 9.98 | $9.97 | 9 |
| 2022-05-04 | 9.99 | $9.97 | — |
| 2022-05-03 | 9.99 | $9.97 | 3427 |
| 2022-05-02 | 10.00 | $10.01 | — |
| 2022-04-29 | 9.99 | $10.01 | 147 |
| 2022-04-28 | 9.98 | $9.97 | 2491 |
| 2022-04-27 | 9.98 | $9.97 | 1713 |
| 2022-04-26 | 9.99 | $10.00 | 154 |
| 2022-04-25 | 9.98 | $9.97 | 18485 |
| 2022-04-22 | 9.98 | $9.98 | 142 |
| 2022-04-21 | 9.98 | $9.97 | 150793 |
| 2022-04-20 | 9.98 | $9.98 | — |
| 2022-04-19 | 9.98 | $9.98 | 503827 |
| 2022-04-18 | 9.97 | $9.98 | 491111 |
| 2022-04-14 | 9.97 | $9.98 | 300 |
| 2022-04-13 | 9.97 | $9.98 | 1144 |
| 2022-04-12 | 9.96 | $9.96 | 146970 |
| 2022-04-11 | 9.96 | $9.95 | 2001 |
| 2022-04-08 | 9.96 | $9.95 | 3095 |
| 2022-04-07 | 9.96 | $9.95 | 732 |
| 2022-04-06 | 9.97 | $9.96 | 3515 |
| 2022-04-05 | 9.97 | $9.96 | 750 |
| 2022-04-04 | 9.96 | $9.96 | 1503 |
| 2022-04-01 | 9.96 | $9.97 | 1601 |
| 2022-03-31 | 9.96 | $9.96 | 3420 |
| 2022-03-30 | 9.96 | $9.96 | 4377 |
| 2022-03-29 | 9.95 | $9.95 | 996 |
| 2022-03-28 | 9.95 | $9.95 | 4261 |
| 2022-03-25 | 9.95 | $9.96 | 534 |
| 2022-03-24 | 9.95 | $9.95 | 145 |
| 2022-03-23 | 9.95 | $9.94 | 94 |
| 2022-03-22 | 9.94 | $9.94 | 21 |
| 2022-03-21 | 9.94 | $9.94 | 2603 |
| 2022-03-18 | 9.94 | $9.93 | 17 |
| 2022-03-17 | 9.94 | $9.93 | 2480 |
| 2022-03-16 | 9.95 | $9.96 | 171896 |
| 2022-03-15 | 9.94 | $9.93 | 92703 |
| 2022-03-14 | 9.94 | $9.94 | 19712 |
| 2022-03-11 | 9.94 | $9.93 | 40 |
| 2022-03-10 | 9.94 | $9.93 | 3702 |
| 2022-03-09 | 9.94 | $9.93 | 565 |
| 2022-03-08 | 9.93 | $9.92 | 20 |
| 2022-03-07 | 9.93 | $9.92 | 3000 |
| 2022-03-04 | 9.93 | $9.95 | 13684 |
| 2022-03-03 | 9.92 | $9.94 | 1700 |
| 2022-03-02 | 9.92 | $9.93 | 4769 |
| 2022-03-01 | 9.91 | $9.93 | 150810 |
| 2022-02-28 | 9.90 | $9.90 | 1922 |
| 2022-02-25 | 9.90 | $9.90 | 1 |
| 2022-02-24 | 9.90 | $9.90 | 2683 |
| 2022-02-23 | 9.90 | $9.90 | 940 |
| 2022-02-22 | 9.89 | $9.90 | 92 |
| 2022-02-18 | 9.89 | $9.90 | 29 |
| 2022-02-17 | 9.89 | $9.90 | 100 |
| 2022-02-16 | 9.89 | $9.89 | 13 |
| 2022-02-15 | 9.88 | $9.89 | 1759 |
| 2022-02-14 | 9.88 | $9.88 | 15 |
| 2022-02-11 | 9.88 | $9.88 | 2000 |
| 2022-02-10 | 9.88 | $9.88 | 2041 |
| 2022-02-09 | 9.88 | $9.88 | 37808 |
| 2022-02-08 | 9.88 | $9.88 | 781 |
| 2022-02-07 | 9.88 | $9.88 | 100 |
| 2022-02-04 | 9.88 | $9.88 | 1522 |
| 2022-02-03 | 9.87 | $9.87 | 2051 |
| 2022-02-02 | 9.88 | $9.89 | 24909 |
| 2022-02-01 | 9.87 | $9.91 | 4824 |
| 2022-01-31 | 9.86 | $9.85 | 6020 |
| 2022-01-28 | 9.86 | $9.85 | 4 |
| 2022-01-27 | 9.86 | $9.85 | 92856 |
| 2022-01-26 | 9.87 | $9.87 | 258165 |
| 2022-01-25 | 9.87 | $9.86 | 1605 |
| 2022-01-24 | 9.87 | $9.88 | 1891 |
| 2022-01-21 | 9.87 | $9.87 | 16020 |
| 2022-01-20 | 9.87 | $9.88 | 884 |
| 2022-01-19 | 9.86 | $9.85 | 2384 |
| 2022-01-18 | 9.87 | $9.86 | 5000 |
| 2022-01-14 | 9.87 | $9.86 | 14987 |
| 2022-01-13 | 9.87 | $9.87 | — |
| 2022-01-12 | 9.87 | $9.87 | 2623 |
| 2022-01-11 | 9.87 | $9.88 | 19408 |
| 2022-01-10 | 9.87 | $9.88 | 27082 |
| 2022-01-07 | 9.87 | $9.86 | 3116 |
| 2022-01-06 | 9.87 | $9.86 | 19154 |
| 2022-01-05 | 9.87 | $9.87 | 111528 |
| 2022-01-04 | 9.87 | $9.87 | 104 |
| 2022-01-03 | 9.87 | $9.87 | 4196 |
RSI — Relative Strength Index
OVERSOLDMomentum oscillator measuring overbought/oversold conditions
Latest Value
23.35
2023-06-07
Close Price
$9.10
Vol: 40553
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.60
Average
58.72
Maximum
86.59
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-06-07 | 23.35 | $9.10 | 40553 |
| 2023-06-06 | 16.60 | $8.90 | 2.0M |
| 2023-06-05 | 24.96 | $9.70 | 88680 |
| 2023-06-02 | 86.59 | $10.89 | 52976 |
| 2023-06-01 | 63.53 | $10.57 | 118091 |
| 2023-05-31 | 63.53 | $10.57 | 116934 |
| 2023-05-30 | 66.76 | $10.58 | 89670 |
| 2023-05-26 | 63.21 | $10.56 | 1223 |
| 2023-05-25 | 66.59 | $10.57 | 3399 |
| 2023-05-24 | 62.81 | $10.55 | 78591 |
| 2023-05-23 | 62.81 | $10.55 | 66898 |
| 2023-05-22 | 69.95 | $10.57 | 5262 |
| 2023-05-19 | 68.23 | $10.56 | 2.7M |
| 2023-05-18 | 68.23 | $10.56 | 139338 |
| 2023-05-17 | 64.60 | $10.54 | 5102 |
| 2023-05-16 | 70.32 | $10.56 | 563 |
| 2023-05-15 | 69.46 | $10.55 | 10292 |
| 2023-05-12 | 68.59 | $10.55 | 2088 |
| 2023-05-11 | 79.26 | $10.57 | 2361 |
| 2023-05-10 | 72.84 | $10.53 | — |
| 2023-05-09 | 72.89 | $10.53 | 25212 |
| 2023-05-08 | 72.87 | $10.53 | 21153 |
| 2023-05-05 | 70.96 | $10.52 | 2017 |
| 2023-05-04 | 76.05 | $10.53 | 77077 |
| 2023-05-03 | 72.23 | $10.51 | 20113 |
| 2023-05-02 | 72.23 | $10.51 | 62353 |
| 2023-05-01 | 72.23 | $10.51 | 5015 |
| 2023-04-28 | 72.23 | $10.51 | 75333 |
| 2023-04-27 | 70.30 | $10.50 | 187308 |
| 2023-04-26 | 70.30 | $10.50 | 217 |
| 2023-04-25 | 68.31 | $10.49 | 2705 |
| 2023-04-24 | 67.27 | $10.49 | — |
| 2023-04-21 | 67.27 | $10.49 | 10571 |
| 2023-04-20 | 66.27 | $10.48 | 23537 |
| 2023-04-19 | 74.96 | $10.50 | — |
| 2023-04-18 | 74.96 | $10.50 | 268297 |
| 2023-04-17 | 71.60 | $10.48 | — |
| 2023-04-14 | 71.60 | $10.48 | 5000 |
| 2023-04-13 | 71.60 | $10.48 | 7789 |
| 2023-04-12 | 71.60 | $10.48 | 6792 |
| 2023-04-11 | 71.60 | $10.48 | 7402 |
| 2023-04-10 | 70.04 | $10.47 | 209 |
| 2023-04-06 | 73.89 | $10.48 | 78685 |
| 2023-04-05 | 72.45 | $10.47 | 306334 |
| 2023-04-04 | 67.33 | $10.44 | 241 |
| 2023-04-03 | 65.28 | $10.43 | 44585 |
| 2023-03-31 | 65.28 | $10.43 | — |
| 2023-03-30 | 65.28 | $10.43 | — |
| 2023-03-29 | 65.28 | $10.43 | — |
| 2023-03-28 | 65.28 | $10.43 | 328452 |
| 2023-03-27 | 61.55 | $10.41 | 13578 |
| 2023-03-24 | 61.55 | $10.41 | 40043 |
| 2023-03-23 | 59.59 | $10.40 | 47829 |
| 2023-03-22 | 62.62 | $10.41 | 8007 |
| 2023-03-21 | 65.43 | $10.42 | 157293 |
| 2023-03-20 | 63.89 | $10.41 | — |
| 2023-03-17 | 63.89 | $10.41 | — |
| 2023-03-16 | 63.89 | $10.41 | 20058 |
| 2023-03-15 | 62.27 | $10.40 | 1.0M |
| 2023-03-14 | 62.27 | $10.40 | 826175 |
| 2023-03-13 | 58.97 | $10.38 | 1299 |
| 2023-03-10 | 64.32 | $10.40 | 1494 |
| 2023-03-09 | 62.71 | $10.39 | 100 |
| 2023-03-08 | 62.71 | $10.39 | 564275 |
| 2023-03-07 | 61.11 | $10.38 | 316 |
| 2023-03-06 | 63.70 | $10.39 | 5298 |
| 2023-03-03 | 63.70 | $10.39 | 5303 |
| 2023-03-02 | 60.70 | $10.37 | 5380 |
| 2023-03-01 | 60.70 | $10.37 | 5329 |
| 2023-02-28 | 60.70 | $10.37 | 12368 |
| 2023-02-27 | 59.26 | $10.36 | 4976 |
| 2023-02-24 | 63.70 | $10.38 | 100323 |
| 2023-02-23 | 66.05 | $10.39 | 33956 |
| 2023-02-22 | 64.16 | $10.38 | 4210 |
| 2023-02-21 | 65.31 | $10.38 | 64611 |
| 2023-02-17 | 61.37 | $10.35 | — |
| 2023-02-16 | 61.37 | $10.35 | 300201 |
| 2023-02-15 | 56.97 | $10.32 | 13378 |
| 2023-02-14 | 62.62 | $10.35 | 11201 |
| 2023-02-13 | 63.83 | $10.35 | 763 |
| 2023-02-10 | 63.83 | $10.35 | 4002 |
| 2023-02-09 | 59.62 | $10.32 | 308 |
| 2023-02-08 | 64.36 | $10.34 | 31 |
| 2023-02-07 | 64.36 | $10.34 | 5 |
| 2023-02-06 | 64.36 | $10.34 | 153 |
| 2023-02-03 | 64.36 | $10.34 | 193 |
| 2023-02-02 | 60.53 | $10.31 | — |
| 2023-02-01 | 60.53 | $10.31 | 4720 |
| 2023-01-31 | 72.20 | $10.36 | 1685 |
| 2023-01-30 | 67.43 | $10.32 | 57 |
| 2023-01-27 | 67.43 | $10.32 | 10151 |
| 2023-01-26 | 68.03 | $10.32 | 170 |
| 2023-01-25 | 70.04 | $10.33 | 21 |
| 2023-01-24 | 70.04 | $10.33 | 1910 |
| 2023-01-23 | 67.82 | $10.31 | 22 |
| 2023-01-20 | 67.82 | $10.31 | — |
| 2023-01-19 | 67.82 | $10.31 | — |
| 2023-01-18 | 67.82 | $10.31 | 700000 |
| 2023-01-17 | 72.17 | $10.33 | 21405 |
| 2023-01-13 | 69.37 | $10.30 | — |
| 2023-01-12 | 69.37 | $10.30 | 146591 |
| 2023-01-11 | 68.41 | $10.29 | 116507 |
| 2023-01-10 | 70.51 | $10.30 | 42498 |
| 2023-01-09 | 69.62 | $10.29 | 32099 |
| 2023-01-06 | 69.62 | $10.29 | 2203 |
| 2023-01-05 | 67.88 | $10.27 | 63492 |
| 2023-01-04 | 63.97 | $10.23 | 13225 |
| 2023-01-03 | 62.90 | $10.22 | 347 |
| 2022-12-30 | 68.74 | $10.25 | 67716 |
| 2022-12-29 | 65.15 | $10.22 | 932799 |
| 2022-12-28 | 66.18 | $10.22 | 12943 |
| 2022-12-27 | 58.74 | $10.16 | 28603 |
| 2022-12-23 | 63.14 | $10.18 | 10122 |
| 2022-12-22 | 55.17 | $10.13 | 55140 |
| 2022-12-21 | 55.17 | $10.13 | — |
| 2022-12-20 | 55.17 | $10.13 | 666 |
| 2022-12-19 | 55.17 | $10.13 | 29 |
| 2022-12-16 | 55.17 | $10.13 | 57205 |
| 2022-12-15 | 52.80 | $10.12 | 760 |
| 2022-12-14 | 77.42 | $10.21 | 1482 |
| 2022-12-13 | 55.59 | $10.10 | 519 |
| 2022-12-12 | 64.20 | $10.12 | 303 |
| 2022-12-09 | 60.42 | $10.11 | 13798 |
| 2022-12-08 | 60.42 | $10.11 | 71 |
| 2022-12-07 | 60.42 | $10.11 | 431 |
| 2022-12-06 | 60.42 | $10.11 | 14 |
| 2022-12-05 | 60.42 | $10.11 | 125 |
| 2022-12-02 | 60.42 | $10.11 | 50 |
| 2022-12-01 | 60.42 | $10.11 | 80023 |
| 2022-11-30 | 67.94 | $10.13 | 12490 |
| 2022-11-29 | 65.20 | $10.12 | — |
| 2022-11-28 | 65.20 | $10.12 | 1804 |
| 2022-11-25 | 63.80 | $10.11 | 302 |
| 2022-11-23 | 63.80 | $10.11 | 262 |
| 2022-11-22 | 63.80 | $10.11 | 77 |
| 2022-11-21 | 63.80 | $10.11 | 93 |
| 2022-11-18 | 63.80 | $10.11 | 6 |
| 2022-11-17 | 63.80 | $10.11 | 1622 |
| 2022-11-16 | 63.80 | $10.11 | 9471 |
| 2022-11-15 | 59.22 | $10.09 | 2 |
| 2022-11-14 | 59.22 | $10.09 | 498 |
| 2022-11-11 | 59.22 | $10.09 | 410 |
| 2022-11-10 | 56.88 | $10.08 | 35 |
| 2022-11-09 | 56.88 | $10.08 | 262 |
| 2022-11-08 | 51.91 | $10.06 | — |
| 2022-11-07 | 51.91 | $10.06 | 43789 |
| 2022-11-04 | 54.76 | $10.07 | 7293 |
| 2022-11-03 | 54.76 | $10.07 | 56900 |
| 2022-11-02 | 57.61 | $10.08 | 337903 |
| 2022-11-01 | 55.40 | $10.07 | 91997 |
| 2022-10-31 | 55.40 | $10.07 | 54462 |
| 2022-10-28 | 55.40 | $10.07 | — |
| 2022-10-27 | 55.40 | $10.07 | 1000 |
| 2022-10-26 | 60.55 | $10.09 | — |
| 2022-10-25 | 60.55 | $10.09 | 250 |
| 2022-10-24 | 52.61 | $10.05 | 22 |
| 2022-10-21 | 52.61 | $10.05 | 45 |
| 2022-10-20 | 52.61 | $10.05 | 17 |
| 2022-10-19 | 52.61 | $10.05 | 8345 |
| 2022-10-18 | 50.58 | $10.04 | 56 |
| 2022-10-17 | 50.58 | $10.04 | 103 |
| 2022-10-14 | 50.58 | $10.04 | 665 |
| 2022-10-13 | 68.03 | $10.11 | 16 |
| 2022-10-12 | 68.03 | $10.11 | 38 |
| 2022-10-11 | 68.03 | $10.11 | 5 |
| 2022-10-10 | 68.03 | $10.11 | 268 |
| 2022-10-07 | 52.91 | $10.03 | 2169 |
| 2022-10-06 | 52.91 | $10.03 | 3611 |
| 2022-10-05 | 50.25 | $10.02 | 24 |
| 2022-10-04 | 50.25 | $10.02 | 80810 |
| 2022-10-03 | 47.59 | $10.01 | 2584 |
| 2022-09-30 | 59.75 | $10.05 | 67499 |
| 2022-09-29 | 46.84 | $10.01 | 466 |
| 2022-09-28 | 46.84 | $10.01 | 139 |
| 2022-09-27 | 50.50 | $10.02 | 45648 |
| 2022-09-26 | 50.50 | $10.02 | 57042 |
| 2022-09-23 | 42.39 | $10.00 | 2575 |
| 2022-09-22 | 45.96 | $10.01 | 5260 |
| 2022-09-21 | 49.97 | $10.02 | 99645 |
| 2022-09-20 | 49.97 | $10.02 | 5701 |
| 2022-09-19 | 49.97 | $10.02 | 2109 |
| 2022-09-16 | 49.97 | $10.02 | 1061 |
| 2022-09-15 | 49.97 | $10.02 | 2803 |
| 2022-09-14 | 49.97 | $10.02 | 44 |
| 2022-09-13 | 49.97 | $10.02 | 112 |
| 2022-09-12 | 61.14 | $10.05 | 7 |
| 2022-09-09 | 61.14 | $10.05 | 229212 |
| 2022-09-08 | 55.10 | $10.03 | 5 |
| 2022-09-07 | 55.10 | $10.03 | 14 |
| 2022-09-06 | 55.10 | $10.03 | 2 |
| 2022-09-02 | 55.10 | $10.03 | 5 |
| 2022-09-01 | 55.10 | $10.03 | 2335 |
| 2022-08-31 | 48.97 | $10.01 | 4301 |
| 2022-08-30 | 56.27 | $10.03 | 2300 |
| 2022-08-29 | 49.05 | $10.01 | 203900 |
| 2022-08-26 | 53.23 | $10.02 | 194 |
| 2022-08-25 | 53.23 | $10.02 | 18 |
| 2022-08-24 | 53.23 | $10.02 | 70 |
| 2022-08-23 | 53.23 | $10.02 | — |
| 2022-08-22 | 53.23 | $10.02 | 1017 |
| 2022-08-19 | 56.98 | $10.03 | 51 |
| 2022-08-18 | 56.98 | $10.03 | 5101 |
| 2022-08-17 | 56.98 | $10.03 | 149866 |
| 2022-08-16 | 64.82 | $10.05 | 21563 |
| 2022-08-15 | 59.53 | $10.03 | 5600 |
| 2022-08-12 | 59.53 | $10.03 | 6 |
| 2022-08-11 | 59.53 | $10.03 | 20 |
| 2022-08-10 | 59.53 | $10.03 | — |
| 2022-08-09 | 59.53 | $10.03 | 23954 |
| 2022-08-08 | 59.53 | $10.03 | 1600 |
| 2022-08-05 | 57.16 | $10.02 | 11777 |
| 2022-08-04 | 60.53 | $10.03 | 105102 |
| 2022-08-03 | 58.19 | $10.02 | 1371 |
| 2022-08-02 | 58.19 | $10.02 | 1272 |
| 2022-08-01 | 65.15 | $10.04 | 277 |
| 2022-07-29 | 65.15 | $10.04 | 15 |
| 2022-07-28 | 65.15 | $10.04 | 2535 |
| 2022-07-27 | 53.14 | $9.99 | 586729 |
| 2022-07-26 | 53.14 | $9.99 | 27 |
| 2022-07-25 | 53.14 | $9.99 | 40 |
| 2022-07-22 | 53.14 | $9.99 | — |
| 2022-07-21 | 53.14 | $9.99 | — |
| 2022-07-20 | 53.14 | $9.99 | 200329 |
| 2022-07-19 | 53.14 | $9.99 | 1873 |
| 2022-07-18 | 53.14 | $9.99 | 1040 |
| 2022-07-15 | 61.59 | $10.02 | 1388 |
| 2022-07-14 | 54.75 | $9.99 | 2041 |
| 2022-07-13 | 54.75 | $9.99 | 16 |
| 2022-07-12 | 54.75 | $9.99 | 4235 |
| 2022-07-11 | 52.33 | $9.98 | 3903 |
| 2022-07-08 | 52.33 | $9.98 | 321 |
| 2022-07-07 | 52.33 | $9.98 | 122 |
| 2022-07-06 | 52.33 | $9.98 | 163 |
| 2022-07-05 | 50.15 | $9.97 | 214570 |
| 2022-07-01 | 50.15 | $9.97 | 7063 |
| 2022-06-30 | 54.65 | $9.99 | 193 |
| 2022-06-29 | 50.43 | $9.97 | 185 |
| 2022-06-28 | 50.43 | $9.97 | 2740 |
| 2022-06-27 | 56.35 | $10.00 | 1349 |
| 2022-06-24 | 52.07 | $9.98 | — |
| 2022-06-23 | 52.07 | $9.98 | 1050 |
| 2022-06-22 | 48.66 | $9.96 | 5113 |
| 2022-06-21 | 53.48 | $9.98 | 1 |
| 2022-06-17 | 53.48 | $9.98 | 200050 |
| 2022-06-16 | 51.31 | $9.97 | 100403 |
| 2022-06-15 | 54.97 | $9.99 | 950 |
| 2022-06-14 | 46.50 | $9.95 | 501165 |
| 2022-06-13 | 49.00 | $9.96 | 54 |
| 2022-06-10 | 49.00 | $9.96 | 349501 |
| 2022-06-09 | 49.00 | $9.96 | 50501 |
| 2022-06-08 | 56.87 | $9.99 | 2 |
| 2022-06-07 | 56.87 | $9.99 | 18 |
| 2022-06-06 | 56.87 | $9.99 | 349 |
| 2022-06-03 | 50.01 | $9.96 | 3818 |
| 2022-06-02 | 50.99 | $9.96 | 568 |
| 2022-06-01 | 47.42 | $9.95 | 1904 |
| 2022-05-31 | 52.67 | $9.97 | 133300 |
| 2022-05-27 | 47.10 | $9.95 | 400 |
| 2022-05-26 | 53.02 | $9.97 | 10 |
| 2022-05-25 | 53.02 | $9.97 | 1 |
| 2022-05-24 | 53.02 | $9.97 | 1507 |
| 2022-05-23 | 56.05 | $9.98 | 200 |
| 2022-05-20 | 43.90 | $9.94 | 1000 |
| 2022-05-19 | 43.90 | $9.94 | 1056 |
| 2022-05-18 | 46.82 | $9.95 | 817 |
| 2022-05-17 | 46.82 | $9.95 | — |
| 2022-05-16 | 46.82 | $9.95 | 1502 |
| 2022-05-13 | 49.65 | $9.96 | 60 |
| 2022-05-12 | 49.65 | $9.96 | 2462 |
| 2022-05-11 | 46.74 | $9.95 | 1.0M |
| 2022-05-10 | 52.50 | $9.97 | 2808 |
| 2022-05-09 | 52.50 | $9.97 | 565 |
| 2022-05-06 | 52.50 | $9.97 | — |
| 2022-05-05 | 52.50 | $9.97 | 9 |
| 2022-05-04 | 52.50 | $9.97 | — |
| 2022-05-03 | 52.50 | $9.97 | 3427 |
| 2022-05-02 | 64.11 | $10.01 | — |
| 2022-04-29 | 64.11 | $10.01 | 147 |
| 2022-04-28 | 55.16 | $9.97 | 2491 |
| 2022-04-27 | 55.16 | $9.97 | 1713 |
| 2022-04-26 | 66.37 | $10.00 | 154 |
| 2022-04-25 | 58.33 | $9.97 | 18485 |
| 2022-04-22 | 63.10 | $9.98 | 142 |
| 2022-04-21 | 59.99 | $9.97 | 150793 |
| 2022-04-20 | 65.22 | $9.98 | — |
| 2022-04-19 | 65.22 | $9.98 | 503827 |
| 2022-04-18 | 65.22 | $9.98 | 491111 |
| 2022-04-14 | 65.22 | $9.98 | 300 |
| 2022-04-13 | 65.22 | $9.98 | 1144 |
| 2022-04-12 | 59.80 | $9.96 | 146970 |
| 2022-04-11 | 56.58 | $9.95 | 2001 |
| 2022-04-08 | 56.58 | $9.95 | 3095 |
| 2022-04-07 | 56.66 | $9.95 | 732 |
| 2022-04-06 | 60.75 | $9.96 | 3515 |
| 2022-04-05 | 61.66 | $9.96 | 750 |
| 2022-04-04 | 61.11 | $9.96 | 1503 |
| 2022-04-01 | 63.16 | $9.97 | 1601 |
| 2022-03-31 | 61.94 | $9.96 | 3420 |
| 2022-03-30 | 61.94 | $9.96 | 4377 |
| 2022-03-29 | 59.54 | $9.95 | 996 |
| 2022-03-28 | 59.54 | $9.95 | 4261 |
| 2022-03-25 | 63.14 | $9.96 | 534 |
| 2022-03-24 | 60.89 | $9.95 | 145 |
| 2022-03-23 | 58.48 | $9.94 | 94 |
| 2022-03-22 | 58.48 | $9.94 | 21 |
| 2022-03-21 | 58.48 | $9.94 | 2603 |
| 2022-03-18 | 56.17 | $9.93 | 17 |
| 2022-03-17 | 56.17 | $9.93 | 2480 |
| 2022-03-16 | 64.54 | $9.96 | 171896 |
| 2022-03-15 | 58.69 | $9.93 | 92703 |
| 2022-03-14 | 62.49 | $9.94 | 19712 |
| 2022-03-11 | 60.04 | $9.93 | 40 |
| 2022-03-10 | 60.04 | $9.93 | 3702 |
| 2022-03-09 | 60.83 | $9.93 | 565 |
| 2022-03-08 | 57.91 | $9.92 | 20 |
| 2022-03-07 | 57.91 | $9.92 | 3000 |
| 2022-03-04 | 69.38 | $9.95 | 13684 |
| 2022-03-03 | 66.20 | $9.94 | 1700 |
| 2022-03-02 | 65.05 | $9.93 | 4769 |
| 2022-03-01 | 65.05 | $9.93 | 150810 |
| 2022-02-28 | 57.16 | $9.90 | 1922 |
| 2022-02-25 | 55.57 | $9.90 | 1 |
| 2022-02-24 | 55.57 | $9.90 | 2683 |
| 2022-02-23 | 57.49 | $9.90 | 940 |
| 2022-02-22 | 56.04 | $9.90 | 92 |
| 2022-02-18 | 56.04 | $9.90 | 29 |
| 2022-02-17 | 56.04 | $9.90 | 100 |
| 2022-02-16 | 54.72 | $9.89 | 13 |
| 2022-02-15 | 54.72 | $9.89 | 1759 |
| 2022-02-14 | 51.85 | $9.88 | 15 |
| 2022-02-11 | 51.85 | $9.88 | 2000 |
| 2022-02-10 | 52.12 | $9.88 | 2041 |
| 2022-02-09 | 52.12 | $9.88 | 37808 |
| 2022-02-08 | 52.12 | $9.88 | 781 |
| 2022-02-07 | 52.12 | $9.88 | 100 |
| 2022-02-04 | 52.12 | $9.88 | 1522 |
| 2022-02-03 | 50.10 | $9.87 | 2051 |
| 2022-02-02 | 54.47 | $9.89 | 24909 |
| 2022-02-01 | 59.39 | $9.91 | 4824 |
| 2022-01-31 | 45.31 | $9.85 | 6020 |
| 2022-01-28 | 45.31 | $9.85 | 4 |
| 2022-01-27 | 45.31 | $9.85 | 92856 |
| 2022-01-26 | 50.29 | $9.87 | 258165 |
| 2022-01-25 | 47.55 | $9.86 | 1605 |
| 2022-01-24 | 51.61 | $9.88 | 1891 |
| 2022-01-21 | 50.26 | $9.87 | 16020 |
| 2022-01-20 | 53.06 | $9.88 | 884 |
| 2022-01-19 | 44.22 | $9.85 | 2384 |
| 2022-01-18 | 47.02 | $9.86 | 5000 |
| 2022-01-14 | 47.02 | $9.86 | 14987 |
| 2022-01-13 | 49.88 | $9.87 | — |
| 2022-01-12 | 49.88 | $9.87 | 2623 |
| 2022-01-11 | 52.77 | $9.88 | 19408 |
| 2022-01-10 | 52.77 | $9.88 | 27082 |
| 2022-01-07 | 47.25 | $9.86 | 3116 |
| 2022-01-06 | 47.25 | $9.86 | 19154 |
| 2022-01-05 | 49.88 | $9.87 | 111528 |
| 2022-01-04 | 49.88 | $9.87 | 104 |
| 2022-01-03 | 49.88 | $9.87 | 4196 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-76.52
2023-06-07
Close Price
$9.10
Vol: 40553
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.59
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-06-07 | -76.52 | $9.10 | 40553 |
| 2023-06-06 | -84.34 | $8.90 | 2.0M |
| 2023-06-05 | -79.01 | $9.70 | 88680 |
| 2023-06-02 | -12.10 | $10.89 | 52976 |
| 2023-06-01 | -35.79 | $10.57 | 118091 |
| 2023-05-31 | -88.99 | $10.57 | 116934 |
| 2023-05-30 | -87.16 | $10.58 | 89670 |
| 2023-05-26 | -90.83 | $10.56 | 1223 |
| 2023-05-25 | -88.99 | $10.57 | 3399 |
| 2023-05-24 | -90.99 | $10.55 | 78591 |
| 2023-05-23 | -90.99 | $10.55 | 66898 |
| 2023-05-22 | -85.84 | $10.57 | 5262 |
| 2023-05-19 | -86.84 | $10.56 | 2.7M |
| 2023-05-18 | -86.84 | $10.56 | 139338 |
| 2023-05-17 | -89.55 | $10.54 | 5102 |
| 2023-05-16 | -86.96 | $10.56 | 563 |
| 2023-05-15 | -87.83 | $10.55 | 10292 |
| 2023-05-12 | -88.70 | $10.55 | 2088 |
| 2023-05-11 | -84.35 | $10.57 | 2361 |
| 2023-05-10 | -87.50 | $10.53 | — |
| 2023-05-09 | -87.48 | $10.53 | 25212 |
| 2023-05-08 | -87.50 | $10.53 | 21153 |
| 2023-05-05 | -89.56 | $10.52 | 2017 |
| 2023-05-04 | -84.00 | $10.53 | 77077 |
| 2023-05-03 | -88.00 | $10.51 | 20113 |
| 2023-05-02 | -86.27 | $10.51 | 62353 |
| 2023-05-01 | -83.02 | $10.51 | 5015 |
| 2023-04-28 | -83.02 | $10.51 | 75333 |
| 2023-04-27 | -84.91 | $10.50 | 187308 |
| 2023-04-26 | -84.91 | $10.50 | 217 |
| 2023-04-25 | -85.98 | $10.49 | 2705 |
| 2023-04-24 | -86.11 | $10.49 | — |
| 2023-04-21 | -86.11 | $10.49 | 10571 |
| 2023-04-20 | -85.45 | $10.48 | 23537 |
| 2023-04-19 | -81.82 | $10.50 | — |
| 2023-04-18 | -81.82 | $10.50 | 268297 |
| 2023-04-17 | -20.00 | $10.48 | — |
| 2023-04-14 | -20.00 | $10.48 | 5000 |
| 2023-04-13 | -20.00 | $10.48 | 7789 |
| 2023-04-12 | -20.00 | $10.48 | 6792 |
| 2023-04-11 | -20.00 | $10.48 | 7402 |
| 2023-04-10 | -10.01 | $10.47 | 209 |
| 2023-04-06 | 0.00 | $10.48 | 78685 |
| 2023-04-05 | 0.00 | $10.47 | 306334 |
| 2023-04-04 | 0.00 | $10.44 | 241 |
| 2023-04-03 | -14.62 | $10.43 | 44585 |
| 2023-03-31 | 0.00 | $10.43 | — |
| 2023-03-30 | 0.00 | $10.43 | — |
| 2023-03-29 | 0.00 | $10.43 | — |
| 2023-03-28 | 0.00 | $10.43 | 328452 |
| 2023-03-27 | -18.18 | $10.41 | 13578 |
| 2023-03-24 | -16.67 | $10.41 | 40043 |
| 2023-03-23 | -33.33 | $10.40 | 47829 |
| 2023-03-22 | -16.67 | $10.41 | 8007 |
| 2023-03-21 | -1.57 | $10.42 | 157293 |
| 2023-03-20 | -14.29 | $10.41 | — |
| 2023-03-17 | -14.29 | $10.41 | — |
| 2023-03-16 | -14.29 | $10.41 | 20058 |
| 2023-03-15 | -20.00 | $10.40 | 1.0M |
| 2023-03-14 | -5.88 | $10.40 | 826175 |
| 2023-03-13 | -29.29 | $10.38 | 1299 |
| 2023-03-10 | -5.88 | $10.40 | 1494 |
| 2023-03-09 | -12.50 | $10.39 | 100 |
| 2023-03-08 | -12.50 | $10.39 | 564275 |
| 2023-03-07 | -25.00 | $10.38 | 316 |
| 2023-03-06 | -12.50 | $10.39 | 5298 |
| 2023-03-03 | -12.50 | $10.39 | 5303 |
| 2023-03-02 | -33.33 | $10.37 | 5380 |
| 2023-03-01 | -33.33 | $10.37 | 5329 |
| 2023-02-28 | -33.33 | $10.37 | 12368 |
| 2023-02-27 | -44.44 | $10.36 | 4976 |
| 2023-02-24 | -22.22 | $10.38 | 100323 |
| 2023-02-23 | -11.11 | $10.39 | 33956 |
| 2023-02-22 | -27.78 | $10.38 | 4210 |
| 2023-02-21 | 0.00 | $10.38 | 64611 |
| 2023-02-17 | -20.00 | $10.35 | — |
| 2023-02-16 | -20.00 | $10.35 | 300201 |
| 2023-02-15 | -80.00 | $10.32 | 13378 |
| 2023-02-14 | -30.00 | $10.35 | 11201 |
| 2023-02-13 | -20.00 | $10.35 | 763 |
| 2023-02-10 | -16.67 | $10.35 | 4002 |
| 2023-02-09 | -66.67 | $10.32 | 308 |
| 2023-02-08 | -28.57 | $10.34 | 31 |
| 2023-02-07 | -28.57 | $10.34 | 5 |
| 2023-02-06 | -28.57 | $10.34 | 153 |
| 2023-02-03 | -25.00 | $10.34 | 193 |
| 2023-02-02 | -45.45 | $10.31 | — |
| 2023-02-01 | -38.46 | $10.31 | 4720 |
| 2023-01-31 | 0.00 | $10.36 | 1685 |
| 2023-01-30 | -15.38 | $10.32 | 57 |
| 2023-01-27 | -15.38 | $10.32 | 10151 |
| 2023-01-26 | -9.83 | $10.32 | 170 |
| 2023-01-25 | -4.76 | $10.33 | 21 |
| 2023-01-24 | -4.76 | $10.33 | 1910 |
| 2023-01-23 | -14.29 | $10.31 | 22 |
| 2023-01-20 | -14.29 | $10.31 | — |
| 2023-01-19 | -14.29 | $10.31 | — |
| 2023-01-18 | -14.29 | $10.31 | 700000 |
| 2023-01-17 | -4.65 | $10.33 | 21405 |
| 2023-01-13 | -5.00 | $10.30 | — |
| 2023-01-12 | -5.00 | $10.30 | 146591 |
| 2023-01-11 | -5.12 | $10.29 | 116507 |
| 2023-01-10 | 0.00 | $10.30 | 42498 |
| 2023-01-09 | -5.00 | $10.29 | 32099 |
| 2023-01-06 | 0.00 | $10.29 | 2203 |
| 2023-01-05 | 0.00 | $10.27 | 63492 |
| 2023-01-04 | -13.33 | $10.23 | 13225 |
| 2023-01-03 | -20.00 | $10.22 | 347 |
| 2022-12-30 | 0.00 | $10.25 | 67716 |
| 2022-12-29 | -4.17 | $10.22 | 932799 |
| 2022-12-28 | 0.00 | $10.22 | 12943 |
| 2022-12-27 | -45.45 | $10.16 | 28603 |
| 2022-12-23 | -27.27 | $10.18 | 10122 |
| 2022-12-22 | -72.73 | $10.13 | 55140 |
| 2022-12-21 | -72.73 | $10.13 | — |
| 2022-12-20 | -72.73 | $10.13 | 666 |
| 2022-12-19 | -72.73 | $10.13 | 29 |
| 2022-12-16 | -72.73 | $10.13 | 57205 |
| 2022-12-15 | -86.36 | $10.12 | 760 |
| 2022-12-14 | 0.00 | $10.21 | 1482 |
| 2022-12-13 | -81.75 | $10.10 | 519 |
| 2022-12-12 | -62.50 | $10.12 | 303 |
| 2022-12-09 | -75.00 | $10.11 | 13798 |
| 2022-12-08 | -66.67 | $10.11 | 71 |
| 2022-12-07 | -66.67 | $10.11 | 431 |
| 2022-12-06 | -54.55 | $10.11 | 14 |
| 2022-12-05 | -54.55 | $10.11 | 125 |
| 2022-12-02 | -54.55 | $10.11 | 50 |
| 2022-12-01 | -54.55 | $10.11 | 80023 |
| 2022-11-30 | 0.00 | $10.13 | 12490 |
| 2022-11-29 | 0.00 | $10.12 | — |
| 2022-11-28 | 0.00 | $10.12 | 1804 |
| 2022-11-25 | 0.00 | $10.11 | 302 |
| 2022-11-23 | 0.00 | $10.11 | 262 |
| 2022-11-22 | 0.00 | $10.11 | 77 |
| 2022-11-21 | 0.00 | $10.11 | 93 |
| 2022-11-18 | 0.00 | $10.11 | 6 |
| 2022-11-17 | 0.00 | $10.11 | 1622 |
| 2022-11-16 | 0.00 | $10.11 | 9471 |
| 2022-11-15 | 0.00 | $10.09 | 2 |
| 2022-11-14 | 0.00 | $10.09 | 498 |
| 2022-11-11 | 0.00 | $10.09 | 410 |
| 2022-11-10 | -20.00 | $10.08 | 35 |
| 2022-11-09 | -42.86 | $10.08 | 262 |
| 2022-11-08 | -71.43 | $10.06 | — |
| 2022-11-07 | -71.43 | $10.06 | 43789 |
| 2022-11-04 | -57.14 | $10.07 | 7293 |
| 2022-11-03 | -50.00 | $10.07 | 56900 |
| 2022-11-02 | -35.29 | $10.08 | 337903 |
| 2022-11-01 | -44.44 | $10.07 | 91997 |
| 2022-10-31 | -40.00 | $10.07 | 54462 |
| 2022-10-28 | -40.00 | $10.07 | — |
| 2022-10-27 | -40.00 | $10.07 | 1000 |
| 2022-10-26 | -20.00 | $10.09 | — |
| 2022-10-25 | -20.00 | $10.09 | 250 |
| 2022-10-24 | -60.00 | $10.05 | 22 |
| 2022-10-21 | -50.00 | $10.05 | 45 |
| 2022-10-20 | -50.00 | $10.05 | 17 |
| 2022-10-19 | -50.00 | $10.05 | 8345 |
| 2022-10-18 | -58.33 | $10.04 | 56 |
| 2022-10-17 | -58.33 | $10.04 | 103 |
| 2022-10-14 | -58.33 | $10.04 | 665 |
| 2022-10-13 | 0.00 | $10.11 | 16 |
| 2022-10-12 | 0.00 | $10.11 | 38 |
| 2022-10-11 | 0.00 | $10.11 | 5 |
| 2022-10-10 | 0.00 | $10.11 | 268 |
| 2022-10-07 | -34.96 | $10.03 | 2169 |
| 2022-10-06 | -34.96 | $10.03 | 3611 |
| 2022-10-05 | -51.22 | $10.02 | 24 |
| 2022-10-04 | -51.22 | $10.02 | 80810 |
| 2022-10-03 | -67.48 | $10.01 | 2584 |
| 2022-09-30 | -2.44 | $10.05 | 67499 |
| 2022-09-29 | -67.48 | $10.01 | 466 |
| 2022-09-28 | -67.48 | $10.01 | 139 |
| 2022-09-27 | -51.22 | $10.02 | 45648 |
| 2022-09-26 | -51.22 | $10.02 | 57042 |
| 2022-09-23 | -100.00 | $10.00 | 2575 |
| 2022-09-22 | -80.58 | $10.01 | 5260 |
| 2022-09-21 | -61.17 | $10.02 | 99645 |
| 2022-09-20 | -61.17 | $10.02 | 5701 |
| 2022-09-19 | -61.17 | $10.02 | 2109 |
| 2022-09-16 | -60.00 | $10.02 | 1061 |
| 2022-09-15 | -60.00 | $10.02 | 2803 |
| 2022-09-14 | -60.00 | $10.02 | 44 |
| 2022-09-13 | -60.00 | $10.02 | 112 |
| 2022-09-12 | 0.00 | $10.05 | 7 |
| 2022-09-09 | 0.00 | $10.05 | 229212 |
| 2022-09-08 | -40.00 | $10.03 | 5 |
| 2022-09-07 | -40.00 | $10.03 | 14 |
| 2022-09-06 | -40.00 | $10.03 | 2 |
| 2022-09-02 | -40.00 | $10.03 | 5 |
| 2022-09-01 | -40.00 | $10.03 | 2335 |
| 2022-08-31 | -100.00 | $10.01 | 4301 |
| 2022-08-30 | -50.00 | $10.03 | 2300 |
| 2022-08-29 | -100.00 | $10.01 | 203900 |
| 2022-08-26 | -100.00 | $10.02 | 194 |
| 2022-08-25 | -100.00 | $10.02 | 18 |
| 2022-08-24 | -75.00 | $10.02 | 70 |
| 2022-08-23 | -50.00 | $10.02 | — |
| 2022-08-22 | -50.00 | $10.02 | 1017 |
| 2022-08-19 | -33.33 | $10.03 | 51 |
| 2022-08-18 | -33.33 | $10.03 | 5101 |
| 2022-08-17 | -33.33 | $10.03 | 149866 |
| 2022-08-16 | 0.00 | $10.05 | 21563 |
| 2022-08-15 | -33.33 | $10.03 | 5600 |
| 2022-08-12 | -33.33 | $10.03 | 6 |
| 2022-08-11 | -92.16 | $10.03 | 20 |
| 2022-08-10 | -92.16 | $10.03 | — |
| 2022-08-09 | -92.16 | $10.03 | 23954 |
| 2022-08-08 | -92.16 | $10.03 | 1600 |
| 2022-08-05 | -92.31 | $10.02 | 11777 |
| 2022-08-04 | -90.38 | $10.03 | 105102 |
| 2022-08-03 | -92.31 | $10.02 | 1371 |
| 2022-08-02 | -92.31 | $10.02 | 1272 |
| 2022-08-01 | -86.79 | $10.04 | 277 |
| 2022-07-29 | -85.19 | $10.04 | 15 |
| 2022-07-28 | -85.19 | $10.04 | 2535 |
| 2022-07-27 | -94.44 | $9.99 | 586729 |
| 2022-07-26 | -92.73 | $9.99 | 27 |
| 2022-07-25 | -92.73 | $9.99 | 40 |
| 2022-07-22 | -92.73 | $9.99 | — |
| 2022-07-21 | -92.73 | $9.99 | — |
| 2022-07-20 | -92.73 | $9.99 | 200329 |
| 2022-07-19 | -92.73 | $9.99 | 1873 |
| 2022-07-18 | -92.73 | $9.99 | 1040 |
| 2022-07-15 | -87.27 | $10.02 | 1388 |
| 2022-07-14 | -27.27 | $9.99 | 2041 |
| 2022-07-13 | -20.00 | $9.99 | 16 |
| 2022-07-12 | -20.00 | $9.99 | 4235 |
| 2022-07-11 | -40.00 | $9.98 | 3903 |
| 2022-07-08 | -40.00 | $9.98 | 321 |
| 2022-07-07 | -40.00 | $9.98 | 122 |
| 2022-07-06 | -40.00 | $9.98 | 163 |
| 2022-07-05 | -60.00 | $9.97 | 214570 |
| 2022-07-01 | -60.00 | $9.97 | 7063 |
| 2022-06-30 | -20.00 | $9.99 | 193 |
| 2022-06-29 | -60.00 | $9.97 | 185 |
| 2022-06-28 | -60.00 | $9.97 | 2740 |
| 2022-06-27 | -10.00 | $10.00 | 1349 |
| 2022-06-24 | -50.00 | $9.98 | — |
| 2022-06-23 | -50.00 | $9.98 | 1050 |
| 2022-06-22 | -80.00 | $9.96 | 5113 |
| 2022-06-21 | -40.00 | $9.98 | 1 |
| 2022-06-17 | -33.33 | $9.98 | 200050 |
| 2022-06-16 | -50.00 | $9.97 | 100403 |
| 2022-06-15 | -25.00 | $9.99 | 950 |
| 2022-06-14 | -80.00 | $9.95 | 501165 |
| 2022-06-13 | -60.00 | $9.96 | 54 |
| 2022-06-10 | -60.00 | $9.96 | 349501 |
| 2022-06-09 | -60.00 | $9.96 | 50501 |
| 2022-06-08 | 0.00 | $9.99 | 2 |
| 2022-06-07 | 0.00 | $9.99 | 18 |
| 2022-06-06 | 0.00 | $9.99 | 349 |
| 2022-06-03 | -59.80 | $9.96 | 3818 |
| 2022-06-02 | -52.20 | $9.96 | 568 |
| 2022-06-01 | -80.00 | $9.95 | 1904 |
| 2022-05-31 | -40.00 | $9.97 | 133300 |
| 2022-05-27 | -85.71 | $9.95 | 400 |
| 2022-05-26 | -57.14 | $9.97 | 10 |
| 2022-05-25 | -57.14 | $9.97 | 1 |
| 2022-05-24 | -57.14 | $9.97 | 1507 |
| 2022-05-23 | -42.86 | $9.98 | 200 |
| 2022-05-20 | -100.00 | $9.94 | 1000 |
| 2022-05-19 | -100.00 | $9.94 | 1056 |
| 2022-05-18 | -85.71 | $9.95 | 817 |
| 2022-05-17 | -85.71 | $9.95 | — |
| 2022-05-16 | -85.71 | $9.95 | 1502 |
| 2022-05-13 | -71.43 | $9.96 | 60 |
| 2022-05-12 | -71.43 | $9.96 | 2462 |
| 2022-05-11 | -85.71 | $9.95 | 1.0M |
| 2022-05-10 | -66.67 | $9.97 | 2808 |
| 2022-05-09 | -66.67 | $9.97 | 565 |
| 2022-05-06 | -66.67 | $9.97 | — |
| 2022-05-05 | -66.67 | $9.97 | 9 |
| 2022-05-04 | -66.67 | $9.97 | — |
| 2022-05-03 | -66.67 | $9.97 | 3427 |
| 2022-05-02 | 0.00 | $10.01 | — |
| 2022-04-29 | 0.00 | $10.01 | 147 |
| 2022-04-28 | -57.14 | $9.97 | 2491 |
| 2022-04-27 | -50.00 | $9.97 | 1713 |
| 2022-04-26 | -12.50 | $10.00 | 154 |
| 2022-04-25 | -50.00 | $9.97 | 18485 |
| 2022-04-22 | 0.00 | $9.98 | 142 |
| 2022-04-21 | -20.00 | $9.97 | 150793 |
| 2022-04-20 | 0.00 | $9.98 | — |
| 2022-04-19 | 0.00 | $9.98 | 503827 |
| 2022-04-18 | 0.00 | $9.98 | 491111 |
| 2022-04-14 | 0.00 | $9.98 | 300 |
| 2022-04-13 | 0.00 | $9.98 | 1144 |
| 2022-04-12 | -18.18 | $9.96 | 146970 |
| 2022-04-11 | -36.36 | $9.95 | 2001 |
| 2022-04-08 | -36.36 | $9.95 | 3095 |
| 2022-04-07 | -36.00 | $9.95 | 732 |
| 2022-04-06 | -18.18 | $9.96 | 3515 |
| 2022-04-05 | -14.36 | $9.96 | 750 |
| 2022-04-04 | -18.18 | $9.96 | 1503 |
| 2022-04-01 | -8.33 | $9.97 | 1601 |
| 2022-03-31 | -16.67 | $9.96 | 3420 |
| 2022-03-30 | -16.67 | $9.96 | 4377 |
| 2022-03-29 | -33.33 | $9.95 | 996 |
| 2022-03-28 | -20.00 | $9.95 | 4261 |
| 2022-03-25 | 0.00 | $9.96 | 534 |
| 2022-03-24 | -15.38 | $9.95 | 145 |
| 2022-03-23 | -28.57 | $9.94 | 94 |
| 2022-03-22 | -28.57 | $9.94 | 21 |
| 2022-03-21 | -28.57 | $9.94 | 2603 |
| 2022-03-18 | -42.86 | $9.93 | 17 |
| 2022-03-17 | -42.86 | $9.93 | 2480 |
| 2022-03-16 | -6.00 | $9.96 | 171896 |
| 2022-03-15 | -37.50 | $9.93 | 92703 |
| 2022-03-14 | -24.69 | $9.94 | 19712 |
| 2022-03-11 | -37.04 | $9.93 | 40 |
| 2022-03-10 | -37.04 | $9.93 | 3702 |
| 2022-03-09 | -30.89 | $9.93 | 565 |
| 2022-03-08 | -44.44 | $9.92 | 20 |
| 2022-03-07 | -44.44 | $9.92 | 3000 |
| 2022-03-04 | -11.11 | $9.95 | 13684 |
| 2022-03-03 | -7.14 | $9.94 | 1700 |
| 2022-03-02 | -14.29 | $9.93 | 4769 |
| 2022-03-01 | -14.29 | $9.93 | 150810 |
| 2022-02-28 | -44.44 | $9.90 | 1922 |
| 2022-02-25 | -50.00 | $9.90 | 1 |
| 2022-02-24 | -50.00 | $9.90 | 2683 |
| 2022-02-23 | -44.44 | $9.90 | 940 |
| 2022-02-22 | -50.00 | $9.90 | 92 |
| 2022-02-18 | -50.00 | $9.90 | 29 |
| 2022-02-17 | -50.00 | $9.90 | 100 |
| 2022-02-16 | -55.56 | $9.89 | 13 |
| 2022-02-15 | -55.56 | $9.89 | 1759 |
| 2022-02-14 | -67.78 | $9.88 | 15 |
| 2022-02-11 | -67.78 | $9.88 | 2000 |
| 2022-02-10 | -66.67 | $9.88 | 2041 |
| 2022-02-09 | -66.67 | $9.88 | 37808 |
| 2022-02-08 | -66.67 | $9.88 | 781 |
| 2022-02-07 | -66.67 | $9.88 | 100 |
| 2022-02-04 | -66.67 | $9.88 | 1522 |
| 2022-02-03 | -77.78 | $9.87 | 2051 |
| 2022-02-02 | -55.56 | $9.89 | 24909 |
| 2022-02-01 | 0.00 | $9.91 | 4824 |
| 2022-01-31 | -100.00 | $9.85 | 6020 |
| 2022-01-28 | -100.00 | $9.85 | 4 |
| 2022-01-27 | -100.00 | $9.85 | 92856 |
| 2022-01-26 | -60.00 | $9.87 | 258165 |
| 2022-01-25 | -80.00 | $9.86 | 1605 |
| 2022-01-24 | -35.71 | $9.88 | 1891 |
| 2022-01-21 | -42.86 | $9.87 | 16020 |
| 2022-01-20 | -28.57 | $9.88 | 884 |
| 2022-01-19 | -71.43 | $9.85 | 2384 |
| 2022-01-18 | -57.14 | $9.86 | 5000 |
| 2022-01-14 | -57.14 | $9.86 | 14987 |
| 2022-01-13 | -42.86 | $9.87 | — |
| 2022-01-12 | -42.86 | $9.87 | 2623 |
| 2022-01-11 | -28.57 | $9.88 | 19408 |
| 2022-01-10 | -28.57 | $9.88 | 27082 |
| 2022-01-07 | -66.67 | $9.86 | 3116 |
| 2022-01-06 | -66.67 | $9.86 | 19154 |
| 2022-01-05 | -55.56 | $9.87 | 111528 |
| 2022-01-04 | -55.56 | $9.87 | 104 |
| 2022-01-03 | -55.56 | $9.87 | 4196 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
65.46
2023-06-07
Close Price
$9.10
Vol: 40553Average Directional Index - Detailed Analysis
Minimum
5.13
Average
49.86
Maximum
87.07
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-06-07 | 65.46 | $9.10 | 40553 |
| 2023-06-06 | 66.20 | $8.90 | 2.0M |
| 2023-06-05 | 66.97 | $9.70 | 88680 |
| 2023-06-02 | 68.76 | $10.89 | 52976 |
| 2023-06-01 | 72.23 | $10.57 | 118091 |
| 2023-05-31 | 74.28 | $10.57 | 116934 |
| 2023-05-30 | 74.16 | $10.58 | 89670 |
| 2023-05-26 | 73.85 | $10.56 | 1223 |
| 2023-05-25 | 73.60 | $10.57 | 3399 |
| 2023-05-24 | 73.32 | $10.55 | 78591 |
| 2023-05-23 | 73.04 | $10.55 | 66898 |
| 2023-05-22 | 72.75 | $10.57 | 5262 |
| 2023-05-19 | 72.16 | $10.56 | 2.7M |
| 2023-05-18 | 71.54 | $10.56 | 139338 |
| 2023-05-17 | 70.91 | $10.54 | 5102 |
| 2023-05-16 | 70.23 | $10.56 | 563 |
| 2023-05-15 | 69.33 | $10.55 | 10292 |
| 2023-05-12 | 68.38 | $10.55 | 2088 |
| 2023-05-11 | 67.38 | $10.57 | 2361 |
| 2023-05-10 | 65.97 | $10.53 | — |
| 2023-05-09 | 64.96 | $10.53 | 25212 |
| 2023-05-08 | 63.90 | $10.53 | 21153 |
| 2023-05-05 | 62.81 | $10.52 | 2017 |
| 2023-05-04 | 61.67 | $10.53 | 77077 |
| 2023-05-03 | 60.47 | $10.51 | 20113 |
| 2023-05-02 | 59.22 | $10.51 | 62353 |
| 2023-05-01 | 57.91 | $10.51 | 5015 |
| 2023-04-28 | 56.56 | $10.51 | 75333 |
| 2023-04-27 | 55.12 | $10.50 | 187308 |
| 2023-04-26 | 53.64 | $10.50 | 217 |
| 2023-04-25 | 52.09 | $10.49 | 2705 |
| 2023-04-24 | 50.50 | $10.49 | — |
| 2023-04-21 | 48.86 | $10.49 | 10571 |
| 2023-04-20 | 47.13 | $10.48 | 23537 |
| 2023-04-19 | 45.32 | $10.50 | — |
| 2023-04-18 | 43.06 | $10.50 | 268297 |
| 2023-04-17 | 40.68 | $10.48 | — |
| 2023-04-14 | 40.20 | $10.48 | 5000 |
| 2023-04-13 | 39.71 | $10.48 | 7789 |
| 2023-04-12 | 39.18 | $10.48 | 6792 |
| 2023-04-11 | 38.13 | $10.48 | 7402 |
| 2023-04-10 | 37.02 | $10.47 | 209 |
| 2023-04-06 | 36.30 | $10.48 | 78685 |
| 2023-04-05 | 35.54 | $10.47 | 306334 |
| 2023-04-04 | 34.91 | $10.44 | 241 |
| 2023-04-03 | 34.90 | $10.43 | 44585 |
| 2023-03-31 | 34.89 | $10.43 | — |
| 2023-03-30 | 34.88 | $10.43 | — |
| 2023-03-29 | 34.87 | $10.43 | — |
| 2023-03-28 | 34.86 | $10.43 | 328452 |
| 2023-03-27 | 34.84 | $10.41 | 13578 |
| 2023-03-24 | 35.04 | $10.41 | 40043 |
| 2023-03-23 | 35.47 | $10.40 | 47829 |
| 2023-03-22 | 35.92 | $10.41 | 8007 |
| 2023-03-21 | 36.00 | $10.42 | 157293 |
| 2023-03-20 | 36.09 | $10.41 | — |
| 2023-03-17 | 36.37 | $10.41 | — |
| 2023-03-16 | 36.67 | $10.41 | 20058 |
| 2023-03-15 | 36.99 | $10.40 | 1.0M |
| 2023-03-14 | 37.32 | $10.40 | 826175 |
| 2023-03-13 | 37.94 | $10.38 | 1299 |
| 2023-03-10 | 38.68 | $10.40 | 1494 |
| 2023-03-09 | 38.82 | $10.39 | 100 |
| 2023-03-08 | 39.22 | $10.39 | 564275 |
| 2023-03-07 | 39.64 | $10.38 | 316 |
| 2023-03-06 | 40.45 | $10.39 | 5298 |
| 2023-03-03 | 40.67 | $10.39 | 5303 |
| 2023-03-02 | 40.90 | $10.37 | 5380 |
| 2023-03-01 | 41.49 | $10.37 | 5329 |
| 2023-02-28 | 42.12 | $10.37 | 12368 |
| 2023-02-27 | 42.78 | $10.36 | 4976 |
| 2023-02-24 | 43.65 | $10.38 | 100323 |
| 2023-02-23 | 44.25 | $10.39 | 33956 |
| 2023-02-22 | 44.56 | $10.38 | 4210 |
| 2023-02-21 | 44.89 | $10.38 | 64611 |
| 2023-02-17 | 45.23 | $10.35 | — |
| 2023-02-16 | 46.04 | $10.35 | 300201 |
| 2023-02-15 | 46.89 | $10.32 | 13378 |
| 2023-02-14 | 48.11 | $10.35 | 11201 |
| 2023-02-13 | 48.79 | $10.35 | 763 |
| 2023-02-10 | 49.18 | $10.35 | 4002 |
| 2023-02-09 | 49.59 | $10.32 | 308 |
| 2023-02-08 | 50.15 | $10.34 | 31 |
| 2023-02-07 | 50.09 | $10.34 | 5 |
| 2023-02-06 | 50.02 | $10.34 | 153 |
| 2023-02-03 | 49.95 | $10.34 | 193 |
| 2023-02-02 | 49.88 | $10.31 | — |
| 2023-02-01 | 50.12 | $10.31 | 4720 |
| 2023-01-31 | 50.37 | $10.36 | 1685 |
| 2023-01-30 | 49.68 | $10.32 | 57 |
| 2023-01-27 | 49.31 | $10.32 | 10151 |
| 2023-01-26 | 48.92 | $10.32 | 170 |
| 2023-01-25 | 48.43 | $10.33 | 21 |
| 2023-01-24 | 47.65 | $10.33 | 1910 |
| 2023-01-23 | 46.82 | $10.31 | 22 |
| 2023-01-20 | 46.11 | $10.31 | — |
| 2023-01-19 | 45.36 | $10.31 | — |
| 2023-01-18 | 44.58 | $10.31 | 700000 |
| 2023-01-17 | 43.75 | $10.33 | 21405 |
| 2023-01-13 | 42.58 | $10.30 | — |
| 2023-01-12 | 41.63 | $10.30 | 146591 |
| 2023-01-11 | 40.62 | $10.29 | 116507 |
| 2023-01-10 | 39.64 | $10.30 | 42498 |
| 2023-01-09 | 38.60 | $10.29 | 32099 |
| 2023-01-06 | 37.51 | $10.29 | 2203 |
| 2023-01-05 | 36.43 | $10.27 | 63492 |
| 2023-01-04 | 35.43 | $10.23 | 13225 |
| 2023-01-03 | 34.62 | $10.22 | 347 |
| 2022-12-30 | 33.93 | $10.25 | 67716 |
| 2022-12-29 | 33.21 | $10.22 | 932799 |
| 2022-12-28 | 32.72 | $10.22 | 12943 |
| 2022-12-27 | 32.21 | $10.16 | 28603 |
| 2022-12-23 | 32.34 | $10.18 | 10122 |
| 2022-12-22 | 32.48 | $10.13 | 55140 |
| 2022-12-21 | 33.19 | $10.13 | — |
| 2022-12-20 | 34.10 | $10.13 | 666 |
| 2022-12-19 | 35.06 | $10.13 | 29 |
| 2022-12-16 | 36.06 | $10.13 | 57205 |
| 2022-12-15 | 37.12 | $10.12 | 760 |
| 2022-12-14 | 38.45 | $10.21 | 1482 |
| 2022-12-13 | 37.26 | $10.10 | 519 |
| 2022-12-12 | 37.47 | $10.12 | 303 |
| 2022-12-09 | 36.88 | $10.11 | 13798 |
| 2022-12-08 | 36.46 | $10.11 | 71 |
| 2022-12-07 | 35.41 | $10.11 | 431 |
| 2022-12-06 | 34.30 | $10.11 | 14 |
| 2022-12-05 | 33.14 | $10.11 | 125 |
| 2022-12-02 | 31.92 | $10.11 | 50 |
| 2022-12-01 | 30.63 | $10.11 | 80023 |
| 2022-11-30 | 29.27 | $10.13 | 12490 |
| 2022-11-29 | 28.67 | $10.12 | — |
| 2022-11-28 | 28.29 | $10.12 | 1804 |
| 2022-11-25 | 27.90 | $10.11 | 302 |
| 2022-11-23 | 27.61 | $10.11 | 262 |
| 2022-11-22 | 27.31 | $10.11 | 77 |
| 2022-11-21 | 27.00 | $10.11 | 93 |
| 2022-11-18 | 26.66 | $10.11 | 6 |
| 2022-11-17 | 26.31 | $10.11 | 1622 |
| 2022-11-16 | 25.94 | $10.11 | 9471 |
| 2022-11-15 | 25.56 | $10.09 | 2 |
| 2022-11-14 | 25.57 | $10.09 | 498 |
| 2022-11-11 | 25.59 | $10.09 | 410 |
| 2022-11-10 | 25.60 | $10.08 | 35 |
| 2022-11-09 | 25.84 | $10.08 | 262 |
| 2022-11-08 | 26.08 | $10.06 | — |
| 2022-11-07 | 26.79 | $10.06 | 43789 |
| 2022-11-04 | 27.54 | $10.07 | 7293 |
| 2022-11-03 | 28.02 | $10.07 | 56900 |
| 2022-11-02 | 28.53 | $10.08 | 337903 |
| 2022-11-01 | 29.06 | $10.07 | 91997 |
| 2022-10-31 | 29.34 | $10.07 | 54462 |
| 2022-10-28 | 29.91 | $10.07 | — |
| 2022-10-27 | 30.51 | $10.07 | 1000 |
| 2022-10-26 | 31.15 | $10.09 | — |
| 2022-10-25 | 31.26 | $10.09 | 250 |
| 2022-10-24 | 31.38 | $10.05 | 22 |
| 2022-10-21 | 32.22 | $10.05 | 45 |
| 2022-10-20 | 33.10 | $10.05 | 17 |
| 2022-10-19 | 34.03 | $10.05 | 8345 |
| 2022-10-18 | 35.01 | $10.04 | 56 |
| 2022-10-17 | 36.22 | $10.04 | 103 |
| 2022-10-14 | 37.49 | $10.04 | 665 |
| 2022-10-13 | 38.83 | $10.11 | 16 |
| 2022-10-12 | 38.36 | $10.11 | 38 |
| 2022-10-11 | 37.87 | $10.11 | 5 |
| 2022-10-10 | 37.34 | $10.11 | 268 |
| 2022-10-07 | 36.79 | $10.03 | 2169 |
| 2022-10-06 | 37.38 | $10.03 | 3611 |
| 2022-10-05 | 37.99 | $10.02 | 24 |
| 2022-10-04 | 38.84 | $10.02 | 80810 |
| 2022-10-03 | 39.73 | $10.01 | 2584 |
| 2022-09-30 | 40.86 | $10.05 | 67499 |
| 2022-09-29 | 41.08 | $10.01 | 466 |
| 2022-09-28 | 42.14 | $10.01 | 139 |
| 2022-09-27 | 43.25 | $10.02 | 45648 |
| 2022-09-26 | 44.05 | $10.02 | 57042 |
| 2022-09-23 | 45.11 | $10.00 | 2575 |
| 2022-09-22 | 46.51 | $10.01 | 5260 |
| 2022-09-21 | 47.60 | $10.02 | 99645 |
| 2022-09-20 | 48.75 | $10.02 | 5701 |
| 2022-09-19 | 49.15 | $10.02 | 2109 |
| 2022-09-16 | 49.57 | $10.02 | 1061 |
| 2022-09-15 | 50.66 | $10.02 | 2803 |
| 2022-09-14 | 51.82 | $10.02 | 44 |
| 2022-09-13 | 53.04 | $10.02 | 112 |
| 2022-09-12 | 54.32 | $10.05 | 7 |
| 2022-09-09 | 54.33 | $10.05 | 229212 |
| 2022-09-08 | 54.34 | $10.03 | 5 |
| 2022-09-07 | 54.68 | $10.03 | 14 |
| 2022-09-06 | 55.04 | $10.03 | 2 |
| 2022-09-02 | 55.41 | $10.03 | 5 |
| 2022-09-01 | 55.81 | $10.03 | 2335 |
| 2022-08-31 | 56.23 | $10.01 | 4301 |
| 2022-08-30 | 56.24 | $10.03 | 2300 |
| 2022-08-29 | 56.25 | $10.01 | 203900 |
| 2022-08-26 | 56.38 | $10.02 | 194 |
| 2022-08-25 | 56.10 | $10.02 | 18 |
| 2022-08-24 | 55.80 | $10.02 | 70 |
| 2022-08-23 | 55.48 | $10.02 | — |
| 2022-08-22 | 55.15 | $10.02 | 1017 |
| 2022-08-19 | 54.80 | $10.03 | 51 |
| 2022-08-18 | 54.08 | $10.03 | 5101 |
| 2022-08-17 | 53.32 | $10.03 | 149866 |
| 2022-08-16 | 52.51 | $10.05 | 21563 |
| 2022-08-15 | 51.67 | $10.03 | 5600 |
| 2022-08-12 | 50.87 | $10.03 | 6 |
| 2022-08-11 | 50.06 | $10.03 | 20 |
| 2022-08-10 | 49.20 | $10.03 | — |
| 2022-08-09 | 48.30 | $10.03 | 23954 |
| 2022-08-08 | 47.35 | $10.03 | 1600 |
| 2022-08-05 | 46.36 | $10.02 | 11777 |
| 2022-08-04 | 45.36 | $10.03 | 105102 |
| 2022-08-03 | 44.30 | $10.02 | 1371 |
| 2022-08-02 | 43.20 | $10.02 | 1272 |
| 2022-08-01 | 42.03 | $10.04 | 277 |
| 2022-07-29 | 40.39 | $10.04 | 15 |
| 2022-07-28 | 38.66 | $10.04 | 2535 |
| 2022-07-27 | 36.84 | $9.99 | 586729 |
| 2022-07-26 | 34.99 | $9.99 | 27 |
| 2022-07-25 | 33.13 | $9.99 | 40 |
| 2022-07-22 | 31.18 | $9.99 | — |
| 2022-07-21 | 29.12 | $9.99 | — |
| 2022-07-20 | 26.95 | $9.99 | 200329 |
| 2022-07-19 | 24.67 | $9.99 | 1873 |
| 2022-07-18 | 22.27 | $9.99 | 1040 |
| 2022-07-15 | 19.75 | $10.02 | 1388 |
| 2022-07-14 | 16.81 | $9.99 | 2041 |
| 2022-07-13 | 17.11 | $9.99 | 16 |
| 2022-07-12 | 17.82 | $9.99 | 4235 |
| 2022-07-11 | 18.56 | $9.98 | 3903 |
| 2022-07-08 | 19.47 | $9.98 | 321 |
| 2022-07-07 | 20.43 | $9.98 | 122 |
| 2022-07-06 | 21.43 | $9.98 | 163 |
| 2022-07-05 | 22.49 | $9.97 | 214570 |
| 2022-07-01 | 23.37 | $9.97 | 7063 |
| 2022-06-30 | 24.30 | $9.99 | 193 |
| 2022-06-29 | 25.21 | $9.97 | 185 |
| 2022-06-28 | 26.44 | $9.97 | 2740 |
| 2022-06-27 | 27.74 | $10.00 | 1349 |
| 2022-06-24 | 29.11 | $9.98 | — |
| 2022-06-23 | 30.15 | $9.98 | 1050 |
| 2022-06-22 | 31.25 | $9.96 | 5113 |
| 2022-06-21 | 32.72 | $9.98 | 1 |
| 2022-06-17 | 33.77 | $9.98 | 200050 |
| 2022-06-16 | 34.88 | $9.97 | 100403 |
| 2022-06-15 | 36.05 | $9.99 | 950 |
| 2022-06-14 | 36.92 | $9.95 | 501165 |
| 2022-06-13 | 38.39 | $9.96 | 54 |
| 2022-06-10 | 39.69 | $9.96 | 349501 |
| 2022-06-09 | 41.06 | $9.96 | 50501 |
| 2022-06-08 | 42.50 | $9.99 | 2 |
| 2022-06-07 | 43.26 | $9.99 | 18 |
| 2022-06-06 | 44.07 | $9.99 | 349 |
| 2022-06-03 | 44.92 | $9.96 | 3818 |
| 2022-06-02 | 45.95 | $9.96 | 568 |
| 2022-06-01 | 47.27 | $9.95 | 1904 |
| 2022-05-31 | 48.67 | $9.97 | 133300 |
| 2022-05-27 | 49.68 | $9.95 | 400 |
| 2022-05-26 | 51.16 | $9.97 | 10 |
| 2022-05-25 | 52.22 | $9.97 | 1 |
| 2022-05-24 | 53.34 | $9.97 | 1507 |
| 2022-05-23 | 54.52 | $9.98 | 200 |
| 2022-05-20 | 54.98 | $9.94 | 1000 |
| 2022-05-19 | 55.94 | $9.94 | 1056 |
| 2022-05-18 | 56.95 | $9.95 | 817 |
| 2022-05-17 | 58.37 | $9.95 | — |
| 2022-05-16 | 59.85 | $9.95 | 1502 |
| 2022-05-13 | 61.42 | $9.96 | 60 |
| 2022-05-12 | 62.82 | $9.96 | 2462 |
| 2022-05-11 | 64.29 | $9.95 | 1.0M |
| 2022-05-10 | 66.21 | $9.97 | 2808 |
| 2022-05-09 | 67.99 | $9.97 | 565 |
| 2022-05-06 | 69.36 | $9.97 | — |
| 2022-05-05 | 70.79 | $9.97 | 9 |
| 2022-05-04 | 72.30 | $9.97 | — |
| 2022-05-03 | 73.89 | $9.97 | 3427 |
| 2022-05-02 | 75.56 | $10.01 | — |
| 2022-04-29 | 76.35 | $10.01 | 147 |
| 2022-04-28 | 77.19 | $9.97 | 2491 |
| 2022-04-27 | 78.06 | $9.97 | 1713 |
| 2022-04-26 | 79.18 | $10.00 | 154 |
| 2022-04-25 | 79.57 | $9.97 | 18485 |
| 2022-04-22 | 79.98 | $9.98 | 142 |
| 2022-04-21 | 80.55 | $9.97 | 150793 |
| 2022-04-20 | 81.20 | $9.98 | — |
| 2022-04-19 | 81.63 | $9.98 | 503827 |
| 2022-04-18 | 82.07 | $9.98 | 491111 |
| 2022-04-14 | 82.54 | $9.98 | 300 |
| 2022-04-13 | 82.80 | $9.98 | 1144 |
| 2022-04-12 | 83.07 | $9.96 | 146970 |
| 2022-04-11 | 83.41 | $9.95 | 2001 |
| 2022-04-08 | 83.77 | $9.95 | 3095 |
| 2022-04-07 | 84.20 | $9.95 | 732 |
| 2022-04-06 | 84.66 | $9.96 | 3515 |
| 2022-04-05 | 84.94 | $9.96 | 750 |
| 2022-04-04 | 85.19 | $9.96 | 1503 |
| 2022-04-01 | 85.46 | $9.97 | 1601 |
| 2022-03-31 | 85.75 | $9.96 | 3420 |
| 2022-03-30 | 86.06 | $9.96 | 4377 |
| 2022-03-29 | 86.40 | $9.95 | 996 |
| 2022-03-28 | 86.59 | $9.95 | 4261 |
| 2022-03-25 | 86.82 | $9.96 | 534 |
| 2022-03-24 | 87.07 | $9.95 | 145 |
| 2022-03-23 | 87.04 | $9.94 | 94 |
| 2022-03-22 | 87.02 | $9.94 | 21 |
| 2022-03-21 | 87.00 | $9.94 | 2603 |
| 2022-03-18 | 86.98 | $9.93 | 17 |
| 2022-03-17 | 86.98 | $9.93 | 2480 |
| 2022-03-16 | 86.97 | $9.96 | 171896 |
| 2022-03-15 | 86.79 | $9.93 | 92703 |
| 2022-03-14 | 86.61 | $9.94 | 19712 |
| 2022-03-11 | 86.42 | $9.93 | 40 |
| 2022-03-10 | 86.23 | $9.93 | 3702 |
| 2022-03-09 | 86.02 | $9.93 | 565 |
| 2022-03-08 | 85.70 | $9.92 | 20 |
| 2022-03-07 | 85.35 | $9.92 | 3000 |
| 2022-03-04 | 85.00 | $9.95 | 13684 |
| 2022-03-03 | 84.54 | $9.94 | 1700 |
| 2022-03-02 | 84.06 | $9.93 | 4769 |
| 2022-03-01 | 83.48 | $9.93 | 150810 |
| 2022-02-28 | 82.87 | $9.90 | 1922 |
| 2022-02-25 | 82.23 | $9.90 | 1 |
| 2022-02-24 | 81.56 | $9.90 | 2683 |
| 2022-02-23 | 80.86 | $9.90 | 940 |
| 2022-02-22 | 80.11 | $9.90 | 92 |
| 2022-02-18 | 79.34 | $9.90 | 29 |
| 2022-02-17 | 78.52 | $9.90 | 100 |
| 2022-02-16 | 77.65 | $9.89 | 13 |
| 2022-02-15 | 76.74 | $9.89 | 1759 |
| 2022-02-14 | 75.79 | $9.88 | 15 |
| 2022-02-11 | 74.78 | $9.88 | 2000 |
| 2022-02-10 | 73.72 | $9.88 | 2041 |
| 2022-02-09 | 72.61 | $9.88 | 37808 |
| 2022-02-08 | 71.43 | $9.88 | 781 |
| 2022-02-07 | 70.16 | $9.88 | 100 |
| 2022-02-04 | 68.82 | $9.88 | 1522 |
| 2022-02-03 | 67.41 | $9.87 | 2051 |
| 2022-02-02 | 65.93 | $9.89 | 24909 |
| 2022-02-01 | 64.30 | $9.91 | 4824 |
| 2022-01-31 | 62.59 | $9.85 | 6020 |
| 2022-01-28 | 60.80 | $9.85 | 4 |
| 2022-01-27 | 58.91 | $9.85 | 92856 |
| 2022-01-26 | 56.92 | $9.87 | 258165 |
| 2022-01-25 | 54.82 | $9.86 | 1605 |
| 2022-01-24 | 52.62 | $9.88 | 1891 |
| 2022-01-21 | 50.27 | $9.87 | 16020 |
| 2022-01-20 | 47.79 | $9.88 | 884 |
| 2022-01-19 | 45.15 | $9.85 | 2384 |
| 2022-01-18 | 42.37 | $9.86 | 5000 |
| 2022-01-14 | 39.44 | $9.86 | 14987 |
| 2022-01-13 | 36.36 | $9.87 | — |
| 2022-01-12 | 33.12 | $9.87 | 2623 |
| 2022-01-11 | 29.71 | $9.88 | 19408 |
| 2022-01-10 | 26.12 | $9.88 | 27082 |
| 2022-01-07 | 22.34 | $9.86 | 3116 |
| 2022-01-06 | 18.37 | $9.86 | 19154 |
| 2022-01-05 | 14.18 | $9.87 | 111528 |
| 2022-01-04 | 9.77 | $9.87 | 104 |
| 2022-01-03 | 5.13 | $9.87 | 4196 |
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