Is B. Riley Principal 250 Merger Corp. (BRIV) a Buy, Sell, or Hold?
Enter your email address below for free access to our B. Riley Principal 250 Merger Corp. (BRIV) research center and poll results.
NASDAQ : BRIV
B. Riley Principal 250 Merger Corp. — Technical Indicators
$10.185 USD
$0.03 (0.25%)
- Volume
- 198.02K
- Average Volume
- 66.62K
- Market Capitalization
- $225.73M
- P/E Ratio
- 33.95
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.20
- Year Low
- $9.68
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.43
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.17
2023-05-12
Close Price
$10.19
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.62
Average
9.82
Maximum
10.17
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-05-12 | 10.17 | $10.19 | — |
| 2023-05-11 | 10.17 | $10.19 | — |
| 2023-05-10 | 10.17 | $10.19 | — |
| 2023-05-09 | 10.17 | $10.19 | — |
| 2023-05-08 | 10.16 | $10.19 | — |
| 2023-05-05 | 10.16 | $10.19 | — |
| 2023-05-04 | 10.16 | $10.19 | 198019 |
| 2023-05-03 | 10.16 | $10.16 | 5657 |
| 2023-05-02 | 10.16 | $10.17 | 31300 |
| 2023-05-01 | 10.16 | $10.17 | 667027 |
| 2023-04-28 | 10.15 | $10.16 | 376664 |
| 2023-04-27 | 10.15 | $10.17 | 484339 |
| 2023-04-26 | 10.15 | $10.17 | 493450 |
| 2023-04-25 | 10.15 | $10.16 | 49670 |
| 2023-04-24 | 10.15 | $10.17 | 34608 |
| 2023-04-21 | 10.15 | $10.17 | 2000 |
| 2023-04-20 | 10.15 | $10.16 | 107275 |
| 2023-04-19 | 10.15 | $10.16 | 9437 |
| 2023-04-18 | 10.15 | $10.15 | 14259 |
| 2023-04-17 | 10.14 | $10.15 | 1569 |
| 2023-04-14 | 10.14 | $10.15 | — |
| 2023-04-13 | 10.14 | $10.15 | 110 |
| 2023-04-12 | 10.14 | $10.15 | — |
| 2023-04-11 | 10.14 | $10.15 | 6269 |
| 2023-04-10 | 10.14 | $10.14 | 29522 |
| 2023-04-06 | 10.14 | $10.14 | 27810 |
| 2023-04-05 | 10.14 | $10.14 | 113983 |
| 2023-04-04 | 10.14 | $10.13 | 4889 |
| 2023-04-03 | 10.14 | $10.16 | 2012 |
| 2023-03-31 | 10.13 | $10.16 | 13843 |
| 2023-03-30 | 10.13 | $10.15 | 1811 |
| 2023-03-29 | 10.13 | $10.15 | 269 |
| 2023-03-28 | 10.13 | $10.15 | 1301 |
| 2023-03-27 | 10.12 | $10.14 | 12714 |
| 2023-03-24 | 10.12 | $10.15 | 117565 |
| 2023-03-23 | 10.12 | $10.15 | 2324 |
| 2023-03-22 | 10.12 | $10.13 | 520 |
| 2023-03-21 | 10.12 | $10.13 | — |
| 2023-03-20 | 10.11 | $10.13 | 1696 |
| 2023-03-17 | 10.11 | $10.13 | 400 |
| 2023-03-16 | 10.11 | $10.13 | 1766 |
| 2023-03-15 | 10.11 | $10.13 | 1019 |
| 2023-03-14 | 10.10 | $10.12 | 446161 |
| 2023-03-13 | 10.10 | $10.12 | — |
| 2023-03-10 | 10.10 | $10.12 | 1131 |
| 2023-03-09 | 10.10 | $10.13 | 100775 |
| 2023-03-08 | 10.09 | $10.12 | 5792 |
| 2023-03-07 | 10.09 | $10.12 | 159682 |
| 2023-03-06 | 10.08 | $10.11 | 54269 |
| 2023-03-03 | 10.08 | $10.11 | 1781 |
| 2023-03-02 | 10.08 | $10.11 | 4280 |
| 2023-03-01 | 10.07 | $10.11 | — |
| 2023-02-28 | 10.07 | $10.11 | 4225 |
| 2023-02-27 | 10.07 | $10.11 | 4580 |
| 2023-02-24 | 10.07 | $10.09 | 1118 |
| 2023-02-23 | 10.06 | $10.10 | 3080 |
| 2023-02-22 | 10.06 | $10.10 | 11705 |
| 2023-02-21 | 10.06 | $10.09 | 398778 |
| 2023-02-17 | 10.05 | $10.10 | 7600 |
| 2023-02-16 | 10.05 | $10.08 | 47186 |
| 2023-02-15 | 10.05 | $10.07 | 43253 |
| 2023-02-14 | 10.05 | $10.07 | — |
| 2023-02-13 | 10.04 | $10.07 | 40029 |
| 2023-02-10 | 10.04 | $10.06 | 42958 |
| 2023-02-09 | 10.04 | $10.06 | — |
| 2023-02-08 | 10.04 | $10.06 | 23102 |
| 2023-02-07 | 10.03 | $10.05 | 17156 |
| 2023-02-06 | 10.03 | $10.05 | 57477 |
| 2023-02-03 | 10.03 | $10.05 | 6593 |
| 2023-02-02 | 10.03 | $10.04 | — |
| 2023-02-01 | 10.02 | $10.04 | 69125 |
| 2023-01-31 | 10.02 | $10.05 | — |
| 2023-01-30 | 10.02 | $10.05 | 4349 |
| 2023-01-27 | 10.01 | $10.04 | 2802 |
| 2023-01-26 | 10.01 | $10.04 | — |
| 2023-01-25 | 10.01 | $10.04 | 18334 |
| 2023-01-24 | 10.00 | $10.03 | 9462 |
| 2023-01-23 | 9.99 | $10.03 | 105 |
| 2023-01-20 | 9.99 | $10.03 | 48937 |
| 2023-01-19 | 9.98 | $10.03 | 255471 |
| 2023-01-18 | 9.98 | $10.02 | 11269 |
| 2023-01-17 | 9.98 | $10.02 | 12460 |
| 2023-01-13 | 9.97 | $10.01 | 14609 |
| 2023-01-12 | 9.97 | $10.02 | 39054 |
| 2023-01-11 | 9.96 | $10.01 | 14969 |
| 2023-01-10 | 9.96 | $10.01 | 100 |
| 2023-01-09 | 9.95 | $10.01 | 7343 |
| 2023-01-06 | 9.95 | $10.00 | 1442 |
| 2023-01-05 | 9.94 | $10.00 | 13453 |
| 2023-01-04 | 9.94 | $10.01 | 24915 |
| 2023-01-03 | 9.93 | $9.97 | 4124 |
| 2022-12-30 | 9.93 | $9.96 | 34632 |
| 2022-12-29 | 9.93 | $9.97 | 7235 |
| 2022-12-28 | 9.92 | $9.98 | 7348 |
| 2022-12-27 | 9.92 | $9.96 | 9734 |
| 2022-12-23 | 9.92 | $9.92 | 1400 |
| 2022-12-22 | 9.92 | $9.92 | 4857 |
| 2022-12-21 | 9.91 | $9.91 | 1926 |
| 2022-12-20 | 9.91 | $9.97 | — |
| 2022-12-19 | 9.91 | $9.97 | — |
| 2022-12-16 | 9.90 | $9.97 | 942 |
| 2022-12-15 | 9.90 | $9.92 | 180 |
| 2022-12-14 | 9.89 | $9.91 | 200 |
| 2022-12-13 | 9.89 | $9.92 | — |
| 2022-12-12 | 9.89 | $9.92 | 200 |
| 2022-12-09 | 9.88 | $9.91 | 23416 |
| 2022-12-08 | 9.88 | $9.91 | 4071 |
| 2022-12-07 | 9.88 | $9.90 | 1000 |
| 2022-12-06 | 9.88 | $9.90 | 1300 |
| 2022-12-05 | 9.88 | $9.90 | 13096 |
| 2022-12-02 | 9.87 | $9.93 | 357 |
| 2022-12-01 | 9.87 | $9.88 | 5739 |
| 2022-11-30 | 9.87 | $9.90 | — |
| 2022-11-29 | 9.87 | $9.90 | — |
| 2022-11-28 | 9.87 | $9.90 | — |
| 2022-11-25 | 9.86 | $9.90 | 178198 |
| 2022-11-23 | 9.86 | $9.88 | — |
| 2022-11-22 | 9.86 | $9.88 | 1200 |
| 2022-11-21 | 9.86 | $9.86 | — |
| 2022-11-18 | 9.86 | $9.86 | 13555 |
| 2022-11-17 | 9.86 | $9.85 | 33504 |
| 2022-11-16 | 9.86 | $9.85 | — |
| 2022-11-15 | 9.85 | $9.85 | — |
| 2022-11-14 | 9.85 | $9.85 | 14772 |
| 2022-11-11 | 9.85 | $9.87 | 2000 |
| 2022-11-10 | 9.85 | $9.87 | 251946 |
| 2022-11-09 | 9.84 | $9.87 | 823 |
| 2022-11-08 | 9.84 | $9.87 | — |
| 2022-11-07 | 9.84 | $9.87 | 219421 |
| 2022-11-04 | 9.83 | $9.86 | 39242 |
| 2022-11-03 | 9.83 | $9.88 | 541 |
| 2022-11-02 | 9.83 | $9.85 | — |
| 2022-11-01 | 9.82 | $9.85 | 1100 |
| 2022-10-31 | 9.82 | $9.86 | — |
| 2022-10-28 | 9.82 | $9.86 | 31597 |
| 2022-10-27 | 9.81 | $9.88 | 4268 |
| 2022-10-26 | 9.81 | $9.87 | 311475 |
| 2022-10-25 | 9.81 | $9.84 | 248107 |
| 2022-10-24 | 9.81 | $9.84 | 103 |
| 2022-10-21 | 9.80 | $9.84 | 319871 |
| 2022-10-20 | 9.80 | $9.80 | — |
| 2022-10-19 | 9.80 | $9.80 | 200 |
| 2022-10-18 | 9.80 | $9.82 | 10831 |
| 2022-10-17 | 9.80 | $9.80 | 2819 |
| 2022-10-14 | 9.80 | $9.80 | 500 |
| 2022-10-13 | 9.80 | $9.81 | 766 |
| 2022-10-12 | 9.80 | $9.81 | 17321 |
| 2022-10-11 | 9.79 | $9.80 | 302738 |
| 2022-10-10 | 9.79 | $9.81 | 100 |
| 2022-10-07 | 9.79 | $9.79 | 100 |
| 2022-10-06 | 9.79 | $9.81 | 1053 |
| 2022-10-05 | 9.79 | $9.80 | 200 |
| 2022-10-04 | 9.79 | $9.79 | — |
| 2022-10-03 | 9.78 | $9.79 | 801 |
| 2022-09-30 | 9.78 | $9.79 | 62900 |
| 2022-09-29 | 9.78 | $9.81 | 388 |
| 2022-09-28 | 9.78 | $9.80 | — |
| 2022-09-27 | 9.78 | $9.80 | 207 |
| 2022-09-26 | 9.78 | $9.79 | 130092 |
| 2022-09-23 | 9.77 | $9.80 | 1452 |
| 2022-09-22 | 9.77 | $9.79 | — |
| 2022-09-21 | 9.77 | $9.79 | 14920 |
| 2022-09-20 | 9.77 | $9.79 | 902 |
| 2022-09-19 | 9.77 | $9.79 | 8380 |
| 2022-09-16 | 9.77 | $9.78 | 2006 |
| 2022-09-15 | 9.77 | $9.78 | 10237 |
| 2022-09-14 | 9.77 | $9.78 | 554 |
| 2022-09-13 | 9.77 | $9.79 | 370 |
| 2022-09-12 | 9.77 | $9.77 | 165 |
| 2022-09-09 | 9.77 | $9.78 | 684 |
| 2022-09-08 | 9.77 | $9.75 | 119 |
| 2022-09-07 | 9.77 | $9.76 | 650 |
| 2022-09-06 | 9.77 | $9.77 | — |
| 2022-09-02 | 9.77 | $9.77 | 857 |
| 2022-09-01 | 9.77 | $9.76 | 2951 |
| 2022-08-31 | 9.78 | $9.76 | 49307 |
| 2022-08-30 | 9.78 | $9.76 | 3150 |
| 2022-08-29 | 9.78 | $9.76 | 357 |
| 2022-08-26 | 9.78 | $9.76 | 338 |
| 2022-08-25 | 9.78 | $9.75 | 310 |
| 2022-08-24 | 9.78 | $9.78 | 12726 |
| 2022-08-23 | 9.78 | $9.78 | — |
| 2022-08-22 | 9.78 | $9.78 | 610 |
| 2022-08-19 | 9.78 | $9.78 | 7300 |
| 2022-08-18 | 9.78 | $9.81 | 103 |
| 2022-08-17 | 9.78 | $9.78 | 504 |
| 2022-08-16 | 9.78 | $9.78 | 26012 |
| 2022-08-15 | 9.78 | $9.77 | — |
| 2022-08-12 | 9.78 | $9.77 | 301 |
| 2022-08-11 | 9.78 | $9.79 | 3569 |
| 2022-08-10 | 9.77 | $9.77 | 16842 |
| 2022-08-09 | 9.77 | $9.77 | 230 |
| 2022-08-08 | 9.77 | $9.77 | 118400 |
| 2022-08-05 | 9.77 | $9.81 | 600 |
| 2022-08-04 | 9.77 | $9.79 | — |
| 2022-08-03 | 9.77 | $9.79 | 2262 |
| 2022-08-02 | 9.77 | $9.76 | 204 |
| 2022-08-01 | 9.76 | $9.76 | 633 |
| 2022-07-29 | 9.76 | $9.76 | 26085 |
| 2022-07-28 | 9.76 | $9.76 | 207 |
| 2022-07-27 | 9.76 | $9.76 | — |
| 2022-07-26 | 9.76 | $9.76 | 1682 |
| 2022-07-25 | 9.75 | $9.76 | 4082 |
| 2022-07-22 | 9.75 | $9.78 | 1792 |
| 2022-07-21 | 9.75 | $9.82 | 752 |
| 2022-07-20 | 9.74 | $9.78 | 628 |
| 2022-07-19 | 9.74 | $9.77 | 108 |
| 2022-07-18 | 9.74 | $9.79 | 401 |
| 2022-07-15 | 9.73 | $9.76 | 405 |
| 2022-07-14 | 9.73 | $9.76 | 400 |
| 2022-07-13 | 9.73 | $9.77 | 121 |
| 2022-07-12 | 9.72 | $9.74 | 309 |
| 2022-07-11 | 9.72 | $9.78 | 417 |
| 2022-07-08 | 9.72 | $9.75 | 255 |
| 2022-07-07 | 9.72 | $9.73 | 107 |
| 2022-07-06 | 9.72 | $9.75 | 4027 |
| 2022-07-05 | 9.72 | $9.73 | 4902 |
| 2022-07-01 | 9.72 | $9.72 | — |
| 2022-06-30 | 9.71 | $9.72 | 7020 |
| 2022-06-29 | 9.71 | $9.72 | 596 |
| 2022-06-28 | 9.71 | $9.72 | 1321 |
| 2022-06-27 | 9.71 | $9.69 | — |
| 2022-06-24 | 9.71 | $9.69 | 1417 |
| 2022-06-23 | 9.71 | $9.74 | 568 |
| 2022-06-22 | 9.71 | $9.71 | — |
| 2022-06-21 | 9.71 | $9.71 | 4939 |
| 2022-06-17 | 9.72 | $9.74 | 1009 |
| 2022-06-16 | 9.71 | $9.71 | — |
| 2022-06-15 | 9.71 | $9.71 | — |
| 2022-06-14 | 9.71 | $9.71 | 10990 |
| 2022-06-13 | 9.72 | $9.72 | 13766 |
| 2022-06-10 | 9.71 | $9.72 | 4123 |
| 2022-06-09 | 9.71 | $9.72 | 100 |
| 2022-06-08 | 9.71 | $9.72 | 4229 |
| 2022-06-07 | 9.71 | $9.74 | 447 |
| 2022-06-06 | 9.71 | $9.70 | 1777 |
| 2022-06-03 | 9.72 | $9.70 | — |
| 2022-06-02 | 9.72 | $9.70 | — |
| 2022-06-01 | 9.72 | $9.70 | 157850 |
| 2022-05-31 | 9.73 | $9.70 | — |
| 2022-05-27 | 9.73 | $9.70 | 100 |
| 2022-05-26 | 9.73 | $9.70 | 9413 |
| 2022-05-25 | 9.73 | $9.70 | 1204 |
| 2022-05-24 | 9.74 | $9.78 | 320 |
| 2022-05-23 | 9.74 | $9.71 | 153020 |
| 2022-05-20 | 9.75 | $9.73 | 7185 |
| 2022-05-19 | 9.75 | $9.72 | 600 |
| 2022-05-18 | 9.75 | $9.72 | 25200 |
| 2022-05-17 | 9.76 | $9.70 | 8889 |
| 2022-05-16 | 9.76 | $9.74 | 589 |
| 2022-05-13 | 9.76 | $9.70 | 102 |
| 2022-05-12 | 9.77 | $9.71 | 5587 |
| 2022-05-11 | 9.77 | $9.71 | 200 |
| 2022-05-10 | 9.77 | $9.71 | 375603 |
| 2022-05-09 | 9.78 | $9.74 | 154313 |
| 2022-05-06 | 9.78 | $9.76 | 1964 |
| 2022-05-05 | 9.78 | $9.79 | 203 |
| 2022-05-04 | 9.77 | $9.77 | 460 |
| 2022-05-03 | 9.77 | $9.75 | 454357 |
| 2022-05-02 | 9.77 | $9.75 | 6395 |
| 2022-04-29 | 9.77 | $9.75 | 41352 |
| 2022-04-28 | 9.77 | $9.76 | 123447 |
| 2022-04-27 | 9.77 | $9.81 | — |
| 2022-04-26 | 9.77 | $9.81 | 27115 |
| 2022-04-25 | 9.76 | $9.80 | 145 |
| 2022-04-22 | 9.76 | $9.80 | — |
| 2022-04-21 | 9.75 | $9.80 | 281 |
| 2022-04-20 | 9.75 | $9.79 | — |
| 2022-04-19 | 9.75 | $9.79 | — |
| 2022-04-18 | 9.74 | $9.79 | 536 |
| 2022-04-14 | 9.74 | $9.78 | 8251 |
| 2022-04-13 | 9.74 | $9.77 | 5150 |
| 2022-04-12 | 9.74 | $9.76 | — |
| 2022-04-11 | 9.73 | $9.76 | — |
| 2022-04-08 | 9.73 | $9.76 | 800 |
| 2022-04-07 | 9.73 | $9.76 | 623 |
| 2022-04-06 | 9.73 | $9.73 | 202 |
| 2022-04-05 | 9.73 | $9.74 | 634 |
| 2022-04-04 | 9.73 | $9.73 | 2382 |
| 2022-04-01 | 9.72 | $9.73 | 4300 |
| 2022-03-31 | 9.72 | $9.75 | 302 |
| 2022-03-30 | 9.72 | $9.73 | 4300 |
| 2022-03-29 | 9.72 | $9.73 | 177616 |
| 2022-03-28 | 9.72 | $9.73 | 15346 |
| 2022-03-25 | 9.72 | $9.73 | — |
| 2022-03-24 | 9.71 | $9.73 | 6545 |
| 2022-03-23 | 9.71 | $9.73 | 2500 |
| 2022-03-22 | 9.71 | $9.73 | 3007 |
| 2022-03-21 | 9.70 | $9.71 | 6684 |
| 2022-03-18 | 9.70 | $9.72 | — |
| 2022-03-17 | 9.70 | $9.72 | — |
| 2022-03-16 | 9.69 | $9.72 | 2456 |
| 2022-03-15 | 9.69 | $9.70 | 3150 |
| 2022-03-14 | 9.69 | $9.72 | — |
| 2022-03-11 | 9.69 | $9.72 | 4698 |
| 2022-03-10 | 9.68 | $9.72 | 691 |
| 2022-03-09 | 9.68 | $9.76 | 684 |
| 2022-03-08 | 9.68 | $9.71 | 7500 |
| 2022-03-07 | 9.67 | $9.71 | 39705 |
| 2022-03-04 | 9.67 | $9.72 | 18309 |
| 2022-03-03 | 9.67 | $9.70 | 12119 |
| 2022-03-02 | 9.67 | $9.71 | 100000 |
| 2022-03-01 | 9.67 | $9.71 | 158617 |
| 2022-02-28 | 9.67 | $9.67 | — |
| 2022-02-25 | 9.66 | $9.67 | 304 |
| 2022-02-24 | 9.66 | $9.66 | 143595 |
| 2022-02-23 | 9.66 | $9.65 | 98723 |
| 2022-02-22 | 9.66 | $9.65 | 101 |
| 2022-02-18 | 9.66 | $9.64 | 7528 |
| 2022-02-17 | 9.67 | $9.66 | 5687 |
| 2022-02-16 | 9.67 | $9.65 | 1081 |
| 2022-02-15 | 9.67 | $9.67 | — |
| 2022-02-14 | 9.67 | $9.67 | 300 |
| 2022-02-11 | 9.67 | $9.67 | — |
| 2022-02-10 | 9.68 | $9.67 | 95754 |
| 2022-02-09 | 9.68 | $9.67 | 4557 |
| 2022-02-08 | 9.69 | $9.65 | — |
| 2022-02-07 | 9.69 | $9.65 | 1710 |
| 2022-02-04 | 9.70 | $9.71 | — |
| 2022-02-03 | 9.70 | $9.71 | 3578 |
| 2022-02-02 | 9.70 | $9.64 | 21797 |
| 2022-02-01 | 9.72 | $9.68 | 4303 |
| 2022-01-31 | 9.73 | $9.67 | 120 |
| 2022-01-28 | 9.73 | $9.64 | 7204 |
| 2022-01-27 | 9.73 | $9.63 | 264 |
| 2022-01-26 | 9.74 | $9.68 | 36287 |
| 2022-01-25 | 9.74 | $9.64 | 104698 |
| 2022-01-24 | 9.75 | $9.68 | 120090 |
| 2022-01-21 | 9.75 | $9.69 | 16713 |
| 2022-01-20 | 9.75 | $9.69 | 72076 |
| 2022-01-19 | 9.75 | $9.67 | 176809 |
| 2022-01-18 | 9.75 | $9.71 | 26313 |
| 2022-01-14 | 9.75 | $9.71 | 10857 |
| 2022-01-13 | 9.75 | $9.72 | 12682 |
| 2022-01-12 | 9.75 | $9.76 | 213359 |
| 2022-01-11 | 9.75 | $9.78 | 330 |
| 2022-01-10 | 9.75 | $9.73 | 1249 |
| 2022-01-07 | 9.75 | $9.77 | 6453 |
| 2022-01-06 | 9.75 | $9.71 | — |
| 2022-01-05 | 9.75 | $9.71 | 18293 |
| 2022-01-04 | 9.75 | $10.20 | 68563 |
| 2022-01-03 | 9.73 | $9.74 | — |
| 2021-12-31 | 9.73 | $9.74 | 4200 |
| 2021-12-30 | 9.73 | $9.73 | 13120 |
| 2021-12-29 | 9.73 | $9.73 | — |
| 2021-12-28 | 9.73 | $9.73 | 456 |
| 2021-12-27 | 9.73 | $9.72 | — |
| 2021-12-23 | 9.73 | $9.72 | 3744 |
| 2021-12-22 | 9.73 | $9.70 | 3940 |
| 2021-12-21 | 9.74 | $9.73 | 8742 |
| 2021-12-20 | 9.74 | $9.70 | 9649 |
| 2021-12-17 | 9.74 | $9.71 | 1471 |
| 2021-12-16 | 9.74 | $9.70 | 23442 |
| 2021-12-15 | 9.75 | $9.74 | 2175 |
| 2021-12-14 | 9.75 | $9.73 | 5533 |
| 2021-12-13 | 9.75 | $9.72 | 137 |
| 2021-12-10 | 9.75 | $9.75 | 1937 |
| 2021-12-09 | 9.75 | $9.75 | 5198 |
| 2021-12-08 | 9.75 | $9.74 | 2351 |
| 2021-12-07 | 9.75 | $9.73 | — |
| 2021-12-06 | 9.76 | $9.73 | 116123 |
| 2021-12-03 | 9.76 | $9.75 | 10968 |
| 2021-12-02 | 9.76 | $9.75 | — |
| 2021-12-01 | 9.76 | $9.75 | 13617 |
| 2021-11-30 | 9.77 | $9.75 | 4601 |
| 2021-11-29 | 9.77 | $9.75 | 2730 |
| 2021-11-26 | 9.77 | $9.75 | 10658 |
| 2021-11-24 | 9.77 | $9.75 | 1200 |
| 2021-11-23 | 9.77 | $9.75 | 16183 |
| 2021-11-22 | 9.78 | $9.74 | 13302 |
| 2021-11-19 | 9.78 | $9.75 | 3124 |
| 2021-11-18 | 9.77 | $9.75 | 31291 |
| 2021-11-17 | 9.77 | $9.78 | 3758 |
| 2021-11-16 | 9.77 | $9.76 | 303 |
| 2021-11-15 | 9.76 | $9.77 | 169647 |
| 2021-11-12 | 9.76 | $9.75 | 8160 |
| 2021-11-11 | 9.76 | $9.77 | 150 |
| 2021-11-10 | 9.76 | $9.79 | 12978 |
| 2021-11-09 | 9.75 | $9.75 | 23245 |
| 2021-11-08 | 9.75 | $9.77 | 16759 |
| 2021-11-05 | 9.75 | $9.80 | 8142 |
| 2021-11-04 | 9.74 | $9.80 | 4526 |
| 2021-11-03 | 9.74 | $9.80 | 69617 |
| 2021-11-02 | 9.73 | $9.80 | 30233 |
| 2021-11-01 | 9.73 | $9.79 | 2186 |
| 2021-10-29 | 9.72 | $9.76 | 12881 |
| 2021-10-28 | 9.72 | $9.79 | 128 |
| 2021-10-27 | 9.71 | $9.79 | 1045 |
| 2021-10-26 | 9.71 | $9.80 | 90904 |
| 2021-10-25 | 9.70 | $9.75 | 443586 |
| 2021-10-22 | 9.70 | $9.70 | 2112 |
| 2021-10-21 | 9.70 | $9.70 | 7225 |
| 2021-10-20 | 9.70 | $9.70 | 5568 |
| 2021-10-19 | 9.71 | $9.71 | 141434 |
| 2021-10-18 | 9.70 | $9.71 | 2070 |
| 2021-10-15 | 9.70 | $9.70 | 31111 |
| 2021-10-14 | 9.70 | $9.73 | 4893 |
| 2021-10-13 | 9.70 | $9.70 | 12341 |
| 2021-10-12 | 9.71 | $9.71 | 5346 |
| 2021-10-11 | 9.71 | $9.73 | — |
| 2021-10-08 | 9.70 | $9.73 | 18420 |
| 2021-10-07 | 9.70 | $9.70 | 278935 |
| 2021-10-06 | 9.70 | $9.70 | 900 |
| 2021-10-05 | 9.69 | $9.70 | 2605 |
| 2021-10-04 | 9.69 | $9.68 | 390066 |
| 2021-10-01 | 9.69 | $9.66 | — |
| 2021-09-30 | 9.69 | $9.66 | — |
| 2021-09-29 | 9.69 | $9.66 | 7900 |
| 2021-09-28 | 9.69 | $9.70 | 903 |
| 2021-09-27 | 9.69 | $9.72 | 1791 |
| 2021-09-24 | 9.69 | $9.74 | — |
| 2021-09-23 | 9.69 | $9.74 | — |
| 2021-09-22 | 9.68 | $9.74 | 2824 |
| 2021-09-21 | 9.68 | $9.68 | 8532 |
| 2021-09-20 | 9.68 | $9.66 | 1614 |
| 2021-09-17 | 9.68 | $9.74 | 1855 |
| 2021-09-16 | 9.67 | $9.74 | 384572 |
| 2021-09-15 | 9.66 | $9.74 | 94738 |
| 2021-09-14 | 9.66 | $9.70 | 541795 |
| 2021-09-13 | 9.65 | $9.67 | 13452 |
| 2021-09-10 | 9.65 | $9.65 | — |
| 2021-09-09 | 9.65 | $9.65 | 39559 |
| 2021-09-08 | 9.65 | $9.64 | 320 |
| 2021-09-07 | 9.64 | $9.68 | 540 |
| 2021-09-03 | 9.64 | $9.65 | 1175 |
| 2021-09-02 | 9.64 | $9.67 | — |
| 2021-09-01 | 9.64 | $9.67 | — |
| 2021-08-31 | 9.64 | $9.67 | — |
| 2021-08-30 | 9.63 | $9.67 | 673 |
| 2021-08-27 | 9.63 | $9.67 | 267490 |
| 2021-08-26 | 9.63 | $9.68 | 568 |
| 2021-08-25 | 9.63 | $9.67 | — |
| 2021-08-24 | 9.62 | $9.67 | — |
| 2021-08-23 | 9.62 | $9.67 | 12929 |
| 2021-08-20 | 9.62 | $9.63 | 401 |
| 2021-08-19 | 9.62 | $9.62 | — |
| 2021-08-18 | 9.62 | $9.62 | 28165 |
| 2021-08-17 | 9.62 | $9.61 | 10726 |
| 2021-08-16 | 9.63 | $9.60 | 16684 |
| 2021-08-13 | 9.63 | $9.60 | 22861 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.17
2023-05-12
Close Price
$10.19
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.62
Average
9.82
Maximum
10.17
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-05-12 | 10.17 | $10.19 | — |
| 2023-05-11 | 10.17 | $10.19 | — |
| 2023-05-10 | 10.17 | $10.19 | — |
| 2023-05-09 | 10.17 | $10.19 | — |
| 2023-05-08 | 10.17 | $10.19 | — |
| 2023-05-05 | 10.16 | $10.19 | — |
| 2023-05-04 | 10.16 | $10.19 | 198019 |
| 2023-05-03 | 10.16 | $10.16 | 5657 |
| 2023-05-02 | 10.16 | $10.17 | 31300 |
| 2023-05-01 | 10.16 | $10.17 | 667027 |
| 2023-04-28 | 10.16 | $10.16 | 376664 |
| 2023-04-27 | 10.15 | $10.17 | 484339 |
| 2023-04-26 | 10.15 | $10.17 | 493450 |
| 2023-04-25 | 10.15 | $10.16 | 49670 |
| 2023-04-24 | 10.15 | $10.17 | 34608 |
| 2023-04-21 | 10.15 | $10.17 | 2000 |
| 2023-04-20 | 10.15 | $10.16 | 107275 |
| 2023-04-19 | 10.14 | $10.16 | 9437 |
| 2023-04-18 | 10.14 | $10.15 | 14259 |
| 2023-04-17 | 10.14 | $10.15 | 1569 |
| 2023-04-14 | 10.14 | $10.15 | — |
| 2023-04-13 | 10.14 | $10.15 | 110 |
| 2023-04-12 | 10.14 | $10.15 | — |
| 2023-04-11 | 10.14 | $10.15 | 6269 |
| 2023-04-10 | 10.14 | $10.14 | 29522 |
| 2023-04-06 | 10.14 | $10.14 | 27810 |
| 2023-04-05 | 10.14 | $10.14 | 113983 |
| 2023-04-04 | 10.13 | $10.13 | 4889 |
| 2023-04-03 | 10.14 | $10.16 | 2012 |
| 2023-03-31 | 10.13 | $10.16 | 13843 |
| 2023-03-30 | 10.13 | $10.15 | 1811 |
| 2023-03-29 | 10.13 | $10.15 | 269 |
| 2023-03-28 | 10.13 | $10.15 | 1301 |
| 2023-03-27 | 10.12 | $10.14 | 12714 |
| 2023-03-24 | 10.12 | $10.15 | 117565 |
| 2023-03-23 | 10.12 | $10.15 | 2324 |
| 2023-03-22 | 10.11 | $10.13 | 520 |
| 2023-03-21 | 10.11 | $10.13 | — |
| 2023-03-20 | 10.11 | $10.13 | 1696 |
| 2023-03-17 | 10.11 | $10.13 | 400 |
| 2023-03-16 | 10.11 | $10.13 | 1766 |
| 2023-03-15 | 10.10 | $10.13 | 1019 |
| 2023-03-14 | 10.10 | $10.12 | 446161 |
| 2023-03-13 | 10.10 | $10.12 | — |
| 2023-03-10 | 10.10 | $10.12 | 1131 |
| 2023-03-09 | 10.10 | $10.13 | 100775 |
| 2023-03-08 | 10.09 | $10.12 | 5792 |
| 2023-03-07 | 10.09 | $10.12 | 159682 |
| 2023-03-06 | 10.09 | $10.11 | 54269 |
| 2023-03-03 | 10.08 | $10.11 | 1781 |
| 2023-03-02 | 10.08 | $10.11 | 4280 |
| 2023-03-01 | 10.08 | $10.11 | — |
| 2023-02-28 | 10.07 | $10.11 | 4225 |
| 2023-02-27 | 10.07 | $10.11 | 4580 |
| 2023-02-24 | 10.07 | $10.09 | 1118 |
| 2023-02-23 | 10.06 | $10.10 | 3080 |
| 2023-02-22 | 10.06 | $10.10 | 11705 |
| 2023-02-21 | 10.06 | $10.09 | 398778 |
| 2023-02-17 | 10.05 | $10.10 | 7600 |
| 2023-02-16 | 10.05 | $10.08 | 47186 |
| 2023-02-15 | 10.05 | $10.07 | 43253 |
| 2023-02-14 | 10.04 | $10.07 | — |
| 2023-02-13 | 10.04 | $10.07 | 40029 |
| 2023-02-10 | 10.04 | $10.06 | 42958 |
| 2023-02-09 | 10.03 | $10.06 | — |
| 2023-02-08 | 10.03 | $10.06 | 23102 |
| 2023-02-07 | 10.03 | $10.05 | 17156 |
| 2023-02-06 | 10.03 | $10.05 | 57477 |
| 2023-02-03 | 10.02 | $10.05 | 6593 |
| 2023-02-02 | 10.02 | $10.04 | — |
| 2023-02-01 | 10.02 | $10.04 | 69125 |
| 2023-01-31 | 10.02 | $10.05 | — |
| 2023-01-30 | 10.01 | $10.05 | 4349 |
| 2023-01-27 | 10.01 | $10.04 | 2802 |
| 2023-01-26 | 10.01 | $10.04 | — |
| 2023-01-25 | 10.00 | $10.04 | 18334 |
| 2023-01-24 | 10.00 | $10.03 | 9462 |
| 2023-01-23 | 10.00 | $10.03 | 105 |
| 2023-01-20 | 9.99 | $10.03 | 48937 |
| 2023-01-19 | 9.99 | $10.03 | 255471 |
| 2023-01-18 | 9.98 | $10.02 | 11269 |
| 2023-01-17 | 9.98 | $10.02 | 12460 |
| 2023-01-13 | 9.98 | $10.01 | 14609 |
| 2023-01-12 | 9.97 | $10.02 | 39054 |
| 2023-01-11 | 9.97 | $10.01 | 14969 |
| 2023-01-10 | 9.96 | $10.01 | 100 |
| 2023-01-09 | 9.96 | $10.01 | 7343 |
| 2023-01-06 | 9.95 | $10.00 | 1442 |
| 2023-01-05 | 9.95 | $10.00 | 13453 |
| 2023-01-04 | 9.94 | $10.01 | 24915 |
| 2023-01-03 | 9.94 | $9.97 | 4124 |
| 2022-12-30 | 9.93 | $9.96 | 34632 |
| 2022-12-29 | 9.93 | $9.97 | 7235 |
| 2022-12-28 | 9.93 | $9.98 | 7348 |
| 2022-12-27 | 9.92 | $9.96 | 9734 |
| 2022-12-23 | 9.92 | $9.92 | 1400 |
| 2022-12-22 | 9.92 | $9.92 | 4857 |
| 2022-12-21 | 9.92 | $9.91 | 1926 |
| 2022-12-20 | 9.92 | $9.97 | — |
| 2022-12-19 | 9.91 | $9.97 | — |
| 2022-12-16 | 9.90 | $9.97 | 942 |
| 2022-12-15 | 9.90 | $9.92 | 180 |
| 2022-12-14 | 9.90 | $9.91 | 200 |
| 2022-12-13 | 9.89 | $9.92 | — |
| 2022-12-12 | 9.89 | $9.92 | 200 |
| 2022-12-09 | 9.89 | $9.91 | 23416 |
| 2022-12-08 | 9.89 | $9.91 | 4071 |
| 2022-12-07 | 9.88 | $9.90 | 1000 |
| 2022-12-06 | 9.88 | $9.90 | 1300 |
| 2022-12-05 | 9.88 | $9.90 | 13096 |
| 2022-12-02 | 9.88 | $9.93 | 357 |
| 2022-12-01 | 9.87 | $9.88 | 5739 |
| 2022-11-30 | 9.87 | $9.90 | — |
| 2022-11-29 | 9.87 | $9.90 | — |
| 2022-11-28 | 9.86 | $9.90 | — |
| 2022-11-25 | 9.86 | $9.90 | 178198 |
| 2022-11-23 | 9.86 | $9.88 | — |
| 2022-11-22 | 9.85 | $9.88 | 1200 |
| 2022-11-21 | 9.85 | $9.86 | — |
| 2022-11-18 | 9.85 | $9.86 | 13555 |
| 2022-11-17 | 9.85 | $9.85 | 33504 |
| 2022-11-16 | 9.85 | $9.85 | — |
| 2022-11-15 | 9.85 | $9.85 | — |
| 2022-11-14 | 9.85 | $9.85 | 14772 |
| 2022-11-11 | 9.85 | $9.87 | 2000 |
| 2022-11-10 | 9.85 | $9.87 | 251946 |
| 2022-11-09 | 9.85 | $9.87 | 823 |
| 2022-11-08 | 9.84 | $9.87 | — |
| 2022-11-07 | 9.84 | $9.87 | 219421 |
| 2022-11-04 | 9.84 | $9.86 | 39242 |
| 2022-11-03 | 9.84 | $9.88 | 541 |
| 2022-11-02 | 9.83 | $9.85 | — |
| 2022-11-01 | 9.83 | $9.85 | 1100 |
| 2022-10-31 | 9.83 | $9.86 | — |
| 2022-10-28 | 9.83 | $9.86 | 31597 |
| 2022-10-27 | 9.82 | $9.88 | 4268 |
| 2022-10-26 | 9.82 | $9.87 | 311475 |
| 2022-10-25 | 9.81 | $9.84 | 248107 |
| 2022-10-24 | 9.81 | $9.84 | 103 |
| 2022-10-21 | 9.80 | $9.84 | 319871 |
| 2022-10-20 | 9.80 | $9.80 | — |
| 2022-10-19 | 9.80 | $9.80 | 200 |
| 2022-10-18 | 9.80 | $9.82 | 10831 |
| 2022-10-17 | 9.80 | $9.80 | 2819 |
| 2022-10-14 | 9.80 | $9.80 | 500 |
| 2022-10-13 | 9.80 | $9.81 | 766 |
| 2022-10-12 | 9.79 | $9.81 | 17321 |
| 2022-10-11 | 9.79 | $9.80 | 302738 |
| 2022-10-10 | 9.79 | $9.81 | 100 |
| 2022-10-07 | 9.79 | $9.79 | 100 |
| 2022-10-06 | 9.79 | $9.81 | 1053 |
| 2022-10-05 | 9.79 | $9.80 | 200 |
| 2022-10-04 | 9.79 | $9.79 | — |
| 2022-10-03 | 9.79 | $9.79 | 801 |
| 2022-09-30 | 9.79 | $9.79 | 62900 |
| 2022-09-29 | 9.79 | $9.81 | 388 |
| 2022-09-28 | 9.78 | $9.80 | — |
| 2022-09-27 | 9.78 | $9.80 | 207 |
| 2022-09-26 | 9.78 | $9.79 | 130092 |
| 2022-09-23 | 9.78 | $9.80 | 1452 |
| 2022-09-22 | 9.78 | $9.79 | — |
| 2022-09-21 | 9.78 | $9.79 | 14920 |
| 2022-09-20 | 9.78 | $9.79 | 902 |
| 2022-09-19 | 9.77 | $9.79 | 8380 |
| 2022-09-16 | 9.77 | $9.78 | 2006 |
| 2022-09-15 | 9.77 | $9.78 | 10237 |
| 2022-09-14 | 9.77 | $9.78 | 554 |
| 2022-09-13 | 9.77 | $9.79 | 370 |
| 2022-09-12 | 9.77 | $9.77 | 165 |
| 2022-09-09 | 9.77 | $9.78 | 684 |
| 2022-09-08 | 9.77 | $9.75 | 119 |
| 2022-09-07 | 9.77 | $9.76 | 650 |
| 2022-09-06 | 9.77 | $9.77 | — |
| 2022-09-02 | 9.77 | $9.77 | 857 |
| 2022-09-01 | 9.77 | $9.76 | 2951 |
| 2022-08-31 | 9.77 | $9.76 | 49307 |
| 2022-08-30 | 9.77 | $9.76 | 3150 |
| 2022-08-29 | 9.77 | $9.76 | 357 |
| 2022-08-26 | 9.77 | $9.76 | 338 |
| 2022-08-25 | 9.77 | $9.75 | 310 |
| 2022-08-24 | 9.78 | $9.78 | 12726 |
| 2022-08-23 | 9.78 | $9.78 | — |
| 2022-08-22 | 9.78 | $9.78 | 610 |
| 2022-08-19 | 9.78 | $9.78 | 7300 |
| 2022-08-18 | 9.78 | $9.81 | 103 |
| 2022-08-17 | 9.77 | $9.78 | 504 |
| 2022-08-16 | 9.77 | $9.78 | 26012 |
| 2022-08-15 | 9.77 | $9.77 | — |
| 2022-08-12 | 9.77 | $9.77 | 301 |
| 2022-08-11 | 9.77 | $9.79 | 3569 |
| 2022-08-10 | 9.77 | $9.77 | 16842 |
| 2022-08-09 | 9.77 | $9.77 | 230 |
| 2022-08-08 | 9.77 | $9.77 | 118400 |
| 2022-08-05 | 9.77 | $9.81 | 600 |
| 2022-08-04 | 9.76 | $9.79 | — |
| 2022-08-03 | 9.76 | $9.79 | 2262 |
| 2022-08-02 | 9.76 | $9.76 | 204 |
| 2022-08-01 | 9.76 | $9.76 | 633 |
| 2022-07-29 | 9.76 | $9.76 | 26085 |
| 2022-07-28 | 9.76 | $9.76 | 207 |
| 2022-07-27 | 9.76 | $9.76 | — |
| 2022-07-26 | 9.76 | $9.76 | 1682 |
| 2022-07-25 | 9.76 | $9.76 | 4082 |
| 2022-07-22 | 9.76 | $9.78 | 1792 |
| 2022-07-21 | 9.76 | $9.82 | 752 |
| 2022-07-20 | 9.75 | $9.78 | 628 |
| 2022-07-19 | 9.75 | $9.77 | 108 |
| 2022-07-18 | 9.74 | $9.79 | 401 |
| 2022-07-15 | 9.74 | $9.76 | 405 |
| 2022-07-14 | 9.74 | $9.76 | 400 |
| 2022-07-13 | 9.73 | $9.77 | 121 |
| 2022-07-12 | 9.73 | $9.74 | 309 |
| 2022-07-11 | 9.73 | $9.78 | 417 |
| 2022-07-08 | 9.72 | $9.75 | 255 |
| 2022-07-07 | 9.72 | $9.73 | 107 |
| 2022-07-06 | 9.72 | $9.75 | 4027 |
| 2022-07-05 | 9.72 | $9.73 | 4902 |
| 2022-07-01 | 9.72 | $9.72 | — |
| 2022-06-30 | 9.72 | $9.72 | 7020 |
| 2022-06-29 | 9.72 | $9.72 | 596 |
| 2022-06-28 | 9.71 | $9.72 | 1321 |
| 2022-06-27 | 9.71 | $9.69 | — |
| 2022-06-24 | 9.72 | $9.69 | 1417 |
| 2022-06-23 | 9.72 | $9.74 | 568 |
| 2022-06-22 | 9.72 | $9.71 | — |
| 2022-06-21 | 9.72 | $9.71 | 4939 |
| 2022-06-17 | 9.72 | $9.74 | 1009 |
| 2022-06-16 | 9.72 | $9.71 | — |
| 2022-06-15 | 9.72 | $9.71 | — |
| 2022-06-14 | 9.72 | $9.71 | 10990 |
| 2022-06-13 | 9.72 | $9.72 | 13766 |
| 2022-06-10 | 9.72 | $9.72 | 4123 |
| 2022-06-09 | 9.72 | $9.72 | 100 |
| 2022-06-08 | 9.72 | $9.72 | 4229 |
| 2022-06-07 | 9.72 | $9.74 | 447 |
| 2022-06-06 | 9.72 | $9.70 | 1777 |
| 2022-06-03 | 9.72 | $9.70 | — |
| 2022-06-02 | 9.72 | $9.70 | — |
| 2022-06-01 | 9.72 | $9.70 | 157850 |
| 2022-05-31 | 9.73 | $9.70 | — |
| 2022-05-27 | 9.73 | $9.70 | 100 |
| 2022-05-26 | 9.73 | $9.70 | 9413 |
| 2022-05-25 | 9.73 | $9.70 | 1204 |
| 2022-05-24 | 9.74 | $9.78 | 320 |
| 2022-05-23 | 9.73 | $9.71 | 153020 |
| 2022-05-20 | 9.74 | $9.73 | 7185 |
| 2022-05-19 | 9.74 | $9.72 | 600 |
| 2022-05-18 | 9.74 | $9.72 | 25200 |
| 2022-05-17 | 9.74 | $9.70 | 8889 |
| 2022-05-16 | 9.75 | $9.74 | 589 |
| 2022-05-13 | 9.75 | $9.70 | 102 |
| 2022-05-12 | 9.75 | $9.71 | 5587 |
| 2022-05-11 | 9.76 | $9.71 | 200 |
| 2022-05-10 | 9.76 | $9.71 | 375603 |
| 2022-05-09 | 9.77 | $9.74 | 154313 |
| 2022-05-06 | 9.77 | $9.76 | 1964 |
| 2022-05-05 | 9.77 | $9.79 | 203 |
| 2022-05-04 | 9.77 | $9.77 | 460 |
| 2022-05-03 | 9.77 | $9.75 | 454357 |
| 2022-05-02 | 9.77 | $9.75 | 6395 |
| 2022-04-29 | 9.77 | $9.75 | 41352 |
| 2022-04-28 | 9.77 | $9.76 | 123447 |
| 2022-04-27 | 9.77 | $9.81 | — |
| 2022-04-26 | 9.77 | $9.81 | 27115 |
| 2022-04-25 | 9.77 | $9.80 | 145 |
| 2022-04-22 | 9.76 | $9.80 | — |
| 2022-04-21 | 9.76 | $9.80 | 281 |
| 2022-04-20 | 9.76 | $9.79 | — |
| 2022-04-19 | 9.75 | $9.79 | — |
| 2022-04-18 | 9.75 | $9.79 | 536 |
| 2022-04-14 | 9.74 | $9.78 | 8251 |
| 2022-04-13 | 9.74 | $9.77 | 5150 |
| 2022-04-12 | 9.74 | $9.76 | — |
| 2022-04-11 | 9.73 | $9.76 | — |
| 2022-04-08 | 9.73 | $9.76 | 800 |
| 2022-04-07 | 9.73 | $9.76 | 623 |
| 2022-04-06 | 9.72 | $9.73 | 202 |
| 2022-04-05 | 9.72 | $9.74 | 634 |
| 2022-04-04 | 9.72 | $9.73 | 2382 |
| 2022-04-01 | 9.72 | $9.73 | 4300 |
| 2022-03-31 | 9.72 | $9.75 | 302 |
| 2022-03-30 | 9.72 | $9.73 | 4300 |
| 2022-03-29 | 9.72 | $9.73 | 177616 |
| 2022-03-28 | 9.72 | $9.73 | 15346 |
| 2022-03-25 | 9.71 | $9.73 | — |
| 2022-03-24 | 9.71 | $9.73 | 6545 |
| 2022-03-23 | 9.71 | $9.73 | 2500 |
| 2022-03-22 | 9.71 | $9.73 | 3007 |
| 2022-03-21 | 9.71 | $9.71 | 6684 |
| 2022-03-18 | 9.71 | $9.72 | — |
| 2022-03-17 | 9.70 | $9.72 | — |
| 2022-03-16 | 9.70 | $9.72 | 2456 |
| 2022-03-15 | 9.70 | $9.70 | 3150 |
| 2022-03-14 | 9.70 | $9.72 | — |
| 2022-03-11 | 9.70 | $9.72 | 4698 |
| 2022-03-10 | 9.70 | $9.72 | 691 |
| 2022-03-09 | 9.69 | $9.76 | 684 |
| 2022-03-08 | 9.69 | $9.71 | 7500 |
| 2022-03-07 | 9.68 | $9.71 | 39705 |
| 2022-03-04 | 9.68 | $9.72 | 18309 |
| 2022-03-03 | 9.68 | $9.70 | 12119 |
| 2022-03-02 | 9.68 | $9.71 | 100000 |
| 2022-03-01 | 9.67 | $9.71 | 158617 |
| 2022-02-28 | 9.67 | $9.67 | — |
| 2022-02-25 | 9.67 | $9.67 | 304 |
| 2022-02-24 | 9.67 | $9.66 | 143595 |
| 2022-02-23 | 9.67 | $9.65 | 98723 |
| 2022-02-22 | 9.67 | $9.65 | 101 |
| 2022-02-18 | 9.67 | $9.64 | 7528 |
| 2022-02-17 | 9.68 | $9.66 | 5687 |
| 2022-02-16 | 9.68 | $9.65 | 1081 |
| 2022-02-15 | 9.68 | $9.67 | — |
| 2022-02-14 | 9.68 | $9.67 | 300 |
| 2022-02-11 | 9.68 | $9.67 | — |
| 2022-02-10 | 9.68 | $9.67 | 95754 |
| 2022-02-09 | 9.68 | $9.67 | 4557 |
| 2022-02-08 | 9.69 | $9.65 | — |
| 2022-02-07 | 9.69 | $9.65 | 1710 |
| 2022-02-04 | 9.69 | $9.71 | — |
| 2022-02-03 | 9.69 | $9.71 | 3578 |
| 2022-02-02 | 9.69 | $9.64 | 21797 |
| 2022-02-01 | 9.70 | $9.68 | 4303 |
| 2022-01-31 | 9.70 | $9.67 | 120 |
| 2022-01-28 | 9.70 | $9.64 | 7204 |
| 2022-01-27 | 9.71 | $9.63 | 264 |
| 2022-01-26 | 9.72 | $9.68 | 36287 |
| 2022-01-25 | 9.72 | $9.64 | 104698 |
| 2022-01-24 | 9.73 | $9.68 | 120090 |
| 2022-01-21 | 9.73 | $9.69 | 16713 |
| 2022-01-20 | 9.74 | $9.69 | 72076 |
| 2022-01-19 | 9.74 | $9.67 | 176809 |
| 2022-01-18 | 9.75 | $9.71 | 26313 |
| 2022-01-14 | 9.75 | $9.71 | 10857 |
| 2022-01-13 | 9.76 | $9.72 | 12682 |
| 2022-01-12 | 9.76 | $9.76 | 213359 |
| 2022-01-11 | 9.76 | $9.78 | 330 |
| 2022-01-10 | 9.76 | $9.73 | 1249 |
| 2022-01-07 | 9.76 | $9.77 | 6453 |
| 2022-01-06 | 9.76 | $9.71 | — |
| 2022-01-05 | 9.77 | $9.71 | 18293 |
| 2022-01-04 | 9.78 | $10.20 | 68563 |
| 2022-01-03 | 9.73 | $9.74 | — |
| 2021-12-31 | 9.73 | $9.74 | 4200 |
| 2021-12-30 | 9.73 | $9.73 | 13120 |
| 2021-12-29 | 9.73 | $9.73 | — |
| 2021-12-28 | 9.73 | $9.73 | 456 |
| 2021-12-27 | 9.73 | $9.72 | — |
| 2021-12-23 | 9.73 | $9.72 | 3744 |
| 2021-12-22 | 9.73 | $9.70 | 3940 |
| 2021-12-21 | 9.73 | $9.73 | 8742 |
| 2021-12-20 | 9.73 | $9.70 | 9649 |
| 2021-12-17 | 9.74 | $9.71 | 1471 |
| 2021-12-16 | 9.74 | $9.70 | 23442 |
| 2021-12-15 | 9.74 | $9.74 | 2175 |
| 2021-12-14 | 9.74 | $9.73 | 5533 |
| 2021-12-13 | 9.75 | $9.72 | 137 |
| 2021-12-10 | 9.75 | $9.75 | 1937 |
| 2021-12-09 | 9.75 | $9.75 | 5198 |
| 2021-12-08 | 9.75 | $9.74 | 2351 |
| 2021-12-07 | 9.75 | $9.73 | — |
| 2021-12-06 | 9.75 | $9.73 | 116123 |
| 2021-12-03 | 9.75 | $9.75 | 10968 |
| 2021-12-02 | 9.75 | $9.75 | — |
| 2021-12-01 | 9.75 | $9.75 | 13617 |
| 2021-11-30 | 9.76 | $9.75 | 4601 |
| 2021-11-29 | 9.76 | $9.75 | 2730 |
| 2021-11-26 | 9.76 | $9.75 | 10658 |
| 2021-11-24 | 9.76 | $9.75 | 1200 |
| 2021-11-23 | 9.76 | $9.75 | 16183 |
| 2021-11-22 | 9.76 | $9.74 | 13302 |
| 2021-11-19 | 9.76 | $9.75 | 3124 |
| 2021-11-18 | 9.76 | $9.75 | 31291 |
| 2021-11-17 | 9.76 | $9.78 | 3758 |
| 2021-11-16 | 9.76 | $9.76 | 303 |
| 2021-11-15 | 9.76 | $9.77 | 169647 |
| 2021-11-12 | 9.76 | $9.75 | 8160 |
| 2021-11-11 | 9.76 | $9.77 | 150 |
| 2021-11-10 | 9.76 | $9.79 | 12978 |
| 2021-11-09 | 9.76 | $9.75 | 23245 |
| 2021-11-08 | 9.76 | $9.77 | 16759 |
| 2021-11-05 | 9.76 | $9.80 | 8142 |
| 2021-11-04 | 9.75 | $9.80 | 4526 |
| 2021-11-03 | 9.75 | $9.80 | 69617 |
| 2021-11-02 | 9.74 | $9.80 | 30233 |
| 2021-11-01 | 9.74 | $9.79 | 2186 |
| 2021-10-29 | 9.73 | $9.76 | 12881 |
| 2021-10-28 | 9.73 | $9.79 | 128 |
| 2021-10-27 | 9.72 | $9.79 | 1045 |
| 2021-10-26 | 9.72 | $9.80 | 90904 |
| 2021-10-25 | 9.71 | $9.75 | 443586 |
| 2021-10-22 | 9.70 | $9.70 | 2112 |
| 2021-10-21 | 9.70 | $9.70 | 7225 |
| 2021-10-20 | 9.70 | $9.70 | 5568 |
| 2021-10-19 | 9.70 | $9.71 | 141434 |
| 2021-10-18 | 9.70 | $9.71 | 2070 |
| 2021-10-15 | 9.70 | $9.70 | 31111 |
| 2021-10-14 | 9.70 | $9.73 | 4893 |
| 2021-10-13 | 9.70 | $9.70 | 12341 |
| 2021-10-12 | 9.70 | $9.71 | 5346 |
| 2021-10-11 | 9.70 | $9.73 | — |
| 2021-10-08 | 9.69 | $9.73 | 18420 |
| 2021-10-07 | 9.69 | $9.70 | 278935 |
| 2021-10-06 | 9.69 | $9.70 | 900 |
| 2021-10-05 | 9.69 | $9.70 | 2605 |
| 2021-10-04 | 9.69 | $9.68 | 390066 |
| 2021-10-01 | 9.69 | $9.66 | — |
| 2021-09-30 | 9.69 | $9.66 | — |
| 2021-09-29 | 9.69 | $9.66 | 7900 |
| 2021-09-28 | 9.70 | $9.70 | 903 |
| 2021-09-27 | 9.70 | $9.72 | 1791 |
| 2021-09-24 | 9.69 | $9.74 | — |
| 2021-09-23 | 9.69 | $9.74 | — |
| 2021-09-22 | 9.68 | $9.74 | 2824 |
| 2021-09-21 | 9.68 | $9.68 | 8532 |
| 2021-09-20 | 9.68 | $9.66 | 1614 |
| 2021-09-17 | 9.68 | $9.74 | 1855 |
| 2021-09-16 | 9.67 | $9.74 | 384572 |
| 2021-09-15 | 9.67 | $9.74 | 94738 |
| 2021-09-14 | 9.66 | $9.70 | 541795 |
| 2021-09-13 | 9.65 | $9.67 | 13452 |
| 2021-09-10 | 9.65 | $9.65 | — |
| 2021-09-09 | 9.65 | $9.65 | 39559 |
| 2021-09-08 | 9.65 | $9.64 | 320 |
| 2021-09-07 | 9.65 | $9.68 | 540 |
| 2021-09-03 | 9.65 | $9.65 | 1175 |
| 2021-09-02 | 9.65 | $9.67 | — |
| 2021-09-01 | 9.65 | $9.67 | — |
| 2021-08-31 | 9.65 | $9.67 | — |
| 2021-08-30 | 9.64 | $9.67 | 673 |
| 2021-08-27 | 9.64 | $9.67 | 267490 |
| 2021-08-26 | 9.64 | $9.68 | 568 |
| 2021-08-25 | 9.63 | $9.67 | — |
| 2021-08-24 | 9.63 | $9.67 | — |
| 2021-08-23 | 9.63 | $9.67 | 12929 |
| 2021-08-20 | 9.62 | $9.63 | 401 |
| 2021-08-19 | 9.62 | $9.62 | — |
| 2021-08-18 | 9.62 | $9.62 | 28165 |
| 2021-08-17 | 9.62 | $9.61 | 10726 |
| 2021-08-16 | 9.62 | $9.60 | 16684 |
| 2021-08-13 | 9.62 | $9.60 | 22861 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.18
2023-05-12
Close Price
$10.19
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.62
Average
9.82
Maximum
10.18
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-05-12 | 10.18 | $10.19 | — |
| 2023-05-11 | 10.18 | $10.19 | — |
| 2023-05-10 | 10.17 | $10.19 | — |
| 2023-05-09 | 10.17 | $10.19 | — |
| 2023-05-08 | 10.17 | $10.19 | — |
| 2023-05-05 | 10.17 | $10.19 | — |
| 2023-05-04 | 10.16 | $10.19 | 198019 |
| 2023-05-03 | 10.16 | $10.16 | 5657 |
| 2023-05-02 | 10.16 | $10.17 | 31300 |
| 2023-05-01 | 10.16 | $10.17 | 667027 |
| 2023-04-28 | 10.16 | $10.16 | 376664 |
| 2023-04-27 | 10.16 | $10.17 | 484339 |
| 2023-04-26 | 10.16 | $10.17 | 493450 |
| 2023-04-25 | 10.16 | $10.16 | 49670 |
| 2023-04-24 | 10.15 | $10.17 | 34608 |
| 2023-04-21 | 10.15 | $10.17 | 2000 |
| 2023-04-20 | 10.15 | $10.16 | 107275 |
| 2023-04-19 | 10.15 | $10.16 | 9437 |
| 2023-04-18 | 10.15 | $10.15 | 14259 |
| 2023-04-17 | 10.15 | $10.15 | 1569 |
| 2023-04-14 | 10.15 | $10.15 | — |
| 2023-04-13 | 10.15 | $10.15 | 110 |
| 2023-04-12 | 10.14 | $10.15 | — |
| 2023-04-11 | 10.14 | $10.15 | 6269 |
| 2023-04-10 | 10.14 | $10.14 | 29522 |
| 2023-04-06 | 10.14 | $10.14 | 27810 |
| 2023-04-05 | 10.14 | $10.14 | 113983 |
| 2023-04-04 | 10.14 | $10.13 | 4889 |
| 2023-04-03 | 10.14 | $10.16 | 2012 |
| 2023-03-31 | 10.14 | $10.16 | 13843 |
| 2023-03-30 | 10.14 | $10.15 | 1811 |
| 2023-03-29 | 10.14 | $10.15 | 269 |
| 2023-03-28 | 10.13 | $10.15 | 1301 |
| 2023-03-27 | 10.13 | $10.14 | 12714 |
| 2023-03-24 | 10.13 | $10.15 | 117565 |
| 2023-03-23 | 10.13 | $10.15 | 2324 |
| 2023-03-22 | 10.12 | $10.13 | 520 |
| 2023-03-21 | 10.12 | $10.13 | — |
| 2023-03-20 | 10.12 | $10.13 | 1696 |
| 2023-03-17 | 10.12 | $10.13 | 400 |
| 2023-03-16 | 10.12 | $10.13 | 1766 |
| 2023-03-15 | 10.11 | $10.13 | 1019 |
| 2023-03-14 | 10.11 | $10.12 | 446161 |
| 2023-03-13 | 10.11 | $10.12 | — |
| 2023-03-10 | 10.11 | $10.12 | 1131 |
| 2023-03-09 | 10.11 | $10.13 | 100775 |
| 2023-03-08 | 10.10 | $10.12 | 5792 |
| 2023-03-07 | 10.10 | $10.12 | 159682 |
| 2023-03-06 | 10.10 | $10.11 | 54269 |
| 2023-03-03 | 10.09 | $10.11 | 1781 |
| 2023-03-02 | 10.09 | $10.11 | 4280 |
| 2023-03-01 | 10.09 | $10.11 | — |
| 2023-02-28 | 10.08 | $10.11 | 4225 |
| 2023-02-27 | 10.08 | $10.11 | 4580 |
| 2023-02-24 | 10.08 | $10.09 | 1118 |
| 2023-02-23 | 10.07 | $10.10 | 3080 |
| 2023-02-22 | 10.07 | $10.10 | 11705 |
| 2023-02-21 | 10.07 | $10.09 | 398778 |
| 2023-02-17 | 10.06 | $10.10 | 7600 |
| 2023-02-16 | 10.06 | $10.08 | 47186 |
| 2023-02-15 | 10.05 | $10.07 | 43253 |
| 2023-02-14 | 10.05 | $10.07 | — |
| 2023-02-13 | 10.05 | $10.07 | 40029 |
| 2023-02-10 | 10.05 | $10.06 | 42958 |
| 2023-02-09 | 10.04 | $10.06 | — |
| 2023-02-08 | 10.04 | $10.06 | 23102 |
| 2023-02-07 | 10.04 | $10.05 | 17156 |
| 2023-02-06 | 10.04 | $10.05 | 57477 |
| 2023-02-03 | 10.04 | $10.05 | 6593 |
| 2023-02-02 | 10.03 | $10.04 | — |
| 2023-02-01 | 10.03 | $10.04 | 69125 |
| 2023-01-31 | 10.03 | $10.05 | — |
| 2023-01-30 | 10.03 | $10.05 | 4349 |
| 2023-01-27 | 10.02 | $10.04 | 2802 |
| 2023-01-26 | 10.02 | $10.04 | — |
| 2023-01-25 | 10.02 | $10.04 | 18334 |
| 2023-01-24 | 10.01 | $10.03 | 9462 |
| 2023-01-23 | 10.01 | $10.03 | 105 |
| 2023-01-20 | 10.01 | $10.03 | 48937 |
| 2023-01-19 | 10.00 | $10.03 | 255471 |
| 2023-01-18 | 10.00 | $10.02 | 11269 |
| 2023-01-17 | 9.99 | $10.02 | 12460 |
| 2023-01-13 | 9.99 | $10.01 | 14609 |
| 2023-01-12 | 9.99 | $10.02 | 39054 |
| 2023-01-11 | 9.98 | $10.01 | 14969 |
| 2023-01-10 | 9.98 | $10.01 | 100 |
| 2023-01-09 | 9.97 | $10.01 | 7343 |
| 2023-01-06 | 9.96 | $10.00 | 1442 |
| 2023-01-05 | 9.96 | $10.00 | 13453 |
| 2023-01-04 | 9.95 | $10.01 | 24915 |
| 2023-01-03 | 9.95 | $9.97 | 4124 |
| 2022-12-30 | 9.94 | $9.96 | 34632 |
| 2022-12-29 | 9.94 | $9.97 | 7235 |
| 2022-12-28 | 9.94 | $9.98 | 7348 |
| 2022-12-27 | 9.93 | $9.96 | 9734 |
| 2022-12-23 | 9.93 | $9.92 | 1400 |
| 2022-12-22 | 9.93 | $9.92 | 4857 |
| 2022-12-21 | 9.93 | $9.91 | 1926 |
| 2022-12-20 | 9.93 | $9.97 | — |
| 2022-12-19 | 9.92 | $9.97 | — |
| 2022-12-16 | 9.91 | $9.97 | 942 |
| 2022-12-15 | 9.91 | $9.92 | 180 |
| 2022-12-14 | 9.90 | $9.91 | 200 |
| 2022-12-13 | 9.90 | $9.92 | — |
| 2022-12-12 | 9.90 | $9.92 | 200 |
| 2022-12-09 | 9.89 | $9.91 | 23416 |
| 2022-12-08 | 9.89 | $9.91 | 4071 |
| 2022-12-07 | 9.89 | $9.90 | 1000 |
| 2022-12-06 | 9.89 | $9.90 | 1300 |
| 2022-12-05 | 9.88 | $9.90 | 13096 |
| 2022-12-02 | 9.88 | $9.93 | 357 |
| 2022-12-01 | 9.88 | $9.88 | 5739 |
| 2022-11-30 | 9.88 | $9.90 | — |
| 2022-11-29 | 9.87 | $9.90 | — |
| 2022-11-28 | 9.87 | $9.90 | — |
| 2022-11-25 | 9.87 | $9.90 | 178198 |
| 2022-11-23 | 9.86 | $9.88 | — |
| 2022-11-22 | 9.86 | $9.88 | 1200 |
| 2022-11-21 | 9.86 | $9.86 | — |
| 2022-11-18 | 9.86 | $9.86 | 13555 |
| 2022-11-17 | 9.86 | $9.85 | 33504 |
| 2022-11-16 | 9.86 | $9.85 | — |
| 2022-11-15 | 9.86 | $9.85 | — |
| 2022-11-14 | 9.86 | $9.85 | 14772 |
| 2022-11-11 | 9.86 | $9.87 | 2000 |
| 2022-11-10 | 9.86 | $9.87 | 251946 |
| 2022-11-09 | 9.86 | $9.87 | 823 |
| 2022-11-08 | 9.85 | $9.87 | — |
| 2022-11-07 | 9.85 | $9.87 | 219421 |
| 2022-11-04 | 9.85 | $9.86 | 39242 |
| 2022-11-03 | 9.84 | $9.88 | 541 |
| 2022-11-02 | 9.84 | $9.85 | — |
| 2022-11-01 | 9.84 | $9.85 | 1100 |
| 2022-10-31 | 9.83 | $9.86 | — |
| 2022-10-28 | 9.83 | $9.86 | 31597 |
| 2022-10-27 | 9.83 | $9.88 | 4268 |
| 2022-10-26 | 9.82 | $9.87 | 311475 |
| 2022-10-25 | 9.81 | $9.84 | 248107 |
| 2022-10-24 | 9.81 | $9.84 | 103 |
| 2022-10-21 | 9.81 | $9.84 | 319871 |
| 2022-10-20 | 9.80 | $9.80 | — |
| 2022-10-19 | 9.80 | $9.80 | 200 |
| 2022-10-18 | 9.80 | $9.82 | 10831 |
| 2022-10-17 | 9.80 | $9.80 | 2819 |
| 2022-10-14 | 9.80 | $9.80 | 500 |
| 2022-10-13 | 9.80 | $9.81 | 766 |
| 2022-10-12 | 9.80 | $9.81 | 17321 |
| 2022-10-11 | 9.80 | $9.80 | 302738 |
| 2022-10-10 | 9.80 | $9.81 | 100 |
| 2022-10-07 | 9.79 | $9.79 | 100 |
| 2022-10-06 | 9.79 | $9.81 | 1053 |
| 2022-10-05 | 9.79 | $9.80 | 200 |
| 2022-10-04 | 9.79 | $9.79 | — |
| 2022-10-03 | 9.79 | $9.79 | 801 |
| 2022-09-30 | 9.79 | $9.79 | 62900 |
| 2022-09-29 | 9.79 | $9.81 | 388 |
| 2022-09-28 | 9.79 | $9.80 | — |
| 2022-09-27 | 9.78 | $9.80 | 207 |
| 2022-09-26 | 9.78 | $9.79 | 130092 |
| 2022-09-23 | 9.78 | $9.80 | 1452 |
| 2022-09-22 | 9.78 | $9.79 | — |
| 2022-09-21 | 9.78 | $9.79 | 14920 |
| 2022-09-20 | 9.78 | $9.79 | 902 |
| 2022-09-19 | 9.77 | $9.79 | 8380 |
| 2022-09-16 | 9.77 | $9.78 | 2006 |
| 2022-09-15 | 9.77 | $9.78 | 10237 |
| 2022-09-14 | 9.77 | $9.78 | 554 |
| 2022-09-13 | 9.77 | $9.79 | 370 |
| 2022-09-12 | 9.77 | $9.77 | 165 |
| 2022-09-09 | 9.77 | $9.78 | 684 |
| 2022-09-08 | 9.77 | $9.75 | 119 |
| 2022-09-07 | 9.77 | $9.76 | 650 |
| 2022-09-06 | 9.77 | $9.77 | — |
| 2022-09-02 | 9.77 | $9.77 | 857 |
| 2022-09-01 | 9.77 | $9.76 | 2951 |
| 2022-08-31 | 9.77 | $9.76 | 49307 |
| 2022-08-30 | 9.77 | $9.76 | 3150 |
| 2022-08-29 | 9.77 | $9.76 | 357 |
| 2022-08-26 | 9.78 | $9.76 | 338 |
| 2022-08-25 | 9.78 | $9.75 | 310 |
| 2022-08-24 | 9.78 | $9.78 | 12726 |
| 2022-08-23 | 9.78 | $9.78 | — |
| 2022-08-22 | 9.78 | $9.78 | 610 |
| 2022-08-19 | 9.78 | $9.78 | 7300 |
| 2022-08-18 | 9.78 | $9.81 | 103 |
| 2022-08-17 | 9.78 | $9.78 | 504 |
| 2022-08-16 | 9.78 | $9.78 | 26012 |
| 2022-08-15 | 9.78 | $9.77 | — |
| 2022-08-12 | 9.78 | $9.77 | 301 |
| 2022-08-11 | 9.78 | $9.79 | 3569 |
| 2022-08-10 | 9.77 | $9.77 | 16842 |
| 2022-08-09 | 9.78 | $9.77 | 230 |
| 2022-08-08 | 9.78 | $9.77 | 118400 |
| 2022-08-05 | 9.78 | $9.81 | 600 |
| 2022-08-04 | 9.77 | $9.79 | — |
| 2022-08-03 | 9.77 | $9.79 | 2262 |
| 2022-08-02 | 9.77 | $9.76 | 204 |
| 2022-08-01 | 9.77 | $9.76 | 633 |
| 2022-07-29 | 9.77 | $9.76 | 26085 |
| 2022-07-28 | 9.77 | $9.76 | 207 |
| 2022-07-27 | 9.77 | $9.76 | — |
| 2022-07-26 | 9.77 | $9.76 | 1682 |
| 2022-07-25 | 9.77 | $9.76 | 4082 |
| 2022-07-22 | 9.77 | $9.78 | 1792 |
| 2022-07-21 | 9.76 | $9.82 | 752 |
| 2022-07-20 | 9.75 | $9.78 | 628 |
| 2022-07-19 | 9.75 | $9.77 | 108 |
| 2022-07-18 | 9.75 | $9.79 | 401 |
| 2022-07-15 | 9.74 | $9.76 | 405 |
| 2022-07-14 | 9.74 | $9.76 | 400 |
| 2022-07-13 | 9.74 | $9.77 | 121 |
| 2022-07-12 | 9.73 | $9.74 | 309 |
| 2022-07-11 | 9.73 | $9.78 | 417 |
| 2022-07-08 | 9.72 | $9.75 | 255 |
| 2022-07-07 | 9.72 | $9.73 | 107 |
| 2022-07-06 | 9.72 | $9.75 | 4027 |
| 2022-07-05 | 9.72 | $9.73 | 4902 |
| 2022-07-01 | 9.72 | $9.72 | — |
| 2022-06-30 | 9.71 | $9.72 | 7020 |
| 2022-06-29 | 9.71 | $9.72 | 596 |
| 2022-06-28 | 9.71 | $9.72 | 1321 |
| 2022-06-27 | 9.71 | $9.69 | — |
| 2022-06-24 | 9.71 | $9.69 | 1417 |
| 2022-06-23 | 9.72 | $9.74 | 568 |
| 2022-06-22 | 9.71 | $9.71 | — |
| 2022-06-21 | 9.71 | $9.71 | 4939 |
| 2022-06-17 | 9.72 | $9.74 | 1009 |
| 2022-06-16 | 9.71 | $9.71 | — |
| 2022-06-15 | 9.71 | $9.71 | — |
| 2022-06-14 | 9.71 | $9.71 | 10990 |
| 2022-06-13 | 9.71 | $9.72 | 13766 |
| 2022-06-10 | 9.71 | $9.72 | 4123 |
| 2022-06-09 | 9.71 | $9.72 | 100 |
| 2022-06-08 | 9.71 | $9.72 | 4229 |
| 2022-06-07 | 9.71 | $9.74 | 447 |
| 2022-06-06 | 9.71 | $9.70 | 1777 |
| 2022-06-03 | 9.71 | $9.70 | — |
| 2022-06-02 | 9.71 | $9.70 | — |
| 2022-06-01 | 9.72 | $9.70 | 157850 |
| 2022-05-31 | 9.72 | $9.70 | — |
| 2022-05-27 | 9.72 | $9.70 | 100 |
| 2022-05-26 | 9.72 | $9.70 | 9413 |
| 2022-05-25 | 9.73 | $9.70 | 1204 |
| 2022-05-24 | 9.73 | $9.78 | 320 |
| 2022-05-23 | 9.73 | $9.71 | 153020 |
| 2022-05-20 | 9.73 | $9.73 | 7185 |
| 2022-05-19 | 9.73 | $9.72 | 600 |
| 2022-05-18 | 9.74 | $9.72 | 25200 |
| 2022-05-17 | 9.74 | $9.70 | 8889 |
| 2022-05-16 | 9.75 | $9.74 | 589 |
| 2022-05-13 | 9.75 | $9.70 | 102 |
| 2022-05-12 | 9.75 | $9.71 | 5587 |
| 2022-05-11 | 9.76 | $9.71 | 200 |
| 2022-05-10 | 9.77 | $9.71 | 375603 |
| 2022-05-09 | 9.77 | $9.74 | 154313 |
| 2022-05-06 | 9.78 | $9.76 | 1964 |
| 2022-05-05 | 9.78 | $9.79 | 203 |
| 2022-05-04 | 9.78 | $9.77 | 460 |
| 2022-05-03 | 9.78 | $9.75 | 454357 |
| 2022-05-02 | 9.78 | $9.75 | 6395 |
| 2022-04-29 | 9.78 | $9.75 | 41352 |
| 2022-04-28 | 9.78 | $9.76 | 123447 |
| 2022-04-27 | 9.78 | $9.81 | — |
| 2022-04-26 | 9.78 | $9.81 | 27115 |
| 2022-04-25 | 9.78 | $9.80 | 145 |
| 2022-04-22 | 9.77 | $9.80 | — |
| 2022-04-21 | 9.77 | $9.80 | 281 |
| 2022-04-20 | 9.76 | $9.79 | — |
| 2022-04-19 | 9.76 | $9.79 | — |
| 2022-04-18 | 9.75 | $9.79 | 536 |
| 2022-04-14 | 9.75 | $9.78 | 8251 |
| 2022-04-13 | 9.75 | $9.77 | 5150 |
| 2022-04-12 | 9.74 | $9.76 | — |
| 2022-04-11 | 9.74 | $9.76 | — |
| 2022-04-08 | 9.74 | $9.76 | 800 |
| 2022-04-07 | 9.73 | $9.76 | 623 |
| 2022-04-06 | 9.73 | $9.73 | 202 |
| 2022-04-05 | 9.73 | $9.74 | 634 |
| 2022-04-04 | 9.73 | $9.73 | 2382 |
| 2022-04-01 | 9.73 | $9.73 | 4300 |
| 2022-03-31 | 9.73 | $9.75 | 302 |
| 2022-03-30 | 9.72 | $9.73 | 4300 |
| 2022-03-29 | 9.72 | $9.73 | 177616 |
| 2022-03-28 | 9.72 | $9.73 | 15346 |
| 2022-03-25 | 9.72 | $9.73 | — |
| 2022-03-24 | 9.72 | $9.73 | 6545 |
| 2022-03-23 | 9.72 | $9.73 | 2500 |
| 2022-03-22 | 9.72 | $9.73 | 3007 |
| 2022-03-21 | 9.71 | $9.71 | 6684 |
| 2022-03-18 | 9.71 | $9.72 | — |
| 2022-03-17 | 9.71 | $9.72 | — |
| 2022-03-16 | 9.71 | $9.72 | 2456 |
| 2022-03-15 | 9.70 | $9.70 | 3150 |
| 2022-03-14 | 9.70 | $9.72 | — |
| 2022-03-11 | 9.70 | $9.72 | 4698 |
| 2022-03-10 | 9.70 | $9.72 | 691 |
| 2022-03-09 | 9.69 | $9.76 | 684 |
| 2022-03-08 | 9.69 | $9.71 | 7500 |
| 2022-03-07 | 9.68 | $9.71 | 39705 |
| 2022-03-04 | 9.68 | $9.72 | 18309 |
| 2022-03-03 | 9.67 | $9.70 | 12119 |
| 2022-03-02 | 9.67 | $9.71 | 100000 |
| 2022-03-01 | 9.67 | $9.71 | 158617 |
| 2022-02-28 | 9.66 | $9.67 | — |
| 2022-02-25 | 9.66 | $9.67 | 304 |
| 2022-02-24 | 9.66 | $9.66 | 143595 |
| 2022-02-23 | 9.66 | $9.65 | 98723 |
| 2022-02-22 | 9.66 | $9.65 | 101 |
| 2022-02-18 | 9.66 | $9.64 | 7528 |
| 2022-02-17 | 9.67 | $9.66 | 5687 |
| 2022-02-16 | 9.67 | $9.65 | 1081 |
| 2022-02-15 | 9.67 | $9.67 | — |
| 2022-02-14 | 9.67 | $9.67 | 300 |
| 2022-02-11 | 9.67 | $9.67 | — |
| 2022-02-10 | 9.67 | $9.67 | 95754 |
| 2022-02-09 | 9.67 | $9.67 | 4557 |
| 2022-02-08 | 9.67 | $9.65 | — |
| 2022-02-07 | 9.68 | $9.65 | 1710 |
| 2022-02-04 | 9.68 | $9.71 | — |
| 2022-02-03 | 9.68 | $9.71 | 3578 |
| 2022-02-02 | 9.68 | $9.64 | 21797 |
| 2022-02-01 | 9.68 | $9.68 | 4303 |
| 2022-01-31 | 9.69 | $9.67 | 120 |
| 2022-01-28 | 9.70 | $9.64 | 7204 |
| 2022-01-27 | 9.70 | $9.63 | 264 |
| 2022-01-26 | 9.71 | $9.68 | 36287 |
| 2022-01-25 | 9.72 | $9.64 | 104698 |
| 2022-01-24 | 9.73 | $9.68 | 120090 |
| 2022-01-21 | 9.74 | $9.69 | 16713 |
| 2022-01-20 | 9.74 | $9.69 | 72076 |
| 2022-01-19 | 9.75 | $9.67 | 176809 |
| 2022-01-18 | 9.76 | $9.71 | 26313 |
| 2022-01-14 | 9.76 | $9.71 | 10857 |
| 2022-01-13 | 9.76 | $9.72 | 12682 |
| 2022-01-12 | 9.77 | $9.76 | 213359 |
| 2022-01-11 | 9.77 | $9.78 | 330 |
| 2022-01-10 | 9.76 | $9.73 | 1249 |
| 2022-01-07 | 9.77 | $9.77 | 6453 |
| 2022-01-06 | 9.76 | $9.71 | — |
| 2022-01-05 | 9.77 | $9.71 | 18293 |
| 2022-01-04 | 9.77 | $10.20 | 68563 |
| 2022-01-03 | 9.73 | $9.74 | — |
| 2021-12-31 | 9.72 | $9.74 | 4200 |
| 2021-12-30 | 9.72 | $9.73 | 13120 |
| 2021-12-29 | 9.72 | $9.73 | — |
| 2021-12-28 | 9.72 | $9.73 | 456 |
| 2021-12-27 | 9.72 | $9.72 | — |
| 2021-12-23 | 9.72 | $9.72 | 3744 |
| 2021-12-22 | 9.73 | $9.70 | 3940 |
| 2021-12-21 | 9.73 | $9.73 | 8742 |
| 2021-12-20 | 9.73 | $9.70 | 9649 |
| 2021-12-17 | 9.73 | $9.71 | 1471 |
| 2021-12-16 | 9.74 | $9.70 | 23442 |
| 2021-12-15 | 9.74 | $9.74 | 2175 |
| 2021-12-14 | 9.74 | $9.73 | 5533 |
| 2021-12-13 | 9.74 | $9.72 | 137 |
| 2021-12-10 | 9.75 | $9.75 | 1937 |
| 2021-12-09 | 9.75 | $9.75 | 5198 |
| 2021-12-08 | 9.75 | $9.74 | 2351 |
| 2021-12-07 | 9.75 | $9.73 | — |
| 2021-12-06 | 9.75 | $9.73 | 116123 |
| 2021-12-03 | 9.75 | $9.75 | 10968 |
| 2021-12-02 | 9.75 | $9.75 | — |
| 2021-12-01 | 9.76 | $9.75 | 13617 |
| 2021-11-30 | 9.76 | $9.75 | 4601 |
| 2021-11-29 | 9.76 | $9.75 | 2730 |
| 2021-11-26 | 9.76 | $9.75 | 10658 |
| 2021-11-24 | 9.76 | $9.75 | 1200 |
| 2021-11-23 | 9.76 | $9.75 | 16183 |
| 2021-11-22 | 9.77 | $9.74 | 13302 |
| 2021-11-19 | 9.77 | $9.75 | 3124 |
| 2021-11-18 | 9.77 | $9.75 | 31291 |
| 2021-11-17 | 9.78 | $9.78 | 3758 |
| 2021-11-16 | 9.77 | $9.76 | 303 |
| 2021-11-15 | 9.77 | $9.77 | 169647 |
| 2021-11-12 | 9.77 | $9.75 | 8160 |
| 2021-11-11 | 9.77 | $9.77 | 150 |
| 2021-11-10 | 9.77 | $9.79 | 12978 |
| 2021-11-09 | 9.77 | $9.75 | 23245 |
| 2021-11-08 | 9.77 | $9.77 | 16759 |
| 2021-11-05 | 9.77 | $9.80 | 8142 |
| 2021-11-04 | 9.76 | $9.80 | 4526 |
| 2021-11-03 | 9.76 | $9.80 | 69617 |
| 2021-11-02 | 9.75 | $9.80 | 30233 |
| 2021-11-01 | 9.74 | $9.79 | 2186 |
| 2021-10-29 | 9.74 | $9.76 | 12881 |
| 2021-10-28 | 9.73 | $9.79 | 128 |
| 2021-10-27 | 9.73 | $9.79 | 1045 |
| 2021-10-26 | 9.72 | $9.80 | 90904 |
| 2021-10-25 | 9.71 | $9.75 | 443586 |
| 2021-10-22 | 9.70 | $9.70 | 2112 |
| 2021-10-21 | 9.70 | $9.70 | 7225 |
| 2021-10-20 | 9.70 | $9.70 | 5568 |
| 2021-10-19 | 9.71 | $9.71 | 141434 |
| 2021-10-18 | 9.71 | $9.71 | 2070 |
| 2021-10-15 | 9.70 | $9.70 | 31111 |
| 2021-10-14 | 9.70 | $9.73 | 4893 |
| 2021-10-13 | 9.70 | $9.70 | 12341 |
| 2021-10-12 | 9.70 | $9.71 | 5346 |
| 2021-10-11 | 9.70 | $9.73 | — |
| 2021-10-08 | 9.70 | $9.73 | 18420 |
| 2021-10-07 | 9.70 | $9.70 | 278935 |
| 2021-10-06 | 9.70 | $9.70 | 900 |
| 2021-10-05 | 9.70 | $9.70 | 2605 |
| 2021-10-04 | 9.70 | $9.68 | 390066 |
| 2021-10-01 | 9.70 | $9.66 | — |
| 2021-09-30 | 9.70 | $9.66 | — |
| 2021-09-29 | 9.70 | $9.66 | 7900 |
| 2021-09-28 | 9.71 | $9.70 | 903 |
| 2021-09-27 | 9.70 | $9.72 | 1791 |
| 2021-09-24 | 9.70 | $9.74 | — |
| 2021-09-23 | 9.70 | $9.74 | — |
| 2021-09-22 | 9.69 | $9.74 | 2824 |
| 2021-09-21 | 9.69 | $9.68 | 8532 |
| 2021-09-20 | 9.68 | $9.66 | 1614 |
| 2021-09-17 | 9.69 | $9.74 | 1855 |
| 2021-09-16 | 9.68 | $9.74 | 384572 |
| 2021-09-15 | 9.67 | $9.74 | 94738 |
| 2021-09-14 | 9.66 | $9.70 | 541795 |
| 2021-09-13 | 9.66 | $9.67 | 13452 |
| 2021-09-10 | 9.66 | $9.65 | — |
| 2021-09-09 | 9.66 | $9.65 | 39559 |
| 2021-09-08 | 9.66 | $9.64 | 320 |
| 2021-09-07 | 9.66 | $9.68 | 540 |
| 2021-09-03 | 9.65 | $9.65 | 1175 |
| 2021-09-02 | 9.65 | $9.67 | — |
| 2021-09-01 | 9.65 | $9.67 | — |
| 2021-08-31 | 9.65 | $9.67 | — |
| 2021-08-30 | 9.64 | $9.67 | 673 |
| 2021-08-27 | 9.64 | $9.67 | 267490 |
| 2021-08-26 | 9.64 | $9.68 | 568 |
| 2021-08-25 | 9.63 | $9.67 | — |
| 2021-08-24 | 9.63 | $9.67 | — |
| 2021-08-23 | 9.62 | $9.67 | 12929 |
| 2021-08-20 | 9.62 | $9.63 | 401 |
| 2021-08-19 | 9.62 | $9.62 | — |
| 2021-08-18 | 9.62 | $9.62 | 28165 |
| 2021-08-17 | 9.62 | $9.61 | 10726 |
| 2021-08-16 | 9.62 | $9.60 | 16684 |
| 2021-08-13 | 9.62 | $9.60 | 22861 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.19
2023-05-12
Close Price
$10.19
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.61
Average
9.83
Maximum
10.19
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-05-12 | 10.19 | $10.19 | — |
| 2023-05-11 | 10.19 | $10.19 | — |
| 2023-05-10 | 10.18 | $10.19 | — |
| 2023-05-09 | 10.18 | $10.19 | — |
| 2023-05-08 | 10.18 | $10.19 | — |
| 2023-05-05 | 10.18 | $10.19 | — |
| 2023-05-04 | 10.17 | $10.19 | 198019 |
| 2023-05-03 | 10.17 | $10.16 | 5657 |
| 2023-05-02 | 10.17 | $10.17 | 31300 |
| 2023-05-01 | 10.17 | $10.17 | 667027 |
| 2023-04-28 | 10.17 | $10.16 | 376664 |
| 2023-04-27 | 10.17 | $10.17 | 484339 |
| 2023-04-26 | 10.17 | $10.17 | 493450 |
| 2023-04-25 | 10.17 | $10.16 | 49670 |
| 2023-04-24 | 10.17 | $10.17 | 34608 |
| 2023-04-21 | 10.16 | $10.17 | 2000 |
| 2023-04-20 | 10.16 | $10.16 | 107275 |
| 2023-04-19 | 10.16 | $10.16 | 9437 |
| 2023-04-18 | 10.16 | $10.15 | 14259 |
| 2023-04-17 | 10.16 | $10.15 | 1569 |
| 2023-04-14 | 10.16 | $10.15 | — |
| 2023-04-13 | 10.16 | $10.15 | 110 |
| 2023-04-12 | 10.15 | $10.15 | — |
| 2023-04-11 | 10.15 | $10.15 | 6269 |
| 2023-04-10 | 10.15 | $10.14 | 29522 |
| 2023-04-06 | 10.15 | $10.14 | 27810 |
| 2023-04-05 | 10.16 | $10.14 | 113983 |
| 2023-04-04 | 10.16 | $10.13 | 4889 |
| 2023-04-03 | 10.16 | $10.16 | 2012 |
| 2023-03-31 | 10.16 | $10.16 | 13843 |
| 2023-03-30 | 10.15 | $10.15 | 1811 |
| 2023-03-29 | 10.15 | $10.15 | 269 |
| 2023-03-28 | 10.15 | $10.15 | 1301 |
| 2023-03-27 | 10.15 | $10.14 | 12714 |
| 2023-03-24 | 10.15 | $10.15 | 117565 |
| 2023-03-23 | 10.14 | $10.15 | 2324 |
| 2023-03-22 | 10.14 | $10.13 | 520 |
| 2023-03-21 | 10.14 | $10.13 | — |
| 2023-03-20 | 10.14 | $10.13 | 1696 |
| 2023-03-17 | 10.14 | $10.13 | 400 |
| 2023-03-16 | 10.13 | $10.13 | 1766 |
| 2023-03-15 | 10.13 | $10.13 | 1019 |
| 2023-03-14 | 10.13 | $10.12 | 446161 |
| 2023-03-13 | 10.13 | $10.12 | — |
| 2023-03-10 | 10.13 | $10.12 | 1131 |
| 2023-03-09 | 10.13 | $10.13 | 100775 |
| 2023-03-08 | 10.12 | $10.12 | 5792 |
| 2023-03-07 | 10.12 | $10.12 | 159682 |
| 2023-03-06 | 10.12 | $10.11 | 54269 |
| 2023-03-03 | 10.11 | $10.11 | 1781 |
| 2023-03-02 | 10.11 | $10.11 | 4280 |
| 2023-03-01 | 10.11 | $10.11 | — |
| 2023-02-28 | 10.11 | $10.11 | 4225 |
| 2023-02-27 | 10.10 | $10.11 | 4580 |
| 2023-02-24 | 10.10 | $10.09 | 1118 |
| 2023-02-23 | 10.10 | $10.10 | 3080 |
| 2023-02-22 | 10.09 | $10.10 | 11705 |
| 2023-02-21 | 10.09 | $10.09 | 398778 |
| 2023-02-17 | 10.08 | $10.10 | 7600 |
| 2023-02-16 | 10.08 | $10.08 | 47186 |
| 2023-02-15 | 10.07 | $10.07 | 43253 |
| 2023-02-14 | 10.07 | $10.07 | — |
| 2023-02-13 | 10.07 | $10.07 | 40029 |
| 2023-02-10 | 10.07 | $10.06 | 42958 |
| 2023-02-09 | 10.06 | $10.06 | — |
| 2023-02-08 | 10.06 | $10.06 | 23102 |
| 2023-02-07 | 10.06 | $10.05 | 17156 |
| 2023-02-06 | 10.06 | $10.05 | 57477 |
| 2023-02-03 | 10.06 | $10.05 | 6593 |
| 2023-02-02 | 10.05 | $10.04 | — |
| 2023-02-01 | 10.05 | $10.04 | 69125 |
| 2023-01-31 | 10.05 | $10.05 | — |
| 2023-01-30 | 10.05 | $10.05 | 4349 |
| 2023-01-27 | 10.05 | $10.04 | 2802 |
| 2023-01-26 | 10.04 | $10.04 | — |
| 2023-01-25 | 10.04 | $10.04 | 18334 |
| 2023-01-24 | 10.04 | $10.03 | 9462 |
| 2023-01-23 | 10.03 | $10.03 | 105 |
| 2023-01-20 | 10.03 | $10.03 | 48937 |
| 2023-01-19 | 10.03 | $10.03 | 255471 |
| 2023-01-18 | 10.02 | $10.02 | 11269 |
| 2023-01-17 | 10.02 | $10.02 | 12460 |
| 2023-01-13 | 10.02 | $10.01 | 14609 |
| 2023-01-12 | 10.01 | $10.02 | 39054 |
| 2023-01-11 | 10.01 | $10.01 | 14969 |
| 2023-01-10 | 10.00 | $10.01 | 100 |
| 2023-01-09 | 10.00 | $10.01 | 7343 |
| 2023-01-06 | 9.99 | $10.00 | 1442 |
| 2023-01-05 | 9.98 | $10.00 | 13453 |
| 2023-01-04 | 9.98 | $10.01 | 24915 |
| 2023-01-03 | 9.97 | $9.97 | 4124 |
| 2022-12-30 | 9.96 | $9.96 | 34632 |
| 2022-12-29 | 9.96 | $9.97 | 7235 |
| 2022-12-28 | 9.95 | $9.98 | 7348 |
| 2022-12-27 | 9.95 | $9.96 | 9734 |
| 2022-12-23 | 9.94 | $9.92 | 1400 |
| 2022-12-22 | 9.94 | $9.92 | 4857 |
| 2022-12-21 | 9.94 | $9.91 | 1926 |
| 2022-12-20 | 9.95 | $9.97 | — |
| 2022-12-19 | 9.94 | $9.97 | — |
| 2022-12-16 | 9.93 | $9.97 | 942 |
| 2022-12-15 | 9.92 | $9.92 | 180 |
| 2022-12-14 | 9.92 | $9.91 | 200 |
| 2022-12-13 | 9.92 | $9.92 | — |
| 2022-12-12 | 9.91 | $9.92 | 200 |
| 2022-12-09 | 9.91 | $9.91 | 23416 |
| 2022-12-08 | 9.91 | $9.91 | 4071 |
| 2022-12-07 | 9.91 | $9.90 | 1000 |
| 2022-12-06 | 9.90 | $9.90 | 1300 |
| 2022-12-05 | 9.90 | $9.90 | 13096 |
| 2022-12-02 | 9.90 | $9.93 | 357 |
| 2022-12-01 | 9.89 | $9.88 | 5739 |
| 2022-11-30 | 9.89 | $9.90 | — |
| 2022-11-29 | 9.89 | $9.90 | — |
| 2022-11-28 | 9.88 | $9.90 | — |
| 2022-11-25 | 9.88 | $9.90 | 178198 |
| 2022-11-23 | 9.87 | $9.88 | — |
| 2022-11-22 | 9.87 | $9.88 | 1200 |
| 2022-11-21 | 9.87 | $9.86 | — |
| 2022-11-18 | 9.87 | $9.86 | 13555 |
| 2022-11-17 | 9.87 | $9.85 | 33504 |
| 2022-11-16 | 9.87 | $9.85 | — |
| 2022-11-15 | 9.87 | $9.85 | — |
| 2022-11-14 | 9.87 | $9.85 | 14772 |
| 2022-11-11 | 9.87 | $9.87 | 2000 |
| 2022-11-10 | 9.87 | $9.87 | 251946 |
| 2022-11-09 | 9.87 | $9.87 | 823 |
| 2022-11-08 | 9.87 | $9.87 | — |
| 2022-11-07 | 9.87 | $9.87 | 219421 |
| 2022-11-04 | 9.86 | $9.86 | 39242 |
| 2022-11-03 | 9.86 | $9.88 | 541 |
| 2022-11-02 | 9.85 | $9.85 | — |
| 2022-11-01 | 9.85 | $9.85 | 1100 |
| 2022-10-31 | 9.85 | $9.86 | — |
| 2022-10-28 | 9.85 | $9.86 | 31597 |
| 2022-10-27 | 9.84 | $9.88 | 4268 |
| 2022-10-26 | 9.83 | $9.87 | 311475 |
| 2022-10-25 | 9.82 | $9.84 | 248107 |
| 2022-10-24 | 9.82 | $9.84 | 103 |
| 2022-10-21 | 9.81 | $9.84 | 319871 |
| 2022-10-20 | 9.81 | $9.80 | — |
| 2022-10-19 | 9.81 | $9.80 | 200 |
| 2022-10-18 | 9.81 | $9.82 | 10831 |
| 2022-10-17 | 9.81 | $9.80 | 2819 |
| 2022-10-14 | 9.81 | $9.80 | 500 |
| 2022-10-13 | 9.81 | $9.81 | 766 |
| 2022-10-12 | 9.80 | $9.81 | 17321 |
| 2022-10-11 | 9.80 | $9.80 | 302738 |
| 2022-10-10 | 9.80 | $9.81 | 100 |
| 2022-10-07 | 9.80 | $9.79 | 100 |
| 2022-10-06 | 9.80 | $9.81 | 1053 |
| 2022-10-05 | 9.80 | $9.80 | 200 |
| 2022-10-04 | 9.80 | $9.79 | — |
| 2022-10-03 | 9.80 | $9.79 | 801 |
| 2022-09-30 | 9.80 | $9.79 | 62900 |
| 2022-09-29 | 9.80 | $9.81 | 388 |
| 2022-09-28 | 9.79 | $9.80 | — |
| 2022-09-27 | 9.79 | $9.80 | 207 |
| 2022-09-26 | 9.79 | $9.79 | 130092 |
| 2022-09-23 | 9.79 | $9.80 | 1452 |
| 2022-09-22 | 9.78 | $9.79 | — |
| 2022-09-21 | 9.78 | $9.79 | 14920 |
| 2022-09-20 | 9.78 | $9.79 | 902 |
| 2022-09-19 | 9.78 | $9.79 | 8380 |
| 2022-09-16 | 9.78 | $9.78 | 2006 |
| 2022-09-15 | 9.77 | $9.78 | 10237 |
| 2022-09-14 | 9.77 | $9.78 | 554 |
| 2022-09-13 | 9.77 | $9.79 | 370 |
| 2022-09-12 | 9.77 | $9.77 | 165 |
| 2022-09-09 | 9.77 | $9.78 | 684 |
| 2022-09-08 | 9.76 | $9.75 | 119 |
| 2022-09-07 | 9.77 | $9.76 | 650 |
| 2022-09-06 | 9.77 | $9.77 | — |
| 2022-09-02 | 9.77 | $9.77 | 857 |
| 2022-09-01 | 9.77 | $9.76 | 2951 |
| 2022-08-31 | 9.77 | $9.76 | 49307 |
| 2022-08-30 | 9.77 | $9.76 | 3150 |
| 2022-08-29 | 9.77 | $9.76 | 357 |
| 2022-08-26 | 9.78 | $9.76 | 338 |
| 2022-08-25 | 9.78 | $9.75 | 310 |
| 2022-08-24 | 9.79 | $9.78 | 12726 |
| 2022-08-23 | 9.79 | $9.78 | — |
| 2022-08-22 | 9.79 | $9.78 | 610 |
| 2022-08-19 | 9.79 | $9.78 | 7300 |
| 2022-08-18 | 9.79 | $9.81 | 103 |
| 2022-08-17 | 9.78 | $9.78 | 504 |
| 2022-08-16 | 9.78 | $9.78 | 26012 |
| 2022-08-15 | 9.78 | $9.77 | — |
| 2022-08-12 | 9.78 | $9.77 | 301 |
| 2022-08-11 | 9.78 | $9.79 | 3569 |
| 2022-08-10 | 9.78 | $9.77 | 16842 |
| 2022-08-09 | 9.78 | $9.77 | 230 |
| 2022-08-08 | 9.78 | $9.77 | 118400 |
| 2022-08-05 | 9.79 | $9.81 | 600 |
| 2022-08-04 | 9.78 | $9.79 | — |
| 2022-08-03 | 9.78 | $9.79 | 2262 |
| 2022-08-02 | 9.77 | $9.76 | 204 |
| 2022-08-01 | 9.77 | $9.76 | 633 |
| 2022-07-29 | 9.77 | $9.76 | 26085 |
| 2022-07-28 | 9.77 | $9.76 | 207 |
| 2022-07-27 | 9.78 | $9.76 | — |
| 2022-07-26 | 9.78 | $9.76 | 1682 |
| 2022-07-25 | 9.78 | $9.76 | 4082 |
| 2022-07-22 | 9.78 | $9.78 | 1792 |
| 2022-07-21 | 9.78 | $9.82 | 752 |
| 2022-07-20 | 9.77 | $9.78 | 628 |
| 2022-07-19 | 9.76 | $9.77 | 108 |
| 2022-07-18 | 9.76 | $9.79 | 401 |
| 2022-07-15 | 9.75 | $9.76 | 405 |
| 2022-07-14 | 9.75 | $9.76 | 400 |
| 2022-07-13 | 9.75 | $9.77 | 121 |
| 2022-07-12 | 9.74 | $9.74 | 309 |
| 2022-07-11 | 9.74 | $9.78 | 417 |
| 2022-07-08 | 9.73 | $9.75 | 255 |
| 2022-07-07 | 9.72 | $9.73 | 107 |
| 2022-07-06 | 9.72 | $9.75 | 4027 |
| 2022-07-05 | 9.72 | $9.73 | 4902 |
| 2022-07-01 | 9.71 | $9.72 | — |
| 2022-06-30 | 9.71 | $9.72 | 7020 |
| 2022-06-29 | 9.71 | $9.72 | 596 |
| 2022-06-28 | 9.71 | $9.72 | 1321 |
| 2022-06-27 | 9.71 | $9.69 | — |
| 2022-06-24 | 9.71 | $9.69 | 1417 |
| 2022-06-23 | 9.72 | $9.74 | 568 |
| 2022-06-22 | 9.71 | $9.71 | — |
| 2022-06-21 | 9.71 | $9.71 | 4939 |
| 2022-06-17 | 9.71 | $9.74 | 1009 |
| 2022-06-16 | 9.71 | $9.71 | — |
| 2022-06-15 | 9.71 | $9.71 | — |
| 2022-06-14 | 9.71 | $9.71 | 10990 |
| 2022-06-13 | 9.71 | $9.72 | 13766 |
| 2022-06-10 | 9.71 | $9.72 | 4123 |
| 2022-06-09 | 9.71 | $9.72 | 100 |
| 2022-06-08 | 9.71 | $9.72 | 4229 |
| 2022-06-07 | 9.71 | $9.74 | 447 |
| 2022-06-06 | 9.70 | $9.70 | 1777 |
| 2022-06-03 | 9.70 | $9.70 | — |
| 2022-06-02 | 9.70 | $9.70 | — |
| 2022-06-01 | 9.71 | $9.70 | 157850 |
| 2022-05-31 | 9.71 | $9.70 | — |
| 2022-05-27 | 9.71 | $9.70 | 100 |
| 2022-05-26 | 9.72 | $9.70 | 9413 |
| 2022-05-25 | 9.72 | $9.70 | 1204 |
| 2022-05-24 | 9.73 | $9.78 | 320 |
| 2022-05-23 | 9.72 | $9.71 | 153020 |
| 2022-05-20 | 9.72 | $9.73 | 7185 |
| 2022-05-19 | 9.72 | $9.72 | 600 |
| 2022-05-18 | 9.73 | $9.72 | 25200 |
| 2022-05-17 | 9.73 | $9.70 | 8889 |
| 2022-05-16 | 9.74 | $9.74 | 589 |
| 2022-05-13 | 9.74 | $9.70 | 102 |
| 2022-05-12 | 9.75 | $9.71 | 5587 |
| 2022-05-11 | 9.75 | $9.71 | 200 |
| 2022-05-10 | 9.76 | $9.71 | 375603 |
| 2022-05-09 | 9.77 | $9.74 | 154313 |
| 2022-05-06 | 9.78 | $9.76 | 1964 |
| 2022-05-05 | 9.78 | $9.79 | 203 |
| 2022-05-04 | 9.78 | $9.77 | 460 |
| 2022-05-03 | 9.78 | $9.75 | 454357 |
| 2022-05-02 | 9.79 | $9.75 | 6395 |
| 2022-04-29 | 9.79 | $9.75 | 41352 |
| 2022-04-28 | 9.80 | $9.76 | 123447 |
| 2022-04-27 | 9.80 | $9.81 | — |
| 2022-04-26 | 9.80 | $9.81 | 27115 |
| 2022-04-25 | 9.80 | $9.80 | 145 |
| 2022-04-22 | 9.79 | $9.80 | — |
| 2022-04-21 | 9.79 | $9.80 | 281 |
| 2022-04-20 | 9.78 | $9.79 | — |
| 2022-04-19 | 9.78 | $9.79 | — |
| 2022-04-18 | 9.77 | $9.79 | 536 |
| 2022-04-14 | 9.76 | $9.78 | 8251 |
| 2022-04-13 | 9.76 | $9.77 | 5150 |
| 2022-04-12 | 9.75 | $9.76 | — |
| 2022-04-11 | 9.75 | $9.76 | — |
| 2022-04-08 | 9.75 | $9.76 | 800 |
| 2022-04-07 | 9.74 | $9.76 | 623 |
| 2022-04-06 | 9.74 | $9.73 | 202 |
| 2022-04-05 | 9.74 | $9.74 | 634 |
| 2022-04-04 | 9.74 | $9.73 | 2382 |
| 2022-04-01 | 9.74 | $9.73 | 4300 |
| 2022-03-31 | 9.74 | $9.75 | 302 |
| 2022-03-30 | 9.73 | $9.73 | 4300 |
| 2022-03-29 | 9.73 | $9.73 | 177616 |
| 2022-03-28 | 9.73 | $9.73 | 15346 |
| 2022-03-25 | 9.73 | $9.73 | — |
| 2022-03-24 | 9.73 | $9.73 | 6545 |
| 2022-03-23 | 9.72 | $9.73 | 2500 |
| 2022-03-22 | 9.72 | $9.73 | 3007 |
| 2022-03-21 | 9.72 | $9.71 | 6684 |
| 2022-03-18 | 9.72 | $9.72 | — |
| 2022-03-17 | 9.72 | $9.72 | — |
| 2022-03-16 | 9.71 | $9.72 | 2456 |
| 2022-03-15 | 9.71 | $9.70 | 3150 |
| 2022-03-14 | 9.71 | $9.72 | — |
| 2022-03-11 | 9.71 | $9.72 | 4698 |
| 2022-03-10 | 9.71 | $9.72 | 691 |
| 2022-03-09 | 9.70 | $9.76 | 684 |
| 2022-03-08 | 9.69 | $9.71 | 7500 |
| 2022-03-07 | 9.69 | $9.71 | 39705 |
| 2022-03-04 | 9.68 | $9.72 | 18309 |
| 2022-03-03 | 9.67 | $9.70 | 12119 |
| 2022-03-02 | 9.67 | $9.71 | 100000 |
| 2022-03-01 | 9.66 | $9.71 | 158617 |
| 2022-02-28 | 9.65 | $9.67 | — |
| 2022-02-25 | 9.65 | $9.67 | 304 |
| 2022-02-24 | 9.65 | $9.66 | 143595 |
| 2022-02-23 | 9.65 | $9.65 | 98723 |
| 2022-02-22 | 9.65 | $9.65 | 101 |
| 2022-02-18 | 9.65 | $9.64 | 7528 |
| 2022-02-17 | 9.65 | $9.66 | 5687 |
| 2022-02-16 | 9.66 | $9.65 | 1081 |
| 2022-02-15 | 9.66 | $9.67 | — |
| 2022-02-14 | 9.66 | $9.67 | 300 |
| 2022-02-11 | 9.66 | $9.67 | — |
| 2022-02-10 | 9.66 | $9.67 | 95754 |
| 2022-02-09 | 9.66 | $9.67 | 4557 |
| 2022-02-08 | 9.66 | $9.65 | — |
| 2022-02-07 | 9.66 | $9.65 | 1710 |
| 2022-02-04 | 9.67 | $9.71 | — |
| 2022-02-03 | 9.66 | $9.71 | 3578 |
| 2022-02-02 | 9.66 | $9.64 | 21797 |
| 2022-02-01 | 9.66 | $9.68 | 4303 |
| 2022-01-31 | 9.67 | $9.67 | 120 |
| 2022-01-28 | 9.67 | $9.64 | 7204 |
| 2022-01-27 | 9.68 | $9.63 | 264 |
| 2022-01-26 | 9.69 | $9.68 | 36287 |
| 2022-01-25 | 9.70 | $9.64 | 104698 |
| 2022-01-24 | 9.71 | $9.68 | 120090 |
| 2022-01-21 | 9.72 | $9.69 | 16713 |
| 2022-01-20 | 9.72 | $9.69 | 72076 |
| 2022-01-19 | 9.73 | $9.67 | 176809 |
| 2022-01-18 | 9.75 | $9.71 | 26313 |
| 2022-01-14 | 9.76 | $9.71 | 10857 |
| 2022-01-13 | 9.77 | $9.72 | 12682 |
| 2022-01-12 | 9.77 | $9.76 | 213359 |
| 2022-01-11 | 9.78 | $9.78 | 330 |
| 2022-01-10 | 9.77 | $9.73 | 1249 |
| 2022-01-07 | 9.78 | $9.77 | 6453 |
| 2022-01-06 | 9.78 | $9.71 | — |
| 2022-01-05 | 9.80 | $9.71 | 18293 |
| 2022-01-04 | 9.81 | $10.20 | 68563 |
| 2022-01-03 | 9.72 | $9.74 | — |
| 2021-12-31 | 9.72 | $9.74 | 4200 |
| 2021-12-30 | 9.72 | $9.73 | 13120 |
| 2021-12-29 | 9.72 | $9.73 | — |
| 2021-12-28 | 9.72 | $9.73 | 456 |
| 2021-12-27 | 9.72 | $9.72 | — |
| 2021-12-23 | 9.72 | $9.72 | 3744 |
| 2021-12-22 | 9.72 | $9.70 | 3940 |
| 2021-12-21 | 9.72 | $9.73 | 8742 |
| 2021-12-20 | 9.72 | $9.70 | 9649 |
| 2021-12-17 | 9.73 | $9.71 | 1471 |
| 2021-12-16 | 9.73 | $9.70 | 23442 |
| 2021-12-15 | 9.74 | $9.74 | 2175 |
| 2021-12-14 | 9.74 | $9.73 | 5533 |
| 2021-12-13 | 9.74 | $9.72 | 137 |
| 2021-12-10 | 9.75 | $9.75 | 1937 |
| 2021-12-09 | 9.75 | $9.75 | 5198 |
| 2021-12-08 | 9.75 | $9.74 | 2351 |
| 2021-12-07 | 9.75 | $9.73 | — |
| 2021-12-06 | 9.75 | $9.73 | 116123 |
| 2021-12-03 | 9.76 | $9.75 | 10968 |
| 2021-12-02 | 9.76 | $9.75 | — |
| 2021-12-01 | 9.76 | $9.75 | 13617 |
| 2021-11-30 | 9.76 | $9.75 | 4601 |
| 2021-11-29 | 9.76 | $9.75 | 2730 |
| 2021-11-26 | 9.76 | $9.75 | 10658 |
| 2021-11-24 | 9.76 | $9.75 | 1200 |
| 2021-11-23 | 9.77 | $9.75 | 16183 |
| 2021-11-22 | 9.77 | $9.74 | 13302 |
| 2021-11-19 | 9.77 | $9.75 | 3124 |
| 2021-11-18 | 9.78 | $9.75 | 31291 |
| 2021-11-17 | 9.78 | $9.78 | 3758 |
| 2021-11-16 | 9.78 | $9.76 | 303 |
| 2021-11-15 | 9.78 | $9.77 | 169647 |
| 2021-11-12 | 9.78 | $9.75 | 8160 |
| 2021-11-11 | 9.79 | $9.77 | 150 |
| 2021-11-10 | 9.79 | $9.79 | 12978 |
| 2021-11-09 | 9.79 | $9.75 | 23245 |
| 2021-11-08 | 9.79 | $9.77 | 16759 |
| 2021-11-05 | 9.79 | $9.80 | 8142 |
| 2021-11-04 | 9.79 | $9.80 | 4526 |
| 2021-11-03 | 9.78 | $9.80 | 69617 |
| 2021-11-02 | 9.78 | $9.80 | 30233 |
| 2021-11-01 | 9.77 | $9.79 | 2186 |
| 2021-10-29 | 9.76 | $9.76 | 12881 |
| 2021-10-28 | 9.76 | $9.79 | 128 |
| 2021-10-27 | 9.75 | $9.79 | 1045 |
| 2021-10-26 | 9.73 | $9.80 | 90904 |
| 2021-10-25 | 9.72 | $9.75 | 443586 |
| 2021-10-22 | 9.71 | $9.70 | 2112 |
| 2021-10-21 | 9.71 | $9.70 | 7225 |
| 2021-10-20 | 9.71 | $9.70 | 5568 |
| 2021-10-19 | 9.71 | $9.71 | 141434 |
| 2021-10-18 | 9.71 | $9.71 | 2070 |
| 2021-10-15 | 9.71 | $9.70 | 31111 |
| 2021-10-14 | 9.72 | $9.73 | 4893 |
| 2021-10-13 | 9.71 | $9.70 | 12341 |
| 2021-10-12 | 9.71 | $9.71 | 5346 |
| 2021-10-11 | 9.71 | $9.73 | — |
| 2021-10-08 | 9.71 | $9.73 | 18420 |
| 2021-10-07 | 9.70 | $9.70 | 278935 |
| 2021-10-06 | 9.70 | $9.70 | 900 |
| 2021-10-05 | 9.70 | $9.70 | 2605 |
| 2021-10-04 | 9.70 | $9.68 | 390066 |
| 2021-10-01 | 9.70 | $9.66 | — |
| 2021-09-30 | 9.71 | $9.66 | — |
| 2021-09-29 | 9.71 | $9.66 | 7900 |
| 2021-09-28 | 9.72 | $9.70 | 903 |
| 2021-09-27 | 9.72 | $9.72 | 1791 |
| 2021-09-24 | 9.72 | $9.74 | — |
| 2021-09-23 | 9.72 | $9.74 | — |
| 2021-09-22 | 9.71 | $9.74 | 2824 |
| 2021-09-21 | 9.70 | $9.68 | 8532 |
| 2021-09-20 | 9.70 | $9.66 | 1614 |
| 2021-09-17 | 9.71 | $9.74 | 1855 |
| 2021-09-16 | 9.70 | $9.74 | 384572 |
| 2021-09-15 | 9.68 | $9.74 | 94738 |
| 2021-09-14 | 9.67 | $9.70 | 541795 |
| 2021-09-13 | 9.66 | $9.67 | 13452 |
| 2021-09-10 | 9.66 | $9.65 | — |
| 2021-09-09 | 9.66 | $9.65 | 39559 |
| 2021-09-08 | 9.66 | $9.64 | 320 |
| 2021-09-07 | 9.67 | $9.68 | 540 |
| 2021-09-03 | 9.66 | $9.65 | 1175 |
| 2021-09-02 | 9.66 | $9.67 | — |
| 2021-09-01 | 9.66 | $9.67 | — |
| 2021-08-31 | 9.66 | $9.67 | — |
| 2021-08-30 | 9.66 | $9.67 | 673 |
| 2021-08-27 | 9.65 | $9.67 | 267490 |
| 2021-08-26 | 9.65 | $9.68 | 568 |
| 2021-08-25 | 9.64 | $9.67 | — |
| 2021-08-24 | 9.63 | $9.67 | — |
| 2021-08-23 | 9.62 | $9.67 | 12929 |
| 2021-08-20 | 9.61 | $9.63 | 401 |
| 2021-08-19 | 9.61 | $9.62 | — |
| 2021-08-18 | 9.61 | $9.62 | 28165 |
| 2021-08-17 | 9.61 | $9.61 | 10726 |
| 2021-08-16 | 9.61 | $9.60 | 16684 |
| 2021-08-13 | 9.61 | $9.60 | 22861 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.19
2023-05-12
Close Price
$10.19
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.60
Average
9.83
Maximum
10.19
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-05-12 | 10.19 | $10.19 | — |
| 2023-05-11 | 10.19 | $10.19 | — |
| 2023-05-10 | 10.18 | $10.19 | — |
| 2023-05-09 | 10.18 | $10.19 | — |
| 2023-05-08 | 10.18 | $10.19 | — |
| 2023-05-05 | 10.18 | $10.19 | — |
| 2023-05-04 | 10.17 | $10.19 | 198019 |
| 2023-05-03 | 10.17 | $10.16 | 5657 |
| 2023-05-02 | 10.17 | $10.17 | 31300 |
| 2023-05-01 | 10.17 | $10.17 | 667027 |
| 2023-04-28 | 10.17 | $10.16 | 376664 |
| 2023-04-27 | 10.17 | $10.17 | 484339 |
| 2023-04-26 | 10.17 | $10.17 | 493450 |
| 2023-04-25 | 10.16 | $10.16 | 49670 |
| 2023-04-24 | 10.16 | $10.17 | 34608 |
| 2023-04-21 | 10.16 | $10.17 | 2000 |
| 2023-04-20 | 10.15 | $10.16 | 107275 |
| 2023-04-19 | 10.15 | $10.16 | 9437 |
| 2023-04-18 | 10.15 | $10.15 | 14259 |
| 2023-04-17 | 10.15 | $10.15 | 1569 |
| 2023-04-14 | 10.15 | $10.15 | — |
| 2023-04-13 | 10.15 | $10.15 | 110 |
| 2023-04-12 | 10.15 | $10.15 | — |
| 2023-04-11 | 10.15 | $10.15 | 6269 |
| 2023-04-10 | 10.15 | $10.14 | 29522 |
| 2023-04-06 | 10.15 | $10.14 | 27810 |
| 2023-04-05 | 10.15 | $10.14 | 113983 |
| 2023-04-04 | 10.15 | $10.13 | 4889 |
| 2023-04-03 | 10.16 | $10.16 | 2012 |
| 2023-03-31 | 10.15 | $10.16 | 13843 |
| 2023-03-30 | 10.15 | $10.15 | 1811 |
| 2023-03-29 | 10.15 | $10.15 | 269 |
| 2023-03-28 | 10.15 | $10.15 | 1301 |
| 2023-03-27 | 10.14 | $10.14 | 12714 |
| 2023-03-24 | 10.14 | $10.15 | 117565 |
| 2023-03-23 | 10.14 | $10.15 | 2324 |
| 2023-03-22 | 10.13 | $10.13 | 520 |
| 2023-03-21 | 10.13 | $10.13 | — |
| 2023-03-20 | 10.13 | $10.13 | 1696 |
| 2023-03-17 | 10.13 | $10.13 | 400 |
| 2023-03-16 | 10.13 | $10.13 | 1766 |
| 2023-03-15 | 10.13 | $10.13 | 1019 |
| 2023-03-14 | 10.13 | $10.12 | 446161 |
| 2023-03-13 | 10.13 | $10.12 | — |
| 2023-03-10 | 10.13 | $10.12 | 1131 |
| 2023-03-09 | 10.13 | $10.13 | 100775 |
| 2023-03-08 | 10.12 | $10.12 | 5792 |
| 2023-03-07 | 10.12 | $10.12 | 159682 |
| 2023-03-06 | 10.11 | $10.11 | 54269 |
| 2023-03-03 | 10.11 | $10.11 | 1781 |
| 2023-03-02 | 10.11 | $10.11 | 4280 |
| 2023-03-01 | 10.11 | $10.11 | — |
| 2023-02-28 | 10.10 | $10.11 | 4225 |
| 2023-02-27 | 10.10 | $10.11 | 4580 |
| 2023-02-24 | 10.10 | $10.09 | 1118 |
| 2023-02-23 | 10.10 | $10.10 | 3080 |
| 2023-02-22 | 10.09 | $10.10 | 11705 |
| 2023-02-21 | 10.09 | $10.09 | 398778 |
| 2023-02-17 | 10.08 | $10.10 | 7600 |
| 2023-02-16 | 10.07 | $10.08 | 47186 |
| 2023-02-15 | 10.07 | $10.07 | 43253 |
| 2023-02-14 | 10.07 | $10.07 | — |
| 2023-02-13 | 10.07 | $10.07 | 40029 |
| 2023-02-10 | 10.06 | $10.06 | 42958 |
| 2023-02-09 | 10.06 | $10.06 | — |
| 2023-02-08 | 10.06 | $10.06 | 23102 |
| 2023-02-07 | 10.05 | $10.05 | 17156 |
| 2023-02-06 | 10.05 | $10.05 | 57477 |
| 2023-02-03 | 10.05 | $10.05 | 6593 |
| 2023-02-02 | 10.05 | $10.04 | — |
| 2023-02-01 | 10.05 | $10.04 | 69125 |
| 2023-01-31 | 10.05 | $10.05 | — |
| 2023-01-30 | 10.05 | $10.05 | 4349 |
| 2023-01-27 | 10.05 | $10.04 | 2802 |
| 2023-01-26 | 10.05 | $10.04 | — |
| 2023-01-25 | 10.04 | $10.04 | 18334 |
| 2023-01-24 | 10.04 | $10.03 | 9462 |
| 2023-01-23 | 10.04 | $10.03 | 105 |
| 2023-01-20 | 10.04 | $10.03 | 48937 |
| 2023-01-19 | 10.03 | $10.03 | 255471 |
| 2023-01-18 | 10.03 | $10.02 | 11269 |
| 2023-01-17 | 10.03 | $10.02 | 12460 |
| 2023-01-13 | 10.02 | $10.01 | 14609 |
| 2023-01-12 | 10.02 | $10.02 | 39054 |
| 2023-01-11 | 10.01 | $10.01 | 14969 |
| 2023-01-10 | 10.01 | $10.01 | 100 |
| 2023-01-09 | 10.00 | $10.01 | 7343 |
| 2023-01-06 | 10.00 | $10.00 | 1442 |
| 2023-01-05 | 9.99 | $10.00 | 13453 |
| 2023-01-04 | 9.98 | $10.01 | 24915 |
| 2023-01-03 | 9.97 | $9.97 | 4124 |
| 2022-12-30 | 9.96 | $9.96 | 34632 |
| 2022-12-29 | 9.96 | $9.97 | 7235 |
| 2022-12-28 | 9.96 | $9.98 | 7348 |
| 2022-12-27 | 9.95 | $9.96 | 9734 |
| 2022-12-23 | 9.94 | $9.92 | 1400 |
| 2022-12-22 | 9.94 | $9.92 | 4857 |
| 2022-12-21 | 9.95 | $9.91 | 1926 |
| 2022-12-20 | 9.96 | $9.97 | — |
| 2022-12-19 | 9.95 | $9.97 | — |
| 2022-12-16 | 9.94 | $9.97 | 942 |
| 2022-12-15 | 9.92 | $9.92 | 180 |
| 2022-12-14 | 9.92 | $9.91 | 200 |
| 2022-12-13 | 9.92 | $9.92 | — |
| 2022-12-12 | 9.92 | $9.92 | 200 |
| 2022-12-09 | 9.91 | $9.91 | 23416 |
| 2022-12-08 | 9.91 | $9.91 | 4071 |
| 2022-12-07 | 9.91 | $9.90 | 1000 |
| 2022-12-06 | 9.91 | $9.90 | 1300 |
| 2022-12-05 | 9.91 | $9.90 | 13096 |
| 2022-12-02 | 9.90 | $9.93 | 357 |
| 2022-12-01 | 9.89 | $9.88 | 5739 |
| 2022-11-30 | 9.89 | $9.90 | — |
| 2022-11-29 | 9.89 | $9.90 | — |
| 2022-11-28 | 9.88 | $9.90 | — |
| 2022-11-25 | 9.88 | $9.90 | 178198 |
| 2022-11-23 | 9.87 | $9.88 | — |
| 2022-11-22 | 9.87 | $9.88 | 1200 |
| 2022-11-21 | 9.86 | $9.86 | — |
| 2022-11-18 | 9.86 | $9.86 | 13555 |
| 2022-11-17 | 9.86 | $9.85 | 33504 |
| 2022-11-16 | 9.87 | $9.85 | — |
| 2022-11-15 | 9.87 | $9.85 | — |
| 2022-11-14 | 9.87 | $9.85 | 14772 |
| 2022-11-11 | 9.88 | $9.87 | 2000 |
| 2022-11-10 | 9.88 | $9.87 | 251946 |
| 2022-11-09 | 9.88 | $9.87 | 823 |
| 2022-11-08 | 9.88 | $9.87 | — |
| 2022-11-07 | 9.87 | $9.87 | 219421 |
| 2022-11-04 | 9.87 | $9.86 | 39242 |
| 2022-11-03 | 9.87 | $9.88 | 541 |
| 2022-11-02 | 9.86 | $9.85 | — |
| 2022-11-01 | 9.86 | $9.85 | 1100 |
| 2022-10-31 | 9.86 | $9.86 | — |
| 2022-10-28 | 9.86 | $9.86 | 31597 |
| 2022-10-27 | 9.85 | $9.88 | 4268 |
| 2022-10-26 | 9.84 | $9.87 | 311475 |
| 2022-10-25 | 9.83 | $9.84 | 248107 |
| 2022-10-24 | 9.82 | $9.84 | 103 |
| 2022-10-21 | 9.82 | $9.84 | 319871 |
| 2022-10-20 | 9.81 | $9.80 | — |
| 2022-10-19 | 9.81 | $9.80 | 200 |
| 2022-10-18 | 9.81 | $9.82 | 10831 |
| 2022-10-17 | 9.81 | $9.80 | 2819 |
| 2022-10-14 | 9.81 | $9.80 | 500 |
| 2022-10-13 | 9.81 | $9.81 | 766 |
| 2022-10-12 | 9.81 | $9.81 | 17321 |
| 2022-10-11 | 9.80 | $9.80 | 302738 |
| 2022-10-10 | 9.80 | $9.81 | 100 |
| 2022-10-07 | 9.80 | $9.79 | 100 |
| 2022-10-06 | 9.80 | $9.81 | 1053 |
| 2022-10-05 | 9.80 | $9.80 | 200 |
| 2022-10-04 | 9.80 | $9.79 | — |
| 2022-10-03 | 9.80 | $9.79 | 801 |
| 2022-09-30 | 9.80 | $9.79 | 62900 |
| 2022-09-29 | 9.80 | $9.81 | 388 |
| 2022-09-28 | 9.80 | $9.80 | — |
| 2022-09-27 | 9.79 | $9.80 | 207 |
| 2022-09-26 | 9.79 | $9.79 | 130092 |
| 2022-09-23 | 9.79 | $9.80 | 1452 |
| 2022-09-22 | 9.79 | $9.79 | — |
| 2022-09-21 | 9.79 | $9.79 | 14920 |
| 2022-09-20 | 9.78 | $9.79 | 902 |
| 2022-09-19 | 9.78 | $9.79 | 8380 |
| 2022-09-16 | 9.78 | $9.78 | 2006 |
| 2022-09-15 | 9.77 | $9.78 | 10237 |
| 2022-09-14 | 9.77 | $9.78 | 554 |
| 2022-09-13 | 9.77 | $9.79 | 370 |
| 2022-09-12 | 9.76 | $9.77 | 165 |
| 2022-09-09 | 9.76 | $9.78 | 684 |
| 2022-09-08 | 9.76 | $9.75 | 119 |
| 2022-09-07 | 9.76 | $9.76 | 650 |
| 2022-09-06 | 9.76 | $9.77 | — |
| 2022-09-02 | 9.76 | $9.77 | 857 |
| 2022-09-01 | 9.76 | $9.76 | 2951 |
| 2022-08-31 | 9.76 | $9.76 | 49307 |
| 2022-08-30 | 9.76 | $9.76 | 3150 |
| 2022-08-29 | 9.77 | $9.76 | 357 |
| 2022-08-26 | 9.77 | $9.76 | 338 |
| 2022-08-25 | 9.78 | $9.75 | 310 |
| 2022-08-24 | 9.78 | $9.78 | 12726 |
| 2022-08-23 | 9.79 | $9.78 | — |
| 2022-08-22 | 9.79 | $9.78 | 610 |
| 2022-08-19 | 9.79 | $9.78 | 7300 |
| 2022-08-18 | 9.79 | $9.81 | 103 |
| 2022-08-17 | 9.78 | $9.78 | 504 |
| 2022-08-16 | 9.78 | $9.78 | 26012 |
| 2022-08-15 | 9.78 | $9.77 | — |
| 2022-08-12 | 9.78 | $9.77 | 301 |
| 2022-08-11 | 9.78 | $9.79 | 3569 |
| 2022-08-10 | 9.78 | $9.77 | 16842 |
| 2022-08-09 | 9.78 | $9.77 | 230 |
| 2022-08-08 | 9.79 | $9.77 | 118400 |
| 2022-08-05 | 9.79 | $9.81 | 600 |
| 2022-08-04 | 9.78 | $9.79 | — |
| 2022-08-03 | 9.78 | $9.79 | 2262 |
| 2022-08-02 | 9.77 | $9.76 | 204 |
| 2022-08-01 | 9.77 | $9.76 | 633 |
| 2022-07-29 | 9.78 | $9.76 | 26085 |
| 2022-07-28 | 9.78 | $9.76 | 207 |
| 2022-07-27 | 9.78 | $9.76 | — |
| 2022-07-26 | 9.79 | $9.76 | 1682 |
| 2022-07-25 | 9.79 | $9.76 | 4082 |
| 2022-07-22 | 9.79 | $9.78 | 1792 |
| 2022-07-21 | 9.79 | $9.82 | 752 |
| 2022-07-20 | 9.78 | $9.78 | 628 |
| 2022-07-19 | 9.78 | $9.77 | 108 |
| 2022-07-18 | 9.77 | $9.79 | 401 |
| 2022-07-15 | 9.76 | $9.76 | 405 |
| 2022-07-14 | 9.76 | $9.76 | 400 |
| 2022-07-13 | 9.76 | $9.77 | 121 |
| 2022-07-12 | 9.75 | $9.74 | 309 |
| 2022-07-11 | 9.75 | $9.78 | 417 |
| 2022-07-08 | 9.74 | $9.75 | 255 |
| 2022-07-07 | 9.73 | $9.73 | 107 |
| 2022-07-06 | 9.73 | $9.75 | 4027 |
| 2022-07-05 | 9.72 | $9.73 | 4902 |
| 2022-07-01 | 9.72 | $9.72 | — |
| 2022-06-30 | 9.71 | $9.72 | 7020 |
| 2022-06-29 | 9.71 | $9.72 | 596 |
| 2022-06-28 | 9.71 | $9.72 | 1321 |
| 2022-06-27 | 9.71 | $9.69 | — |
| 2022-06-24 | 9.71 | $9.69 | 1417 |
| 2022-06-23 | 9.72 | $9.74 | 568 |
| 2022-06-22 | 9.71 | $9.71 | — |
| 2022-06-21 | 9.71 | $9.71 | 4939 |
| 2022-06-17 | 9.72 | $9.74 | 1009 |
| 2022-06-16 | 9.71 | $9.71 | — |
| 2022-06-15 | 9.71 | $9.71 | — |
| 2022-06-14 | 9.71 | $9.71 | 10990 |
| 2022-06-13 | 9.71 | $9.72 | 13766 |
| 2022-06-10 | 9.71 | $9.72 | 4123 |
| 2022-06-09 | 9.71 | $9.72 | 100 |
| 2022-06-08 | 9.70 | $9.72 | 4229 |
| 2022-06-07 | 9.70 | $9.74 | 447 |
| 2022-06-06 | 9.69 | $9.70 | 1777 |
| 2022-06-03 | 9.69 | $9.70 | — |
| 2022-06-02 | 9.69 | $9.70 | — |
| 2022-06-01 | 9.70 | $9.70 | 157850 |
| 2022-05-31 | 9.70 | $9.70 | — |
| 2022-05-27 | 9.70 | $9.70 | 100 |
| 2022-05-26 | 9.71 | $9.70 | 9413 |
| 2022-05-25 | 9.71 | $9.70 | 1204 |
| 2022-05-24 | 9.72 | $9.78 | 320 |
| 2022-05-23 | 9.70 | $9.71 | 153020 |
| 2022-05-20 | 9.71 | $9.73 | 7185 |
| 2022-05-19 | 9.71 | $9.72 | 600 |
| 2022-05-18 | 9.71 | $9.72 | 25200 |
| 2022-05-17 | 9.71 | $9.70 | 8889 |
| 2022-05-16 | 9.72 | $9.74 | 589 |
| 2022-05-13 | 9.72 | $9.70 | 102 |
| 2022-05-12 | 9.73 | $9.71 | 5587 |
| 2022-05-11 | 9.74 | $9.71 | 200 |
| 2022-05-10 | 9.75 | $9.71 | 375603 |
| 2022-05-09 | 9.76 | $9.74 | 154313 |
| 2022-05-06 | 9.77 | $9.76 | 1964 |
| 2022-05-05 | 9.78 | $9.79 | 203 |
| 2022-05-04 | 9.77 | $9.77 | 460 |
| 2022-05-03 | 9.77 | $9.75 | 454357 |
| 2022-05-02 | 9.78 | $9.75 | 6395 |
| 2022-04-29 | 9.79 | $9.75 | 41352 |
| 2022-04-28 | 9.80 | $9.76 | 123447 |
| 2022-04-27 | 9.81 | $9.81 | — |
| 2022-04-26 | 9.81 | $9.81 | 27115 |
| 2022-04-25 | 9.80 | $9.80 | 145 |
| 2022-04-22 | 9.80 | $9.80 | — |
| 2022-04-21 | 9.80 | $9.80 | 281 |
| 2022-04-20 | 9.79 | $9.79 | — |
| 2022-04-19 | 9.78 | $9.79 | — |
| 2022-04-18 | 9.78 | $9.79 | 536 |
| 2022-04-14 | 9.77 | $9.78 | 8251 |
| 2022-04-13 | 9.76 | $9.77 | 5150 |
| 2022-04-12 | 9.76 | $9.76 | — |
| 2022-04-11 | 9.76 | $9.76 | — |
| 2022-04-08 | 9.75 | $9.76 | 800 |
| 2022-04-07 | 9.75 | $9.76 | 623 |
| 2022-04-06 | 9.74 | $9.73 | 202 |
| 2022-04-05 | 9.74 | $9.74 | 634 |
| 2022-04-04 | 9.74 | $9.73 | 2382 |
| 2022-04-01 | 9.74 | $9.73 | 4300 |
| 2022-03-31 | 9.74 | $9.75 | 302 |
| 2022-03-30 | 9.74 | $9.73 | 4300 |
| 2022-03-29 | 9.74 | $9.73 | 177616 |
| 2022-03-28 | 9.74 | $9.73 | 15346 |
| 2022-03-25 | 9.74 | $9.73 | — |
| 2022-03-24 | 9.73 | $9.73 | 6545 |
| 2022-03-23 | 9.73 | $9.73 | 2500 |
| 2022-03-22 | 9.73 | $9.73 | 3007 |
| 2022-03-21 | 9.73 | $9.71 | 6684 |
| 2022-03-18 | 9.73 | $9.72 | — |
| 2022-03-17 | 9.73 | $9.72 | — |
| 2022-03-16 | 9.73 | $9.72 | 2456 |
| 2022-03-15 | 9.73 | $9.70 | 3150 |
| 2022-03-14 | 9.73 | $9.72 | — |
| 2022-03-11 | 9.73 | $9.72 | 4698 |
| 2022-03-10 | 9.73 | $9.72 | 691 |
| 2022-03-09 | 9.72 | $9.76 | 684 |
| 2022-03-08 | 9.71 | $9.71 | 7500 |
| 2022-03-07 | 9.70 | $9.71 | 39705 |
| 2022-03-04 | 9.70 | $9.72 | 18309 |
| 2022-03-03 | 9.69 | $9.70 | 12119 |
| 2022-03-02 | 9.68 | $9.71 | 100000 |
| 2022-03-01 | 9.67 | $9.71 | 158617 |
| 2022-02-28 | 9.66 | $9.67 | — |
| 2022-02-25 | 9.65 | $9.67 | 304 |
| 2022-02-24 | 9.65 | $9.66 | 143595 |
| 2022-02-23 | 9.65 | $9.65 | 98723 |
| 2022-02-22 | 9.65 | $9.65 | 101 |
| 2022-02-18 | 9.65 | $9.64 | 7528 |
| 2022-02-17 | 9.65 | $9.66 | 5687 |
| 2022-02-16 | 9.66 | $9.65 | 1081 |
| 2022-02-15 | 9.66 | $9.67 | — |
| 2022-02-14 | 9.66 | $9.67 | 300 |
| 2022-02-11 | 9.66 | $9.67 | — |
| 2022-02-10 | 9.65 | $9.67 | 95754 |
| 2022-02-09 | 9.65 | $9.67 | 4557 |
| 2022-02-08 | 9.65 | $9.65 | — |
| 2022-02-07 | 9.66 | $9.65 | 1710 |
| 2022-02-04 | 9.66 | $9.71 | — |
| 2022-02-03 | 9.65 | $9.71 | 3578 |
| 2022-02-02 | 9.64 | $9.64 | 21797 |
| 2022-02-01 | 9.65 | $9.68 | 4303 |
| 2022-01-31 | 9.65 | $9.67 | 120 |
| 2022-01-28 | 9.65 | $9.64 | 7204 |
| 2022-01-27 | 9.66 | $9.63 | 264 |
| 2022-01-26 | 9.67 | $9.68 | 36287 |
| 2022-01-25 | 9.67 | $9.64 | 104698 |
| 2022-01-24 | 9.69 | $9.68 | 120090 |
| 2022-01-21 | 9.70 | $9.69 | 16713 |
| 2022-01-20 | 9.71 | $9.69 | 72076 |
| 2022-01-19 | 9.72 | $9.67 | 176809 |
| 2022-01-18 | 9.74 | $9.71 | 26313 |
| 2022-01-14 | 9.75 | $9.71 | 10857 |
| 2022-01-13 | 9.77 | $9.72 | 12682 |
| 2022-01-12 | 9.78 | $9.76 | 213359 |
| 2022-01-11 | 9.78 | $9.78 | 330 |
| 2022-01-10 | 9.78 | $9.73 | 1249 |
| 2022-01-07 | 9.80 | $9.77 | 6453 |
| 2022-01-06 | 9.80 | $9.71 | — |
| 2022-01-05 | 9.82 | $9.71 | 18293 |
| 2022-01-04 | 9.85 | $10.20 | 68563 |
| 2022-01-03 | 9.72 | $9.74 | — |
| 2021-12-31 | 9.72 | $9.74 | 4200 |
| 2021-12-30 | 9.72 | $9.73 | 13120 |
| 2021-12-29 | 9.71 | $9.73 | — |
| 2021-12-28 | 9.71 | $9.73 | 456 |
| 2021-12-27 | 9.71 | $9.72 | — |
| 2021-12-23 | 9.71 | $9.72 | 3744 |
| 2021-12-22 | 9.71 | $9.70 | 3940 |
| 2021-12-21 | 9.71 | $9.73 | 8742 |
| 2021-12-20 | 9.71 | $9.70 | 9649 |
| 2021-12-17 | 9.72 | $9.71 | 1471 |
| 2021-12-16 | 9.72 | $9.70 | 23442 |
| 2021-12-15 | 9.73 | $9.74 | 2175 |
| 2021-12-14 | 9.73 | $9.73 | 5533 |
| 2021-12-13 | 9.73 | $9.72 | 137 |
| 2021-12-10 | 9.74 | $9.75 | 1937 |
| 2021-12-09 | 9.74 | $9.75 | 5198 |
| 2021-12-08 | 9.73 | $9.74 | 2351 |
| 2021-12-07 | 9.74 | $9.73 | — |
| 2021-12-06 | 9.74 | $9.73 | 116123 |
| 2021-12-03 | 9.75 | $9.75 | 10968 |
| 2021-12-02 | 9.75 | $9.75 | — |
| 2021-12-01 | 9.75 | $9.75 | 13617 |
| 2021-11-30 | 9.75 | $9.75 | 4601 |
| 2021-11-29 | 9.75 | $9.75 | 2730 |
| 2021-11-26 | 9.75 | $9.75 | 10658 |
| 2021-11-24 | 9.75 | $9.75 | 1200 |
| 2021-11-23 | 9.76 | $9.75 | 16183 |
| 2021-11-22 | 9.76 | $9.74 | 13302 |
| 2021-11-19 | 9.77 | $9.75 | 3124 |
| 2021-11-18 | 9.77 | $9.75 | 31291 |
| 2021-11-17 | 9.78 | $9.78 | 3758 |
| 2021-11-16 | 9.78 | $9.76 | 303 |
| 2021-11-15 | 9.78 | $9.77 | 169647 |
| 2021-11-12 | 9.78 | $9.75 | 8160 |
| 2021-11-11 | 9.79 | $9.77 | 150 |
| 2021-11-10 | 9.79 | $9.79 | 12978 |
| 2021-11-09 | 9.79 | $9.75 | 23245 |
| 2021-11-08 | 9.80 | $9.77 | 16759 |
| 2021-11-05 | 9.81 | $9.80 | 8142 |
| 2021-11-04 | 9.80 | $9.80 | 4526 |
| 2021-11-03 | 9.80 | $9.80 | 69617 |
| 2021-11-02 | 9.79 | $9.80 | 30233 |
| 2021-11-01 | 9.78 | $9.79 | 2186 |
| 2021-10-29 | 9.77 | $9.76 | 12881 |
| 2021-10-28 | 9.77 | $9.79 | 128 |
| 2021-10-27 | 9.75 | $9.79 | 1045 |
| 2021-10-26 | 9.74 | $9.80 | 90904 |
| 2021-10-25 | 9.72 | $9.75 | 443586 |
| 2021-10-22 | 9.71 | $9.70 | 2112 |
| 2021-10-21 | 9.71 | $9.70 | 7225 |
| 2021-10-20 | 9.71 | $9.70 | 5568 |
| 2021-10-19 | 9.71 | $9.71 | 141434 |
| 2021-10-18 | 9.71 | $9.71 | 2070 |
| 2021-10-15 | 9.71 | $9.70 | 31111 |
| 2021-10-14 | 9.72 | $9.73 | 4893 |
| 2021-10-13 | 9.71 | $9.70 | 12341 |
| 2021-10-12 | 9.71 | $9.71 | 5346 |
| 2021-10-11 | 9.71 | $9.73 | — |
| 2021-10-08 | 9.70 | $9.73 | 18420 |
| 2021-10-07 | 9.69 | $9.70 | 278935 |
| 2021-10-06 | 9.69 | $9.70 | 900 |
| 2021-10-05 | 9.69 | $9.70 | 2605 |
| 2021-10-04 | 9.69 | $9.68 | 390066 |
| 2021-10-01 | 9.69 | $9.66 | — |
| 2021-09-30 | 9.70 | $9.66 | — |
| 2021-09-29 | 9.71 | $9.66 | 7900 |
| 2021-09-28 | 9.73 | $9.70 | 903 |
| 2021-09-27 | 9.73 | $9.72 | 1791 |
| 2021-09-24 | 9.73 | $9.74 | — |
| 2021-09-23 | 9.73 | $9.74 | — |
| 2021-09-22 | 9.72 | $9.74 | 2824 |
| 2021-09-21 | 9.71 | $9.68 | 8532 |
| 2021-09-20 | 9.71 | $9.66 | 1614 |
| 2021-09-17 | 9.72 | $9.74 | 1855 |
| 2021-09-16 | 9.71 | $9.74 | 384572 |
| 2021-09-15 | 9.69 | $9.74 | 94738 |
| 2021-09-14 | 9.68 | $9.70 | 541795 |
| 2021-09-13 | 9.67 | $9.67 | 13452 |
| 2021-09-10 | 9.66 | $9.65 | — |
| 2021-09-09 | 9.67 | $9.65 | 39559 |
| 2021-09-08 | 9.67 | $9.64 | 320 |
| 2021-09-07 | 9.68 | $9.68 | 540 |
| 2021-09-03 | 9.67 | $9.65 | 1175 |
| 2021-09-02 | 9.68 | $9.67 | — |
| 2021-09-01 | 9.67 | $9.67 | — |
| 2021-08-31 | 9.67 | $9.67 | — |
| 2021-08-30 | 9.67 | $9.67 | 673 |
| 2021-08-27 | 9.66 | $9.67 | 267490 |
| 2021-08-26 | 9.66 | $9.68 | 568 |
| 2021-08-25 | 9.65 | $9.67 | — |
| 2021-08-24 | 9.64 | $9.67 | — |
| 2021-08-23 | 9.63 | $9.67 | 12929 |
| 2021-08-20 | 9.61 | $9.63 | 401 |
| 2021-08-19 | 9.61 | $9.62 | — |
| 2021-08-18 | 9.61 | $9.62 | 28165 |
| 2021-08-17 | 9.60 | $9.61 | 10726 |
| 2021-08-16 | 9.60 | $9.60 | 16684 |
| 2021-08-13 | 9.61 | $9.60 | 22861 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
66.19
2023-05-12
Close Price
$10.19
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
39.72
Average
56.98
Maximum
83.78
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-05-12 | 66.19 | $10.19 | — |
| 2023-05-11 | 66.19 | $10.19 | — |
| 2023-05-10 | 66.19 | $10.19 | — |
| 2023-05-09 | 66.19 | $10.19 | — |
| 2023-05-08 | 66.19 | $10.19 | — |
| 2023-05-05 | 66.19 | $10.19 | — |
| 2023-05-04 | 66.19 | $10.19 | 198019 |
| 2023-05-03 | 58.35 | $10.16 | 5657 |
| 2023-05-02 | 63.99 | $10.17 | 31300 |
| 2023-05-01 | 63.99 | $10.17 | 667027 |
| 2023-04-28 | 60.55 | $10.16 | 376664 |
| 2023-04-27 | 66.60 | $10.17 | 484339 |
| 2023-04-26 | 66.60 | $10.17 | 493450 |
| 2023-04-25 | 63.29 | $10.16 | 49670 |
| 2023-04-24 | 73.06 | $10.17 | 34608 |
| 2023-04-21 | 71.83 | $10.17 | 2000 |
| 2023-04-20 | 68.62 | $10.16 | 107275 |
| 2023-04-19 | 68.62 | $10.16 | 9437 |
| 2023-04-18 | 65.01 | $10.15 | 14259 |
| 2023-04-17 | 65.01 | $10.15 | 1569 |
| 2023-04-14 | 65.01 | $10.15 | — |
| 2023-04-13 | 65.01 | $10.15 | 110 |
| 2023-04-12 | 65.01 | $10.15 | — |
| 2023-04-11 | 65.01 | $10.15 | 6269 |
| 2023-04-10 | 61.78 | $10.14 | 29522 |
| 2023-04-06 | 61.78 | $10.14 | 27810 |
| 2023-04-05 | 61.78 | $10.14 | 113983 |
| 2023-04-04 | 58.50 | $10.13 | 4889 |
| 2023-04-03 | 77.47 | $10.16 | 2012 |
| 2023-03-31 | 77.47 | $10.16 | 13843 |
| 2023-03-30 | 75.03 | $10.15 | 1811 |
| 2023-03-29 | 75.03 | $10.15 | 269 |
| 2023-03-28 | 75.03 | $10.15 | 1301 |
| 2023-03-27 | 72.48 | $10.14 | 12714 |
| 2023-03-24 | 76.18 | $10.15 | 117565 |
| 2023-03-23 | 80.05 | $10.15 | 2324 |
| 2023-03-22 | 75.36 | $10.13 | 520 |
| 2023-03-21 | 75.27 | $10.13 | — |
| 2023-03-20 | 75.27 | $10.13 | 1696 |
| 2023-03-17 | 75.27 | $10.13 | 400 |
| 2023-03-16 | 75.27 | $10.13 | 1766 |
| 2023-03-15 | 75.27 | $10.13 | 1019 |
| 2023-03-14 | 72.88 | $10.12 | 446161 |
| 2023-03-13 | 72.88 | $10.12 | — |
| 2023-03-10 | 72.88 | $10.12 | 1131 |
| 2023-03-09 | 79.47 | $10.13 | 100775 |
| 2023-03-08 | 77.54 | $10.12 | 5792 |
| 2023-03-07 | 77.54 | $10.12 | 159682 |
| 2023-03-06 | 75.46 | $10.11 | 54269 |
| 2023-03-03 | 75.46 | $10.11 | 1781 |
| 2023-03-02 | 75.46 | $10.11 | 4280 |
| 2023-03-01 | 74.45 | $10.11 | — |
| 2023-02-28 | 74.45 | $10.11 | 4225 |
| 2023-02-27 | 74.45 | $10.11 | 4580 |
| 2023-02-24 | 71.41 | $10.09 | 1118 |
| 2023-02-23 | 77.23 | $10.10 | 3080 |
| 2023-02-22 | 77.23 | $10.10 | 11705 |
| 2023-02-21 | 75.42 | $10.09 | 398778 |
| 2023-02-17 | 78.37 | $10.10 | 7600 |
| 2023-02-16 | 75.66 | $10.08 | 47186 |
| 2023-02-15 | 73.55 | $10.07 | 43253 |
| 2023-02-14 | 73.55 | $10.07 | — |
| 2023-02-13 | 73.55 | $10.07 | 40029 |
| 2023-02-10 | 71.43 | $10.06 | 42958 |
| 2023-02-09 | 71.43 | $10.06 | — |
| 2023-02-08 | 71.43 | $10.06 | 23102 |
| 2023-02-07 | 69.33 | $10.05 | 17156 |
| 2023-02-06 | 69.33 | $10.05 | 57477 |
| 2023-02-03 | 68.28 | $10.05 | 6593 |
| 2023-02-02 | 67.20 | $10.04 | — |
| 2023-02-01 | 67.20 | $10.04 | 69125 |
| 2023-01-31 | 71.57 | $10.05 | — |
| 2023-01-30 | 71.57 | $10.05 | 4349 |
| 2023-01-27 | 69.80 | $10.04 | 2802 |
| 2023-01-26 | 69.80 | $10.04 | — |
| 2023-01-25 | 69.80 | $10.04 | 18334 |
| 2023-01-24 | 68.09 | $10.03 | 9462 |
| 2023-01-23 | 68.09 | $10.03 | 105 |
| 2023-01-20 | 68.09 | $10.03 | 48937 |
| 2023-01-19 | 68.09 | $10.03 | 255471 |
| 2023-01-18 | 66.56 | $10.02 | 11269 |
| 2023-01-17 | 66.56 | $10.02 | 12460 |
| 2023-01-13 | 65.06 | $10.01 | 14609 |
| 2023-01-12 | 67.96 | $10.02 | 39054 |
| 2023-01-11 | 66.52 | $10.01 | 14969 |
| 2023-01-10 | 66.52 | $10.01 | 100 |
| 2023-01-09 | 66.52 | $10.01 | 7343 |
| 2023-01-06 | 65.19 | $10.00 | 1442 |
| 2023-01-05 | 65.19 | $10.00 | 13453 |
| 2023-01-04 | 67.62 | $10.01 | 24915 |
| 2023-01-03 | 62.28 | $9.97 | 4124 |
| 2022-12-30 | 60.73 | $9.96 | 34632 |
| 2022-12-29 | 63.19 | $9.97 | 7235 |
| 2022-12-28 | 64.42 | $9.98 | 7348 |
| 2022-12-27 | 62.32 | $9.96 | 9734 |
| 2022-12-23 | 55.70 | $9.92 | 1400 |
| 2022-12-22 | 55.70 | $9.92 | 4857 |
| 2022-12-21 | 53.88 | $9.91 | 1926 |
| 2022-12-20 | 70.45 | $9.97 | — |
| 2022-12-19 | 70.45 | $9.97 | — |
| 2022-12-16 | 70.45 | $9.97 | 942 |
| 2022-12-15 | 62.12 | $9.92 | 180 |
| 2022-12-14 | 59.98 | $9.91 | 200 |
| 2022-12-13 | 63.39 | $9.92 | — |
| 2022-12-12 | 63.39 | $9.92 | 200 |
| 2022-12-09 | 61.41 | $9.91 | 23416 |
| 2022-12-08 | 61.41 | $9.91 | 4071 |
| 2022-12-07 | 59.43 | $9.90 | 1000 |
| 2022-12-06 | 59.43 | $9.90 | 1300 |
| 2022-12-05 | 59.43 | $9.90 | 13096 |
| 2022-12-02 | 68.45 | $9.93 | 357 |
| 2022-12-01 | 58.47 | $9.88 | 5739 |
| 2022-11-30 | 66.46 | $9.90 | — |
| 2022-11-29 | 66.46 | $9.90 | — |
| 2022-11-28 | 66.46 | $9.90 | — |
| 2022-11-25 | 66.46 | $9.90 | 178198 |
| 2022-11-23 | 61.04 | $9.88 | — |
| 2022-11-22 | 61.04 | $9.88 | 1200 |
| 2022-11-21 | 57.31 | $9.86 | — |
| 2022-11-18 | 57.31 | $9.86 | 13555 |
| 2022-11-17 | 54.69 | $9.85 | 33504 |
| 2022-11-16 | 54.69 | $9.85 | — |
| 2022-11-15 | 54.69 | $9.85 | — |
| 2022-11-14 | 54.69 | $9.85 | 14772 |
| 2022-11-11 | 60.75 | $9.87 | 2000 |
| 2022-11-10 | 60.75 | $9.87 | 251946 |
| 2022-11-09 | 60.75 | $9.87 | 823 |
| 2022-11-08 | 60.75 | $9.87 | — |
| 2022-11-07 | 60.75 | $9.87 | 219421 |
| 2022-11-04 | 58.99 | $9.86 | 39242 |
| 2022-11-03 | 64.48 | $9.88 | 541 |
| 2022-11-02 | 57.99 | $9.85 | — |
| 2022-11-01 | 57.99 | $9.85 | 1100 |
| 2022-10-31 | 62.40 | $9.86 | — |
| 2022-10-28 | 62.40 | $9.86 | 31597 |
| 2022-10-27 | 68.69 | $9.88 | 4268 |
| 2022-10-26 | 67.11 | $9.87 | 311475 |
| 2022-10-25 | 61.61 | $9.84 | 248107 |
| 2022-10-24 | 61.61 | $9.84 | 103 |
| 2022-10-21 | 61.61 | $9.84 | 319871 |
| 2022-10-20 | 52.53 | $9.80 | — |
| 2022-10-19 | 52.53 | $9.80 | 200 |
| 2022-10-18 | 58.81 | $9.82 | 10831 |
| 2022-10-17 | 53.54 | $9.80 | 2819 |
| 2022-10-14 | 54.87 | $9.80 | 500 |
| 2022-10-13 | 56.89 | $9.81 | 766 |
| 2022-10-12 | 56.89 | $9.81 | 17321 |
| 2022-10-11 | 54.36 | $9.80 | 302738 |
| 2022-10-10 | 57.50 | $9.81 | 100 |
| 2022-10-07 | 52.21 | $9.79 | 100 |
| 2022-10-06 | 59.30 | $9.81 | 1053 |
| 2022-10-05 | 56.49 | $9.80 | 200 |
| 2022-10-04 | 53.44 | $9.79 | — |
| 2022-10-03 | 53.44 | $9.79 | 801 |
| 2022-09-30 | 53.44 | $9.79 | 62900 |
| 2022-09-29 | 58.74 | $9.81 | 388 |
| 2022-09-28 | 57.40 | $9.80 | — |
| 2022-09-27 | 57.40 | $9.80 | 207 |
| 2022-09-26 | 54.75 | $9.79 | 130092 |
| 2022-09-23 | 56.42 | $9.80 | 1452 |
| 2022-09-22 | 55.12 | $9.79 | — |
| 2022-09-21 | 55.12 | $9.79 | 14920 |
| 2022-09-20 | 55.12 | $9.79 | 902 |
| 2022-09-19 | 55.12 | $9.79 | 8380 |
| 2022-09-16 | 52.84 | $9.78 | 2006 |
| 2022-09-15 | 52.84 | $9.78 | 10237 |
| 2022-09-14 | 52.84 | $9.78 | 554 |
| 2022-09-13 | 55.25 | $9.79 | 370 |
| 2022-09-12 | 51.00 | $9.77 | 165 |
| 2022-09-09 | 53.41 | $9.78 | 684 |
| 2022-09-08 | 46.16 | $9.75 | 119 |
| 2022-09-07 | 48.55 | $9.76 | 650 |
| 2022-09-06 | 51.06 | $9.77 | — |
| 2022-09-02 | 51.06 | $9.77 | 857 |
| 2022-09-01 | 48.66 | $9.76 | 2951 |
| 2022-08-31 | 48.66 | $9.76 | 49307 |
| 2022-08-30 | 48.66 | $9.76 | 3150 |
| 2022-08-29 | 48.66 | $9.76 | 357 |
| 2022-08-26 | 48.66 | $9.76 | 338 |
| 2022-08-25 | 46.64 | $9.75 | 310 |
| 2022-08-24 | 52.55 | $9.78 | 12726 |
| 2022-08-23 | 52.55 | $9.78 | — |
| 2022-08-22 | 52.55 | $9.78 | 610 |
| 2022-08-19 | 52.55 | $9.78 | 7300 |
| 2022-08-18 | 58.59 | $9.81 | 103 |
| 2022-08-17 | 53.51 | $9.78 | 504 |
| 2022-08-16 | 53.51 | $9.78 | 26012 |
| 2022-08-15 | 51.73 | $9.77 | — |
| 2022-08-12 | 51.73 | $9.77 | 301 |
| 2022-08-11 | 55.57 | $9.79 | 3569 |
| 2022-08-10 | 52.20 | $9.77 | 16842 |
| 2022-08-09 | 52.20 | $9.77 | 230 |
| 2022-08-08 | 52.20 | $9.77 | 118400 |
| 2022-08-05 | 60.02 | $9.81 | 600 |
| 2022-08-04 | 56.95 | $9.79 | — |
| 2022-08-03 | 56.95 | $9.79 | 2262 |
| 2022-08-02 | 51.97 | $9.76 | 204 |
| 2022-08-01 | 51.97 | $9.76 | 633 |
| 2022-07-29 | 51.97 | $9.76 | 26085 |
| 2022-07-28 | 51.97 | $9.76 | 207 |
| 2022-07-27 | 51.97 | $9.76 | — |
| 2022-07-26 | 51.97 | $9.76 | 1682 |
| 2022-07-25 | 51.99 | $9.76 | 4082 |
| 2022-07-22 | 54.93 | $9.78 | 1792 |
| 2022-07-21 | 61.60 | $9.82 | 752 |
| 2022-07-20 | 56.59 | $9.78 | 628 |
| 2022-07-19 | 55.21 | $9.77 | 108 |
| 2022-07-18 | 58.77 | $9.79 | 401 |
| 2022-07-15 | 54.60 | $9.76 | 405 |
| 2022-07-14 | 54.95 | $9.76 | 400 |
| 2022-07-13 | 56.33 | $9.77 | 121 |
| 2022-07-12 | 52.03 | $9.74 | 309 |
| 2022-07-11 | 59.45 | $9.78 | 417 |
| 2022-07-08 | 54.86 | $9.75 | 255 |
| 2022-07-07 | 51.38 | $9.73 | 107 |
| 2022-07-06 | 55.44 | $9.75 | 4027 |
| 2022-07-05 | 51.83 | $9.73 | 4902 |
| 2022-07-01 | 49.90 | $9.72 | — |
| 2022-06-30 | 49.90 | $9.72 | 7020 |
| 2022-06-29 | 49.90 | $9.72 | 596 |
| 2022-06-28 | 49.90 | $9.72 | 1321 |
| 2022-06-27 | 44.46 | $9.69 | — |
| 2022-06-24 | 44.46 | $9.69 | 1417 |
| 2022-06-23 | 53.14 | $9.74 | 568 |
| 2022-06-22 | 47.27 | $9.71 | — |
| 2022-06-21 | 47.27 | $9.71 | 4939 |
| 2022-06-17 | 52.18 | $9.74 | 1009 |
| 2022-06-16 | 46.94 | $9.71 | — |
| 2022-06-15 | 46.94 | $9.71 | — |
| 2022-06-14 | 46.94 | $9.71 | 10990 |
| 2022-06-13 | 48.77 | $9.72 | 13766 |
| 2022-06-10 | 48.77 | $9.72 | 4123 |
| 2022-06-09 | 48.98 | $9.72 | 100 |
| 2022-06-08 | 48.78 | $9.72 | 4229 |
| 2022-06-07 | 52.12 | $9.74 | 447 |
| 2022-06-06 | 44.95 | $9.70 | 1777 |
| 2022-06-03 | 44.95 | $9.70 | — |
| 2022-06-02 | 44.95 | $9.70 | — |
| 2022-06-01 | 44.95 | $9.70 | 157850 |
| 2022-05-31 | 44.95 | $9.70 | — |
| 2022-05-27 | 44.95 | $9.70 | 100 |
| 2022-05-26 | 44.95 | $9.70 | 9413 |
| 2022-05-25 | 44.95 | $9.70 | 1204 |
| 2022-05-24 | 56.09 | $9.78 | 320 |
| 2022-05-23 | 44.70 | $9.71 | 153020 |
| 2022-05-20 | 48.08 | $9.73 | 7185 |
| 2022-05-19 | 45.12 | $9.72 | 600 |
| 2022-05-18 | 45.12 | $9.72 | 25200 |
| 2022-05-17 | 42.14 | $9.70 | 8889 |
| 2022-05-16 | 48.86 | $9.74 | 589 |
| 2022-05-13 | 39.72 | $9.70 | 102 |
| 2022-05-12 | 41.48 | $9.71 | 5587 |
| 2022-05-11 | 41.48 | $9.71 | 200 |
| 2022-05-10 | 41.48 | $9.71 | 375603 |
| 2022-05-09 | 46.82 | $9.74 | 154313 |
| 2022-05-06 | 50.98 | $9.76 | 1964 |
| 2022-05-05 | 58.35 | $9.79 | 203 |
| 2022-05-04 | 54.15 | $9.77 | 460 |
| 2022-05-03 | 49.29 | $9.75 | 454357 |
| 2022-05-02 | 49.29 | $9.75 | 6395 |
| 2022-04-29 | 49.29 | $9.75 | 41352 |
| 2022-04-28 | 51.64 | $9.76 | 123447 |
| 2022-04-27 | 66.73 | $9.81 | — |
| 2022-04-26 | 66.73 | $9.81 | 27115 |
| 2022-04-25 | 64.88 | $9.80 | 145 |
| 2022-04-22 | 64.88 | $9.80 | — |
| 2022-04-21 | 64.88 | $9.80 | 281 |
| 2022-04-20 | 63.12 | $9.79 | — |
| 2022-04-19 | 63.12 | $9.79 | — |
| 2022-04-18 | 63.12 | $9.79 | 536 |
| 2022-04-14 | 61.46 | $9.78 | 8251 |
| 2022-04-13 | 59.74 | $9.77 | 5150 |
| 2022-04-12 | 57.96 | $9.76 | — |
| 2022-04-11 | 57.96 | $9.76 | — |
| 2022-04-08 | 57.96 | $9.76 | 800 |
| 2022-04-07 | 57.96 | $9.76 | 623 |
| 2022-04-06 | 52.87 | $9.73 | 202 |
| 2022-04-05 | 54.98 | $9.74 | 634 |
| 2022-04-04 | 53.20 | $9.73 | 2382 |
| 2022-04-01 | 53.20 | $9.73 | 4300 |
| 2022-03-31 | 57.28 | $9.75 | 302 |
| 2022-03-30 | 53.93 | $9.73 | 4300 |
| 2022-03-29 | 53.93 | $9.73 | 177616 |
| 2022-03-28 | 53.93 | $9.73 | 15346 |
| 2022-03-25 | 53.93 | $9.73 | — |
| 2022-03-24 | 53.93 | $9.73 | 6545 |
| 2022-03-23 | 53.93 | $9.73 | 2500 |
| 2022-03-22 | 53.93 | $9.73 | 3007 |
| 2022-03-21 | 51.26 | $9.71 | 6684 |
| 2022-03-18 | 52.71 | $9.72 | — |
| 2022-03-17 | 52.71 | $9.72 | — |
| 2022-03-16 | 52.71 | $9.72 | 2456 |
| 2022-03-15 | 49.65 | $9.70 | 3150 |
| 2022-03-14 | 52.90 | $9.72 | — |
| 2022-03-11 | 52.90 | $9.72 | 4698 |
| 2022-03-10 | 52.90 | $9.72 | 691 |
| 2022-03-09 | 58.11 | $9.76 | 684 |
| 2022-03-08 | 52.56 | $9.71 | 7500 |
| 2022-03-07 | 52.56 | $9.71 | 39705 |
| 2022-03-04 | 53.85 | $9.72 | 18309 |
| 2022-03-03 | 51.59 | $9.70 | 12119 |
| 2022-03-02 | 52.82 | $9.71 | 100000 |
| 2022-03-01 | 52.82 | $9.71 | 158617 |
| 2022-02-28 | 48.52 | $9.67 | — |
| 2022-02-25 | 48.52 | $9.67 | 304 |
| 2022-02-24 | 47.29 | $9.66 | 143595 |
| 2022-02-23 | 46.19 | $9.65 | 98723 |
| 2022-02-22 | 46.19 | $9.65 | 101 |
| 2022-02-18 | 45.15 | $9.64 | 7528 |
| 2022-02-17 | 46.87 | $9.66 | 5687 |
| 2022-02-16 | 45.91 | $9.65 | 1081 |
| 2022-02-15 | 47.55 | $9.67 | — |
| 2022-02-14 | 47.55 | $9.67 | 300 |
| 2022-02-11 | 47.55 | $9.67 | — |
| 2022-02-10 | 47.55 | $9.67 | 95754 |
| 2022-02-09 | 47.55 | $9.67 | 4557 |
| 2022-02-08 | 46.04 | $9.65 | — |
| 2022-02-07 | 46.04 | $9.65 | 1710 |
| 2022-02-04 | 49.94 | $9.71 | — |
| 2022-02-03 | 49.94 | $9.71 | 3578 |
| 2022-02-02 | 45.05 | $9.64 | 21797 |
| 2022-02-01 | 47.24 | $9.68 | 4303 |
| 2022-01-31 | 46.85 | $9.67 | 120 |
| 2022-01-28 | 44.79 | $9.64 | 7204 |
| 2022-01-27 | 44.10 | $9.63 | 264 |
| 2022-01-26 | 46.91 | $9.68 | 36287 |
| 2022-01-25 | 44.20 | $9.64 | 104698 |
| 2022-01-24 | 46.45 | $9.68 | 120090 |
| 2022-01-21 | 47.02 | $9.69 | 16713 |
| 2022-01-20 | 47.02 | $9.69 | 72076 |
| 2022-01-19 | 45.83 | $9.67 | 176809 |
| 2022-01-18 | 47.88 | $9.71 | 26313 |
| 2022-01-14 | 47.88 | $9.71 | 10857 |
| 2022-01-13 | 48.37 | $9.72 | 12682 |
| 2022-01-12 | 50.32 | $9.76 | 213359 |
| 2022-01-11 | 51.31 | $9.78 | 330 |
| 2022-01-10 | 48.94 | $9.73 | 1249 |
| 2022-01-07 | 50.82 | $9.77 | 6453 |
| 2022-01-06 | 47.97 | $9.71 | — |
| 2022-01-05 | 47.97 | $9.71 | 18293 |
| 2022-01-04 | 83.78 | $10.20 | 68563 |
| 2022-01-03 | 51.45 | $9.74 | — |
| 2021-12-31 | 51.45 | $9.74 | 4200 |
| 2021-12-30 | 48.43 | $9.73 | 13120 |
| 2021-12-29 | 49.40 | $9.73 | — |
| 2021-12-28 | 49.40 | $9.73 | 456 |
| 2021-12-27 | 47.49 | $9.72 | — |
| 2021-12-23 | 47.49 | $9.72 | 3744 |
| 2021-12-22 | 43.66 | $9.70 | 3940 |
| 2021-12-21 | 48.73 | $9.73 | 8742 |
| 2021-12-20 | 42.38 | $9.70 | 9649 |
| 2021-12-17 | 44.11 | $9.71 | 1471 |
| 2021-12-16 | 41.85 | $9.70 | 23442 |
| 2021-12-15 | 49.44 | $9.74 | 2175 |
| 2021-12-14 | 47.16 | $9.73 | 5533 |
| 2021-12-13 | 44.80 | $9.72 | 137 |
| 2021-12-10 | 51.33 | $9.75 | 1937 |
| 2021-12-09 | 51.33 | $9.75 | 5198 |
| 2021-12-08 | 49.10 | $9.74 | 2351 |
| 2021-12-07 | 46.78 | $9.73 | — |
| 2021-12-06 | 46.78 | $9.73 | 116123 |
| 2021-12-03 | 50.97 | $9.75 | 10968 |
| 2021-12-02 | 50.97 | $9.75 | — |
| 2021-12-01 | 50.97 | $9.75 | 13617 |
| 2021-11-30 | 50.97 | $9.75 | 4601 |
| 2021-11-29 | 50.97 | $9.75 | 2730 |
| 2021-11-26 | 50.97 | $9.75 | 10658 |
| 2021-11-24 | 50.97 | $9.75 | 1200 |
| 2021-11-23 | 50.97 | $9.75 | 16183 |
| 2021-11-22 | 49.47 | $9.74 | 13302 |
| 2021-11-19 | 50.96 | $9.75 | 3124 |
| 2021-11-18 | 50.25 | $9.75 | 31291 |
| 2021-11-17 | 55.59 | $9.78 | 3758 |
| 2021-11-16 | 52.87 | $9.76 | 303 |
| 2021-11-15 | 54.45 | $9.77 | 169647 |
| 2021-11-12 | 51.70 | $9.75 | 8160 |
| 2021-11-11 | 54.85 | $9.77 | 150 |
| 2021-11-10 | 58.21 | $9.79 | 12978 |
| 2021-11-09 | 52.70 | $9.75 | 23245 |
| 2021-11-08 | 56.22 | $9.77 | 16759 |
| 2021-11-05 | 62.13 | $9.80 | 8142 |
| 2021-11-04 | 62.13 | $9.80 | 4526 |
| 2021-11-03 | 62.13 | $9.80 | 69617 |
| 2021-11-02 | 62.13 | $9.80 | 30233 |
| 2021-11-01 | 61.02 | $9.79 | 2186 |
| 2021-10-29 | 57.46 | $9.76 | 12881 |
| 2021-10-28 | 62.92 | $9.79 | 128 |
| 2021-10-27 | 62.92 | $9.79 | 1045 |
| 2021-10-26 | 64.78 | $9.80 | 90904 |
| 2021-10-25 | 59.04 | $9.75 | 443586 |
| 2021-10-22 | 51.55 | $9.70 | 2112 |
| 2021-10-21 | 51.55 | $9.70 | 7225 |
| 2021-10-20 | 51.55 | $9.70 | 5568 |
| 2021-10-19 | 52.37 | $9.71 | 141434 |
| 2021-10-18 | 53.18 | $9.71 | 2070 |
| 2021-10-15 | 51.77 | $9.70 | 31111 |
| 2021-10-14 | 56.63 | $9.73 | 4893 |
| 2021-10-13 | 52.38 | $9.70 | 12341 |
| 2021-10-12 | 54.06 | $9.71 | 5346 |
| 2021-10-11 | 57.55 | $9.73 | — |
| 2021-10-08 | 57.55 | $9.73 | 18420 |
| 2021-10-07 | 53.48 | $9.70 | 278935 |
| 2021-10-06 | 53.48 | $9.70 | 900 |
| 2021-10-05 | 53.48 | $9.70 | 2605 |
| 2021-10-04 | 50.78 | $9.68 | 390066 |
| 2021-10-01 | 47.92 | $9.66 | — |
| 2021-09-30 | 47.92 | $9.66 | — |
| 2021-09-29 | 47.92 | $9.66 | 7900 |
| 2021-09-28 | 53.24 | $9.70 | 903 |
| 2021-09-27 | 56.20 | $9.72 | 1791 |
| 2021-09-24 | 59.34 | $9.74 | — |
| 2021-09-23 | 59.34 | $9.74 | — |
| 2021-09-22 | 59.34 | $9.74 | 2824 |
| 2021-09-21 | 52.52 | $9.68 | 8532 |
| 2021-09-20 | 49.86 | $9.66 | 1614 |
| 2021-09-17 | 63.37 | $9.74 | 1855 |
| 2021-09-16 | 63.37 | $9.74 | 384572 |
| 2021-09-15 | 63.37 | $9.74 | 94738 |
| 2021-09-14 | 58.55 | $9.70 | 541795 |
| 2021-09-13 | 54.27 | $9.67 | 13452 |
| 2021-09-10 | 51.07 | $9.65 | — |
| 2021-09-09 | 51.07 | $9.65 | 39559 |
| 2021-09-08 | 49.47 | $9.64 | 320 |
| 2021-09-07 | 56.47 | $9.68 | 540 |
| 2021-09-03 | 51.59 | $9.65 | 1175 |
| 2021-09-02 | 55.53 | $9.67 | — |
| 2021-09-01 | 55.53 | $9.67 | — |
| 2021-08-31 | 55.53 | $9.67 | — |
| 2021-08-30 | 55.53 | $9.67 | 673 |
| 2021-08-27 | 55.53 | $9.67 | 267490 |
| 2021-08-26 | 57.23 | $9.68 | 568 |
| 2021-08-25 | 55.95 | $9.67 | — |
| 2021-08-24 | 55.95 | $9.67 | — |
| 2021-08-23 | 55.95 | $9.67 | 12929 |
| 2021-08-20 | 50.93 | $9.63 | 401 |
| 2021-08-19 | 49.57 | $9.62 | — |
| 2021-08-18 | 49.57 | $9.62 | 28165 |
| 2021-08-17 | 48.27 | $9.61 | 10726 |
| 2021-08-16 | 46.97 | $9.60 | 16684 |
| 2021-08-13 | 46.97 | $9.60 | 22861 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-12.50
2023-05-12
Close Price
$10.19
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.80
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-05-12 | -12.50 | $10.19 | — |
| 2023-05-11 | -12.50 | $10.19 | — |
| 2023-05-10 | -12.50 | $10.19 | — |
| 2023-05-09 | -12.50 | $10.19 | — |
| 2023-05-08 | -12.50 | $10.19 | — |
| 2023-05-05 | -10.00 | $10.19 | — |
| 2023-05-04 | -10.00 | $10.19 | 198019 |
| 2023-05-03 | -57.14 | $10.16 | 5657 |
| 2023-05-02 | -37.50 | $10.17 | 31300 |
| 2023-05-01 | -37.50 | $10.17 | 667027 |
| 2023-04-28 | -50.00 | $10.16 | 376664 |
| 2023-04-27 | -37.50 | $10.17 | 484339 |
| 2023-04-26 | -37.50 | $10.17 | 493450 |
| 2023-04-25 | -50.00 | $10.16 | 49670 |
| 2023-04-24 | -32.25 | $10.17 | 34608 |
| 2023-04-21 | -37.50 | $10.17 | 2000 |
| 2023-04-20 | -50.00 | $10.16 | 107275 |
| 2023-04-19 | -50.00 | $10.16 | 9437 |
| 2023-04-18 | -62.50 | $10.15 | 14259 |
| 2023-04-17 | -62.50 | $10.15 | 1569 |
| 2023-04-14 | -62.50 | $10.15 | — |
| 2023-04-13 | -62.50 | $10.15 | 110 |
| 2023-04-12 | -62.50 | $10.15 | — |
| 2023-04-11 | -62.50 | $10.15 | 6269 |
| 2023-04-10 | -75.00 | $10.14 | 29522 |
| 2023-04-06 | -75.00 | $10.14 | 27810 |
| 2023-04-05 | -75.00 | $10.14 | 113983 |
| 2023-04-04 | -80.00 | $10.13 | 4889 |
| 2023-04-03 | -9.09 | $10.16 | 2012 |
| 2023-03-31 | -9.09 | $10.16 | 13843 |
| 2023-03-30 | -20.00 | $10.15 | 1811 |
| 2023-03-29 | -20.00 | $10.15 | 269 |
| 2023-03-28 | -18.18 | $10.15 | 1301 |
| 2023-03-27 | -20.00 | $10.14 | 12714 |
| 2023-03-24 | -10.00 | $10.15 | 117565 |
| 2023-03-23 | 0.00 | $10.15 | 2324 |
| 2023-03-22 | 0.00 | $10.13 | 520 |
| 2023-03-21 | 0.00 | $10.13 | — |
| 2023-03-20 | 0.00 | $10.13 | 1696 |
| 2023-03-17 | 0.00 | $10.13 | 400 |
| 2023-03-16 | 0.00 | $10.13 | 1766 |
| 2023-03-15 | 0.00 | $10.13 | 1019 |
| 2023-03-14 | -16.67 | $10.12 | 446161 |
| 2023-03-13 | -14.29 | $10.12 | — |
| 2023-03-10 | -14.29 | $10.12 | 1131 |
| 2023-03-09 | 0.00 | $10.13 | 100775 |
| 2023-03-08 | -11.11 | $10.12 | 5792 |
| 2023-03-07 | -11.11 | $10.12 | 159682 |
| 2023-03-06 | -22.22 | $10.11 | 54269 |
| 2023-03-03 | -12.50 | $10.11 | 1781 |
| 2023-03-02 | -12.50 | $10.11 | 4280 |
| 2023-03-01 | -7.14 | $10.11 | — |
| 2023-02-28 | -7.14 | $10.11 | 4225 |
| 2023-02-27 | -0.61 | $10.11 | 4580 |
| 2023-02-24 | -23.55 | $10.09 | 1118 |
| 2023-02-23 | -8.26 | $10.10 | 3080 |
| 2023-02-22 | 0.00 | $10.10 | 11705 |
| 2023-02-21 | -14.29 | $10.09 | 398778 |
| 2023-02-17 | 0.00 | $10.10 | 7600 |
| 2023-02-16 | -3.10 | $10.08 | 47186 |
| 2023-02-15 | -16.67 | $10.07 | 43253 |
| 2023-02-14 | 0.00 | $10.07 | — |
| 2023-02-13 | 0.00 | $10.07 | 40029 |
| 2023-02-10 | -16.67 | $10.06 | 42958 |
| 2023-02-09 | 0.00 | $10.06 | — |
| 2023-02-08 | 0.00 | $10.06 | 23102 |
| 2023-02-07 | -18.18 | $10.05 | 17156 |
| 2023-02-06 | 0.00 | $10.05 | 57477 |
| 2023-02-03 | -6.25 | $10.05 | 6593 |
| 2023-02-02 | -12.50 | $10.04 | — |
| 2023-02-01 | -12.50 | $10.04 | 69125 |
| 2023-01-31 | 0.00 | $10.05 | — |
| 2023-01-30 | 0.00 | $10.05 | 4349 |
| 2023-01-27 | -11.11 | $10.04 | 2802 |
| 2023-01-26 | -5.88 | $10.04 | — |
| 2023-01-25 | -4.35 | $10.04 | 18334 |
| 2023-01-24 | -12.00 | $10.03 | 9462 |
| 2023-01-23 | -11.11 | $10.03 | 105 |
| 2023-01-20 | -10.34 | $10.03 | 48937 |
| 2023-01-19 | -10.34 | $10.03 | 255471 |
| 2023-01-18 | -7.69 | $10.02 | 11269 |
| 2023-01-17 | -7.69 | $10.02 | 12460 |
| 2023-01-13 | -15.31 | $10.01 | 14609 |
| 2023-01-12 | -7.69 | $10.02 | 39054 |
| 2023-01-11 | -3.59 | $10.01 | 14969 |
| 2023-01-10 | -3.59 | $10.01 | 100 |
| 2023-01-09 | -3.59 | $10.01 | 7343 |
| 2023-01-06 | -12.36 | $10.00 | 1442 |
| 2023-01-05 | -12.36 | $10.00 | 13453 |
| 2023-01-04 | -3.59 | $10.01 | 24915 |
| 2023-01-03 | -22.82 | $9.97 | 4124 |
| 2022-12-30 | -33.33 | $9.96 | 34632 |
| 2022-12-29 | -5.26 | $9.97 | 7235 |
| 2022-12-28 | 0.00 | $9.98 | 7348 |
| 2022-12-27 | -11.11 | $9.96 | 9734 |
| 2022-12-23 | -55.56 | $9.92 | 1400 |
| 2022-12-22 | -55.56 | $9.92 | 4857 |
| 2022-12-21 | -63.16 | $9.91 | 1926 |
| 2022-12-20 | 0.00 | $9.97 | — |
| 2022-12-19 | 0.00 | $9.97 | — |
| 2022-12-16 | 0.00 | $9.97 | 942 |
| 2022-12-15 | -12.50 | $9.92 | 180 |
| 2022-12-14 | -25.00 | $9.91 | 200 |
| 2022-12-13 | -12.50 | $9.92 | — |
| 2022-12-12 | -12.50 | $9.92 | 200 |
| 2022-12-09 | -25.00 | $9.91 | 23416 |
| 2022-12-08 | -25.00 | $9.91 | 4071 |
| 2022-12-07 | -37.50 | $9.90 | 1000 |
| 2022-12-06 | -37.50 | $9.90 | 1300 |
| 2022-12-05 | -37.50 | $9.90 | 13096 |
| 2022-12-02 | 0.00 | $9.93 | 357 |
| 2022-12-01 | -50.00 | $9.88 | 5739 |
| 2022-11-30 | -8.33 | $9.90 | — |
| 2022-11-29 | -6.57 | $9.90 | — |
| 2022-11-28 | -6.57 | $9.90 | — |
| 2022-11-25 | -6.57 | $9.90 | 178198 |
| 2022-11-23 | -21.43 | $9.88 | — |
| 2022-11-22 | -21.43 | $9.88 | 1200 |
| 2022-11-21 | -33.33 | $9.86 | — |
| 2022-11-18 | -33.33 | $9.86 | 13555 |
| 2022-11-17 | -33.33 | $9.85 | 33504 |
| 2022-11-16 | -33.33 | $9.85 | — |
| 2022-11-15 | -33.33 | $9.85 | — |
| 2022-11-14 | -33.33 | $9.85 | 14772 |
| 2022-11-11 | -10.00 | $9.87 | 2000 |
| 2022-11-10 | -10.00 | $9.87 | 251946 |
| 2022-11-09 | -10.00 | $9.87 | 823 |
| 2022-11-08 | -10.00 | $9.87 | — |
| 2022-11-07 | -10.00 | $9.87 | 219421 |
| 2022-11-04 | -20.00 | $9.86 | 39242 |
| 2022-11-03 | 0.00 | $9.88 | 541 |
| 2022-11-02 | -35.00 | $9.85 | — |
| 2022-11-01 | -35.00 | $9.85 | 1100 |
| 2022-10-31 | -20.00 | $9.86 | — |
| 2022-10-28 | -20.00 | $9.86 | 31597 |
| 2022-10-27 | 0.00 | $9.88 | 4268 |
| 2022-10-26 | 0.00 | $9.87 | 311475 |
| 2022-10-25 | -14.29 | $9.84 | 248107 |
| 2022-10-24 | 0.00 | $9.84 | 103 |
| 2022-10-21 | 0.00 | $9.84 | 319871 |
| 2022-10-20 | -50.00 | $9.80 | — |
| 2022-10-19 | -50.00 | $9.80 | 200 |
| 2022-10-18 | 0.00 | $9.82 | 10831 |
| 2022-10-17 | -25.00 | $9.80 | 2819 |
| 2022-10-14 | -8.57 | $9.80 | 500 |
| 2022-10-13 | 0.00 | $9.81 | 766 |
| 2022-10-12 | 0.00 | $9.81 | 17321 |
| 2022-10-11 | -14.29 | $9.80 | 302738 |
| 2022-10-10 | -0.29 | $9.81 | 100 |
| 2022-10-07 | -28.57 | $9.79 | 100 |
| 2022-10-06 | 0.00 | $9.81 | 1053 |
| 2022-10-05 | -14.29 | $9.80 | 200 |
| 2022-10-04 | -28.57 | $9.79 | — |
| 2022-10-03 | -28.57 | $9.79 | 801 |
| 2022-09-30 | -28.57 | $9.79 | 62900 |
| 2022-09-29 | -7.14 | $9.81 | 388 |
| 2022-09-28 | -14.29 | $9.80 | — |
| 2022-09-27 | -14.29 | $9.80 | 207 |
| 2022-09-26 | -28.57 | $9.79 | 130092 |
| 2022-09-23 | -21.43 | $9.80 | 1452 |
| 2022-09-22 | -28.57 | $9.79 | — |
| 2022-09-21 | -28.57 | $9.79 | 14920 |
| 2022-09-20 | -28.57 | $9.79 | 902 |
| 2022-09-19 | -28.57 | $9.79 | 8380 |
| 2022-09-16 | -50.00 | $9.78 | 2006 |
| 2022-09-15 | -50.00 | $9.78 | 10237 |
| 2022-09-14 | -50.00 | $9.78 | 554 |
| 2022-09-13 | -33.33 | $9.79 | 370 |
| 2022-09-12 | -66.67 | $9.77 | 165 |
| 2022-09-09 | -50.00 | $9.78 | 684 |
| 2022-09-08 | -100.00 | $9.75 | 119 |
| 2022-09-07 | -83.33 | $9.76 | 650 |
| 2022-09-06 | -66.67 | $9.77 | — |
| 2022-09-02 | -66.67 | $9.77 | 857 |
| 2022-09-01 | -83.33 | $9.76 | 2951 |
| 2022-08-31 | -83.33 | $9.76 | 49307 |
| 2022-08-30 | -85.71 | $9.76 | 3150 |
| 2022-08-29 | -85.71 | $9.76 | 357 |
| 2022-08-26 | -85.71 | $9.76 | 338 |
| 2022-08-25 | -87.50 | $9.75 | 310 |
| 2022-08-24 | -50.00 | $9.78 | 12726 |
| 2022-08-23 | -50.00 | $9.78 | — |
| 2022-08-22 | -50.00 | $9.78 | 610 |
| 2022-08-19 | -50.00 | $9.78 | 7300 |
| 2022-08-18 | -12.50 | $9.81 | 103 |
| 2022-08-17 | -55.56 | $9.78 | 504 |
| 2022-08-16 | -55.56 | $9.78 | 26012 |
| 2022-08-15 | -66.67 | $9.77 | — |
| 2022-08-12 | -66.67 | $9.77 | 301 |
| 2022-08-11 | -44.44 | $9.79 | 3569 |
| 2022-08-10 | -66.67 | $9.77 | 16842 |
| 2022-08-09 | -66.67 | $9.77 | 230 |
| 2022-08-08 | -66.67 | $9.77 | 118400 |
| 2022-08-05 | -22.22 | $9.81 | 600 |
| 2022-08-04 | -44.44 | $9.79 | — |
| 2022-08-03 | -40.00 | $9.79 | 2262 |
| 2022-08-02 | -63.64 | $9.76 | 204 |
| 2022-08-01 | -63.64 | $9.76 | 633 |
| 2022-07-29 | -63.64 | $9.76 | 26085 |
| 2022-07-28 | -58.33 | $9.76 | 207 |
| 2022-07-27 | -58.33 | $9.76 | — |
| 2022-07-26 | -58.33 | $9.76 | 1682 |
| 2022-07-25 | -49.93 | $9.76 | 4082 |
| 2022-07-22 | -33.33 | $9.78 | 1792 |
| 2022-07-21 | -6.67 | $9.82 | 752 |
| 2022-07-20 | -9.09 | $9.78 | 628 |
| 2022-07-19 | -45.45 | $9.77 | 108 |
| 2022-07-18 | -33.33 | $9.79 | 401 |
| 2022-07-15 | -51.52 | $9.76 | 405 |
| 2022-07-14 | -50.30 | $9.76 | 400 |
| 2022-07-13 | -45.45 | $9.77 | 121 |
| 2022-07-12 | -63.64 | $9.74 | 309 |
| 2022-07-11 | -39.39 | $9.78 | 417 |
| 2022-07-08 | -57.58 | $9.75 | 255 |
| 2022-07-07 | -69.70 | $9.73 | 107 |
| 2022-07-06 | -57.58 | $9.75 | 4027 |
| 2022-07-05 | -69.70 | $9.73 | 4902 |
| 2022-07-01 | -75.76 | $9.72 | — |
| 2022-06-30 | -75.76 | $9.72 | 7020 |
| 2022-06-29 | -75.76 | $9.72 | 596 |
| 2022-06-28 | -75.76 | $9.72 | 1321 |
| 2022-06-27 | -93.94 | $9.69 | — |
| 2022-06-24 | -93.94 | $9.69 | 1417 |
| 2022-06-23 | -72.41 | $9.74 | 568 |
| 2022-06-22 | -93.10 | $9.71 | — |
| 2022-06-21 | -93.10 | $9.71 | 4939 |
| 2022-06-17 | -56.25 | $9.74 | 1009 |
| 2022-06-16 | -87.50 | $9.71 | — |
| 2022-06-15 | -87.50 | $9.71 | — |
| 2022-06-14 | -87.50 | $9.71 | 10990 |
| 2022-06-13 | -75.00 | $9.72 | 13766 |
| 2022-06-10 | -75.00 | $9.72 | 4123 |
| 2022-06-09 | -73.50 | $9.72 | 100 |
| 2022-06-08 | -75.00 | $9.72 | 4229 |
| 2022-06-07 | -50.00 | $9.74 | 447 |
| 2022-06-06 | -100.00 | $9.70 | 1777 |
| 2022-06-03 | -100.00 | $9.70 | — |
| 2022-06-02 | -100.00 | $9.70 | — |
| 2022-06-01 | -100.00 | $9.70 | 157850 |
| 2022-05-31 | -100.00 | $9.70 | — |
| 2022-05-27 | -100.00 | $9.70 | 100 |
| 2022-05-26 | -100.00 | $9.70 | 9413 |
| 2022-05-25 | -100.00 | $9.70 | 1204 |
| 2022-05-24 | -27.27 | $9.78 | 320 |
| 2022-05-23 | -90.91 | $9.71 | 153020 |
| 2022-05-20 | -72.73 | $9.73 | 7185 |
| 2022-05-19 | -86.36 | $9.72 | 600 |
| 2022-05-18 | -86.36 | $9.72 | 25200 |
| 2022-05-17 | -100.00 | $9.70 | 8889 |
| 2022-05-16 | -63.64 | $9.74 | 589 |
| 2022-05-13 | -100.00 | $9.70 | 102 |
| 2022-05-12 | -90.91 | $9.71 | 5587 |
| 2022-05-11 | -90.91 | $9.71 | 200 |
| 2022-05-10 | -90.91 | $9.71 | 375603 |
| 2022-05-09 | -100.00 | $9.74 | 154313 |
| 2022-05-06 | -62.50 | $9.76 | 1964 |
| 2022-05-05 | -22.50 | $9.79 | 203 |
| 2022-05-04 | -44.99 | $9.77 | 460 |
| 2022-05-03 | -67.49 | $9.75 | 454357 |
| 2022-05-02 | -67.49 | $9.75 | 6395 |
| 2022-04-29 | -60.00 | $9.75 | 41352 |
| 2022-04-28 | -50.00 | $9.76 | 123447 |
| 2022-04-27 | 0.00 | $9.81 | — |
| 2022-04-26 | 0.00 | $9.81 | 27115 |
| 2022-04-25 | 0.00 | $9.80 | 145 |
| 2022-04-22 | 0.00 | $9.80 | — |
| 2022-04-21 | 0.00 | $9.80 | 281 |
| 2022-04-20 | 0.00 | $9.79 | — |
| 2022-04-19 | 0.00 | $9.79 | — |
| 2022-04-18 | 0.00 | $9.79 | 536 |
| 2022-04-14 | 0.00 | $9.78 | 8251 |
| 2022-04-13 | 0.00 | $9.77 | 5150 |
| 2022-04-12 | -12.50 | $9.76 | — |
| 2022-04-11 | -12.50 | $9.76 | — |
| 2022-04-08 | -12.50 | $9.76 | 800 |
| 2022-04-07 | -12.50 | $9.76 | 623 |
| 2022-04-06 | -50.00 | $9.73 | 202 |
| 2022-04-05 | -37.50 | $9.74 | 634 |
| 2022-04-04 | -50.00 | $9.73 | 2382 |
| 2022-04-01 | -42.86 | $9.73 | 4300 |
| 2022-03-31 | -14.29 | $9.75 | 302 |
| 2022-03-30 | -42.86 | $9.73 | 4300 |
| 2022-03-29 | -42.86 | $9.73 | 177616 |
| 2022-03-28 | -33.33 | $9.73 | 15346 |
| 2022-03-25 | -33.33 | $9.73 | — |
| 2022-03-24 | -33.33 | $9.73 | 6545 |
| 2022-03-23 | -23.08 | $9.73 | 2500 |
| 2022-03-22 | -23.08 | $9.73 | 3007 |
| 2022-03-21 | -38.46 | $9.71 | 6684 |
| 2022-03-18 | -30.77 | $9.72 | — |
| 2022-03-17 | -30.77 | $9.72 | — |
| 2022-03-16 | -30.77 | $9.72 | 2456 |
| 2022-03-15 | -50.00 | $9.70 | 3150 |
| 2022-03-14 | -30.77 | $9.72 | — |
| 2022-03-11 | -30.77 | $9.72 | 4698 |
| 2022-03-10 | -30.77 | $9.72 | 691 |
| 2022-03-09 | 0.00 | $9.76 | 684 |
| 2022-03-08 | -38.46 | $9.71 | 7500 |
| 2022-03-07 | -38.46 | $9.71 | 39705 |
| 2022-03-04 | -30.77 | $9.72 | 18309 |
| 2022-03-03 | -12.50 | $9.70 | 12119 |
| 2022-03-02 | 0.00 | $9.71 | 100000 |
| 2022-03-01 | 0.00 | $9.71 | 158617 |
| 2022-02-28 | -48.75 | $9.67 | — |
| 2022-02-25 | -48.75 | $9.67 | 304 |
| 2022-02-24 | -62.50 | $9.66 | 143595 |
| 2022-02-23 | -75.00 | $9.65 | 98723 |
| 2022-02-22 | -75.00 | $9.65 | 101 |
| 2022-02-18 | -87.50 | $9.64 | 7528 |
| 2022-02-17 | -62.50 | $9.66 | 5687 |
| 2022-02-16 | -74.75 | $9.65 | 1081 |
| 2022-02-15 | -55.56 | $9.67 | — |
| 2022-02-14 | -57.89 | $9.67 | 300 |
| 2022-02-11 | -57.89 | $9.67 | — |
| 2022-02-10 | -66.67 | $9.67 | 95754 |
| 2022-02-09 | -69.23 | $9.67 | 4557 |
| 2022-02-08 | -86.67 | $9.65 | — |
| 2022-02-07 | -86.67 | $9.65 | 1710 |
| 2022-02-04 | -46.67 | $9.71 | — |
| 2022-02-03 | -46.67 | $9.71 | 3578 |
| 2022-02-02 | -95.45 | $9.64 | 21797 |
| 2022-02-01 | -92.37 | $9.68 | 4303 |
| 2022-01-31 | -93.31 | $9.67 | 120 |
| 2022-01-28 | -98.31 | $9.64 | 7204 |
| 2022-01-27 | -100.00 | $9.63 | 264 |
| 2022-01-26 | -91.53 | $9.68 | 36287 |
| 2022-01-25 | -98.31 | $9.64 | 104698 |
| 2022-01-24 | -91.53 | $9.68 | 120090 |
| 2022-01-21 | -94.64 | $9.69 | 16713 |
| 2022-01-20 | -94.64 | $9.69 | 72076 |
| 2022-01-19 | -98.21 | $9.67 | 176809 |
| 2022-01-18 | -96.23 | $9.71 | 26313 |
| 2022-01-14 | -96.23 | $9.71 | 10857 |
| 2022-01-13 | -94.34 | $9.72 | 12682 |
| 2022-01-12 | -86.79 | $9.76 | 213359 |
| 2022-01-11 | -83.02 | $9.78 | 330 |
| 2022-01-10 | -92.45 | $9.73 | 1249 |
| 2022-01-07 | -84.91 | $9.77 | 6453 |
| 2022-01-06 | -96.23 | $9.71 | — |
| 2022-01-05 | -96.23 | $9.71 | 18293 |
| 2022-01-04 | -3.77 | $10.20 | 68563 |
| 2022-01-03 | -16.67 | $9.74 | — |
| 2021-12-31 | -16.67 | $9.74 | 4200 |
| 2021-12-30 | -41.67 | $9.73 | 13120 |
| 2021-12-29 | -33.33 | $9.73 | — |
| 2021-12-28 | -33.33 | $9.73 | 456 |
| 2021-12-27 | -50.00 | $9.72 | — |
| 2021-12-23 | -50.00 | $9.72 | 3744 |
| 2021-12-22 | -83.33 | $9.70 | 3940 |
| 2021-12-21 | -42.86 | $9.73 | 8742 |
| 2021-12-20 | -100.00 | $9.70 | 9649 |
| 2021-12-17 | -85.71 | $9.71 | 1471 |
| 2021-12-16 | -100.00 | $9.70 | 23442 |
| 2021-12-15 | -57.14 | $9.74 | 2175 |
| 2021-12-14 | -83.33 | $9.73 | 5533 |
| 2021-12-13 | -85.71 | $9.72 | 137 |
| 2021-12-10 | -42.86 | $9.75 | 1937 |
| 2021-12-09 | -42.86 | $9.75 | 5198 |
| 2021-12-08 | -62.50 | $9.74 | 2351 |
| 2021-12-07 | -77.78 | $9.73 | — |
| 2021-12-06 | -77.78 | $9.73 | 116123 |
| 2021-12-03 | -55.56 | $9.75 | 10968 |
| 2021-12-02 | -60.00 | $9.75 | — |
| 2021-12-01 | -60.00 | $9.75 | 13617 |
| 2021-11-30 | -63.64 | $9.75 | 4601 |
| 2021-11-29 | -63.64 | $9.75 | 2730 |
| 2021-11-26 | -63.64 | $9.75 | 10658 |
| 2021-11-24 | -63.64 | $9.75 | 1200 |
| 2021-11-23 | -63.64 | $9.75 | 16183 |
| 2021-11-22 | -72.73 | $9.74 | 13302 |
| 2021-11-19 | -53.85 | $9.75 | 3124 |
| 2021-11-18 | -57.69 | $9.75 | 31291 |
| 2021-11-17 | -28.57 | $9.78 | 3758 |
| 2021-11-16 | -42.86 | $9.76 | 303 |
| 2021-11-15 | -31.25 | $9.77 | 169647 |
| 2021-11-12 | -43.75 | $9.75 | 8160 |
| 2021-11-11 | -31.25 | $9.77 | 150 |
| 2021-11-10 | -18.75 | $9.79 | 12978 |
| 2021-11-09 | -43.75 | $9.75 | 23245 |
| 2021-11-08 | -31.25 | $9.77 | 16759 |
| 2021-11-05 | -12.50 | $9.80 | 8142 |
| 2021-11-04 | -12.50 | $9.80 | 4526 |
| 2021-11-03 | -12.50 | $9.80 | 69617 |
| 2021-11-02 | -12.50 | $9.80 | 30233 |
| 2021-11-01 | -7.74 | $9.79 | 2186 |
| 2021-10-29 | -28.57 | $9.76 | 12881 |
| 2021-10-28 | -7.14 | $9.79 | 128 |
| 2021-10-27 | -7.14 | $9.79 | 1045 |
| 2021-10-26 | 0.00 | $9.80 | 90904 |
| 2021-10-25 | -35.71 | $9.75 | 443586 |
| 2021-10-22 | -55.56 | $9.70 | 2112 |
| 2021-10-21 | -55.56 | $9.70 | 7225 |
| 2021-10-20 | -55.56 | $9.70 | 5568 |
| 2021-10-19 | -50.00 | $9.71 | 141434 |
| 2021-10-18 | -40.00 | $9.71 | 2070 |
| 2021-10-15 | -50.00 | $9.70 | 31111 |
| 2021-10-14 | -33.33 | $9.73 | 4893 |
| 2021-10-13 | -58.33 | $9.70 | 12341 |
| 2021-10-12 | -50.00 | $9.71 | 5346 |
| 2021-10-11 | -30.79 | $9.73 | — |
| 2021-10-08 | -30.79 | $9.73 | 18420 |
| 2021-10-07 | -53.89 | $9.70 | 278935 |
| 2021-10-06 | -53.89 | $9.70 | 900 |
| 2021-10-05 | -53.85 | $9.70 | 2605 |
| 2021-10-04 | -69.23 | $9.68 | 390066 |
| 2021-10-01 | -84.62 | $9.66 | — |
| 2021-09-30 | -84.62 | $9.66 | — |
| 2021-09-29 | -84.62 | $9.66 | 7900 |
| 2021-09-28 | -53.85 | $9.70 | 903 |
| 2021-09-27 | -38.46 | $9.72 | 1791 |
| 2021-09-24 | -23.08 | $9.74 | — |
| 2021-09-23 | -21.07 | $9.74 | — |
| 2021-09-22 | -21.07 | $9.74 | 2824 |
| 2021-09-21 | -63.20 | $9.68 | 8532 |
| 2021-09-20 | -73.33 | $9.66 | 1614 |
| 2021-09-17 | -19.35 | $9.74 | 1855 |
| 2021-09-16 | 0.00 | $9.74 | 384572 |
| 2021-09-15 | 0.00 | $9.74 | 94738 |
| 2021-09-14 | -28.53 | $9.70 | 541795 |
| 2021-09-13 | -12.47 | $9.67 | 13452 |
| 2021-09-10 | -37.41 | $9.65 | — |
| 2021-09-09 | -37.41 | $9.65 | 39559 |
| 2021-09-08 | -49.88 | $9.64 | 320 |
| 2021-09-07 | 0.00 | $9.68 | 540 |
| 2021-09-03 | -37.41 | $9.65 | 1175 |
| 2021-09-02 | -12.47 | $9.67 | — |
| 2021-09-01 | -12.47 | $9.67 | — |
| 2021-08-31 | -12.47 | $9.67 | — |
| 2021-08-30 | -11.11 | $9.67 | 673 |
| 2021-08-27 | -11.11 | $9.67 | 267490 |
| 2021-08-26 | 0.00 | $9.68 | 568 |
| 2021-08-25 | 0.00 | $9.67 | — |
| 2021-08-24 | 0.00 | $9.67 | — |
| 2021-08-23 | 0.00 | $9.67 | 12929 |
| 2021-08-20 | -55.56 | $9.63 | 401 |
| 2021-08-19 | -72.73 | $9.62 | — |
| 2021-08-18 | -72.73 | $9.62 | 28165 |
| 2021-08-17 | -81.82 | $9.61 | 10726 |
| 2021-08-16 | -90.91 | $9.60 | 16684 |
| 2021-08-13 | -90.91 | $9.60 | 22861 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
58.62
2023-05-12
Close Price
$10.19
Average Directional Index - Detailed Analysis
Minimum
7.96
Average
33.52
Maximum
79.50
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-05-12 | 58.62 | $10.19 | — |
| 2023-05-11 | 58.62 | $10.19 | — |
| 2023-05-10 | 58.63 | $10.19 | — |
| 2023-05-09 | 58.63 | $10.19 | — |
| 2023-05-08 | 58.63 | $10.19 | — |
| 2023-05-05 | 58.64 | $10.19 | — |
| 2023-05-04 | 58.64 | $10.19 | 198019 |
| 2023-05-03 | 58.64 | $10.16 | 5657 |
| 2023-05-02 | 57.85 | $10.17 | 31300 |
| 2023-05-01 | 57.23 | $10.17 | 667027 |
| 2023-04-28 | 56.57 | $10.16 | 376664 |
| 2023-04-27 | 56.05 | $10.17 | 484339 |
| 2023-04-26 | 55.51 | $10.17 | 493450 |
| 2023-04-25 | 55.12 | $10.16 | 49670 |
| 2023-04-24 | 54.80 | $10.17 | 34608 |
| 2023-04-21 | 54.48 | $10.17 | 2000 |
| 2023-04-20 | 54.24 | $10.16 | 107275 |
| 2023-04-19 | 53.99 | $10.16 | 9437 |
| 2023-04-18 | 53.94 | $10.15 | 14259 |
| 2023-04-17 | 54.00 | $10.15 | 1569 |
| 2023-04-14 | 54.06 | $10.15 | — |
| 2023-04-13 | 54.37 | $10.15 | 110 |
| 2023-04-12 | 54.70 | $10.15 | — |
| 2023-04-11 | 55.04 | $10.15 | 6269 |
| 2023-04-10 | 55.41 | $10.14 | 29522 |
| 2023-04-06 | 55.79 | $10.14 | 27810 |
| 2023-04-05 | 56.19 | $10.14 | 113983 |
| 2023-04-04 | 56.61 | $10.13 | 4889 |
| 2023-04-03 | 57.76 | $10.16 | 2012 |
| 2023-03-31 | 56.68 | $10.16 | 13843 |
| 2023-03-30 | 55.54 | $10.15 | 1811 |
| 2023-03-29 | 54.39 | $10.15 | 269 |
| 2023-03-28 | 53.32 | $10.15 | 1301 |
| 2023-03-27 | 52.19 | $10.14 | 12714 |
| 2023-03-24 | 51.14 | $10.15 | 117565 |
| 2023-03-23 | 50.12 | $10.15 | 2324 |
| 2023-03-22 | 49.04 | $10.13 | 520 |
| 2023-03-21 | 48.27 | $10.13 | — |
| 2023-03-20 | 47.46 | $10.13 | 1696 |
| 2023-03-17 | 46.62 | $10.13 | 400 |
| 2023-03-16 | 45.73 | $10.13 | 1766 |
| 2023-03-15 | 44.79 | $10.13 | 1019 |
| 2023-03-14 | 43.80 | $10.12 | 446161 |
| 2023-03-13 | 42.81 | $10.12 | — |
| 2023-03-10 | 41.90 | $10.12 | 1131 |
| 2023-03-09 | 40.94 | $10.13 | 100775 |
| 2023-03-08 | 39.93 | $10.12 | 5792 |
| 2023-03-07 | 39.05 | $10.12 | 159682 |
| 2023-03-06 | 38.11 | $10.11 | 54269 |
| 2023-03-03 | 37.13 | $10.11 | 1781 |
| 2023-03-02 | 36.49 | $10.11 | 4280 |
| 2023-03-01 | 35.82 | $10.11 | — |
| 2023-02-28 | 35.46 | $10.11 | 4225 |
| 2023-02-27 | 35.08 | $10.11 | 4580 |
| 2023-02-24 | 34.79 | $10.09 | 1118 |
| 2023-02-23 | 34.62 | $10.10 | 3080 |
| 2023-02-22 | 33.84 | $10.10 | 11705 |
| 2023-02-21 | 33.14 | $10.09 | 398778 |
| 2023-02-17 | 32.40 | $10.10 | 7600 |
| 2023-02-16 | 31.33 | $10.08 | 47186 |
| 2023-02-15 | 30.46 | $10.07 | 43253 |
| 2023-02-14 | 29.59 | $10.07 | — |
| 2023-02-13 | 28.89 | $10.07 | 40029 |
| 2023-02-10 | 28.16 | $10.06 | 42958 |
| 2023-02-09 | 27.40 | $10.06 | — |
| 2023-02-08 | 26.81 | $10.06 | 23102 |
| 2023-02-07 | 26.20 | $10.05 | 17156 |
| 2023-02-06 | 25.55 | $10.05 | 57477 |
| 2023-02-03 | 25.09 | $10.05 | 6593 |
| 2023-02-02 | 24.61 | $10.04 | — |
| 2023-02-01 | 24.33 | $10.04 | 69125 |
| 2023-01-31 | 24.03 | $10.05 | — |
| 2023-01-30 | 23.29 | $10.05 | 4349 |
| 2023-01-27 | 22.51 | $10.04 | 2802 |
| 2023-01-26 | 21.68 | $10.04 | — |
| 2023-01-25 | 21.00 | $10.04 | 18334 |
| 2023-01-24 | 20.28 | $10.03 | 9462 |
| 2023-01-23 | 19.53 | $10.03 | 105 |
| 2023-01-20 | 18.91 | $10.03 | 48937 |
| 2023-01-19 | 18.27 | $10.03 | 255471 |
| 2023-01-18 | 17.58 | $10.02 | 11269 |
| 2023-01-17 | 17.32 | $10.02 | 12460 |
| 2023-01-13 | 17.04 | $10.01 | 14609 |
| 2023-01-12 | 16.93 | $10.02 | 39054 |
| 2023-01-11 | 16.82 | $10.01 | 14969 |
| 2023-01-10 | 17.10 | $10.01 | 100 |
| 2023-01-09 | 17.26 | $10.01 | 7343 |
| 2023-01-06 | 17.44 | $10.00 | 1442 |
| 2023-01-05 | 17.81 | $10.00 | 13453 |
| 2023-01-04 | 17.40 | $10.01 | 24915 |
| 2023-01-03 | 16.97 | $9.97 | 4124 |
| 2022-12-30 | 16.94 | $9.96 | 34632 |
| 2022-12-29 | 16.92 | $9.97 | 7235 |
| 2022-12-28 | 17.19 | $9.98 | 7348 |
| 2022-12-27 | 17.21 | $9.96 | 9734 |
| 2022-12-23 | 17.53 | $9.92 | 1400 |
| 2022-12-22 | 18.18 | $9.92 | 4857 |
| 2022-12-21 | 19.10 | $9.91 | 1926 |
| 2022-12-20 | 20.06 | $9.97 | — |
| 2022-12-19 | 18.98 | $9.97 | — |
| 2022-12-16 | 17.83 | $9.97 | 942 |
| 2022-12-15 | 16.63 | $9.92 | 180 |
| 2022-12-14 | 16.36 | $9.91 | 200 |
| 2022-12-13 | 16.08 | $9.92 | — |
| 2022-12-12 | 15.39 | $9.92 | 200 |
| 2022-12-09 | 14.67 | $9.91 | 23416 |
| 2022-12-08 | 14.12 | $9.91 | 4071 |
| 2022-12-07 | 13.55 | $9.90 | 1000 |
| 2022-12-06 | 13.16 | $9.90 | 1300 |
| 2022-12-05 | 12.76 | $9.90 | 13096 |
| 2022-12-02 | 12.44 | $9.93 | 357 |
| 2022-12-01 | 11.95 | $9.88 | 5739 |
| 2022-11-30 | 11.86 | $9.90 | — |
| 2022-11-29 | 11.11 | $9.90 | — |
| 2022-11-28 | 10.32 | $9.90 | — |
| 2022-11-25 | 9.48 | $9.90 | 178198 |
| 2022-11-23 | 8.60 | $9.88 | — |
| 2022-11-22 | 8.29 | $9.88 | 1200 |
| 2022-11-21 | 7.96 | $9.86 | — |
| 2022-11-18 | 8.35 | $9.86 | 13555 |
| 2022-11-17 | 8.77 | $9.85 | 33504 |
| 2022-11-16 | 9.21 | $9.85 | — |
| 2022-11-15 | 9.17 | $9.85 | — |
| 2022-11-14 | 9.13 | $9.85 | 14772 |
| 2022-11-11 | 9.08 | $9.87 | 2000 |
| 2022-11-10 | 9.49 | $9.87 | 251946 |
| 2022-11-09 | 9.93 | $9.87 | 823 |
| 2022-11-08 | 10.01 | $9.87 | — |
| 2022-11-07 | 10.09 | $9.87 | 219421 |
| 2022-11-04 | 10.17 | $9.86 | 39242 |
| 2022-11-03 | 10.47 | $9.88 | 541 |
| 2022-11-02 | 10.55 | $9.85 | — |
| 2022-11-01 | 10.77 | $9.85 | 1100 |
| 2022-10-31 | 11.01 | $9.86 | — |
| 2022-10-28 | 11.15 | $9.86 | 31597 |
| 2022-10-27 | 11.30 | $9.88 | 4268 |
| 2022-10-26 | 11.45 | $9.87 | 311475 |
| 2022-10-25 | 11.08 | $9.84 | 248107 |
| 2022-10-24 | 11.11 | $9.84 | 103 |
| 2022-10-21 | 11.14 | $9.84 | 319871 |
| 2022-10-20 | 11.17 | $9.80 | — |
| 2022-10-19 | 11.36 | $9.80 | 200 |
| 2022-10-18 | 11.56 | $9.82 | 10831 |
| 2022-10-17 | 12.00 | $9.80 | 2819 |
| 2022-10-14 | 11.92 | $9.80 | 500 |
| 2022-10-13 | 12.43 | $9.81 | 766 |
| 2022-10-12 | 12.96 | $9.81 | 17321 |
| 2022-10-11 | 13.52 | $9.80 | 302738 |
| 2022-10-10 | 14.10 | $9.81 | 100 |
| 2022-10-07 | 14.47 | $9.79 | 100 |
| 2022-10-06 | 15.12 | $9.81 | 1053 |
| 2022-10-05 | 15.48 | $9.80 | 200 |
| 2022-10-04 | 16.12 | $9.79 | — |
| 2022-10-03 | 16.88 | $9.79 | 801 |
| 2022-09-30 | 17.68 | $9.79 | 62900 |
| 2022-09-29 | 18.53 | $9.81 | 388 |
| 2022-09-28 | 19.21 | $9.80 | — |
| 2022-09-27 | 20.05 | $9.80 | 207 |
| 2022-09-26 | 20.93 | $9.79 | 130092 |
| 2022-09-23 | 21.86 | $9.80 | 1452 |
| 2022-09-22 | 22.95 | $9.79 | — |
| 2022-09-21 | 23.87 | $9.79 | 14920 |
| 2022-09-20 | 24.84 | $9.79 | 902 |
| 2022-09-19 | 25.42 | $9.79 | 8380 |
| 2022-09-16 | 26.04 | $9.78 | 2006 |
| 2022-09-15 | 25.69 | $9.78 | 10237 |
| 2022-09-14 | 25.31 | $9.78 | 554 |
| 2022-09-13 | 25.06 | $9.79 | 370 |
| 2022-09-12 | 24.53 | $9.77 | 165 |
| 2022-09-09 | 24.25 | $9.78 | 684 |
| 2022-09-08 | 23.94 | $9.75 | 119 |
| 2022-09-07 | 24.07 | $9.76 | 650 |
| 2022-09-06 | 23.95 | $9.77 | — |
| 2022-09-02 | 23.56 | $9.77 | 857 |
| 2022-09-01 | 23.15 | $9.76 | 2951 |
| 2022-08-31 | 22.72 | $9.76 | 49307 |
| 2022-08-30 | 22.99 | $9.76 | 3150 |
| 2022-08-29 | 23.28 | $9.76 | 357 |
| 2022-08-26 | 23.58 | $9.76 | 338 |
| 2022-08-25 | 23.90 | $9.75 | 310 |
| 2022-08-24 | 24.54 | $9.78 | 12726 |
| 2022-08-23 | 24.56 | $9.78 | — |
| 2022-08-22 | 24.59 | $9.78 | 610 |
| 2022-08-19 | 24.61 | $9.78 | 7300 |
| 2022-08-18 | 24.84 | $9.81 | 103 |
| 2022-08-17 | 24.41 | $9.78 | 504 |
| 2022-08-16 | 24.21 | $9.78 | 26012 |
| 2022-08-15 | 24.14 | $9.77 | — |
| 2022-08-12 | 24.19 | $9.77 | 301 |
| 2022-08-11 | 24.25 | $9.79 | 3569 |
| 2022-08-10 | 24.11 | $9.77 | 16842 |
| 2022-08-09 | 24.20 | $9.77 | 230 |
| 2022-08-08 | 24.31 | $9.77 | 118400 |
| 2022-08-05 | 24.41 | $9.81 | 600 |
| 2022-08-04 | 24.15 | $9.79 | — |
| 2022-08-03 | 24.09 | $9.79 | 2262 |
| 2022-08-02 | 24.03 | $9.76 | 204 |
| 2022-08-01 | 24.31 | $9.76 | 633 |
| 2022-07-29 | 24.99 | $9.76 | 26085 |
| 2022-07-28 | 25.70 | $9.76 | 207 |
| 2022-07-27 | 26.11 | $9.76 | — |
| 2022-07-26 | 26.54 | $9.76 | 1682 |
| 2022-07-25 | 27.00 | $9.76 | 4082 |
| 2022-07-22 | 27.48 | $9.78 | 1792 |
| 2022-07-21 | 27.69 | $9.82 | 752 |
| 2022-07-20 | 27.24 | $9.78 | 628 |
| 2022-07-19 | 27.23 | $9.77 | 108 |
| 2022-07-18 | 27.33 | $9.79 | 401 |
| 2022-07-15 | 27.07 | $9.76 | 405 |
| 2022-07-14 | 27.10 | $9.76 | 400 |
| 2022-07-13 | 27.13 | $9.77 | 121 |
| 2022-07-12 | 26.62 | $9.74 | 309 |
| 2022-07-11 | 26.36 | $9.78 | 417 |
| 2022-07-08 | 25.27 | $9.75 | 255 |
| 2022-07-07 | 24.38 | $9.73 | 107 |
| 2022-07-06 | 23.63 | $9.75 | 4027 |
| 2022-07-05 | 22.84 | $9.73 | 4902 |
| 2022-07-01 | 22.12 | $9.72 | — |
| 2022-06-30 | 21.67 | $9.72 | 7020 |
| 2022-06-29 | 21.19 | $9.72 | 596 |
| 2022-06-28 | 20.50 | $9.72 | 1321 |
| 2022-06-27 | 19.77 | $9.69 | — |
| 2022-06-24 | 19.28 | $9.69 | 1417 |
| 2022-06-23 | 18.76 | $9.74 | 568 |
| 2022-06-22 | 17.06 | $9.71 | — |
| 2022-06-21 | 15.49 | $9.71 | 4939 |
| 2022-06-17 | 13.85 | $9.74 | 1009 |
| 2022-06-16 | 13.27 | $9.71 | — |
| 2022-06-15 | 13.05 | $9.71 | — |
| 2022-06-14 | 12.82 | $9.71 | 10990 |
| 2022-06-13 | 12.58 | $9.72 | 13766 |
| 2022-06-10 | 12.33 | $9.72 | 4123 |
| 2022-06-09 | 12.52 | $9.72 | 100 |
| 2022-06-08 | 12.70 | $9.72 | 4229 |
| 2022-06-07 | 12.90 | $9.74 | 447 |
| 2022-06-06 | 12.72 | $9.70 | 1777 |
| 2022-06-03 | 13.16 | $9.70 | — |
| 2022-06-02 | 13.63 | $9.70 | — |
| 2022-06-01 | 14.12 | $9.70 | 157850 |
| 2022-05-31 | 14.63 | $9.70 | — |
| 2022-05-27 | 14.98 | $9.70 | 100 |
| 2022-05-26 | 15.34 | $9.70 | 9413 |
| 2022-05-25 | 15.73 | $9.70 | 1204 |
| 2022-05-24 | 16.14 | $9.78 | 320 |
| 2022-05-23 | 16.12 | $9.71 | 153020 |
| 2022-05-20 | 16.58 | $9.73 | 7185 |
| 2022-05-19 | 17.43 | $9.72 | 600 |
| 2022-05-18 | 18.04 | $9.72 | 25200 |
| 2022-05-17 | 18.69 | $9.70 | 8889 |
| 2022-05-16 | 19.26 | $9.74 | 589 |
| 2022-05-13 | 19.89 | $9.70 | 102 |
| 2022-05-12 | 19.62 | $9.71 | 5587 |
| 2022-05-11 | 19.50 | $9.71 | 200 |
| 2022-05-10 | 19.11 | $9.71 | 375603 |
| 2022-05-09 | 18.70 | $9.74 | 154313 |
| 2022-05-06 | 18.93 | $9.76 | 1964 |
| 2022-05-05 | 19.36 | $9.79 | 203 |
| 2022-05-04 | 20.05 | $9.77 | 460 |
| 2022-05-03 | 20.94 | $9.75 | 454357 |
| 2022-05-02 | 21.88 | $9.75 | 6395 |
| 2022-04-29 | 22.87 | $9.75 | 41352 |
| 2022-04-28 | 23.67 | $9.76 | 123447 |
| 2022-04-27 | 24.51 | $9.81 | — |
| 2022-04-26 | 24.66 | $9.81 | 27115 |
| 2022-04-25 | 24.82 | $9.80 | 145 |
| 2022-04-22 | 24.67 | $9.80 | — |
| 2022-04-21 | 24.51 | $9.80 | 281 |
| 2022-04-20 | 24.34 | $9.79 | — |
| 2022-04-19 | 24.33 | $9.79 | — |
| 2022-04-18 | 24.33 | $9.79 | 536 |
| 2022-04-14 | 24.32 | $9.78 | 8251 |
| 2022-04-13 | 24.47 | $9.77 | 5150 |
| 2022-04-12 | 24.80 | $9.76 | — |
| 2022-04-11 | 24.63 | $9.76 | — |
| 2022-04-08 | 24.46 | $9.76 | 800 |
| 2022-04-07 | 24.27 | $9.76 | 623 |
| 2022-04-06 | 24.08 | $9.73 | 202 |
| 2022-04-05 | 24.30 | $9.74 | 634 |
| 2022-04-04 | 24.30 | $9.73 | 2382 |
| 2022-04-01 | 24.29 | $9.73 | 4300 |
| 2022-03-31 | 24.89 | $9.75 | 302 |
| 2022-03-30 | 24.53 | $9.73 | 4300 |
| 2022-03-29 | 24.45 | $9.73 | 177616 |
| 2022-03-28 | 24.38 | $9.73 | 15346 |
| 2022-03-25 | 24.63 | $9.73 | — |
| 2022-03-24 | 24.62 | $9.73 | 6545 |
| 2022-03-23 | 24.62 | $9.73 | 2500 |
| 2022-03-22 | 24.62 | $9.73 | 3007 |
| 2022-03-21 | 24.62 | $9.71 | 6684 |
| 2022-03-18 | 24.61 | $9.72 | — |
| 2022-03-17 | 24.81 | $9.72 | — |
| 2022-03-16 | 25.02 | $9.72 | 2456 |
| 2022-03-15 | 25.24 | $9.70 | 3150 |
| 2022-03-14 | 25.80 | $9.72 | — |
| 2022-03-11 | 25.80 | $9.72 | 4698 |
| 2022-03-10 | 25.79 | $9.72 | 691 |
| 2022-03-09 | 25.79 | $9.76 | 684 |
| 2022-03-08 | 24.95 | $9.71 | 7500 |
| 2022-03-07 | 24.60 | $9.71 | 39705 |
| 2022-03-04 | 24.24 | $9.72 | 18309 |
| 2022-03-03 | 23.86 | $9.70 | 12119 |
| 2022-03-02 | 24.26 | $9.71 | 100000 |
| 2022-03-01 | 24.45 | $9.71 | 158617 |
| 2022-02-28 | 24.66 | $9.67 | — |
| 2022-02-25 | 25.49 | $9.67 | 304 |
| 2022-02-24 | 26.36 | $9.66 | 143595 |
| 2022-02-23 | 27.29 | $9.65 | 98723 |
| 2022-02-22 | 28.28 | $9.65 | 101 |
| 2022-02-18 | 29.31 | $9.64 | 7528 |
| 2022-02-17 | 30.40 | $9.66 | 5687 |
| 2022-02-16 | 31.21 | $9.65 | 1081 |
| 2022-02-15 | 32.07 | $9.67 | — |
| 2022-02-14 | 32.63 | $9.67 | 300 |
| 2022-02-11 | 33.23 | $9.67 | — |
| 2022-02-10 | 33.85 | $9.67 | 95754 |
| 2022-02-09 | 34.51 | $9.67 | 4557 |
| 2022-02-08 | 35.21 | $9.65 | — |
| 2022-02-07 | 36.13 | $9.65 | 1710 |
| 2022-02-04 | 37.09 | $9.71 | — |
| 2022-02-03 | 37.24 | $9.71 | 3578 |
| 2022-02-02 | 37.40 | $9.64 | 21797 |
| 2022-02-01 | 37.65 | $9.68 | 4303 |
| 2022-01-31 | 37.45 | $9.67 | 120 |
| 2022-01-28 | 37.45 | $9.64 | 7204 |
| 2022-01-27 | 37.66 | $9.63 | 264 |
| 2022-01-26 | 37.96 | $9.68 | 36287 |
| 2022-01-25 | 38.14 | $9.64 | 104698 |
| 2022-01-24 | 38.32 | $9.68 | 120090 |
| 2022-01-21 | 38.58 | $9.69 | 16713 |
| 2022-01-20 | 38.44 | $9.69 | 72076 |
| 2022-01-19 | 38.30 | $9.67 | 176809 |
| 2022-01-18 | 38.14 | $9.71 | 26313 |
| 2022-01-14 | 37.31 | $9.71 | 10857 |
| 2022-01-13 | 36.46 | $9.72 | 12682 |
| 2022-01-12 | 35.42 | $9.76 | 213359 |
| 2022-01-11 | 34.34 | $9.78 | 330 |
| 2022-01-10 | 32.22 | $9.73 | 1249 |
| 2022-01-07 | 30.06 | $9.77 | 6453 |
| 2022-01-06 | 27.79 | $9.71 | — |
| 2022-01-05 | 25.53 | $9.71 | 18293 |
| 2022-01-04 | 23.16 | $10.20 | 68563 |
| 2022-01-03 | 20.53 | $9.74 | — |
| 2021-12-31 | 21.03 | $9.74 | 4200 |
| 2021-12-30 | 21.56 | $9.73 | 13120 |
| 2021-12-29 | 22.33 | $9.73 | — |
| 2021-12-28 | 22.61 | $9.73 | 456 |
| 2021-12-27 | 22.90 | $9.72 | — |
| 2021-12-23 | 23.41 | $9.72 | 3744 |
| 2021-12-22 | 23.94 | $9.70 | 3940 |
| 2021-12-21 | 24.69 | $9.73 | 8742 |
| 2021-12-20 | 25.47 | $9.70 | 9649 |
| 2021-12-17 | 26.70 | $9.71 | 1471 |
| 2021-12-16 | 27.76 | $9.70 | 23442 |
| 2021-12-15 | 28.88 | $9.74 | 2175 |
| 2021-12-14 | 29.85 | $9.73 | 5533 |
| 2021-12-13 | 30.87 | $9.72 | 137 |
| 2021-12-10 | 32.11 | $9.75 | 1937 |
| 2021-12-09 | 33.42 | $9.75 | 5198 |
| 2021-12-08 | 34.79 | $9.74 | 2351 |
| 2021-12-07 | 36.39 | $9.73 | — |
| 2021-12-06 | 38.08 | $9.73 | 116123 |
| 2021-12-03 | 39.85 | $9.75 | 10968 |
| 2021-12-02 | 41.40 | $9.75 | — |
| 2021-12-01 | 42.88 | $9.75 | 13617 |
| 2021-11-30 | 44.43 | $9.75 | 4601 |
| 2021-11-29 | 46.06 | $9.75 | 2730 |
| 2021-11-26 | 47.52 | $9.75 | 10658 |
| 2021-11-24 | 49.06 | $9.75 | 1200 |
| 2021-11-23 | 50.46 | $9.75 | 16183 |
| 2021-11-22 | 51.93 | $9.74 | 13302 |
| 2021-11-19 | 53.20 | $9.75 | 3124 |
| 2021-11-18 | 54.70 | $9.75 | 31291 |
| 2021-11-17 | 56.28 | $9.78 | 3758 |
| 2021-11-16 | 57.61 | $9.76 | 303 |
| 2021-11-15 | 59.15 | $9.77 | 169647 |
| 2021-11-12 | 60.77 | $9.75 | 8160 |
| 2021-11-11 | 62.09 | $9.77 | 150 |
| 2021-11-10 | 63.05 | $9.79 | 12978 |
| 2021-11-09 | 64.07 | $9.75 | 23245 |
| 2021-11-08 | 65.14 | $9.77 | 16759 |
| 2021-11-05 | 66.42 | $9.80 | 8142 |
| 2021-11-04 | 67.64 | $9.80 | 4526 |
| 2021-11-03 | 68.67 | $9.80 | 69617 |
| 2021-11-02 | 69.76 | $9.80 | 30233 |
| 2021-11-01 | 70.91 | $9.79 | 2186 |
| 2021-10-29 | 71.76 | $9.76 | 12881 |
| 2021-10-28 | 72.69 | $9.79 | 128 |
| 2021-10-27 | 73.20 | $9.79 | 1045 |
| 2021-10-26 | 73.73 | $9.80 | 90904 |
| 2021-10-25 | 74.29 | $9.75 | 443586 |
| 2021-10-22 | 74.88 | $9.70 | 2112 |
| 2021-10-21 | 75.77 | $9.70 | 7225 |
| 2021-10-20 | 76.70 | $9.70 | 5568 |
| 2021-10-19 | 77.47 | $9.71 | 141434 |
| 2021-10-18 | 78.28 | $9.71 | 2070 |
| 2021-10-15 | 78.63 | $9.70 | 31111 |
| 2021-10-14 | 79.00 | $9.73 | 4893 |
| 2021-10-13 | 79.19 | $9.70 | 12341 |
| 2021-10-12 | 79.38 | $9.71 | 5346 |
| 2021-10-11 | 79.50 | $9.73 | — |
| 2021-10-08 | 79.45 | $9.73 | 18420 |
| 2021-10-07 | 79.39 | $9.70 | 278935 |
| 2021-10-06 | 79.32 | $9.70 | 900 |
| 2021-10-05 | 79.26 | $9.70 | 2605 |
| 2021-10-04 | 79.20 | $9.68 | 390066 |
| 2021-10-01 | 79.15 | $9.66 | — |
| 2021-09-30 | 79.14 | $9.66 | — |
| 2021-09-29 | 79.12 | $9.66 | 7900 |
| 2021-09-28 | 79.11 | $9.70 | 903 |
| 2021-09-27 | 78.85 | $9.72 | 1791 |
| 2021-09-24 | 78.44 | $9.74 | — |
| 2021-09-23 | 77.90 | $9.74 | — |
| 2021-09-22 | 77.33 | $9.74 | 2824 |
| 2021-09-21 | 76.73 | $9.68 | 8532 |
| 2021-09-20 | 76.10 | $9.66 | 1614 |
| 2021-09-17 | 75.40 | $9.74 | 1855 |
| 2021-09-16 | 74.61 | $9.74 | 384572 |
| 2021-09-15 | 73.78 | $9.74 | 94738 |
| 2021-09-14 | 72.87 | $9.70 | 541795 |
| 2021-09-13 | 71.91 | $9.67 | 13452 |
| 2021-09-10 | 70.91 | $9.65 | — |
| 2021-09-09 | 69.86 | $9.65 | 39559 |
| 2021-09-08 | 68.75 | $9.64 | 320 |
| 2021-09-07 | 67.60 | $9.68 | 540 |
| 2021-09-03 | 66.38 | $9.65 | 1175 |
| 2021-09-02 | 65.10 | $9.67 | — |
| 2021-09-01 | 63.66 | $9.67 | — |
| 2021-08-31 | 62.15 | $9.67 | — |
| 2021-08-30 | 60.55 | $9.67 | 673 |
| 2021-08-27 | 58.87 | $9.67 | 267490 |
| 2021-08-26 | 57.09 | $9.68 | 568 |
| 2021-08-25 | 55.21 | $9.67 | — |
| 2021-08-24 | 53.14 | $9.67 | — |
| 2021-08-23 | 50.96 | $9.67 | 12929 |
| 2021-08-20 | 48.66 | $9.63 | 401 |
| 2021-08-19 | 46.24 | $9.62 | — |
| 2021-08-18 | 43.70 | $9.62 | 28165 |
| 2021-08-17 | 41.02 | $9.61 | 10726 |
| 2021-08-16 | 38.20 | $9.60 | 16684 |
| 2021-08-13 | 35.23 | $9.60 | 22861 |
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