Is Black Spade Acquisition Co (BSAQ) a Buy, Sell, or Hold?
Enter your email address below for free access to our Black Spade Acquisition Co (BSAQ) research center and poll results.
NYSE : BSAQ
Black Spade Acquisition Co — Technical Indicators
$10.45 USD
-$4.37 (-29.49%)
- Volume
- 464.84K
- Average Volume
- 201.61K
- Market Capitalization
- $220.76M
- P/E Ratio
- -55.00
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $22.80
- Year Low
- $9.11
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.11
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
11.21
2023-08-14
Close Price
$10.45
Vol: 464835
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.63
Average
9.91
Maximum
11.21
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-08-14 | 11.21 | $10.45 | 464835 |
| 2023-08-11 | 11.20 | $14.82 | 799033 |
| 2023-08-10 | 10.97 | $18.50 | 4.7M |
| 2023-08-09 | 10.56 | $10.69 | 25605 |
| 2023-08-08 | 10.54 | $10.61 | 41576 |
| 2023-08-07 | 10.52 | $10.52 | 40843 |
| 2023-08-04 | 10.51 | $10.59 | 29102 |
| 2023-08-03 | 10.50 | $10.62 | 104807 |
| 2023-08-02 | 10.48 | $10.81 | 79167 |
| 2023-08-01 | 10.46 | $11.01 | 203304 |
| 2023-07-31 | 10.43 | $12.19 | 192682 |
| 2023-07-28 | 10.34 | $11.15 | 301944 |
| 2023-07-27 | 10.30 | $10.28 | 20643 |
| 2023-07-26 | 10.30 | $10.24 | 7544 |
| 2023-07-25 | 10.30 | $10.23 | 48366 |
| 2023-07-24 | 10.31 | $10.26 | 2869 |
| 2023-07-21 | 10.31 | $10.27 | 46336 |
| 2023-07-20 | 10.31 | $10.27 | 14172 |
| 2023-07-19 | 10.32 | $10.28 | 9527 |
| 2023-07-18 | 10.32 | $10.32 | 984 |
| 2023-07-17 | 10.32 | $10.28 | 4032 |
| 2023-07-14 | 10.32 | $10.28 | 2601 |
| 2023-07-13 | 10.33 | $10.30 | 5591 |
| 2023-07-12 | 10.33 | $10.26 | 7340 |
| 2023-07-11 | 10.33 | $10.30 | 87638 |
| 2023-07-10 | 10.33 | $10.25 | 115843 |
| 2023-07-07 | 10.34 | $10.35 | 132280 |
| 2023-07-06 | 10.34 | $10.36 | 2661 |
| 2023-07-05 | 10.34 | $10.36 | 2312 |
| 2023-07-03 | 10.33 | $10.34 | 13551 |
| 2023-06-30 | 10.33 | $10.34 | 1.3M |
| 2023-06-29 | 10.33 | $10.34 | 912 |
| 2023-06-28 | 10.33 | $10.34 | 250280 |
| 2023-06-27 | 10.33 | $10.33 | 1667 |
| 2023-06-26 | 10.33 | $10.32 | 24235 |
| 2023-06-23 | 10.33 | $10.33 | 4972 |
| 2023-06-22 | 10.33 | $10.33 | 132326 |
| 2023-06-21 | 10.33 | $10.34 | 193525 |
| 2023-06-20 | 10.32 | $10.33 | 51017 |
| 2023-06-16 | 10.32 | $10.33 | 25842 |
| 2023-06-15 | 10.32 | $10.35 | 3827 |
| 2023-06-14 | 10.32 | $10.36 | 412 |
| 2023-06-13 | 10.32 | $10.33 | 308767 |
| 2023-06-12 | 10.32 | $10.33 | 154968 |
| 2023-06-09 | 10.32 | $10.33 | 3081 |
| 2023-06-08 | 10.32 | $10.33 | 16016 |
| 2023-06-07 | 10.31 | $10.34 | 775 |
| 2023-06-06 | 10.31 | $10.33 | 17711 |
| 2023-06-05 | 10.31 | $10.32 | 505730 |
| 2023-06-02 | 10.30 | $10.32 | 197211 |
| 2023-06-01 | 10.30 | $10.32 | 29702 |
| 2023-05-31 | 10.30 | $10.35 | 17055 |
| 2023-05-30 | 10.30 | $10.31 | 181072 |
| 2023-05-26 | 10.30 | $10.30 | 39085 |
| 2023-05-25 | 10.29 | $10.30 | 66130 |
| 2023-05-24 | 10.29 | $10.30 | 3343 |
| 2023-05-23 | 10.29 | $10.30 | 653482 |
| 2023-05-22 | 10.29 | $10.30 | 105822 |
| 2023-05-19 | 10.28 | $10.31 | 112864 |
| 2023-05-18 | 10.28 | $10.30 | 537766 |
| 2023-05-17 | 10.28 | $10.30 | 168527 |
| 2023-05-16 | 10.28 | $10.31 | 144335 |
| 2023-05-15 | 10.27 | $10.36 | 209158 |
| 2023-05-12 | 10.27 | $10.36 | 983484 |
| 2023-05-11 | 10.26 | $10.28 | 7196 |
| 2023-05-10 | 10.26 | $10.28 | 15727 |
| 2023-05-09 | 10.26 | $10.27 | 7612 |
| 2023-05-08 | 10.25 | $10.27 | 7671 |
| 2023-05-05 | 10.25 | $10.26 | 5000 |
| 2023-05-04 | 10.25 | $10.26 | 879 |
| 2023-05-03 | 10.25 | $10.33 | 1123 |
| 2023-05-02 | 10.24 | $10.26 | 18174 |
| 2023-05-01 | 10.24 | $10.26 | 25117 |
| 2023-04-28 | 10.24 | $10.26 | 149522 |
| 2023-04-27 | 10.24 | $10.26 | 109380 |
| 2023-04-26 | 10.24 | $10.26 | 2809 |
| 2023-04-25 | 10.24 | $10.25 | 110452 |
| 2023-04-24 | 10.24 | $10.25 | 147508 |
| 2023-04-21 | 10.24 | $10.25 | — |
| 2023-04-20 | 10.23 | $10.25 | — |
| 2023-04-19 | 10.23 | $10.25 | 20704 |
| 2023-04-18 | 10.23 | $10.24 | 25209 |
| 2023-04-17 | 10.23 | $10.24 | 27000 |
| 2023-04-14 | 10.22 | $10.24 | — |
| 2023-04-13 | 10.22 | $10.24 | 5516 |
| 2023-04-12 | 10.22 | $10.23 | 23161 |
| 2023-04-11 | 10.22 | $10.22 | 6203 |
| 2023-04-10 | 10.21 | $10.22 | 5146 |
| 2023-04-06 | 10.21 | $10.22 | 600 |
| 2023-04-05 | 10.21 | $10.22 | 45254 |
| 2023-04-04 | 10.21 | $10.21 | 1783 |
| 2023-04-03 | 10.21 | $10.25 | 3674 |
| 2023-03-31 | 10.20 | $10.27 | 1501 |
| 2023-03-30 | 10.20 | $10.27 | 423 |
| 2023-03-29 | 10.19 | $10.22 | 652 |
| 2023-03-28 | 10.19 | $10.21 | 1399 |
| 2023-03-27 | 10.19 | $10.29 | 14829 |
| 2023-03-24 | 10.18 | $10.20 | 200 |
| 2023-03-23 | 10.18 | $10.20 | 918 |
| 2023-03-22 | 10.17 | $10.19 | 105 |
| 2023-03-21 | 10.17 | $10.19 | 254043 |
| 2023-03-20 | 10.17 | $10.19 | 706 |
| 2023-03-17 | 10.17 | $10.19 | 1977 |
| 2023-03-16 | 10.17 | $10.18 | 104105 |
| 2023-03-15 | 10.16 | $10.18 | 100 |
| 2023-03-14 | 10.16 | $10.19 | 63200 |
| 2023-03-13 | 10.16 | $10.16 | 404400 |
| 2023-03-10 | 10.16 | $10.19 | 25000 |
| 2023-03-09 | 10.15 | $10.19 | 107 |
| 2023-03-08 | 10.15 | $10.18 | 2750 |
| 2023-03-07 | 10.15 | $10.17 | — |
| 2023-03-06 | 10.15 | $10.17 | 4532 |
| 2023-03-03 | 10.14 | $10.17 | 6400 |
| 2023-03-02 | 10.14 | $10.17 | 18800 |
| 2023-03-01 | 10.14 | $10.17 | 19088 |
| 2023-02-28 | 10.14 | $10.16 | 16042 |
| 2023-02-27 | 10.13 | $10.16 | 5905 |
| 2023-02-24 | 10.13 | $10.16 | 20100 |
| 2023-02-23 | 10.13 | $10.15 | 4416 |
| 2023-02-22 | 10.12 | $10.15 | 31458 |
| 2023-02-21 | 10.12 | $10.15 | 357310 |
| 2023-02-17 | 10.12 | $10.15 | 200 |
| 2023-02-16 | 10.12 | $10.15 | 29770 |
| 2023-02-15 | 10.12 | $10.14 | 13901 |
| 2023-02-14 | 10.11 | $10.13 | — |
| 2023-02-13 | 10.11 | $10.13 | — |
| 2023-02-10 | 10.11 | $10.13 | 100999 |
| 2023-02-09 | 10.10 | $10.12 | 2200 |
| 2023-02-08 | 10.10 | $10.12 | 112185 |
| 2023-02-07 | 10.10 | $10.12 | 200 |
| 2023-02-06 | 10.10 | $10.14 | 107602 |
| 2023-02-03 | 10.09 | $10.12 | 1301 |
| 2023-02-02 | 10.09 | $10.11 | 2278 |
| 2023-02-01 | 10.08 | $10.12 | 600 |
| 2023-01-31 | 10.08 | $10.12 | 112745 |
| 2023-01-30 | 10.07 | $10.12 | 310989 |
| 2023-01-27 | 10.07 | $10.11 | 1.0M |
| 2023-01-26 | 10.06 | $10.08 | 5328 |
| 2023-01-25 | 10.06 | $10.09 | 20202 |
| 2023-01-24 | 10.06 | $10.12 | — |
| 2023-01-23 | 10.05 | $10.12 | 100 |
| 2023-01-20 | 10.05 | $10.08 | 3863 |
| 2023-01-19 | 10.04 | $10.09 | 200 |
| 2023-01-18 | 10.04 | $10.08 | 200 |
| 2023-01-17 | 10.04 | $10.07 | 2000 |
| 2023-01-13 | 10.03 | $10.06 | 124100 |
| 2023-01-12 | 10.03 | $10.05 | 66256 |
| 2023-01-11 | 10.03 | $10.07 | 82018 |
| 2023-01-10 | 10.02 | $10.07 | 8443 |
| 2023-01-09 | 10.02 | $10.09 | 147 |
| 2023-01-06 | 10.01 | $10.07 | 471885 |
| 2023-01-05 | 10.01 | $10.04 | 34471 |
| 2023-01-04 | 10.00 | $10.03 | 100072 |
| 2023-01-03 | 10.00 | $10.05 | 44704 |
| 2022-12-30 | 10.00 | $10.00 | — |
| 2022-12-29 | 10.00 | $10.00 | 5247 |
| 2022-12-28 | 10.00 | $10.01 | 11845 |
| 2022-12-27 | 9.99 | $10.02 | 2 |
| 2022-12-23 | 9.99 | $10.02 | 2 |
| 2022-12-22 | 9.99 | $10.02 | 3 |
| 2022-12-21 | 9.98 | $10.02 | 3 |
| 2022-12-20 | 9.98 | $10.02 | 9734 |
| 2022-12-19 | 9.98 | $10.01 | 22106 |
| 2022-12-16 | 9.97 | $9.99 | 100 |
| 2022-12-15 | 9.97 | $10.01 | 12200 |
| 2022-12-14 | 9.97 | $10.01 | 82519 |
| 2022-12-13 | 9.96 | $9.99 | 100 |
| 2022-12-12 | 9.96 | $9.97 | — |
| 2022-12-09 | 9.96 | $9.97 | 14400 |
| 2022-12-08 | 9.96 | $9.97 | 24501 |
| 2022-12-07 | 9.96 | $9.97 | 11400 |
| 2022-12-06 | 9.95 | $9.98 | 6150 |
| 2022-12-05 | 9.95 | $9.99 | 56612 |
| 2022-12-02 | 9.95 | $9.97 | 500 |
| 2022-12-01 | 9.94 | $9.99 | — |
| 2022-11-30 | 9.94 | $9.99 | — |
| 2022-11-29 | 9.94 | $9.99 | 1 |
| 2022-11-28 | 9.93 | $9.99 | 1301 |
| 2022-11-25 | 9.92 | $9.94 | 100 |
| 2022-11-23 | 9.92 | $9.95 | 150 |
| 2022-11-22 | 9.92 | $9.95 | 3 |
| 2022-11-21 | 9.91 | $9.95 | — |
| 2022-11-18 | 9.91 | $9.95 | 7650 |
| 2022-11-17 | 9.91 | $9.94 | 28138 |
| 2022-11-16 | 9.90 | $9.92 | — |
| 2022-11-15 | 9.90 | $9.92 | 200 |
| 2022-11-14 | 9.90 | $9.94 | 1 |
| 2022-11-11 | 9.89 | $9.94 | — |
| 2022-11-10 | 9.89 | $9.94 | 100 |
| 2022-11-09 | 9.88 | $9.94 | 102 |
| 2022-11-08 | 9.88 | $9.93 | — |
| 2022-11-07 | 9.87 | $9.93 | — |
| 2022-11-04 | 9.87 | $9.93 | 500 |
| 2022-11-03 | 9.86 | $9.90 | 500 |
| 2022-11-02 | 9.86 | $9.89 | 1 |
| 2022-11-01 | 9.85 | $9.89 | 13769 |
| 2022-10-31 | 9.85 | $9.88 | 202 |
| 2022-10-28 | 9.84 | $9.86 | — |
| 2022-10-27 | 9.84 | $9.86 | 2100 |
| 2022-10-26 | 9.84 | $9.86 | 1936 |
| 2022-10-25 | 9.83 | $9.91 | 4790 |
| 2022-10-24 | 9.83 | $9.91 | 14791 |
| 2022-10-21 | 9.82 | $9.84 | 45 |
| 2022-10-20 | 9.82 | $9.84 | 25000 |
| 2022-10-19 | 9.82 | $9.86 | 231784 |
| 2022-10-18 | 9.82 | $9.85 | 1 |
| 2022-10-17 | 9.81 | $9.85 | 100 |
| 2022-10-14 | 9.81 | $9.85 | 205550 |
| 2022-10-13 | 9.81 | $9.84 | 682919 |
| 2022-10-12 | 9.80 | $9.84 | 700 |
| 2022-10-11 | 9.80 | $9.81 | 122573 |
| 2022-10-10 | 9.80 | $9.85 | 1 |
| 2022-10-07 | 9.80 | $9.85 | 800 |
| 2022-10-06 | 9.79 | $9.79 | — |
| 2022-10-05 | 9.79 | $9.79 | — |
| 2022-10-04 | 9.79 | $9.79 | — |
| 2022-10-03 | 9.79 | $9.79 | 1601 |
| 2022-09-30 | 9.78 | $9.79 | — |
| 2022-09-29 | 9.78 | $9.79 | — |
| 2022-09-28 | 9.78 | $9.79 | 300 |
| 2022-09-27 | 9.78 | $9.79 | 1099 |
| 2022-09-26 | 9.78 | $9.81 | — |
| 2022-09-23 | 9.77 | $9.81 | 262169 |
| 2022-09-22 | 9.77 | $9.81 | — |
| 2022-09-21 | 9.77 | $9.81 | 35083 |
| 2022-09-20 | 9.77 | $9.80 | 148200 |
| 2022-09-19 | 9.77 | $9.80 | 29174 |
| 2022-09-16 | 9.77 | $9.79 | 3103 |
| 2022-09-15 | 9.77 | $9.78 | 2700 |
| 2022-09-14 | 9.76 | $9.77 | 1115 |
| 2022-09-13 | 9.76 | $9.78 | 1500 |
| 2022-09-12 | 9.76 | $9.77 | 6839 |
| 2022-09-09 | 9.76 | $9.76 | 7888 |
| 2022-09-08 | 9.76 | $9.77 | 30616 |
| 2022-09-07 | 9.76 | $9.75 | — |
| 2022-09-06 | 9.76 | $9.75 | — |
| 2022-09-02 | 9.76 | $9.75 | 1104 |
| 2022-09-01 | 9.76 | $9.75 | 1 |
| 2022-08-31 | 9.76 | $9.75 | 432 |
| 2022-08-30 | 9.76 | $9.74 | 402 |
| 2022-08-29 | 9.76 | $9.75 | 173 |
| 2022-08-26 | 9.76 | $9.79 | — |
| 2022-08-25 | 9.76 | $9.79 | — |
| 2022-08-24 | 9.75 | $9.79 | — |
| 2022-08-23 | 9.75 | $9.79 | — |
| 2022-08-22 | 9.75 | $9.79 | 1311 |
| 2022-08-19 | 9.75 | $9.75 | 112 |
| 2022-08-18 | 9.74 | $9.75 | 700408 |
| 2022-08-17 | 9.74 | $9.75 | — |
| 2022-08-16 | 9.74 | $9.75 | 41 |
| 2022-08-15 | 9.74 | $9.75 | 20 |
| 2022-08-12 | 9.74 | $9.75 | 1 |
| 2022-08-11 | 9.74 | $9.75 | — |
| 2022-08-10 | 9.73 | $9.75 | 15 |
| 2022-08-09 | 9.73 | $9.75 | 600 |
| 2022-08-08 | 9.73 | $9.75 | 127 |
| 2022-08-05 | 9.73 | $9.75 | 100 |
| 2022-08-04 | 9.73 | $9.75 | 13207 |
| 2022-08-03 | 9.72 | $9.74 | 2600 |
| 2022-08-02 | 9.72 | $9.75 | 2996 |
| 2022-08-01 | 9.72 | $9.74 | 23200 |
| 2022-07-29 | 9.72 | $9.74 | — |
| 2022-07-28 | 9.71 | $9.74 | 600 |
| 2022-07-27 | 9.71 | $9.74 | 7041 |
| 2022-07-26 | 9.71 | $9.73 | — |
| 2022-07-25 | 9.72 | $9.73 | 101034 |
| 2022-07-22 | 9.72 | $9.73 | 132139 |
| 2022-07-21 | 9.71 | $9.73 | — |
| 2022-07-20 | 9.71 | $9.73 | 6168 |
| 2022-07-19 | 9.71 | $9.71 | 53707 |
| 2022-07-18 | 9.71 | $9.71 | 197500 |
| 2022-07-15 | 9.71 | $9.71 | — |
| 2022-07-14 | 9.71 | $9.71 | 31810 |
| 2022-07-13 | 9.71 | $9.71 | — |
| 2022-07-12 | 9.71 | $9.71 | 118896 |
| 2022-07-11 | 9.71 | $9.71 | 400 |
| 2022-07-08 | 9.71 | $9.70 | — |
| 2022-07-07 | 9.71 | $9.70 | 50580 |
| 2022-07-06 | 9.71 | $9.69 | — |
| 2022-07-05 | 9.71 | $9.69 | 53400 |
| 2022-07-01 | 9.70 | $9.69 | — |
| 2022-06-30 | 9.70 | $9.69 | 100 |
| 2022-06-29 | 9.70 | $9.69 | 7010 |
| 2022-06-28 | 9.70 | $9.80 | 14212 |
| 2022-06-27 | 9.69 | $9.80 | 100 |
| 2022-06-24 | 9.69 | $9.73 | 200 |
| 2022-06-23 | 9.69 | $9.68 | 202 |
| 2022-06-22 | 9.69 | $9.68 | 100 |
| 2022-06-21 | 9.68 | $9.68 | 1 |
| 2022-06-17 | 9.68 | $9.68 | 658 |
| 2022-06-16 | 9.68 | $9.69 | 700 |
| 2022-06-15 | 9.68 | $9.75 | 104 |
| 2022-06-14 | 9.68 | $9.70 | 2900 |
| 2022-06-13 | 9.68 | $9.70 | 5619 |
| 2022-06-10 | 9.67 | $9.71 | — |
| 2022-06-09 | 9.68 | $9.71 | 2300 |
| 2022-06-08 | 9.68 | $9.68 | 102 |
| 2022-06-07 | 9.68 | $9.68 | 300 |
| 2022-06-06 | 9.68 | $9.67 | — |
| 2022-06-03 | 9.69 | $9.67 | 1 |
| 2022-06-02 | 9.69 | $9.67 | — |
| 2022-06-01 | 9.69 | $9.67 | 31922 |
| 2022-05-31 | 9.70 | $9.65 | 13523 |
| 2022-05-27 | 9.70 | $9.67 | 85359 |
| 2022-05-26 | 9.71 | $9.69 | 1 |
| 2022-05-25 | 9.71 | $9.69 | 102 |
| 2022-05-24 | 9.71 | $9.69 | 601 |
| 2022-05-23 | 9.71 | $9.64 | 255 |
| 2022-05-20 | 9.72 | $9.64 | 6164 |
| 2022-05-19 | 9.72 | $9.67 | 986 |
| 2022-05-18 | 9.72 | $9.65 | 26201 |
| 2022-05-17 | 9.73 | $9.70 | 33840 |
| 2022-05-16 | 9.73 | $9.67 | 254293 |
| 2022-05-13 | 9.73 | $9.67 | 12552 |
| 2022-05-12 | 9.73 | $9.74 | 15 |
| 2022-05-11 | 9.73 | $9.74 | 15 |
| 2022-05-10 | 9.73 | $9.74 | 36 |
| 2022-05-09 | 9.72 | $9.74 | 602 |
| 2022-05-06 | 9.72 | $9.74 | — |
| 2022-05-05 | 9.72 | $9.74 | — |
| 2022-05-04 | 9.72 | $9.74 | 1 |
| 2022-05-03 | 9.72 | $9.74 | — |
| 2022-05-02 | 9.71 | $9.74 | — |
| 2022-04-29 | 9.71 | $9.74 | — |
| 2022-04-28 | 9.71 | $9.74 | — |
| 2022-04-27 | 9.70 | $9.74 | — |
| 2022-04-26 | 9.70 | $9.74 | 59034 |
| 2022-04-25 | 9.70 | $9.74 | 1705 |
| 2022-04-22 | 9.69 | $9.71 | 20002 |
| 2022-04-21 | 9.69 | $9.73 | 2255 |
| 2022-04-20 | 9.69 | $9.72 | 1613 |
| 2022-04-19 | 9.69 | $9.70 | 58822 |
| 2022-04-18 | 9.69 | $9.70 | 3854 |
| 2022-04-14 | 9.69 | $9.71 | 10393 |
| 2022-04-13 | 9.68 | $9.69 | 10786 |
| 2022-04-12 | 9.68 | $9.69 | 12003 |
| 2022-04-11 | 9.68 | $9.70 | 247024 |
| 2022-04-08 | 9.68 | $9.68 | 301 |
| 2022-04-07 | 9.67 | $9.70 | 6567 |
| 2022-04-06 | 9.67 | $9.69 | 100400 |
| 2022-04-05 | 9.67 | $9.70 | 100 |
| 2022-04-04 | 9.67 | $9.69 | 26116 |
| 2022-04-01 | 9.66 | $9.69 | 5125 |
| 2022-03-31 | 9.66 | $9.69 | 553798 |
| 2022-03-30 | 9.66 | $9.65 | 100 |
| 2022-03-29 | 9.66 | $9.68 | 27 |
| 2022-03-28 | 9.66 | $9.68 | 97725 |
| 2022-03-25 | 9.66 | $9.68 | 39512 |
| 2022-03-24 | 9.66 | $9.66 | 1 |
| 2022-03-23 | 9.65 | $9.66 | 944 |
| 2022-03-22 | 9.65 | $9.68 | 448 |
| 2022-03-21 | 9.65 | $9.71 | 159 |
| 2022-03-18 | 9.64 | $9.68 | 20 |
| 2022-03-17 | 9.64 | $9.68 | 12783 |
| 2022-03-16 | 9.64 | $9.65 | 6060 |
| 2022-03-15 | 9.63 | $9.63 | 2044 |
| 2022-03-14 | 9.63 | $9.64 | — |
| 2022-03-11 | 9.63 | $9.64 | 12985 |
| 2022-03-10 | 9.63 | $9.65 | 543 |
| 2022-03-09 | 9.63 | $9.64 | 6650 |
| 2022-03-08 | 9.63 | $9.64 | 44097 |
| 2022-03-07 | 9.63 | $9.65 | 100 |
| 2022-03-04 | 9.63 | $9.65 | — |
| 2022-03-03 | 9.63 | $9.65 | 1 |
| 2022-03-02 | 9.64 | $9.65 | — |
| 2022-03-01 | 9.64 | $9.65 | 535 |
| 2022-02-28 | 9.64 | $9.65 | — |
| 2022-02-25 | 9.64 | $9.65 | 9188 |
| 2022-02-24 | 9.63 | $9.63 | 10077 |
| 2022-02-23 | 9.63 | $9.63 | 67834 |
| 2022-02-22 | 9.63 | $9.61 | 20213 |
| 2022-02-18 | 9.63 | $9.61 | 55558 |
| 2022-02-17 | 9.64 | $9.61 | 2 |
| 2022-02-16 | 9.64 | $9.61 | — |
| 2022-02-15 | 9.65 | $9.61 | 4318 |
| 2022-02-14 | 9.65 | $9.62 | 253 |
| 2022-02-11 | 9.65 | $9.62 | 10000 |
| 2022-02-10 | 9.66 | $9.65 | 50000 |
| 2022-02-09 | 9.66 | $9.65 | — |
| 2022-02-08 | 9.66 | $9.65 | 7001 |
| 2022-02-07 | 9.66 | $9.64 | 1 |
| 2022-02-04 | 9.67 | $9.64 | 12064 |
| 2022-02-03 | 9.67 | $9.66 | 10 |
| 2022-02-02 | 9.67 | $9.66 | — |
| 2022-02-01 | 9.67 | $9.66 | — |
| 2022-01-31 | 9.68 | $9.66 | — |
| 2022-01-28 | 9.68 | $9.66 | 15746 |
| 2022-01-27 | 9.68 | $9.60 | 247 |
| 2022-01-26 | 9.68 | $9.62 | 2 |
| 2022-01-25 | 9.68 | $9.62 | — |
| 2022-01-24 | 9.69 | $9.62 | 1499 |
| 2022-01-21 | 9.69 | $9.69 | — |
| 2022-01-20 | 9.69 | $9.69 | 3 |
| 2022-01-19 | 9.69 | $9.69 | — |
| 2022-01-18 | 9.69 | $9.69 | 199 |
| 2022-01-14 | 9.69 | $9.69 | — |
| 2022-01-13 | 9.69 | $9.69 | 10 |
| 2022-01-12 | 9.69 | $9.69 | 600 |
| 2022-01-11 | 9.69 | $9.66 | 630 |
| 2022-01-10 | 9.69 | $9.71 | 404 |
| 2022-01-07 | 9.69 | $9.73 | 170 |
| 2022-01-06 | 9.69 | $9.69 | 625 |
| 2022-01-05 | 9.69 | $9.72 | 232577 |
| 2022-01-04 | 9.69 | $9.69 | — |
| 2022-01-03 | 9.69 | $9.69 | — |
| 2021-12-31 | 9.69 | $9.69 | — |
| 2021-12-30 | 9.69 | $9.69 | 100 |
| 2021-12-29 | 9.69 | $9.65 | 408 |
| 2021-12-28 | 9.70 | $9.67 | 890 |
| 2021-12-27 | 9.70 | $9.68 | — |
| 2021-12-23 | 9.70 | $9.68 | 29400 |
| 2021-12-22 | 9.70 | $9.69 | 211 |
| 2021-12-21 | 9.70 | $9.70 | 141 |
| 2021-12-20 | 9.71 | $9.71 | 4373 |
| 2021-12-17 | 9.71 | $9.70 | 28817 |
| 2021-12-16 | 9.71 | $9.68 | 22289 |
| 2021-12-15 | 9.71 | $9.69 | 8800 |
| 2021-12-14 | 9.72 | $9.69 | 10928 |
| 2021-12-13 | 9.72 | $9.69 | 603 |
| 2021-12-10 | 9.72 | $9.69 | 1195 |
| 2021-12-09 | 9.73 | $9.69 | 87212 |
| 2021-12-08 | 9.73 | $9.71 | 2 |
| 2021-12-07 | 9.73 | $9.71 | 53 |
| 2021-12-06 | 9.73 | $9.71 | 10 |
| 2021-12-03 | 9.73 | $9.71 | 11 |
| 2021-12-02 | 9.73 | $9.71 | 36937 |
| 2021-12-01 | 9.73 | $9.72 | 128 |
| 2021-11-30 | 9.73 | $9.72 | 1090 |
| 2021-11-29 | 9.73 | $9.72 | 460 |
| 2021-11-26 | 9.74 | $9.70 | 240 |
| 2021-11-24 | 9.74 | $9.72 | — |
| 2021-11-23 | 9.74 | $9.72 | 2 |
| 2021-11-22 | 9.75 | $9.72 | 100 |
| 2021-11-19 | 9.75 | $9.75 | 1332 |
| 2021-11-18 | 9.75 | $9.75 | 2 |
| 2021-11-17 | 9.75 | $9.75 | 8737 |
| 2021-11-16 | 9.75 | $9.76 | 2409 |
| 2021-11-15 | 9.75 | $9.74 | — |
| 2021-11-12 | 9.75 | $9.74 | 12241 |
| 2021-11-11 | 9.75 | $9.75 | 2101 |
| 2021-11-10 | 9.75 | $9.72 | 283 |
| 2021-11-09 | 9.75 | $9.74 | 3916 |
| 2021-11-08 | 9.75 | $9.74 | 4028 |
| 2021-11-05 | 9.75 | $9.72 | 7 |
| 2021-11-04 | 9.75 | $9.72 | — |
| 2021-11-03 | 9.75 | $9.72 | 204 |
| 2021-11-02 | 9.75 | $9.76 | 264636 |
| 2021-11-01 | 9.75 | $9.74 | 9964 |
| 2021-10-29 | 9.75 | $9.78 | — |
| 2021-10-28 | 9.75 | $9.78 | — |
| 2021-10-27 | 9.74 | $9.78 | — |
| 2021-10-26 | 9.74 | $9.78 | 36257 |
| 2021-10-25 | 9.73 | $9.77 | 2 |
| 2021-10-22 | 9.73 | $9.77 | — |
| 2021-10-21 | 9.73 | $9.77 | 1 |
| 2021-10-20 | 9.73 | $9.77 | 2250 |
| 2021-10-19 | 9.72 | $9.71 | — |
| 2021-10-18 | 9.72 | $9.71 | 81 |
| 2021-10-15 | 9.72 | $9.71 | 5 |
| 2021-10-14 | 9.72 | $9.71 | 1412 |
| 2021-10-13 | 9.72 | $9.75 | 2 |
| 2021-10-12 | 9.72 | $9.75 | — |
| 2021-10-11 | 9.72 | $9.75 | 416 |
| 2021-10-08 | 9.72 | $9.80 | 202347 |
| 2021-10-07 | 9.71 | $9.74 | 75111 |
| 2021-10-06 | 9.71 | $9.75 | 54827 |
| 2021-10-05 | 9.71 | $9.75 | 301 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.57
2023-08-14
Close Price
$10.45
Vol: 464835
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.63
Average
9.91
Maximum
11.69
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-08-14 | 11.57 | $10.45 | 464835 |
| 2023-08-11 | 11.69 | $14.82 | 799033 |
| 2023-08-10 | 11.36 | $18.50 | 4.7M |
| 2023-08-09 | 10.61 | $10.69 | 25605 |
| 2023-08-08 | 10.60 | $10.61 | 41576 |
| 2023-08-07 | 10.60 | $10.52 | 40843 |
| 2023-08-04 | 10.61 | $10.59 | 29102 |
| 2023-08-03 | 10.61 | $10.62 | 104807 |
| 2023-08-02 | 10.61 | $10.81 | 79167 |
| 2023-08-01 | 10.59 | $11.01 | 203304 |
| 2023-07-31 | 10.54 | $12.19 | 192682 |
| 2023-07-28 | 10.37 | $11.15 | 301944 |
| 2023-07-27 | 10.29 | $10.28 | 20643 |
| 2023-07-26 | 10.29 | $10.24 | 7544 |
| 2023-07-25 | 10.29 | $10.23 | 48366 |
| 2023-07-24 | 10.30 | $10.26 | 2869 |
| 2023-07-21 | 10.30 | $10.27 | 46336 |
| 2023-07-20 | 10.31 | $10.27 | 14172 |
| 2023-07-19 | 10.31 | $10.28 | 9527 |
| 2023-07-18 | 10.31 | $10.32 | 984 |
| 2023-07-17 | 10.31 | $10.28 | 4032 |
| 2023-07-14 | 10.31 | $10.28 | 2601 |
| 2023-07-13 | 10.32 | $10.30 | 5591 |
| 2023-07-12 | 10.32 | $10.26 | 7340 |
| 2023-07-11 | 10.33 | $10.30 | 87638 |
| 2023-07-10 | 10.33 | $10.25 | 115843 |
| 2023-07-07 | 10.34 | $10.35 | 132280 |
| 2023-07-06 | 10.34 | $10.36 | 2661 |
| 2023-07-05 | 10.33 | $10.36 | 2312 |
| 2023-07-03 | 10.33 | $10.34 | 13551 |
| 2023-06-30 | 10.33 | $10.34 | 1.3M |
| 2023-06-29 | 10.33 | $10.34 | 912 |
| 2023-06-28 | 10.33 | $10.34 | 250280 |
| 2023-06-27 | 10.33 | $10.33 | 1667 |
| 2023-06-26 | 10.33 | $10.32 | 24235 |
| 2023-06-23 | 10.33 | $10.33 | 4972 |
| 2023-06-22 | 10.33 | $10.33 | 132326 |
| 2023-06-21 | 10.33 | $10.34 | 193525 |
| 2023-06-20 | 10.32 | $10.33 | 51017 |
| 2023-06-16 | 10.32 | $10.33 | 25842 |
| 2023-06-15 | 10.32 | $10.35 | 3827 |
| 2023-06-14 | 10.32 | $10.36 | 412 |
| 2023-06-13 | 10.32 | $10.33 | 308767 |
| 2023-06-12 | 10.32 | $10.33 | 154968 |
| 2023-06-09 | 10.31 | $10.33 | 3081 |
| 2023-06-08 | 10.31 | $10.33 | 16016 |
| 2023-06-07 | 10.31 | $10.34 | 775 |
| 2023-06-06 | 10.31 | $10.33 | 17711 |
| 2023-06-05 | 10.30 | $10.32 | 505730 |
| 2023-06-02 | 10.30 | $10.32 | 197211 |
| 2023-06-01 | 10.30 | $10.32 | 29702 |
| 2023-05-31 | 10.30 | $10.35 | 17055 |
| 2023-05-30 | 10.29 | $10.31 | 181072 |
| 2023-05-26 | 10.29 | $10.30 | 39085 |
| 2023-05-25 | 10.29 | $10.30 | 66130 |
| 2023-05-24 | 10.29 | $10.30 | 3343 |
| 2023-05-23 | 10.29 | $10.30 | 653482 |
| 2023-05-22 | 10.29 | $10.30 | 105822 |
| 2023-05-19 | 10.29 | $10.31 | 112864 |
| 2023-05-18 | 10.28 | $10.30 | 537766 |
| 2023-05-17 | 10.28 | $10.30 | 168527 |
| 2023-05-16 | 10.28 | $10.31 | 144335 |
| 2023-05-15 | 10.28 | $10.36 | 209158 |
| 2023-05-12 | 10.27 | $10.36 | 983484 |
| 2023-05-11 | 10.26 | $10.28 | 7196 |
| 2023-05-10 | 10.26 | $10.28 | 15727 |
| 2023-05-09 | 10.26 | $10.27 | 7612 |
| 2023-05-08 | 10.25 | $10.27 | 7671 |
| 2023-05-05 | 10.25 | $10.26 | 5000 |
| 2023-05-04 | 10.25 | $10.26 | 879 |
| 2023-05-03 | 10.25 | $10.33 | 1123 |
| 2023-05-02 | 10.24 | $10.26 | 18174 |
| 2023-05-01 | 10.24 | $10.26 | 25117 |
| 2023-04-28 | 10.24 | $10.26 | 149522 |
| 2023-04-27 | 10.24 | $10.26 | 109380 |
| 2023-04-26 | 10.24 | $10.26 | 2809 |
| 2023-04-25 | 10.23 | $10.25 | 110452 |
| 2023-04-24 | 10.23 | $10.25 | 147508 |
| 2023-04-21 | 10.23 | $10.25 | — |
| 2023-04-20 | 10.23 | $10.25 | — |
| 2023-04-19 | 10.23 | $10.25 | 20704 |
| 2023-04-18 | 10.22 | $10.24 | 25209 |
| 2023-04-17 | 10.22 | $10.24 | 27000 |
| 2023-04-14 | 10.22 | $10.24 | — |
| 2023-04-13 | 10.22 | $10.24 | 5516 |
| 2023-04-12 | 10.22 | $10.23 | 23161 |
| 2023-04-11 | 10.21 | $10.22 | 6203 |
| 2023-04-10 | 10.21 | $10.22 | 5146 |
| 2023-04-06 | 10.21 | $10.22 | 600 |
| 2023-04-05 | 10.21 | $10.22 | 45254 |
| 2023-04-04 | 10.21 | $10.21 | 1783 |
| 2023-04-03 | 10.21 | $10.25 | 3674 |
| 2023-03-31 | 10.21 | $10.27 | 1501 |
| 2023-03-30 | 10.20 | $10.27 | 423 |
| 2023-03-29 | 10.19 | $10.22 | 652 |
| 2023-03-28 | 10.19 | $10.21 | 1399 |
| 2023-03-27 | 10.19 | $10.29 | 14829 |
| 2023-03-24 | 10.18 | $10.20 | 200 |
| 2023-03-23 | 10.18 | $10.20 | 918 |
| 2023-03-22 | 10.17 | $10.19 | 105 |
| 2023-03-21 | 10.17 | $10.19 | 254043 |
| 2023-03-20 | 10.17 | $10.19 | 706 |
| 2023-03-17 | 10.17 | $10.19 | 1977 |
| 2023-03-16 | 10.16 | $10.18 | 104105 |
| 2023-03-15 | 10.16 | $10.18 | 100 |
| 2023-03-14 | 10.16 | $10.19 | 63200 |
| 2023-03-13 | 10.16 | $10.16 | 404400 |
| 2023-03-10 | 10.16 | $10.19 | 25000 |
| 2023-03-09 | 10.16 | $10.19 | 107 |
| 2023-03-08 | 10.15 | $10.18 | 2750 |
| 2023-03-07 | 10.15 | $10.17 | — |
| 2023-03-06 | 10.15 | $10.17 | 4532 |
| 2023-03-03 | 10.14 | $10.17 | 6400 |
| 2023-03-02 | 10.14 | $10.17 | 18800 |
| 2023-03-01 | 10.14 | $10.17 | 19088 |
| 2023-02-28 | 10.13 | $10.16 | 16042 |
| 2023-02-27 | 10.13 | $10.16 | 5905 |
| 2023-02-24 | 10.13 | $10.16 | 20100 |
| 2023-02-23 | 10.13 | $10.15 | 4416 |
| 2023-02-22 | 10.12 | $10.15 | 31458 |
| 2023-02-21 | 10.12 | $10.15 | 357310 |
| 2023-02-17 | 10.12 | $10.15 | 200 |
| 2023-02-16 | 10.11 | $10.15 | 29770 |
| 2023-02-15 | 10.11 | $10.14 | 13901 |
| 2023-02-14 | 10.11 | $10.13 | — |
| 2023-02-13 | 10.11 | $10.13 | — |
| 2023-02-10 | 10.10 | $10.13 | 100999 |
| 2023-02-09 | 10.10 | $10.12 | 2200 |
| 2023-02-08 | 10.10 | $10.12 | 112185 |
| 2023-02-07 | 10.10 | $10.12 | 200 |
| 2023-02-06 | 10.09 | $10.14 | 107602 |
| 2023-02-03 | 10.09 | $10.12 | 1301 |
| 2023-02-02 | 10.09 | $10.11 | 2278 |
| 2023-02-01 | 10.08 | $10.12 | 600 |
| 2023-01-31 | 10.08 | $10.12 | 112745 |
| 2023-01-30 | 10.07 | $10.12 | 310989 |
| 2023-01-27 | 10.07 | $10.11 | 1.0M |
| 2023-01-26 | 10.07 | $10.08 | 5328 |
| 2023-01-25 | 10.06 | $10.09 | 20202 |
| 2023-01-24 | 10.06 | $10.12 | — |
| 2023-01-23 | 10.06 | $10.12 | 100 |
| 2023-01-20 | 10.05 | $10.08 | 3863 |
| 2023-01-19 | 10.05 | $10.09 | 200 |
| 2023-01-18 | 10.04 | $10.08 | 200 |
| 2023-01-17 | 10.04 | $10.07 | 2000 |
| 2023-01-13 | 10.03 | $10.06 | 124100 |
| 2023-01-12 | 10.03 | $10.05 | 66256 |
| 2023-01-11 | 10.03 | $10.07 | 82018 |
| 2023-01-10 | 10.03 | $10.07 | 8443 |
| 2023-01-09 | 10.02 | $10.09 | 147 |
| 2023-01-06 | 10.01 | $10.07 | 471885 |
| 2023-01-05 | 10.01 | $10.04 | 34471 |
| 2023-01-04 | 10.00 | $10.03 | 100072 |
| 2023-01-03 | 10.00 | $10.05 | 44704 |
| 2022-12-30 | 10.00 | $10.00 | — |
| 2022-12-29 | 10.00 | $10.00 | 5247 |
| 2022-12-28 | 9.99 | $10.01 | 11845 |
| 2022-12-27 | 9.99 | $10.02 | 2 |
| 2022-12-23 | 9.99 | $10.02 | 2 |
| 2022-12-22 | 9.99 | $10.02 | 3 |
| 2022-12-21 | 9.98 | $10.02 | 3 |
| 2022-12-20 | 9.98 | $10.02 | 9734 |
| 2022-12-19 | 9.98 | $10.01 | 22106 |
| 2022-12-16 | 9.97 | $9.99 | 100 |
| 2022-12-15 | 9.97 | $10.01 | 12200 |
| 2022-12-14 | 9.97 | $10.01 | 82519 |
| 2022-12-13 | 9.96 | $9.99 | 100 |
| 2022-12-12 | 9.96 | $9.97 | — |
| 2022-12-09 | 9.96 | $9.97 | 14400 |
| 2022-12-08 | 9.96 | $9.97 | 24501 |
| 2022-12-07 | 9.95 | $9.97 | 11400 |
| 2022-12-06 | 9.95 | $9.98 | 6150 |
| 2022-12-05 | 9.95 | $9.99 | 56612 |
| 2022-12-02 | 9.95 | $9.97 | 500 |
| 2022-12-01 | 9.94 | $9.99 | — |
| 2022-11-30 | 9.94 | $9.99 | — |
| 2022-11-29 | 9.93 | $9.99 | 1 |
| 2022-11-28 | 9.93 | $9.99 | 1301 |
| 2022-11-25 | 9.92 | $9.94 | 100 |
| 2022-11-23 | 9.92 | $9.95 | 150 |
| 2022-11-22 | 9.92 | $9.95 | 3 |
| 2022-11-21 | 9.91 | $9.95 | — |
| 2022-11-18 | 9.91 | $9.95 | 7650 |
| 2022-11-17 | 9.91 | $9.94 | 28138 |
| 2022-11-16 | 9.90 | $9.92 | — |
| 2022-11-15 | 9.90 | $9.92 | 200 |
| 2022-11-14 | 9.90 | $9.94 | 1 |
| 2022-11-11 | 9.89 | $9.94 | — |
| 2022-11-10 | 9.89 | $9.94 | 100 |
| 2022-11-09 | 9.88 | $9.94 | 102 |
| 2022-11-08 | 9.88 | $9.93 | — |
| 2022-11-07 | 9.87 | $9.93 | — |
| 2022-11-04 | 9.87 | $9.93 | 500 |
| 2022-11-03 | 9.86 | $9.90 | 500 |
| 2022-11-02 | 9.86 | $9.89 | 1 |
| 2022-11-01 | 9.85 | $9.89 | 13769 |
| 2022-10-31 | 9.85 | $9.88 | 202 |
| 2022-10-28 | 9.85 | $9.86 | — |
| 2022-10-27 | 9.84 | $9.86 | 2100 |
| 2022-10-26 | 9.84 | $9.86 | 1936 |
| 2022-10-25 | 9.84 | $9.91 | 4790 |
| 2022-10-24 | 9.83 | $9.91 | 14791 |
| 2022-10-21 | 9.83 | $9.84 | 45 |
| 2022-10-20 | 9.82 | $9.84 | 25000 |
| 2022-10-19 | 9.82 | $9.86 | 231784 |
| 2022-10-18 | 9.82 | $9.85 | 1 |
| 2022-10-17 | 9.81 | $9.85 | 100 |
| 2022-10-14 | 9.81 | $9.85 | 205550 |
| 2022-10-13 | 9.81 | $9.84 | 682919 |
| 2022-10-12 | 9.80 | $9.84 | 700 |
| 2022-10-11 | 9.80 | $9.81 | 122573 |
| 2022-10-10 | 9.80 | $9.85 | 1 |
| 2022-10-07 | 9.79 | $9.85 | 800 |
| 2022-10-06 | 9.79 | $9.79 | — |
| 2022-10-05 | 9.79 | $9.79 | — |
| 2022-10-04 | 9.79 | $9.79 | — |
| 2022-10-03 | 9.79 | $9.79 | 1601 |
| 2022-09-30 | 9.79 | $9.79 | — |
| 2022-09-29 | 9.79 | $9.79 | — |
| 2022-09-28 | 9.79 | $9.79 | 300 |
| 2022-09-27 | 9.78 | $9.79 | 1099 |
| 2022-09-26 | 9.78 | $9.81 | — |
| 2022-09-23 | 9.78 | $9.81 | 262169 |
| 2022-09-22 | 9.78 | $9.81 | — |
| 2022-09-21 | 9.78 | $9.81 | 35083 |
| 2022-09-20 | 9.77 | $9.80 | 148200 |
| 2022-09-19 | 9.77 | $9.80 | 29174 |
| 2022-09-16 | 9.77 | $9.79 | 3103 |
| 2022-09-15 | 9.76 | $9.78 | 2700 |
| 2022-09-14 | 9.76 | $9.77 | 1115 |
| 2022-09-13 | 9.76 | $9.78 | 1500 |
| 2022-09-12 | 9.76 | $9.77 | 6839 |
| 2022-09-09 | 9.76 | $9.76 | 7888 |
| 2022-09-08 | 9.76 | $9.77 | 30616 |
| 2022-09-07 | 9.76 | $9.75 | — |
| 2022-09-06 | 9.76 | $9.75 | — |
| 2022-09-02 | 9.76 | $9.75 | 1104 |
| 2022-09-01 | 9.76 | $9.75 | 1 |
| 2022-08-31 | 9.76 | $9.75 | 432 |
| 2022-08-30 | 9.76 | $9.74 | 402 |
| 2022-08-29 | 9.76 | $9.75 | 173 |
| 2022-08-26 | 9.76 | $9.79 | — |
| 2022-08-25 | 9.76 | $9.79 | — |
| 2022-08-24 | 9.76 | $9.79 | — |
| 2022-08-23 | 9.75 | $9.79 | — |
| 2022-08-22 | 9.75 | $9.79 | 1311 |
| 2022-08-19 | 9.74 | $9.75 | 112 |
| 2022-08-18 | 9.74 | $9.75 | 700408 |
| 2022-08-17 | 9.74 | $9.75 | — |
| 2022-08-16 | 9.74 | $9.75 | 41 |
| 2022-08-15 | 9.74 | $9.75 | 20 |
| 2022-08-12 | 9.74 | $9.75 | 1 |
| 2022-08-11 | 9.74 | $9.75 | — |
| 2022-08-10 | 9.74 | $9.75 | 15 |
| 2022-08-09 | 9.74 | $9.75 | 600 |
| 2022-08-08 | 9.73 | $9.75 | 127 |
| 2022-08-05 | 9.73 | $9.75 | 100 |
| 2022-08-04 | 9.73 | $9.75 | 13207 |
| 2022-08-03 | 9.73 | $9.74 | 2600 |
| 2022-08-02 | 9.73 | $9.75 | 2996 |
| 2022-08-01 | 9.72 | $9.74 | 23200 |
| 2022-07-29 | 9.72 | $9.74 | — |
| 2022-07-28 | 9.72 | $9.74 | 600 |
| 2022-07-27 | 9.72 | $9.74 | 7041 |
| 2022-07-26 | 9.72 | $9.73 | — |
| 2022-07-25 | 9.71 | $9.73 | 101034 |
| 2022-07-22 | 9.71 | $9.73 | 132139 |
| 2022-07-21 | 9.71 | $9.73 | — |
| 2022-07-20 | 9.71 | $9.73 | 6168 |
| 2022-07-19 | 9.71 | $9.71 | 53707 |
| 2022-07-18 | 9.71 | $9.71 | 197500 |
| 2022-07-15 | 9.71 | $9.71 | — |
| 2022-07-14 | 9.71 | $9.71 | 31810 |
| 2022-07-13 | 9.70 | $9.71 | — |
| 2022-07-12 | 9.70 | $9.71 | 118896 |
| 2022-07-11 | 9.70 | $9.71 | 400 |
| 2022-07-08 | 9.70 | $9.70 | — |
| 2022-07-07 | 9.70 | $9.70 | 50580 |
| 2022-07-06 | 9.70 | $9.69 | — |
| 2022-07-05 | 9.71 | $9.69 | 53400 |
| 2022-07-01 | 9.71 | $9.69 | — |
| 2022-06-30 | 9.71 | $9.69 | 100 |
| 2022-06-29 | 9.71 | $9.69 | 7010 |
| 2022-06-28 | 9.71 | $9.80 | 14212 |
| 2022-06-27 | 9.70 | $9.80 | 100 |
| 2022-06-24 | 9.69 | $9.73 | 200 |
| 2022-06-23 | 9.69 | $9.68 | 202 |
| 2022-06-22 | 9.69 | $9.68 | 100 |
| 2022-06-21 | 9.69 | $9.68 | 1 |
| 2022-06-17 | 9.69 | $9.68 | 658 |
| 2022-06-16 | 9.69 | $9.69 | 700 |
| 2022-06-15 | 9.69 | $9.75 | 104 |
| 2022-06-14 | 9.69 | $9.70 | 2900 |
| 2022-06-13 | 9.69 | $9.70 | 5619 |
| 2022-06-10 | 9.69 | $9.71 | — |
| 2022-06-09 | 9.68 | $9.71 | 2300 |
| 2022-06-08 | 9.68 | $9.68 | 102 |
| 2022-06-07 | 9.68 | $9.68 | 300 |
| 2022-06-06 | 9.68 | $9.67 | — |
| 2022-06-03 | 9.68 | $9.67 | 1 |
| 2022-06-02 | 9.68 | $9.67 | — |
| 2022-06-01 | 9.69 | $9.67 | 31922 |
| 2022-05-31 | 9.69 | $9.65 | 13523 |
| 2022-05-27 | 9.69 | $9.67 | 85359 |
| 2022-05-26 | 9.69 | $9.69 | 1 |
| 2022-05-25 | 9.69 | $9.69 | 102 |
| 2022-05-24 | 9.69 | $9.69 | 601 |
| 2022-05-23 | 9.69 | $9.64 | 255 |
| 2022-05-20 | 9.70 | $9.64 | 6164 |
| 2022-05-19 | 9.71 | $9.67 | 986 |
| 2022-05-18 | 9.71 | $9.65 | 26201 |
| 2022-05-17 | 9.72 | $9.70 | 33840 |
| 2022-05-16 | 9.72 | $9.67 | 254293 |
| 2022-05-13 | 9.72 | $9.67 | 12552 |
| 2022-05-12 | 9.73 | $9.74 | 15 |
| 2022-05-11 | 9.73 | $9.74 | 15 |
| 2022-05-10 | 9.73 | $9.74 | 36 |
| 2022-05-09 | 9.73 | $9.74 | 602 |
| 2022-05-06 | 9.72 | $9.74 | — |
| 2022-05-05 | 9.72 | $9.74 | — |
| 2022-05-04 | 9.72 | $9.74 | 1 |
| 2022-05-03 | 9.72 | $9.74 | — |
| 2022-05-02 | 9.72 | $9.74 | — |
| 2022-04-29 | 9.71 | $9.74 | — |
| 2022-04-28 | 9.71 | $9.74 | — |
| 2022-04-27 | 9.71 | $9.74 | — |
| 2022-04-26 | 9.70 | $9.74 | 59034 |
| 2022-04-25 | 9.70 | $9.74 | 1705 |
| 2022-04-22 | 9.70 | $9.71 | 20002 |
| 2022-04-21 | 9.69 | $9.73 | 2255 |
| 2022-04-20 | 9.69 | $9.72 | 1613 |
| 2022-04-19 | 9.69 | $9.70 | 58822 |
| 2022-04-18 | 9.69 | $9.70 | 3854 |
| 2022-04-14 | 9.68 | $9.71 | 10393 |
| 2022-04-13 | 9.68 | $9.69 | 10786 |
| 2022-04-12 | 9.68 | $9.69 | 12003 |
| 2022-04-11 | 9.68 | $9.70 | 247024 |
| 2022-04-08 | 9.68 | $9.68 | 301 |
| 2022-04-07 | 9.68 | $9.70 | 6567 |
| 2022-04-06 | 9.67 | $9.69 | 100400 |
| 2022-04-05 | 9.67 | $9.70 | 100 |
| 2022-04-04 | 9.67 | $9.69 | 26116 |
| 2022-04-01 | 9.67 | $9.69 | 5125 |
| 2022-03-31 | 9.66 | $9.69 | 553798 |
| 2022-03-30 | 9.66 | $9.65 | 100 |
| 2022-03-29 | 9.66 | $9.68 | 27 |
| 2022-03-28 | 9.66 | $9.68 | 97725 |
| 2022-03-25 | 9.66 | $9.68 | 39512 |
| 2022-03-24 | 9.66 | $9.66 | 1 |
| 2022-03-23 | 9.66 | $9.66 | 944 |
| 2022-03-22 | 9.66 | $9.68 | 448 |
| 2022-03-21 | 9.65 | $9.71 | 159 |
| 2022-03-18 | 9.65 | $9.68 | 20 |
| 2022-03-17 | 9.65 | $9.68 | 12783 |
| 2022-03-16 | 9.64 | $9.65 | 6060 |
| 2022-03-15 | 9.64 | $9.63 | 2044 |
| 2022-03-14 | 9.64 | $9.64 | — |
| 2022-03-11 | 9.64 | $9.64 | 12985 |
| 2022-03-10 | 9.64 | $9.65 | 543 |
| 2022-03-09 | 9.64 | $9.64 | 6650 |
| 2022-03-08 | 9.64 | $9.64 | 44097 |
| 2022-03-07 | 9.64 | $9.65 | 100 |
| 2022-03-04 | 9.64 | $9.65 | — |
| 2022-03-03 | 9.64 | $9.65 | 1 |
| 2022-03-02 | 9.64 | $9.65 | — |
| 2022-03-01 | 9.64 | $9.65 | 535 |
| 2022-02-28 | 9.64 | $9.65 | — |
| 2022-02-25 | 9.63 | $9.65 | 9188 |
| 2022-02-24 | 9.63 | $9.63 | 10077 |
| 2022-02-23 | 9.63 | $9.63 | 67834 |
| 2022-02-22 | 9.64 | $9.61 | 20213 |
| 2022-02-18 | 9.64 | $9.61 | 55558 |
| 2022-02-17 | 9.64 | $9.61 | 2 |
| 2022-02-16 | 9.64 | $9.61 | — |
| 2022-02-15 | 9.65 | $9.61 | 4318 |
| 2022-02-14 | 9.65 | $9.62 | 253 |
| 2022-02-11 | 9.65 | $9.62 | 10000 |
| 2022-02-10 | 9.66 | $9.65 | 50000 |
| 2022-02-09 | 9.66 | $9.65 | — |
| 2022-02-08 | 9.66 | $9.65 | 7001 |
| 2022-02-07 | 9.66 | $9.64 | 1 |
| 2022-02-04 | 9.66 | $9.64 | 12064 |
| 2022-02-03 | 9.66 | $9.66 | 10 |
| 2022-02-02 | 9.66 | $9.66 | — |
| 2022-02-01 | 9.66 | $9.66 | — |
| 2022-01-31 | 9.67 | $9.66 | — |
| 2022-01-28 | 9.67 | $9.66 | 15746 |
| 2022-01-27 | 9.67 | $9.60 | 247 |
| 2022-01-26 | 9.67 | $9.62 | 2 |
| 2022-01-25 | 9.68 | $9.62 | — |
| 2022-01-24 | 9.69 | $9.62 | 1499 |
| 2022-01-21 | 9.69 | $9.69 | — |
| 2022-01-20 | 9.69 | $9.69 | 3 |
| 2022-01-19 | 9.69 | $9.69 | — |
| 2022-01-18 | 9.69 | $9.69 | 199 |
| 2022-01-14 | 9.69 | $9.69 | — |
| 2022-01-13 | 9.69 | $9.69 | 10 |
| 2022-01-12 | 9.69 | $9.69 | 600 |
| 2022-01-11 | 9.70 | $9.66 | 630 |
| 2022-01-10 | 9.70 | $9.71 | 404 |
| 2022-01-07 | 9.70 | $9.73 | 170 |
| 2022-01-06 | 9.69 | $9.69 | 625 |
| 2022-01-05 | 9.69 | $9.72 | 232577 |
| 2022-01-04 | 9.69 | $9.69 | — |
| 2022-01-03 | 9.69 | $9.69 | — |
| 2021-12-31 | 9.69 | $9.69 | — |
| 2021-12-30 | 9.69 | $9.69 | 100 |
| 2021-12-29 | 9.69 | $9.65 | 408 |
| 2021-12-28 | 9.70 | $9.67 | 890 |
| 2021-12-27 | 9.70 | $9.68 | — |
| 2021-12-23 | 9.70 | $9.68 | 29400 |
| 2021-12-22 | 9.70 | $9.69 | 211 |
| 2021-12-21 | 9.71 | $9.70 | 141 |
| 2021-12-20 | 9.71 | $9.71 | 4373 |
| 2021-12-17 | 9.71 | $9.70 | 28817 |
| 2021-12-16 | 9.71 | $9.68 | 22289 |
| 2021-12-15 | 9.71 | $9.69 | 8800 |
| 2021-12-14 | 9.71 | $9.69 | 10928 |
| 2021-12-13 | 9.71 | $9.69 | 603 |
| 2021-12-10 | 9.72 | $9.69 | 1195 |
| 2021-12-09 | 9.72 | $9.69 | 87212 |
| 2021-12-08 | 9.72 | $9.71 | 2 |
| 2021-12-07 | 9.72 | $9.71 | 53 |
| 2021-12-06 | 9.73 | $9.71 | 10 |
| 2021-12-03 | 9.73 | $9.71 | 11 |
| 2021-12-02 | 9.73 | $9.71 | 36937 |
| 2021-12-01 | 9.73 | $9.72 | 128 |
| 2021-11-30 | 9.73 | $9.72 | 1090 |
| 2021-11-29 | 9.73 | $9.72 | 460 |
| 2021-11-26 | 9.74 | $9.70 | 240 |
| 2021-11-24 | 9.74 | $9.72 | — |
| 2021-11-23 | 9.74 | $9.72 | 2 |
| 2021-11-22 | 9.74 | $9.72 | 100 |
| 2021-11-19 | 9.75 | $9.75 | 1332 |
| 2021-11-18 | 9.74 | $9.75 | 2 |
| 2021-11-17 | 9.74 | $9.75 | 8737 |
| 2021-11-16 | 9.74 | $9.76 | 2409 |
| 2021-11-15 | 9.74 | $9.74 | — |
| 2021-11-12 | 9.74 | $9.74 | 12241 |
| 2021-11-11 | 9.74 | $9.75 | 2101 |
| 2021-11-10 | 9.74 | $9.72 | 283 |
| 2021-11-09 | 9.74 | $9.74 | 3916 |
| 2021-11-08 | 9.74 | $9.74 | 4028 |
| 2021-11-05 | 9.75 | $9.72 | 7 |
| 2021-11-04 | 9.75 | $9.72 | — |
| 2021-11-03 | 9.75 | $9.72 | 204 |
| 2021-11-02 | 9.75 | $9.76 | 264636 |
| 2021-11-01 | 9.75 | $9.74 | 9964 |
| 2021-10-29 | 9.75 | $9.78 | — |
| 2021-10-28 | 9.75 | $9.78 | — |
| 2021-10-27 | 9.75 | $9.78 | — |
| 2021-10-26 | 9.75 | $9.78 | 36257 |
| 2021-10-25 | 9.74 | $9.77 | 2 |
| 2021-10-22 | 9.74 | $9.77 | — |
| 2021-10-21 | 9.74 | $9.77 | 1 |
| 2021-10-20 | 9.73 | $9.77 | 2250 |
| 2021-10-19 | 9.73 | $9.71 | — |
| 2021-10-18 | 9.73 | $9.71 | 81 |
| 2021-10-15 | 9.73 | $9.71 | 5 |
| 2021-10-14 | 9.73 | $9.71 | 1412 |
| 2021-10-13 | 9.74 | $9.75 | 2 |
| 2021-10-12 | 9.74 | $9.75 | — |
| 2021-10-11 | 9.73 | $9.75 | 416 |
| 2021-10-08 | 9.73 | $9.80 | 202347 |
| 2021-10-07 | 9.73 | $9.74 | 75111 |
| 2021-10-06 | 9.72 | $9.75 | 54827 |
| 2021-10-05 | 9.72 | $9.75 | 301 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.72
2023-08-14
Close Price
$10.45
Vol: 464835
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.63
Average
9.92
Maximum
11.79
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-08-14 | 11.72 | $10.45 | 464835 |
| 2023-08-11 | 11.79 | $14.82 | 799033 |
| 2023-08-10 | 11.43 | $18.50 | 4.7M |
| 2023-08-09 | 10.67 | $10.69 | 25605 |
| 2023-08-08 | 10.66 | $10.61 | 41576 |
| 2023-08-07 | 10.65 | $10.52 | 40843 |
| 2023-08-04 | 10.65 | $10.59 | 29102 |
| 2023-08-03 | 10.64 | $10.62 | 104807 |
| 2023-08-02 | 10.62 | $10.81 | 79167 |
| 2023-08-01 | 10.59 | $11.01 | 203304 |
| 2023-07-31 | 10.54 | $12.19 | 192682 |
| 2023-07-28 | 10.36 | $11.15 | 301944 |
| 2023-07-27 | 10.28 | $10.28 | 20643 |
| 2023-07-26 | 10.28 | $10.24 | 7544 |
| 2023-07-25 | 10.29 | $10.23 | 48366 |
| 2023-07-24 | 10.29 | $10.26 | 2869 |
| 2023-07-21 | 10.30 | $10.27 | 46336 |
| 2023-07-20 | 10.30 | $10.27 | 14172 |
| 2023-07-19 | 10.31 | $10.28 | 9527 |
| 2023-07-18 | 10.31 | $10.32 | 984 |
| 2023-07-17 | 10.31 | $10.28 | 4032 |
| 2023-07-14 | 10.32 | $10.28 | 2601 |
| 2023-07-13 | 10.32 | $10.30 | 5591 |
| 2023-07-12 | 10.32 | $10.26 | 7340 |
| 2023-07-11 | 10.33 | $10.30 | 87638 |
| 2023-07-10 | 10.33 | $10.25 | 115843 |
| 2023-07-07 | 10.34 | $10.35 | 132280 |
| 2023-07-06 | 10.34 | $10.36 | 2661 |
| 2023-07-05 | 10.34 | $10.36 | 2312 |
| 2023-07-03 | 10.34 | $10.34 | 13551 |
| 2023-06-30 | 10.33 | $10.34 | 1.3M |
| 2023-06-29 | 10.33 | $10.34 | 912 |
| 2023-06-28 | 10.33 | $10.34 | 250280 |
| 2023-06-27 | 10.33 | $10.33 | 1667 |
| 2023-06-26 | 10.33 | $10.32 | 24235 |
| 2023-06-23 | 10.33 | $10.33 | 4972 |
| 2023-06-22 | 10.33 | $10.33 | 132326 |
| 2023-06-21 | 10.33 | $10.34 | 193525 |
| 2023-06-20 | 10.33 | $10.33 | 51017 |
| 2023-06-16 | 10.33 | $10.33 | 25842 |
| 2023-06-15 | 10.33 | $10.35 | 3827 |
| 2023-06-14 | 10.33 | $10.36 | 412 |
| 2023-06-13 | 10.32 | $10.33 | 308767 |
| 2023-06-12 | 10.32 | $10.33 | 154968 |
| 2023-06-09 | 10.32 | $10.33 | 3081 |
| 2023-06-08 | 10.32 | $10.33 | 16016 |
| 2023-06-07 | 10.32 | $10.34 | 775 |
| 2023-06-06 | 10.32 | $10.33 | 17711 |
| 2023-06-05 | 10.31 | $10.32 | 505730 |
| 2023-06-02 | 10.31 | $10.32 | 197211 |
| 2023-06-01 | 10.31 | $10.32 | 29702 |
| 2023-05-31 | 10.31 | $10.35 | 17055 |
| 2023-05-30 | 10.30 | $10.31 | 181072 |
| 2023-05-26 | 10.30 | $10.30 | 39085 |
| 2023-05-25 | 10.30 | $10.30 | 66130 |
| 2023-05-24 | 10.30 | $10.30 | 3343 |
| 2023-05-23 | 10.30 | $10.30 | 653482 |
| 2023-05-22 | 10.30 | $10.30 | 105822 |
| 2023-05-19 | 10.30 | $10.31 | 112864 |
| 2023-05-18 | 10.29 | $10.30 | 537766 |
| 2023-05-17 | 10.29 | $10.30 | 168527 |
| 2023-05-16 | 10.29 | $10.31 | 144335 |
| 2023-05-15 | 10.29 | $10.36 | 209158 |
| 2023-05-12 | 10.28 | $10.36 | 983484 |
| 2023-05-11 | 10.27 | $10.28 | 7196 |
| 2023-05-10 | 10.27 | $10.28 | 15727 |
| 2023-05-09 | 10.26 | $10.27 | 7612 |
| 2023-05-08 | 10.26 | $10.27 | 7671 |
| 2023-05-05 | 10.26 | $10.26 | 5000 |
| 2023-05-04 | 10.26 | $10.26 | 879 |
| 2023-05-03 | 10.26 | $10.33 | 1123 |
| 2023-05-02 | 10.25 | $10.26 | 18174 |
| 2023-05-01 | 10.25 | $10.26 | 25117 |
| 2023-04-28 | 10.25 | $10.26 | 149522 |
| 2023-04-27 | 10.24 | $10.26 | 109380 |
| 2023-04-26 | 10.24 | $10.26 | 2809 |
| 2023-04-25 | 10.24 | $10.25 | 110452 |
| 2023-04-24 | 10.24 | $10.25 | 147508 |
| 2023-04-21 | 10.24 | $10.25 | — |
| 2023-04-20 | 10.24 | $10.25 | — |
| 2023-04-19 | 10.24 | $10.25 | 20704 |
| 2023-04-18 | 10.23 | $10.24 | 25209 |
| 2023-04-17 | 10.23 | $10.24 | 27000 |
| 2023-04-14 | 10.23 | $10.24 | — |
| 2023-04-13 | 10.23 | $10.24 | 5516 |
| 2023-04-12 | 10.23 | $10.23 | 23161 |
| 2023-04-11 | 10.22 | $10.22 | 6203 |
| 2023-04-10 | 10.22 | $10.22 | 5146 |
| 2023-04-06 | 10.22 | $10.22 | 600 |
| 2023-04-05 | 10.22 | $10.22 | 45254 |
| 2023-04-04 | 10.22 | $10.21 | 1783 |
| 2023-04-03 | 10.22 | $10.25 | 3674 |
| 2023-03-31 | 10.22 | $10.27 | 1501 |
| 2023-03-30 | 10.21 | $10.27 | 423 |
| 2023-03-29 | 10.20 | $10.22 | 652 |
| 2023-03-28 | 10.20 | $10.21 | 1399 |
| 2023-03-27 | 10.20 | $10.29 | 14829 |
| 2023-03-24 | 10.19 | $10.20 | 200 |
| 2023-03-23 | 10.18 | $10.20 | 918 |
| 2023-03-22 | 10.18 | $10.19 | 105 |
| 2023-03-21 | 10.18 | $10.19 | 254043 |
| 2023-03-20 | 10.18 | $10.19 | 706 |
| 2023-03-17 | 10.18 | $10.19 | 1977 |
| 2023-03-16 | 10.17 | $10.18 | 104105 |
| 2023-03-15 | 10.17 | $10.18 | 100 |
| 2023-03-14 | 10.17 | $10.19 | 63200 |
| 2023-03-13 | 10.17 | $10.16 | 404400 |
| 2023-03-10 | 10.17 | $10.19 | 25000 |
| 2023-03-09 | 10.16 | $10.19 | 107 |
| 2023-03-08 | 10.16 | $10.18 | 2750 |
| 2023-03-07 | 10.16 | $10.17 | — |
| 2023-03-06 | 10.16 | $10.17 | 4532 |
| 2023-03-03 | 10.15 | $10.17 | 6400 |
| 2023-03-02 | 10.15 | $10.17 | 18800 |
| 2023-03-01 | 10.15 | $10.17 | 19088 |
| 2023-02-28 | 10.14 | $10.16 | 16042 |
| 2023-02-27 | 10.14 | $10.16 | 5905 |
| 2023-02-24 | 10.14 | $10.16 | 20100 |
| 2023-02-23 | 10.14 | $10.15 | 4416 |
| 2023-02-22 | 10.13 | $10.15 | 31458 |
| 2023-02-21 | 10.13 | $10.15 | 357310 |
| 2023-02-17 | 10.13 | $10.15 | 200 |
| 2023-02-16 | 10.13 | $10.15 | 29770 |
| 2023-02-15 | 10.12 | $10.14 | 13901 |
| 2023-02-14 | 10.12 | $10.13 | — |
| 2023-02-13 | 10.12 | $10.13 | — |
| 2023-02-10 | 10.12 | $10.13 | 100999 |
| 2023-02-09 | 10.11 | $10.12 | 2200 |
| 2023-02-08 | 10.11 | $10.12 | 112185 |
| 2023-02-07 | 10.11 | $10.12 | 200 |
| 2023-02-06 | 10.11 | $10.14 | 107602 |
| 2023-02-03 | 10.10 | $10.12 | 1301 |
| 2023-02-02 | 10.10 | $10.11 | 2278 |
| 2023-02-01 | 10.10 | $10.12 | 600 |
| 2023-01-31 | 10.09 | $10.12 | 112745 |
| 2023-01-30 | 10.09 | $10.12 | 310989 |
| 2023-01-27 | 10.08 | $10.11 | 1.0M |
| 2023-01-26 | 10.08 | $10.08 | 5328 |
| 2023-01-25 | 10.08 | $10.09 | 20202 |
| 2023-01-24 | 10.07 | $10.12 | — |
| 2023-01-23 | 10.07 | $10.12 | 100 |
| 2023-01-20 | 10.06 | $10.08 | 3863 |
| 2023-01-19 | 10.06 | $10.09 | 200 |
| 2023-01-18 | 10.05 | $10.08 | 200 |
| 2023-01-17 | 10.05 | $10.07 | 2000 |
| 2023-01-13 | 10.04 | $10.06 | 124100 |
| 2023-01-12 | 10.04 | $10.05 | 66256 |
| 2023-01-11 | 10.04 | $10.07 | 82018 |
| 2023-01-10 | 10.03 | $10.07 | 8443 |
| 2023-01-09 | 10.03 | $10.09 | 147 |
| 2023-01-06 | 10.02 | $10.07 | 471885 |
| 2023-01-05 | 10.02 | $10.04 | 34471 |
| 2023-01-04 | 10.01 | $10.03 | 100072 |
| 2023-01-03 | 10.01 | $10.05 | 44704 |
| 2022-12-30 | 10.00 | $10.00 | — |
| 2022-12-29 | 10.00 | $10.00 | 5247 |
| 2022-12-28 | 10.00 | $10.01 | 11845 |
| 2022-12-27 | 10.00 | $10.02 | 2 |
| 2022-12-23 | 10.00 | $10.02 | 2 |
| 2022-12-22 | 10.00 | $10.02 | 3 |
| 2022-12-21 | 9.99 | $10.02 | 3 |
| 2022-12-20 | 9.99 | $10.02 | 9734 |
| 2022-12-19 | 9.99 | $10.01 | 22106 |
| 2022-12-16 | 9.98 | $9.99 | 100 |
| 2022-12-15 | 9.98 | $10.01 | 12200 |
| 2022-12-14 | 9.98 | $10.01 | 82519 |
| 2022-12-13 | 9.97 | $9.99 | 100 |
| 2022-12-12 | 9.97 | $9.97 | — |
| 2022-12-09 | 9.97 | $9.97 | 14400 |
| 2022-12-08 | 9.97 | $9.97 | 24501 |
| 2022-12-07 | 9.97 | $9.97 | 11400 |
| 2022-12-06 | 9.96 | $9.98 | 6150 |
| 2022-12-05 | 9.96 | $9.99 | 56612 |
| 2022-12-02 | 9.96 | $9.97 | 500 |
| 2022-12-01 | 9.95 | $9.99 | — |
| 2022-11-30 | 9.95 | $9.99 | — |
| 2022-11-29 | 9.95 | $9.99 | 1 |
| 2022-11-28 | 9.94 | $9.99 | 1301 |
| 2022-11-25 | 9.93 | $9.94 | 100 |
| 2022-11-23 | 9.93 | $9.95 | 150 |
| 2022-11-22 | 9.93 | $9.95 | 3 |
| 2022-11-21 | 9.93 | $9.95 | — |
| 2022-11-18 | 9.92 | $9.95 | 7650 |
| 2022-11-17 | 9.92 | $9.94 | 28138 |
| 2022-11-16 | 9.92 | $9.92 | — |
| 2022-11-15 | 9.91 | $9.92 | 200 |
| 2022-11-14 | 9.91 | $9.94 | 1 |
| 2022-11-11 | 9.91 | $9.94 | — |
| 2022-11-10 | 9.90 | $9.94 | 100 |
| 2022-11-09 | 9.90 | $9.94 | 102 |
| 2022-11-08 | 9.89 | $9.93 | — |
| 2022-11-07 | 9.88 | $9.93 | — |
| 2022-11-04 | 9.88 | $9.93 | 500 |
| 2022-11-03 | 9.87 | $9.90 | 500 |
| 2022-11-02 | 9.87 | $9.89 | 1 |
| 2022-11-01 | 9.86 | $9.89 | 13769 |
| 2022-10-31 | 9.86 | $9.88 | 202 |
| 2022-10-28 | 9.86 | $9.86 | — |
| 2022-10-27 | 9.85 | $9.86 | 2100 |
| 2022-10-26 | 9.85 | $9.86 | 1936 |
| 2022-10-25 | 9.85 | $9.91 | 4790 |
| 2022-10-24 | 9.84 | $9.91 | 14791 |
| 2022-10-21 | 9.83 | $9.84 | 45 |
| 2022-10-20 | 9.83 | $9.84 | 25000 |
| 2022-10-19 | 9.83 | $9.86 | 231784 |
| 2022-10-18 | 9.82 | $9.85 | 1 |
| 2022-10-17 | 9.82 | $9.85 | 100 |
| 2022-10-14 | 9.82 | $9.85 | 205550 |
| 2022-10-13 | 9.81 | $9.84 | 682919 |
| 2022-10-12 | 9.81 | $9.84 | 700 |
| 2022-10-11 | 9.81 | $9.81 | 122573 |
| 2022-10-10 | 9.80 | $9.85 | 1 |
| 2022-10-07 | 9.80 | $9.85 | 800 |
| 2022-10-06 | 9.79 | $9.79 | — |
| 2022-10-05 | 9.79 | $9.79 | — |
| 2022-10-04 | 9.79 | $9.79 | — |
| 2022-10-03 | 9.79 | $9.79 | 1601 |
| 2022-09-30 | 9.79 | $9.79 | — |
| 2022-09-29 | 9.79 | $9.79 | — |
| 2022-09-28 | 9.79 | $9.79 | 300 |
| 2022-09-27 | 9.79 | $9.79 | 1099 |
| 2022-09-26 | 9.79 | $9.81 | — |
| 2022-09-23 | 9.78 | $9.81 | 262169 |
| 2022-09-22 | 9.78 | $9.81 | — |
| 2022-09-21 | 9.78 | $9.81 | 35083 |
| 2022-09-20 | 9.77 | $9.80 | 148200 |
| 2022-09-19 | 9.77 | $9.80 | 29174 |
| 2022-09-16 | 9.77 | $9.79 | 3103 |
| 2022-09-15 | 9.77 | $9.78 | 2700 |
| 2022-09-14 | 9.76 | $9.77 | 1115 |
| 2022-09-13 | 9.76 | $9.78 | 1500 |
| 2022-09-12 | 9.76 | $9.77 | 6839 |
| 2022-09-09 | 9.76 | $9.76 | 7888 |
| 2022-09-08 | 9.76 | $9.77 | 30616 |
| 2022-09-07 | 9.76 | $9.75 | — |
| 2022-09-06 | 9.76 | $9.75 | — |
| 2022-09-02 | 9.76 | $9.75 | 1104 |
| 2022-09-01 | 9.76 | $9.75 | 1 |
| 2022-08-31 | 9.76 | $9.75 | 432 |
| 2022-08-30 | 9.76 | $9.74 | 402 |
| 2022-08-29 | 9.77 | $9.75 | 173 |
| 2022-08-26 | 9.77 | $9.79 | — |
| 2022-08-25 | 9.76 | $9.79 | — |
| 2022-08-24 | 9.76 | $9.79 | — |
| 2022-08-23 | 9.76 | $9.79 | — |
| 2022-08-22 | 9.75 | $9.79 | 1311 |
| 2022-08-19 | 9.75 | $9.75 | 112 |
| 2022-08-18 | 9.75 | $9.75 | 700408 |
| 2022-08-17 | 9.75 | $9.75 | — |
| 2022-08-16 | 9.75 | $9.75 | 41 |
| 2022-08-15 | 9.75 | $9.75 | 20 |
| 2022-08-12 | 9.74 | $9.75 | 1 |
| 2022-08-11 | 9.74 | $9.75 | — |
| 2022-08-10 | 9.74 | $9.75 | 15 |
| 2022-08-09 | 9.74 | $9.75 | 600 |
| 2022-08-08 | 9.74 | $9.75 | 127 |
| 2022-08-05 | 9.74 | $9.75 | 100 |
| 2022-08-04 | 9.73 | $9.75 | 13207 |
| 2022-08-03 | 9.73 | $9.74 | 2600 |
| 2022-08-02 | 9.73 | $9.75 | 2996 |
| 2022-08-01 | 9.73 | $9.74 | 23200 |
| 2022-07-29 | 9.72 | $9.74 | — |
| 2022-07-28 | 9.72 | $9.74 | 600 |
| 2022-07-27 | 9.72 | $9.74 | 7041 |
| 2022-07-26 | 9.72 | $9.73 | — |
| 2022-07-25 | 9.72 | $9.73 | 101034 |
| 2022-07-22 | 9.71 | $9.73 | 132139 |
| 2022-07-21 | 9.71 | $9.73 | — |
| 2022-07-20 | 9.71 | $9.73 | 6168 |
| 2022-07-19 | 9.71 | $9.71 | 53707 |
| 2022-07-18 | 9.71 | $9.71 | 197500 |
| 2022-07-15 | 9.71 | $9.71 | — |
| 2022-07-14 | 9.71 | $9.71 | 31810 |
| 2022-07-13 | 9.71 | $9.71 | — |
| 2022-07-12 | 9.71 | $9.71 | 118896 |
| 2022-07-11 | 9.71 | $9.71 | 400 |
| 2022-07-08 | 9.71 | $9.70 | — |
| 2022-07-07 | 9.71 | $9.70 | 50580 |
| 2022-07-06 | 9.71 | $9.69 | — |
| 2022-07-05 | 9.71 | $9.69 | 53400 |
| 2022-07-01 | 9.71 | $9.69 | — |
| 2022-06-30 | 9.71 | $9.69 | 100 |
| 2022-06-29 | 9.71 | $9.69 | 7010 |
| 2022-06-28 | 9.71 | $9.80 | 14212 |
| 2022-06-27 | 9.70 | $9.80 | 100 |
| 2022-06-24 | 9.69 | $9.73 | 200 |
| 2022-06-23 | 9.69 | $9.68 | 202 |
| 2022-06-22 | 9.69 | $9.68 | 100 |
| 2022-06-21 | 9.69 | $9.68 | 1 |
| 2022-06-17 | 9.69 | $9.68 | 658 |
| 2022-06-16 | 9.69 | $9.69 | 700 |
| 2022-06-15 | 9.69 | $9.75 | 104 |
| 2022-06-14 | 9.68 | $9.70 | 2900 |
| 2022-06-13 | 9.68 | $9.70 | 5619 |
| 2022-06-10 | 9.68 | $9.71 | — |
| 2022-06-09 | 9.68 | $9.71 | 2300 |
| 2022-06-08 | 9.67 | $9.68 | 102 |
| 2022-06-07 | 9.67 | $9.68 | 300 |
| 2022-06-06 | 9.67 | $9.67 | — |
| 2022-06-03 | 9.67 | $9.67 | 1 |
| 2022-06-02 | 9.68 | $9.67 | — |
| 2022-06-01 | 9.68 | $9.67 | 31922 |
| 2022-05-31 | 9.68 | $9.65 | 13523 |
| 2022-05-27 | 9.69 | $9.67 | 85359 |
| 2022-05-26 | 9.69 | $9.69 | 1 |
| 2022-05-25 | 9.69 | $9.69 | 102 |
| 2022-05-24 | 9.69 | $9.69 | 601 |
| 2022-05-23 | 9.70 | $9.64 | 255 |
| 2022-05-20 | 9.70 | $9.64 | 6164 |
| 2022-05-19 | 9.71 | $9.67 | 986 |
| 2022-05-18 | 9.72 | $9.65 | 26201 |
| 2022-05-17 | 9.72 | $9.70 | 33840 |
| 2022-05-16 | 9.73 | $9.67 | 254293 |
| 2022-05-13 | 9.73 | $9.67 | 12552 |
| 2022-05-12 | 9.74 | $9.74 | 15 |
| 2022-05-11 | 9.74 | $9.74 | 15 |
| 2022-05-10 | 9.74 | $9.74 | 36 |
| 2022-05-09 | 9.73 | $9.74 | 602 |
| 2022-05-06 | 9.73 | $9.74 | — |
| 2022-05-05 | 9.73 | $9.74 | — |
| 2022-05-04 | 9.73 | $9.74 | 1 |
| 2022-05-03 | 9.73 | $9.74 | — |
| 2022-05-02 | 9.72 | $9.74 | — |
| 2022-04-29 | 9.72 | $9.74 | — |
| 2022-04-28 | 9.72 | $9.74 | — |
| 2022-04-27 | 9.71 | $9.74 | — |
| 2022-04-26 | 9.71 | $9.74 | 59034 |
| 2022-04-25 | 9.71 | $9.74 | 1705 |
| 2022-04-22 | 9.70 | $9.71 | 20002 |
| 2022-04-21 | 9.70 | $9.73 | 2255 |
| 2022-04-20 | 9.70 | $9.72 | 1613 |
| 2022-04-19 | 9.69 | $9.70 | 58822 |
| 2022-04-18 | 9.69 | $9.70 | 3854 |
| 2022-04-14 | 9.69 | $9.71 | 10393 |
| 2022-04-13 | 9.69 | $9.69 | 10786 |
| 2022-04-12 | 9.69 | $9.69 | 12003 |
| 2022-04-11 | 9.69 | $9.70 | 247024 |
| 2022-04-08 | 9.68 | $9.68 | 301 |
| 2022-04-07 | 9.68 | $9.70 | 6567 |
| 2022-04-06 | 9.68 | $9.69 | 100400 |
| 2022-04-05 | 9.68 | $9.70 | 100 |
| 2022-04-04 | 9.67 | $9.69 | 26116 |
| 2022-04-01 | 9.67 | $9.69 | 5125 |
| 2022-03-31 | 9.67 | $9.69 | 553798 |
| 2022-03-30 | 9.67 | $9.65 | 100 |
| 2022-03-29 | 9.67 | $9.68 | 27 |
| 2022-03-28 | 9.67 | $9.68 | 97725 |
| 2022-03-25 | 9.66 | $9.68 | 39512 |
| 2022-03-24 | 9.66 | $9.66 | 1 |
| 2022-03-23 | 9.66 | $9.66 | 944 |
| 2022-03-22 | 9.66 | $9.68 | 448 |
| 2022-03-21 | 9.66 | $9.71 | 159 |
| 2022-03-18 | 9.65 | $9.68 | 20 |
| 2022-03-17 | 9.65 | $9.68 | 12783 |
| 2022-03-16 | 9.64 | $9.65 | 6060 |
| 2022-03-15 | 9.64 | $9.63 | 2044 |
| 2022-03-14 | 9.64 | $9.64 | — |
| 2022-03-11 | 9.64 | $9.64 | 12985 |
| 2022-03-10 | 9.64 | $9.65 | 543 |
| 2022-03-09 | 9.64 | $9.64 | 6650 |
| 2022-03-08 | 9.64 | $9.64 | 44097 |
| 2022-03-07 | 9.64 | $9.65 | 100 |
| 2022-03-04 | 9.64 | $9.65 | — |
| 2022-03-03 | 9.63 | $9.65 | 1 |
| 2022-03-02 | 9.63 | $9.65 | — |
| 2022-03-01 | 9.63 | $9.65 | 535 |
| 2022-02-28 | 9.63 | $9.65 | — |
| 2022-02-25 | 9.63 | $9.65 | 9188 |
| 2022-02-24 | 9.63 | $9.63 | 10077 |
| 2022-02-23 | 9.63 | $9.63 | 67834 |
| 2022-02-22 | 9.63 | $9.61 | 20213 |
| 2022-02-18 | 9.63 | $9.61 | 55558 |
| 2022-02-17 | 9.63 | $9.61 | 2 |
| 2022-02-16 | 9.64 | $9.61 | — |
| 2022-02-15 | 9.64 | $9.61 | 4318 |
| 2022-02-14 | 9.64 | $9.62 | 253 |
| 2022-02-11 | 9.65 | $9.62 | 10000 |
| 2022-02-10 | 9.65 | $9.65 | 50000 |
| 2022-02-09 | 9.65 | $9.65 | — |
| 2022-02-08 | 9.65 | $9.65 | 7001 |
| 2022-02-07 | 9.65 | $9.64 | 1 |
| 2022-02-04 | 9.66 | $9.64 | 12064 |
| 2022-02-03 | 9.66 | $9.66 | 10 |
| 2022-02-02 | 9.66 | $9.66 | — |
| 2022-02-01 | 9.66 | $9.66 | — |
| 2022-01-31 | 9.66 | $9.66 | — |
| 2022-01-28 | 9.66 | $9.66 | 15746 |
| 2022-01-27 | 9.67 | $9.60 | 247 |
| 2022-01-26 | 9.67 | $9.62 | 2 |
| 2022-01-25 | 9.68 | $9.62 | — |
| 2022-01-24 | 9.68 | $9.62 | 1499 |
| 2022-01-21 | 9.69 | $9.69 | — |
| 2022-01-20 | 9.69 | $9.69 | 3 |
| 2022-01-19 | 9.69 | $9.69 | — |
| 2022-01-18 | 9.69 | $9.69 | 199 |
| 2022-01-14 | 9.69 | $9.69 | — |
| 2022-01-13 | 9.69 | $9.69 | 10 |
| 2022-01-12 | 9.69 | $9.69 | 600 |
| 2022-01-11 | 9.69 | $9.66 | 630 |
| 2022-01-10 | 9.69 | $9.71 | 404 |
| 2022-01-07 | 9.69 | $9.73 | 170 |
| 2022-01-06 | 9.69 | $9.69 | 625 |
| 2022-01-05 | 9.69 | $9.72 | 232577 |
| 2022-01-04 | 9.69 | $9.69 | — |
| 2022-01-03 | 9.69 | $9.69 | — |
| 2021-12-31 | 9.69 | $9.69 | — |
| 2021-12-30 | 9.69 | $9.69 | 100 |
| 2021-12-29 | 9.69 | $9.65 | 408 |
| 2021-12-28 | 9.69 | $9.67 | 890 |
| 2021-12-27 | 9.69 | $9.68 | — |
| 2021-12-23 | 9.70 | $9.68 | 29400 |
| 2021-12-22 | 9.70 | $9.69 | 211 |
| 2021-12-21 | 9.70 | $9.70 | 141 |
| 2021-12-20 | 9.70 | $9.71 | 4373 |
| 2021-12-17 | 9.70 | $9.70 | 28817 |
| 2021-12-16 | 9.70 | $9.68 | 22289 |
| 2021-12-15 | 9.70 | $9.69 | 8800 |
| 2021-12-14 | 9.71 | $9.69 | 10928 |
| 2021-12-13 | 9.71 | $9.69 | 603 |
| 2021-12-10 | 9.71 | $9.69 | 1195 |
| 2021-12-09 | 9.72 | $9.69 | 87212 |
| 2021-12-08 | 9.72 | $9.71 | 2 |
| 2021-12-07 | 9.72 | $9.71 | 53 |
| 2021-12-06 | 9.72 | $9.71 | 10 |
| 2021-12-03 | 9.73 | $9.71 | 11 |
| 2021-12-02 | 9.73 | $9.71 | 36937 |
| 2021-12-01 | 9.73 | $9.72 | 128 |
| 2021-11-30 | 9.73 | $9.72 | 1090 |
| 2021-11-29 | 9.73 | $9.72 | 460 |
| 2021-11-26 | 9.73 | $9.70 | 240 |
| 2021-11-24 | 9.74 | $9.72 | — |
| 2021-11-23 | 9.74 | $9.72 | 2 |
| 2021-11-22 | 9.74 | $9.72 | 100 |
| 2021-11-19 | 9.74 | $9.75 | 1332 |
| 2021-11-18 | 9.74 | $9.75 | 2 |
| 2021-11-17 | 9.74 | $9.75 | 8737 |
| 2021-11-16 | 9.75 | $9.76 | 2409 |
| 2021-11-15 | 9.74 | $9.74 | — |
| 2021-11-12 | 9.75 | $9.74 | 12241 |
| 2021-11-11 | 9.75 | $9.75 | 2101 |
| 2021-11-10 | 9.75 | $9.72 | 283 |
| 2021-11-09 | 9.75 | $9.74 | 3916 |
| 2021-11-08 | 9.75 | $9.74 | 4028 |
| 2021-11-05 | 9.75 | $9.72 | 7 |
| 2021-11-04 | 9.75 | $9.72 | — |
| 2021-11-03 | 9.76 | $9.72 | 204 |
| 2021-11-02 | 9.76 | $9.76 | 264636 |
| 2021-11-01 | 9.76 | $9.74 | 9964 |
| 2021-10-29 | 9.76 | $9.78 | — |
| 2021-10-28 | 9.76 | $9.78 | — |
| 2021-10-27 | 9.75 | $9.78 | — |
| 2021-10-26 | 9.75 | $9.78 | 36257 |
| 2021-10-25 | 9.74 | $9.77 | 2 |
| 2021-10-22 | 9.74 | $9.77 | — |
| 2021-10-21 | 9.74 | $9.77 | 1 |
| 2021-10-20 | 9.73 | $9.77 | 2250 |
| 2021-10-19 | 9.73 | $9.71 | — |
| 2021-10-18 | 9.73 | $9.71 | 81 |
| 2021-10-15 | 9.73 | $9.71 | 5 |
| 2021-10-14 | 9.73 | $9.71 | 1412 |
| 2021-10-13 | 9.73 | $9.75 | 2 |
| 2021-10-12 | 9.73 | $9.75 | — |
| 2021-10-11 | 9.73 | $9.75 | 416 |
| 2021-10-08 | 9.72 | $9.80 | 202347 |
| 2021-10-07 | 9.72 | $9.74 | 75111 |
| 2021-10-06 | 9.71 | $9.75 | 54827 |
| 2021-10-05 | 9.71 | $9.75 | 301 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.39
2023-08-14
Close Price
$10.45
Vol: 464835
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.61
Average
9.93
Maximum
12.72
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-08-14 | 12.39 | $10.45 | 464835 |
| 2023-08-11 | 12.72 | $14.82 | 799033 |
| 2023-08-10 | 12.17 | $18.50 | 4.7M |
| 2023-08-09 | 10.75 | $10.69 | 25605 |
| 2023-08-08 | 10.74 | $10.61 | 41576 |
| 2023-08-07 | 10.76 | $10.52 | 40843 |
| 2023-08-04 | 10.79 | $10.59 | 29102 |
| 2023-08-03 | 10.81 | $10.62 | 104807 |
| 2023-08-02 | 10.83 | $10.81 | 79167 |
| 2023-08-01 | 10.81 | $11.01 | 203304 |
| 2023-07-31 | 10.75 | $12.19 | 192682 |
| 2023-07-28 | 10.42 | $11.15 | 301944 |
| 2023-07-27 | 10.26 | $10.28 | 20643 |
| 2023-07-26 | 10.26 | $10.24 | 7544 |
| 2023-07-25 | 10.27 | $10.23 | 48366 |
| 2023-07-24 | 10.28 | $10.26 | 2869 |
| 2023-07-21 | 10.29 | $10.27 | 46336 |
| 2023-07-20 | 10.29 | $10.27 | 14172 |
| 2023-07-19 | 10.30 | $10.28 | 9527 |
| 2023-07-18 | 10.30 | $10.32 | 984 |
| 2023-07-17 | 10.30 | $10.28 | 4032 |
| 2023-07-14 | 10.31 | $10.28 | 2601 |
| 2023-07-13 | 10.31 | $10.30 | 5591 |
| 2023-07-12 | 10.32 | $10.26 | 7340 |
| 2023-07-11 | 10.33 | $10.30 | 87638 |
| 2023-07-10 | 10.33 | $10.25 | 115843 |
| 2023-07-07 | 10.35 | $10.35 | 132280 |
| 2023-07-06 | 10.35 | $10.36 | 2661 |
| 2023-07-05 | 10.35 | $10.36 | 2312 |
| 2023-07-03 | 10.34 | $10.34 | 13551 |
| 2023-06-30 | 10.34 | $10.34 | 1.3M |
| 2023-06-29 | 10.34 | $10.34 | 912 |
| 2023-06-28 | 10.34 | $10.34 | 250280 |
| 2023-06-27 | 10.34 | $10.33 | 1667 |
| 2023-06-26 | 10.34 | $10.32 | 24235 |
| 2023-06-23 | 10.34 | $10.33 | 4972 |
| 2023-06-22 | 10.34 | $10.33 | 132326 |
| 2023-06-21 | 10.35 | $10.34 | 193525 |
| 2023-06-20 | 10.34 | $10.33 | 51017 |
| 2023-06-16 | 10.35 | $10.33 | 25842 |
| 2023-06-15 | 10.35 | $10.35 | 3827 |
| 2023-06-14 | 10.34 | $10.36 | 412 |
| 2023-06-13 | 10.34 | $10.33 | 308767 |
| 2023-06-12 | 10.34 | $10.33 | 154968 |
| 2023-06-09 | 10.34 | $10.33 | 3081 |
| 2023-06-08 | 10.33 | $10.33 | 16016 |
| 2023-06-07 | 10.33 | $10.34 | 775 |
| 2023-06-06 | 10.33 | $10.33 | 17711 |
| 2023-06-05 | 10.33 | $10.32 | 505730 |
| 2023-06-02 | 10.33 | $10.32 | 197211 |
| 2023-06-01 | 10.32 | $10.32 | 29702 |
| 2023-05-31 | 10.32 | $10.35 | 17055 |
| 2023-05-30 | 10.31 | $10.31 | 181072 |
| 2023-05-26 | 10.31 | $10.30 | 39085 |
| 2023-05-25 | 10.31 | $10.30 | 66130 |
| 2023-05-24 | 10.31 | $10.30 | 3343 |
| 2023-05-23 | 10.31 | $10.30 | 653482 |
| 2023-05-22 | 10.31 | $10.30 | 105822 |
| 2023-05-19 | 10.32 | $10.31 | 112864 |
| 2023-05-18 | 10.31 | $10.30 | 537766 |
| 2023-05-17 | 10.31 | $10.30 | 168527 |
| 2023-05-16 | 10.31 | $10.31 | 144335 |
| 2023-05-15 | 10.31 | $10.36 | 209158 |
| 2023-05-12 | 10.30 | $10.36 | 983484 |
| 2023-05-11 | 10.28 | $10.28 | 7196 |
| 2023-05-10 | 10.28 | $10.28 | 15727 |
| 2023-05-09 | 10.28 | $10.27 | 7612 |
| 2023-05-08 | 10.28 | $10.27 | 7671 |
| 2023-05-05 | 10.28 | $10.26 | 5000 |
| 2023-05-04 | 10.28 | $10.26 | 879 |
| 2023-05-03 | 10.28 | $10.33 | 1123 |
| 2023-05-02 | 10.26 | $10.26 | 18174 |
| 2023-05-01 | 10.26 | $10.26 | 25117 |
| 2023-04-28 | 10.26 | $10.26 | 149522 |
| 2023-04-27 | 10.26 | $10.26 | 109380 |
| 2023-04-26 | 10.26 | $10.26 | 2809 |
| 2023-04-25 | 10.25 | $10.25 | 110452 |
| 2023-04-24 | 10.25 | $10.25 | 147508 |
| 2023-04-21 | 10.25 | $10.25 | — |
| 2023-04-20 | 10.25 | $10.25 | — |
| 2023-04-19 | 10.25 | $10.25 | 20704 |
| 2023-04-18 | 10.25 | $10.24 | 25209 |
| 2023-04-17 | 10.24 | $10.24 | 27000 |
| 2023-04-14 | 10.24 | $10.24 | — |
| 2023-04-13 | 10.24 | $10.24 | 5516 |
| 2023-04-12 | 10.24 | $10.23 | 23161 |
| 2023-04-11 | 10.24 | $10.22 | 6203 |
| 2023-04-10 | 10.24 | $10.22 | 5146 |
| 2023-04-06 | 10.24 | $10.22 | 600 |
| 2023-04-05 | 10.24 | $10.22 | 45254 |
| 2023-04-04 | 10.24 | $10.21 | 1783 |
| 2023-04-03 | 10.25 | $10.25 | 3674 |
| 2023-03-31 | 10.24 | $10.27 | 1501 |
| 2023-03-30 | 10.23 | $10.27 | 423 |
| 2023-03-29 | 10.22 | $10.22 | 652 |
| 2023-03-28 | 10.22 | $10.21 | 1399 |
| 2023-03-27 | 10.22 | $10.29 | 14829 |
| 2023-03-24 | 10.20 | $10.20 | 200 |
| 2023-03-23 | 10.20 | $10.20 | 918 |
| 2023-03-22 | 10.20 | $10.19 | 105 |
| 2023-03-21 | 10.19 | $10.19 | 254043 |
| 2023-03-20 | 10.19 | $10.19 | 706 |
| 2023-03-17 | 10.19 | $10.19 | 1977 |
| 2023-03-16 | 10.19 | $10.18 | 104105 |
| 2023-03-15 | 10.19 | $10.18 | 100 |
| 2023-03-14 | 10.19 | $10.19 | 63200 |
| 2023-03-13 | 10.18 | $10.16 | 404400 |
| 2023-03-10 | 10.19 | $10.19 | 25000 |
| 2023-03-09 | 10.18 | $10.19 | 107 |
| 2023-03-08 | 10.18 | $10.18 | 2750 |
| 2023-03-07 | 10.18 | $10.17 | — |
| 2023-03-06 | 10.17 | $10.17 | 4532 |
| 2023-03-03 | 10.17 | $10.17 | 6400 |
| 2023-03-02 | 10.17 | $10.17 | 18800 |
| 2023-03-01 | 10.17 | $10.17 | 19088 |
| 2023-02-28 | 10.16 | $10.16 | 16042 |
| 2023-02-27 | 10.16 | $10.16 | 5905 |
| 2023-02-24 | 10.16 | $10.16 | 20100 |
| 2023-02-23 | 10.16 | $10.15 | 4416 |
| 2023-02-22 | 10.15 | $10.15 | 31458 |
| 2023-02-21 | 10.15 | $10.15 | 357310 |
| 2023-02-17 | 10.15 | $10.15 | 200 |
| 2023-02-16 | 10.14 | $10.15 | 29770 |
| 2023-02-15 | 10.14 | $10.14 | 13901 |
| 2023-02-14 | 10.14 | $10.13 | — |
| 2023-02-13 | 10.14 | $10.13 | — |
| 2023-02-10 | 10.14 | $10.13 | 100999 |
| 2023-02-09 | 10.13 | $10.12 | 2200 |
| 2023-02-08 | 10.13 | $10.12 | 112185 |
| 2023-02-07 | 10.13 | $10.12 | 200 |
| 2023-02-06 | 10.13 | $10.14 | 107602 |
| 2023-02-03 | 10.12 | $10.12 | 1301 |
| 2023-02-02 | 10.12 | $10.11 | 2278 |
| 2023-02-01 | 10.12 | $10.12 | 600 |
| 2023-01-31 | 10.12 | $10.12 | 112745 |
| 2023-01-30 | 10.11 | $10.12 | 310989 |
| 2023-01-27 | 10.11 | $10.11 | 1.0M |
| 2023-01-26 | 10.10 | $10.08 | 5328 |
| 2023-01-25 | 10.10 | $10.09 | 20202 |
| 2023-01-24 | 10.10 | $10.12 | — |
| 2023-01-23 | 10.09 | $10.12 | 100 |
| 2023-01-20 | 10.08 | $10.08 | 3863 |
| 2023-01-19 | 10.08 | $10.09 | 200 |
| 2023-01-18 | 10.08 | $10.08 | 200 |
| 2023-01-17 | 10.07 | $10.07 | 2000 |
| 2023-01-13 | 10.07 | $10.06 | 124100 |
| 2023-01-12 | 10.07 | $10.05 | 66256 |
| 2023-01-11 | 10.07 | $10.07 | 82018 |
| 2023-01-10 | 10.06 | $10.07 | 8443 |
| 2023-01-09 | 10.05 | $10.09 | 147 |
| 2023-01-06 | 10.04 | $10.07 | 471885 |
| 2023-01-05 | 10.04 | $10.04 | 34471 |
| 2023-01-04 | 10.03 | $10.03 | 100072 |
| 2023-01-03 | 10.03 | $10.05 | 44704 |
| 2022-12-30 | 10.02 | $10.00 | — |
| 2022-12-29 | 10.02 | $10.00 | 5247 |
| 2022-12-28 | 10.02 | $10.01 | 11845 |
| 2022-12-27 | 10.02 | $10.02 | 2 |
| 2022-12-23 | 10.02 | $10.02 | 2 |
| 2022-12-22 | 10.02 | $10.02 | 3 |
| 2022-12-21 | 10.02 | $10.02 | 3 |
| 2022-12-20 | 10.01 | $10.02 | 9734 |
| 2022-12-19 | 10.01 | $10.01 | 22106 |
| 2022-12-16 | 10.00 | $9.99 | 100 |
| 2022-12-15 | 10.00 | $10.01 | 12200 |
| 2022-12-14 | 10.00 | $10.01 | 82519 |
| 2022-12-13 | 9.99 | $9.99 | 100 |
| 2022-12-12 | 9.99 | $9.97 | — |
| 2022-12-09 | 9.99 | $9.97 | 14400 |
| 2022-12-08 | 9.99 | $9.97 | 24501 |
| 2022-12-07 | 9.99 | $9.97 | 11400 |
| 2022-12-06 | 9.99 | $9.98 | 6150 |
| 2022-12-05 | 9.99 | $9.99 | 56612 |
| 2022-12-02 | 9.98 | $9.97 | 500 |
| 2022-12-01 | 9.98 | $9.99 | — |
| 2022-11-30 | 9.98 | $9.99 | — |
| 2022-11-29 | 9.97 | $9.99 | 1 |
| 2022-11-28 | 9.96 | $9.99 | 1301 |
| 2022-11-25 | 9.95 | $9.94 | 100 |
| 2022-11-23 | 9.95 | $9.95 | 150 |
| 2022-11-22 | 9.95 | $9.95 | 3 |
| 2022-11-21 | 9.95 | $9.95 | — |
| 2022-11-18 | 9.95 | $9.95 | 7650 |
| 2022-11-17 | 9.94 | $9.94 | 28138 |
| 2022-11-16 | 9.94 | $9.92 | — |
| 2022-11-15 | 9.94 | $9.92 | 200 |
| 2022-11-14 | 9.94 | $9.94 | 1 |
| 2022-11-11 | 9.94 | $9.94 | — |
| 2022-11-10 | 9.93 | $9.94 | 100 |
| 2022-11-09 | 9.92 | $9.94 | 102 |
| 2022-11-08 | 9.92 | $9.93 | — |
| 2022-11-07 | 9.91 | $9.93 | — |
| 2022-11-04 | 9.90 | $9.93 | 500 |
| 2022-11-03 | 9.89 | $9.90 | 500 |
| 2022-11-02 | 9.89 | $9.89 | 1 |
| 2022-11-01 | 9.88 | $9.89 | 13769 |
| 2022-10-31 | 9.88 | $9.88 | 202 |
| 2022-10-28 | 9.87 | $9.86 | — |
| 2022-10-27 | 9.87 | $9.86 | 2100 |
| 2022-10-26 | 9.87 | $9.86 | 1936 |
| 2022-10-25 | 9.87 | $9.91 | 4790 |
| 2022-10-24 | 9.86 | $9.91 | 14791 |
| 2022-10-21 | 9.85 | $9.84 | 45 |
| 2022-10-20 | 9.85 | $9.84 | 25000 |
| 2022-10-19 | 9.85 | $9.86 | 231784 |
| 2022-10-18 | 9.84 | $9.85 | 1 |
| 2022-10-17 | 9.84 | $9.85 | 100 |
| 2022-10-14 | 9.83 | $9.85 | 205550 |
| 2022-10-13 | 9.83 | $9.84 | 682919 |
| 2022-10-12 | 9.82 | $9.84 | 700 |
| 2022-10-11 | 9.82 | $9.81 | 122573 |
| 2022-10-10 | 9.82 | $9.85 | 1 |
| 2022-10-07 | 9.81 | $9.85 | 800 |
| 2022-10-06 | 9.80 | $9.79 | — |
| 2022-10-05 | 9.80 | $9.79 | — |
| 2022-10-04 | 9.80 | $9.79 | — |
| 2022-10-03 | 9.80 | $9.79 | 1601 |
| 2022-09-30 | 9.80 | $9.79 | — |
| 2022-09-29 | 9.80 | $9.79 | — |
| 2022-09-28 | 9.80 | $9.79 | 300 |
| 2022-09-27 | 9.80 | $9.79 | 1099 |
| 2022-09-26 | 9.80 | $9.81 | — |
| 2022-09-23 | 9.80 | $9.81 | 262169 |
| 2022-09-22 | 9.80 | $9.81 | — |
| 2022-09-21 | 9.79 | $9.81 | 35083 |
| 2022-09-20 | 9.79 | $9.80 | 148200 |
| 2022-09-19 | 9.78 | $9.80 | 29174 |
| 2022-09-16 | 9.78 | $9.79 | 3103 |
| 2022-09-15 | 9.77 | $9.78 | 2700 |
| 2022-09-14 | 9.77 | $9.77 | 1115 |
| 2022-09-13 | 9.77 | $9.78 | 1500 |
| 2022-09-12 | 9.77 | $9.77 | 6839 |
| 2022-09-09 | 9.76 | $9.76 | 7888 |
| 2022-09-08 | 9.76 | $9.77 | 30616 |
| 2022-09-07 | 9.76 | $9.75 | — |
| 2022-09-06 | 9.76 | $9.75 | — |
| 2022-09-02 | 9.77 | $9.75 | 1104 |
| 2022-09-01 | 9.77 | $9.75 | 1 |
| 2022-08-31 | 9.77 | $9.75 | 432 |
| 2022-08-30 | 9.77 | $9.74 | 402 |
| 2022-08-29 | 9.78 | $9.75 | 173 |
| 2022-08-26 | 9.78 | $9.79 | — |
| 2022-08-25 | 9.78 | $9.79 | — |
| 2022-08-24 | 9.77 | $9.79 | — |
| 2022-08-23 | 9.77 | $9.79 | — |
| 2022-08-22 | 9.76 | $9.79 | 1311 |
| 2022-08-19 | 9.75 | $9.75 | 112 |
| 2022-08-18 | 9.75 | $9.75 | 700408 |
| 2022-08-17 | 9.75 | $9.75 | — |
| 2022-08-16 | 9.75 | $9.75 | 41 |
| 2022-08-15 | 9.75 | $9.75 | 20 |
| 2022-08-12 | 9.75 | $9.75 | 1 |
| 2022-08-11 | 9.75 | $9.75 | — |
| 2022-08-10 | 9.75 | $9.75 | 15 |
| 2022-08-09 | 9.75 | $9.75 | 600 |
| 2022-08-08 | 9.75 | $9.75 | 127 |
| 2022-08-05 | 9.75 | $9.75 | 100 |
| 2022-08-04 | 9.74 | $9.75 | 13207 |
| 2022-08-03 | 9.74 | $9.74 | 2600 |
| 2022-08-02 | 9.74 | $9.75 | 2996 |
| 2022-08-01 | 9.74 | $9.74 | 23200 |
| 2022-07-29 | 9.73 | $9.74 | — |
| 2022-07-28 | 9.73 | $9.74 | 600 |
| 2022-07-27 | 9.73 | $9.74 | 7041 |
| 2022-07-26 | 9.72 | $9.73 | — |
| 2022-07-25 | 9.72 | $9.73 | 101034 |
| 2022-07-22 | 9.72 | $9.73 | 132139 |
| 2022-07-21 | 9.72 | $9.73 | — |
| 2022-07-20 | 9.71 | $9.73 | 6168 |
| 2022-07-19 | 9.71 | $9.71 | 53707 |
| 2022-07-18 | 9.71 | $9.71 | 197500 |
| 2022-07-15 | 9.71 | $9.71 | — |
| 2022-07-14 | 9.71 | $9.71 | 31810 |
| 2022-07-13 | 9.71 | $9.71 | — |
| 2022-07-12 | 9.71 | $9.71 | 118896 |
| 2022-07-11 | 9.71 | $9.71 | 400 |
| 2022-07-08 | 9.71 | $9.70 | — |
| 2022-07-07 | 9.71 | $9.70 | 50580 |
| 2022-07-06 | 9.71 | $9.69 | — |
| 2022-07-05 | 9.71 | $9.69 | 53400 |
| 2022-07-01 | 9.72 | $9.69 | — |
| 2022-06-30 | 9.72 | $9.69 | 100 |
| 2022-06-29 | 9.72 | $9.69 | 7010 |
| 2022-06-28 | 9.73 | $9.80 | 14212 |
| 2022-06-27 | 9.71 | $9.80 | 100 |
| 2022-06-24 | 9.70 | $9.73 | 200 |
| 2022-06-23 | 9.69 | $9.68 | 202 |
| 2022-06-22 | 9.69 | $9.68 | 100 |
| 2022-06-21 | 9.69 | $9.68 | 1 |
| 2022-06-17 | 9.69 | $9.68 | 658 |
| 2022-06-16 | 9.70 | $9.69 | 700 |
| 2022-06-15 | 9.70 | $9.75 | 104 |
| 2022-06-14 | 9.69 | $9.70 | 2900 |
| 2022-06-13 | 9.68 | $9.70 | 5619 |
| 2022-06-10 | 9.68 | $9.71 | — |
| 2022-06-09 | 9.68 | $9.71 | 2300 |
| 2022-06-08 | 9.67 | $9.68 | 102 |
| 2022-06-07 | 9.67 | $9.68 | 300 |
| 2022-06-06 | 9.67 | $9.67 | — |
| 2022-06-03 | 9.67 | $9.67 | 1 |
| 2022-06-02 | 9.67 | $9.67 | — |
| 2022-06-01 | 9.67 | $9.67 | 31922 |
| 2022-05-31 | 9.67 | $9.65 | 13523 |
| 2022-05-27 | 9.68 | $9.67 | 85359 |
| 2022-05-26 | 9.68 | $9.69 | 1 |
| 2022-05-25 | 9.68 | $9.69 | 102 |
| 2022-05-24 | 9.68 | $9.69 | 601 |
| 2022-05-23 | 9.68 | $9.64 | 255 |
| 2022-05-20 | 9.69 | $9.64 | 6164 |
| 2022-05-19 | 9.70 | $9.67 | 986 |
| 2022-05-18 | 9.71 | $9.65 | 26201 |
| 2022-05-17 | 9.72 | $9.70 | 33840 |
| 2022-05-16 | 9.72 | $9.67 | 254293 |
| 2022-05-13 | 9.74 | $9.67 | 12552 |
| 2022-05-12 | 9.75 | $9.74 | 15 |
| 2022-05-11 | 9.75 | $9.74 | 15 |
| 2022-05-10 | 9.75 | $9.74 | 36 |
| 2022-05-09 | 9.75 | $9.74 | 602 |
| 2022-05-06 | 9.75 | $9.74 | — |
| 2022-05-05 | 9.74 | $9.74 | — |
| 2022-05-04 | 9.74 | $9.74 | 1 |
| 2022-05-03 | 9.74 | $9.74 | — |
| 2022-05-02 | 9.74 | $9.74 | — |
| 2022-04-29 | 9.74 | $9.74 | — |
| 2022-04-28 | 9.73 | $9.74 | — |
| 2022-04-27 | 9.73 | $9.74 | — |
| 2022-04-26 | 9.73 | $9.74 | 59034 |
| 2022-04-25 | 9.72 | $9.74 | 1705 |
| 2022-04-22 | 9.71 | $9.71 | 20002 |
| 2022-04-21 | 9.71 | $9.73 | 2255 |
| 2022-04-20 | 9.71 | $9.72 | 1613 |
| 2022-04-19 | 9.70 | $9.70 | 58822 |
| 2022-04-18 | 9.70 | $9.70 | 3854 |
| 2022-04-14 | 9.70 | $9.71 | 10393 |
| 2022-04-13 | 9.69 | $9.69 | 10786 |
| 2022-04-12 | 9.69 | $9.69 | 12003 |
| 2022-04-11 | 9.69 | $9.70 | 247024 |
| 2022-04-08 | 9.69 | $9.68 | 301 |
| 2022-04-07 | 9.69 | $9.70 | 6567 |
| 2022-04-06 | 9.69 | $9.69 | 100400 |
| 2022-04-05 | 9.69 | $9.70 | 100 |
| 2022-04-04 | 9.68 | $9.69 | 26116 |
| 2022-04-01 | 9.68 | $9.69 | 5125 |
| 2022-03-31 | 9.68 | $9.69 | 553798 |
| 2022-03-30 | 9.67 | $9.65 | 100 |
| 2022-03-29 | 9.67 | $9.68 | 27 |
| 2022-03-28 | 9.67 | $9.68 | 97725 |
| 2022-03-25 | 9.67 | $9.68 | 39512 |
| 2022-03-24 | 9.67 | $9.66 | 1 |
| 2022-03-23 | 9.67 | $9.66 | 944 |
| 2022-03-22 | 9.67 | $9.68 | 448 |
| 2022-03-21 | 9.66 | $9.71 | 159 |
| 2022-03-18 | 9.65 | $9.68 | 20 |
| 2022-03-17 | 9.65 | $9.68 | 12783 |
| 2022-03-16 | 9.64 | $9.65 | 6060 |
| 2022-03-15 | 9.64 | $9.63 | 2044 |
| 2022-03-14 | 9.64 | $9.64 | — |
| 2022-03-11 | 9.64 | $9.64 | 12985 |
| 2022-03-10 | 9.64 | $9.65 | 543 |
| 2022-03-09 | 9.64 | $9.64 | 6650 |
| 2022-03-08 | 9.64 | $9.64 | 44097 |
| 2022-03-07 | 9.64 | $9.65 | 100 |
| 2022-03-04 | 9.63 | $9.65 | — |
| 2022-03-03 | 9.63 | $9.65 | 1 |
| 2022-03-02 | 9.63 | $9.65 | — |
| 2022-03-01 | 9.63 | $9.65 | 535 |
| 2022-02-28 | 9.62 | $9.65 | — |
| 2022-02-25 | 9.62 | $9.65 | 9188 |
| 2022-02-24 | 9.61 | $9.63 | 10077 |
| 2022-02-23 | 9.61 | $9.63 | 67834 |
| 2022-02-22 | 9.61 | $9.61 | 20213 |
| 2022-02-18 | 9.62 | $9.61 | 55558 |
| 2022-02-17 | 9.62 | $9.61 | 2 |
| 2022-02-16 | 9.62 | $9.61 | — |
| 2022-02-15 | 9.63 | $9.61 | 4318 |
| 2022-02-14 | 9.63 | $9.62 | 253 |
| 2022-02-11 | 9.64 | $9.62 | 10000 |
| 2022-02-10 | 9.64 | $9.65 | 50000 |
| 2022-02-09 | 9.64 | $9.65 | — |
| 2022-02-08 | 9.64 | $9.65 | 7001 |
| 2022-02-07 | 9.64 | $9.64 | 1 |
| 2022-02-04 | 9.65 | $9.64 | 12064 |
| 2022-02-03 | 9.65 | $9.66 | 10 |
| 2022-02-02 | 9.65 | $9.66 | — |
| 2022-02-01 | 9.65 | $9.66 | — |
| 2022-01-31 | 9.65 | $9.66 | — |
| 2022-01-28 | 9.64 | $9.66 | 15746 |
| 2022-01-27 | 9.64 | $9.60 | 247 |
| 2022-01-26 | 9.65 | $9.62 | 2 |
| 2022-01-25 | 9.66 | $9.62 | — |
| 2022-01-24 | 9.67 | $9.62 | 1499 |
| 2022-01-21 | 9.69 | $9.69 | — |
| 2022-01-20 | 9.69 | $9.69 | 3 |
| 2022-01-19 | 9.69 | $9.69 | — |
| 2022-01-18 | 9.69 | $9.69 | 199 |
| 2022-01-14 | 9.69 | $9.69 | — |
| 2022-01-13 | 9.69 | $9.69 | 10 |
| 2022-01-12 | 9.69 | $9.69 | 600 |
| 2022-01-11 | 9.69 | $9.66 | 630 |
| 2022-01-10 | 9.70 | $9.71 | 404 |
| 2022-01-07 | 9.69 | $9.73 | 170 |
| 2022-01-06 | 9.69 | $9.69 | 625 |
| 2022-01-05 | 9.68 | $9.72 | 232577 |
| 2022-01-04 | 9.68 | $9.69 | — |
| 2022-01-03 | 9.68 | $9.69 | — |
| 2021-12-31 | 9.68 | $9.69 | — |
| 2021-12-30 | 9.68 | $9.69 | 100 |
| 2021-12-29 | 9.67 | $9.65 | 408 |
| 2021-12-28 | 9.68 | $9.67 | 890 |
| 2021-12-27 | 9.69 | $9.68 | — |
| 2021-12-23 | 9.69 | $9.68 | 29400 |
| 2021-12-22 | 9.69 | $9.69 | 211 |
| 2021-12-21 | 9.69 | $9.70 | 141 |
| 2021-12-20 | 9.69 | $9.71 | 4373 |
| 2021-12-17 | 9.69 | $9.70 | 28817 |
| 2021-12-16 | 9.69 | $9.68 | 22289 |
| 2021-12-15 | 9.69 | $9.69 | 8800 |
| 2021-12-14 | 9.70 | $9.69 | 10928 |
| 2021-12-13 | 9.70 | $9.69 | 603 |
| 2021-12-10 | 9.70 | $9.69 | 1195 |
| 2021-12-09 | 9.71 | $9.69 | 87212 |
| 2021-12-08 | 9.71 | $9.71 | 2 |
| 2021-12-07 | 9.71 | $9.71 | 53 |
| 2021-12-06 | 9.71 | $9.71 | 10 |
| 2021-12-03 | 9.72 | $9.71 | 11 |
| 2021-12-02 | 9.72 | $9.71 | 36937 |
| 2021-12-01 | 9.72 | $9.72 | 128 |
| 2021-11-30 | 9.72 | $9.72 | 1090 |
| 2021-11-29 | 9.73 | $9.72 | 460 |
| 2021-11-26 | 9.73 | $9.70 | 240 |
| 2021-11-24 | 9.73 | $9.72 | — |
| 2021-11-23 | 9.74 | $9.72 | 2 |
| 2021-11-22 | 9.74 | $9.72 | 100 |
| 2021-11-19 | 9.75 | $9.75 | 1332 |
| 2021-11-18 | 9.75 | $9.75 | 2 |
| 2021-11-17 | 9.75 | $9.75 | 8737 |
| 2021-11-16 | 9.74 | $9.76 | 2409 |
| 2021-11-15 | 9.74 | $9.74 | — |
| 2021-11-12 | 9.74 | $9.74 | 12241 |
| 2021-11-11 | 9.74 | $9.75 | 2101 |
| 2021-11-10 | 9.74 | $9.72 | 283 |
| 2021-11-09 | 9.74 | $9.74 | 3916 |
| 2021-11-08 | 9.74 | $9.74 | 4028 |
| 2021-11-05 | 9.75 | $9.72 | 7 |
| 2021-11-04 | 9.75 | $9.72 | — |
| 2021-11-03 | 9.76 | $9.72 | 204 |
| 2021-11-02 | 9.76 | $9.76 | 264636 |
| 2021-11-01 | 9.76 | $9.74 | 9964 |
| 2021-10-29 | 9.77 | $9.78 | — |
| 2021-10-28 | 9.76 | $9.78 | — |
| 2021-10-27 | 9.76 | $9.78 | — |
| 2021-10-26 | 9.75 | $9.78 | 36257 |
| 2021-10-25 | 9.75 | $9.77 | 2 |
| 2021-10-22 | 9.74 | $9.77 | — |
| 2021-10-21 | 9.74 | $9.77 | 1 |
| 2021-10-20 | 9.73 | $9.77 | 2250 |
| 2021-10-19 | 9.72 | $9.71 | — |
| 2021-10-18 | 9.72 | $9.71 | 81 |
| 2021-10-15 | 9.73 | $9.71 | 5 |
| 2021-10-14 | 9.73 | $9.71 | 1412 |
| 2021-10-13 | 9.74 | $9.75 | 2 |
| 2021-10-12 | 9.73 | $9.75 | — |
| 2021-10-11 | 9.73 | $9.75 | 416 |
| 2021-10-08 | 9.73 | $9.80 | 202347 |
| 2021-10-07 | 9.71 | $9.74 | 75111 |
| 2021-10-06 | 9.71 | $9.75 | 54827 |
| 2021-10-05 | 9.70 | $9.75 | 301 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.91
2023-08-14
Close Price
$10.45
Vol: 464835
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.61
Average
9.94
Maximum
13.50
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-08-14 | 12.91 | $10.45 | 464835 |
| 2023-08-11 | 13.50 | $14.82 | 799033 |
| 2023-08-10 | 12.80 | $18.50 | 4.7M |
| 2023-08-09 | 10.79 | $10.69 | 25605 |
| 2023-08-08 | 10.79 | $10.61 | 41576 |
| 2023-08-07 | 10.83 | $10.52 | 40843 |
| 2023-08-04 | 10.89 | $10.59 | 29102 |
| 2023-08-03 | 10.95 | $10.62 | 104807 |
| 2023-08-02 | 11.00 | $10.81 | 79167 |
| 2023-08-01 | 11.00 | $11.01 | 203304 |
| 2023-07-31 | 10.94 | $12.19 | 192682 |
| 2023-07-28 | 10.48 | $11.15 | 301944 |
| 2023-07-27 | 10.25 | $10.28 | 20643 |
| 2023-07-26 | 10.24 | $10.24 | 7544 |
| 2023-07-25 | 10.25 | $10.23 | 48366 |
| 2023-07-24 | 10.26 | $10.26 | 2869 |
| 2023-07-21 | 10.27 | $10.27 | 46336 |
| 2023-07-20 | 10.28 | $10.27 | 14172 |
| 2023-07-19 | 10.28 | $10.28 | 9527 |
| 2023-07-18 | 10.29 | $10.32 | 984 |
| 2023-07-17 | 10.28 | $10.28 | 4032 |
| 2023-07-14 | 10.29 | $10.28 | 2601 |
| 2023-07-13 | 10.30 | $10.30 | 5591 |
| 2023-07-12 | 10.30 | $10.26 | 7340 |
| 2023-07-11 | 10.32 | $10.30 | 87638 |
| 2023-07-10 | 10.32 | $10.25 | 115843 |
| 2023-07-07 | 10.35 | $10.35 | 132280 |
| 2023-07-06 | 10.35 | $10.36 | 2661 |
| 2023-07-05 | 10.34 | $10.36 | 2312 |
| 2023-07-03 | 10.34 | $10.34 | 13551 |
| 2023-06-30 | 10.34 | $10.34 | 1.3M |
| 2023-06-29 | 10.34 | $10.34 | 912 |
| 2023-06-28 | 10.33 | $10.34 | 250280 |
| 2023-06-27 | 10.33 | $10.33 | 1667 |
| 2023-06-26 | 10.33 | $10.32 | 24235 |
| 2023-06-23 | 10.34 | $10.33 | 4972 |
| 2023-06-22 | 10.34 | $10.33 | 132326 |
| 2023-06-21 | 10.34 | $10.34 | 193525 |
| 2023-06-20 | 10.34 | $10.33 | 51017 |
| 2023-06-16 | 10.34 | $10.33 | 25842 |
| 2023-06-15 | 10.35 | $10.35 | 3827 |
| 2023-06-14 | 10.34 | $10.36 | 412 |
| 2023-06-13 | 10.33 | $10.33 | 308767 |
| 2023-06-12 | 10.33 | $10.33 | 154968 |
| 2023-06-09 | 10.33 | $10.33 | 3081 |
| 2023-06-08 | 10.33 | $10.33 | 16016 |
| 2023-06-07 | 10.33 | $10.34 | 775 |
| 2023-06-06 | 10.33 | $10.33 | 17711 |
| 2023-06-05 | 10.32 | $10.32 | 505730 |
| 2023-06-02 | 10.32 | $10.32 | 197211 |
| 2023-06-01 | 10.32 | $10.32 | 29702 |
| 2023-05-31 | 10.32 | $10.35 | 17055 |
| 2023-05-30 | 10.31 | $10.31 | 181072 |
| 2023-05-26 | 10.31 | $10.30 | 39085 |
| 2023-05-25 | 10.31 | $10.30 | 66130 |
| 2023-05-24 | 10.31 | $10.30 | 3343 |
| 2023-05-23 | 10.31 | $10.30 | 653482 |
| 2023-05-22 | 10.32 | $10.30 | 105822 |
| 2023-05-19 | 10.32 | $10.31 | 112864 |
| 2023-05-18 | 10.32 | $10.30 | 537766 |
| 2023-05-17 | 10.32 | $10.30 | 168527 |
| 2023-05-16 | 10.32 | $10.31 | 144335 |
| 2023-05-15 | 10.32 | $10.36 | 209158 |
| 2023-05-12 | 10.30 | $10.36 | 983484 |
| 2023-05-11 | 10.28 | $10.28 | 7196 |
| 2023-05-10 | 10.28 | $10.28 | 15727 |
| 2023-05-09 | 10.27 | $10.27 | 7612 |
| 2023-05-08 | 10.27 | $10.27 | 7671 |
| 2023-05-05 | 10.28 | $10.26 | 5000 |
| 2023-05-04 | 10.28 | $10.26 | 879 |
| 2023-05-03 | 10.28 | $10.33 | 1123 |
| 2023-05-02 | 10.26 | $10.26 | 18174 |
| 2023-05-01 | 10.26 | $10.26 | 25117 |
| 2023-04-28 | 10.26 | $10.26 | 149522 |
| 2023-04-27 | 10.26 | $10.26 | 109380 |
| 2023-04-26 | 10.25 | $10.26 | 2809 |
| 2023-04-25 | 10.25 | $10.25 | 110452 |
| 2023-04-24 | 10.25 | $10.25 | 147508 |
| 2023-04-21 | 10.25 | $10.25 | — |
| 2023-04-20 | 10.25 | $10.25 | — |
| 2023-04-19 | 10.24 | $10.25 | 20704 |
| 2023-04-18 | 10.24 | $10.24 | 25209 |
| 2023-04-17 | 10.24 | $10.24 | 27000 |
| 2023-04-14 | 10.24 | $10.24 | — |
| 2023-04-13 | 10.24 | $10.24 | 5516 |
| 2023-04-12 | 10.23 | $10.23 | 23161 |
| 2023-04-11 | 10.23 | $10.22 | 6203 |
| 2023-04-10 | 10.24 | $10.22 | 5146 |
| 2023-04-06 | 10.24 | $10.22 | 600 |
| 2023-04-05 | 10.24 | $10.22 | 45254 |
| 2023-04-04 | 10.25 | $10.21 | 1783 |
| 2023-04-03 | 10.25 | $10.25 | 3674 |
| 2023-03-31 | 10.25 | $10.27 | 1501 |
| 2023-03-30 | 10.24 | $10.27 | 423 |
| 2023-03-29 | 10.22 | $10.22 | 652 |
| 2023-03-28 | 10.22 | $10.21 | 1399 |
| 2023-03-27 | 10.22 | $10.29 | 14829 |
| 2023-03-24 | 10.20 | $10.20 | 200 |
| 2023-03-23 | 10.19 | $10.20 | 918 |
| 2023-03-22 | 10.19 | $10.19 | 105 |
| 2023-03-21 | 10.19 | $10.19 | 254043 |
| 2023-03-20 | 10.19 | $10.19 | 706 |
| 2023-03-17 | 10.19 | $10.19 | 1977 |
| 2023-03-16 | 10.19 | $10.18 | 104105 |
| 2023-03-15 | 10.19 | $10.18 | 100 |
| 2023-03-14 | 10.18 | $10.19 | 63200 |
| 2023-03-13 | 10.18 | $10.16 | 404400 |
| 2023-03-10 | 10.19 | $10.19 | 25000 |
| 2023-03-09 | 10.18 | $10.19 | 107 |
| 2023-03-08 | 10.18 | $10.18 | 2750 |
| 2023-03-07 | 10.17 | $10.17 | — |
| 2023-03-06 | 10.17 | $10.17 | 4532 |
| 2023-03-03 | 10.17 | $10.17 | 6400 |
| 2023-03-02 | 10.17 | $10.17 | 18800 |
| 2023-03-01 | 10.16 | $10.17 | 19088 |
| 2023-02-28 | 10.16 | $10.16 | 16042 |
| 2023-02-27 | 10.16 | $10.16 | 5905 |
| 2023-02-24 | 10.16 | $10.16 | 20100 |
| 2023-02-23 | 10.15 | $10.15 | 4416 |
| 2023-02-22 | 10.15 | $10.15 | 31458 |
| 2023-02-21 | 10.15 | $10.15 | 357310 |
| 2023-02-17 | 10.15 | $10.15 | 200 |
| 2023-02-16 | 10.14 | $10.15 | 29770 |
| 2023-02-15 | 10.14 | $10.14 | 13901 |
| 2023-02-14 | 10.13 | $10.13 | — |
| 2023-02-13 | 10.13 | $10.13 | — |
| 2023-02-10 | 10.13 | $10.13 | 100999 |
| 2023-02-09 | 10.13 | $10.12 | 2200 |
| 2023-02-08 | 10.13 | $10.12 | 112185 |
| 2023-02-07 | 10.13 | $10.12 | 200 |
| 2023-02-06 | 10.13 | $10.14 | 107602 |
| 2023-02-03 | 10.12 | $10.12 | 1301 |
| 2023-02-02 | 10.12 | $10.11 | 2278 |
| 2023-02-01 | 10.12 | $10.12 | 600 |
| 2023-01-31 | 10.12 | $10.12 | 112745 |
| 2023-01-30 | 10.11 | $10.12 | 310989 |
| 2023-01-27 | 10.11 | $10.11 | 1.0M |
| 2023-01-26 | 10.10 | $10.08 | 5328 |
| 2023-01-25 | 10.11 | $10.09 | 20202 |
| 2023-01-24 | 10.11 | $10.12 | — |
| 2023-01-23 | 10.10 | $10.12 | 100 |
| 2023-01-20 | 10.09 | $10.08 | 3863 |
| 2023-01-19 | 10.08 | $10.09 | 200 |
| 2023-01-18 | 10.08 | $10.08 | 200 |
| 2023-01-17 | 10.07 | $10.07 | 2000 |
| 2023-01-13 | 10.07 | $10.06 | 124100 |
| 2023-01-12 | 10.07 | $10.05 | 66256 |
| 2023-01-11 | 10.07 | $10.07 | 82018 |
| 2023-01-10 | 10.06 | $10.07 | 8443 |
| 2023-01-09 | 10.06 | $10.09 | 147 |
| 2023-01-06 | 10.04 | $10.07 | 471885 |
| 2023-01-05 | 10.03 | $10.04 | 34471 |
| 2023-01-04 | 10.03 | $10.03 | 100072 |
| 2023-01-03 | 10.03 | $10.05 | 44704 |
| 2022-12-30 | 10.02 | $10.00 | — |
| 2022-12-29 | 10.02 | $10.00 | 5247 |
| 2022-12-28 | 10.02 | $10.01 | 11845 |
| 2022-12-27 | 10.02 | $10.02 | 2 |
| 2022-12-23 | 10.02 | $10.02 | 2 |
| 2022-12-22 | 10.02 | $10.02 | 3 |
| 2022-12-21 | 10.01 | $10.02 | 3 |
| 2022-12-20 | 10.01 | $10.02 | 9734 |
| 2022-12-19 | 10.00 | $10.01 | 22106 |
| 2022-12-16 | 10.00 | $9.99 | 100 |
| 2022-12-15 | 10.00 | $10.01 | 12200 |
| 2022-12-14 | 9.99 | $10.01 | 82519 |
| 2022-12-13 | 9.99 | $9.99 | 100 |
| 2022-12-12 | 9.98 | $9.97 | — |
| 2022-12-09 | 9.98 | $9.97 | 14400 |
| 2022-12-08 | 9.99 | $9.97 | 24501 |
| 2022-12-07 | 9.99 | $9.97 | 11400 |
| 2022-12-06 | 9.99 | $9.98 | 6150 |
| 2022-12-05 | 9.99 | $9.99 | 56612 |
| 2022-12-02 | 9.98 | $9.97 | 500 |
| 2022-12-01 | 9.98 | $9.99 | — |
| 2022-11-30 | 9.98 | $9.99 | — |
| 2022-11-29 | 9.97 | $9.99 | 1 |
| 2022-11-28 | 9.96 | $9.99 | 1301 |
| 2022-11-25 | 9.95 | $9.94 | 100 |
| 2022-11-23 | 9.95 | $9.95 | 150 |
| 2022-11-22 | 9.95 | $9.95 | 3 |
| 2022-11-21 | 9.95 | $9.95 | — |
| 2022-11-18 | 9.95 | $9.95 | 7650 |
| 2022-11-17 | 9.95 | $9.94 | 28138 |
| 2022-11-16 | 9.94 | $9.92 | — |
| 2022-11-15 | 9.95 | $9.92 | 200 |
| 2022-11-14 | 9.95 | $9.94 | 1 |
| 2022-11-11 | 9.94 | $9.94 | — |
| 2022-11-10 | 9.94 | $9.94 | 100 |
| 2022-11-09 | 9.93 | $9.94 | 102 |
| 2022-11-08 | 9.93 | $9.93 | — |
| 2022-11-07 | 9.92 | $9.93 | — |
| 2022-11-04 | 9.91 | $9.93 | 500 |
| 2022-11-03 | 9.90 | $9.90 | 500 |
| 2022-11-02 | 9.89 | $9.89 | 1 |
| 2022-11-01 | 9.89 | $9.89 | 13769 |
| 2022-10-31 | 9.88 | $9.88 | 202 |
| 2022-10-28 | 9.88 | $9.86 | — |
| 2022-10-27 | 9.88 | $9.86 | 2100 |
| 2022-10-26 | 9.88 | $9.86 | 1936 |
| 2022-10-25 | 9.88 | $9.91 | 4790 |
| 2022-10-24 | 9.87 | $9.91 | 14791 |
| 2022-10-21 | 9.85 | $9.84 | 45 |
| 2022-10-20 | 9.85 | $9.84 | 25000 |
| 2022-10-19 | 9.86 | $9.86 | 231784 |
| 2022-10-18 | 9.85 | $9.85 | 1 |
| 2022-10-17 | 9.85 | $9.85 | 100 |
| 2022-10-14 | 9.84 | $9.85 | 205550 |
| 2022-10-13 | 9.83 | $9.84 | 682919 |
| 2022-10-12 | 9.83 | $9.84 | 700 |
| 2022-10-11 | 9.82 | $9.81 | 122573 |
| 2022-10-10 | 9.82 | $9.85 | 1 |
| 2022-10-07 | 9.81 | $9.85 | 800 |
| 2022-10-06 | 9.80 | $9.79 | — |
| 2022-10-05 | 9.80 | $9.79 | — |
| 2022-10-04 | 9.80 | $9.79 | — |
| 2022-10-03 | 9.80 | $9.79 | 1601 |
| 2022-09-30 | 9.80 | $9.79 | — |
| 2022-09-29 | 9.80 | $9.79 | — |
| 2022-09-28 | 9.80 | $9.79 | 300 |
| 2022-09-27 | 9.81 | $9.79 | 1099 |
| 2022-09-26 | 9.81 | $9.81 | — |
| 2022-09-23 | 9.81 | $9.81 | 262169 |
| 2022-09-22 | 9.80 | $9.81 | — |
| 2022-09-21 | 9.80 | $9.81 | 35083 |
| 2022-09-20 | 9.79 | $9.80 | 148200 |
| 2022-09-19 | 9.78 | $9.80 | 29174 |
| 2022-09-16 | 9.78 | $9.79 | 3103 |
| 2022-09-15 | 9.77 | $9.78 | 2700 |
| 2022-09-14 | 9.77 | $9.77 | 1115 |
| 2022-09-13 | 9.77 | $9.78 | 1500 |
| 2022-09-12 | 9.76 | $9.77 | 6839 |
| 2022-09-09 | 9.76 | $9.76 | 7888 |
| 2022-09-08 | 9.76 | $9.77 | 30616 |
| 2022-09-07 | 9.76 | $9.75 | — |
| 2022-09-06 | 9.76 | $9.75 | — |
| 2022-09-02 | 9.76 | $9.75 | 1104 |
| 2022-09-01 | 9.76 | $9.75 | 1 |
| 2022-08-31 | 9.77 | $9.75 | 432 |
| 2022-08-30 | 9.77 | $9.74 | 402 |
| 2022-08-29 | 9.78 | $9.75 | 173 |
| 2022-08-26 | 9.79 | $9.79 | — |
| 2022-08-25 | 9.78 | $9.79 | — |
| 2022-08-24 | 9.78 | $9.79 | — |
| 2022-08-23 | 9.77 | $9.79 | — |
| 2022-08-22 | 9.76 | $9.79 | 1311 |
| 2022-08-19 | 9.75 | $9.75 | 112 |
| 2022-08-18 | 9.76 | $9.75 | 700408 |
| 2022-08-17 | 9.76 | $9.75 | — |
| 2022-08-16 | 9.76 | $9.75 | 41 |
| 2022-08-15 | 9.76 | $9.75 | 20 |
| 2022-08-12 | 9.76 | $9.75 | 1 |
| 2022-08-11 | 9.76 | $9.75 | — |
| 2022-08-10 | 9.75 | $9.75 | 15 |
| 2022-08-09 | 9.75 | $9.75 | 600 |
| 2022-08-08 | 9.75 | $9.75 | 127 |
| 2022-08-05 | 9.75 | $9.75 | 100 |
| 2022-08-04 | 9.75 | $9.75 | 13207 |
| 2022-08-03 | 9.75 | $9.74 | 2600 |
| 2022-08-02 | 9.75 | $9.75 | 2996 |
| 2022-08-01 | 9.74 | $9.74 | 23200 |
| 2022-07-29 | 9.74 | $9.74 | — |
| 2022-07-28 | 9.74 | $9.74 | 600 |
| 2022-07-27 | 9.73 | $9.74 | 7041 |
| 2022-07-26 | 9.73 | $9.73 | — |
| 2022-07-25 | 9.73 | $9.73 | 101034 |
| 2022-07-22 | 9.72 | $9.73 | 132139 |
| 2022-07-21 | 9.72 | $9.73 | — |
| 2022-07-20 | 9.72 | $9.73 | 6168 |
| 2022-07-19 | 9.71 | $9.71 | 53707 |
| 2022-07-18 | 9.71 | $9.71 | 197500 |
| 2022-07-15 | 9.71 | $9.71 | — |
| 2022-07-14 | 9.71 | $9.71 | 31810 |
| 2022-07-13 | 9.71 | $9.71 | — |
| 2022-07-12 | 9.71 | $9.71 | 118896 |
| 2022-07-11 | 9.71 | $9.71 | 400 |
| 2022-07-08 | 9.71 | $9.70 | — |
| 2022-07-07 | 9.71 | $9.70 | 50580 |
| 2022-07-06 | 9.71 | $9.69 | — |
| 2022-07-05 | 9.71 | $9.69 | 53400 |
| 2022-07-01 | 9.72 | $9.69 | — |
| 2022-06-30 | 9.73 | $9.69 | 100 |
| 2022-06-29 | 9.74 | $9.69 | 7010 |
| 2022-06-28 | 9.75 | $9.80 | 14212 |
| 2022-06-27 | 9.73 | $9.80 | 100 |
| 2022-06-24 | 9.70 | $9.73 | 200 |
| 2022-06-23 | 9.69 | $9.68 | 202 |
| 2022-06-22 | 9.69 | $9.68 | 100 |
| 2022-06-21 | 9.69 | $9.68 | 1 |
| 2022-06-17 | 9.70 | $9.68 | 658 |
| 2022-06-16 | 9.70 | $9.69 | 700 |
| 2022-06-15 | 9.71 | $9.75 | 104 |
| 2022-06-14 | 9.69 | $9.70 | 2900 |
| 2022-06-13 | 9.69 | $9.70 | 5619 |
| 2022-06-10 | 9.68 | $9.71 | — |
| 2022-06-09 | 9.67 | $9.71 | 2300 |
| 2022-06-08 | 9.66 | $9.68 | 102 |
| 2022-06-07 | 9.66 | $9.68 | 300 |
| 2022-06-06 | 9.66 | $9.67 | — |
| 2022-06-03 | 9.66 | $9.67 | 1 |
| 2022-06-02 | 9.66 | $9.67 | — |
| 2022-06-01 | 9.66 | $9.67 | 31922 |
| 2022-05-31 | 9.66 | $9.65 | 13523 |
| 2022-05-27 | 9.66 | $9.67 | 85359 |
| 2022-05-26 | 9.67 | $9.69 | 1 |
| 2022-05-25 | 9.66 | $9.69 | 102 |
| 2022-05-24 | 9.66 | $9.69 | 601 |
| 2022-05-23 | 9.66 | $9.64 | 255 |
| 2022-05-20 | 9.67 | $9.64 | 6164 |
| 2022-05-19 | 9.68 | $9.67 | 986 |
| 2022-05-18 | 9.69 | $9.65 | 26201 |
| 2022-05-17 | 9.71 | $9.70 | 33840 |
| 2022-05-16 | 9.71 | $9.67 | 254293 |
| 2022-05-13 | 9.73 | $9.67 | 12552 |
| 2022-05-12 | 9.75 | $9.74 | 15 |
| 2022-05-11 | 9.75 | $9.74 | 15 |
| 2022-05-10 | 9.75 | $9.74 | 36 |
| 2022-05-09 | 9.75 | $9.74 | 602 |
| 2022-05-06 | 9.75 | $9.74 | — |
| 2022-05-05 | 9.75 | $9.74 | — |
| 2022-05-04 | 9.75 | $9.74 | 1 |
| 2022-05-03 | 9.75 | $9.74 | — |
| 2022-05-02 | 9.75 | $9.74 | — |
| 2022-04-29 | 9.74 | $9.74 | — |
| 2022-04-28 | 9.74 | $9.74 | — |
| 2022-04-27 | 9.74 | $9.74 | — |
| 2022-04-26 | 9.73 | $9.74 | 59034 |
| 2022-04-25 | 9.73 | $9.74 | 1705 |
| 2022-04-22 | 9.72 | $9.71 | 20002 |
| 2022-04-21 | 9.72 | $9.73 | 2255 |
| 2022-04-20 | 9.71 | $9.72 | 1613 |
| 2022-04-19 | 9.71 | $9.70 | 58822 |
| 2022-04-18 | 9.70 | $9.70 | 3854 |
| 2022-04-14 | 9.70 | $9.71 | 10393 |
| 2022-04-13 | 9.70 | $9.69 | 10786 |
| 2022-04-12 | 9.70 | $9.69 | 12003 |
| 2022-04-11 | 9.70 | $9.70 | 247024 |
| 2022-04-08 | 9.70 | $9.68 | 301 |
| 2022-04-07 | 9.70 | $9.70 | 6567 |
| 2022-04-06 | 9.70 | $9.69 | 100400 |
| 2022-04-05 | 9.69 | $9.70 | 100 |
| 2022-04-04 | 9.69 | $9.69 | 26116 |
| 2022-04-01 | 9.69 | $9.69 | 5125 |
| 2022-03-31 | 9.68 | $9.69 | 553798 |
| 2022-03-30 | 9.68 | $9.65 | 100 |
| 2022-03-29 | 9.68 | $9.68 | 27 |
| 2022-03-28 | 9.68 | $9.68 | 97725 |
| 2022-03-25 | 9.68 | $9.68 | 39512 |
| 2022-03-24 | 9.68 | $9.66 | 1 |
| 2022-03-23 | 9.68 | $9.66 | 944 |
| 2022-03-22 | 9.68 | $9.68 | 448 |
| 2022-03-21 | 9.68 | $9.71 | 159 |
| 2022-03-18 | 9.66 | $9.68 | 20 |
| 2022-03-17 | 9.66 | $9.68 | 12783 |
| 2022-03-16 | 9.65 | $9.65 | 6060 |
| 2022-03-15 | 9.64 | $9.63 | 2044 |
| 2022-03-14 | 9.65 | $9.64 | — |
| 2022-03-11 | 9.65 | $9.64 | 12985 |
| 2022-03-10 | 9.65 | $9.65 | 543 |
| 2022-03-09 | 9.65 | $9.64 | 6650 |
| 2022-03-08 | 9.65 | $9.64 | 44097 |
| 2022-03-07 | 9.65 | $9.65 | 100 |
| 2022-03-04 | 9.64 | $9.65 | — |
| 2022-03-03 | 9.64 | $9.65 | 1 |
| 2022-03-02 | 9.64 | $9.65 | — |
| 2022-03-01 | 9.63 | $9.65 | 535 |
| 2022-02-28 | 9.62 | $9.65 | — |
| 2022-02-25 | 9.62 | $9.65 | 9188 |
| 2022-02-24 | 9.61 | $9.63 | 10077 |
| 2022-02-23 | 9.61 | $9.63 | 67834 |
| 2022-02-22 | 9.61 | $9.61 | 20213 |
| 2022-02-18 | 9.61 | $9.61 | 55558 |
| 2022-02-17 | 9.61 | $9.61 | 2 |
| 2022-02-16 | 9.62 | $9.61 | — |
| 2022-02-15 | 9.62 | $9.61 | 4318 |
| 2022-02-14 | 9.63 | $9.62 | 253 |
| 2022-02-11 | 9.64 | $9.62 | 10000 |
| 2022-02-10 | 9.65 | $9.65 | 50000 |
| 2022-02-09 | 9.64 | $9.65 | — |
| 2022-02-08 | 9.64 | $9.65 | 7001 |
| 2022-02-07 | 9.64 | $9.64 | 1 |
| 2022-02-04 | 9.64 | $9.64 | 12064 |
| 2022-02-03 | 9.65 | $9.66 | 10 |
| 2022-02-02 | 9.64 | $9.66 | — |
| 2022-02-01 | 9.64 | $9.66 | — |
| 2022-01-31 | 9.64 | $9.66 | — |
| 2022-01-28 | 9.63 | $9.66 | 15746 |
| 2022-01-27 | 9.63 | $9.60 | 247 |
| 2022-01-26 | 9.65 | $9.62 | 2 |
| 2022-01-25 | 9.66 | $9.62 | — |
| 2022-01-24 | 9.67 | $9.62 | 1499 |
| 2022-01-21 | 9.69 | $9.69 | — |
| 2022-01-20 | 9.69 | $9.69 | 3 |
| 2022-01-19 | 9.69 | $9.69 | — |
| 2022-01-18 | 9.69 | $9.69 | 199 |
| 2022-01-14 | 9.69 | $9.69 | — |
| 2022-01-13 | 9.69 | $9.69 | 10 |
| 2022-01-12 | 9.69 | $9.69 | 600 |
| 2022-01-11 | 9.69 | $9.66 | 630 |
| 2022-01-10 | 9.70 | $9.71 | 404 |
| 2022-01-07 | 9.70 | $9.73 | 170 |
| 2022-01-06 | 9.69 | $9.69 | 625 |
| 2022-01-05 | 9.69 | $9.72 | 232577 |
| 2022-01-04 | 9.68 | $9.69 | — |
| 2022-01-03 | 9.68 | $9.69 | — |
| 2021-12-31 | 9.67 | $9.69 | — |
| 2021-12-30 | 9.67 | $9.69 | 100 |
| 2021-12-29 | 9.67 | $9.65 | 408 |
| 2021-12-28 | 9.68 | $9.67 | 890 |
| 2021-12-27 | 9.68 | $9.68 | — |
| 2021-12-23 | 9.69 | $9.68 | 29400 |
| 2021-12-22 | 9.69 | $9.69 | 211 |
| 2021-12-21 | 9.69 | $9.70 | 141 |
| 2021-12-20 | 9.69 | $9.71 | 4373 |
| 2021-12-17 | 9.68 | $9.70 | 28817 |
| 2021-12-16 | 9.68 | $9.68 | 22289 |
| 2021-12-15 | 9.69 | $9.69 | 8800 |
| 2021-12-14 | 9.69 | $9.69 | 10928 |
| 2021-12-13 | 9.69 | $9.69 | 603 |
| 2021-12-10 | 9.70 | $9.69 | 1195 |
| 2021-12-09 | 9.70 | $9.69 | 87212 |
| 2021-12-08 | 9.71 | $9.71 | 2 |
| 2021-12-07 | 9.71 | $9.71 | 53 |
| 2021-12-06 | 9.71 | $9.71 | 10 |
| 2021-12-03 | 9.71 | $9.71 | 11 |
| 2021-12-02 | 9.71 | $9.71 | 36937 |
| 2021-12-01 | 9.72 | $9.72 | 128 |
| 2021-11-30 | 9.72 | $9.72 | 1090 |
| 2021-11-29 | 9.72 | $9.72 | 460 |
| 2021-11-26 | 9.72 | $9.70 | 240 |
| 2021-11-24 | 9.73 | $9.72 | — |
| 2021-11-23 | 9.74 | $9.72 | 2 |
| 2021-11-22 | 9.74 | $9.72 | 100 |
| 2021-11-19 | 9.75 | $9.75 | 1332 |
| 2021-11-18 | 9.75 | $9.75 | 2 |
| 2021-11-17 | 9.75 | $9.75 | 8737 |
| 2021-11-16 | 9.74 | $9.76 | 2409 |
| 2021-11-15 | 9.74 | $9.74 | — |
| 2021-11-12 | 9.74 | $9.74 | 12241 |
| 2021-11-11 | 9.74 | $9.75 | 2101 |
| 2021-11-10 | 9.74 | $9.72 | 283 |
| 2021-11-09 | 9.74 | $9.74 | 3916 |
| 2021-11-08 | 9.74 | $9.74 | 4028 |
| 2021-11-05 | 9.74 | $9.72 | 7 |
| 2021-11-04 | 9.75 | $9.72 | — |
| 2021-11-03 | 9.76 | $9.72 | 204 |
| 2021-11-02 | 9.77 | $9.76 | 264636 |
| 2021-11-01 | 9.78 | $9.74 | 9964 |
| 2021-10-29 | 9.78 | $9.78 | — |
| 2021-10-28 | 9.78 | $9.78 | — |
| 2021-10-27 | 9.77 | $9.78 | — |
| 2021-10-26 | 9.77 | $9.78 | 36257 |
| 2021-10-25 | 9.76 | $9.77 | 2 |
| 2021-10-22 | 9.75 | $9.77 | — |
| 2021-10-21 | 9.75 | $9.77 | 1 |
| 2021-10-20 | 9.74 | $9.77 | 2250 |
| 2021-10-19 | 9.73 | $9.71 | — |
| 2021-10-18 | 9.73 | $9.71 | 81 |
| 2021-10-15 | 9.74 | $9.71 | 5 |
| 2021-10-14 | 9.74 | $9.71 | 1412 |
| 2021-10-13 | 9.75 | $9.75 | 2 |
| 2021-10-12 | 9.75 | $9.75 | — |
| 2021-10-11 | 9.75 | $9.75 | 416 |
| 2021-10-08 | 9.74 | $9.80 | 202347 |
| 2021-10-07 | 9.72 | $9.74 | 75111 |
| 2021-10-06 | 9.71 | $9.75 | 54827 |
| 2021-10-05 | 9.70 | $9.75 | 301 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.13
2023-08-14
Close Price
$10.45
Vol: 464835
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
33.16
Average
56.21
Maximum
91.95
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-08-14 | 48.13 | $10.45 | 464835 |
| 2023-08-11 | 64.20 | $14.82 | 799033 |
| 2023-08-10 | 87.58 | $18.50 | 4.7M |
| 2023-08-09 | 53.25 | $10.69 | 25605 |
| 2023-08-08 | 51.95 | $10.61 | 41576 |
| 2023-08-07 | 50.49 | $10.52 | 40843 |
| 2023-08-04 | 51.65 | $10.59 | 29102 |
| 2023-08-03 | 52.14 | $10.62 | 104807 |
| 2023-08-02 | 55.29 | $10.81 | 79167 |
| 2023-08-01 | 58.84 | $11.01 | 203304 |
| 2023-07-31 | 91.95 | $12.19 | 192682 |
| 2023-07-28 | 84.78 | $11.15 | 301944 |
| 2023-07-27 | 47.89 | $10.28 | 20643 |
| 2023-07-26 | 41.72 | $10.24 | 7544 |
| 2023-07-25 | 40.04 | $10.23 | 48366 |
| 2023-07-24 | 43.63 | $10.26 | 2869 |
| 2023-07-21 | 44.26 | $10.27 | 46336 |
| 2023-07-20 | 44.88 | $10.27 | 14172 |
| 2023-07-19 | 46.10 | $10.28 | 9527 |
| 2023-07-18 | 51.40 | $10.32 | 984 |
| 2023-07-17 | 45.44 | $10.28 | 4032 |
| 2023-07-14 | 45.44 | $10.28 | 2601 |
| 2023-07-13 | 48.10 | $10.30 | 5591 |
| 2023-07-12 | 41.57 | $10.26 | 7340 |
| 2023-07-11 | 47.21 | $10.30 | 87638 |
| 2023-07-10 | 37.12 | $10.25 | 115843 |
| 2023-07-07 | 58.29 | $10.35 | 132280 |
| 2023-07-06 | 61.63 | $10.36 | 2661 |
| 2023-07-05 | 61.38 | $10.36 | 2312 |
| 2023-07-03 | 57.68 | $10.34 | 13551 |
| 2023-06-30 | 57.21 | $10.34 | 1.3M |
| 2023-06-29 | 57.17 | $10.34 | 912 |
| 2023-06-28 | 56.13 | $10.34 | 250280 |
| 2023-06-27 | 55.05 | $10.33 | 1667 |
| 2023-06-26 | 52.83 | $10.32 | 24235 |
| 2023-06-23 | 55.92 | $10.33 | 4972 |
| 2023-06-22 | 55.54 | $10.33 | 132326 |
| 2023-06-21 | 58.16 | $10.34 | 193525 |
| 2023-06-20 | 56.20 | $10.33 | 51017 |
| 2023-06-16 | 56.20 | $10.33 | 25842 |
| 2023-06-15 | 61.39 | $10.35 | 3827 |
| 2023-06-14 | 64.21 | $10.36 | 412 |
| 2023-06-13 | 58.82 | $10.33 | 308767 |
| 2023-06-12 | 58.82 | $10.33 | 154968 |
| 2023-06-09 | 58.82 | $10.33 | 3081 |
| 2023-06-08 | 58.85 | $10.33 | 16016 |
| 2023-06-07 | 61.33 | $10.34 | 775 |
| 2023-06-06 | 59.70 | $10.33 | 17711 |
| 2023-06-05 | 58.02 | $10.32 | 505730 |
| 2023-06-02 | 58.02 | $10.32 | 197211 |
| 2023-06-01 | 58.02 | $10.32 | 29702 |
| 2023-05-31 | 65.00 | $10.35 | 17055 |
| 2023-05-30 | 58.70 | $10.31 | 181072 |
| 2023-05-26 | 56.86 | $10.30 | 39085 |
| 2023-05-25 | 56.86 | $10.30 | 66130 |
| 2023-05-24 | 56.86 | $10.30 | 3343 |
| 2023-05-23 | 56.86 | $10.30 | 653482 |
| 2023-05-22 | 56.86 | $10.30 | 105822 |
| 2023-05-19 | 58.89 | $10.31 | 112864 |
| 2023-05-18 | 57.45 | $10.30 | 537766 |
| 2023-05-17 | 57.45 | $10.30 | 168527 |
| 2023-05-16 | 58.37 | $10.31 | 144335 |
| 2023-05-15 | 70.12 | $10.36 | 209158 |
| 2023-05-12 | 70.20 | $10.36 | 983484 |
| 2023-05-11 | 59.40 | $10.28 | 7196 |
| 2023-05-10 | 59.40 | $10.28 | 15727 |
| 2023-05-09 | 57.67 | $10.27 | 7612 |
| 2023-05-08 | 56.79 | $10.27 | 7671 |
| 2023-05-05 | 55.93 | $10.26 | 5000 |
| 2023-05-04 | 55.93 | $10.26 | 879 |
| 2023-05-03 | 74.87 | $10.33 | 1123 |
| 2023-05-02 | 62.95 | $10.26 | 18174 |
| 2023-05-01 | 62.95 | $10.26 | 25117 |
| 2023-04-28 | 62.95 | $10.26 | 149522 |
| 2023-04-27 | 62.95 | $10.26 | 109380 |
| 2023-04-26 | 62.95 | $10.26 | 2809 |
| 2023-04-25 | 60.90 | $10.25 | 110452 |
| 2023-04-24 | 60.90 | $10.25 | 147508 |
| 2023-04-21 | 60.90 | $10.25 | — |
| 2023-04-20 | 60.90 | $10.25 | — |
| 2023-04-19 | 60.92 | $10.25 | 20704 |
| 2023-04-18 | 59.16 | $10.24 | 25209 |
| 2023-04-17 | 59.16 | $10.24 | 27000 |
| 2023-04-14 | 59.16 | $10.24 | — |
| 2023-04-13 | 59.16 | $10.24 | 5516 |
| 2023-04-12 | 57.61 | $10.23 | 23161 |
| 2023-04-11 | 56.03 | $10.22 | 6203 |
| 2023-04-10 | 56.03 | $10.22 | 5146 |
| 2023-04-06 | 56.03 | $10.22 | 600 |
| 2023-04-05 | 56.03 | $10.22 | 45254 |
| 2023-04-04 | 54.65 | $10.21 | 1783 |
| 2023-04-03 | 62.04 | $10.25 | 3674 |
| 2023-03-31 | 66.29 | $10.27 | 1501 |
| 2023-03-30 | 66.29 | $10.27 | 423 |
| 2023-03-29 | 60.12 | $10.22 | 652 |
| 2023-03-28 | 58.68 | $10.21 | 1399 |
| 2023-03-27 | 80.83 | $10.29 | 14829 |
| 2023-03-24 | 67.87 | $10.20 | 200 |
| 2023-03-23 | 67.87 | $10.20 | 918 |
| 2023-03-22 | 65.54 | $10.19 | 105 |
| 2023-03-21 | 65.54 | $10.19 | 254043 |
| 2023-03-20 | 65.58 | $10.19 | 706 |
| 2023-03-17 | 64.45 | $10.19 | 1977 |
| 2023-03-16 | 63.33 | $10.18 | 104105 |
| 2023-03-15 | 63.33 | $10.18 | 100 |
| 2023-03-14 | 67.15 | $10.19 | 63200 |
| 2023-03-13 | 60.32 | $10.16 | 404400 |
| 2023-03-10 | 75.18 | $10.19 | 25000 |
| 2023-03-09 | 74.89 | $10.19 | 107 |
| 2023-03-08 | 73.18 | $10.18 | 2750 |
| 2023-03-07 | 70.97 | $10.17 | — |
| 2023-03-06 | 70.97 | $10.17 | 4532 |
| 2023-03-03 | 70.97 | $10.17 | 6400 |
| 2023-03-02 | 70.97 | $10.17 | 18800 |
| 2023-03-01 | 70.97 | $10.17 | 19088 |
| 2023-02-28 | 68.99 | $10.16 | 16042 |
| 2023-02-27 | 68.99 | $10.16 | 5905 |
| 2023-02-24 | 68.01 | $10.16 | 20100 |
| 2023-02-23 | 67.01 | $10.15 | 4416 |
| 2023-02-22 | 67.01 | $10.15 | 31458 |
| 2023-02-21 | 67.01 | $10.15 | 357310 |
| 2023-02-17 | 67.01 | $10.15 | 200 |
| 2023-02-16 | 67.01 | $10.15 | 29770 |
| 2023-02-15 | 64.45 | $10.14 | 13901 |
| 2023-02-14 | 63.56 | $10.13 | — |
| 2023-02-13 | 63.56 | $10.13 | — |
| 2023-02-10 | 63.56 | $10.13 | 100999 |
| 2023-02-09 | 61.91 | $10.12 | 2200 |
| 2023-02-08 | 61.91 | $10.12 | 112185 |
| 2023-02-07 | 61.91 | $10.12 | 200 |
| 2023-02-06 | 67.11 | $10.14 | 107602 |
| 2023-02-03 | 64.26 | $10.12 | 1301 |
| 2023-02-02 | 62.72 | $10.11 | 2278 |
| 2023-02-01 | 65.39 | $10.12 | 600 |
| 2023-01-31 | 65.39 | $10.12 | 112745 |
| 2023-01-30 | 65.39 | $10.12 | 310989 |
| 2023-01-27 | 63.39 | $10.11 | 1.0M |
| 2023-01-26 | 59.69 | $10.08 | 5328 |
| 2023-01-25 | 62.07 | $10.09 | 20202 |
| 2023-01-24 | 70.03 | $10.12 | — |
| 2023-01-23 | 70.03 | $10.12 | 100 |
| 2023-01-20 | 64.56 | $10.08 | 3863 |
| 2023-01-19 | 67.49 | $10.09 | 200 |
| 2023-01-18 | 66.03 | $10.08 | 200 |
| 2023-01-17 | 64.51 | $10.07 | 2000 |
| 2023-01-13 | 62.94 | $10.06 | 124100 |
| 2023-01-12 | 61.31 | $10.05 | 66256 |
| 2023-01-11 | 66.89 | $10.07 | 82018 |
| 2023-01-10 | 66.89 | $10.07 | 8443 |
| 2023-01-09 | 72.88 | $10.09 | 147 |
| 2023-01-06 | 70.36 | $10.07 | 471885 |
| 2023-01-05 | 65.83 | $10.04 | 34471 |
| 2023-01-04 | 64.10 | $10.03 | 100072 |
| 2023-01-03 | 70.94 | $10.05 | 44704 |
| 2022-12-30 | 61.10 | $10.00 | — |
| 2022-12-29 | 61.10 | $10.00 | 5247 |
| 2022-12-28 | 65.04 | $10.01 | 11845 |
| 2022-12-27 | 69.34 | $10.02 | 2 |
| 2022-12-23 | 69.34 | $10.02 | 2 |
| 2022-12-22 | 69.34 | $10.02 | 3 |
| 2022-12-21 | 69.34 | $10.02 | 3 |
| 2022-12-20 | 69.34 | $10.02 | 9734 |
| 2022-12-19 | 67.69 | $10.01 | 22106 |
| 2022-12-16 | 64.01 | $9.99 | 100 |
| 2022-12-15 | 71.78 | $10.01 | 12200 |
| 2022-12-14 | 70.94 | $10.01 | 82519 |
| 2022-12-13 | 68.25 | $9.99 | 100 |
| 2022-12-12 | 64.04 | $9.97 | — |
| 2022-12-09 | 64.04 | $9.97 | 14400 |
| 2022-12-08 | 64.04 | $9.97 | 24501 |
| 2022-12-07 | 64.04 | $9.97 | 11400 |
| 2022-12-06 | 67.70 | $9.98 | 6150 |
| 2022-12-05 | 71.58 | $9.99 | 56612 |
| 2022-12-02 | 68.79 | $9.97 | 500 |
| 2022-12-01 | 73.56 | $9.99 | — |
| 2022-11-30 | 73.56 | $9.99 | — |
| 2022-11-29 | 73.56 | $9.99 | 1 |
| 2022-11-28 | 73.56 | $9.99 | 1301 |
| 2022-11-25 | 66.00 | $9.94 | 100 |
| 2022-11-23 | 68.02 | $9.95 | 150 |
| 2022-11-22 | 68.02 | $9.95 | 3 |
| 2022-11-21 | 68.02 | $9.95 | — |
| 2022-11-18 | 68.02 | $9.95 | 7650 |
| 2022-11-17 | 67.18 | $9.94 | 28138 |
| 2022-11-16 | 63.58 | $9.92 | — |
| 2022-11-15 | 63.58 | $9.92 | 200 |
| 2022-11-14 | 70.58 | $9.94 | 1 |
| 2022-11-11 | 70.58 | $9.94 | — |
| 2022-11-10 | 70.58 | $9.94 | 100 |
| 2022-11-09 | 70.58 | $9.94 | 102 |
| 2022-11-08 | 69.20 | $9.93 | — |
| 2022-11-07 | 69.20 | $9.93 | — |
| 2022-11-04 | 69.20 | $9.93 | 500 |
| 2022-11-03 | 64.97 | $9.90 | 500 |
| 2022-11-02 | 63.38 | $9.89 | 1 |
| 2022-11-01 | 63.38 | $9.89 | 13769 |
| 2022-10-31 | 61.81 | $9.88 | 202 |
| 2022-10-28 | 58.43 | $9.86 | — |
| 2022-10-27 | 58.43 | $9.86 | 2100 |
| 2022-10-26 | 58.43 | $9.86 | 1936 |
| 2022-10-25 | 72.10 | $9.91 | 4790 |
| 2022-10-24 | 72.10 | $9.91 | 14791 |
| 2022-10-21 | 60.39 | $9.84 | 45 |
| 2022-10-20 | 60.39 | $9.84 | 25000 |
| 2022-10-19 | 67.72 | $9.86 | 231784 |
| 2022-10-18 | 65.75 | $9.85 | 1 |
| 2022-10-17 | 65.75 | $9.85 | 100 |
| 2022-10-14 | 65.75 | $9.85 | 205550 |
| 2022-10-13 | 63.85 | $9.84 | 682919 |
| 2022-10-12 | 63.85 | $9.84 | 700 |
| 2022-10-11 | 57.48 | $9.81 | 122573 |
| 2022-10-10 | 74.00 | $9.85 | 1 |
| 2022-10-07 | 74.00 | $9.85 | 800 |
| 2022-10-06 | 57.44 | $9.79 | — |
| 2022-10-05 | 57.44 | $9.79 | — |
| 2022-10-04 | 57.44 | $9.79 | — |
| 2022-10-03 | 57.44 | $9.79 | 1601 |
| 2022-09-30 | 57.44 | $9.79 | — |
| 2022-09-29 | 57.44 | $9.79 | — |
| 2022-09-28 | 57.44 | $9.79 | 300 |
| 2022-09-27 | 57.44 | $9.79 | 1099 |
| 2022-09-26 | 66.86 | $9.81 | — |
| 2022-09-23 | 66.86 | $9.81 | 262169 |
| 2022-09-22 | 66.86 | $9.81 | — |
| 2022-09-21 | 66.86 | $9.81 | 35083 |
| 2022-09-20 | 64.49 | $9.80 | 148200 |
| 2022-09-19 | 64.49 | $9.80 | 29174 |
| 2022-09-16 | 62.04 | $9.79 | 3103 |
| 2022-09-15 | 59.37 | $9.78 | 2700 |
| 2022-09-14 | 56.47 | $9.77 | 1115 |
| 2022-09-13 | 60.58 | $9.78 | 1500 |
| 2022-09-12 | 57.65 | $9.77 | 6839 |
| 2022-09-09 | 54.43 | $9.76 | 7888 |
| 2022-09-08 | 58.67 | $9.77 | 30616 |
| 2022-09-07 | 51.49 | $9.75 | — |
| 2022-09-06 | 51.49 | $9.75 | — |
| 2022-09-02 | 51.49 | $9.75 | 1104 |
| 2022-09-01 | 51.49 | $9.75 | 1 |
| 2022-08-31 | 51.49 | $9.75 | 432 |
| 2022-08-30 | 48.00 | $9.74 | 402 |
| 2022-08-29 | 51.53 | $9.75 | 173 |
| 2022-08-26 | 71.45 | $9.79 | — |
| 2022-08-25 | 71.45 | $9.79 | — |
| 2022-08-24 | 71.45 | $9.79 | — |
| 2022-08-23 | 71.45 | $9.79 | — |
| 2022-08-22 | 71.45 | $9.79 | 1311 |
| 2022-08-19 | 59.26 | $9.75 | 112 |
| 2022-08-18 | 59.26 | $9.75 | 700408 |
| 2022-08-17 | 59.26 | $9.75 | — |
| 2022-08-16 | 59.26 | $9.75 | 41 |
| 2022-08-15 | 59.26 | $9.75 | 20 |
| 2022-08-12 | 59.26 | $9.75 | 1 |
| 2022-08-11 | 59.26 | $9.75 | — |
| 2022-08-10 | 59.26 | $9.75 | 15 |
| 2022-08-09 | 59.26 | $9.75 | 600 |
| 2022-08-08 | 59.26 | $9.75 | 127 |
| 2022-08-05 | 59.26 | $9.75 | 100 |
| 2022-08-04 | 59.26 | $9.75 | 13207 |
| 2022-08-03 | 56.77 | $9.74 | 2600 |
| 2022-08-02 | 60.28 | $9.75 | 2996 |
| 2022-08-01 | 57.80 | $9.74 | 23200 |
| 2022-07-29 | 57.80 | $9.74 | — |
| 2022-07-28 | 57.80 | $9.74 | 600 |
| 2022-07-27 | 57.80 | $9.74 | 7041 |
| 2022-07-26 | 55.54 | $9.73 | — |
| 2022-07-25 | 55.54 | $9.73 | 101034 |
| 2022-07-22 | 55.54 | $9.73 | 132139 |
| 2022-07-21 | 55.54 | $9.73 | — |
| 2022-07-20 | 55.54 | $9.73 | 6168 |
| 2022-07-19 | 51.53 | $9.71 | 53707 |
| 2022-07-18 | 51.53 | $9.71 | 197500 |
| 2022-07-15 | 51.53 | $9.71 | — |
| 2022-07-14 | 51.53 | $9.71 | 31810 |
| 2022-07-13 | 51.53 | $9.71 | — |
| 2022-07-12 | 51.53 | $9.71 | 118896 |
| 2022-07-11 | 51.53 | $9.71 | 400 |
| 2022-07-08 | 49.96 | $9.70 | — |
| 2022-07-07 | 49.96 | $9.70 | 50580 |
| 2022-07-06 | 48.44 | $9.69 | — |
| 2022-07-05 | 48.44 | $9.69 | 53400 |
| 2022-07-01 | 48.44 | $9.69 | — |
| 2022-06-30 | 48.44 | $9.69 | 100 |
| 2022-06-29 | 48.44 | $9.69 | 7010 |
| 2022-06-28 | 65.23 | $9.80 | 14212 |
| 2022-06-27 | 65.23 | $9.80 | 100 |
| 2022-06-24 | 56.58 | $9.73 | 200 |
| 2022-06-23 | 47.78 | $9.68 | 202 |
| 2022-06-22 | 47.78 | $9.68 | 100 |
| 2022-06-21 | 47.78 | $9.68 | 1 |
| 2022-06-17 | 47.78 | $9.68 | 658 |
| 2022-06-16 | 49.42 | $9.69 | 700 |
| 2022-06-15 | 61.38 | $9.75 | 104 |
| 2022-06-14 | 52.22 | $9.70 | 2900 |
| 2022-06-13 | 52.22 | $9.70 | 5619 |
| 2022-06-10 | 54.56 | $9.71 | — |
| 2022-06-09 | 54.56 | $9.71 | 2300 |
| 2022-06-08 | 48.30 | $9.68 | 102 |
| 2022-06-07 | 48.30 | $9.68 | 300 |
| 2022-06-06 | 46.07 | $9.67 | — |
| 2022-06-03 | 46.07 | $9.67 | 1 |
| 2022-06-02 | 46.07 | $9.67 | — |
| 2022-06-01 | 46.07 | $9.67 | 31922 |
| 2022-05-31 | 41.99 | $9.65 | 13523 |
| 2022-05-27 | 45.24 | $9.67 | 85359 |
| 2022-05-26 | 48.84 | $9.69 | 1 |
| 2022-05-25 | 48.84 | $9.69 | 102 |
| 2022-05-24 | 48.84 | $9.69 | 601 |
| 2022-05-23 | 38.34 | $9.64 | 255 |
| 2022-05-20 | 38.34 | $9.64 | 6164 |
| 2022-05-19 | 43.13 | $9.67 | 986 |
| 2022-05-18 | 38.24 | $9.65 | 26201 |
| 2022-05-17 | 48.05 | $9.70 | 33840 |
| 2022-05-16 | 39.15 | $9.67 | 254293 |
| 2022-05-13 | 39.15 | $9.67 | 12552 |
| 2022-05-12 | 61.25 | $9.74 | 15 |
| 2022-05-11 | 61.25 | $9.74 | 15 |
| 2022-05-10 | 61.25 | $9.74 | 36 |
| 2022-05-09 | 61.25 | $9.74 | 602 |
| 2022-05-06 | 61.25 | $9.74 | — |
| 2022-05-05 | 61.25 | $9.74 | — |
| 2022-05-04 | 61.25 | $9.74 | 1 |
| 2022-05-03 | 61.25 | $9.74 | — |
| 2022-05-02 | 61.25 | $9.74 | — |
| 2022-04-29 | 61.25 | $9.74 | — |
| 2022-04-28 | 61.25 | $9.74 | — |
| 2022-04-27 | 61.25 | $9.74 | — |
| 2022-04-26 | 61.25 | $9.74 | 59034 |
| 2022-04-25 | 61.25 | $9.74 | 1705 |
| 2022-04-22 | 56.07 | $9.71 | 20002 |
| 2022-04-21 | 61.25 | $9.73 | 2255 |
| 2022-04-20 | 59.47 | $9.72 | 1613 |
| 2022-04-19 | 56.01 | $9.70 | 58822 |
| 2022-04-18 | 55.61 | $9.70 | 3854 |
| 2022-04-14 | 58.12 | $9.71 | 10393 |
| 2022-04-13 | 54.20 | $9.69 | 10786 |
| 2022-04-12 | 54.20 | $9.69 | 12003 |
| 2022-04-11 | 56.59 | $9.70 | 247024 |
| 2022-04-08 | 52.61 | $9.68 | 301 |
| 2022-04-07 | 57.63 | $9.70 | 6567 |
| 2022-04-06 | 55.62 | $9.69 | 100400 |
| 2022-04-05 | 58.25 | $9.70 | 100 |
| 2022-04-04 | 56.29 | $9.69 | 26116 |
| 2022-04-01 | 56.29 | $9.69 | 5125 |
| 2022-03-31 | 56.29 | $9.69 | 553798 |
| 2022-03-30 | 47.90 | $9.65 | 100 |
| 2022-03-29 | 55.48 | $9.68 | 27 |
| 2022-03-28 | 55.48 | $9.68 | 97725 |
| 2022-03-25 | 55.48 | $9.68 | 39512 |
| 2022-03-24 | 51.05 | $9.66 | 1 |
| 2022-03-23 | 51.05 | $9.66 | 944 |
| 2022-03-22 | 56.09 | $9.68 | 448 |
| 2022-03-21 | 65.28 | $9.71 | 159 |
| 2022-03-18 | 58.88 | $9.68 | 20 |
| 2022-03-17 | 58.88 | $9.68 | 12783 |
| 2022-03-16 | 50.68 | $9.65 | 6060 |
| 2022-03-15 | 43.56 | $9.63 | 2044 |
| 2022-03-14 | 46.77 | $9.64 | — |
| 2022-03-11 | 46.77 | $9.64 | 12985 |
| 2022-03-10 | 50.10 | $9.65 | 543 |
| 2022-03-09 | 46.48 | $9.64 | 6650 |
| 2022-03-08 | 46.48 | $9.64 | 44097 |
| 2022-03-07 | 49.73 | $9.65 | 100 |
| 2022-03-04 | 49.73 | $9.65 | — |
| 2022-03-03 | 49.73 | $9.65 | 1 |
| 2022-03-02 | 49.73 | $9.65 | — |
| 2022-03-01 | 49.73 | $9.65 | 535 |
| 2022-02-28 | 48.33 | $9.65 | — |
| 2022-02-25 | 48.33 | $9.65 | 9188 |
| 2022-02-24 | 44.11 | $9.63 | 10077 |
| 2022-02-23 | 42.63 | $9.63 | 67834 |
| 2022-02-22 | 37.93 | $9.61 | 20213 |
| 2022-02-18 | 37.93 | $9.61 | 55558 |
| 2022-02-17 | 37.93 | $9.61 | 2 |
| 2022-02-16 | 37.93 | $9.61 | — |
| 2022-02-15 | 37.93 | $9.61 | 4318 |
| 2022-02-14 | 39.61 | $9.62 | 253 |
| 2022-02-11 | 39.61 | $9.62 | 10000 |
| 2022-02-10 | 45.95 | $9.65 | 50000 |
| 2022-02-09 | 45.95 | $9.65 | — |
| 2022-02-08 | 45.95 | $9.65 | 7001 |
| 2022-02-07 | 42.61 | $9.64 | 1 |
| 2022-02-04 | 42.61 | $9.64 | 12064 |
| 2022-02-03 | 46.11 | $9.66 | 10 |
| 2022-02-02 | 46.11 | $9.66 | — |
| 2022-02-01 | 46.11 | $9.66 | — |
| 2022-01-31 | 46.11 | $9.66 | — |
| 2022-01-28 | 46.11 | $9.66 | 15746 |
| 2022-01-27 | 33.42 | $9.60 | 247 |
| 2022-01-26 | 36.12 | $9.62 | 2 |
| 2022-01-25 | 36.12 | $9.62 | — |
| 2022-01-24 | 36.12 | $9.62 | 1499 |
| 2022-01-21 | 47.63 | $9.69 | — |
| 2022-01-20 | 47.63 | $9.69 | 3 |
| 2022-01-19 | 47.63 | $9.69 | — |
| 2022-01-18 | 47.63 | $9.69 | 199 |
| 2022-01-14 | 47.63 | $9.69 | — |
| 2022-01-13 | 47.63 | $9.69 | 10 |
| 2022-01-12 | 47.63 | $9.69 | 600 |
| 2022-01-11 | 42.10 | $9.66 | 630 |
| 2022-01-10 | 50.54 | $9.71 | 404 |
| 2022-01-07 | 54.71 | $9.73 | 170 |
| 2022-01-06 | 46.30 | $9.69 | 625 |
| 2022-01-05 | 53.36 | $9.72 | 232577 |
| 2022-01-04 | 45.46 | $9.69 | — |
| 2022-01-03 | 45.46 | $9.69 | — |
| 2021-12-31 | 45.46 | $9.69 | — |
| 2021-12-30 | 45.46 | $9.69 | 100 |
| 2021-12-29 | 33.16 | $9.65 | 408 |
| 2021-12-28 | 37.14 | $9.67 | 890 |
| 2021-12-27 | 39.38 | $9.68 | — |
| 2021-12-23 | 39.38 | $9.68 | 29400 |
| 2021-12-22 | 41.65 | $9.69 | 211 |
| 2021-12-21 | 44.06 | $9.70 | 141 |
| 2021-12-20 | 46.63 | $9.71 | 4373 |
| 2021-12-17 | 43.51 | $9.70 | 28817 |
| 2021-12-16 | 36.43 | $9.68 | 22289 |
| 2021-12-15 | 38.73 | $9.69 | 8800 |
| 2021-12-14 | 38.73 | $9.69 | 10928 |
| 2021-12-13 | 38.73 | $9.69 | 603 |
| 2021-12-10 | 38.73 | $9.69 | 1195 |
| 2021-12-09 | 38.73 | $9.69 | 87212 |
| 2021-12-08 | 42.94 | $9.71 | 2 |
| 2021-12-07 | 42.94 | $9.71 | 53 |
| 2021-12-06 | 42.94 | $9.71 | 10 |
| 2021-12-03 | 42.94 | $9.71 | 11 |
| 2021-12-02 | 42.94 | $9.71 | 36937 |
| 2021-12-01 | 44.82 | $9.72 | 128 |
| 2021-11-30 | 44.82 | $9.72 | 1090 |
| 2021-11-29 | 44.82 | $9.72 | 460 |
| 2021-11-26 | 40.33 | $9.70 | 240 |
| 2021-11-24 | 43.71 | $9.72 | — |
| 2021-11-23 | 43.71 | $9.72 | 2 |
| 2021-11-22 | 43.71 | $9.72 | 100 |
| 2021-11-19 | 48.98 | $9.75 | 1332 |
| 2021-11-18 | 48.98 | $9.75 | 2 |
| 2021-11-17 | 48.98 | $9.75 | 8737 |
| 2021-11-16 | 50.73 | $9.76 | 2409 |
| 2021-11-15 | 47.14 | $9.74 | — |
| 2021-11-12 | 47.14 | $9.74 | 12241 |
| 2021-11-11 | 48.74 | $9.75 | 2101 |
| 2021-11-10 | 43.25 | $9.72 | 283 |
| 2021-11-09 | 46.40 | $9.74 | 3916 |
| 2021-11-08 | 46.40 | $9.74 | 4028 |
| 2021-11-05 | 42.63 | $9.72 | 7 |
| 2021-11-04 | 42.63 | $9.72 | — |
| 2021-11-03 | 42.63 | $9.72 | 204 |
| 2021-11-02 | 48.48 | $9.76 | 264636 |
| 2021-11-01 | 44.89 | $9.74 | 9964 |
| 2021-10-29 | 51.74 | $9.78 | — |
| 2021-10-28 | 51.74 | $9.78 | — |
| 2021-10-27 | 51.74 | $9.78 | — |
| 2021-10-26 | 51.74 | $9.78 | 36257 |
| 2021-10-25 | 50.19 | $9.77 | 2 |
| 2021-10-22 | 50.19 | $9.77 | — |
| 2021-10-21 | 50.19 | $9.77 | 1 |
| 2021-10-20 | 50.19 | $9.77 | 2250 |
| 2021-10-19 | 40.94 | $9.71 | — |
| 2021-10-18 | 40.94 | $9.71 | 81 |
| 2021-10-15 | 40.94 | $9.71 | 5 |
| 2021-10-14 | 40.94 | $9.71 | 1412 |
| 2021-10-13 | 45.53 | $9.75 | 2 |
| 2021-10-12 | 45.53 | $9.75 | — |
| 2021-10-11 | 45.53 | $9.75 | 416 |
| 2021-10-08 | 51.75 | $9.80 | 202347 |
| 2021-10-07 | 42.85 | $9.74 | 75111 |
| 2021-10-06 | 44.14 | $9.75 | 54827 |
| 2021-10-05 | 44.14 | $9.75 | 301 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-90.21
2023-08-14
Close Price
$10.45
Vol: 464835
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.61
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-08-14 | -90.21 | $10.45 | 464835 |
| 2023-08-11 | -63.33 | $14.82 | 799033 |
| 2023-08-10 | -34.13 | $18.50 | 4.7M |
| 2023-08-09 | -81.92 | $10.69 | 25605 |
| 2023-08-08 | -83.03 | $10.61 | 41576 |
| 2023-08-07 | -86.28 | $10.52 | 40843 |
| 2023-08-04 | -80.84 | $10.59 | 29102 |
| 2023-08-03 | -79.79 | $10.62 | 104807 |
| 2023-08-02 | -73.17 | $10.81 | 79167 |
| 2023-08-01 | -66.20 | $11.01 | 203304 |
| 2023-07-31 | -25.08 | $12.19 | 192682 |
| 2023-07-28 | -15.91 | $11.15 | 301944 |
| 2023-07-27 | -31.43 | $10.28 | 20643 |
| 2023-07-26 | -42.86 | $10.24 | 7544 |
| 2023-07-25 | -45.71 | $10.23 | 48366 |
| 2023-07-24 | -37.14 | $10.26 | 2869 |
| 2023-07-21 | -35.71 | $10.27 | 46336 |
| 2023-07-20 | -34.29 | $10.27 | 14172 |
| 2023-07-19 | -31.43 | $10.28 | 9527 |
| 2023-07-18 | -20.00 | $10.32 | 984 |
| 2023-07-17 | -31.43 | $10.28 | 4032 |
| 2023-07-14 | -31.43 | $10.28 | 2601 |
| 2023-07-13 | -25.71 | $10.30 | 5591 |
| 2023-07-12 | -37.20 | $10.26 | 7340 |
| 2023-07-11 | -25.71 | $10.30 | 87638 |
| 2023-07-10 | -40.00 | $10.25 | 115843 |
| 2023-07-07 | -42.86 | $10.35 | 132280 |
| 2023-07-06 | 0.00 | $10.36 | 2661 |
| 2023-07-05 | -2.40 | $10.36 | 2312 |
| 2023-07-03 | -36.00 | $10.34 | 13551 |
| 2023-06-30 | -40.00 | $10.34 | 1.3M |
| 2023-06-29 | -33.67 | $10.34 | 912 |
| 2023-06-28 | -61.11 | $10.34 | 250280 |
| 2023-06-27 | -66.67 | $10.33 | 1667 |
| 2023-06-26 | -77.78 | $10.32 | 24235 |
| 2023-06-23 | -64.67 | $10.33 | 4972 |
| 2023-06-22 | -66.67 | $10.33 | 132326 |
| 2023-06-21 | -55.56 | $10.34 | 193525 |
| 2023-06-20 | -66.67 | $10.33 | 51017 |
| 2023-06-16 | -66.67 | $10.33 | 25842 |
| 2023-06-15 | -36.36 | $10.35 | 3827 |
| 2023-06-14 | -27.27 | $10.36 | 412 |
| 2023-06-13 | -54.55 | $10.33 | 308767 |
| 2023-06-12 | -54.55 | $10.33 | 154968 |
| 2023-06-09 | -66.67 | $10.33 | 3081 |
| 2023-06-08 | -66.60 | $10.33 | 16016 |
| 2023-06-07 | -56.25 | $10.34 | 775 |
| 2023-06-06 | -58.82 | $10.33 | 17711 |
| 2023-06-05 | -64.71 | $10.32 | 505730 |
| 2023-06-02 | -64.71 | $10.32 | 197211 |
| 2023-06-01 | -64.71 | $10.32 | 29702 |
| 2023-05-31 | -47.06 | $10.35 | 17055 |
| 2023-05-30 | -70.59 | $10.31 | 181072 |
| 2023-05-26 | -72.22 | $10.30 | 39085 |
| 2023-05-25 | -72.22 | $10.30 | 66130 |
| 2023-05-24 | -72.22 | $10.30 | 3343 |
| 2023-05-23 | -80.00 | $10.30 | 653482 |
| 2023-05-22 | -80.00 | $10.30 | 105822 |
| 2023-05-19 | -76.00 | $10.31 | 112864 |
| 2023-05-18 | -80.00 | $10.30 | 537766 |
| 2023-05-17 | -80.00 | $10.30 | 168527 |
| 2023-05-16 | -78.00 | $10.31 | 144335 |
| 2023-05-15 | -53.96 | $10.36 | 209158 |
| 2023-05-12 | -53.85 | $10.36 | 983484 |
| 2023-05-11 | -84.62 | $10.28 | 7196 |
| 2023-05-10 | -81.48 | $10.28 | 15727 |
| 2023-05-09 | -85.19 | $10.27 | 7612 |
| 2023-05-08 | -83.93 | $10.27 | 7671 |
| 2023-05-05 | -85.71 | $10.26 | 5000 |
| 2023-05-04 | -85.71 | $10.26 | 879 |
| 2023-05-03 | -60.71 | $10.33 | 1123 |
| 2023-05-02 | -82.76 | $10.26 | 18174 |
| 2023-05-01 | -82.76 | $10.26 | 25117 |
| 2023-04-28 | -82.76 | $10.26 | 149522 |
| 2023-04-27 | -82.76 | $10.26 | 109380 |
| 2023-04-26 | -82.76 | $10.26 | 2809 |
| 2023-04-25 | -50.00 | $10.25 | 110452 |
| 2023-04-24 | -47.06 | $10.25 | 147508 |
| 2023-04-21 | -44.44 | $10.25 | — |
| 2023-04-20 | -40.00 | $10.25 | — |
| 2023-04-19 | -39.90 | $10.25 | 20704 |
| 2023-04-18 | -70.59 | $10.24 | 25209 |
| 2023-04-17 | -66.67 | $10.24 | 27000 |
| 2023-04-14 | -66.67 | $10.24 | — |
| 2023-04-13 | -66.67 | $10.24 | 5516 |
| 2023-04-12 | -72.22 | $10.23 | 23161 |
| 2023-04-11 | -77.78 | $10.22 | 6203 |
| 2023-04-10 | -66.67 | $10.22 | 5146 |
| 2023-04-06 | -66.67 | $10.22 | 600 |
| 2023-04-05 | -66.67 | $10.22 | 45254 |
| 2023-04-04 | -71.43 | $10.21 | 1783 |
| 2023-04-03 | -52.38 | $10.25 | 3674 |
| 2023-03-31 | -42.86 | $10.27 | 1501 |
| 2023-03-30 | -42.86 | $10.27 | 423 |
| 2023-03-29 | -66.67 | $10.22 | 652 |
| 2023-03-28 | -71.43 | $10.21 | 1399 |
| 2023-03-27 | -33.33 | $10.29 | 14829 |
| 2023-03-24 | -76.19 | $10.20 | 200 |
| 2023-03-23 | -76.19 | $10.20 | 918 |
| 2023-03-22 | -80.95 | $10.19 | 105 |
| 2023-03-21 | -80.95 | $10.19 | 254043 |
| 2023-03-20 | -49.92 | $10.19 | 706 |
| 2023-03-17 | -54.17 | $10.19 | 1977 |
| 2023-03-16 | -58.33 | $10.18 | 104105 |
| 2023-03-15 | -16.67 | $10.18 | 100 |
| 2023-03-14 | 0.00 | $10.19 | 63200 |
| 2023-03-13 | -50.00 | $10.16 | 404400 |
| 2023-03-10 | 0.00 | $10.19 | 25000 |
| 2023-03-09 | 0.00 | $10.19 | 107 |
| 2023-03-08 | 0.00 | $10.18 | 2750 |
| 2023-03-07 | -14.29 | $10.17 | — |
| 2023-03-06 | -14.29 | $10.17 | 4532 |
| 2023-03-03 | -14.29 | $10.17 | 6400 |
| 2023-03-02 | -14.29 | $10.17 | 18800 |
| 2023-03-01 | 0.00 | $10.17 | 19088 |
| 2023-02-28 | -9.09 | $10.16 | 16042 |
| 2023-02-27 | -7.69 | $10.16 | 5905 |
| 2023-02-24 | -12.50 | $10.16 | 20100 |
| 2023-02-23 | -17.65 | $10.15 | 4416 |
| 2023-02-22 | -17.65 | $10.15 | 31458 |
| 2023-02-21 | -17.65 | $10.15 | 357310 |
| 2023-02-17 | -17.65 | $10.15 | 200 |
| 2023-02-16 | -17.65 | $10.15 | 29770 |
| 2023-02-15 | -8.33 | $10.14 | 13901 |
| 2023-02-14 | -16.67 | $10.13 | — |
| 2023-02-13 | -14.29 | $10.13 | — |
| 2023-02-10 | -11.11 | $10.13 | 100999 |
| 2023-02-09 | -20.00 | $10.12 | 2200 |
| 2023-02-08 | -20.00 | $10.12 | 112185 |
| 2023-02-07 | -20.00 | $10.12 | 200 |
| 2023-02-06 | 0.00 | $10.14 | 107602 |
| 2023-02-03 | -10.00 | $10.12 | 1301 |
| 2023-02-02 | -20.00 | $10.11 | 2278 |
| 2023-02-01 | -9.09 | $10.12 | 600 |
| 2023-01-31 | -8.33 | $10.12 | 112745 |
| 2023-01-30 | -7.70 | $10.12 | 310989 |
| 2023-01-27 | -12.50 | $10.11 | 1.0M |
| 2023-01-26 | -33.33 | $10.08 | 5328 |
| 2023-01-25 | -25.00 | $10.09 | 20202 |
| 2023-01-24 | 0.00 | $10.12 | — |
| 2023-01-23 | 0.00 | $10.12 | 100 |
| 2023-01-20 | -27.27 | $10.08 | 3863 |
| 2023-01-19 | -18.18 | $10.09 | 200 |
| 2023-01-18 | -20.00 | $10.08 | 200 |
| 2023-01-17 | -27.27 | $10.07 | 2000 |
| 2023-01-13 | -36.36 | $10.06 | 124100 |
| 2023-01-12 | -45.45 | $10.05 | 66256 |
| 2023-01-11 | -20.00 | $10.07 | 82018 |
| 2023-01-10 | -16.67 | $10.07 | 8443 |
| 2023-01-09 | 0.00 | $10.09 | 147 |
| 2023-01-06 | 0.00 | $10.07 | 471885 |
| 2023-01-05 | -11.11 | $10.04 | 34471 |
| 2023-01-04 | -22.22 | $10.03 | 100072 |
| 2023-01-03 | 0.00 | $10.05 | 44704 |
| 2022-12-30 | -33.17 | $10.00 | — |
| 2022-12-29 | -33.17 | $10.00 | 5247 |
| 2022-12-28 | -16.67 | $10.01 | 11845 |
| 2022-12-27 | 0.00 | $10.02 | 2 |
| 2022-12-23 | 0.00 | $10.02 | 2 |
| 2022-12-22 | 0.00 | $10.02 | 3 |
| 2022-12-21 | 0.00 | $10.02 | 3 |
| 2022-12-20 | 0.00 | $10.02 | 9734 |
| 2022-12-19 | -6.68 | $10.01 | 22106 |
| 2022-12-16 | -33.24 | $9.99 | 100 |
| 2022-12-15 | -6.22 | $10.01 | 12200 |
| 2022-12-14 | 0.00 | $10.01 | 82519 |
| 2022-12-13 | 0.00 | $9.99 | 100 |
| 2022-12-12 | -28.57 | $9.97 | — |
| 2022-12-09 | -28.57 | $9.97 | 14400 |
| 2022-12-08 | -28.57 | $9.97 | 24501 |
| 2022-12-07 | -28.57 | $9.97 | 11400 |
| 2022-12-06 | -14.29 | $9.98 | 6150 |
| 2022-12-05 | 0.00 | $9.99 | 56612 |
| 2022-12-02 | -17.54 | $9.97 | 500 |
| 2022-12-01 | 0.00 | $9.99 | — |
| 2022-11-30 | 0.00 | $9.99 | — |
| 2022-11-29 | 0.00 | $9.99 | 1 |
| 2022-11-28 | 0.00 | $9.99 | 1301 |
| 2022-11-25 | -5.76 | $9.94 | 100 |
| 2022-11-23 | 0.00 | $9.95 | 150 |
| 2022-11-22 | 0.00 | $9.95 | 3 |
| 2022-11-21 | 0.00 | $9.95 | — |
| 2022-11-18 | 0.00 | $9.95 | 7650 |
| 2022-11-17 | 0.00 | $9.94 | 28138 |
| 2022-11-16 | -20.00 | $9.92 | — |
| 2022-11-15 | -20.00 | $9.92 | 200 |
| 2022-11-14 | 0.00 | $9.94 | 1 |
| 2022-11-11 | 0.00 | $9.94 | — |
| 2022-11-10 | 0.00 | $9.94 | 100 |
| 2022-11-09 | 0.00 | $9.94 | 102 |
| 2022-11-08 | 0.00 | $9.93 | — |
| 2022-11-07 | 0.00 | $9.93 | — |
| 2022-11-04 | 0.00 | $9.93 | 500 |
| 2022-11-03 | -10.00 | $9.90 | 500 |
| 2022-11-02 | -16.67 | $9.89 | 1 |
| 2022-11-01 | -16.67 | $9.89 | 13769 |
| 2022-10-31 | -25.00 | $9.88 | 202 |
| 2022-10-28 | -41.67 | $9.86 | — |
| 2022-10-27 | -41.67 | $9.86 | 2100 |
| 2022-10-26 | -41.67 | $9.86 | 1936 |
| 2022-10-25 | 0.00 | $9.91 | 4790 |
| 2022-10-24 | 0.00 | $9.91 | 14791 |
| 2022-10-21 | -37.50 | $9.84 | 45 |
| 2022-10-20 | -37.50 | $9.84 | 25000 |
| 2022-10-19 | -12.50 | $9.86 | 231784 |
| 2022-10-18 | -25.00 | $9.85 | 1 |
| 2022-10-17 | -25.00 | $9.85 | 100 |
| 2022-10-14 | -25.00 | $9.85 | 205550 |
| 2022-10-13 | -37.17 | $9.84 | 682919 |
| 2022-10-12 | -30.00 | $9.84 | 700 |
| 2022-10-11 | -60.00 | $9.81 | 122573 |
| 2022-10-10 | -18.18 | $9.85 | 1 |
| 2022-10-07 | -18.18 | $9.85 | 800 |
| 2022-10-06 | -72.73 | $9.79 | — |
| 2022-10-05 | -72.73 | $9.79 | — |
| 2022-10-04 | -66.67 | $9.79 | — |
| 2022-10-03 | -66.67 | $9.79 | 1601 |
| 2022-09-30 | -66.67 | $9.79 | — |
| 2022-09-29 | -66.67 | $9.79 | — |
| 2022-09-28 | -66.67 | $9.79 | 300 |
| 2022-09-27 | -37.50 | $9.79 | 1099 |
| 2022-09-26 | -12.50 | $9.81 | — |
| 2022-09-23 | -12.50 | $9.81 | 262169 |
| 2022-09-22 | -12.50 | $9.81 | — |
| 2022-09-21 | -12.50 | $9.81 | 35083 |
| 2022-09-20 | 0.00 | $9.80 | 148200 |
| 2022-09-19 | 0.00 | $9.80 | 29174 |
| 2022-09-16 | 0.00 | $9.79 | 3103 |
| 2022-09-15 | -20.00 | $9.78 | 2700 |
| 2022-09-14 | -40.00 | $9.77 | 1115 |
| 2022-09-13 | -20.00 | $9.78 | 1500 |
| 2022-09-12 | -40.00 | $9.77 | 6839 |
| 2022-09-09 | -60.00 | $9.76 | 7888 |
| 2022-09-08 | -40.00 | $9.77 | 30616 |
| 2022-09-07 | -80.00 | $9.75 | — |
| 2022-09-06 | -80.00 | $9.75 | — |
| 2022-09-02 | -80.00 | $9.75 | 1104 |
| 2022-09-01 | -80.00 | $9.75 | 1 |
| 2022-08-31 | -80.00 | $9.75 | 432 |
| 2022-08-30 | -100.00 | $9.74 | 402 |
| 2022-08-29 | -66.67 | $9.75 | 173 |
| 2022-08-26 | 0.00 | $9.79 | — |
| 2022-08-25 | 0.00 | $9.79 | — |
| 2022-08-24 | 0.00 | $9.79 | — |
| 2022-08-23 | 0.00 | $9.79 | — |
| 2022-08-22 | 0.00 | $9.79 | 1311 |
| 2022-08-19 | -66.67 | $9.75 | 112 |
| 2022-08-18 | -57.14 | $9.75 | 700408 |
| 2022-08-17 | 0.00 | $9.75 | — |
| 2022-08-16 | 0.00 | $9.75 | 41 |
| 2022-08-15 | 0.00 | $9.75 | 20 |
| 2022-08-12 | 0.00 | $9.75 | 1 |
| 2022-08-11 | 0.00 | $9.75 | — |
| 2022-08-10 | 0.00 | $9.75 | 15 |
| 2022-08-09 | 0.00 | $9.75 | 600 |
| 2022-08-08 | 0.00 | $9.75 | 127 |
| 2022-08-05 | 0.00 | $9.75 | 100 |
| 2022-08-04 | 0.00 | $9.75 | 13207 |
| 2022-08-03 | -20.00 | $9.74 | 2600 |
| 2022-08-02 | 0.00 | $9.75 | 2996 |
| 2022-08-01 | -16.67 | $9.74 | 23200 |
| 2022-07-29 | -16.67 | $9.74 | — |
| 2022-07-28 | -16.67 | $9.74 | 600 |
| 2022-07-27 | -14.29 | $9.74 | 7041 |
| 2022-07-26 | -58.33 | $9.73 | — |
| 2022-07-25 | -58.33 | $9.73 | 101034 |
| 2022-07-22 | -58.33 | $9.73 | 132139 |
| 2022-07-21 | -58.33 | $9.73 | — |
| 2022-07-20 | -58.33 | $9.73 | 6168 |
| 2022-07-19 | -75.00 | $9.71 | 53707 |
| 2022-07-18 | -75.00 | $9.71 | 197500 |
| 2022-07-15 | -75.00 | $9.71 | — |
| 2022-07-14 | -75.00 | $9.71 | 31810 |
| 2022-07-13 | -75.00 | $9.71 | — |
| 2022-07-12 | -75.00 | $9.71 | 118896 |
| 2022-07-11 | -75.00 | $9.71 | 400 |
| 2022-07-08 | -83.33 | $9.70 | — |
| 2022-07-07 | -83.33 | $9.70 | 50580 |
| 2022-07-06 | -91.67 | $9.69 | — |
| 2022-07-05 | -84.62 | $9.69 | 53400 |
| 2022-07-01 | -84.62 | $9.69 | — |
| 2022-06-30 | -84.62 | $9.69 | 100 |
| 2022-06-29 | -84.62 | $9.69 | 7010 |
| 2022-06-28 | 0.00 | $9.80 | 14212 |
| 2022-06-27 | 0.00 | $9.80 | 100 |
| 2022-06-24 | -20.10 | $9.73 | 200 |
| 2022-06-23 | -70.00 | $9.68 | 202 |
| 2022-06-22 | -70.00 | $9.68 | 100 |
| 2022-06-21 | -63.64 | $9.68 | 1 |
| 2022-06-17 | -63.64 | $9.68 | 658 |
| 2022-06-16 | -54.55 | $9.69 | 700 |
| 2022-06-15 | 0.00 | $9.75 | 104 |
| 2022-06-14 | -40.00 | $9.70 | 2900 |
| 2022-06-13 | -40.00 | $9.70 | 5619 |
| 2022-06-10 | -30.00 | $9.71 | — |
| 2022-06-09 | -30.00 | $9.71 | 2300 |
| 2022-06-08 | -60.00 | $9.68 | 102 |
| 2022-06-07 | -60.00 | $9.68 | 300 |
| 2022-06-06 | -70.00 | $9.67 | — |
| 2022-06-03 | -70.00 | $9.67 | 1 |
| 2022-06-02 | -70.00 | $9.67 | — |
| 2022-06-01 | -70.00 | $9.67 | 31922 |
| 2022-05-31 | -90.00 | $9.65 | 13523 |
| 2022-05-27 | -70.00 | $9.67 | 85359 |
| 2022-05-26 | -50.00 | $9.69 | 1 |
| 2022-05-25 | -50.00 | $9.69 | 102 |
| 2022-05-24 | -50.00 | $9.69 | 601 |
| 2022-05-23 | -100.00 | $9.64 | 255 |
| 2022-05-20 | -100.00 | $9.64 | 6164 |
| 2022-05-19 | -76.92 | $9.67 | 986 |
| 2022-05-18 | -100.00 | $9.65 | 26201 |
| 2022-05-17 | -58.33 | $9.70 | 33840 |
| 2022-05-16 | -90.91 | $9.67 | 254293 |
| 2022-05-13 | -90.91 | $9.67 | 12552 |
| 2022-05-12 | -37.50 | $9.74 | 15 |
| 2022-05-11 | -37.50 | $9.74 | 15 |
| 2022-05-10 | -33.33 | $9.74 | 36 |
| 2022-05-09 | -33.33 | $9.74 | 602 |
| 2022-05-06 | -30.00 | $9.74 | — |
| 2022-05-05 | -30.00 | $9.74 | — |
| 2022-05-04 | -25.00 | $9.74 | 1 |
| 2022-05-03 | -25.00 | $9.74 | — |
| 2022-05-02 | -25.00 | $9.74 | — |
| 2022-04-29 | -25.00 | $9.74 | — |
| 2022-04-28 | -25.00 | $9.74 | — |
| 2022-04-27 | -25.00 | $9.74 | — |
| 2022-04-26 | -25.00 | $9.74 | 59034 |
| 2022-04-25 | 0.00 | $9.74 | 1705 |
| 2022-04-22 | -20.00 | $9.71 | 20002 |
| 2022-04-21 | 0.00 | $9.73 | 2255 |
| 2022-04-20 | 0.00 | $9.72 | 1613 |
| 2022-04-19 | -20.00 | $9.70 | 58822 |
| 2022-04-18 | -12.50 | $9.70 | 3854 |
| 2022-04-14 | 0.00 | $9.71 | 10393 |
| 2022-04-13 | -25.00 | $9.69 | 10786 |
| 2022-04-12 | -25.00 | $9.69 | 12003 |
| 2022-04-11 | -11.11 | $9.70 | 247024 |
| 2022-04-08 | -33.33 | $9.68 | 301 |
| 2022-04-07 | -11.11 | $9.70 | 6567 |
| 2022-04-06 | -22.22 | $9.69 | 100400 |
| 2022-04-05 | -11.11 | $9.70 | 100 |
| 2022-04-04 | -22.22 | $9.69 | 26116 |
| 2022-04-01 | -22.22 | $9.69 | 5125 |
| 2022-03-31 | -22.22 | $9.69 | 553798 |
| 2022-03-30 | -66.67 | $9.65 | 100 |
| 2022-03-29 | -33.33 | $9.68 | 27 |
| 2022-03-28 | -33.33 | $9.68 | 97725 |
| 2022-03-25 | -33.33 | $9.68 | 39512 |
| 2022-03-24 | -55.56 | $9.66 | 1 |
| 2022-03-23 | -50.00 | $9.66 | 944 |
| 2022-03-22 | -27.27 | $9.68 | 448 |
| 2022-03-21 | 0.00 | $9.71 | 159 |
| 2022-03-18 | 0.00 | $9.68 | 20 |
| 2022-03-17 | 0.00 | $9.68 | 12783 |
| 2022-03-16 | -16.67 | $9.65 | 6060 |
| 2022-03-15 | -40.00 | $9.63 | 2044 |
| 2022-03-14 | -20.00 | $9.64 | — |
| 2022-03-11 | -3.77 | $9.64 | 12985 |
| 2022-03-10 | -1.74 | $9.65 | 543 |
| 2022-03-09 | -5.45 | $9.64 | 6650 |
| 2022-03-08 | -10.53 | $9.64 | 44097 |
| 2022-03-07 | -7.02 | $9.65 | 100 |
| 2022-03-04 | -7.02 | $9.65 | — |
| 2022-03-03 | -7.02 | $9.65 | 1 |
| 2022-03-02 | -7.02 | $9.65 | — |
| 2022-03-01 | -7.02 | $9.65 | 535 |
| 2022-02-28 | -8.77 | $9.65 | — |
| 2022-02-25 | -8.77 | $9.65 | 9188 |
| 2022-02-24 | -14.04 | $9.63 | 10077 |
| 2022-02-23 | -15.79 | $9.63 | 67834 |
| 2022-02-22 | -21.05 | $9.61 | 20213 |
| 2022-02-18 | -21.05 | $9.61 | 55558 |
| 2022-02-17 | -26.23 | $9.61 | 2 |
| 2022-02-16 | -26.23 | $9.61 | — |
| 2022-02-15 | -26.23 | $9.61 | 4318 |
| 2022-02-14 | -22.95 | $9.62 | 253 |
| 2022-02-11 | -22.95 | $9.62 | 10000 |
| 2022-02-10 | -39.22 | $9.65 | 50000 |
| 2022-02-09 | -39.22 | $9.65 | — |
| 2022-02-08 | -50.27 | $9.65 | 7001 |
| 2022-02-07 | -63.64 | $9.64 | 1 |
| 2022-02-04 | -69.23 | $9.64 | 12064 |
| 2022-02-03 | -53.85 | $9.66 | 10 |
| 2022-02-02 | -53.85 | $9.66 | — |
| 2022-02-01 | -53.85 | $9.66 | — |
| 2022-01-31 | -53.85 | $9.66 | — |
| 2022-01-28 | -53.85 | $9.66 | 15746 |
| 2022-01-27 | -100.00 | $9.60 | 247 |
| 2022-01-26 | -100.00 | $9.62 | 2 |
| 2022-01-25 | -100.00 | $9.62 | — |
| 2022-01-24 | -100.00 | $9.62 | 1499 |
| 2022-01-21 | -50.00 | $9.69 | — |
| 2022-01-20 | -50.00 | $9.69 | 3 |
| 2022-01-19 | -50.00 | $9.69 | — |
| 2022-01-18 | -50.00 | $9.69 | 199 |
| 2022-01-14 | -50.00 | $9.69 | — |
| 2022-01-13 | -50.00 | $9.69 | 10 |
| 2022-01-12 | -50.00 | $9.69 | 600 |
| 2022-01-11 | -87.50 | $9.66 | 630 |
| 2022-01-10 | -25.00 | $9.71 | 404 |
| 2022-01-07 | 0.00 | $9.73 | 170 |
| 2022-01-06 | -50.00 | $9.69 | 625 |
| 2022-01-05 | -12.50 | $9.72 | 232577 |
| 2022-01-04 | -50.00 | $9.69 | — |
| 2022-01-03 | -50.00 | $9.69 | — |
| 2021-12-31 | -50.00 | $9.69 | — |
| 2021-12-30 | -50.00 | $9.69 | 100 |
| 2021-12-29 | -100.00 | $9.65 | 408 |
| 2021-12-28 | -100.00 | $9.67 | 890 |
| 2021-12-27 | -85.71 | $9.68 | — |
| 2021-12-23 | -85.71 | $9.68 | 29400 |
| 2021-12-22 | -71.43 | $9.69 | 211 |
| 2021-12-21 | -57.14 | $9.70 | 141 |
| 2021-12-20 | -42.86 | $9.71 | 4373 |
| 2021-12-17 | -62.50 | $9.70 | 28817 |
| 2021-12-16 | -87.50 | $9.68 | 22289 |
| 2021-12-15 | -80.00 | $9.69 | 8800 |
| 2021-12-14 | -80.00 | $9.69 | 10928 |
| 2021-12-13 | -80.00 | $9.69 | 603 |
| 2021-12-10 | -80.00 | $9.69 | 1195 |
| 2021-12-09 | -80.00 | $9.69 | 87212 |
| 2021-12-08 | -63.16 | $9.71 | 2 |
| 2021-12-07 | -63.16 | $9.71 | 53 |
| 2021-12-06 | -63.16 | $9.71 | 10 |
| 2021-12-03 | -63.16 | $9.71 | 11 |
| 2021-12-02 | -63.16 | $9.71 | 36937 |
| 2021-12-01 | -52.63 | $9.72 | 128 |
| 2021-11-30 | -57.14 | $9.72 | 1090 |
| 2021-11-29 | -57.14 | $9.72 | 460 |
| 2021-11-26 | -76.19 | $9.70 | 240 |
| 2021-11-24 | -85.71 | $9.72 | — |
| 2021-11-23 | -85.71 | $9.72 | 2 |
| 2021-11-22 | -85.71 | $9.72 | 100 |
| 2021-11-19 | -42.86 | $9.75 | 1332 |
| 2021-11-18 | -42.86 | $9.75 | 2 |
| 2021-11-17 | -42.86 | $9.75 | 8737 |
| 2021-11-16 | -28.57 | $9.76 | 2409 |
| 2021-11-15 | -57.14 | $9.74 | — |
| 2021-11-12 | -57.14 | $9.74 | 12241 |
| 2021-11-11 | -42.86 | $9.75 | 2101 |
| 2021-11-10 | -75.00 | $9.72 | 283 |
| 2021-11-09 | -50.00 | $9.74 | 3916 |
| 2021-11-08 | -50.00 | $9.74 | 4028 |
| 2021-11-05 | -75.00 | $9.72 | 7 |
| 2021-11-04 | -73.68 | $9.72 | — |
| 2021-11-03 | -73.68 | $9.72 | 204 |
| 2021-11-02 | -52.63 | $9.76 | 264636 |
| 2021-11-01 | -63.16 | $9.74 | 9964 |
| 2021-10-29 | -42.11 | $9.78 | — |
| 2021-10-28 | -40.00 | $9.78 | — |
| 2021-10-27 | -38.10 | $9.78 | — |
| 2021-10-26 | -36.36 | $9.78 | 36257 |
| 2021-10-25 | -40.91 | $9.77 | 2 |
| 2021-10-22 | -40.91 | $9.77 | — |
| 2021-10-21 | -40.91 | $9.77 | 1 |
| 2021-10-20 | -40.91 | $9.77 | 2250 |
| 2021-10-19 | -68.18 | $9.71 | — |
| 2021-10-18 | -68.18 | $9.71 | 81 |
| 2021-10-15 | -68.18 | $9.71 | 5 |
| 2021-10-14 | -68.18 | $9.71 | 1412 |
| 2021-10-13 | -50.00 | $9.75 | 2 |
| 2021-10-12 | -50.00 | $9.75 | — |
| 2021-10-11 | -50.00 | $9.75 | 416 |
| 2021-10-08 | -27.27 | $9.80 | 202347 |
| 2021-10-07 | -16.67 | $9.74 | 75111 |
| 2021-10-06 | -6.67 | $9.75 | 54827 |
| 2021-10-05 | -6.67 | $9.75 | 301 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
46.42
2023-08-14
Close Price
$10.45
Vol: 464835Average Directional Index - Detailed Analysis
Minimum
4.94
Average
39.50
Maximum
73.81
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-08-14 | 46.42 | $10.45 | 464835 |
| 2023-08-11 | 46.79 | $14.82 | 799033 |
| 2023-08-10 | 44.60 | $18.50 | 4.7M |
| 2023-08-09 | 42.28 | $10.69 | 25605 |
| 2023-08-08 | 42.33 | $10.61 | 41576 |
| 2023-08-07 | 42.37 | $10.52 | 40843 |
| 2023-08-04 | 42.42 | $10.59 | 29102 |
| 2023-08-03 | 42.69 | $10.62 | 104807 |
| 2023-08-02 | 42.81 | $10.81 | 79167 |
| 2023-08-01 | 42.26 | $11.01 | 203304 |
| 2023-07-31 | 40.72 | $12.19 | 192682 |
| 2023-07-28 | 38.64 | $11.15 | 301944 |
| 2023-07-27 | 37.47 | $10.28 | 20643 |
| 2023-07-26 | 39.00 | $10.24 | 7544 |
| 2023-07-25 | 40.69 | $10.23 | 48366 |
| 2023-07-24 | 41.09 | $10.26 | 2869 |
| 2023-07-21 | 41.78 | $10.27 | 46336 |
| 2023-07-20 | 41.98 | $10.27 | 14172 |
| 2023-07-19 | 42.69 | $10.28 | 9527 |
| 2023-07-18 | 43.50 | $10.32 | 984 |
| 2023-07-17 | 44.44 | $10.28 | 4032 |
| 2023-07-14 | 45.02 | $10.28 | 2601 |
| 2023-07-13 | 45.69 | $10.30 | 5591 |
| 2023-07-12 | 45.52 | $10.26 | 7340 |
| 2023-07-11 | 45.34 | $10.30 | 87638 |
| 2023-07-10 | 45.50 | $10.25 | 115843 |
| 2023-07-07 | 45.68 | $10.35 | 132280 |
| 2023-07-06 | 45.65 | $10.36 | 2661 |
| 2023-07-05 | 45.91 | $10.36 | 2312 |
| 2023-07-03 | 46.21 | $10.34 | 13551 |
| 2023-06-30 | 46.66 | $10.34 | 1.3M |
| 2023-06-29 | 47.21 | $10.34 | 912 |
| 2023-06-28 | 47.87 | $10.34 | 250280 |
| 2023-06-27 | 48.64 | $10.33 | 1667 |
| 2023-06-26 | 49.45 | $10.32 | 24235 |
| 2023-06-23 | 50.44 | $10.33 | 4972 |
| 2023-06-22 | 51.21 | $10.33 | 132326 |
| 2023-06-21 | 52.01 | $10.34 | 193525 |
| 2023-06-20 | 52.86 | $10.33 | 51017 |
| 2023-06-16 | 53.75 | $10.33 | 25842 |
| 2023-06-15 | 54.66 | $10.35 | 3827 |
| 2023-06-14 | 55.62 | $10.36 | 412 |
| 2023-06-13 | 55.90 | $10.33 | 308767 |
| 2023-06-12 | 56.28 | $10.33 | 154968 |
| 2023-06-09 | 56.76 | $10.33 | 3081 |
| 2023-06-08 | 56.76 | $10.33 | 16016 |
| 2023-06-07 | 56.76 | $10.34 | 775 |
| 2023-06-06 | 56.75 | $10.33 | 17711 |
| 2023-06-05 | 56.82 | $10.32 | 505730 |
| 2023-06-02 | 56.88 | $10.32 | 197211 |
| 2023-06-01 | 56.96 | $10.32 | 29702 |
| 2023-05-31 | 57.03 | $10.35 | 17055 |
| 2023-05-30 | 56.91 | $10.31 | 181072 |
| 2023-05-26 | 57.27 | $10.30 | 39085 |
| 2023-05-25 | 57.65 | $10.30 | 66130 |
| 2023-05-24 | 58.12 | $10.30 | 3343 |
| 2023-05-23 | 58.61 | $10.30 | 653482 |
| 2023-05-22 | 59.13 | $10.30 | 105822 |
| 2023-05-19 | 59.68 | $10.31 | 112864 |
| 2023-05-18 | 60.26 | $10.30 | 537766 |
| 2023-05-17 | 60.86 | $10.30 | 168527 |
| 2023-05-16 | 61.18 | $10.31 | 144335 |
| 2023-05-15 | 61.52 | $10.36 | 209158 |
| 2023-05-12 | 61.48 | $10.36 | 983484 |
| 2023-05-11 | 60.86 | $10.28 | 7196 |
| 2023-05-10 | 60.74 | $10.28 | 15727 |
| 2023-05-09 | 60.62 | $10.27 | 7612 |
| 2023-05-08 | 60.54 | $10.27 | 7671 |
| 2023-05-05 | 60.48 | $10.26 | 5000 |
| 2023-05-04 | 60.44 | $10.26 | 879 |
| 2023-05-03 | 60.40 | $10.33 | 1123 |
| 2023-05-02 | 59.22 | $10.26 | 18174 |
| 2023-05-01 | 58.28 | $10.26 | 25117 |
| 2023-04-28 | 57.30 | $10.26 | 149522 |
| 2023-04-27 | 56.02 | $10.26 | 109380 |
| 2023-04-26 | 54.67 | $10.26 | 2809 |
| 2023-04-25 | 53.25 | $10.25 | 110452 |
| 2023-04-24 | 53.01 | $10.25 | 147508 |
| 2023-04-21 | 52.75 | $10.25 | — |
| 2023-04-20 | 52.48 | $10.25 | — |
| 2023-04-19 | 52.20 | $10.25 | 20704 |
| 2023-04-18 | 51.90 | $10.24 | 25209 |
| 2023-04-17 | 51.61 | $10.24 | 27000 |
| 2023-04-14 | 51.40 | $10.24 | — |
| 2023-04-13 | 51.17 | $10.24 | 5516 |
| 2023-04-12 | 50.93 | $10.23 | 23161 |
| 2023-04-11 | 50.74 | $10.22 | 6203 |
| 2023-04-10 | 50.64 | $10.22 | 5146 |
| 2023-04-06 | 50.54 | $10.22 | 600 |
| 2023-04-05 | 50.43 | $10.22 | 45254 |
| 2023-04-04 | 50.32 | $10.21 | 1783 |
| 2023-04-03 | 50.32 | $10.25 | 3674 |
| 2023-03-31 | 49.84 | $10.27 | 1501 |
| 2023-03-30 | 48.55 | $10.27 | 423 |
| 2023-03-29 | 47.20 | $10.22 | 652 |
| 2023-03-28 | 45.68 | $10.21 | 1399 |
| 2023-03-27 | 44.09 | $10.29 | 14829 |
| 2023-03-24 | 42.41 | $10.20 | 200 |
| 2023-03-23 | 40.99 | $10.20 | 918 |
| 2023-03-22 | 39.50 | $10.19 | 105 |
| 2023-03-21 | 38.03 | $10.19 | 254043 |
| 2023-03-20 | 36.48 | $10.19 | 706 |
| 2023-03-17 | 35.87 | $10.19 | 1977 |
| 2023-03-16 | 35.69 | $10.18 | 104105 |
| 2023-03-15 | 35.49 | $10.18 | 100 |
| 2023-03-14 | 36.64 | $10.19 | 63200 |
| 2023-03-13 | 37.86 | $10.16 | 404400 |
| 2023-03-10 | 39.13 | $10.19 | 25000 |
| 2023-03-09 | 38.90 | $10.19 | 107 |
| 2023-03-08 | 38.68 | $10.18 | 2750 |
| 2023-03-07 | 38.61 | $10.17 | — |
| 2023-03-06 | 38.74 | $10.17 | 4532 |
| 2023-03-03 | 38.88 | $10.17 | 6400 |
| 2023-03-02 | 39.02 | $10.17 | 18800 |
| 2023-03-01 | 38.76 | $10.17 | 19088 |
| 2023-02-28 | 38.65 | $10.16 | 16042 |
| 2023-02-27 | 38.72 | $10.16 | 5905 |
| 2023-02-24 | 38.80 | $10.16 | 20100 |
| 2023-02-23 | 38.88 | $10.15 | 4416 |
| 2023-02-22 | 39.14 | $10.15 | 31458 |
| 2023-02-21 | 39.41 | $10.15 | 357310 |
| 2023-02-17 | 39.69 | $10.15 | 200 |
| 2023-02-16 | 39.29 | $10.15 | 29770 |
| 2023-02-15 | 38.87 | $10.14 | 13901 |
| 2023-02-14 | 38.85 | $10.13 | — |
| 2023-02-13 | 38.92 | $10.13 | — |
| 2023-02-10 | 38.99 | $10.13 | 100999 |
| 2023-02-09 | 39.06 | $10.12 | 2200 |
| 2023-02-08 | 39.46 | $10.12 | 112185 |
| 2023-02-07 | 39.87 | $10.12 | 200 |
| 2023-02-06 | 39.99 | $10.14 | 107602 |
| 2023-02-03 | 40.12 | $10.12 | 1301 |
| 2023-02-02 | 40.39 | $10.11 | 2278 |
| 2023-02-01 | 40.68 | $10.12 | 600 |
| 2023-01-31 | 40.70 | $10.12 | 112745 |
| 2023-01-30 | 40.73 | $10.12 | 310989 |
| 2023-01-27 | 40.75 | $10.11 | 1.0M |
| 2023-01-26 | 41.01 | $10.08 | 5328 |
| 2023-01-25 | 41.60 | $10.09 | 20202 |
| 2023-01-24 | 42.22 | $10.12 | — |
| 2023-01-23 | 41.79 | $10.12 | 100 |
| 2023-01-20 | 41.33 | $10.08 | 3863 |
| 2023-01-19 | 41.29 | $10.09 | 200 |
| 2023-01-18 | 40.93 | $10.08 | 200 |
| 2023-01-17 | 40.67 | $10.07 | 2000 |
| 2023-01-13 | 40.77 | $10.06 | 124100 |
| 2023-01-12 | 41.02 | $10.05 | 66256 |
| 2023-01-11 | 41.28 | $10.07 | 82018 |
| 2023-01-10 | 42.00 | $10.07 | 8443 |
| 2023-01-09 | 42.77 | $10.09 | 147 |
| 2023-01-06 | 41.87 | $10.07 | 471885 |
| 2023-01-05 | 41.15 | $10.04 | 34471 |
| 2023-01-04 | 40.82 | $10.03 | 100072 |
| 2023-01-03 | 40.46 | $10.05 | 44704 |
| 2022-12-30 | 40.09 | $10.00 | — |
| 2022-12-29 | 40.65 | $10.00 | 5247 |
| 2022-12-28 | 41.23 | $10.01 | 11845 |
| 2022-12-27 | 41.40 | $10.02 | 2 |
| 2022-12-23 | 41.08 | $10.02 | 2 |
| 2022-12-22 | 40.75 | $10.02 | 3 |
| 2022-12-21 | 40.40 | $10.02 | 3 |
| 2022-12-20 | 40.03 | $10.02 | 9734 |
| 2022-12-19 | 39.65 | $10.01 | 22106 |
| 2022-12-16 | 39.39 | $9.99 | 100 |
| 2022-12-15 | 39.46 | $10.01 | 12200 |
| 2022-12-14 | 39.11 | $10.01 | 82519 |
| 2022-12-13 | 38.91 | $9.99 | 100 |
| 2022-12-12 | 38.98 | $9.97 | — |
| 2022-12-09 | 39.47 | $9.97 | 14400 |
| 2022-12-08 | 39.99 | $9.97 | 24501 |
| 2022-12-07 | 40.54 | $9.97 | 11400 |
| 2022-12-06 | 41.12 | $9.98 | 6150 |
| 2022-12-05 | 40.91 | $9.99 | 56612 |
| 2022-12-02 | 40.70 | $9.97 | 500 |
| 2022-12-01 | 40.75 | $9.99 | — |
| 2022-11-30 | 40.30 | $9.99 | — |
| 2022-11-29 | 39.83 | $9.99 | 1 |
| 2022-11-28 | 39.33 | $9.99 | 1301 |
| 2022-11-25 | 38.81 | $9.94 | 100 |
| 2022-11-23 | 39.01 | $9.95 | 150 |
| 2022-11-22 | 39.01 | $9.95 | 3 |
| 2022-11-21 | 39.00 | $9.95 | — |
| 2022-11-18 | 39.00 | $9.95 | 7650 |
| 2022-11-17 | 39.00 | $9.94 | 28138 |
| 2022-11-16 | 39.08 | $9.92 | — |
| 2022-11-15 | 39.51 | $9.92 | 200 |
| 2022-11-14 | 39.97 | $9.94 | 1 |
| 2022-11-11 | 39.72 | $9.94 | — |
| 2022-11-10 | 39.45 | $9.94 | 100 |
| 2022-11-09 | 39.16 | $9.94 | 102 |
| 2022-11-08 | 38.87 | $9.93 | — |
| 2022-11-07 | 38.68 | $9.93 | — |
| 2022-11-04 | 38.49 | $9.93 | 500 |
| 2022-11-03 | 38.29 | $9.90 | 500 |
| 2022-11-02 | 38.49 | $9.89 | 1 |
| 2022-11-01 | 38.84 | $9.89 | 13769 |
| 2022-10-31 | 39.22 | $9.88 | 202 |
| 2022-10-28 | 39.76 | $9.86 | — |
| 2022-10-27 | 40.66 | $9.86 | 2100 |
| 2022-10-26 | 41.60 | $9.86 | 1936 |
| 2022-10-25 | 42.59 | $9.91 | 4790 |
| 2022-10-24 | 42.18 | $9.91 | 14791 |
| 2022-10-21 | 41.74 | $9.84 | 45 |
| 2022-10-20 | 42.32 | $9.84 | 25000 |
| 2022-10-19 | 42.94 | $9.86 | 231784 |
| 2022-10-18 | 42.79 | $9.85 | 1 |
| 2022-10-17 | 42.81 | $9.85 | 100 |
| 2022-10-14 | 42.83 | $9.85 | 205550 |
| 2022-10-13 | 42.84 | $9.84 | 682919 |
| 2022-10-12 | 43.02 | $9.84 | 700 |
| 2022-10-11 | 43.20 | $9.81 | 122573 |
| 2022-10-10 | 43.40 | $9.85 | 1 |
| 2022-10-07 | 42.02 | $9.85 | 800 |
| 2022-10-06 | 40.57 | $9.79 | — |
| 2022-10-05 | 39.70 | $9.79 | — |
| 2022-10-04 | 38.79 | $9.79 | — |
| 2022-10-03 | 37.83 | $9.79 | 1601 |
| 2022-09-30 | 36.82 | $9.79 | — |
| 2022-09-29 | 35.76 | $9.79 | — |
| 2022-09-28 | 34.64 | $9.79 | 300 |
| 2022-09-27 | 33.46 | $9.79 | 1099 |
| 2022-09-26 | 33.63 | $9.81 | — |
| 2022-09-23 | 32.61 | $9.81 | 262169 |
| 2022-09-22 | 31.55 | $9.81 | — |
| 2022-09-21 | 30.42 | $9.81 | 35083 |
| 2022-09-20 | 29.24 | $9.80 | 148200 |
| 2022-09-19 | 28.41 | $9.80 | 29174 |
| 2022-09-16 | 27.52 | $9.79 | 3103 |
| 2022-09-15 | 26.83 | $9.78 | 2700 |
| 2022-09-14 | 26.35 | $9.77 | 1115 |
| 2022-09-13 | 26.13 | $9.78 | 1500 |
| 2022-09-12 | 25.89 | $9.77 | 6839 |
| 2022-09-09 | 25.64 | $9.76 | 7888 |
| 2022-09-08 | 25.37 | $9.77 | 30616 |
| 2022-09-07 | 25.10 | $9.75 | — |
| 2022-09-06 | 25.35 | $9.75 | — |
| 2022-09-02 | 25.62 | $9.75 | 1104 |
| 2022-09-01 | 25.91 | $9.75 | 1 |
| 2022-08-31 | 26.21 | $9.75 | 432 |
| 2022-08-30 | 26.53 | $9.74 | 402 |
| 2022-08-29 | 26.86 | $9.75 | 173 |
| 2022-08-26 | 27.21 | $9.79 | — |
| 2022-08-25 | 25.89 | $9.79 | — |
| 2022-08-24 | 24.50 | $9.79 | — |
| 2022-08-23 | 23.04 | $9.79 | — |
| 2022-08-22 | 21.51 | $9.79 | 1311 |
| 2022-08-19 | 19.89 | $9.75 | 112 |
| 2022-08-18 | 18.84 | $9.75 | 700408 |
| 2022-08-17 | 17.73 | $9.75 | — |
| 2022-08-16 | 17.54 | $9.75 | 41 |
| 2022-08-15 | 17.33 | $9.75 | 20 |
| 2022-08-12 | 17.12 | $9.75 | 1 |
| 2022-08-11 | 16.89 | $9.75 | — |
| 2022-08-10 | 16.66 | $9.75 | 15 |
| 2022-08-09 | 16.41 | $9.75 | 600 |
| 2022-08-08 | 16.14 | $9.75 | 127 |
| 2022-08-05 | 15.87 | $9.75 | 100 |
| 2022-08-04 | 15.58 | $9.75 | 13207 |
| 2022-08-03 | 15.27 | $9.74 | 2600 |
| 2022-08-02 | 15.14 | $9.75 | 2996 |
| 2022-08-01 | 15.01 | $9.74 | 23200 |
| 2022-07-29 | 14.59 | $9.74 | — |
| 2022-07-28 | 14.34 | $9.74 | 600 |
| 2022-07-27 | 14.06 | $9.74 | 7041 |
| 2022-07-26 | 13.78 | $9.73 | — |
| 2022-07-25 | 13.83 | $9.73 | 101034 |
| 2022-07-22 | 13.89 | $9.73 | 132139 |
| 2022-07-21 | 14.32 | $9.73 | — |
| 2022-07-20 | 14.55 | $9.73 | 6168 |
| 2022-07-19 | 14.80 | $9.71 | 53707 |
| 2022-07-18 | 15.43 | $9.71 | 197500 |
| 2022-07-15 | 15.88 | $9.71 | — |
| 2022-07-14 | 16.36 | $9.71 | 31810 |
| 2022-07-13 | 16.86 | $9.71 | — |
| 2022-07-12 | 17.39 | $9.71 | 118896 |
| 2022-07-11 | 17.95 | $9.71 | 400 |
| 2022-07-08 | 18.36 | $9.70 | — |
| 2022-07-07 | 18.94 | $9.70 | 50580 |
| 2022-07-06 | 19.54 | $9.69 | — |
| 2022-07-05 | 20.32 | $9.69 | 53400 |
| 2022-07-01 | 21.14 | $9.69 | — |
| 2022-06-30 | 22.00 | $9.69 | 100 |
| 2022-06-29 | 22.90 | $9.69 | 7010 |
| 2022-06-28 | 23.85 | $9.80 | 14212 |
| 2022-06-27 | 22.91 | $9.80 | 100 |
| 2022-06-24 | 21.92 | $9.73 | 200 |
| 2022-06-23 | 21.58 | $9.68 | 202 |
| 2022-06-22 | 21.90 | $9.68 | 100 |
| 2022-06-21 | 22.25 | $9.68 | 1 |
| 2022-06-17 | 22.61 | $9.68 | 658 |
| 2022-06-16 | 22.99 | $9.69 | 700 |
| 2022-06-15 | 23.20 | $9.75 | 104 |
| 2022-06-14 | 22.10 | $9.70 | 2900 |
| 2022-06-13 | 21.53 | $9.70 | 5619 |
| 2022-06-10 | 20.93 | $9.71 | — |
| 2022-06-09 | 20.04 | $9.71 | 2300 |
| 2022-06-08 | 19.10 | $9.68 | 102 |
| 2022-06-07 | 18.48 | $9.68 | 300 |
| 2022-06-06 | 17.83 | $9.67 | — |
| 2022-06-03 | 17.27 | $9.67 | 1 |
| 2022-06-02 | 16.69 | $9.67 | — |
| 2022-06-01 | 16.08 | $9.67 | 31922 |
| 2022-05-31 | 15.43 | $9.65 | 13523 |
| 2022-05-27 | 15.11 | $9.67 | 85359 |
| 2022-05-26 | 14.36 | $9.69 | 1 |
| 2022-05-25 | 13.94 | $9.69 | 102 |
| 2022-05-24 | 13.50 | $9.69 | 601 |
| 2022-05-23 | 13.04 | $9.64 | 255 |
| 2022-05-20 | 13.25 | $9.64 | 6164 |
| 2022-05-19 | 13.47 | $9.67 | 986 |
| 2022-05-18 | 13.70 | $9.65 | 26201 |
| 2022-05-17 | 13.02 | $9.70 | 33840 |
| 2022-05-16 | 12.30 | $9.67 | 254293 |
| 2022-05-13 | 11.85 | $9.67 | 12552 |
| 2022-05-12 | 10.86 | $9.74 | 15 |
| 2022-05-11 | 11.43 | $9.74 | 15 |
| 2022-05-10 | 12.02 | $9.74 | 36 |
| 2022-05-09 | 12.64 | $9.74 | 602 |
| 2022-05-06 | 13.29 | $9.74 | — |
| 2022-05-05 | 13.19 | $9.74 | — |
| 2022-05-04 | 13.09 | $9.74 | 1 |
| 2022-05-03 | 12.98 | $9.74 | — |
| 2022-05-02 | 12.86 | $9.74 | — |
| 2022-04-29 | 12.73 | $9.74 | — |
| 2022-04-28 | 12.60 | $9.74 | — |
| 2022-04-27 | 12.46 | $9.74 | — |
| 2022-04-26 | 12.32 | $9.74 | 59034 |
| 2022-04-25 | 12.17 | $9.74 | 1705 |
| 2022-04-22 | 12.49 | $9.71 | 20002 |
| 2022-04-21 | 12.90 | $9.73 | 2255 |
| 2022-04-20 | 13.34 | $9.72 | 1613 |
| 2022-04-19 | 13.79 | $9.70 | 58822 |
| 2022-04-18 | 14.28 | $9.70 | 3854 |
| 2022-04-14 | 14.78 | $9.71 | 10393 |
| 2022-04-13 | 15.32 | $9.69 | 10786 |
| 2022-04-12 | 15.72 | $9.69 | 12003 |
| 2022-04-11 | 15.99 | $9.70 | 247024 |
| 2022-04-08 | 16.53 | $9.68 | 301 |
| 2022-04-07 | 16.88 | $9.70 | 6567 |
| 2022-04-06 | 17.64 | $9.69 | 100400 |
| 2022-04-05 | 18.30 | $9.70 | 100 |
| 2022-04-04 | 18.77 | $9.69 | 26116 |
| 2022-04-01 | 19.40 | $9.69 | 5125 |
| 2022-03-31 | 19.90 | $9.69 | 553798 |
| 2022-03-30 | 20.57 | $9.65 | 100 |
| 2022-03-29 | 21.26 | $9.68 | 27 |
| 2022-03-28 | 22.28 | $9.68 | 97725 |
| 2022-03-25 | 23.36 | $9.68 | 39512 |
| 2022-03-24 | 24.18 | $9.66 | 1 |
| 2022-03-23 | 24.65 | $9.66 | 944 |
| 2022-03-22 | 25.16 | $9.68 | 448 |
| 2022-03-21 | 25.97 | $9.71 | 159 |
| 2022-03-18 | 27.31 | $9.68 | 20 |
| 2022-03-17 | 28.15 | $9.68 | 12783 |
| 2022-03-16 | 29.05 | $9.65 | 6060 |
| 2022-03-15 | 29.59 | $9.63 | 2044 |
| 2022-03-14 | 29.49 | $9.64 | — |
| 2022-03-11 | 29.66 | $9.64 | 12985 |
| 2022-03-10 | 29.83 | $9.65 | 543 |
| 2022-03-09 | 30.28 | $9.64 | 6650 |
| 2022-03-08 | 30.75 | $9.64 | 44097 |
| 2022-03-07 | 31.04 | $9.65 | 100 |
| 2022-03-04 | 31.61 | $9.65 | — |
| 2022-03-03 | 32.20 | $9.65 | 1 |
| 2022-03-02 | 32.83 | $9.65 | — |
| 2022-03-01 | 33.49 | $9.65 | 535 |
| 2022-02-28 | 34.19 | $9.65 | — |
| 2022-02-25 | 34.84 | $9.65 | 9188 |
| 2022-02-24 | 35.52 | $9.63 | 10077 |
| 2022-02-23 | 36.24 | $9.63 | 67834 |
| 2022-02-22 | 36.70 | $9.61 | 20213 |
| 2022-02-18 | 37.03 | $9.61 | 55558 |
| 2022-02-17 | 37.38 | $9.61 | 2 |
| 2022-02-16 | 37.75 | $9.61 | — |
| 2022-02-15 | 38.14 | $9.61 | 4318 |
| 2022-02-14 | 38.55 | $9.62 | 253 |
| 2022-02-11 | 38.73 | $9.62 | 10000 |
| 2022-02-10 | 38.92 | $9.65 | 50000 |
| 2022-02-09 | 40.13 | $9.65 | — |
| 2022-02-08 | 41.41 | $9.65 | 7001 |
| 2022-02-07 | 42.75 | $9.64 | 1 |
| 2022-02-04 | 44.52 | $9.64 | 12064 |
| 2022-02-03 | 46.38 | $9.66 | 10 |
| 2022-02-02 | 47.35 | $9.66 | — |
| 2022-02-01 | 48.38 | $9.66 | — |
| 2022-01-31 | 49.46 | $9.66 | — |
| 2022-01-28 | 50.60 | $9.66 | 15746 |
| 2022-01-27 | 51.80 | $9.60 | 247 |
| 2022-01-26 | 53.64 | $9.62 | 2 |
| 2022-01-25 | 55.27 | $9.62 | — |
| 2022-01-24 | 56.98 | $9.62 | 1499 |
| 2022-01-21 | 58.78 | $9.69 | — |
| 2022-01-20 | 59.52 | $9.69 | 3 |
| 2022-01-19 | 60.29 | $9.69 | — |
| 2022-01-18 | 61.10 | $9.69 | 199 |
| 2022-01-14 | 61.95 | $9.69 | — |
| 2022-01-13 | 62.85 | $9.69 | 10 |
| 2022-01-12 | 63.80 | $9.69 | 600 |
| 2022-01-11 | 64.80 | $9.66 | 630 |
| 2022-01-10 | 65.85 | $9.71 | 404 |
| 2022-01-07 | 66.39 | $9.73 | 170 |
| 2022-01-06 | 66.52 | $9.69 | 625 |
| 2022-01-05 | 66.79 | $9.72 | 232577 |
| 2022-01-04 | 67.08 | $9.69 | — |
| 2022-01-03 | 67.53 | $9.69 | — |
| 2021-12-31 | 68.00 | $9.69 | — |
| 2021-12-30 | 68.50 | $9.69 | 100 |
| 2021-12-29 | 69.02 | $9.65 | 408 |
| 2021-12-28 | 69.71 | $9.67 | 890 |
| 2021-12-27 | 70.18 | $9.68 | — |
| 2021-12-23 | 70.55 | $9.68 | 29400 |
| 2021-12-22 | 70.94 | $9.69 | 211 |
| 2021-12-21 | 71.24 | $9.70 | 141 |
| 2021-12-20 | 71.43 | $9.71 | 4373 |
| 2021-12-17 | 71.64 | $9.70 | 28817 |
| 2021-12-16 | 71.88 | $9.68 | 22289 |
| 2021-12-15 | 72.13 | $9.69 | 8800 |
| 2021-12-14 | 72.39 | $9.69 | 10928 |
| 2021-12-13 | 72.67 | $9.69 | 603 |
| 2021-12-10 | 72.97 | $9.69 | 1195 |
| 2021-12-09 | 73.27 | $9.69 | 87212 |
| 2021-12-08 | 73.60 | $9.71 | 2 |
| 2021-12-07 | 73.64 | $9.71 | 53 |
| 2021-12-06 | 73.68 | $9.71 | 10 |
| 2021-12-03 | 73.72 | $9.71 | 11 |
| 2021-12-02 | 73.76 | $9.71 | 36937 |
| 2021-12-01 | 73.81 | $9.72 | 128 |
| 2021-11-30 | 73.73 | $9.72 | 1090 |
| 2021-11-29 | 73.66 | $9.72 | 460 |
| 2021-11-26 | 73.57 | $9.70 | 240 |
| 2021-11-24 | 73.52 | $9.72 | — |
| 2021-11-23 | 73.22 | $9.72 | 2 |
| 2021-11-22 | 72.91 | $9.72 | 100 |
| 2021-11-19 | 72.58 | $9.75 | 1332 |
| 2021-11-18 | 72.23 | $9.75 | 2 |
| 2021-11-17 | 71.68 | $9.75 | 8737 |
| 2021-11-16 | 71.11 | $9.76 | 2409 |
| 2021-11-15 | 70.33 | $9.74 | — |
| 2021-11-12 | 69.52 | $9.74 | 12241 |
| 2021-11-11 | 68.67 | $9.75 | 2101 |
| 2021-11-10 | 67.70 | $9.72 | 283 |
| 2021-11-09 | 66.68 | $9.74 | 3916 |
| 2021-11-08 | 65.54 | $9.74 | 4028 |
| 2021-11-05 | 64.34 | $9.72 | 7 |
| 2021-11-04 | 63.09 | $9.72 | — |
| 2021-11-03 | 61.76 | $9.72 | 204 |
| 2021-11-02 | 60.37 | $9.76 | 264636 |
| 2021-11-01 | 58.88 | $9.74 | 9964 |
| 2021-10-29 | 57.31 | $9.78 | — |
| 2021-10-28 | 55.51 | $9.78 | — |
| 2021-10-27 | 53.61 | $9.78 | — |
| 2021-10-26 | 51.62 | $9.78 | 36257 |
| 2021-10-25 | 49.52 | $9.77 | 2 |
| 2021-10-22 | 47.30 | $9.77 | — |
| 2021-10-21 | 44.98 | $9.77 | 1 |
| 2021-10-20 | 42.53 | $9.77 | 2250 |
| 2021-10-19 | 39.95 | $9.71 | — |
| 2021-10-18 | 37.24 | $9.71 | 81 |
| 2021-10-15 | 34.38 | $9.71 | 5 |
| 2021-10-14 | 31.38 | $9.71 | 1412 |
| 2021-10-13 | 28.22 | $9.75 | 2 |
| 2021-10-12 | 24.82 | $9.75 | — |
| 2021-10-11 | 21.24 | $9.75 | 416 |
| 2021-10-08 | 17.48 | $9.80 | 202347 |
| 2021-10-07 | 13.52 | $9.74 | 75111 |
| 2021-10-06 | 9.35 | $9.75 | 54827 |
| 2021-10-05 | 4.94 | $9.75 | 301 |
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