Is Blue Whale Acquisition Corp I (BWCAU) a Buy, Sell, or Hold?
Enter your email address below for free access to our Blue Whale Acquisition Corp I (BWCAU) research center and poll results.
NASDAQ : BWCAU
Blue Whale Acquisition Corp I — Technical Indicators
$10.17 USD
-$0.01 (-0.1%)
- Volume
- 800
- Average Volume
- 4.66K
- Market Capitalization
- $0
- P/E Ratio
- 19.94
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.25
- Year Low
- $8.70
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.55
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.15
2023-08-11
Close Price
$10.17
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.44
Average
9.87
Maximum
10.15
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-08-11 | 10.15 | $10.17 | — |
| 2023-08-10 | 10.14 | $10.17 | — |
| 2023-08-09 | 10.14 | $10.17 | — |
| 2023-08-04 | 10.13 | $10.17 | 800 |
| 2023-08-03 | 10.13 | $10.18 | — |
| 2023-08-02 | 10.12 | $10.18 | 429 |
| 2023-08-01 | 10.12 | $10.19 | — |
| 2023-07-31 | 10.11 | $10.19 | — |
| 2023-07-28 | 10.10 | $10.19 | 500 |
| 2023-07-27 | 10.09 | $10.11 | — |
| 2023-07-26 | 10.09 | $10.11 | — |
| 2023-07-25 | 10.08 | $10.11 | — |
| 2023-07-24 | 10.08 | $10.11 | — |
| 2023-07-21 | 10.07 | $10.11 | — |
| 2023-07-12 | 10.06 | $10.11 | 100 |
| 2023-07-11 | 10.05 | $10.13 | — |
| 2023-07-10 | 10.04 | $10.13 | — |
| 2023-07-07 | 10.04 | $10.13 | — |
| 2023-07-06 | 10.03 | $10.13 | — |
| 2023-07-05 | 10.02 | $10.13 | — |
| 2023-06-12 | 10.01 | $10.13 | 250000 |
| 2023-06-09 | 10.00 | $10.07 | — |
| 2023-06-08 | 9.99 | $10.07 | — |
| 2023-06-07 | 9.98 | $10.07 | — |
| 2023-06-06 | 9.98 | $10.07 | — |
| 2023-06-05 | 9.97 | $10.07 | — |
| 2023-05-24 | 9.96 | $10.07 | 1740 |
| 2023-05-23 | 9.96 | $10.00 | — |
| 2023-05-22 | 9.96 | $10.00 | — |
| 2023-05-19 | 9.95 | $10.00 | — |
| 2023-05-18 | 9.95 | $10.00 | 108 |
| 2023-05-17 | 9.95 | $10.00 | 216 |
| 2023-05-16 | 9.94 | $10.00 | 108 |
| 2023-05-15 | 9.94 | $9.94 | — |
| 2023-05-12 | 9.94 | $9.94 | — |
| 2023-05-11 | 9.94 | $9.94 | — |
| 2023-05-10 | 9.94 | $9.94 | — |
| 2023-05-09 | 9.94 | $9.94 | — |
| 2023-05-08 | 9.94 | $9.94 | — |
| 2023-05-05 | 9.94 | $9.94 | — |
| 2023-05-04 | 9.94 | $9.94 | — |
| 2023-05-03 | 9.94 | $9.94 | — |
| 2023-05-02 | 9.94 | $9.94 | — |
| 2023-05-01 | 9.95 | $9.94 | — |
| 2023-04-28 | 9.95 | $9.94 | — |
| 2023-04-27 | 9.95 | $9.94 | — |
| 2023-04-26 | 9.96 | $9.94 | — |
| 2023-04-25 | 9.96 | $9.94 | — |
| 2023-04-24 | 9.96 | $9.94 | — |
| 2023-04-21 | 9.97 | $9.94 | — |
| 2023-04-20 | 9.97 | $9.94 | — |
| 2023-04-19 | 9.98 | $9.94 | — |
| 2023-04-18 | 9.99 | $9.94 | 1227 |
| 2023-04-17 | 10.01 | $9.93 | — |
| 2023-04-14 | 10.02 | $9.93 | 1500 |
| 2023-04-13 | 10.04 | $9.94 | — |
| 2023-04-12 | 10.05 | $9.94 | 1502 |
| 2023-04-11 | 10.06 | $9.95 | 45094 |
| 2023-04-10 | 10.07 | $9.95 | 1000 |
| 2023-04-06 | 10.08 | $9.95 | 600 |
| 2023-04-05 | 10.08 | $9.94 | 2949 |
| 2023-04-04 | 10.09 | $10.00 | 2496 |
| 2023-04-03 | 10.09 | $10.01 | — |
| 2023-03-31 | 10.10 | $10.01 | — |
| 2023-03-30 | 10.10 | $10.01 | — |
| 2023-03-29 | 10.10 | $10.01 | — |
| 2023-03-28 | 10.11 | $10.01 | — |
| 2023-03-27 | 10.11 | $10.01 | — |
| 2023-03-24 | 10.11 | $10.01 | — |
| 2023-03-23 | 10.11 | $10.01 | — |
| 2023-03-22 | 10.10 | $10.01 | 500 |
| 2023-03-21 | 10.10 | $10.25 | — |
| 2023-03-20 | 10.09 | $10.25 | — |
| 2023-03-17 | 10.07 | $10.25 | — |
| 2023-03-16 | 10.06 | $10.25 | 100 |
| 2023-03-15 | 10.04 | $10.14 | — |
| 2023-03-14 | 10.04 | $10.14 | — |
| 2023-03-13 | 10.03 | $10.14 | 100 |
| 2023-03-10 | 10.02 | $10.13 | 559 |
| 2023-03-09 | 10.02 | $10.08 | — |
| 2023-03-08 | 10.01 | $10.08 | — |
| 2023-03-07 | 10.01 | $10.08 | — |
| 2023-03-06 | 10.01 | $10.08 | — |
| 2023-03-03 | 10.01 | $10.08 | — |
| 2023-03-02 | 10.00 | $10.08 | — |
| 2023-03-01 | 9.99 | $10.08 | — |
| 2023-02-28 | 9.98 | $10.08 | 456 |
| 2023-02-27 | 9.97 | $9.95 | 201 |
| 2023-02-24 | 9.97 | $9.97 | — |
| 2023-02-23 | 9.97 | $9.97 | — |
| 2023-02-22 | 9.96 | $9.97 | — |
| 2023-02-21 | 9.96 | $9.97 | — |
| 2023-02-17 | 9.95 | $9.97 | 100 |
| 2023-02-16 | 9.95 | $9.94 | 100 |
| 2023-02-15 | 9.95 | $9.95 | 9079 |
| 2023-02-14 | 9.94 | $10.00 | 3600 |
| 2023-02-13 | 9.94 | $10.00 | 5120 |
| 2023-02-10 | 9.93 | $10.00 | 2508 |
| 2023-02-09 | 9.92 | $10.00 | 6986 |
| 2023-02-08 | 9.91 | $10.03 | 31679 |
| 2023-02-07 | 9.90 | $10.00 | 46710 |
| 2023-02-06 | 9.90 | $10.17 | 500 |
| 2023-02-03 | 9.88 | $9.93 | — |
| 2023-02-02 | 9.88 | $9.93 | 1721 |
| 2023-02-01 | 9.87 | $9.90 | — |
| 2023-01-31 | 9.87 | $9.90 | — |
| 2023-01-30 | 9.87 | $9.90 | 5234 |
| 2023-01-27 | 9.87 | $9.90 | 1200 |
| 2023-01-26 | 9.87 | $9.89 | 79393 |
| 2023-01-25 | 9.86 | $9.87 | 10800 |
| 2023-01-24 | 9.86 | $9.88 | 5729 |
| 2023-01-23 | 9.85 | $9.89 | 73834 |
| 2023-01-20 | 9.84 | $9.93 | 2600 |
| 2023-01-19 | 9.83 | $9.87 | — |
| 2023-01-18 | 9.82 | $9.87 | — |
| 2023-01-17 | 9.81 | $9.87 | 2300 |
| 2023-01-13 | 9.80 | $9.85 | 1502 |
| 2023-01-12 | 9.80 | $9.85 | — |
| 2023-01-11 | 9.79 | $9.85 | 404 |
| 2023-01-10 | 9.78 | $9.85 | 76104 |
| 2023-01-09 | 9.78 | $9.85 | — |
| 2023-01-06 | 9.77 | $9.85 | — |
| 2023-01-05 | 9.76 | $9.85 | — |
| 2023-01-04 | 9.75 | $9.85 | — |
| 2023-01-03 | 9.75 | $9.85 | — |
| 2022-12-30 | 9.72 | $9.85 | — |
| 2022-12-29 | 9.69 | $9.85 | — |
| 2022-12-28 | 9.66 | $9.85 | — |
| 2022-12-27 | 9.64 | $9.85 | 101 |
| 2022-12-23 | 9.61 | $9.72 | — |
| 2022-12-22 | 9.59 | $9.72 | — |
| 2022-12-21 | 9.57 | $9.72 | — |
| 2022-12-20 | 9.55 | $9.72 | 2713 |
| 2022-12-19 | 9.53 | $9.70 | 7212 |
| 2022-12-16 | 9.51 | $9.71 | — |
| 2022-12-15 | 9.48 | $9.71 | — |
| 2022-12-14 | 9.46 | $9.71 | — |
| 2022-12-13 | 9.44 | $9.71 | — |
| 2022-12-12 | 9.44 | $9.71 | — |
| 2022-12-09 | 9.44 | $9.71 | — |
| 2022-12-08 | 9.44 | $9.71 | — |
| 2022-12-07 | 9.44 | $9.71 | — |
| 2022-12-06 | 9.44 | $9.71 | — |
| 2022-12-05 | 9.44 | $9.71 | 200 |
| 2022-12-02 | 9.44 | $9.30 | — |
| 2022-12-01 | 9.46 | $9.30 | — |
| 2022-11-30 | 9.48 | $9.30 | — |
| 2022-11-29 | 9.50 | $9.30 | — |
| 2022-11-28 | 9.52 | $9.30 | — |
| 2022-11-25 | 9.54 | $9.30 | — |
| 2022-11-23 | 9.56 | $9.30 | — |
| 2022-11-22 | 9.58 | $9.30 | — |
| 2022-11-21 | 9.60 | $9.30 | — |
| 2022-11-18 | 9.62 | $9.30 | — |
| 2022-11-17 | 9.64 | $9.30 | — |
| 2022-11-16 | 9.66 | $9.30 | — |
| 2022-11-15 | 9.68 | $9.30 | 100 |
| 2022-11-14 | 9.70 | $9.70 | — |
| 2022-11-11 | 9.70 | $9.70 | — |
| 2022-11-10 | 9.70 | $9.70 | — |
| 2022-11-09 | 9.70 | $9.70 | — |
| 2022-11-08 | 9.70 | $9.70 | — |
| 2022-11-07 | 9.70 | $9.70 | — |
| 2022-11-04 | 9.70 | $9.70 | — |
| 2022-11-03 | 9.70 | $9.70 | — |
| 2022-11-02 | 9.70 | $9.70 | — |
| 2022-11-01 | 9.70 | $9.70 | — |
| 2022-10-31 | 9.70 | $9.70 | — |
| 2022-10-28 | 9.70 | $9.70 | — |
| 2022-10-27 | 9.70 | $9.70 | — |
| 2022-10-26 | 9.70 | $9.70 | — |
| 2022-10-25 | 9.70 | $9.70 | — |
| 2022-10-24 | 9.70 | $9.70 | — |
| 2022-10-21 | 9.71 | $9.70 | — |
| 2022-10-20 | 9.71 | $9.70 | — |
| 2022-10-19 | 9.71 | $9.70 | — |
| 2022-10-18 | 9.71 | $9.70 | — |
| 2022-10-17 | 9.71 | $9.70 | — |
| 2022-10-14 | 9.71 | $9.70 | — |
| 2022-10-13 | 9.72 | $9.70 | — |
| 2022-10-12 | 9.72 | $9.70 | — |
| 2022-10-11 | 9.72 | $9.70 | — |
| 2022-10-10 | 9.72 | $9.70 | — |
| 2022-10-07 | 9.72 | $9.70 | — |
| 2022-10-06 | 9.72 | $9.70 | — |
| 2022-10-05 | 9.73 | $9.70 | — |
| 2022-10-04 | 9.73 | $9.70 | — |
| 2022-10-03 | 9.73 | $9.70 | 2808 |
| 2022-09-30 | 9.73 | $9.67 | — |
| 2022-09-29 | 9.73 | $9.67 | 527 |
| 2022-09-28 | 9.74 | $9.82 | 101 |
| 2022-09-27 | 9.73 | $9.73 | — |
| 2022-09-26 | 9.73 | $9.73 | 1800 |
| 2022-09-23 | 9.73 | $9.73 | — |
| 2022-09-22 | 9.73 | $9.73 | — |
| 2022-09-21 | 9.73 | $9.73 | — |
| 2022-09-20 | 9.73 | $9.73 | — |
| 2022-09-19 | 9.73 | $9.73 | — |
| 2022-09-16 | 9.74 | $9.73 | — |
| 2022-09-15 | 9.74 | $9.73 | — |
| 2022-09-14 | 9.74 | $9.73 | — |
| 2022-09-13 | 9.75 | $9.73 | — |
| 2022-09-12 | 9.75 | $9.73 | 1000 |
| 2022-09-09 | 9.76 | $9.75 | 1600 |
| 2022-09-08 | 9.76 | $9.73 | — |
| 2022-09-07 | 9.77 | $9.73 | — |
| 2022-09-06 | 9.77 | $9.73 | — |
| 2022-09-02 | 9.78 | $9.73 | — |
| 2022-09-01 | 9.79 | $9.73 | — |
| 2022-08-31 | 9.80 | $9.73 | — |
| 2022-08-30 | 9.80 | $9.73 | — |
| 2022-08-29 | 9.80 | $9.73 | — |
| 2022-08-26 | 9.81 | $9.73 | 100 |
| 2022-08-25 | 9.81 | $9.73 | 297 |
| 2022-08-24 | 9.81 | $9.75 | — |
| 2022-08-23 | 9.81 | $9.75 | — |
| 2022-08-22 | 9.81 | $9.75 | — |
| 2022-08-19 | 9.81 | $9.75 | 1475 |
| 2022-08-18 | 9.81 | $9.82 | — |
| 2022-08-17 | 9.81 | $9.82 | — |
| 2022-08-16 | 9.81 | $9.82 | — |
| 2022-08-15 | 9.81 | $9.82 | — |
| 2022-08-12 | 9.80 | $9.82 | — |
| 2022-08-11 | 9.80 | $9.82 | — |
| 2022-08-10 | 9.80 | $9.82 | 800 |
| 2022-08-09 | 9.79 | $9.89 | — |
| 2022-08-08 | 9.79 | $9.89 | — |
| 2022-08-05 | 9.78 | $9.89 | — |
| 2022-08-04 | 9.78 | $9.89 | 203 |
| 2022-08-03 | 9.77 | $9.79 | — |
| 2022-08-02 | 9.77 | $9.79 | — |
| 2022-08-01 | 9.77 | $9.79 | 100 |
| 2022-07-29 | 9.76 | $9.77 | — |
| 2022-07-28 | 9.76 | $9.77 | — |
| 2022-07-27 | 9.75 | $9.77 | — |
| 2022-07-26 | 9.75 | $9.77 | — |
| 2022-07-25 | 9.75 | $9.77 | — |
| 2022-07-22 | 9.74 | $9.77 | — |
| 2022-07-21 | 9.74 | $9.77 | — |
| 2022-07-20 | 9.74 | $9.77 | — |
| 2022-07-19 | 9.74 | $9.77 | — |
| 2022-07-18 | 9.74 | $9.77 | 4762 |
| 2022-07-15 | 9.74 | $9.75 | — |
| 2022-07-14 | 9.74 | $9.75 | 299 |
| 2022-07-13 | 9.74 | $9.75 | 4450 |
| 2022-07-12 | 9.75 | $9.78 | — |
| 2022-07-11 | 9.75 | $9.78 | 1780 |
| 2022-07-08 | 9.75 | $9.77 | 4400 |
| 2022-07-07 | 9.75 | $9.77 | — |
| 2022-07-06 | 9.74 | $9.77 | — |
| 2022-07-05 | 9.74 | $9.77 | 1137 |
| 2022-07-01 | 9.73 | $9.68 | — |
| 2022-06-30 | 9.73 | $9.68 | — |
| 2022-06-29 | 9.73 | $9.68 | — |
| 2022-06-28 | 9.73 | $9.68 | — |
| 2022-06-27 | 9.73 | $9.68 | — |
| 2022-06-24 | 9.73 | $9.68 | — |
| 2022-06-23 | 9.74 | $9.68 | 470 |
| 2022-06-22 | 9.74 | $9.77 | — |
| 2022-06-21 | 9.73 | $9.77 | 600 |
| 2022-06-17 | 9.73 | $9.75 | 2202 |
| 2022-06-16 | 9.73 | $9.81 | — |
| 2022-06-15 | 9.72 | $9.81 | — |
| 2022-06-14 | 9.71 | $9.81 | — |
| 2022-06-13 | 9.71 | $9.81 | 100 |
| 2022-06-10 | 9.71 | $9.81 | — |
| 2022-06-09 | 9.71 | $9.81 | 100 |
| 2022-06-08 | 9.70 | $9.68 | — |
| 2022-06-07 | 9.71 | $9.68 | 3300 |
| 2022-06-06 | 9.71 | $9.68 | — |
| 2022-06-03 | 9.72 | $9.68 | — |
| 2022-06-02 | 9.72 | $9.68 | — |
| 2022-06-01 | 9.74 | $9.68 | 1045 |
| 2022-05-31 | 9.75 | $9.68 | — |
| 2022-05-27 | 9.77 | $9.68 | 644 |
| 2022-05-26 | 9.78 | $9.72 | — |
| 2022-05-25 | 9.78 | $9.72 | 200 |
| 2022-05-24 | 9.78 | $9.69 | — |
| 2022-05-23 | 9.79 | $9.69 | — |
| 2022-05-20 | 9.80 | $9.69 | — |
| 2022-05-19 | 9.81 | $9.69 | — |
| 2022-05-18 | 9.82 | $9.69 | — |
| 2022-05-17 | 9.83 | $9.69 | 1102 |
| 2022-05-16 | 9.83 | $9.80 | 101 |
| 2022-05-13 | 9.83 | $9.79 | 100 |
| 2022-05-12 | 9.83 | $9.73 | — |
| 2022-05-11 | 9.83 | $9.73 | 1049 |
| 2022-05-10 | 9.84 | $9.79 | — |
| 2022-05-09 | 9.84 | $9.79 | 100000 |
| 2022-05-06 | 9.85 | $9.78 | — |
| 2022-05-05 | 9.85 | $9.78 | 800 |
| 2022-05-04 | 9.85 | $9.95 | — |
| 2022-05-03 | 9.84 | $9.95 | — |
| 2022-05-02 | 9.84 | $9.95 | — |
| 2022-04-29 | 9.83 | $9.95 | 100 |
| 2022-04-28 | 9.82 | $9.78 | 100 |
| 2022-04-27 | 9.83 | $9.78 | — |
| 2022-04-26 | 9.84 | $9.78 | 1300 |
| 2022-04-25 | 9.85 | $9.98 | 200 |
| 2022-04-22 | 9.85 | $9.90 | — |
| 2022-04-21 | 9.85 | $9.90 | 1000 |
| 2022-04-20 | 9.85 | $9.75 | — |
| 2022-04-19 | 9.86 | $9.75 | — |
| 2022-04-18 | 9.87 | $9.75 | — |
| 2022-04-14 | 9.87 | $9.75 | 800 |
| 2022-04-13 | 9.88 | $9.74 | 800 |
| 2022-04-12 | 9.88 | $9.90 | — |
| 2022-04-11 | 9.88 | $9.90 | — |
| 2022-04-08 | 9.88 | $9.90 | 3251 |
| 2022-04-07 | 9.87 | $9.84 | 110 |
| 2022-04-06 | 9.86 | $9.79 | 10500 |
| 2022-04-05 | 9.86 | $9.83 | — |
| 2022-04-04 | 9.85 | $9.83 | — |
| 2022-04-01 | 9.84 | $9.83 | 10554 |
| 2022-03-31 | 9.85 | $9.79 | 512 |
| 2022-03-30 | 9.85 | $9.95 | 1800 |
| 2022-03-29 | 9.85 | $9.95 | — |
| 2022-03-28 | 9.84 | $9.95 | — |
| 2022-03-25 | 9.83 | $9.95 | — |
| 2022-03-24 | 9.81 | $9.95 | — |
| 2022-03-23 | 9.80 | $9.95 | — |
| 2022-03-22 | 9.79 | $9.95 | 101 |
| 2022-03-21 | 9.78 | $9.84 | 1300 |
| 2022-03-18 | 9.77 | $9.84 | — |
| 2022-03-17 | 9.77 | $9.84 | 100 |
| 2022-03-16 | 9.77 | $9.84 | — |
| 2022-03-15 | 9.77 | $9.84 | — |
| 2022-03-14 | 9.78 | $9.84 | 696 |
| 2022-03-11 | 9.78 | $9.83 | 752 |
| 2022-03-10 | 9.78 | $9.68 | — |
| 2022-03-09 | 9.79 | $9.68 | — |
| 2022-03-08 | 9.79 | $9.68 | — |
| 2022-03-07 | 9.80 | $9.68 | 750 |
| 2022-03-04 | 9.81 | $9.90 | — |
| 2022-03-03 | 9.81 | $9.90 | — |
| 2022-03-02 | 9.81 | $9.90 | 614 |
| 2022-03-01 | 9.80 | $9.71 | — |
| 2022-02-28 | 9.81 | $9.71 | — |
| 2022-02-25 | 9.82 | $9.71 | 400 |
| 2022-02-24 | 9.82 | $9.71 | — |
| 2022-02-23 | 9.83 | $9.71 | — |
| 2022-02-22 | 9.84 | $9.71 | — |
| 2022-02-18 | 9.85 | $9.71 | 390 |
| 2022-02-17 | 9.85 | $9.85 | — |
| 2022-02-16 | 9.85 | $9.85 | 1677 |
| 2022-02-15 | 9.85 | $9.89 | — |
| 2022-02-14 | 9.86 | $9.89 | 100 |
| 2022-02-11 | 9.86 | $9.86 | 200 |
| 2022-02-10 | 9.86 | $9.83 | — |
| 2022-02-09 | 9.87 | $9.83 | — |
| 2022-02-08 | 9.88 | $9.83 | 900 |
| 2022-02-07 | 9.88 | $9.87 | 8707 |
| 2022-02-04 | 9.89 | $9.85 | — |
| 2022-02-03 | 9.89 | $9.85 | — |
| 2022-02-02 | 9.89 | $9.85 | — |
| 2022-02-01 | 9.90 | $9.85 | — |
| 2022-01-31 | 9.90 | $9.85 | — |
| 2022-01-28 | 9.90 | $9.85 | — |
| 2022-01-27 | 9.90 | $9.85 | 100 |
| 2022-01-26 | 9.90 | $9.89 | 6007 |
| 2022-01-25 | 9.90 | $9.90 | 10051 |
| 2022-01-24 | 9.90 | $9.77 | 4516 |
| 2022-01-21 | 9.91 | $9.83 | 2430 |
| 2022-01-20 | 9.92 | $9.79 | 2170 |
| 2022-01-19 | 9.92 | $9.95 | — |
| 2022-01-18 | 9.91 | $9.95 | 7696 |
| 2022-01-14 | 9.91 | $9.95 | 114 |
| 2022-01-13 | 9.90 | $9.95 | — |
| 2022-01-12 | 9.90 | $9.95 | — |
| 2022-01-11 | 9.90 | $9.95 | 460 |
| 2022-01-10 | 9.90 | $9.95 | 417 |
| 2022-01-07 | 9.90 | $9.95 | 261 |
| 2022-01-06 | 9.91 | $9.91 | — |
| 2022-01-05 | 9.91 | $9.91 | — |
| 2022-01-04 | 9.92 | $9.91 | — |
| 2022-01-03 | 9.92 | $9.91 | — |
| 2021-12-31 | 9.92 | $9.91 | — |
| 2021-12-30 | 9.92 | $9.91 | 1300 |
| 2021-12-29 | 9.93 | $9.82 | 300 |
| 2021-12-28 | 9.93 | $9.82 | 600 |
| 2021-12-27 | 9.94 | $9.95 | — |
| 2021-12-23 | 9.94 | $9.95 | — |
| 2021-12-22 | 9.94 | $9.95 | 200 |
| 2021-12-21 | 9.94 | $9.83 | — |
| 2021-12-20 | 9.95 | $9.83 | — |
| 2021-12-17 | 9.96 | $9.83 | 138 |
| 2021-12-16 | 9.96 | $9.83 | 262 |
| 2021-12-15 | 9.97 | $9.85 | 4220 |
| 2021-12-14 | 9.98 | $10.00 | — |
| 2021-12-13 | 9.98 | $10.00 | — |
| 2021-12-10 | 9.98 | $10.00 | — |
| 2021-12-09 | 9.98 | $10.00 | 451 |
| 2021-12-08 | 9.98 | $10.00 | — |
| 2021-12-07 | 9.98 | $10.00 | — |
| 2021-12-06 | 9.98 | $10.00 | 212 |
| 2021-12-03 | 10.01 | $9.95 | 1.3M |
| 2021-12-02 | 10.01 | $9.95 | — |
| 2021-12-01 | 10.02 | $9.95 | — |
| 2021-11-30 | 10.02 | $9.95 | — |
| 2021-11-29 | 10.03 | $9.95 | 75000 |
| 2021-11-26 | 10.03 | $9.95 | 10300 |
| 2021-11-24 | 10.03 | $9.98 | — |
| 2021-11-23 | 10.02 | $9.98 | — |
| 2021-11-22 | 10.02 | $9.98 | — |
| 2021-11-19 | 10.01 | $9.98 | — |
| 2021-11-18 | 10.01 | $9.98 | — |
| 2021-11-17 | 10.00 | $9.98 | 28296 |
| 2021-11-16 | 9.99 | $10.00 | — |
| 2021-11-15 | 9.98 | $10.00 | — |
| 2021-11-12 | 9.98 | $10.00 | 800 |
| 2021-11-11 | 9.98 | $10.00 | — |
| 2021-11-10 | 9.98 | $10.00 | — |
| 2021-11-09 | 9.99 | $10.00 | 11141 |
| 2021-11-08 | 9.99 | $10.00 | 200 |
| 2021-11-05 | 9.99 | $10.66 | 100 |
| 2021-11-04 | 9.95 | $10.00 | — |
| 2021-11-03 | 9.93 | $10.00 | 15000 |
| 2021-11-02 | 9.92 | $10.10 | 593 |
| 2021-11-01 | 9.91 | $9.98 | 1893 |
| 2021-10-29 | 9.91 | $9.99 | 400 |
| 2021-10-28 | 9.91 | $9.90 | 16350 |
| 2021-10-27 | 9.91 | $9.94 | — |
| 2021-10-26 | 9.91 | $9.94 | 15000 |
| 2021-10-25 | 9.90 | $9.83 | 200 |
| 2021-10-22 | 9.92 | $9.81 | 401 |
| 2021-10-21 | 9.94 | $9.81 | — |
| 2021-10-20 | 9.96 | $9.81 | 700 |
| 2021-10-19 | 9.98 | $9.85 | 1.0M |
| 2021-10-18 | 10.00 | $9.99 | 204 |
| 2021-10-15 | 9.99 | $10.07 | 5229 |
| 2021-10-14 | 9.98 | $10.01 | 416 |
| 2021-10-13 | 9.98 | $10.03 | 120 |
| 2021-10-12 | 9.97 | $10.05 | 204 |
| 2021-10-11 | 9.97 | $10.04 | 1519 |
| 2021-10-08 | 9.96 | $9.75 | — |
| 2021-10-07 | 9.98 | $9.75 | — |
| 2021-10-06 | 9.99 | $9.75 | 1615 |
| 2021-10-05 | 9.99 | $9.92 | — |
| 2021-10-04 | 9.99 | $9.92 | 201 |
| 2021-10-01 | 9.99 | $9.96 | — |
| 2021-09-30 | 9.99 | $9.96 | — |
| 2021-09-29 | 9.99 | $9.96 | 404 |
| 2021-09-28 | 10.00 | $9.76 | 450 |
| 2021-09-27 | 10.01 | $10.21 | — |
| 2021-09-24 | 10.00 | $10.21 | — |
| 2021-09-23 | 9.99 | $10.21 | — |
| 2021-09-22 | 9.98 | $10.21 | — |
| 2021-09-21 | 9.97 | $10.21 | 404 |
| 2021-09-20 | 9.96 | $9.90 | — |
| 2021-09-17 | 9.97 | $9.90 | — |
| 2021-09-16 | 9.98 | $9.90 | — |
| 2021-09-15 | 9.98 | $9.90 | 2096 |
| 2021-09-14 | 9.99 | $9.90 | 819 |
| 2021-09-13 | 9.99 | $10.03 | — |
| 2021-09-10 | 10.01 | $10.03 | 100 |
| 2021-09-09 | 10.03 | $9.90 | 3272 |
| 2021-09-08 | 10.06 | $9.90 | — |
| 2021-09-07 | 10.06 | $9.90 | — |
| 2021-09-03 | 10.07 | $9.90 | 200 |
| 2021-09-02 | 10.07 | $9.86 | 1020 |
| 2021-09-01 | 10.07 | $10.11 | — |
| 2021-08-31 | 10.06 | $10.11 | 332 |
| 2021-08-30 | 10.06 | $9.90 | 769 |
| 2021-08-27 | 10.07 | $10.02 | — |
| 2021-08-26 | 10.07 | $10.02 | — |
| 2021-08-25 | 10.08 | $10.02 | — |
| 2021-08-24 | 10.08 | $10.02 | 4103 |
| 2021-08-23 | 10.08 | $10.07 | 1501 |
| 2021-08-20 | 10.09 | $10.02 | 1067 |
| 2021-08-19 | 10.09 | $10.02 | — |
| 2021-08-18 | 10.10 | $10.02 | — |
| 2021-08-17 | 10.11 | $10.02 | — |
| 2021-08-16 | 10.11 | $10.02 | 6028 |
| 2021-08-13 | 10.13 | $10.41 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.14
2023-08-11
Close Price
$10.17
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.41
Average
9.86
Maximum
10.14
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-08-11 | 10.14 | $10.17 | — |
| 2023-08-10 | 10.14 | $10.17 | — |
| 2023-08-09 | 10.13 | $10.17 | — |
| 2023-08-04 | 10.13 | $10.17 | 800 |
| 2023-08-03 | 10.13 | $10.18 | — |
| 2023-08-02 | 10.12 | $10.18 | 429 |
| 2023-08-01 | 10.11 | $10.19 | — |
| 2023-07-31 | 10.11 | $10.19 | — |
| 2023-07-28 | 10.10 | $10.19 | 500 |
| 2023-07-27 | 10.09 | $10.11 | — |
| 2023-07-26 | 10.08 | $10.11 | — |
| 2023-07-25 | 10.08 | $10.11 | — |
| 2023-07-24 | 10.08 | $10.11 | — |
| 2023-07-21 | 10.08 | $10.11 | — |
| 2023-07-12 | 10.07 | $10.11 | 100 |
| 2023-07-11 | 10.07 | $10.13 | — |
| 2023-07-10 | 10.06 | $10.13 | — |
| 2023-07-07 | 10.05 | $10.13 | — |
| 2023-07-06 | 10.05 | $10.13 | — |
| 2023-07-05 | 10.04 | $10.13 | — |
| 2023-06-12 | 10.03 | $10.13 | 250000 |
| 2023-06-09 | 10.02 | $10.07 | — |
| 2023-06-08 | 10.01 | $10.07 | — |
| 2023-06-07 | 10.00 | $10.07 | — |
| 2023-06-06 | 10.00 | $10.07 | — |
| 2023-06-05 | 9.99 | $10.07 | — |
| 2023-05-24 | 9.98 | $10.07 | 1740 |
| 2023-05-23 | 9.97 | $10.00 | — |
| 2023-05-22 | 9.97 | $10.00 | — |
| 2023-05-19 | 9.96 | $10.00 | — |
| 2023-05-18 | 9.96 | $10.00 | 108 |
| 2023-05-17 | 9.96 | $10.00 | 216 |
| 2023-05-16 | 9.95 | $10.00 | 108 |
| 2023-05-15 | 9.95 | $9.94 | — |
| 2023-05-12 | 9.95 | $9.94 | — |
| 2023-05-11 | 9.95 | $9.94 | — |
| 2023-05-10 | 9.95 | $9.94 | — |
| 2023-05-09 | 9.95 | $9.94 | — |
| 2023-05-08 | 9.95 | $9.94 | — |
| 2023-05-05 | 9.95 | $9.94 | — |
| 2023-05-04 | 9.95 | $9.94 | — |
| 2023-05-03 | 9.96 | $9.94 | — |
| 2023-05-02 | 9.96 | $9.94 | — |
| 2023-05-01 | 9.96 | $9.94 | — |
| 2023-04-28 | 9.96 | $9.94 | — |
| 2023-04-27 | 9.96 | $9.94 | — |
| 2023-04-26 | 9.96 | $9.94 | — |
| 2023-04-25 | 9.97 | $9.94 | — |
| 2023-04-24 | 9.97 | $9.94 | — |
| 2023-04-21 | 9.97 | $9.94 | — |
| 2023-04-20 | 9.98 | $9.94 | — |
| 2023-04-19 | 9.98 | $9.94 | — |
| 2023-04-18 | 9.99 | $9.94 | 1227 |
| 2023-04-17 | 9.99 | $9.93 | — |
| 2023-04-14 | 10.00 | $9.93 | 1500 |
| 2023-04-13 | 10.00 | $9.94 | — |
| 2023-04-12 | 10.01 | $9.94 | 1502 |
| 2023-04-11 | 10.02 | $9.95 | 45094 |
| 2023-04-10 | 10.02 | $9.95 | 1000 |
| 2023-04-06 | 10.03 | $9.95 | 600 |
| 2023-04-05 | 10.04 | $9.94 | 2949 |
| 2023-04-04 | 10.05 | $10.00 | 2496 |
| 2023-04-03 | 10.06 | $10.01 | — |
| 2023-03-31 | 10.06 | $10.01 | — |
| 2023-03-30 | 10.07 | $10.01 | — |
| 2023-03-29 | 10.07 | $10.01 | — |
| 2023-03-28 | 10.08 | $10.01 | — |
| 2023-03-27 | 10.09 | $10.01 | — |
| 2023-03-24 | 10.09 | $10.01 | — |
| 2023-03-23 | 10.10 | $10.01 | — |
| 2023-03-22 | 10.11 | $10.01 | 500 |
| 2023-03-21 | 10.12 | $10.25 | — |
| 2023-03-20 | 10.11 | $10.25 | — |
| 2023-03-17 | 10.10 | $10.25 | — |
| 2023-03-16 | 10.08 | $10.25 | 100 |
| 2023-03-15 | 10.06 | $10.14 | — |
| 2023-03-14 | 10.05 | $10.14 | — |
| 2023-03-13 | 10.04 | $10.14 | 100 |
| 2023-03-10 | 10.03 | $10.13 | 559 |
| 2023-03-09 | 10.02 | $10.08 | — |
| 2023-03-08 | 10.02 | $10.08 | — |
| 2023-03-07 | 10.01 | $10.08 | — |
| 2023-03-06 | 10.00 | $10.08 | — |
| 2023-03-03 | 10.00 | $10.08 | — |
| 2023-03-02 | 9.99 | $10.08 | — |
| 2023-03-01 | 9.98 | $10.08 | — |
| 2023-02-28 | 9.97 | $10.08 | 456 |
| 2023-02-27 | 9.96 | $9.95 | 201 |
| 2023-02-24 | 9.96 | $9.97 | — |
| 2023-02-23 | 9.96 | $9.97 | — |
| 2023-02-22 | 9.95 | $9.97 | — |
| 2023-02-21 | 9.95 | $9.97 | — |
| 2023-02-17 | 9.95 | $9.97 | 100 |
| 2023-02-16 | 9.95 | $9.94 | 100 |
| 2023-02-15 | 9.95 | $9.95 | 9079 |
| 2023-02-14 | 9.95 | $10.00 | 3600 |
| 2023-02-13 | 9.94 | $10.00 | 5120 |
| 2023-02-10 | 9.94 | $10.00 | 2508 |
| 2023-02-09 | 9.93 | $10.00 | 6986 |
| 2023-02-08 | 9.92 | $10.03 | 31679 |
| 2023-02-07 | 9.91 | $10.00 | 46710 |
| 2023-02-06 | 9.90 | $10.17 | 500 |
| 2023-02-03 | 9.88 | $9.93 | — |
| 2023-02-02 | 9.87 | $9.93 | 1721 |
| 2023-02-01 | 9.86 | $9.90 | — |
| 2023-01-31 | 9.86 | $9.90 | — |
| 2023-01-30 | 9.85 | $9.90 | 5234 |
| 2023-01-27 | 9.85 | $9.90 | 1200 |
| 2023-01-26 | 9.84 | $9.89 | 79393 |
| 2023-01-25 | 9.84 | $9.87 | 10800 |
| 2023-01-24 | 9.84 | $9.88 | 5729 |
| 2023-01-23 | 9.83 | $9.89 | 73834 |
| 2023-01-20 | 9.83 | $9.93 | 2600 |
| 2023-01-19 | 9.82 | $9.87 | — |
| 2023-01-18 | 9.81 | $9.87 | — |
| 2023-01-17 | 9.80 | $9.87 | 2300 |
| 2023-01-13 | 9.80 | $9.85 | 1502 |
| 2023-01-12 | 9.79 | $9.85 | — |
| 2023-01-11 | 9.78 | $9.85 | 404 |
| 2023-01-10 | 9.78 | $9.85 | 76104 |
| 2023-01-09 | 9.77 | $9.85 | — |
| 2023-01-06 | 9.76 | $9.85 | — |
| 2023-01-05 | 9.75 | $9.85 | — |
| 2023-01-04 | 9.74 | $9.85 | — |
| 2023-01-03 | 9.73 | $9.85 | — |
| 2022-12-30 | 9.71 | $9.85 | — |
| 2022-12-29 | 9.70 | $9.85 | — |
| 2022-12-28 | 9.68 | $9.85 | — |
| 2022-12-27 | 9.67 | $9.85 | 101 |
| 2022-12-23 | 9.65 | $9.72 | — |
| 2022-12-22 | 9.64 | $9.72 | — |
| 2022-12-21 | 9.63 | $9.72 | — |
| 2022-12-20 | 9.62 | $9.72 | 2713 |
| 2022-12-19 | 9.61 | $9.70 | 7212 |
| 2022-12-16 | 9.60 | $9.71 | — |
| 2022-12-15 | 9.59 | $9.71 | — |
| 2022-12-14 | 9.58 | $9.71 | — |
| 2022-12-13 | 9.56 | $9.71 | — |
| 2022-12-12 | 9.55 | $9.71 | — |
| 2022-12-09 | 9.53 | $9.71 | — |
| 2022-12-08 | 9.51 | $9.71 | — |
| 2022-12-07 | 9.49 | $9.71 | — |
| 2022-12-06 | 9.46 | $9.71 | — |
| 2022-12-05 | 9.44 | $9.71 | 200 |
| 2022-12-02 | 9.41 | $9.30 | — |
| 2022-12-01 | 9.42 | $9.30 | — |
| 2022-11-30 | 9.43 | $9.30 | — |
| 2022-11-29 | 9.45 | $9.30 | — |
| 2022-11-28 | 9.46 | $9.30 | — |
| 2022-11-25 | 9.48 | $9.30 | — |
| 2022-11-23 | 9.50 | $9.30 | — |
| 2022-11-22 | 9.52 | $9.30 | — |
| 2022-11-21 | 9.54 | $9.30 | — |
| 2022-11-18 | 9.57 | $9.30 | — |
| 2022-11-17 | 9.60 | $9.30 | — |
| 2022-11-16 | 9.63 | $9.30 | — |
| 2022-11-15 | 9.66 | $9.30 | 100 |
| 2022-11-14 | 9.70 | $9.70 | — |
| 2022-11-11 | 9.70 | $9.70 | — |
| 2022-11-10 | 9.70 | $9.70 | — |
| 2022-11-09 | 9.70 | $9.70 | — |
| 2022-11-08 | 9.70 | $9.70 | — |
| 2022-11-07 | 9.70 | $9.70 | — |
| 2022-11-04 | 9.70 | $9.70 | — |
| 2022-11-03 | 9.70 | $9.70 | — |
| 2022-11-02 | 9.70 | $9.70 | — |
| 2022-11-01 | 9.70 | $9.70 | — |
| 2022-10-31 | 9.70 | $9.70 | — |
| 2022-10-28 | 9.70 | $9.70 | — |
| 2022-10-27 | 9.70 | $9.70 | — |
| 2022-10-26 | 9.71 | $9.70 | — |
| 2022-10-25 | 9.71 | $9.70 | — |
| 2022-10-24 | 9.71 | $9.70 | — |
| 2022-10-21 | 9.71 | $9.70 | — |
| 2022-10-20 | 9.71 | $9.70 | — |
| 2022-10-19 | 9.71 | $9.70 | — |
| 2022-10-18 | 9.71 | $9.70 | — |
| 2022-10-17 | 9.71 | $9.70 | — |
| 2022-10-14 | 9.71 | $9.70 | — |
| 2022-10-13 | 9.71 | $9.70 | — |
| 2022-10-12 | 9.71 | $9.70 | — |
| 2022-10-11 | 9.72 | $9.70 | — |
| 2022-10-10 | 9.72 | $9.70 | — |
| 2022-10-07 | 9.72 | $9.70 | — |
| 2022-10-06 | 9.72 | $9.70 | — |
| 2022-10-05 | 9.72 | $9.70 | — |
| 2022-10-04 | 9.73 | $9.70 | — |
| 2022-10-03 | 9.73 | $9.70 | 2808 |
| 2022-09-30 | 9.73 | $9.67 | — |
| 2022-09-29 | 9.74 | $9.67 | 527 |
| 2022-09-28 | 9.74 | $9.82 | 101 |
| 2022-09-27 | 9.74 | $9.73 | — |
| 2022-09-26 | 9.74 | $9.73 | 1800 |
| 2022-09-23 | 9.74 | $9.73 | — |
| 2022-09-22 | 9.74 | $9.73 | — |
| 2022-09-21 | 9.74 | $9.73 | — |
| 2022-09-20 | 9.74 | $9.73 | — |
| 2022-09-19 | 9.74 | $9.73 | — |
| 2022-09-16 | 9.74 | $9.73 | — |
| 2022-09-15 | 9.75 | $9.73 | — |
| 2022-09-14 | 9.75 | $9.73 | — |
| 2022-09-13 | 9.75 | $9.73 | — |
| 2022-09-12 | 9.75 | $9.73 | 1000 |
| 2022-09-09 | 9.75 | $9.75 | 1600 |
| 2022-09-08 | 9.75 | $9.73 | — |
| 2022-09-07 | 9.76 | $9.73 | — |
| 2022-09-06 | 9.76 | $9.73 | — |
| 2022-09-02 | 9.76 | $9.73 | — |
| 2022-09-01 | 9.76 | $9.73 | — |
| 2022-08-31 | 9.77 | $9.73 | — |
| 2022-08-30 | 9.77 | $9.73 | — |
| 2022-08-29 | 9.78 | $9.73 | — |
| 2022-08-26 | 9.78 | $9.73 | 100 |
| 2022-08-25 | 9.79 | $9.73 | 297 |
| 2022-08-24 | 9.79 | $9.75 | — |
| 2022-08-23 | 9.80 | $9.75 | — |
| 2022-08-22 | 9.80 | $9.75 | — |
| 2022-08-19 | 9.81 | $9.75 | 1475 |
| 2022-08-18 | 9.81 | $9.82 | — |
| 2022-08-17 | 9.81 | $9.82 | — |
| 2022-08-16 | 9.81 | $9.82 | — |
| 2022-08-15 | 9.81 | $9.82 | — |
| 2022-08-12 | 9.81 | $9.82 | — |
| 2022-08-11 | 9.81 | $9.82 | — |
| 2022-08-10 | 9.81 | $9.82 | 800 |
| 2022-08-09 | 9.81 | $9.89 | — |
| 2022-08-08 | 9.80 | $9.89 | — |
| 2022-08-05 | 9.79 | $9.89 | — |
| 2022-08-04 | 9.78 | $9.89 | 203 |
| 2022-08-03 | 9.77 | $9.79 | — |
| 2022-08-02 | 9.77 | $9.79 | — |
| 2022-08-01 | 9.76 | $9.79 | 100 |
| 2022-07-29 | 9.76 | $9.77 | — |
| 2022-07-28 | 9.76 | $9.77 | — |
| 2022-07-27 | 9.76 | $9.77 | — |
| 2022-07-26 | 9.76 | $9.77 | — |
| 2022-07-25 | 9.76 | $9.77 | — |
| 2022-07-22 | 9.76 | $9.77 | — |
| 2022-07-21 | 9.75 | $9.77 | — |
| 2022-07-20 | 9.75 | $9.77 | — |
| 2022-07-19 | 9.75 | $9.77 | — |
| 2022-07-18 | 9.75 | $9.77 | 4762 |
| 2022-07-15 | 9.75 | $9.75 | — |
| 2022-07-14 | 9.74 | $9.75 | 299 |
| 2022-07-13 | 9.74 | $9.75 | 4450 |
| 2022-07-12 | 9.74 | $9.78 | — |
| 2022-07-11 | 9.74 | $9.78 | 1780 |
| 2022-07-08 | 9.74 | $9.77 | 4400 |
| 2022-07-07 | 9.73 | $9.77 | — |
| 2022-07-06 | 9.73 | $9.77 | — |
| 2022-07-05 | 9.72 | $9.77 | 1137 |
| 2022-07-01 | 9.72 | $9.68 | — |
| 2022-06-30 | 9.72 | $9.68 | — |
| 2022-06-29 | 9.73 | $9.68 | — |
| 2022-06-28 | 9.73 | $9.68 | — |
| 2022-06-27 | 9.74 | $9.68 | — |
| 2022-06-24 | 9.74 | $9.68 | — |
| 2022-06-23 | 9.75 | $9.68 | 470 |
| 2022-06-22 | 9.76 | $9.77 | — |
| 2022-06-21 | 9.76 | $9.77 | 600 |
| 2022-06-17 | 9.76 | $9.75 | 2202 |
| 2022-06-16 | 9.76 | $9.81 | — |
| 2022-06-15 | 9.75 | $9.81 | — |
| 2022-06-14 | 9.74 | $9.81 | — |
| 2022-06-13 | 9.74 | $9.81 | 100 |
| 2022-06-10 | 9.73 | $9.81 | — |
| 2022-06-09 | 9.72 | $9.81 | 100 |
| 2022-06-08 | 9.71 | $9.68 | — |
| 2022-06-07 | 9.72 | $9.68 | 3300 |
| 2022-06-06 | 9.72 | $9.68 | — |
| 2022-06-03 | 9.72 | $9.68 | — |
| 2022-06-02 | 9.73 | $9.68 | — |
| 2022-06-01 | 9.73 | $9.68 | 1045 |
| 2022-05-31 | 9.74 | $9.68 | — |
| 2022-05-27 | 9.75 | $9.68 | 644 |
| 2022-05-26 | 9.75 | $9.72 | — |
| 2022-05-25 | 9.76 | $9.72 | 200 |
| 2022-05-24 | 9.76 | $9.69 | — |
| 2022-05-23 | 9.77 | $9.69 | — |
| 2022-05-20 | 9.77 | $9.69 | — |
| 2022-05-19 | 9.78 | $9.69 | — |
| 2022-05-18 | 9.79 | $9.69 | — |
| 2022-05-17 | 9.80 | $9.69 | 1102 |
| 2022-05-16 | 9.82 | $9.80 | 101 |
| 2022-05-13 | 9.82 | $9.79 | 100 |
| 2022-05-12 | 9.82 | $9.73 | — |
| 2022-05-11 | 9.83 | $9.73 | 1049 |
| 2022-05-10 | 9.84 | $9.79 | — |
| 2022-05-09 | 9.85 | $9.79 | 100000 |
| 2022-05-06 | 9.85 | $9.78 | — |
| 2022-05-05 | 9.86 | $9.78 | 800 |
| 2022-05-04 | 9.87 | $9.95 | — |
| 2022-05-03 | 9.86 | $9.95 | — |
| 2022-05-02 | 9.85 | $9.95 | — |
| 2022-04-29 | 9.84 | $9.95 | 100 |
| 2022-04-28 | 9.83 | $9.78 | 100 |
| 2022-04-27 | 9.84 | $9.78 | — |
| 2022-04-26 | 9.84 | $9.78 | 1300 |
| 2022-04-25 | 9.85 | $9.98 | 200 |
| 2022-04-22 | 9.83 | $9.90 | — |
| 2022-04-21 | 9.83 | $9.90 | 1000 |
| 2022-04-20 | 9.82 | $9.75 | — |
| 2022-04-19 | 9.83 | $9.75 | — |
| 2022-04-18 | 9.83 | $9.75 | — |
| 2022-04-14 | 9.84 | $9.75 | 800 |
| 2022-04-13 | 9.85 | $9.74 | 800 |
| 2022-04-12 | 9.86 | $9.90 | — |
| 2022-04-11 | 9.86 | $9.90 | — |
| 2022-04-08 | 9.86 | $9.90 | 3251 |
| 2022-04-07 | 9.85 | $9.84 | 110 |
| 2022-04-06 | 9.85 | $9.79 | 10500 |
| 2022-04-05 | 9.86 | $9.83 | — |
| 2022-04-04 | 9.86 | $9.83 | — |
| 2022-04-01 | 9.87 | $9.83 | 10554 |
| 2022-03-31 | 9.87 | $9.79 | 512 |
| 2022-03-30 | 9.88 | $9.95 | 1800 |
| 2022-03-29 | 9.87 | $9.95 | — |
| 2022-03-28 | 9.86 | $9.95 | — |
| 2022-03-25 | 9.85 | $9.95 | — |
| 2022-03-24 | 9.84 | $9.95 | — |
| 2022-03-23 | 9.83 | $9.95 | — |
| 2022-03-22 | 9.82 | $9.95 | 101 |
| 2022-03-21 | 9.81 | $9.84 | 1300 |
| 2022-03-18 | 9.80 | $9.84 | — |
| 2022-03-17 | 9.80 | $9.84 | 100 |
| 2022-03-16 | 9.79 | $9.84 | — |
| 2022-03-15 | 9.79 | $9.84 | — |
| 2022-03-14 | 9.78 | $9.84 | 696 |
| 2022-03-11 | 9.78 | $9.83 | 752 |
| 2022-03-10 | 9.77 | $9.68 | — |
| 2022-03-09 | 9.78 | $9.68 | — |
| 2022-03-08 | 9.79 | $9.68 | — |
| 2022-03-07 | 9.80 | $9.68 | 750 |
| 2022-03-04 | 9.82 | $9.90 | — |
| 2022-03-03 | 9.81 | $9.90 | — |
| 2022-03-02 | 9.80 | $9.90 | 614 |
| 2022-03-01 | 9.79 | $9.71 | — |
| 2022-02-28 | 9.79 | $9.71 | — |
| 2022-02-25 | 9.80 | $9.71 | 400 |
| 2022-02-24 | 9.81 | $9.71 | — |
| 2022-02-23 | 9.82 | $9.71 | — |
| 2022-02-22 | 9.84 | $9.71 | — |
| 2022-02-18 | 9.85 | $9.71 | 390 |
| 2022-02-17 | 9.86 | $9.85 | — |
| 2022-02-16 | 9.86 | $9.85 | 1677 |
| 2022-02-15 | 9.87 | $9.89 | — |
| 2022-02-14 | 9.86 | $9.89 | 100 |
| 2022-02-11 | 9.86 | $9.86 | 200 |
| 2022-02-10 | 9.86 | $9.83 | — |
| 2022-02-09 | 9.86 | $9.83 | — |
| 2022-02-08 | 9.87 | $9.83 | 900 |
| 2022-02-07 | 9.87 | $9.87 | 8707 |
| 2022-02-04 | 9.87 | $9.85 | — |
| 2022-02-03 | 9.88 | $9.85 | — |
| 2022-02-02 | 9.88 | $9.85 | — |
| 2022-02-01 | 9.88 | $9.85 | — |
| 2022-01-31 | 9.88 | $9.85 | — |
| 2022-01-28 | 9.89 | $9.85 | — |
| 2022-01-27 | 9.89 | $9.85 | 100 |
| 2022-01-26 | 9.90 | $9.89 | 6007 |
| 2022-01-25 | 9.90 | $9.90 | 10051 |
| 2022-01-24 | 9.90 | $9.77 | 4516 |
| 2022-01-21 | 9.91 | $9.83 | 2430 |
| 2022-01-20 | 9.92 | $9.79 | 2170 |
| 2022-01-19 | 9.93 | $9.95 | — |
| 2022-01-18 | 9.93 | $9.95 | 7696 |
| 2022-01-14 | 9.93 | $9.95 | 114 |
| 2022-01-13 | 9.93 | $9.95 | — |
| 2022-01-12 | 9.92 | $9.95 | — |
| 2022-01-11 | 9.92 | $9.95 | 460 |
| 2022-01-10 | 9.92 | $9.95 | 417 |
| 2022-01-07 | 9.92 | $9.95 | 261 |
| 2022-01-06 | 9.91 | $9.91 | — |
| 2022-01-05 | 9.91 | $9.91 | — |
| 2022-01-04 | 9.91 | $9.91 | — |
| 2022-01-03 | 9.91 | $9.91 | — |
| 2021-12-31 | 9.91 | $9.91 | — |
| 2021-12-30 | 9.91 | $9.91 | 1300 |
| 2021-12-29 | 9.91 | $9.82 | 300 |
| 2021-12-28 | 9.92 | $9.82 | 600 |
| 2021-12-27 | 9.93 | $9.95 | — |
| 2021-12-23 | 9.93 | $9.95 | — |
| 2021-12-22 | 9.93 | $9.95 | 200 |
| 2021-12-21 | 9.93 | $9.83 | — |
| 2021-12-20 | 9.94 | $9.83 | — |
| 2021-12-17 | 9.95 | $9.83 | 138 |
| 2021-12-16 | 9.96 | $9.83 | 262 |
| 2021-12-15 | 9.97 | $9.85 | 4220 |
| 2021-12-14 | 9.99 | $10.00 | — |
| 2021-12-13 | 9.99 | $10.00 | — |
| 2021-12-10 | 9.99 | $10.00 | — |
| 2021-12-09 | 9.98 | $10.00 | 451 |
| 2021-12-08 | 9.98 | $10.00 | — |
| 2021-12-07 | 9.98 | $10.00 | — |
| 2021-12-06 | 9.98 | $10.00 | 212 |
| 2021-12-03 | 9.98 | $9.95 | 1.3M |
| 2021-12-02 | 9.98 | $9.95 | — |
| 2021-12-01 | 9.98 | $9.95 | — |
| 2021-11-30 | 9.99 | $9.95 | — |
| 2021-11-29 | 9.99 | $9.95 | 75000 |
| 2021-11-26 | 9.99 | $9.95 | 10300 |
| 2021-11-24 | 10.00 | $9.98 | — |
| 2021-11-23 | 10.00 | $9.98 | — |
| 2021-11-22 | 10.00 | $9.98 | — |
| 2021-11-19 | 10.00 | $9.98 | — |
| 2021-11-18 | 10.01 | $9.98 | — |
| 2021-11-17 | 10.01 | $9.98 | 28296 |
| 2021-11-16 | 10.01 | $10.00 | — |
| 2021-11-15 | 10.01 | $10.00 | — |
| 2021-11-12 | 10.01 | $10.00 | 800 |
| 2021-11-11 | 10.02 | $10.00 | — |
| 2021-11-10 | 10.02 | $10.00 | — |
| 2021-11-09 | 10.02 | $10.00 | 11141 |
| 2021-11-08 | 10.02 | $10.00 | 200 |
| 2021-11-05 | 10.02 | $10.66 | 100 |
| 2021-11-04 | 9.96 | $10.00 | — |
| 2021-11-03 | 9.95 | $10.00 | 15000 |
| 2021-11-02 | 9.95 | $10.10 | 593 |
| 2021-11-01 | 9.93 | $9.98 | 1893 |
| 2021-10-29 | 9.92 | $9.99 | 400 |
| 2021-10-28 | 9.92 | $9.90 | 16350 |
| 2021-10-27 | 9.92 | $9.94 | — |
| 2021-10-26 | 9.92 | $9.94 | 15000 |
| 2021-10-25 | 9.91 | $9.83 | 200 |
| 2021-10-22 | 9.92 | $9.81 | 401 |
| 2021-10-21 | 9.94 | $9.81 | — |
| 2021-10-20 | 9.95 | $9.81 | 700 |
| 2021-10-19 | 9.96 | $9.85 | 1.0M |
| 2021-10-18 | 9.97 | $9.99 | 204 |
| 2021-10-15 | 9.97 | $10.07 | 5229 |
| 2021-10-14 | 9.96 | $10.01 | 416 |
| 2021-10-13 | 9.96 | $10.03 | 120 |
| 2021-10-12 | 9.95 | $10.05 | 204 |
| 2021-10-11 | 9.94 | $10.04 | 1519 |
| 2021-10-08 | 9.93 | $9.75 | — |
| 2021-10-07 | 9.95 | $9.75 | — |
| 2021-10-06 | 9.97 | $9.75 | 1615 |
| 2021-10-05 | 9.99 | $9.92 | — |
| 2021-10-04 | 10.00 | $9.92 | 201 |
| 2021-10-01 | 10.01 | $9.96 | — |
| 2021-09-30 | 10.01 | $9.96 | — |
| 2021-09-29 | 10.02 | $9.96 | 404 |
| 2021-09-28 | 10.03 | $9.76 | 450 |
| 2021-09-27 | 10.05 | $10.21 | — |
| 2021-09-24 | 10.04 | $10.21 | — |
| 2021-09-23 | 10.02 | $10.21 | — |
| 2021-09-22 | 10.00 | $10.21 | — |
| 2021-09-21 | 9.98 | $10.21 | 404 |
| 2021-09-20 | 9.96 | $9.90 | — |
| 2021-09-17 | 9.96 | $9.90 | — |
| 2021-09-16 | 9.97 | $9.90 | — |
| 2021-09-15 | 9.97 | $9.90 | 2096 |
| 2021-09-14 | 9.98 | $9.90 | 819 |
| 2021-09-13 | 9.99 | $10.03 | — |
| 2021-09-10 | 9.99 | $10.03 | 100 |
| 2021-09-09 | 9.98 | $9.90 | 3272 |
| 2021-09-08 | 9.99 | $9.90 | — |
| 2021-09-07 | 10.00 | $9.90 | — |
| 2021-09-03 | 10.01 | $9.90 | 200 |
| 2021-09-02 | 10.02 | $9.86 | 1020 |
| 2021-09-01 | 10.04 | $10.11 | — |
| 2021-08-31 | 10.04 | $10.11 | 332 |
| 2021-08-30 | 10.03 | $9.90 | 769 |
| 2021-08-27 | 10.04 | $10.02 | — |
| 2021-08-26 | 10.04 | $10.02 | — |
| 2021-08-25 | 10.05 | $10.02 | — |
| 2021-08-24 | 10.05 | $10.02 | 4103 |
| 2021-08-23 | 10.05 | $10.07 | 1501 |
| 2021-08-20 | 10.05 | $10.02 | 1067 |
| 2021-08-19 | 10.05 | $10.02 | — |
| 2021-08-18 | 10.06 | $10.02 | — |
| 2021-08-17 | 10.06 | $10.02 | — |
| 2021-08-16 | 10.06 | $10.02 | 6028 |
| 2021-08-13 | 10.07 | $10.41 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.16
2023-08-11
Close Price
$10.17
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.35
Average
9.87
Maximum
10.22
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-08-11 | 10.16 | $10.17 | — |
| 2023-08-10 | 10.16 | $10.17 | — |
| 2023-08-09 | 10.15 | $10.17 | — |
| 2023-08-04 | 10.15 | $10.17 | 800 |
| 2023-08-03 | 10.15 | $10.18 | — |
| 2023-08-02 | 10.14 | $10.18 | 429 |
| 2023-08-01 | 10.13 | $10.19 | — |
| 2023-07-31 | 10.13 | $10.19 | — |
| 2023-07-28 | 10.12 | $10.19 | 500 |
| 2023-07-27 | 10.11 | $10.11 | — |
| 2023-07-26 | 10.11 | $10.11 | — |
| 2023-07-25 | 10.10 | $10.11 | — |
| 2023-07-24 | 10.10 | $10.11 | — |
| 2023-07-21 | 10.10 | $10.11 | — |
| 2023-07-12 | 10.09 | $10.11 | 100 |
| 2023-07-11 | 10.09 | $10.13 | — |
| 2023-07-10 | 10.08 | $10.13 | — |
| 2023-07-07 | 10.07 | $10.13 | — |
| 2023-07-06 | 10.06 | $10.13 | — |
| 2023-07-05 | 10.05 | $10.13 | — |
| 2023-06-12 | 10.04 | $10.13 | 250000 |
| 2023-06-09 | 10.02 | $10.07 | — |
| 2023-06-08 | 10.02 | $10.07 | — |
| 2023-06-07 | 10.01 | $10.07 | — |
| 2023-06-06 | 10.00 | $10.07 | — |
| 2023-06-05 | 9.99 | $10.07 | — |
| 2023-05-24 | 9.98 | $10.07 | 1740 |
| 2023-05-23 | 9.97 | $10.00 | — |
| 2023-05-22 | 9.97 | $10.00 | — |
| 2023-05-19 | 9.96 | $10.00 | — |
| 2023-05-18 | 9.96 | $10.00 | 108 |
| 2023-05-17 | 9.95 | $10.00 | 216 |
| 2023-05-16 | 9.95 | $10.00 | 108 |
| 2023-05-15 | 9.94 | $9.94 | — |
| 2023-05-12 | 9.94 | $9.94 | — |
| 2023-05-11 | 9.94 | $9.94 | — |
| 2023-05-10 | 9.94 | $9.94 | — |
| 2023-05-09 | 9.94 | $9.94 | — |
| 2023-05-08 | 9.94 | $9.94 | — |
| 2023-05-05 | 9.94 | $9.94 | — |
| 2023-05-04 | 9.94 | $9.94 | — |
| 2023-05-03 | 9.94 | $9.94 | — |
| 2023-05-02 | 9.94 | $9.94 | — |
| 2023-05-01 | 9.94 | $9.94 | — |
| 2023-04-28 | 9.94 | $9.94 | — |
| 2023-04-27 | 9.94 | $9.94 | — |
| 2023-04-26 | 9.94 | $9.94 | — |
| 2023-04-25 | 9.95 | $9.94 | — |
| 2023-04-24 | 9.95 | $9.94 | — |
| 2023-04-21 | 9.95 | $9.94 | — |
| 2023-04-20 | 9.95 | $9.94 | — |
| 2023-04-19 | 9.96 | $9.94 | — |
| 2023-04-18 | 9.96 | $9.94 | 1227 |
| 2023-04-17 | 9.97 | $9.93 | — |
| 2023-04-14 | 9.98 | $9.93 | 1500 |
| 2023-04-13 | 9.99 | $9.94 | — |
| 2023-04-12 | 10.00 | $9.94 | 1502 |
| 2023-04-11 | 10.01 | $9.95 | 45094 |
| 2023-04-10 | 10.02 | $9.95 | 1000 |
| 2023-04-06 | 10.03 | $9.95 | 600 |
| 2023-04-05 | 10.05 | $9.94 | 2949 |
| 2023-04-04 | 10.06 | $10.00 | 2496 |
| 2023-04-03 | 10.07 | $10.01 | — |
| 2023-03-31 | 10.08 | $10.01 | — |
| 2023-03-30 | 10.09 | $10.01 | — |
| 2023-03-29 | 10.09 | $10.01 | — |
| 2023-03-28 | 10.10 | $10.01 | — |
| 2023-03-27 | 10.11 | $10.01 | — |
| 2023-03-24 | 10.12 | $10.01 | — |
| 2023-03-23 | 10.13 | $10.01 | — |
| 2023-03-22 | 10.14 | $10.01 | 500 |
| 2023-03-21 | 10.15 | $10.25 | — |
| 2023-03-20 | 10.13 | $10.25 | — |
| 2023-03-17 | 10.12 | $10.25 | — |
| 2023-03-16 | 10.10 | $10.25 | 100 |
| 2023-03-15 | 10.08 | $10.14 | — |
| 2023-03-14 | 10.07 | $10.14 | — |
| 2023-03-13 | 10.06 | $10.14 | 100 |
| 2023-03-10 | 10.05 | $10.13 | 559 |
| 2023-03-09 | 10.04 | $10.08 | — |
| 2023-03-08 | 10.03 | $10.08 | — |
| 2023-03-07 | 10.03 | $10.08 | — |
| 2023-03-06 | 10.02 | $10.08 | — |
| 2023-03-03 | 10.01 | $10.08 | — |
| 2023-03-02 | 10.00 | $10.08 | — |
| 2023-03-01 | 10.00 | $10.08 | — |
| 2023-02-28 | 9.99 | $10.08 | 456 |
| 2023-02-27 | 9.98 | $9.95 | 201 |
| 2023-02-24 | 9.98 | $9.97 | — |
| 2023-02-23 | 9.98 | $9.97 | — |
| 2023-02-22 | 9.98 | $9.97 | — |
| 2023-02-21 | 9.98 | $9.97 | — |
| 2023-02-17 | 9.97 | $9.97 | 100 |
| 2023-02-16 | 9.97 | $9.94 | 100 |
| 2023-02-15 | 9.97 | $9.95 | 9079 |
| 2023-02-14 | 9.97 | $10.00 | 3600 |
| 2023-02-13 | 9.97 | $10.00 | 5120 |
| 2023-02-10 | 9.96 | $10.00 | 2508 |
| 2023-02-09 | 9.95 | $10.00 | 6986 |
| 2023-02-08 | 9.94 | $10.03 | 31679 |
| 2023-02-07 | 9.93 | $10.00 | 46710 |
| 2023-02-06 | 9.92 | $10.17 | 500 |
| 2023-02-03 | 9.89 | $9.93 | — |
| 2023-02-02 | 9.89 | $9.93 | 1721 |
| 2023-02-01 | 9.88 | $9.90 | — |
| 2023-01-31 | 9.88 | $9.90 | — |
| 2023-01-30 | 9.88 | $9.90 | 5234 |
| 2023-01-27 | 9.88 | $9.90 | 1200 |
| 2023-01-26 | 9.87 | $9.89 | 79393 |
| 2023-01-25 | 9.87 | $9.87 | 10800 |
| 2023-01-24 | 9.87 | $9.88 | 5729 |
| 2023-01-23 | 9.87 | $9.89 | 73834 |
| 2023-01-20 | 9.86 | $9.93 | 2600 |
| 2023-01-19 | 9.85 | $9.87 | — |
| 2023-01-18 | 9.85 | $9.87 | — |
| 2023-01-17 | 9.84 | $9.87 | 2300 |
| 2023-01-13 | 9.83 | $9.85 | 1502 |
| 2023-01-12 | 9.83 | $9.85 | — |
| 2023-01-11 | 9.82 | $9.85 | 404 |
| 2023-01-10 | 9.82 | $9.85 | 76104 |
| 2023-01-09 | 9.81 | $9.85 | — |
| 2023-01-06 | 9.80 | $9.85 | — |
| 2023-01-05 | 9.79 | $9.85 | — |
| 2023-01-04 | 9.78 | $9.85 | — |
| 2023-01-03 | 9.77 | $9.85 | — |
| 2022-12-30 | 9.76 | $9.85 | — |
| 2022-12-29 | 9.75 | $9.85 | — |
| 2022-12-28 | 9.73 | $9.85 | — |
| 2022-12-27 | 9.71 | $9.85 | 101 |
| 2022-12-23 | 9.68 | $9.72 | — |
| 2022-12-22 | 9.67 | $9.72 | — |
| 2022-12-21 | 9.66 | $9.72 | — |
| 2022-12-20 | 9.64 | $9.72 | 2713 |
| 2022-12-19 | 9.62 | $9.70 | 7212 |
| 2022-12-16 | 9.60 | $9.71 | — |
| 2022-12-15 | 9.58 | $9.71 | — |
| 2022-12-14 | 9.56 | $9.71 | — |
| 2022-12-13 | 9.53 | $9.71 | — |
| 2022-12-12 | 9.51 | $9.71 | — |
| 2022-12-09 | 9.48 | $9.71 | — |
| 2022-12-08 | 9.46 | $9.71 | — |
| 2022-12-07 | 9.43 | $9.71 | — |
| 2022-12-06 | 9.40 | $9.71 | — |
| 2022-12-05 | 9.38 | $9.71 | 200 |
| 2022-12-02 | 9.35 | $9.30 | — |
| 2022-12-01 | 9.37 | $9.30 | — |
| 2022-11-30 | 9.39 | $9.30 | — |
| 2022-11-29 | 9.40 | $9.30 | — |
| 2022-11-28 | 9.43 | $9.30 | — |
| 2022-11-25 | 9.45 | $9.30 | — |
| 2022-11-23 | 9.47 | $9.30 | — |
| 2022-11-22 | 9.50 | $9.30 | — |
| 2022-11-21 | 9.53 | $9.30 | — |
| 2022-11-18 | 9.56 | $9.30 | — |
| 2022-11-17 | 9.59 | $9.30 | — |
| 2022-11-16 | 9.63 | $9.30 | — |
| 2022-11-15 | 9.66 | $9.30 | 100 |
| 2022-11-14 | 9.70 | $9.70 | — |
| 2022-11-11 | 9.70 | $9.70 | — |
| 2022-11-10 | 9.70 | $9.70 | — |
| 2022-11-09 | 9.70 | $9.70 | — |
| 2022-11-08 | 9.70 | $9.70 | — |
| 2022-11-07 | 9.70 | $9.70 | — |
| 2022-11-04 | 9.70 | $9.70 | — |
| 2022-11-03 | 9.70 | $9.70 | — |
| 2022-11-02 | 9.70 | $9.70 | — |
| 2022-11-01 | 9.70 | $9.70 | — |
| 2022-10-31 | 9.70 | $9.70 | — |
| 2022-10-28 | 9.70 | $9.70 | — |
| 2022-10-27 | 9.70 | $9.70 | — |
| 2022-10-26 | 9.70 | $9.70 | — |
| 2022-10-25 | 9.70 | $9.70 | — |
| 2022-10-24 | 9.70 | $9.70 | — |
| 2022-10-21 | 9.70 | $9.70 | — |
| 2022-10-20 | 9.70 | $9.70 | — |
| 2022-10-19 | 9.70 | $9.70 | — |
| 2022-10-18 | 9.70 | $9.70 | — |
| 2022-10-17 | 9.70 | $9.70 | — |
| 2022-10-14 | 9.71 | $9.70 | — |
| 2022-10-13 | 9.71 | $9.70 | — |
| 2022-10-12 | 9.71 | $9.70 | — |
| 2022-10-11 | 9.71 | $9.70 | — |
| 2022-10-10 | 9.71 | $9.70 | — |
| 2022-10-07 | 9.71 | $9.70 | — |
| 2022-10-06 | 9.72 | $9.70 | — |
| 2022-10-05 | 9.72 | $9.70 | — |
| 2022-10-04 | 9.72 | $9.70 | — |
| 2022-10-03 | 9.72 | $9.70 | 2808 |
| 2022-09-30 | 9.73 | $9.67 | — |
| 2022-09-29 | 9.73 | $9.67 | 527 |
| 2022-09-28 | 9.74 | $9.82 | 101 |
| 2022-09-27 | 9.73 | $9.73 | — |
| 2022-09-26 | 9.73 | $9.73 | 1800 |
| 2022-09-23 | 9.73 | $9.73 | — |
| 2022-09-22 | 9.73 | $9.73 | — |
| 2022-09-21 | 9.73 | $9.73 | — |
| 2022-09-20 | 9.73 | $9.73 | — |
| 2022-09-19 | 9.73 | $9.73 | — |
| 2022-09-16 | 9.73 | $9.73 | — |
| 2022-09-15 | 9.73 | $9.73 | — |
| 2022-09-14 | 9.73 | $9.73 | — |
| 2022-09-13 | 9.74 | $9.73 | — |
| 2022-09-12 | 9.74 | $9.73 | 1000 |
| 2022-09-09 | 9.74 | $9.75 | 1600 |
| 2022-09-08 | 9.74 | $9.73 | — |
| 2022-09-07 | 9.75 | $9.73 | — |
| 2022-09-06 | 9.75 | $9.73 | — |
| 2022-09-02 | 9.75 | $9.73 | — |
| 2022-09-01 | 9.76 | $9.73 | — |
| 2022-08-31 | 9.77 | $9.73 | — |
| 2022-08-30 | 9.77 | $9.73 | — |
| 2022-08-29 | 9.78 | $9.73 | — |
| 2022-08-26 | 9.79 | $9.73 | 100 |
| 2022-08-25 | 9.79 | $9.73 | 297 |
| 2022-08-24 | 9.80 | $9.75 | — |
| 2022-08-23 | 9.81 | $9.75 | — |
| 2022-08-22 | 9.81 | $9.75 | — |
| 2022-08-19 | 9.82 | $9.75 | 1475 |
| 2022-08-18 | 9.83 | $9.82 | — |
| 2022-08-17 | 9.83 | $9.82 | — |
| 2022-08-16 | 9.82 | $9.82 | — |
| 2022-08-15 | 9.82 | $9.82 | — |
| 2022-08-12 | 9.82 | $9.82 | — |
| 2022-08-11 | 9.82 | $9.82 | — |
| 2022-08-10 | 9.82 | $9.82 | 800 |
| 2022-08-09 | 9.81 | $9.89 | — |
| 2022-08-08 | 9.81 | $9.89 | — |
| 2022-08-05 | 9.80 | $9.89 | — |
| 2022-08-04 | 9.78 | $9.89 | 203 |
| 2022-08-03 | 9.77 | $9.79 | — |
| 2022-08-02 | 9.77 | $9.79 | — |
| 2022-08-01 | 9.77 | $9.79 | 100 |
| 2022-07-29 | 9.77 | $9.77 | — |
| 2022-07-28 | 9.77 | $9.77 | — |
| 2022-07-27 | 9.77 | $9.77 | — |
| 2022-07-26 | 9.76 | $9.77 | — |
| 2022-07-25 | 9.76 | $9.77 | — |
| 2022-07-22 | 9.76 | $9.77 | — |
| 2022-07-21 | 9.75 | $9.77 | — |
| 2022-07-20 | 9.75 | $9.77 | — |
| 2022-07-19 | 9.75 | $9.77 | — |
| 2022-07-18 | 9.75 | $9.77 | 4762 |
| 2022-07-15 | 9.74 | $9.75 | — |
| 2022-07-14 | 9.74 | $9.75 | 299 |
| 2022-07-13 | 9.74 | $9.75 | 4450 |
| 2022-07-12 | 9.74 | $9.78 | — |
| 2022-07-11 | 9.74 | $9.78 | 1780 |
| 2022-07-08 | 9.73 | $9.77 | 4400 |
| 2022-07-07 | 9.73 | $9.77 | — |
| 2022-07-06 | 9.73 | $9.77 | — |
| 2022-07-05 | 9.73 | $9.77 | 1137 |
| 2022-07-01 | 9.72 | $9.68 | — |
| 2022-06-30 | 9.73 | $9.68 | — |
| 2022-06-29 | 9.73 | $9.68 | — |
| 2022-06-28 | 9.74 | $9.68 | — |
| 2022-06-27 | 9.74 | $9.68 | — |
| 2022-06-24 | 9.75 | $9.68 | — |
| 2022-06-23 | 9.75 | $9.68 | 470 |
| 2022-06-22 | 9.76 | $9.77 | — |
| 2022-06-21 | 9.75 | $9.77 | 600 |
| 2022-06-17 | 9.75 | $9.75 | 2202 |
| 2022-06-16 | 9.75 | $9.81 | — |
| 2022-06-15 | 9.74 | $9.81 | — |
| 2022-06-14 | 9.73 | $9.81 | — |
| 2022-06-13 | 9.72 | $9.81 | 100 |
| 2022-06-10 | 9.71 | $9.81 | — |
| 2022-06-09 | 9.70 | $9.81 | 100 |
| 2022-06-08 | 9.69 | $9.68 | — |
| 2022-06-07 | 9.69 | $9.68 | 3300 |
| 2022-06-06 | 9.70 | $9.68 | — |
| 2022-06-03 | 9.70 | $9.68 | — |
| 2022-06-02 | 9.71 | $9.68 | — |
| 2022-06-01 | 9.71 | $9.68 | 1045 |
| 2022-05-31 | 9.72 | $9.68 | — |
| 2022-05-27 | 9.73 | $9.68 | 644 |
| 2022-05-26 | 9.74 | $9.72 | — |
| 2022-05-25 | 9.74 | $9.72 | 200 |
| 2022-05-24 | 9.75 | $9.69 | — |
| 2022-05-23 | 9.76 | $9.69 | — |
| 2022-05-20 | 9.77 | $9.69 | — |
| 2022-05-19 | 9.78 | $9.69 | — |
| 2022-05-18 | 9.79 | $9.69 | — |
| 2022-05-17 | 9.80 | $9.69 | 1102 |
| 2022-05-16 | 9.82 | $9.80 | 101 |
| 2022-05-13 | 9.82 | $9.79 | 100 |
| 2022-05-12 | 9.82 | $9.73 | — |
| 2022-05-11 | 9.83 | $9.73 | 1049 |
| 2022-05-10 | 9.84 | $9.79 | — |
| 2022-05-09 | 9.85 | $9.79 | 100000 |
| 2022-05-06 | 9.85 | $9.78 | — |
| 2022-05-05 | 9.86 | $9.78 | 800 |
| 2022-05-04 | 9.87 | $9.95 | — |
| 2022-05-03 | 9.86 | $9.95 | — |
| 2022-05-02 | 9.85 | $9.95 | — |
| 2022-04-29 | 9.83 | $9.95 | 100 |
| 2022-04-28 | 9.82 | $9.78 | 100 |
| 2022-04-27 | 9.83 | $9.78 | — |
| 2022-04-26 | 9.83 | $9.78 | 1300 |
| 2022-04-25 | 9.84 | $9.98 | 200 |
| 2022-04-22 | 9.83 | $9.90 | — |
| 2022-04-21 | 9.82 | $9.90 | 1000 |
| 2022-04-20 | 9.82 | $9.75 | — |
| 2022-04-19 | 9.83 | $9.75 | — |
| 2022-04-18 | 9.84 | $9.75 | — |
| 2022-04-14 | 9.85 | $9.75 | 800 |
| 2022-04-13 | 9.86 | $9.74 | 800 |
| 2022-04-12 | 9.88 | $9.90 | — |
| 2022-04-11 | 9.87 | $9.90 | — |
| 2022-04-08 | 9.87 | $9.90 | 3251 |
| 2022-04-07 | 9.87 | $9.84 | 110 |
| 2022-04-06 | 9.87 | $9.79 | 10500 |
| 2022-04-05 | 9.88 | $9.83 | — |
| 2022-04-04 | 9.88 | $9.83 | — |
| 2022-04-01 | 9.88 | $9.83 | 10554 |
| 2022-03-31 | 9.88 | $9.79 | 512 |
| 2022-03-30 | 9.89 | $9.95 | 1800 |
| 2022-03-29 | 9.88 | $9.95 | — |
| 2022-03-28 | 9.87 | $9.95 | — |
| 2022-03-25 | 9.86 | $9.95 | — |
| 2022-03-24 | 9.84 | $9.95 | — |
| 2022-03-23 | 9.83 | $9.95 | — |
| 2022-03-22 | 9.81 | $9.95 | 101 |
| 2022-03-21 | 9.80 | $9.84 | 1300 |
| 2022-03-18 | 9.79 | $9.84 | — |
| 2022-03-17 | 9.79 | $9.84 | 100 |
| 2022-03-16 | 9.78 | $9.84 | — |
| 2022-03-15 | 9.77 | $9.84 | — |
| 2022-03-14 | 9.77 | $9.84 | 696 |
| 2022-03-11 | 9.76 | $9.83 | 752 |
| 2022-03-10 | 9.76 | $9.68 | — |
| 2022-03-09 | 9.77 | $9.68 | — |
| 2022-03-08 | 9.78 | $9.68 | — |
| 2022-03-07 | 9.79 | $9.68 | 750 |
| 2022-03-04 | 9.80 | $9.90 | — |
| 2022-03-03 | 9.79 | $9.90 | — |
| 2022-03-02 | 9.78 | $9.90 | 614 |
| 2022-03-01 | 9.77 | $9.71 | — |
| 2022-02-28 | 9.78 | $9.71 | — |
| 2022-02-25 | 9.79 | $9.71 | 400 |
| 2022-02-24 | 9.80 | $9.71 | — |
| 2022-02-23 | 9.82 | $9.71 | — |
| 2022-02-22 | 9.83 | $9.71 | — |
| 2022-02-18 | 9.84 | $9.71 | 390 |
| 2022-02-17 | 9.85 | $9.85 | — |
| 2022-02-16 | 9.85 | $9.85 | 1677 |
| 2022-02-15 | 9.86 | $9.89 | — |
| 2022-02-14 | 9.85 | $9.89 | 100 |
| 2022-02-11 | 9.85 | $9.86 | 200 |
| 2022-02-10 | 9.85 | $9.83 | — |
| 2022-02-09 | 9.85 | $9.83 | — |
| 2022-02-08 | 9.86 | $9.83 | 900 |
| 2022-02-07 | 9.86 | $9.87 | 8707 |
| 2022-02-04 | 9.86 | $9.85 | — |
| 2022-02-03 | 9.87 | $9.85 | — |
| 2022-02-02 | 9.87 | $9.85 | — |
| 2022-02-01 | 9.88 | $9.85 | — |
| 2022-01-31 | 9.88 | $9.85 | — |
| 2022-01-28 | 9.89 | $9.85 | — |
| 2022-01-27 | 9.89 | $9.85 | 100 |
| 2022-01-26 | 9.90 | $9.89 | 6007 |
| 2022-01-25 | 9.90 | $9.90 | 10051 |
| 2022-01-24 | 9.90 | $9.77 | 4516 |
| 2022-01-21 | 9.91 | $9.83 | 2430 |
| 2022-01-20 | 9.92 | $9.79 | 2170 |
| 2022-01-19 | 9.93 | $9.95 | — |
| 2022-01-18 | 9.93 | $9.95 | 7696 |
| 2022-01-14 | 9.92 | $9.95 | 114 |
| 2022-01-13 | 9.92 | $9.95 | — |
| 2022-01-12 | 9.91 | $9.95 | — |
| 2022-01-11 | 9.91 | $9.95 | 460 |
| 2022-01-10 | 9.90 | $9.95 | 417 |
| 2022-01-07 | 9.90 | $9.95 | 261 |
| 2022-01-06 | 9.90 | $9.91 | — |
| 2022-01-05 | 9.90 | $9.91 | — |
| 2022-01-04 | 9.90 | $9.91 | — |
| 2022-01-03 | 9.90 | $9.91 | — |
| 2021-12-31 | 9.90 | $9.91 | — |
| 2021-12-30 | 9.90 | $9.91 | 1300 |
| 2021-12-29 | 9.90 | $9.82 | 300 |
| 2021-12-28 | 9.91 | $9.82 | 600 |
| 2021-12-27 | 9.92 | $9.95 | — |
| 2021-12-23 | 9.92 | $9.95 | — |
| 2021-12-22 | 9.92 | $9.95 | 200 |
| 2021-12-21 | 9.92 | $9.83 | — |
| 2021-12-20 | 9.93 | $9.83 | — |
| 2021-12-17 | 9.94 | $9.83 | 138 |
| 2021-12-16 | 9.96 | $9.83 | 262 |
| 2021-12-15 | 9.97 | $9.85 | 4220 |
| 2021-12-14 | 9.98 | $10.00 | — |
| 2021-12-13 | 9.98 | $10.00 | — |
| 2021-12-10 | 9.98 | $10.00 | — |
| 2021-12-09 | 9.98 | $10.00 | 451 |
| 2021-12-08 | 9.97 | $10.00 | — |
| 2021-12-07 | 9.97 | $10.00 | — |
| 2021-12-06 | 9.97 | $10.00 | 212 |
| 2021-12-03 | 9.97 | $9.95 | 1.3M |
| 2021-12-02 | 9.98 | $9.95 | — |
| 2021-12-01 | 9.98 | $9.95 | — |
| 2021-11-30 | 9.99 | $9.95 | — |
| 2021-11-29 | 10.00 | $9.95 | 75000 |
| 2021-11-26 | 10.01 | $9.95 | 10300 |
| 2021-11-24 | 10.01 | $9.98 | — |
| 2021-11-23 | 10.02 | $9.98 | — |
| 2021-11-22 | 10.02 | $9.98 | — |
| 2021-11-19 | 10.02 | $9.98 | — |
| 2021-11-18 | 10.03 | $9.98 | — |
| 2021-11-17 | 10.03 | $9.98 | 28296 |
| 2021-11-16 | 10.03 | $10.00 | — |
| 2021-11-15 | 10.03 | $10.00 | — |
| 2021-11-12 | 10.03 | $10.00 | 800 |
| 2021-11-11 | 10.02 | $10.00 | — |
| 2021-11-10 | 10.02 | $10.00 | — |
| 2021-11-09 | 10.02 | $10.00 | 11141 |
| 2021-11-08 | 10.02 | $10.00 | 200 |
| 2021-11-05 | 10.02 | $10.66 | 100 |
| 2021-11-04 | 9.95 | $10.00 | — |
| 2021-11-03 | 9.95 | $10.00 | 15000 |
| 2021-11-02 | 9.94 | $10.10 | 593 |
| 2021-11-01 | 9.92 | $9.98 | 1893 |
| 2021-10-29 | 9.91 | $9.99 | 400 |
| 2021-10-28 | 9.90 | $9.90 | 16350 |
| 2021-10-27 | 9.91 | $9.94 | — |
| 2021-10-26 | 9.90 | $9.94 | 15000 |
| 2021-10-25 | 9.90 | $9.83 | 200 |
| 2021-10-22 | 9.91 | $9.81 | 401 |
| 2021-10-21 | 9.92 | $9.81 | — |
| 2021-10-20 | 9.93 | $9.81 | 700 |
| 2021-10-19 | 9.95 | $9.85 | 1.0M |
| 2021-10-18 | 9.96 | $9.99 | 204 |
| 2021-10-15 | 9.96 | $10.07 | 5229 |
| 2021-10-14 | 9.96 | $10.01 | 416 |
| 2021-10-13 | 9.95 | $10.03 | 120 |
| 2021-10-12 | 9.95 | $10.05 | 204 |
| 2021-10-11 | 9.94 | $10.04 | 1519 |
| 2021-10-08 | 9.93 | $9.75 | — |
| 2021-10-07 | 9.95 | $9.75 | — |
| 2021-10-06 | 9.98 | $9.75 | 1615 |
| 2021-10-05 | 10.00 | $9.92 | — |
| 2021-10-04 | 10.01 | $9.92 | 201 |
| 2021-10-01 | 10.01 | $9.96 | — |
| 2021-09-30 | 10.02 | $9.96 | — |
| 2021-09-29 | 10.02 | $9.96 | 404 |
| 2021-09-28 | 10.02 | $9.76 | 450 |
| 2021-09-27 | 10.05 | $10.21 | — |
| 2021-09-24 | 10.03 | $10.21 | — |
| 2021-09-23 | 10.01 | $10.21 | — |
| 2021-09-22 | 9.99 | $10.21 | — |
| 2021-09-21 | 9.96 | $10.21 | 404 |
| 2021-09-20 | 9.94 | $9.90 | — |
| 2021-09-17 | 9.95 | $9.90 | — |
| 2021-09-16 | 9.95 | $9.90 | — |
| 2021-09-15 | 9.96 | $9.90 | 2096 |
| 2021-09-14 | 9.97 | $9.90 | 819 |
| 2021-09-13 | 9.98 | $10.03 | — |
| 2021-09-10 | 9.98 | $10.03 | 100 |
| 2021-09-09 | 9.98 | $9.90 | 3272 |
| 2021-09-08 | 9.99 | $9.90 | — |
| 2021-09-07 | 10.01 | $9.90 | — |
| 2021-09-03 | 10.02 | $9.90 | 200 |
| 2021-09-02 | 10.04 | $9.86 | 1020 |
| 2021-09-01 | 10.06 | $10.11 | — |
| 2021-08-31 | 10.06 | $10.11 | 332 |
| 2021-08-30 | 10.05 | $9.90 | 769 |
| 2021-08-27 | 10.07 | $10.02 | — |
| 2021-08-26 | 10.07 | $10.02 | — |
| 2021-08-25 | 10.08 | $10.02 | — |
| 2021-08-24 | 10.09 | $10.02 | 4103 |
| 2021-08-23 | 10.10 | $10.07 | 1501 |
| 2021-08-20 | 10.10 | $10.02 | 1067 |
| 2021-08-19 | 10.11 | $10.02 | — |
| 2021-08-18 | 10.13 | $10.02 | — |
| 2021-08-17 | 10.15 | $10.02 | — |
| 2021-08-16 | 10.18 | $10.02 | 6028 |
| 2021-08-13 | 10.22 | $10.41 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.19
2023-08-11
Close Price
$10.17
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.27
Average
9.87
Maximum
10.22
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-08-11 | 10.19 | $10.17 | — |
| 2023-08-10 | 10.19 | $10.17 | — |
| 2023-08-09 | 10.19 | $10.17 | — |
| 2023-08-04 | 10.18 | $10.17 | 800 |
| 2023-08-03 | 10.18 | $10.18 | — |
| 2023-08-02 | 10.17 | $10.18 | 429 |
| 2023-08-01 | 10.17 | $10.19 | — |
| 2023-07-31 | 10.16 | $10.19 | — |
| 2023-07-28 | 10.14 | $10.19 | 500 |
| 2023-07-27 | 10.13 | $10.11 | — |
| 2023-07-26 | 10.13 | $10.11 | — |
| 2023-07-25 | 10.13 | $10.11 | — |
| 2023-07-24 | 10.13 | $10.11 | — |
| 2023-07-21 | 10.13 | $10.11 | — |
| 2023-07-12 | 10.12 | $10.11 | 100 |
| 2023-07-11 | 10.12 | $10.13 | — |
| 2023-07-10 | 10.11 | $10.13 | — |
| 2023-07-07 | 10.11 | $10.13 | — |
| 2023-07-06 | 10.10 | $10.13 | — |
| 2023-07-05 | 10.08 | $10.13 | — |
| 2023-06-12 | 10.07 | $10.13 | 250000 |
| 2023-06-09 | 10.05 | $10.07 | — |
| 2023-06-08 | 10.04 | $10.07 | — |
| 2023-06-07 | 10.03 | $10.07 | — |
| 2023-06-06 | 10.02 | $10.07 | — |
| 2023-06-05 | 10.01 | $10.07 | — |
| 2023-05-24 | 9.99 | $10.07 | 1740 |
| 2023-05-23 | 9.98 | $10.00 | — |
| 2023-05-22 | 9.97 | $10.00 | — |
| 2023-05-19 | 9.97 | $10.00 | — |
| 2023-05-18 | 9.96 | $10.00 | 108 |
| 2023-05-17 | 9.95 | $10.00 | 216 |
| 2023-05-16 | 9.94 | $10.00 | 108 |
| 2023-05-15 | 9.93 | $9.94 | — |
| 2023-05-12 | 9.93 | $9.94 | — |
| 2023-05-11 | 9.93 | $9.94 | — |
| 2023-05-10 | 9.93 | $9.94 | — |
| 2023-05-09 | 9.93 | $9.94 | — |
| 2023-05-08 | 9.93 | $9.94 | — |
| 2023-05-05 | 9.93 | $9.94 | — |
| 2023-05-04 | 9.93 | $9.94 | — |
| 2023-05-03 | 9.93 | $9.94 | — |
| 2023-05-02 | 9.93 | $9.94 | — |
| 2023-05-01 | 9.93 | $9.94 | — |
| 2023-04-28 | 9.93 | $9.94 | — |
| 2023-04-27 | 9.93 | $9.94 | — |
| 2023-04-26 | 9.93 | $9.94 | — |
| 2023-04-25 | 9.93 | $9.94 | — |
| 2023-04-24 | 9.93 | $9.94 | — |
| 2023-04-21 | 9.93 | $9.94 | — |
| 2023-04-20 | 9.94 | $9.94 | — |
| 2023-04-19 | 9.94 | $9.94 | — |
| 2023-04-18 | 9.94 | $9.94 | 1227 |
| 2023-04-17 | 9.95 | $9.93 | — |
| 2023-04-14 | 9.96 | $9.93 | 1500 |
| 2023-04-13 | 9.97 | $9.94 | — |
| 2023-04-12 | 9.98 | $9.94 | 1502 |
| 2023-04-11 | 9.99 | $9.95 | 45094 |
| 2023-04-10 | 10.00 | $9.95 | 1000 |
| 2023-04-06 | 10.01 | $9.95 | 600 |
| 2023-04-05 | 10.03 | $9.94 | 2949 |
| 2023-04-04 | 10.04 | $10.00 | 2496 |
| 2023-04-03 | 10.06 | $10.01 | — |
| 2023-03-31 | 10.06 | $10.01 | — |
| 2023-03-30 | 10.08 | $10.01 | — |
| 2023-03-29 | 10.09 | $10.01 | — |
| 2023-03-28 | 10.10 | $10.01 | — |
| 2023-03-27 | 10.12 | $10.01 | — |
| 2023-03-24 | 10.14 | $10.01 | — |
| 2023-03-23 | 10.16 | $10.01 | — |
| 2023-03-22 | 10.19 | $10.01 | 500 |
| 2023-03-21 | 10.22 | $10.25 | — |
| 2023-03-20 | 10.20 | $10.25 | — |
| 2023-03-17 | 10.18 | $10.25 | — |
| 2023-03-16 | 10.16 | $10.25 | 100 |
| 2023-03-15 | 10.13 | $10.14 | — |
| 2023-03-14 | 10.12 | $10.14 | — |
| 2023-03-13 | 10.11 | $10.14 | 100 |
| 2023-03-10 | 10.10 | $10.13 | 559 |
| 2023-03-09 | 10.08 | $10.08 | — |
| 2023-03-08 | 10.08 | $10.08 | — |
| 2023-03-07 | 10.07 | $10.08 | — |
| 2023-03-06 | 10.06 | $10.08 | — |
| 2023-03-03 | 10.05 | $10.08 | — |
| 2023-03-02 | 10.04 | $10.08 | — |
| 2023-03-01 | 10.03 | $10.08 | — |
| 2023-02-28 | 10.01 | $10.08 | 456 |
| 2023-02-27 | 9.99 | $9.95 | 201 |
| 2023-02-24 | 10.00 | $9.97 | — |
| 2023-02-23 | 10.00 | $9.97 | — |
| 2023-02-22 | 10.00 | $9.97 | — |
| 2023-02-21 | 10.01 | $9.97 | — |
| 2023-02-17 | 10.01 | $9.97 | 100 |
| 2023-02-16 | 10.01 | $9.94 | 100 |
| 2023-02-15 | 10.02 | $9.95 | 9079 |
| 2023-02-14 | 10.02 | $10.00 | 3600 |
| 2023-02-13 | 10.02 | $10.00 | 5120 |
| 2023-02-10 | 10.02 | $10.00 | 2508 |
| 2023-02-09 | 10.01 | $10.00 | 6986 |
| 2023-02-08 | 10.01 | $10.03 | 31679 |
| 2023-02-07 | 9.99 | $10.00 | 46710 |
| 2023-02-06 | 9.98 | $10.17 | 500 |
| 2023-02-03 | 9.94 | $9.93 | — |
| 2023-02-02 | 9.93 | $9.93 | 1721 |
| 2023-02-01 | 9.92 | $9.90 | — |
| 2023-01-31 | 9.92 | $9.90 | — |
| 2023-01-30 | 9.92 | $9.90 | 5234 |
| 2023-01-27 | 9.92 | $9.90 | 1200 |
| 2023-01-26 | 9.91 | $9.89 | 79393 |
| 2023-01-25 | 9.91 | $9.87 | 10800 |
| 2023-01-24 | 9.91 | $9.88 | 5729 |
| 2023-01-23 | 9.91 | $9.89 | 73834 |
| 2023-01-20 | 9.91 | $9.93 | 2600 |
| 2023-01-19 | 9.90 | $9.87 | — |
| 2023-01-18 | 9.89 | $9.87 | — |
| 2023-01-17 | 9.89 | $9.87 | 2300 |
| 2023-01-13 | 9.88 | $9.85 | 1502 |
| 2023-01-12 | 9.88 | $9.85 | — |
| 2023-01-11 | 9.88 | $9.85 | 404 |
| 2023-01-10 | 9.87 | $9.85 | 76104 |
| 2023-01-09 | 9.87 | $9.85 | — |
| 2023-01-06 | 9.86 | $9.85 | — |
| 2023-01-05 | 9.85 | $9.85 | — |
| 2023-01-04 | 9.84 | $9.85 | — |
| 2023-01-03 | 9.83 | $9.85 | — |
| 2022-12-30 | 9.81 | $9.85 | — |
| 2022-12-29 | 9.79 | $9.85 | — |
| 2022-12-28 | 9.77 | $9.85 | — |
| 2022-12-27 | 9.74 | $9.85 | 101 |
| 2022-12-23 | 9.71 | $9.72 | — |
| 2022-12-22 | 9.70 | $9.72 | — |
| 2022-12-21 | 9.69 | $9.72 | — |
| 2022-12-20 | 9.68 | $9.72 | 2713 |
| 2022-12-19 | 9.67 | $9.70 | 7212 |
| 2022-12-16 | 9.65 | $9.71 | — |
| 2022-12-15 | 9.64 | $9.71 | — |
| 2022-12-14 | 9.62 | $9.71 | — |
| 2022-12-13 | 9.59 | $9.71 | — |
| 2022-12-12 | 9.56 | $9.71 | — |
| 2022-12-09 | 9.53 | $9.71 | — |
| 2022-12-08 | 9.49 | $9.71 | — |
| 2022-12-07 | 9.45 | $9.71 | — |
| 2022-12-06 | 9.40 | $9.71 | — |
| 2022-12-05 | 9.34 | $9.71 | 200 |
| 2022-12-02 | 9.27 | $9.30 | — |
| 2022-12-01 | 9.28 | $9.30 | — |
| 2022-11-30 | 9.29 | $9.30 | — |
| 2022-11-29 | 9.31 | $9.30 | — |
| 2022-11-28 | 9.32 | $9.30 | — |
| 2022-11-25 | 9.34 | $9.30 | — |
| 2022-11-23 | 9.36 | $9.30 | — |
| 2022-11-22 | 9.39 | $9.30 | — |
| 2022-11-21 | 9.42 | $9.30 | — |
| 2022-11-18 | 9.46 | $9.30 | — |
| 2022-11-17 | 9.51 | $9.30 | — |
| 2022-11-16 | 9.56 | $9.30 | — |
| 2022-11-15 | 9.62 | $9.30 | 100 |
| 2022-11-14 | 9.70 | $9.70 | — |
| 2022-11-11 | 9.70 | $9.70 | — |
| 2022-11-10 | 9.70 | $9.70 | — |
| 2022-11-09 | 9.70 | $9.70 | — |
| 2022-11-08 | 9.70 | $9.70 | — |
| 2022-11-07 | 9.70 | $9.70 | — |
| 2022-11-04 | 9.70 | $9.70 | — |
| 2022-11-03 | 9.69 | $9.70 | — |
| 2022-11-02 | 9.69 | $9.70 | — |
| 2022-11-01 | 9.69 | $9.70 | — |
| 2022-10-31 | 9.69 | $9.70 | — |
| 2022-10-28 | 9.69 | $9.70 | — |
| 2022-10-27 | 9.69 | $9.70 | — |
| 2022-10-26 | 9.69 | $9.70 | — |
| 2022-10-25 | 9.69 | $9.70 | — |
| 2022-10-24 | 9.69 | $9.70 | — |
| 2022-10-21 | 9.69 | $9.70 | — |
| 2022-10-20 | 9.69 | $9.70 | — |
| 2022-10-19 | 9.69 | $9.70 | — |
| 2022-10-18 | 9.69 | $9.70 | — |
| 2022-10-17 | 9.69 | $9.70 | — |
| 2022-10-14 | 9.69 | $9.70 | — |
| 2022-10-13 | 9.70 | $9.70 | — |
| 2022-10-12 | 9.70 | $9.70 | — |
| 2022-10-11 | 9.70 | $9.70 | — |
| 2022-10-10 | 9.70 | $9.70 | — |
| 2022-10-07 | 9.70 | $9.70 | — |
| 2022-10-06 | 9.70 | $9.70 | — |
| 2022-10-05 | 9.70 | $9.70 | — |
| 2022-10-04 | 9.71 | $9.70 | — |
| 2022-10-03 | 9.71 | $9.70 | 2808 |
| 2022-09-30 | 9.72 | $9.67 | — |
| 2022-09-29 | 9.73 | $9.67 | 527 |
| 2022-09-28 | 9.74 | $9.82 | 101 |
| 2022-09-27 | 9.72 | $9.73 | — |
| 2022-09-26 | 9.72 | $9.73 | 1800 |
| 2022-09-23 | 9.72 | $9.73 | — |
| 2022-09-22 | 9.72 | $9.73 | — |
| 2022-09-21 | 9.72 | $9.73 | — |
| 2022-09-20 | 9.72 | $9.73 | — |
| 2022-09-19 | 9.72 | $9.73 | — |
| 2022-09-16 | 9.73 | $9.73 | — |
| 2022-09-15 | 9.73 | $9.73 | — |
| 2022-09-14 | 9.73 | $9.73 | — |
| 2022-09-13 | 9.73 | $9.73 | — |
| 2022-09-12 | 9.73 | $9.73 | 1000 |
| 2022-09-09 | 9.73 | $9.75 | 1600 |
| 2022-09-08 | 9.73 | $9.73 | — |
| 2022-09-07 | 9.73 | $9.73 | — |
| 2022-09-06 | 9.74 | $9.73 | — |
| 2022-09-02 | 9.74 | $9.73 | — |
| 2022-09-01 | 9.74 | $9.73 | — |
| 2022-08-31 | 9.75 | $9.73 | — |
| 2022-08-30 | 9.76 | $9.73 | — |
| 2022-08-29 | 9.76 | $9.73 | — |
| 2022-08-26 | 9.77 | $9.73 | 100 |
| 2022-08-25 | 9.78 | $9.73 | 297 |
| 2022-08-24 | 9.79 | $9.75 | — |
| 2022-08-23 | 9.80 | $9.75 | — |
| 2022-08-22 | 9.81 | $9.75 | — |
| 2022-08-19 | 9.82 | $9.75 | 1475 |
| 2022-08-18 | 9.84 | $9.82 | — |
| 2022-08-17 | 9.84 | $9.82 | — |
| 2022-08-16 | 9.84 | $9.82 | — |
| 2022-08-15 | 9.84 | $9.82 | — |
| 2022-08-12 | 9.84 | $9.82 | — |
| 2022-08-11 | 9.84 | $9.82 | — |
| 2022-08-10 | 9.84 | $9.82 | 800 |
| 2022-08-09 | 9.85 | $9.89 | — |
| 2022-08-08 | 9.83 | $9.89 | — |
| 2022-08-05 | 9.82 | $9.89 | — |
| 2022-08-04 | 9.80 | $9.89 | 203 |
| 2022-08-03 | 9.78 | $9.79 | — |
| 2022-08-02 | 9.78 | $9.79 | — |
| 2022-08-01 | 9.78 | $9.79 | 100 |
| 2022-07-29 | 9.77 | $9.77 | — |
| 2022-07-28 | 9.77 | $9.77 | — |
| 2022-07-27 | 9.77 | $9.77 | — |
| 2022-07-26 | 9.77 | $9.77 | — |
| 2022-07-25 | 9.77 | $9.77 | — |
| 2022-07-22 | 9.77 | $9.77 | — |
| 2022-07-21 | 9.76 | $9.77 | — |
| 2022-07-20 | 9.76 | $9.77 | — |
| 2022-07-19 | 9.76 | $9.77 | — |
| 2022-07-18 | 9.75 | $9.77 | 4762 |
| 2022-07-15 | 9.75 | $9.75 | — |
| 2022-07-14 | 9.75 | $9.75 | 299 |
| 2022-07-13 | 9.75 | $9.75 | 4450 |
| 2022-07-12 | 9.75 | $9.78 | — |
| 2022-07-11 | 9.74 | $9.78 | 1780 |
| 2022-07-08 | 9.73 | $9.77 | 4400 |
| 2022-07-07 | 9.73 | $9.77 | — |
| 2022-07-06 | 9.72 | $9.77 | — |
| 2022-07-05 | 9.71 | $9.77 | 1137 |
| 2022-07-01 | 9.70 | $9.68 | — |
| 2022-06-30 | 9.70 | $9.68 | — |
| 2022-06-29 | 9.71 | $9.68 | — |
| 2022-06-28 | 9.72 | $9.68 | — |
| 2022-06-27 | 9.73 | $9.68 | — |
| 2022-06-24 | 9.74 | $9.68 | — |
| 2022-06-23 | 9.75 | $9.68 | 470 |
| 2022-06-22 | 9.76 | $9.77 | — |
| 2022-06-21 | 9.76 | $9.77 | 600 |
| 2022-06-17 | 9.76 | $9.75 | 2202 |
| 2022-06-16 | 9.76 | $9.81 | — |
| 2022-06-15 | 9.75 | $9.81 | — |
| 2022-06-14 | 9.74 | $9.81 | — |
| 2022-06-13 | 9.72 | $9.81 | 100 |
| 2022-06-10 | 9.71 | $9.81 | — |
| 2022-06-09 | 9.69 | $9.81 | 100 |
| 2022-06-08 | 9.67 | $9.68 | — |
| 2022-06-07 | 9.67 | $9.68 | 3300 |
| 2022-06-06 | 9.67 | $9.68 | — |
| 2022-06-03 | 9.67 | $9.68 | — |
| 2022-06-02 | 9.68 | $9.68 | — |
| 2022-06-01 | 9.68 | $9.68 | 1045 |
| 2022-05-31 | 9.69 | $9.68 | — |
| 2022-05-27 | 9.70 | $9.68 | 644 |
| 2022-05-26 | 9.70 | $9.72 | — |
| 2022-05-25 | 9.71 | $9.72 | 200 |
| 2022-05-24 | 9.71 | $9.69 | — |
| 2022-05-23 | 9.72 | $9.69 | — |
| 2022-05-20 | 9.73 | $9.69 | — |
| 2022-05-19 | 9.74 | $9.69 | — |
| 2022-05-18 | 9.76 | $9.69 | — |
| 2022-05-17 | 9.77 | $9.69 | 1102 |
| 2022-05-16 | 9.80 | $9.80 | 101 |
| 2022-05-13 | 9.80 | $9.79 | 100 |
| 2022-05-12 | 9.80 | $9.73 | — |
| 2022-05-11 | 9.82 | $9.73 | 1049 |
| 2022-05-10 | 9.84 | $9.79 | — |
| 2022-05-09 | 9.85 | $9.79 | 100000 |
| 2022-05-06 | 9.86 | $9.78 | — |
| 2022-05-05 | 9.88 | $9.78 | 800 |
| 2022-05-04 | 9.89 | $9.95 | — |
| 2022-05-03 | 9.88 | $9.95 | — |
| 2022-05-02 | 9.86 | $9.95 | — |
| 2022-04-29 | 9.84 | $9.95 | 100 |
| 2022-04-28 | 9.82 | $9.78 | 100 |
| 2022-04-27 | 9.83 | $9.78 | — |
| 2022-04-26 | 9.84 | $9.78 | 1300 |
| 2022-04-25 | 9.85 | $9.98 | 200 |
| 2022-04-22 | 9.83 | $9.90 | — |
| 2022-04-21 | 9.81 | $9.90 | 1000 |
| 2022-04-20 | 9.80 | $9.75 | — |
| 2022-04-19 | 9.81 | $9.75 | — |
| 2022-04-18 | 9.82 | $9.75 | — |
| 2022-04-14 | 9.84 | $9.75 | 800 |
| 2022-04-13 | 9.86 | $9.74 | 800 |
| 2022-04-12 | 9.88 | $9.90 | — |
| 2022-04-11 | 9.87 | $9.90 | — |
| 2022-04-08 | 9.87 | $9.90 | 3251 |
| 2022-04-07 | 9.86 | $9.84 | 110 |
| 2022-04-06 | 9.86 | $9.79 | 10500 |
| 2022-04-05 | 9.88 | $9.83 | — |
| 2022-04-04 | 9.89 | $9.83 | — |
| 2022-04-01 | 9.89 | $9.83 | 10554 |
| 2022-03-31 | 9.91 | $9.79 | 512 |
| 2022-03-30 | 9.93 | $9.95 | 1800 |
| 2022-03-29 | 9.92 | $9.95 | — |
| 2022-03-28 | 9.90 | $9.95 | — |
| 2022-03-25 | 9.89 | $9.95 | — |
| 2022-03-24 | 9.87 | $9.95 | — |
| 2022-03-23 | 9.85 | $9.95 | — |
| 2022-03-22 | 9.83 | $9.95 | 101 |
| 2022-03-21 | 9.80 | $9.84 | 1300 |
| 2022-03-18 | 9.80 | $9.84 | — |
| 2022-03-17 | 9.79 | $9.84 | 100 |
| 2022-03-16 | 9.78 | $9.84 | — |
| 2022-03-15 | 9.77 | $9.84 | — |
| 2022-03-14 | 9.75 | $9.84 | 696 |
| 2022-03-11 | 9.74 | $9.83 | 752 |
| 2022-03-10 | 9.72 | $9.68 | — |
| 2022-03-09 | 9.74 | $9.68 | — |
| 2022-03-08 | 9.75 | $9.68 | — |
| 2022-03-07 | 9.77 | $9.68 | 750 |
| 2022-03-04 | 9.80 | $9.90 | — |
| 2022-03-03 | 9.78 | $9.90 | — |
| 2022-03-02 | 9.75 | $9.90 | 614 |
| 2022-03-01 | 9.73 | $9.71 | — |
| 2022-02-28 | 9.74 | $9.71 | — |
| 2022-02-25 | 9.75 | $9.71 | 400 |
| 2022-02-24 | 9.76 | $9.71 | — |
| 2022-02-23 | 9.78 | $9.71 | — |
| 2022-02-22 | 9.80 | $9.71 | — |
| 2022-02-18 | 9.82 | $9.71 | 390 |
| 2022-02-17 | 9.85 | $9.85 | — |
| 2022-02-16 | 9.85 | $9.85 | 1677 |
| 2022-02-15 | 9.85 | $9.89 | — |
| 2022-02-14 | 9.84 | $9.89 | 100 |
| 2022-02-11 | 9.84 | $9.86 | 200 |
| 2022-02-10 | 9.83 | $9.83 | — |
| 2022-02-09 | 9.84 | $9.83 | — |
| 2022-02-08 | 9.84 | $9.83 | 900 |
| 2022-02-07 | 9.85 | $9.87 | 8707 |
| 2022-02-04 | 9.85 | $9.85 | — |
| 2022-02-03 | 9.85 | $9.85 | — |
| 2022-02-02 | 9.85 | $9.85 | — |
| 2022-02-01 | 9.85 | $9.85 | — |
| 2022-01-31 | 9.86 | $9.85 | — |
| 2022-01-28 | 9.86 | $9.85 | — |
| 2022-01-27 | 9.87 | $9.85 | 100 |
| 2022-01-26 | 9.87 | $9.89 | 6007 |
| 2022-01-25 | 9.87 | $9.90 | 10051 |
| 2022-01-24 | 9.87 | $9.77 | 4516 |
| 2022-01-21 | 9.89 | $9.83 | 2430 |
| 2022-01-20 | 9.91 | $9.79 | 2170 |
| 2022-01-19 | 9.94 | $9.95 | — |
| 2022-01-18 | 9.93 | $9.95 | 7696 |
| 2022-01-14 | 9.93 | $9.95 | 114 |
| 2022-01-13 | 9.92 | $9.95 | — |
| 2022-01-12 | 9.92 | $9.95 | — |
| 2022-01-11 | 9.91 | $9.95 | 460 |
| 2022-01-10 | 9.91 | $9.95 | 417 |
| 2022-01-07 | 9.90 | $9.95 | 261 |
| 2022-01-06 | 9.89 | $9.91 | — |
| 2022-01-05 | 9.89 | $9.91 | — |
| 2022-01-04 | 9.88 | $9.91 | — |
| 2022-01-03 | 9.88 | $9.91 | — |
| 2021-12-31 | 9.88 | $9.91 | — |
| 2021-12-30 | 9.88 | $9.91 | 1300 |
| 2021-12-29 | 9.87 | $9.82 | 300 |
| 2021-12-28 | 9.89 | $9.82 | 600 |
| 2021-12-27 | 9.91 | $9.95 | — |
| 2021-12-23 | 9.90 | $9.95 | — |
| 2021-12-22 | 9.89 | $9.95 | 200 |
| 2021-12-21 | 9.88 | $9.83 | — |
| 2021-12-20 | 9.90 | $9.83 | — |
| 2021-12-17 | 9.92 | $9.83 | 138 |
| 2021-12-16 | 9.94 | $9.83 | 262 |
| 2021-12-15 | 9.96 | $9.85 | 4220 |
| 2021-12-14 | 9.99 | $10.00 | — |
| 2021-12-13 | 9.99 | $10.00 | — |
| 2021-12-10 | 9.98 | $10.00 | — |
| 2021-12-09 | 9.98 | $10.00 | 451 |
| 2021-12-08 | 9.98 | $10.00 | — |
| 2021-12-07 | 9.97 | $10.00 | — |
| 2021-12-06 | 9.97 | $10.00 | 212 |
| 2021-12-03 | 9.96 | $9.95 | 1.3M |
| 2021-12-02 | 9.97 | $9.95 | — |
| 2021-12-01 | 9.97 | $9.95 | — |
| 2021-11-30 | 9.98 | $9.95 | — |
| 2021-11-29 | 9.99 | $9.95 | 75000 |
| 2021-11-26 | 9.99 | $9.95 | 10300 |
| 2021-11-24 | 10.00 | $9.98 | — |
| 2021-11-23 | 10.01 | $9.98 | — |
| 2021-11-22 | 10.01 | $9.98 | — |
| 2021-11-19 | 10.02 | $9.98 | — |
| 2021-11-18 | 10.02 | $9.98 | — |
| 2021-11-17 | 10.03 | $9.98 | 28296 |
| 2021-11-16 | 10.04 | $10.00 | — |
| 2021-11-15 | 10.04 | $10.00 | — |
| 2021-11-12 | 10.05 | $10.00 | 800 |
| 2021-11-11 | 10.06 | $10.00 | — |
| 2021-11-10 | 10.06 | $10.00 | — |
| 2021-11-09 | 10.07 | $10.00 | 11141 |
| 2021-11-08 | 10.08 | $10.00 | 200 |
| 2021-11-05 | 10.09 | $10.66 | 100 |
| 2021-11-04 | 9.96 | $10.00 | — |
| 2021-11-03 | 9.96 | $10.00 | 15000 |
| 2021-11-02 | 9.95 | $10.10 | 593 |
| 2021-11-01 | 9.91 | $9.98 | 1893 |
| 2021-10-29 | 9.90 | $9.99 | 400 |
| 2021-10-28 | 9.88 | $9.90 | 16350 |
| 2021-10-27 | 9.88 | $9.94 | — |
| 2021-10-26 | 9.88 | $9.94 | 15000 |
| 2021-10-25 | 9.87 | $9.83 | 200 |
| 2021-10-22 | 9.88 | $9.81 | 401 |
| 2021-10-21 | 9.90 | $9.81 | — |
| 2021-10-20 | 9.92 | $9.81 | 700 |
| 2021-10-19 | 9.95 | $9.85 | 1.0M |
| 2021-10-18 | 9.97 | $9.99 | 204 |
| 2021-10-15 | 9.97 | $10.07 | 5229 |
| 2021-10-14 | 9.95 | $10.01 | 416 |
| 2021-10-13 | 9.94 | $10.03 | 120 |
| 2021-10-12 | 9.92 | $10.05 | 204 |
| 2021-10-11 | 9.89 | $10.04 | 1519 |
| 2021-10-08 | 9.87 | $9.75 | — |
| 2021-10-07 | 9.90 | $9.75 | — |
| 2021-10-06 | 9.94 | $9.75 | 1615 |
| 2021-10-05 | 9.98 | $9.92 | — |
| 2021-10-04 | 9.99 | $9.92 | 201 |
| 2021-10-01 | 10.01 | $9.96 | — |
| 2021-09-30 | 10.02 | $9.96 | — |
| 2021-09-29 | 10.03 | $9.96 | 404 |
| 2021-09-28 | 10.05 | $9.76 | 450 |
| 2021-09-27 | 10.11 | $10.21 | — |
| 2021-09-24 | 10.08 | $10.21 | — |
| 2021-09-23 | 10.05 | $10.21 | — |
| 2021-09-22 | 10.01 | $10.21 | — |
| 2021-09-21 | 9.97 | $10.21 | 404 |
| 2021-09-20 | 9.92 | $9.90 | — |
| 2021-09-17 | 9.93 | $9.90 | — |
| 2021-09-16 | 9.93 | $9.90 | — |
| 2021-09-15 | 9.95 | $9.90 | 2096 |
| 2021-09-14 | 9.96 | $9.90 | 819 |
| 2021-09-13 | 9.97 | $10.03 | — |
| 2021-09-10 | 9.96 | $10.03 | 100 |
| 2021-09-09 | 9.95 | $9.90 | 3272 |
| 2021-09-08 | 9.97 | $9.90 | — |
| 2021-09-07 | 9.98 | $9.90 | — |
| 2021-09-03 | 10.00 | $9.90 | 200 |
| 2021-09-02 | 10.03 | $9.86 | 1020 |
| 2021-09-01 | 10.06 | $10.11 | — |
| 2021-08-31 | 10.05 | $10.11 | 332 |
| 2021-08-30 | 10.04 | $9.90 | 769 |
| 2021-08-27 | 10.06 | $10.02 | — |
| 2021-08-26 | 10.07 | $10.02 | — |
| 2021-08-25 | 10.08 | $10.02 | — |
| 2021-08-24 | 10.09 | $10.02 | 4103 |
| 2021-08-23 | 10.10 | $10.07 | 1501 |
| 2021-08-20 | 10.10 | $10.02 | 1067 |
| 2021-08-19 | 10.11 | $10.02 | — |
| 2021-08-18 | 10.12 | $10.02 | — |
| 2021-08-17 | 10.14 | $10.02 | — |
| 2021-08-16 | 10.15 | $10.02 | 6028 |
| 2021-08-13 | 10.17 | $10.41 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.19
2023-08-11
Close Price
$10.17
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.23
Average
9.87
Maximum
10.25
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-08-11 | 10.19 | $10.17 | — |
| 2023-08-10 | 10.19 | $10.17 | — |
| 2023-08-09 | 10.19 | $10.17 | — |
| 2023-08-04 | 10.19 | $10.17 | 800 |
| 2023-08-03 | 10.19 | $10.18 | — |
| 2023-08-02 | 10.19 | $10.18 | 429 |
| 2023-08-01 | 10.18 | $10.19 | — |
| 2023-07-31 | 10.17 | $10.19 | — |
| 2023-07-28 | 10.16 | $10.19 | 500 |
| 2023-07-27 | 10.14 | $10.11 | — |
| 2023-07-26 | 10.14 | $10.11 | — |
| 2023-07-25 | 10.14 | $10.11 | — |
| 2023-07-24 | 10.15 | $10.11 | — |
| 2023-07-21 | 10.15 | $10.11 | — |
| 2023-07-12 | 10.15 | $10.11 | 100 |
| 2023-07-11 | 10.15 | $10.13 | — |
| 2023-07-10 | 10.15 | $10.13 | — |
| 2023-07-07 | 10.14 | $10.13 | — |
| 2023-07-06 | 10.13 | $10.13 | — |
| 2023-07-05 | 10.12 | $10.13 | — |
| 2023-06-12 | 10.10 | $10.13 | 250000 |
| 2023-06-09 | 10.08 | $10.07 | — |
| 2023-06-08 | 10.07 | $10.07 | — |
| 2023-06-07 | 10.06 | $10.07 | — |
| 2023-06-06 | 10.05 | $10.07 | — |
| 2023-06-05 | 10.04 | $10.07 | — |
| 2023-05-24 | 10.02 | $10.07 | 1740 |
| 2023-05-23 | 10.00 | $10.00 | — |
| 2023-05-22 | 9.99 | $10.00 | — |
| 2023-05-19 | 9.98 | $10.00 | — |
| 2023-05-18 | 9.98 | $10.00 | 108 |
| 2023-05-17 | 9.96 | $10.00 | 216 |
| 2023-05-16 | 9.95 | $10.00 | 108 |
| 2023-05-15 | 9.93 | $9.94 | — |
| 2023-05-12 | 9.93 | $9.94 | — |
| 2023-05-11 | 9.93 | $9.94 | — |
| 2023-05-10 | 9.93 | $9.94 | — |
| 2023-05-09 | 9.93 | $9.94 | — |
| 2023-05-08 | 9.93 | $9.94 | — |
| 2023-05-05 | 9.92 | $9.94 | — |
| 2023-05-04 | 9.92 | $9.94 | — |
| 2023-05-03 | 9.92 | $9.94 | — |
| 2023-05-02 | 9.92 | $9.94 | — |
| 2023-05-01 | 9.92 | $9.94 | — |
| 2023-04-28 | 9.91 | $9.94 | — |
| 2023-04-27 | 9.91 | $9.94 | — |
| 2023-04-26 | 9.91 | $9.94 | — |
| 2023-04-25 | 9.91 | $9.94 | — |
| 2023-04-24 | 9.91 | $9.94 | — |
| 2023-04-21 | 9.91 | $9.94 | — |
| 2023-04-20 | 9.91 | $9.94 | — |
| 2023-04-19 | 9.91 | $9.94 | — |
| 2023-04-18 | 9.91 | $9.94 | 1227 |
| 2023-04-17 | 9.91 | $9.93 | — |
| 2023-04-14 | 9.91 | $9.93 | 1500 |
| 2023-04-13 | 9.92 | $9.94 | — |
| 2023-04-12 | 9.93 | $9.94 | 1502 |
| 2023-04-11 | 9.94 | $9.95 | 45094 |
| 2023-04-10 | 9.95 | $9.95 | 1000 |
| 2023-04-06 | 9.96 | $9.95 | 600 |
| 2023-04-05 | 9.98 | $9.94 | 2949 |
| 2023-04-04 | 10.00 | $10.00 | 2496 |
| 2023-04-03 | 10.01 | $10.01 | — |
| 2023-03-31 | 10.02 | $10.01 | — |
| 2023-03-30 | 10.03 | $10.01 | — |
| 2023-03-29 | 10.05 | $10.01 | — |
| 2023-03-28 | 10.07 | $10.01 | — |
| 2023-03-27 | 10.09 | $10.01 | — |
| 2023-03-24 | 10.12 | $10.01 | — |
| 2023-03-23 | 10.15 | $10.01 | — |
| 2023-03-22 | 10.19 | $10.01 | 500 |
| 2023-03-21 | 10.24 | $10.25 | — |
| 2023-03-20 | 10.22 | $10.25 | — |
| 2023-03-17 | 10.20 | $10.25 | — |
| 2023-03-16 | 10.17 | $10.25 | 100 |
| 2023-03-15 | 10.14 | $10.14 | — |
| 2023-03-14 | 10.13 | $10.14 | — |
| 2023-03-13 | 10.12 | $10.14 | 100 |
| 2023-03-10 | 10.10 | $10.13 | 559 |
| 2023-03-09 | 10.09 | $10.08 | — |
| 2023-03-08 | 10.08 | $10.08 | — |
| 2023-03-07 | 10.07 | $10.08 | — |
| 2023-03-06 | 10.06 | $10.08 | — |
| 2023-03-03 | 10.05 | $10.08 | — |
| 2023-03-02 | 10.04 | $10.08 | — |
| 2023-03-01 | 10.02 | $10.08 | — |
| 2023-02-28 | 10.00 | $10.08 | 456 |
| 2023-02-27 | 9.97 | $9.95 | 201 |
| 2023-02-24 | 9.98 | $9.97 | — |
| 2023-02-23 | 9.98 | $9.97 | — |
| 2023-02-22 | 9.99 | $9.97 | — |
| 2023-02-21 | 9.99 | $9.97 | — |
| 2023-02-17 | 9.99 | $9.97 | 100 |
| 2023-02-16 | 10.00 | $9.94 | 100 |
| 2023-02-15 | 10.01 | $9.95 | 9079 |
| 2023-02-14 | 10.02 | $10.00 | 3600 |
| 2023-02-13 | 10.02 | $10.00 | 5120 |
| 2023-02-10 | 10.02 | $10.00 | 2508 |
| 2023-02-09 | 10.02 | $10.00 | 6986 |
| 2023-02-08 | 10.02 | $10.03 | 31679 |
| 2023-02-07 | 10.00 | $10.00 | 46710 |
| 2023-02-06 | 9.99 | $10.17 | 500 |
| 2023-02-03 | 9.93 | $9.93 | — |
| 2023-02-02 | 9.92 | $9.93 | 1721 |
| 2023-02-01 | 9.91 | $9.90 | — |
| 2023-01-31 | 9.91 | $9.90 | — |
| 2023-01-30 | 9.91 | $9.90 | 5234 |
| 2023-01-27 | 9.91 | $9.90 | 1200 |
| 2023-01-26 | 9.91 | $9.89 | 79393 |
| 2023-01-25 | 9.91 | $9.87 | 10800 |
| 2023-01-24 | 9.91 | $9.88 | 5729 |
| 2023-01-23 | 9.92 | $9.89 | 73834 |
| 2023-01-20 | 9.92 | $9.93 | 2600 |
| 2023-01-19 | 9.90 | $9.87 | — |
| 2023-01-18 | 9.90 | $9.87 | — |
| 2023-01-17 | 9.90 | $9.87 | 2300 |
| 2023-01-13 | 9.90 | $9.85 | 1502 |
| 2023-01-12 | 9.90 | $9.85 | — |
| 2023-01-11 | 9.91 | $9.85 | 404 |
| 2023-01-10 | 9.91 | $9.85 | 76104 |
| 2023-01-09 | 9.91 | $9.85 | — |
| 2023-01-06 | 9.91 | $9.85 | — |
| 2023-01-05 | 9.90 | $9.85 | — |
| 2023-01-04 | 9.90 | $9.85 | — |
| 2023-01-03 | 9.89 | $9.85 | — |
| 2022-12-30 | 9.88 | $9.85 | — |
| 2022-12-29 | 9.86 | $9.85 | — |
| 2022-12-28 | 9.84 | $9.85 | — |
| 2022-12-27 | 9.81 | $9.85 | 101 |
| 2022-12-23 | 9.77 | $9.72 | — |
| 2022-12-22 | 9.77 | $9.72 | — |
| 2022-12-21 | 9.76 | $9.72 | — |
| 2022-12-20 | 9.76 | $9.72 | 2713 |
| 2022-12-19 | 9.75 | $9.70 | 7212 |
| 2022-12-16 | 9.74 | $9.71 | — |
| 2022-12-15 | 9.72 | $9.71 | — |
| 2022-12-14 | 9.70 | $9.71 | — |
| 2022-12-13 | 9.68 | $9.71 | — |
| 2022-12-12 | 9.65 | $9.71 | — |
| 2022-12-09 | 9.61 | $9.71 | — |
| 2022-12-08 | 9.56 | $9.71 | — |
| 2022-12-07 | 9.50 | $9.71 | — |
| 2022-12-06 | 9.43 | $9.71 | — |
| 2022-12-05 | 9.34 | $9.71 | 200 |
| 2022-12-02 | 9.23 | $9.30 | — |
| 2022-12-01 | 9.23 | $9.30 | — |
| 2022-11-30 | 9.24 | $9.30 | — |
| 2022-11-29 | 9.24 | $9.30 | — |
| 2022-11-28 | 9.25 | $9.30 | — |
| 2022-11-25 | 9.27 | $9.30 | — |
| 2022-11-23 | 9.29 | $9.30 | — |
| 2022-11-22 | 9.31 | $9.30 | — |
| 2022-11-21 | 9.35 | $9.30 | — |
| 2022-11-18 | 9.39 | $9.30 | — |
| 2022-11-17 | 9.44 | $9.30 | — |
| 2022-11-16 | 9.51 | $9.30 | — |
| 2022-11-15 | 9.60 | $9.30 | 100 |
| 2022-11-14 | 9.70 | $9.70 | — |
| 2022-11-11 | 9.70 | $9.70 | — |
| 2022-11-10 | 9.70 | $9.70 | — |
| 2022-11-09 | 9.70 | $9.70 | — |
| 2022-11-08 | 9.70 | $9.70 | — |
| 2022-11-07 | 9.70 | $9.70 | — |
| 2022-11-04 | 9.70 | $9.70 | — |
| 2022-11-03 | 9.70 | $9.70 | — |
| 2022-11-02 | 9.70 | $9.70 | — |
| 2022-11-01 | 9.70 | $9.70 | — |
| 2022-10-31 | 9.70 | $9.70 | — |
| 2022-10-28 | 9.70 | $9.70 | — |
| 2022-10-27 | 9.70 | $9.70 | — |
| 2022-10-26 | 9.70 | $9.70 | — |
| 2022-10-25 | 9.70 | $9.70 | — |
| 2022-10-24 | 9.70 | $9.70 | — |
| 2022-10-21 | 9.70 | $9.70 | — |
| 2022-10-20 | 9.70 | $9.70 | — |
| 2022-10-19 | 9.69 | $9.70 | — |
| 2022-10-18 | 9.69 | $9.70 | — |
| 2022-10-17 | 9.69 | $9.70 | — |
| 2022-10-14 | 9.69 | $9.70 | — |
| 2022-10-13 | 9.69 | $9.70 | — |
| 2022-10-12 | 9.69 | $9.70 | — |
| 2022-10-11 | 9.69 | $9.70 | — |
| 2022-10-10 | 9.70 | $9.70 | — |
| 2022-10-07 | 9.70 | $9.70 | — |
| 2022-10-06 | 9.70 | $9.70 | — |
| 2022-10-05 | 9.70 | $9.70 | — |
| 2022-10-04 | 9.70 | $9.70 | — |
| 2022-10-03 | 9.71 | $9.70 | 2808 |
| 2022-09-30 | 9.71 | $9.67 | — |
| 2022-09-29 | 9.73 | $9.67 | 527 |
| 2022-09-28 | 9.75 | $9.82 | 101 |
| 2022-09-27 | 9.72 | $9.73 | — |
| 2022-09-26 | 9.72 | $9.73 | 1800 |
| 2022-09-23 | 9.72 | $9.73 | — |
| 2022-09-22 | 9.72 | $9.73 | — |
| 2022-09-21 | 9.72 | $9.73 | — |
| 2022-09-20 | 9.72 | $9.73 | — |
| 2022-09-19 | 9.72 | $9.73 | — |
| 2022-09-16 | 9.72 | $9.73 | — |
| 2022-09-15 | 9.72 | $9.73 | — |
| 2022-09-14 | 9.72 | $9.73 | — |
| 2022-09-13 | 9.72 | $9.73 | — |
| 2022-09-12 | 9.72 | $9.73 | 1000 |
| 2022-09-09 | 9.72 | $9.75 | 1600 |
| 2022-09-08 | 9.71 | $9.73 | — |
| 2022-09-07 | 9.72 | $9.73 | — |
| 2022-09-06 | 9.72 | $9.73 | — |
| 2022-09-02 | 9.72 | $9.73 | — |
| 2022-09-01 | 9.72 | $9.73 | — |
| 2022-08-31 | 9.73 | $9.73 | — |
| 2022-08-30 | 9.73 | $9.73 | — |
| 2022-08-29 | 9.74 | $9.73 | — |
| 2022-08-26 | 9.75 | $9.73 | 100 |
| 2022-08-25 | 9.76 | $9.73 | 297 |
| 2022-08-24 | 9.78 | $9.75 | — |
| 2022-08-23 | 9.79 | $9.75 | — |
| 2022-08-22 | 9.80 | $9.75 | — |
| 2022-08-19 | 9.82 | $9.75 | 1475 |
| 2022-08-18 | 9.84 | $9.82 | — |
| 2022-08-17 | 9.84 | $9.82 | — |
| 2022-08-16 | 9.85 | $9.82 | — |
| 2022-08-15 | 9.85 | $9.82 | — |
| 2022-08-12 | 9.85 | $9.82 | — |
| 2022-08-11 | 9.86 | $9.82 | — |
| 2022-08-10 | 9.86 | $9.82 | 800 |
| 2022-08-09 | 9.87 | $9.89 | — |
| 2022-08-08 | 9.86 | $9.89 | — |
| 2022-08-05 | 9.84 | $9.89 | — |
| 2022-08-04 | 9.82 | $9.89 | 203 |
| 2022-08-03 | 9.79 | $9.79 | — |
| 2022-08-02 | 9.79 | $9.79 | — |
| 2022-08-01 | 9.78 | $9.79 | 100 |
| 2022-07-29 | 9.78 | $9.77 | — |
| 2022-07-28 | 9.78 | $9.77 | — |
| 2022-07-27 | 9.78 | $9.77 | — |
| 2022-07-26 | 9.78 | $9.77 | — |
| 2022-07-25 | 9.78 | $9.77 | — |
| 2022-07-22 | 9.78 | $9.77 | — |
| 2022-07-21 | 9.77 | $9.77 | — |
| 2022-07-20 | 9.77 | $9.77 | — |
| 2022-07-19 | 9.77 | $9.77 | — |
| 2022-07-18 | 9.77 | $9.77 | 4762 |
| 2022-07-15 | 9.76 | $9.75 | — |
| 2022-07-14 | 9.76 | $9.75 | 299 |
| 2022-07-13 | 9.76 | $9.75 | 4450 |
| 2022-07-12 | 9.76 | $9.78 | — |
| 2022-07-11 | 9.76 | $9.78 | 1780 |
| 2022-07-08 | 9.74 | $9.77 | 4400 |
| 2022-07-07 | 9.73 | $9.77 | — |
| 2022-07-06 | 9.72 | $9.77 | — |
| 2022-07-05 | 9.71 | $9.77 | 1137 |
| 2022-07-01 | 9.69 | $9.68 | — |
| 2022-06-30 | 9.70 | $9.68 | — |
| 2022-06-29 | 9.70 | $9.68 | — |
| 2022-06-28 | 9.72 | $9.68 | — |
| 2022-06-27 | 9.73 | $9.68 | — |
| 2022-06-24 | 9.74 | $9.68 | — |
| 2022-06-23 | 9.76 | $9.68 | 470 |
| 2022-06-22 | 9.79 | $9.77 | — |
| 2022-06-21 | 9.79 | $9.77 | 600 |
| 2022-06-17 | 9.79 | $9.75 | 2202 |
| 2022-06-16 | 9.79 | $9.81 | — |
| 2022-06-15 | 9.78 | $9.81 | — |
| 2022-06-14 | 9.76 | $9.81 | — |
| 2022-06-13 | 9.75 | $9.81 | 100 |
| 2022-06-10 | 9.72 | $9.81 | — |
| 2022-06-09 | 9.69 | $9.81 | 100 |
| 2022-06-08 | 9.66 | $9.68 | — |
| 2022-06-07 | 9.66 | $9.68 | 3300 |
| 2022-06-06 | 9.66 | $9.68 | — |
| 2022-06-03 | 9.66 | $9.68 | — |
| 2022-06-02 | 9.66 | $9.68 | — |
| 2022-06-01 | 9.66 | $9.68 | 1045 |
| 2022-05-31 | 9.67 | $9.68 | — |
| 2022-05-27 | 9.67 | $9.68 | 644 |
| 2022-05-26 | 9.68 | $9.72 | — |
| 2022-05-25 | 9.68 | $9.72 | 200 |
| 2022-05-24 | 9.68 | $9.69 | — |
| 2022-05-23 | 9.69 | $9.69 | — |
| 2022-05-20 | 9.70 | $9.69 | — |
| 2022-05-19 | 9.71 | $9.69 | — |
| 2022-05-18 | 9.73 | $9.69 | — |
| 2022-05-17 | 9.75 | $9.69 | 1102 |
| 2022-05-16 | 9.78 | $9.80 | 101 |
| 2022-05-13 | 9.78 | $9.79 | 100 |
| 2022-05-12 | 9.78 | $9.73 | — |
| 2022-05-11 | 9.80 | $9.73 | 1049 |
| 2022-05-10 | 9.83 | $9.79 | — |
| 2022-05-09 | 9.84 | $9.79 | 100000 |
| 2022-05-06 | 9.86 | $9.78 | — |
| 2022-05-05 | 9.88 | $9.78 | 800 |
| 2022-05-04 | 9.91 | $9.95 | — |
| 2022-05-03 | 9.90 | $9.95 | — |
| 2022-05-02 | 9.87 | $9.95 | — |
| 2022-04-29 | 9.85 | $9.95 | 100 |
| 2022-04-28 | 9.81 | $9.78 | 100 |
| 2022-04-27 | 9.83 | $9.78 | — |
| 2022-04-26 | 9.84 | $9.78 | 1300 |
| 2022-04-25 | 9.86 | $9.98 | 200 |
| 2022-04-22 | 9.82 | $9.90 | — |
| 2022-04-21 | 9.80 | $9.90 | 1000 |
| 2022-04-20 | 9.77 | $9.75 | — |
| 2022-04-19 | 9.78 | $9.75 | — |
| 2022-04-18 | 9.80 | $9.75 | — |
| 2022-04-14 | 9.82 | $9.75 | 800 |
| 2022-04-13 | 9.85 | $9.74 | 800 |
| 2022-04-12 | 9.88 | $9.90 | — |
| 2022-04-11 | 9.88 | $9.90 | — |
| 2022-04-08 | 9.87 | $9.90 | 3251 |
| 2022-04-07 | 9.86 | $9.84 | 110 |
| 2022-04-06 | 9.86 | $9.79 | 10500 |
| 2022-04-05 | 9.88 | $9.83 | — |
| 2022-04-04 | 9.90 | $9.83 | — |
| 2022-04-01 | 9.91 | $9.83 | 10554 |
| 2022-03-31 | 9.93 | $9.79 | 512 |
| 2022-03-30 | 9.97 | $9.95 | 1800 |
| 2022-03-29 | 9.96 | $9.95 | — |
| 2022-03-28 | 9.95 | $9.95 | — |
| 2022-03-25 | 9.93 | $9.95 | — |
| 2022-03-24 | 9.92 | $9.95 | — |
| 2022-03-23 | 9.89 | $9.95 | — |
| 2022-03-22 | 9.86 | $9.95 | 101 |
| 2022-03-21 | 9.83 | $9.84 | 1300 |
| 2022-03-18 | 9.82 | $9.84 | — |
| 2022-03-17 | 9.81 | $9.84 | 100 |
| 2022-03-16 | 9.80 | $9.84 | — |
| 2022-03-15 | 9.78 | $9.84 | — |
| 2022-03-14 | 9.76 | $9.84 | 696 |
| 2022-03-11 | 9.74 | $9.83 | 752 |
| 2022-03-10 | 9.71 | $9.68 | — |
| 2022-03-09 | 9.73 | $9.68 | — |
| 2022-03-08 | 9.75 | $9.68 | — |
| 2022-03-07 | 9.78 | $9.68 | 750 |
| 2022-03-04 | 9.81 | $9.90 | — |
| 2022-03-03 | 9.78 | $9.90 | — |
| 2022-03-02 | 9.75 | $9.90 | 614 |
| 2022-03-01 | 9.70 | $9.71 | — |
| 2022-02-28 | 9.71 | $9.71 | — |
| 2022-02-25 | 9.73 | $9.71 | 400 |
| 2022-02-24 | 9.74 | $9.71 | — |
| 2022-02-23 | 9.76 | $9.71 | — |
| 2022-02-22 | 9.79 | $9.71 | — |
| 2022-02-18 | 9.82 | $9.71 | 390 |
| 2022-02-17 | 9.85 | $9.85 | — |
| 2022-02-16 | 9.85 | $9.85 | 1677 |
| 2022-02-15 | 9.86 | $9.89 | — |
| 2022-02-14 | 9.85 | $9.89 | 100 |
| 2022-02-11 | 9.83 | $9.86 | 200 |
| 2022-02-10 | 9.83 | $9.83 | — |
| 2022-02-09 | 9.83 | $9.83 | — |
| 2022-02-08 | 9.84 | $9.83 | 900 |
| 2022-02-07 | 9.85 | $9.87 | 8707 |
| 2022-02-04 | 9.84 | $9.85 | — |
| 2022-02-03 | 9.84 | $9.85 | — |
| 2022-02-02 | 9.84 | $9.85 | — |
| 2022-02-01 | 9.85 | $9.85 | — |
| 2022-01-31 | 9.85 | $9.85 | — |
| 2022-01-28 | 9.85 | $9.85 | — |
| 2022-01-27 | 9.86 | $9.85 | 100 |
| 2022-01-26 | 9.87 | $9.89 | 6007 |
| 2022-01-25 | 9.86 | $9.90 | 10051 |
| 2022-01-24 | 9.86 | $9.77 | 4516 |
| 2022-01-21 | 9.89 | $9.83 | 2430 |
| 2022-01-20 | 9.91 | $9.79 | 2170 |
| 2022-01-19 | 9.95 | $9.95 | — |
| 2022-01-18 | 9.95 | $9.95 | 7696 |
| 2022-01-14 | 9.94 | $9.95 | 114 |
| 2022-01-13 | 9.94 | $9.95 | — |
| 2022-01-12 | 9.93 | $9.95 | — |
| 2022-01-11 | 9.93 | $9.95 | 460 |
| 2022-01-10 | 9.92 | $9.95 | 417 |
| 2022-01-07 | 9.90 | $9.95 | 261 |
| 2022-01-06 | 9.89 | $9.91 | — |
| 2022-01-05 | 9.89 | $9.91 | — |
| 2022-01-04 | 9.88 | $9.91 | — |
| 2022-01-03 | 9.88 | $9.91 | — |
| 2021-12-31 | 9.87 | $9.91 | — |
| 2021-12-30 | 9.86 | $9.91 | 1300 |
| 2021-12-29 | 9.85 | $9.82 | 300 |
| 2021-12-28 | 9.87 | $9.82 | 600 |
| 2021-12-27 | 9.89 | $9.95 | — |
| 2021-12-23 | 9.88 | $9.95 | — |
| 2021-12-22 | 9.87 | $9.95 | 200 |
| 2021-12-21 | 9.85 | $9.83 | — |
| 2021-12-20 | 9.87 | $9.83 | — |
| 2021-12-17 | 9.89 | $9.83 | 138 |
| 2021-12-16 | 9.92 | $9.83 | 262 |
| 2021-12-15 | 9.95 | $9.85 | 4220 |
| 2021-12-14 | 9.99 | $10.00 | — |
| 2021-12-13 | 9.99 | $10.00 | — |
| 2021-12-10 | 9.98 | $10.00 | — |
| 2021-12-09 | 9.98 | $10.00 | 451 |
| 2021-12-08 | 9.97 | $10.00 | — |
| 2021-12-07 | 9.97 | $10.00 | — |
| 2021-12-06 | 9.96 | $10.00 | 212 |
| 2021-12-03 | 9.95 | $9.95 | 1.3M |
| 2021-12-02 | 9.95 | $9.95 | — |
| 2021-12-01 | 9.96 | $9.95 | — |
| 2021-11-30 | 9.96 | $9.95 | — |
| 2021-11-29 | 9.97 | $9.95 | 75000 |
| 2021-11-26 | 9.98 | $9.95 | 10300 |
| 2021-11-24 | 9.99 | $9.98 | — |
| 2021-11-23 | 10.00 | $9.98 | — |
| 2021-11-22 | 10.01 | $9.98 | — |
| 2021-11-19 | 10.01 | $9.98 | — |
| 2021-11-18 | 10.02 | $9.98 | — |
| 2021-11-17 | 10.03 | $9.98 | 28296 |
| 2021-11-16 | 10.05 | $10.00 | — |
| 2021-11-15 | 10.06 | $10.00 | — |
| 2021-11-12 | 10.07 | $10.00 | 800 |
| 2021-11-11 | 10.09 | $10.00 | — |
| 2021-11-10 | 10.10 | $10.00 | — |
| 2021-11-09 | 10.12 | $10.00 | 11141 |
| 2021-11-08 | 10.14 | $10.00 | 200 |
| 2021-11-05 | 10.17 | $10.66 | 100 |
| 2021-11-04 | 9.99 | $10.00 | — |
| 2021-11-03 | 9.98 | $10.00 | 15000 |
| 2021-11-02 | 9.97 | $10.10 | 593 |
| 2021-11-01 | 9.92 | $9.98 | 1893 |
| 2021-10-29 | 9.90 | $9.99 | 400 |
| 2021-10-28 | 9.88 | $9.90 | 16350 |
| 2021-10-27 | 9.88 | $9.94 | — |
| 2021-10-26 | 9.86 | $9.94 | 15000 |
| 2021-10-25 | 9.84 | $9.83 | 200 |
| 2021-10-22 | 9.86 | $9.81 | 401 |
| 2021-10-21 | 9.88 | $9.81 | — |
| 2021-10-20 | 9.91 | $9.81 | 700 |
| 2021-10-19 | 9.95 | $9.85 | 1.0M |
| 2021-10-18 | 9.98 | $9.99 | 204 |
| 2021-10-15 | 9.98 | $10.07 | 5229 |
| 2021-10-14 | 9.95 | $10.01 | 416 |
| 2021-10-13 | 9.93 | $10.03 | 120 |
| 2021-10-12 | 9.90 | $10.05 | 204 |
| 2021-10-11 | 9.86 | $10.04 | 1519 |
| 2021-10-08 | 9.82 | $9.75 | — |
| 2021-10-07 | 9.86 | $9.75 | — |
| 2021-10-06 | 9.90 | $9.75 | 1615 |
| 2021-10-05 | 9.96 | $9.92 | — |
| 2021-10-04 | 9.98 | $9.92 | 201 |
| 2021-10-01 | 10.01 | $9.96 | — |
| 2021-09-30 | 10.02 | $9.96 | — |
| 2021-09-29 | 10.04 | $9.96 | 404 |
| 2021-09-28 | 10.06 | $9.76 | 450 |
| 2021-09-27 | 10.15 | $10.21 | — |
| 2021-09-24 | 10.12 | $10.21 | — |
| 2021-09-23 | 10.08 | $10.21 | — |
| 2021-09-22 | 10.03 | $10.21 | — |
| 2021-09-21 | 9.96 | $10.21 | 404 |
| 2021-09-20 | 9.89 | $9.90 | — |
| 2021-09-17 | 9.90 | $9.90 | — |
| 2021-09-16 | 9.90 | $9.90 | — |
| 2021-09-15 | 9.92 | $9.90 | 2096 |
| 2021-09-14 | 9.93 | $9.90 | 819 |
| 2021-09-13 | 9.95 | $10.03 | — |
| 2021-09-10 | 9.93 | $10.03 | 100 |
| 2021-09-09 | 9.91 | $9.90 | 3272 |
| 2021-09-08 | 9.93 | $9.90 | — |
| 2021-09-07 | 9.95 | $9.90 | — |
| 2021-09-03 | 9.97 | $9.90 | 200 |
| 2021-09-02 | 10.00 | $9.86 | 1020 |
| 2021-09-01 | 10.05 | $10.11 | — |
| 2021-08-31 | 10.03 | $10.11 | 332 |
| 2021-08-30 | 10.01 | $9.90 | 769 |
| 2021-08-27 | 10.05 | $10.02 | — |
| 2021-08-26 | 10.06 | $10.02 | — |
| 2021-08-25 | 10.07 | $10.02 | — |
| 2021-08-24 | 10.09 | $10.02 | 4103 |
| 2021-08-23 | 10.10 | $10.07 | 1501 |
| 2021-08-20 | 10.11 | $10.02 | 1067 |
| 2021-08-19 | 10.13 | $10.02 | — |
| 2021-08-18 | 10.15 | $10.02 | — |
| 2021-08-17 | 10.18 | $10.02 | — |
| 2021-08-16 | 10.21 | $10.02 | 6028 |
| 2021-08-13 | 10.25 | $10.41 | — |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
74.30
2023-08-11
Close Price
$10.17
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
0.00
Average
50.10
Maximum
86.17
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-08-11 | 74.30 | $10.17 | — |
| 2023-08-10 | 74.30 | $10.17 | — |
| 2023-08-09 | 74.30 | $10.17 | — |
| 2023-08-04 | 74.30 | $10.17 | 800 |
| 2023-08-03 | 78.71 | $10.18 | — |
| 2023-08-02 | 78.71 | $10.18 | 429 |
| 2023-08-01 | 83.16 | $10.19 | — |
| 2023-07-31 | 83.16 | $10.19 | — |
| 2023-07-28 | 83.16 | $10.19 | 500 |
| 2023-07-27 | 72.49 | $10.11 | — |
| 2023-07-26 | 72.49 | $10.11 | — |
| 2023-07-25 | 72.49 | $10.11 | — |
| 2023-07-24 | 72.49 | $10.11 | — |
| 2023-07-21 | 72.49 | $10.11 | — |
| 2023-07-12 | 72.49 | $10.11 | 100 |
| 2023-07-11 | 82.05 | $10.13 | — |
| 2023-07-10 | 82.05 | $10.13 | — |
| 2023-07-07 | 82.05 | $10.13 | — |
| 2023-07-06 | 82.05 | $10.13 | — |
| 2023-07-05 | 82.05 | $10.13 | — |
| 2023-06-12 | 82.05 | $10.13 | 250000 |
| 2023-06-09 | 74.69 | $10.07 | — |
| 2023-06-08 | 74.69 | $10.07 | — |
| 2023-06-07 | 74.69 | $10.07 | — |
| 2023-06-06 | 74.69 | $10.07 | — |
| 2023-06-05 | 74.69 | $10.07 | — |
| 2023-05-24 | 74.69 | $10.07 | 1740 |
| 2023-05-23 | 60.97 | $10.00 | — |
| 2023-05-22 | 60.97 | $10.00 | — |
| 2023-05-19 | 60.97 | $10.00 | — |
| 2023-05-18 | 60.97 | $10.00 | 108 |
| 2023-05-17 | 60.97 | $10.00 | 216 |
| 2023-05-16 | 60.97 | $10.00 | 108 |
| 2023-05-15 | 40.71 | $9.94 | — |
| 2023-05-12 | 40.71 | $9.94 | — |
| 2023-05-11 | 40.71 | $9.94 | — |
| 2023-05-10 | 40.71 | $9.94 | — |
| 2023-05-09 | 40.71 | $9.94 | — |
| 2023-05-08 | 40.71 | $9.94 | — |
| 2023-05-05 | 40.71 | $9.94 | — |
| 2023-05-04 | 40.71 | $9.94 | — |
| 2023-05-03 | 40.71 | $9.94 | — |
| 2023-05-02 | 40.71 | $9.94 | — |
| 2023-05-01 | 40.71 | $9.94 | — |
| 2023-04-28 | 40.71 | $9.94 | — |
| 2023-04-27 | 40.71 | $9.94 | — |
| 2023-04-26 | 40.71 | $9.94 | — |
| 2023-04-25 | 40.71 | $9.94 | — |
| 2023-04-24 | 40.71 | $9.94 | — |
| 2023-04-21 | 40.71 | $9.94 | — |
| 2023-04-20 | 40.71 | $9.94 | — |
| 2023-04-19 | 40.71 | $9.94 | — |
| 2023-04-18 | 40.71 | $9.94 | 1227 |
| 2023-04-17 | 38.82 | $9.93 | — |
| 2023-04-14 | 38.86 | $9.93 | 1500 |
| 2023-04-13 | 39.97 | $9.94 | — |
| 2023-04-12 | 39.97 | $9.94 | 1502 |
| 2023-04-11 | 41.08 | $9.95 | 45094 |
| 2023-04-10 | 41.08 | $9.95 | 1000 |
| 2023-04-06 | 41.08 | $9.95 | 600 |
| 2023-04-05 | 39.65 | $9.94 | 2949 |
| 2023-04-04 | 46.00 | $10.00 | 2496 |
| 2023-04-03 | 47.19 | $10.01 | — |
| 2023-03-31 | 47.19 | $10.01 | — |
| 2023-03-30 | 47.19 | $10.01 | — |
| 2023-03-29 | 47.19 | $10.01 | — |
| 2023-03-28 | 47.19 | $10.01 | — |
| 2023-03-27 | 47.19 | $10.01 | — |
| 2023-03-24 | 47.19 | $10.01 | — |
| 2023-03-23 | 47.19 | $10.01 | — |
| 2023-03-22 | 47.19 | $10.01 | 500 |
| 2023-03-21 | 77.80 | $10.25 | — |
| 2023-03-20 | 77.80 | $10.25 | — |
| 2023-03-17 | 77.80 | $10.25 | — |
| 2023-03-16 | 77.80 | $10.25 | 100 |
| 2023-03-15 | 70.71 | $10.14 | — |
| 2023-03-14 | 70.71 | $10.14 | — |
| 2023-03-13 | 70.71 | $10.14 | 100 |
| 2023-03-10 | 69.96 | $10.13 | 559 |
| 2023-03-09 | 65.82 | $10.08 | — |
| 2023-03-08 | 65.82 | $10.08 | — |
| 2023-03-07 | 65.82 | $10.08 | — |
| 2023-03-06 | 65.82 | $10.08 | — |
| 2023-03-03 | 65.82 | $10.08 | — |
| 2023-03-02 | 65.82 | $10.08 | — |
| 2023-03-01 | 65.82 | $10.08 | — |
| 2023-02-28 | 65.82 | $10.08 | 456 |
| 2023-02-27 | 55.13 | $9.95 | 201 |
| 2023-02-24 | 57.77 | $9.97 | — |
| 2023-02-23 | 57.77 | $9.97 | — |
| 2023-02-22 | 57.77 | $9.97 | — |
| 2023-02-21 | 57.77 | $9.97 | — |
| 2023-02-17 | 57.77 | $9.97 | 100 |
| 2023-02-16 | 55.29 | $9.94 | 100 |
| 2023-02-15 | 56.34 | $9.95 | 9079 |
| 2023-02-14 | 61.92 | $10.00 | 3600 |
| 2023-02-13 | 61.92 | $10.00 | 5120 |
| 2023-02-10 | 61.92 | $10.00 | 2508 |
| 2023-02-09 | 61.92 | $10.00 | 6986 |
| 2023-02-08 | 65.07 | $10.03 | 31679 |
| 2023-02-07 | 63.30 | $10.00 | 46710 |
| 2023-02-06 | 86.17 | $10.17 | 500 |
| 2023-02-03 | 72.94 | $9.93 | — |
| 2023-02-02 | 72.94 | $9.93 | 1721 |
| 2023-02-01 | 69.58 | $9.90 | — |
| 2023-01-31 | 69.58 | $9.90 | — |
| 2023-01-30 | 69.58 | $9.90 | 5234 |
| 2023-01-27 | 69.58 | $9.90 | 1200 |
| 2023-01-26 | 68.52 | $9.89 | 79393 |
| 2023-01-25 | 66.30 | $9.87 | 10800 |
| 2023-01-24 | 68.60 | $9.88 | 5729 |
| 2023-01-23 | 70.95 | $9.89 | 73834 |
| 2023-01-20 | 81.54 | $9.93 | 2600 |
| 2023-01-19 | 76.55 | $9.87 | — |
| 2023-01-18 | 76.55 | $9.87 | — |
| 2023-01-17 | 76.55 | $9.87 | 2300 |
| 2023-01-13 | 74.59 | $9.85 | 1502 |
| 2023-01-12 | 74.59 | $9.85 | — |
| 2023-01-11 | 74.59 | $9.85 | 404 |
| 2023-01-10 | 74.59 | $9.85 | 76104 |
| 2023-01-09 | 75.62 | $9.85 | — |
| 2023-01-06 | 75.62 | $9.85 | — |
| 2023-01-05 | 75.62 | $9.85 | — |
| 2023-01-04 | 75.62 | $9.85 | — |
| 2023-01-03 | 75.62 | $9.85 | — |
| 2022-12-30 | 75.62 | $9.85 | — |
| 2022-12-29 | 75.62 | $9.85 | — |
| 2022-12-28 | 75.62 | $9.85 | — |
| 2022-12-27 | 75.64 | $9.85 | 101 |
| 2022-12-23 | 65.58 | $9.72 | — |
| 2022-12-22 | 65.58 | $9.72 | — |
| 2022-12-21 | 65.58 | $9.72 | — |
| 2022-12-20 | 65.58 | $9.72 | 2713 |
| 2022-12-19 | 63.77 | $9.70 | 7212 |
| 2022-12-16 | 65.41 | $9.71 | — |
| 2022-12-15 | 65.41 | $9.71 | — |
| 2022-12-14 | 65.41 | $9.71 | — |
| 2022-12-13 | 65.41 | $9.71 | — |
| 2022-12-12 | 65.41 | $9.71 | — |
| 2022-12-09 | 65.41 | $9.71 | — |
| 2022-12-08 | 65.41 | $9.71 | — |
| 2022-12-07 | 65.41 | $9.71 | — |
| 2022-12-06 | 65.41 | $9.71 | — |
| 2022-12-05 | 65.41 | $9.71 | 200 |
| 2022-12-02 | 6.15 | $9.30 | — |
| 2022-12-01 | 6.15 | $9.30 | — |
| 2022-11-30 | 6.15 | $9.30 | — |
| 2022-11-29 | 6.15 | $9.30 | — |
| 2022-11-28 | 6.15 | $9.30 | — |
| 2022-11-25 | 6.15 | $9.30 | — |
| 2022-11-23 | 6.15 | $9.30 | — |
| 2022-11-22 | 6.15 | $9.30 | — |
| 2022-11-21 | 6.15 | $9.30 | — |
| 2022-11-18 | 6.15 | $9.30 | — |
| 2022-11-17 | 6.15 | $9.30 | — |
| 2022-11-16 | 6.15 | $9.30 | — |
| 2022-11-15 | 6.15 | $9.30 | 100 |
| 2022-11-14 | 43.28 | $9.70 | — |
| 2022-11-11 | 43.28 | $9.70 | — |
| 2022-11-10 | 43.28 | $9.70 | — |
| 2022-11-09 | 43.28 | $9.70 | — |
| 2022-11-08 | 43.28 | $9.70 | — |
| 2022-11-07 | 43.28 | $9.70 | — |
| 2022-11-04 | 43.28 | $9.70 | — |
| 2022-11-03 | 43.28 | $9.70 | — |
| 2022-11-02 | 43.28 | $9.70 | — |
| 2022-11-01 | 43.28 | $9.70 | — |
| 2022-10-31 | 43.28 | $9.70 | — |
| 2022-10-28 | 43.28 | $9.70 | — |
| 2022-10-27 | 43.28 | $9.70 | — |
| 2022-10-26 | 43.28 | $9.70 | — |
| 2022-10-25 | 43.28 | $9.70 | — |
| 2022-10-24 | 43.28 | $9.70 | — |
| 2022-10-21 | 43.28 | $9.70 | — |
| 2022-10-20 | 43.28 | $9.70 | — |
| 2022-10-19 | 43.28 | $9.70 | — |
| 2022-10-18 | 43.28 | $9.70 | — |
| 2022-10-17 | 43.28 | $9.70 | — |
| 2022-10-14 | 43.28 | $9.70 | — |
| 2022-10-13 | 43.28 | $9.70 | — |
| 2022-10-12 | 43.28 | $9.70 | — |
| 2022-10-11 | 43.28 | $9.70 | — |
| 2022-10-10 | 43.28 | $9.70 | — |
| 2022-10-07 | 43.28 | $9.70 | — |
| 2022-10-06 | 43.28 | $9.70 | — |
| 2022-10-05 | 43.28 | $9.70 | — |
| 2022-10-04 | 43.28 | $9.70 | — |
| 2022-10-03 | 43.28 | $9.70 | 2808 |
| 2022-09-30 | 37.51 | $9.67 | — |
| 2022-09-29 | 37.51 | $9.67 | 527 |
| 2022-09-28 | 69.31 | $9.82 | 101 |
| 2022-09-27 | 40.62 | $9.73 | — |
| 2022-09-26 | 40.62 | $9.73 | 1800 |
| 2022-09-23 | 40.62 | $9.73 | — |
| 2022-09-22 | 40.62 | $9.73 | — |
| 2022-09-21 | 40.62 | $9.73 | — |
| 2022-09-20 | 40.62 | $9.73 | — |
| 2022-09-19 | 40.62 | $9.73 | — |
| 2022-09-16 | 40.62 | $9.73 | — |
| 2022-09-15 | 40.62 | $9.73 | — |
| 2022-09-14 | 40.62 | $9.73 | — |
| 2022-09-13 | 40.62 | $9.73 | — |
| 2022-09-12 | 40.62 | $9.73 | 1000 |
| 2022-09-09 | 45.76 | $9.75 | 1600 |
| 2022-09-08 | 38.35 | $9.73 | — |
| 2022-09-07 | 38.35 | $9.73 | — |
| 2022-09-06 | 38.35 | $9.73 | — |
| 2022-09-02 | 38.35 | $9.73 | — |
| 2022-09-01 | 38.35 | $9.73 | — |
| 2022-08-31 | 38.35 | $9.73 | — |
| 2022-08-30 | 38.35 | $9.73 | — |
| 2022-08-29 | 38.35 | $9.73 | — |
| 2022-08-26 | 38.35 | $9.73 | 100 |
| 2022-08-25 | 38.35 | $9.73 | 297 |
| 2022-08-24 | 41.77 | $9.75 | — |
| 2022-08-23 | 41.77 | $9.75 | — |
| 2022-08-22 | 41.77 | $9.75 | — |
| 2022-08-19 | 41.77 | $9.75 | 1475 |
| 2022-08-18 | 55.97 | $9.82 | — |
| 2022-08-17 | 55.97 | $9.82 | — |
| 2022-08-16 | 55.97 | $9.82 | — |
| 2022-08-15 | 55.97 | $9.82 | — |
| 2022-08-12 | 55.97 | $9.82 | — |
| 2022-08-11 | 55.97 | $9.82 | — |
| 2022-08-10 | 55.97 | $9.82 | 800 |
| 2022-08-09 | 71.81 | $9.89 | — |
| 2022-08-08 | 71.81 | $9.89 | — |
| 2022-08-05 | 71.81 | $9.89 | — |
| 2022-08-04 | 71.81 | $9.89 | 203 |
| 2022-08-03 | 57.49 | $9.79 | — |
| 2022-08-02 | 57.49 | $9.79 | — |
| 2022-08-01 | 57.49 | $9.79 | 100 |
| 2022-07-29 | 53.20 | $9.77 | — |
| 2022-07-28 | 53.20 | $9.77 | — |
| 2022-07-27 | 53.20 | $9.77 | — |
| 2022-07-26 | 53.20 | $9.77 | — |
| 2022-07-25 | 53.20 | $9.77 | — |
| 2022-07-22 | 53.20 | $9.77 | — |
| 2022-07-21 | 53.20 | $9.77 | — |
| 2022-07-20 | 53.20 | $9.77 | — |
| 2022-07-19 | 53.20 | $9.77 | — |
| 2022-07-18 | 53.20 | $9.77 | 4762 |
| 2022-07-15 | 50.19 | $9.75 | — |
| 2022-07-14 | 50.19 | $9.75 | 299 |
| 2022-07-13 | 50.19 | $9.75 | 4450 |
| 2022-07-12 | 54.71 | $9.78 | — |
| 2022-07-11 | 54.71 | $9.78 | 1780 |
| 2022-07-08 | 53.45 | $9.77 | 4400 |
| 2022-07-07 | 53.45 | $9.77 | — |
| 2022-07-06 | 53.45 | $9.77 | — |
| 2022-07-05 | 53.45 | $9.77 | 1137 |
| 2022-07-01 | 41.49 | $9.68 | — |
| 2022-06-30 | 41.49 | $9.68 | — |
| 2022-06-29 | 41.49 | $9.68 | — |
| 2022-06-28 | 41.49 | $9.68 | — |
| 2022-06-27 | 41.49 | $9.68 | — |
| 2022-06-24 | 41.49 | $9.68 | — |
| 2022-06-23 | 41.49 | $9.68 | 470 |
| 2022-06-22 | 50.56 | $9.77 | — |
| 2022-06-21 | 50.56 | $9.77 | 600 |
| 2022-06-17 | 48.29 | $9.75 | 2202 |
| 2022-06-16 | 55.56 | $9.81 | — |
| 2022-06-15 | 55.56 | $9.81 | — |
| 2022-06-14 | 55.56 | $9.81 | — |
| 2022-06-13 | 55.56 | $9.81 | 100 |
| 2022-06-10 | 55.56 | $9.81 | — |
| 2022-06-09 | 55.56 | $9.81 | 100 |
| 2022-06-08 | 41.56 | $9.68 | — |
| 2022-06-07 | 41.56 | $9.68 | 3300 |
| 2022-06-06 | 41.56 | $9.68 | — |
| 2022-06-03 | 41.56 | $9.68 | — |
| 2022-06-02 | 41.56 | $9.68 | — |
| 2022-06-01 | 41.56 | $9.68 | 1045 |
| 2022-05-31 | 41.56 | $9.68 | — |
| 2022-05-27 | 41.56 | $9.68 | 644 |
| 2022-05-26 | 44.42 | $9.72 | — |
| 2022-05-25 | 44.42 | $9.72 | 200 |
| 2022-05-24 | 41.71 | $9.69 | — |
| 2022-05-23 | 41.71 | $9.69 | — |
| 2022-05-20 | 41.71 | $9.69 | — |
| 2022-05-19 | 41.71 | $9.69 | — |
| 2022-05-18 | 41.71 | $9.69 | — |
| 2022-05-17 | 41.71 | $9.69 | 1102 |
| 2022-05-16 | 48.02 | $9.80 | 101 |
| 2022-05-13 | 47.33 | $9.79 | 100 |
| 2022-05-12 | 43.03 | $9.73 | — |
| 2022-05-11 | 43.03 | $9.73 | 1049 |
| 2022-05-10 | 46.45 | $9.79 | — |
| 2022-05-09 | 46.45 | $9.79 | 100000 |
| 2022-05-06 | 45.80 | $9.78 | — |
| 2022-05-05 | 45.80 | $9.78 | 800 |
| 2022-05-04 | 56.25 | $9.95 | — |
| 2022-05-03 | 56.25 | $9.95 | — |
| 2022-05-02 | 56.25 | $9.95 | — |
| 2022-04-29 | 56.25 | $9.95 | 100 |
| 2022-04-28 | 46.27 | $9.78 | 100 |
| 2022-04-27 | 46.27 | $9.78 | — |
| 2022-04-26 | 46.27 | $9.78 | 1300 |
| 2022-04-25 | 60.10 | $9.98 | 200 |
| 2022-04-22 | 54.99 | $9.90 | — |
| 2022-04-21 | 54.99 | $9.90 | 1000 |
| 2022-04-20 | 42.52 | $9.75 | — |
| 2022-04-19 | 42.52 | $9.75 | — |
| 2022-04-18 | 42.52 | $9.75 | — |
| 2022-04-14 | 42.52 | $9.75 | 800 |
| 2022-04-13 | 41.64 | $9.74 | 800 |
| 2022-04-12 | 54.23 | $9.90 | — |
| 2022-04-11 | 54.23 | $9.90 | — |
| 2022-04-08 | 54.23 | $9.90 | 3251 |
| 2022-04-07 | 49.30 | $9.84 | 110 |
| 2022-04-06 | 44.68 | $9.79 | 10500 |
| 2022-04-05 | 47.99 | $9.83 | — |
| 2022-04-04 | 47.99 | $9.83 | — |
| 2022-04-01 | 47.99 | $9.83 | 10554 |
| 2022-03-31 | 44.36 | $9.79 | 512 |
| 2022-03-30 | 60.33 | $9.95 | 1800 |
| 2022-03-29 | 60.33 | $9.95 | — |
| 2022-03-28 | 60.33 | $9.95 | — |
| 2022-03-25 | 60.33 | $9.95 | — |
| 2022-03-24 | 60.33 | $9.95 | — |
| 2022-03-23 | 60.33 | $9.95 | — |
| 2022-03-22 | 60.30 | $9.95 | 101 |
| 2022-03-21 | 52.04 | $9.84 | 1300 |
| 2022-03-18 | 52.04 | $9.84 | — |
| 2022-03-17 | 52.04 | $9.84 | 100 |
| 2022-03-16 | 52.04 | $9.84 | — |
| 2022-03-15 | 52.04 | $9.84 | — |
| 2022-03-14 | 52.04 | $9.84 | 696 |
| 2022-03-11 | 51.36 | $9.83 | 752 |
| 2022-03-10 | 39.07 | $9.68 | — |
| 2022-03-09 | 39.07 | $9.68 | — |
| 2022-03-08 | 39.07 | $9.68 | — |
| 2022-03-07 | 39.07 | $9.68 | 750 |
| 2022-03-04 | 55.97 | $9.90 | — |
| 2022-03-03 | 55.97 | $9.90 | — |
| 2022-03-02 | 55.97 | $9.90 | 614 |
| 2022-03-01 | 35.23 | $9.71 | — |
| 2022-02-28 | 35.23 | $9.71 | — |
| 2022-02-25 | 35.23 | $9.71 | 400 |
| 2022-02-24 | 35.23 | $9.71 | — |
| 2022-02-23 | 35.23 | $9.71 | — |
| 2022-02-22 | 35.23 | $9.71 | — |
| 2022-02-18 | 35.23 | $9.71 | 390 |
| 2022-02-17 | 46.50 | $9.85 | — |
| 2022-02-16 | 46.50 | $9.85 | 1677 |
| 2022-02-15 | 50.68 | $9.89 | — |
| 2022-02-14 | 50.68 | $9.89 | 100 |
| 2022-02-11 | 47.98 | $9.86 | 200 |
| 2022-02-10 | 43.57 | $9.83 | — |
| 2022-02-09 | 43.57 | $9.83 | — |
| 2022-02-08 | 43.61 | $9.83 | 900 |
| 2022-02-07 | 47.53 | $9.87 | 8707 |
| 2022-02-04 | 45.39 | $9.85 | — |
| 2022-02-03 | 45.39 | $9.85 | — |
| 2022-02-02 | 45.39 | $9.85 | — |
| 2022-02-01 | 45.39 | $9.85 | — |
| 2022-01-31 | 45.39 | $9.85 | — |
| 2022-01-28 | 45.39 | $9.85 | — |
| 2022-01-27 | 45.39 | $9.85 | 100 |
| 2022-01-26 | 48.13 | $9.89 | 6007 |
| 2022-01-25 | 48.83 | $9.90 | 10051 |
| 2022-01-24 | 37.62 | $9.77 | 4516 |
| 2022-01-21 | 41.62 | $9.83 | 2430 |
| 2022-01-20 | 37.40 | $9.79 | 2170 |
| 2022-01-19 | 51.54 | $9.95 | — |
| 2022-01-18 | 51.54 | $9.95 | 7696 |
| 2022-01-14 | 51.54 | $9.95 | 114 |
| 2022-01-13 | 51.54 | $9.95 | — |
| 2022-01-12 | 51.54 | $9.95 | — |
| 2022-01-11 | 51.54 | $9.95 | 460 |
| 2022-01-10 | 51.54 | $9.95 | 417 |
| 2022-01-07 | 51.54 | $9.95 | 261 |
| 2022-01-06 | 48.30 | $9.91 | — |
| 2022-01-05 | 48.30 | $9.91 | — |
| 2022-01-04 | 48.30 | $9.91 | — |
| 2022-01-03 | 48.30 | $9.91 | — |
| 2021-12-31 | 48.30 | $9.91 | — |
| 2021-12-30 | 48.30 | $9.91 | 1300 |
| 2021-12-29 | 41.86 | $9.82 | 300 |
| 2021-12-28 | 41.86 | $9.82 | 600 |
| 2021-12-27 | 49.97 | $9.95 | — |
| 2021-12-23 | 49.97 | $9.95 | — |
| 2021-12-22 | 49.97 | $9.95 | 200 |
| 2021-12-21 | 40.91 | $9.83 | — |
| 2021-12-20 | 40.91 | $9.83 | — |
| 2021-12-17 | 40.91 | $9.83 | 138 |
| 2021-12-16 | 40.91 | $9.83 | 262 |
| 2021-12-15 | 41.94 | $9.85 | 4220 |
| 2021-12-14 | 51.12 | $10.00 | — |
| 2021-12-13 | 51.12 | $10.00 | — |
| 2021-12-10 | 51.12 | $10.00 | — |
| 2021-12-09 | 51.12 | $10.00 | 451 |
| 2021-12-08 | 51.12 | $10.00 | — |
| 2021-12-07 | 51.12 | $10.00 | — |
| 2021-12-06 | 51.12 | $10.00 | 212 |
| 2021-12-03 | 48.49 | $9.95 | 1.3M |
| 2021-12-02 | 48.49 | $9.95 | — |
| 2021-12-01 | 48.49 | $9.95 | — |
| 2021-11-30 | 48.49 | $9.95 | — |
| 2021-11-29 | 48.49 | $9.95 | 75000 |
| 2021-11-26 | 48.49 | $9.95 | 10300 |
| 2021-11-24 | 49.67 | $9.98 | — |
| 2021-11-23 | 49.67 | $9.98 | — |
| 2021-11-22 | 49.67 | $9.98 | — |
| 2021-11-19 | 49.67 | $9.98 | — |
| 2021-11-18 | 49.67 | $9.98 | — |
| 2021-11-17 | 49.67 | $9.98 | 28296 |
| 2021-11-16 | 50.27 | $10.00 | — |
| 2021-11-15 | 50.27 | $10.00 | — |
| 2021-11-12 | 50.27 | $10.00 | 800 |
| 2021-11-11 | 50.27 | $10.00 | — |
| 2021-11-10 | 50.27 | $10.00 | — |
| 2021-11-09 | 50.27 | $10.00 | 11141 |
| 2021-11-08 | 50.27 | $10.00 | 200 |
| 2021-11-05 | 69.55 | $10.66 | 100 |
| 2021-11-04 | 52.09 | $10.00 | — |
| 2021-11-03 | 52.09 | $10.00 | 15000 |
| 2021-11-02 | 56.52 | $10.10 | 593 |
| 2021-11-01 | 51.85 | $9.98 | 1893 |
| 2021-10-29 | 52.50 | $9.99 | 400 |
| 2021-10-28 | 48.53 | $9.90 | 16350 |
| 2021-10-27 | 50.21 | $9.94 | — |
| 2021-10-26 | 50.21 | $9.94 | 15000 |
| 2021-10-25 | 45.51 | $9.83 | 200 |
| 2021-10-22 | 44.60 | $9.81 | 401 |
| 2021-10-21 | 44.60 | $9.81 | — |
| 2021-10-20 | 44.60 | $9.81 | 700 |
| 2021-10-19 | 45.91 | $9.85 | 1.0M |
| 2021-10-18 | 50.87 | $9.99 | 204 |
| 2021-10-15 | 54.03 | $10.07 | 5229 |
| 2021-10-14 | 51.90 | $10.01 | 416 |
| 2021-10-13 | 52.48 | $10.03 | 120 |
| 2021-10-12 | 53.42 | $10.05 | 204 |
| 2021-10-11 | 53.10 | $10.04 | 1519 |
| 2021-10-08 | 42.15 | $9.75 | — |
| 2021-10-07 | 42.15 | $9.75 | — |
| 2021-10-06 | 42.15 | $9.75 | 1615 |
| 2021-10-05 | 47.75 | $9.92 | — |
| 2021-10-04 | 47.75 | $9.92 | 201 |
| 2021-10-01 | 49.17 | $9.96 | — |
| 2021-09-30 | 49.17 | $9.96 | — |
| 2021-09-29 | 49.18 | $9.96 | 404 |
| 2021-09-28 | 41.73 | $9.76 | 450 |
| 2021-09-27 | 60.21 | $10.21 | — |
| 2021-09-24 | 60.21 | $10.21 | — |
| 2021-09-23 | 60.21 | $10.21 | — |
| 2021-09-22 | 60.21 | $10.21 | — |
| 2021-09-21 | 60.23 | $10.21 | 404 |
| 2021-09-20 | 48.08 | $9.90 | — |
| 2021-09-17 | 48.08 | $9.90 | — |
| 2021-09-16 | 48.08 | $9.90 | — |
| 2021-09-15 | 48.08 | $9.90 | 2096 |
| 2021-09-14 | 48.08 | $9.90 | 819 |
| 2021-09-13 | 53.17 | $10.03 | — |
| 2021-09-10 | 53.17 | $10.03 | 100 |
| 2021-09-09 | 48.22 | $9.90 | 3272 |
| 2021-09-08 | 48.18 | $9.90 | — |
| 2021-09-07 | 48.18 | $9.90 | — |
| 2021-09-03 | 48.18 | $9.90 | 200 |
| 2021-09-02 | 46.75 | $9.86 | 1020 |
| 2021-09-01 | 56.20 | $10.11 | — |
| 2021-08-31 | 56.20 | $10.11 | 332 |
| 2021-08-30 | 0.00 | $9.90 | 769 |
| 2021-08-27 | 0.00 | $10.02 | — |
| 2021-08-26 | 0.00 | $10.02 | — |
| 2021-08-25 | 0.00 | $10.02 | — |
| 2021-08-24 | 0.00 | $10.02 | 4103 |
| 2021-08-23 | 0.00 | $10.07 | 1501 |
| 2021-08-20 | 0.00 | $10.02 | 1067 |
| 2021-08-19 | 0.00 | $10.02 | — |
| 2021-08-18 | 0.00 | $10.02 | — |
| 2021-08-17 | 0.00 | $10.02 | — |
| 2021-08-16 | 0.00 | $10.02 | 6028 |
| 2021-08-13 | 0.00 | $10.41 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-25.00
2023-08-11
Close Price
$10.17
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.46
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-08-11 | -25.00 | $10.17 | — |
| 2023-08-10 | -25.00 | $10.17 | — |
| 2023-08-09 | -16.67 | $10.17 | — |
| 2023-08-04 | -16.67 | $10.17 | 800 |
| 2023-08-03 | -8.33 | $10.18 | — |
| 2023-08-02 | -8.33 | $10.18 | 429 |
| 2023-08-01 | 0.00 | $10.19 | — |
| 2023-07-31 | 0.00 | $10.19 | — |
| 2023-07-28 | 0.00 | $10.19 | 500 |
| 2023-07-27 | -15.38 | $10.11 | — |
| 2023-07-26 | -15.38 | $10.11 | — |
| 2023-07-25 | -15.38 | $10.11 | — |
| 2023-07-24 | -15.38 | $10.11 | — |
| 2023-07-21 | -15.38 | $10.11 | — |
| 2023-07-12 | -10.53 | $10.11 | 100 |
| 2023-07-11 | 0.00 | $10.13 | — |
| 2023-07-10 | 0.00 | $10.13 | — |
| 2023-07-07 | 0.00 | $10.13 | — |
| 2023-07-06 | 0.00 | $10.13 | — |
| 2023-07-05 | 0.00 | $10.13 | — |
| 2023-06-12 | 0.00 | $10.13 | 250000 |
| 2023-06-09 | -13.33 | $10.07 | — |
| 2023-06-08 | -13.33 | $10.07 | — |
| 2023-06-07 | -13.33 | $10.07 | — |
| 2023-06-06 | -13.33 | $10.07 | — |
| 2023-06-05 | -13.33 | $10.07 | — |
| 2023-05-24 | -13.33 | $10.07 | 1740 |
| 2023-05-23 | 0.00 | $10.00 | — |
| 2023-05-22 | 0.00 | $10.00 | — |
| 2023-05-19 | 0.00 | $10.00 | — |
| 2023-05-18 | 0.00 | $10.00 | 108 |
| 2023-05-17 | 0.00 | $10.00 | 216 |
| 2023-05-16 | 0.00 | $10.00 | 108 |
| 2023-05-12 | 0.00 | $9.94 | — |
| 2023-05-11 | -96.43 | $9.94 | — |
| 2023-05-10 | -96.43 | $9.94 | — |
| 2023-05-09 | -96.43 | $9.94 | — |
| 2023-05-08 | -96.43 | $9.94 | — |
| 2023-05-05 | -96.43 | $9.94 | — |
| 2023-05-04 | -96.43 | $9.94 | — |
| 2023-05-03 | -96.43 | $9.94 | — |
| 2023-05-02 | -69.23 | $9.94 | — |
| 2023-05-01 | -69.23 | $9.94 | — |
| 2023-04-28 | -69.23 | $9.94 | — |
| 2023-04-27 | -69.23 | $9.94 | — |
| 2023-04-26 | -69.23 | $9.94 | — |
| 2023-04-25 | -69.23 | $9.94 | — |
| 2023-04-24 | -69.23 | $9.94 | — |
| 2023-04-21 | -69.23 | $9.94 | — |
| 2023-04-20 | -69.23 | $9.94 | — |
| 2023-04-19 | -69.23 | $9.94 | — |
| 2023-04-18 | -72.09 | $9.94 | 1227 |
| 2023-04-17 | -74.42 | $9.93 | — |
| 2023-04-14 | -74.33 | $9.93 | 1500 |
| 2023-04-13 | -72.09 | $9.94 | — |
| 2023-04-12 | -72.09 | $9.94 | 1502 |
| 2023-04-11 | -69.77 | $9.95 | 45094 |
| 2023-04-10 | -69.77 | $9.95 | 1000 |
| 2023-04-06 | -69.77 | $9.95 | 600 |
| 2023-04-05 | -72.09 | $9.94 | 2949 |
| 2023-04-04 | -58.14 | $10.00 | 2496 |
| 2023-04-03 | -100.00 | $10.01 | — |
| 2023-03-31 | -100.00 | $10.01 | — |
| 2023-03-30 | -100.00 | $10.01 | — |
| 2023-03-29 | -100.00 | $10.01 | — |
| 2023-03-28 | -100.00 | $10.01 | — |
| 2023-03-27 | -96.00 | $10.01 | — |
| 2023-03-24 | -80.00 | $10.01 | — |
| 2023-03-23 | -80.00 | $10.01 | — |
| 2023-03-22 | -80.00 | $10.01 | 500 |
| 2023-03-21 | 0.00 | $10.25 | — |
| 2023-03-20 | 0.00 | $10.25 | — |
| 2023-03-17 | 0.00 | $10.25 | — |
| 2023-03-16 | 0.00 | $10.25 | 100 |
| 2023-03-15 | 0.00 | $10.14 | — |
| 2023-03-14 | 0.00 | $10.14 | — |
| 2023-03-13 | 0.00 | $10.14 | 100 |
| 2023-03-10 | 0.00 | $10.13 | 559 |
| 2023-03-09 | 0.00 | $10.08 | — |
| 2023-03-08 | 0.00 | $10.08 | — |
| 2023-03-07 | 0.00 | $10.08 | — |
| 2023-03-06 | -37.78 | $10.08 | — |
| 2023-03-03 | -36.17 | $10.08 | — |
| 2023-03-02 | -36.17 | $10.08 | — |
| 2023-03-01 | -32.08 | $10.08 | — |
| 2023-02-28 | -32.08 | $10.08 | 456 |
| 2023-02-27 | -81.13 | $9.95 | 201 |
| 2023-02-24 | -73.58 | $9.97 | — |
| 2023-02-23 | -70.91 | $9.97 | — |
| 2023-02-22 | -66.10 | $9.97 | — |
| 2023-02-21 | -66.10 | $9.97 | — |
| 2023-02-17 | -66.10 | $9.97 | 100 |
| 2023-02-16 | -76.27 | $9.94 | 100 |
| 2023-02-15 | -72.88 | $9.95 | 9079 |
| 2023-02-14 | -55.93 | $10.00 | 3600 |
| 2023-02-13 | -52.38 | $10.00 | 5120 |
| 2023-02-10 | -52.38 | $10.00 | 2508 |
| 2023-02-09 | -52.38 | $10.00 | 6986 |
| 2023-02-08 | -42.86 | $10.03 | 31679 |
| 2023-02-07 | -50.77 | $10.00 | 46710 |
| 2023-02-06 | 0.00 | $10.17 | 500 |
| 2023-02-03 | -30.82 | $9.93 | — |
| 2023-02-02 | -30.82 | $9.93 | 1721 |
| 2023-02-01 | -53.88 | $9.90 | — |
| 2023-01-31 | -53.88 | $9.90 | — |
| 2023-01-30 | -53.88 | $9.90 | 5234 |
| 2023-01-27 | -53.88 | $9.90 | 1200 |
| 2023-01-26 | -61.57 | $9.89 | 79393 |
| 2023-01-25 | -76.94 | $9.87 | 10800 |
| 2023-01-24 | -36.03 | $9.88 | 5729 |
| 2023-01-23 | -32.03 | $9.89 | 73834 |
| 2023-01-20 | -16.03 | $9.93 | 2600 |
| 2023-01-19 | -40.02 | $9.87 | — |
| 2023-01-18 | -7.88 | $9.87 | — |
| 2023-01-17 | -7.88 | $9.87 | 2300 |
| 2023-01-13 | -9.46 | $9.85 | 1502 |
| 2023-01-12 | -9.46 | $9.85 | — |
| 2023-01-11 | -9.46 | $9.85 | 404 |
| 2023-01-10 | -9.46 | $9.85 | 76104 |
| 2023-01-09 | -0.01 | $9.85 | — |
| 2023-01-06 | -0.01 | $9.85 | — |
| 2023-01-05 | -0.01 | $9.85 | — |
| 2023-01-04 | -0.01 | $9.85 | — |
| 2023-01-03 | -0.01 | $9.85 | — |
| 2022-12-30 | -0.01 | $9.85 | — |
| 2022-12-29 | -0.01 | $9.85 | — |
| 2022-12-28 | -0.01 | $9.85 | — |
| 2022-12-27 | 0.00 | $9.85 | 101 |
| 2022-12-23 | -5.56 | $9.72 | — |
| 2022-12-22 | -5.56 | $9.72 | — |
| 2022-12-21 | -5.56 | $9.72 | — |
| 2022-12-20 | -5.56 | $9.72 | 2713 |
| 2022-12-19 | -7.41 | $9.70 | 7212 |
| 2022-12-16 | -14.58 | $9.71 | — |
| 2022-12-15 | -14.58 | $9.71 | — |
| 2022-12-14 | -14.58 | $9.71 | — |
| 2022-12-13 | -14.58 | $9.71 | — |
| 2022-12-12 | -14.58 | $9.71 | — |
| 2022-12-09 | -14.58 | $9.71 | — |
| 2022-12-08 | -14.58 | $9.71 | — |
| 2022-12-07 | -14.58 | $9.71 | — |
| 2022-12-06 | -14.58 | $9.71 | — |
| 2022-12-05 | -14.58 | $9.71 | 200 |
| 2022-12-02 | -100.00 | $9.30 | — |
| 2022-12-01 | -100.00 | $9.30 | — |
| 2022-11-30 | -100.00 | $9.30 | — |
| 2022-11-29 | -100.00 | $9.30 | — |
| 2022-11-28 | -100.00 | $9.30 | — |
| 2022-11-25 | -100.00 | $9.30 | — |
| 2022-11-23 | -100.00 | $9.30 | — |
| 2022-11-22 | -100.00 | $9.30 | — |
| 2022-11-21 | -100.00 | $9.30 | — |
| 2022-11-18 | -100.00 | $9.30 | — |
| 2022-11-17 | -100.00 | $9.30 | — |
| 2022-11-16 | -100.00 | $9.30 | — |
| 2022-11-15 | -100.00 | $9.30 | 100 |
| 2022-10-28 | 0.00 | $9.70 | — |
| 2022-10-27 | 0.00 | $9.70 | — |
| 2022-10-26 | 0.00 | $9.70 | — |
| 2022-10-25 | -80.00 | $9.70 | — |
| 2022-10-24 | -80.00 | $9.70 | — |
| 2022-10-21 | -80.00 | $9.70 | — |
| 2022-10-20 | -80.00 | $9.70 | — |
| 2022-10-19 | -80.00 | $9.70 | — |
| 2022-10-18 | -80.00 | $9.70 | — |
| 2022-10-17 | -80.00 | $9.70 | — |
| 2022-10-14 | -80.00 | $9.70 | — |
| 2022-10-13 | -80.00 | $9.70 | — |
| 2022-10-12 | -80.00 | $9.70 | — |
| 2022-10-11 | -80.00 | $9.70 | — |
| 2022-10-10 | -80.00 | $9.70 | — |
| 2022-10-07 | -80.00 | $9.70 | — |
| 2022-10-06 | -80.00 | $9.70 | — |
| 2022-10-05 | -80.00 | $9.70 | — |
| 2022-10-04 | -80.00 | $9.70 | — |
| 2022-10-03 | -80.00 | $9.70 | 2808 |
| 2022-09-30 | -100.00 | $9.67 | — |
| 2022-09-29 | -100.00 | $9.67 | 527 |
| 2022-09-28 | 0.00 | $9.82 | 101 |
| 2022-09-27 | -66.67 | $9.73 | — |
| 2022-09-26 | -66.67 | $9.73 | 1800 |
| 2022-09-23 | -66.67 | $9.73 | — |
| 2022-09-22 | -66.67 | $9.73 | — |
| 2022-09-21 | -66.67 | $9.73 | — |
| 2022-09-20 | -66.67 | $9.73 | — |
| 2022-09-19 | -66.67 | $9.73 | — |
| 2022-09-16 | -15.38 | $9.73 | — |
| 2022-09-15 | -45.00 | $9.73 | — |
| 2022-09-14 | -45.00 | $9.73 | — |
| 2022-09-13 | -45.00 | $9.73 | — |
| 2022-09-12 | -45.00 | $9.73 | 1000 |
| 2022-09-09 | -35.00 | $9.75 | 1600 |
| 2022-09-08 | -45.00 | $9.73 | — |
| 2022-09-07 | -45.00 | $9.73 | — |
| 2022-09-06 | -58.49 | $9.73 | — |
| 2022-09-02 | -58.49 | $9.73 | — |
| 2022-09-01 | -58.49 | $9.73 | — |
| 2022-08-31 | -58.49 | $9.73 | — |
| 2022-08-30 | -58.49 | $9.73 | — |
| 2022-08-29 | -58.49 | $9.73 | — |
| 2022-08-26 | -58.49 | $9.73 | 100 |
| 2022-08-25 | -58.49 | $9.73 | 297 |
| 2022-08-24 | -50.94 | $9.75 | — |
| 2022-08-23 | -50.94 | $9.75 | — |
| 2022-08-22 | -50.94 | $9.75 | — |
| 2022-08-19 | -50.94 | $9.75 | 1475 |
| 2022-08-18 | -56.52 | $9.82 | — |
| 2022-08-17 | -56.52 | $9.82 | — |
| 2022-08-16 | -56.52 | $9.82 | — |
| 2022-08-15 | -56.52 | $9.82 | — |
| 2022-08-12 | -56.52 | $9.82 | — |
| 2022-08-11 | -48.15 | $9.82 | — |
| 2022-08-10 | -48.15 | $9.82 | 800 |
| 2022-08-09 | 0.00 | $9.89 | — |
| 2022-08-08 | 0.00 | $9.89 | — |
| 2022-08-05 | 0.00 | $9.89 | — |
| 2022-08-04 | 0.00 | $9.89 | 203 |
| 2022-08-03 | 0.00 | $9.79 | — |
| 2022-08-02 | 0.00 | $9.79 | — |
| 2022-08-01 | 0.00 | $9.79 | 100 |
| 2022-07-29 | -10.00 | $9.77 | — |
| 2022-07-28 | -10.00 | $9.77 | — |
| 2022-07-27 | -10.00 | $9.77 | — |
| 2022-07-26 | -10.00 | $9.77 | — |
| 2022-07-25 | -10.00 | $9.77 | — |
| 2022-07-22 | -10.00 | $9.77 | — |
| 2022-07-21 | -10.00 | $9.77 | — |
| 2022-07-20 | -10.00 | $9.77 | — |
| 2022-07-19 | -10.00 | $9.77 | — |
| 2022-07-18 | -10.00 | $9.77 | 4762 |
| 2022-07-15 | -46.15 | $9.75 | — |
| 2022-07-14 | -46.15 | $9.75 | 299 |
| 2022-07-13 | -46.15 | $9.75 | 4450 |
| 2022-07-12 | -23.08 | $9.78 | — |
| 2022-07-11 | -23.08 | $9.78 | 1780 |
| 2022-07-08 | -30.77 | $9.77 | 4400 |
| 2022-07-07 | -30.77 | $9.77 | — |
| 2022-07-06 | -30.77 | $9.77 | — |
| 2022-07-05 | -30.77 | $9.77 | 1137 |
| 2022-07-01 | -100.00 | $9.68 | — |
| 2022-06-30 | -100.00 | $9.68 | — |
| 2022-06-29 | -100.00 | $9.68 | — |
| 2022-06-28 | -100.00 | $9.68 | — |
| 2022-06-27 | -100.00 | $9.68 | — |
| 2022-06-24 | -100.00 | $9.68 | — |
| 2022-06-23 | -100.00 | $9.68 | 470 |
| 2022-06-22 | -30.77 | $9.77 | — |
| 2022-06-21 | -30.77 | $9.77 | 600 |
| 2022-06-17 | -46.15 | $9.75 | 2202 |
| 2022-06-16 | 0.00 | $9.81 | — |
| 2022-06-15 | 0.00 | $9.81 | — |
| 2022-06-14 | 0.00 | $9.81 | — |
| 2022-06-13 | 0.00 | $9.81 | 100 |
| 2022-06-10 | 0.00 | $9.81 | — |
| 2022-06-09 | 0.00 | $9.81 | 100 |
| 2022-06-08 | -100.00 | $9.68 | — |
| 2022-06-07 | -100.00 | $9.68 | 3300 |
| 2022-06-06 | -100.00 | $9.68 | — |
| 2022-06-03 | -100.00 | $9.68 | — |
| 2022-06-02 | -100.00 | $9.68 | — |
| 2022-06-01 | -100.00 | $9.68 | 1045 |
| 2022-05-31 | -100.00 | $9.68 | — |
| 2022-05-27 | -100.00 | $9.68 | 644 |
| 2022-05-26 | -88.46 | $9.72 | — |
| 2022-05-25 | -88.46 | $9.72 | 200 |
| 2022-05-24 | -100.00 | $9.69 | — |
| 2022-05-23 | -100.00 | $9.69 | — |
| 2022-05-20 | -100.00 | $9.69 | — |
| 2022-05-19 | -100.00 | $9.69 | — |
| 2022-05-18 | -100.00 | $9.69 | — |
| 2022-05-17 | -100.00 | $9.69 | 1102 |
| 2022-05-16 | -90.41 | $9.80 | 101 |
| 2022-05-13 | -91.78 | $9.79 | 100 |
| 2022-05-12 | -100.00 | $9.73 | — |
| 2022-05-11 | -100.00 | $9.73 | 1049 |
| 2022-05-10 | -93.06 | $9.79 | — |
| 2022-05-09 | -93.06 | $9.79 | 100000 |
| 2022-05-06 | -94.44 | $9.78 | — |
| 2022-05-05 | -94.44 | $9.78 | 800 |
| 2022-05-04 | -70.83 | $9.95 | — |
| 2022-05-03 | -70.83 | $9.95 | — |
| 2022-05-02 | -70.83 | $9.95 | — |
| 2022-04-29 | -70.83 | $9.95 | 100 |
| 2022-04-28 | -94.44 | $9.78 | 100 |
| 2022-04-27 | -94.44 | $9.78 | — |
| 2022-04-26 | -94.44 | $9.78 | 1300 |
| 2022-04-25 | 0.00 | $9.98 | 200 |
| 2022-04-22 | -23.81 | $9.90 | — |
| 2022-04-21 | -23.81 | $9.90 | 1000 |
| 2022-04-20 | -95.24 | $9.75 | — |
| 2022-04-19 | -95.24 | $9.75 | — |
| 2022-04-18 | -95.24 | $9.75 | — |
| 2022-04-14 | -95.24 | $9.75 | 800 |
| 2022-04-13 | -100.00 | $9.74 | 800 |
| 2022-04-12 | -31.25 | $9.90 | — |
| 2022-04-11 | -31.25 | $9.90 | — |
| 2022-04-08 | -27.03 | $9.90 | 3251 |
| 2022-04-07 | -59.46 | $9.84 | 110 |
| 2022-04-06 | -58.89 | $9.79 | 10500 |
| 2022-04-05 | -44.44 | $9.83 | — |
| 2022-04-04 | -44.44 | $9.83 | — |
| 2022-04-01 | -44.44 | $9.83 | 10554 |
| 2022-03-31 | -59.26 | $9.79 | 512 |
| 2022-03-30 | 0.00 | $9.95 | 1800 |
| 2022-03-29 | 0.00 | $9.95 | — |
| 2022-03-28 | 0.00 | $9.95 | — |
| 2022-03-25 | 0.00 | $9.95 | — |
| 2022-03-24 | 0.00 | $9.95 | — |
| 2022-03-23 | 0.00 | $9.95 | — |
| 2022-03-22 | -0.19 | $9.95 | 101 |
| 2022-03-21 | -40.74 | $9.84 | 1300 |
| 2022-03-18 | -40.74 | $9.84 | — |
| 2022-03-17 | -40.74 | $9.84 | 100 |
| 2022-03-16 | -40.74 | $9.84 | — |
| 2022-03-15 | -40.74 | $9.84 | — |
| 2022-03-14 | -40.74 | $9.84 | 696 |
| 2022-03-11 | -44.44 | $9.83 | 752 |
| 2022-03-10 | -100.00 | $9.68 | — |
| 2022-03-09 | -100.00 | $9.68 | — |
| 2022-03-08 | -100.00 | $9.68 | — |
| 2022-03-07 | -100.00 | $9.68 | 750 |
| 2022-03-04 | -20.83 | $9.90 | — |
| 2022-03-03 | -20.83 | $9.90 | — |
| 2022-03-02 | -20.83 | $9.90 | 614 |
| 2022-03-01 | -100.00 | $9.71 | — |
| 2022-02-28 | -100.00 | $9.71 | — |
| 2022-02-25 | -100.00 | $9.71 | 400 |
| 2022-02-24 | -100.00 | $9.71 | — |
| 2022-02-23 | -100.00 | $9.71 | — |
| 2022-02-22 | -40.63 | $9.71 | — |
| 2022-02-18 | -46.37 | $9.71 | 390 |
| 2022-02-17 | -19.32 | $9.85 | — |
| 2022-02-16 | -19.32 | $9.85 | 1677 |
| 2022-02-15 | -11.59 | $9.89 | — |
| 2022-02-14 | -11.59 | $9.89 | 100 |
| 2022-02-11 | -16.54 | $9.86 | 200 |
| 2022-02-10 | -23.96 | $9.83 | — |
| 2022-02-09 | -23.96 | $9.83 | — |
| 2022-02-08 | -23.88 | $9.83 | 900 |
| 2022-02-07 | -15.46 | $9.87 | 8707 |
| 2022-02-04 | -19.32 | $9.85 | — |
| 2022-02-03 | -19.32 | $9.85 | — |
| 2022-02-02 | -19.32 | $9.85 | — |
| 2022-02-01 | -19.32 | $9.85 | — |
| 2022-01-31 | -19.32 | $9.85 | — |
| 2022-01-28 | -19.32 | $9.85 | — |
| 2022-01-27 | -10.10 | $9.85 | 100 |
| 2022-01-26 | -6.06 | $9.89 | 6007 |
| 2022-01-25 | -5.05 | $9.90 | 10051 |
| 2022-01-24 | -18.18 | $9.77 | 4516 |
| 2022-01-21 | -12.11 | $9.83 | 2430 |
| 2022-01-20 | -16.16 | $9.79 | 2170 |
| 2022-01-19 | 0.00 | $9.95 | — |
| 2022-01-18 | 0.00 | $9.95 | 7696 |
| 2022-01-14 | 0.00 | $9.95 | 114 |
| 2022-01-13 | 0.00 | $9.95 | — |
| 2022-01-12 | 0.00 | $9.95 | — |
| 2022-01-11 | -3.45 | $9.95 | 460 |
| 2022-01-10 | -3.45 | $9.95 | 417 |
| 2022-01-07 | -3.45 | $9.95 | 261 |
| 2022-01-06 | -6.21 | $9.91 | — |
| 2022-01-05 | -6.21 | $9.91 | — |
| 2022-01-04 | -6.21 | $9.91 | — |
| 2022-01-03 | -6.21 | $9.91 | — |
| 2021-12-31 | -6.21 | $9.91 | — |
| 2021-12-30 | -6.21 | $9.91 | 1300 |
| 2021-12-29 | -12.41 | $9.82 | 300 |
| 2021-12-28 | -12.41 | $9.82 | 600 |
| 2021-12-27 | -3.45 | $9.95 | — |
| 2021-12-23 | -3.45 | $9.95 | — |
| 2021-12-22 | -3.45 | $9.95 | 200 |
| 2021-12-21 | -11.72 | $9.83 | — |
| 2021-12-20 | -11.72 | $9.83 | — |
| 2021-12-17 | -11.72 | $9.83 | 138 |
| 2021-12-16 | -11.72 | $9.83 | 262 |
| 2021-12-15 | -11.26 | $9.85 | 4220 |
| 2021-12-14 | -10.34 | $10.00 | — |
| 2021-12-13 | -10.34 | $10.00 | — |
| 2021-12-10 | -5.08 | $10.00 | — |
| 2021-12-09 | -5.08 | $10.00 | 451 |
| 2021-12-08 | -5.08 | $10.00 | — |
| 2021-12-07 | -5.08 | $10.00 | — |
| 2021-12-06 | -6.67 | $10.00 | 212 |
| 2021-12-03 | -75.55 | $9.95 | 1.3M |
| 2021-12-02 | -75.55 | $9.95 | — |
| 2021-12-01 | -75.55 | $9.95 | — |
| 2021-11-30 | -75.55 | $9.95 | — |
| 2021-11-29 | -75.55 | $9.95 | 75000 |
| 2021-11-26 | -75.55 | $9.95 | 10300 |
| 2021-11-24 | -72.36 | $9.98 | — |
| 2021-11-23 | -72.36 | $9.98 | — |
| 2021-11-22 | -72.36 | $9.98 | — |
| 2021-11-19 | -72.36 | $9.98 | — |
| 2021-11-18 | -72.36 | $9.98 | — |
| 2021-11-17 | -72.36 | $9.98 | 28296 |
| 2021-11-16 | -70.24 | $10.00 | — |
| 2021-11-15 | -70.24 | $10.00 | — |
| 2021-11-12 | -70.24 | $10.00 | 800 |
| 2021-11-11 | -73.36 | $10.00 | — |
| 2021-11-10 | -73.36 | $10.00 | — |
| 2021-11-09 | -73.36 | $10.00 | 11141 |
| 2021-11-08 | -73.36 | $10.00 | 200 |
| 2021-11-05 | 0.00 | $10.66 | 100 |
| 2021-11-04 | -41.18 | $10.00 | — |
| 2021-11-03 | -41.18 | $10.00 | 15000 |
| 2021-11-02 | -17.65 | $10.10 | 593 |
| 2021-11-01 | -28.13 | $9.98 | 1893 |
| 2021-10-29 | -23.59 | $9.99 | 400 |
| 2021-10-28 | -53.13 | $9.90 | 16350 |
| 2021-10-27 | -40.63 | $9.94 | — |
| 2021-10-26 | -40.63 | $9.94 | 15000 |
| 2021-10-25 | -77.14 | $9.83 | 200 |
| 2021-10-22 | -86.90 | $9.81 | 401 |
| 2021-10-21 | -86.90 | $9.81 | — |
| 2021-10-20 | -86.90 | $9.81 | 700 |
| 2021-10-19 | -78.17 | $9.85 | 1.0M |
| 2021-10-18 | -47.64 | $9.99 | 204 |
| 2021-10-15 | -30.19 | $10.07 | 5229 |
| 2021-10-14 | -43.28 | $10.01 | 416 |
| 2021-10-13 | -40.01 | $10.03 | 120 |
| 2021-10-12 | -34.56 | $10.05 | 204 |
| 2021-10-11 | -33.79 | $10.04 | 1519 |
| 2021-10-08 | -91.97 | $9.75 | — |
| 2021-10-07 | -91.97 | $9.75 | — |
| 2021-10-06 | -57.41 | $9.75 | 1615 |
| 2021-10-05 | -36.12 | $9.92 | — |
| 2021-10-04 | -36.12 | $9.92 | 201 |
| 2021-10-01 | -30.99 | $9.96 | — |
| 2021-09-30 | -30.99 | $9.96 | — |
| 2021-09-29 | -30.97 | $9.96 | 404 |
| 2021-09-28 | -74.18 | $9.76 | 450 |
| 2021-09-27 | -40.45 | $10.21 | — |
| 2021-09-24 | -40.45 | $10.21 | — |
| 2021-09-23 | -40.45 | $10.21 | — |
| 2021-09-22 | -40.45 | $10.21 | — |
| 2021-09-21 | -40.42 | $10.21 | 404 |
| 2021-09-20 | -63.43 | $9.90 | — |
| 2021-09-17 | -63.43 | $9.90 | — |
| 2021-09-16 | -63.43 | $9.90 | — |
| 2021-09-15 | -63.43 | $9.90 | 2096 |
| 2021-09-14 | -63.43 | $9.90 | 819 |
| 2021-09-13 | -54.10 | $10.03 | — |
| 2021-09-10 | -54.10 | $10.03 | 100 |
| 2021-09-09 | -63.43 | $9.90 | 3272 |
| 2021-09-08 | -95.62 | $9.90 | — |
| 2021-09-07 | -95.62 | $9.90 | — |
| 2021-09-03 | -95.62 | $9.90 | 200 |
| 2021-09-02 | -100.00 | $9.86 | 1020 |
| 2021-09-01 | -71.91 | $10.11 | — |
| 2021-08-31 | -71.91 | $10.11 | 332 |
| 2021-08-30 | -93.22 | $9.90 | 769 |
| 2021-08-27 | -72.88 | $10.02 | — |
| 2021-08-26 | -72.88 | $10.02 | — |
| 2021-08-25 | -72.88 | $10.02 | — |
| 2021-08-24 | -72.88 | $10.02 | 4103 |
| 2021-08-23 | -64.41 | $10.07 | 1501 |
| 2021-08-20 | -72.88 | $10.02 | 1067 |
| 2021-08-19 | -72.88 | $10.02 | — |
| 2021-08-18 | -72.88 | $10.02 | — |
| 2021-08-17 | -72.88 | $10.02 | — |
| 2021-08-16 | -72.88 | $10.02 | 6028 |
| 2021-08-13 | -6.78 | $10.41 | — |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
51.60
2023-08-11
Close Price
$10.17
Average Directional Index - Detailed Analysis
Minimum
0.00
Average
34.00
Maximum
65.07
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-08-11 | 51.60 | $10.17 | — |
| 2023-08-10 | 51.86 | $10.17 | — |
| 2023-08-09 | 52.13 | $10.17 | — |
| 2023-08-04 | 52.41 | $10.17 | 800 |
| 2023-08-03 | 52.71 | $10.18 | — |
| 2023-08-02 | 52.29 | $10.18 | 429 |
| 2023-08-01 | 51.84 | $10.19 | — |
| 2023-07-31 | 50.99 | $10.19 | — |
| 2023-07-28 | 50.09 | $10.19 | 500 |
| 2023-07-27 | 49.14 | $10.11 | — |
| 2023-07-26 | 48.90 | $10.11 | — |
| 2023-07-25 | 48.65 | $10.11 | — |
| 2023-07-24 | 48.39 | $10.11 | — |
| 2023-07-21 | 48.11 | $10.11 | — |
| 2023-07-12 | 47.81 | $10.11 | 100 |
| 2023-07-11 | 47.50 | $10.13 | — |
| 2023-07-10 | 46.45 | $10.13 | — |
| 2023-07-07 | 45.34 | $10.13 | — |
| 2023-07-06 | 44.17 | $10.13 | — |
| 2023-07-05 | 42.94 | $10.13 | — |
| 2023-06-12 | 41.65 | $10.13 | 250000 |
| 2023-06-09 | 40.29 | $10.07 | — |
| 2023-06-08 | 39.28 | $10.07 | — |
| 2023-06-07 | 38.21 | $10.07 | — |
| 2023-06-06 | 37.09 | $10.07 | — |
| 2023-06-05 | 35.91 | $10.07 | — |
| 2023-05-24 | 34.67 | $10.07 | 1740 |
| 2023-05-23 | 33.37 | $10.00 | — |
| 2023-05-22 | 32.79 | $10.00 | — |
| 2023-05-19 | 32.19 | $10.00 | — |
| 2023-05-18 | 31.55 | $10.00 | 108 |
| 2023-05-17 | 30.89 | $10.00 | 216 |
| 2023-05-16 | 30.18 | $10.00 | 108 |
| 2023-05-15 | 29.44 | $9.94 | — |
| 2023-05-12 | 29.33 | $9.94 | — |
| 2023-05-11 | 29.20 | $9.94 | — |
| 2023-05-10 | 29.07 | $9.94 | — |
| 2023-05-09 | 28.94 | $9.94 | — |
| 2023-05-08 | 28.79 | $9.94 | — |
| 2023-05-05 | 28.64 | $9.94 | — |
| 2023-05-04 | 28.49 | $9.94 | — |
| 2023-05-03 | 28.32 | $9.94 | — |
| 2023-05-02 | 28.14 | $9.94 | — |
| 2023-05-01 | 27.96 | $9.94 | — |
| 2023-04-28 | 27.76 | $9.94 | — |
| 2023-04-27 | 27.56 | $9.94 | — |
| 2023-04-26 | 27.34 | $9.94 | — |
| 2023-04-25 | 27.12 | $9.94 | — |
| 2023-04-24 | 26.88 | $9.94 | — |
| 2023-04-21 | 26.62 | $9.94 | — |
| 2023-04-20 | 26.36 | $9.94 | — |
| 2023-04-19 | 26.08 | $9.94 | — |
| 2023-04-18 | 25.79 | $9.94 | 1227 |
| 2023-04-17 | 25.48 | $9.93 | — |
| 2023-04-14 | 25.20 | $9.93 | 1500 |
| 2023-04-13 | 24.91 | $9.94 | — |
| 2023-04-12 | 26.02 | $9.94 | 1502 |
| 2023-04-11 | 27.18 | $9.95 | 45094 |
| 2023-04-10 | 27.15 | $9.95 | 1000 |
| 2023-04-06 | 26.84 | $9.95 | 600 |
| 2023-04-05 | 26.52 | $9.94 | 2949 |
| 2023-04-04 | 26.25 | $10.00 | 2496 |
| 2023-04-03 | 25.96 | $10.01 | — |
| 2023-03-31 | 27.30 | $10.01 | — |
| 2023-03-30 | 28.71 | $10.01 | — |
| 2023-03-29 | 30.20 | $10.01 | — |
| 2023-03-28 | 31.76 | $10.01 | — |
| 2023-03-27 | 33.41 | $10.01 | — |
| 2023-03-24 | 35.14 | $10.01 | — |
| 2023-03-23 | 36.96 | $10.01 | — |
| 2023-03-22 | 38.88 | $10.01 | 500 |
| 2023-03-21 | 40.90 | $10.25 | — |
| 2023-03-20 | 39.85 | $10.25 | — |
| 2023-03-17 | 38.75 | $10.25 | — |
| 2023-03-16 | 37.58 | $10.25 | 100 |
| 2023-03-15 | 36.36 | $10.14 | — |
| 2023-03-14 | 35.66 | $10.14 | — |
| 2023-03-13 | 34.93 | $10.14 | 100 |
| 2023-03-10 | 34.16 | $10.13 | 559 |
| 2023-03-09 | 33.41 | $10.08 | — |
| 2023-03-08 | 32.96 | $10.08 | — |
| 2023-03-07 | 32.48 | $10.08 | — |
| 2023-03-06 | 31.98 | $10.08 | — |
| 2023-03-03 | 31.45 | $10.08 | — |
| 2023-03-02 | 30.89 | $10.08 | — |
| 2023-03-01 | 30.31 | $10.08 | — |
| 2023-02-28 | 29.69 | $10.08 | 456 |
| 2023-02-27 | 29.04 | $9.95 | 201 |
| 2023-02-24 | 29.18 | $9.97 | — |
| 2023-02-23 | 29.05 | $9.97 | — |
| 2023-02-22 | 28.91 | $9.97 | — |
| 2023-02-21 | 28.77 | $9.97 | — |
| 2023-02-17 | 28.62 | $9.97 | 100 |
| 2023-02-16 | 28.46 | $9.94 | 100 |
| 2023-02-15 | 28.48 | $9.95 | 9079 |
| 2023-02-14 | 28.38 | $10.00 | 3600 |
| 2023-02-13 | 27.72 | $10.00 | 5120 |
| 2023-02-10 | 27.02 | $10.00 | 2508 |
| 2023-02-09 | 26.43 | $10.00 | 6986 |
| 2023-02-08 | 25.80 | $10.03 | 31679 |
| 2023-02-07 | 25.38 | $10.00 | 46710 |
| 2023-02-06 | 25.09 | $10.17 | 500 |
| 2023-02-03 | 24.58 | $9.93 | — |
| 2023-02-02 | 25.72 | $9.93 | 1721 |
| 2023-02-01 | 26.91 | $9.90 | — |
| 2023-01-31 | 28.18 | $9.90 | — |
| 2023-01-30 | 29.53 | $9.90 | 5234 |
| 2023-01-27 | 30.94 | $9.90 | 1200 |
| 2023-01-26 | 32.43 | $9.89 | 79393 |
| 2023-01-25 | 33.99 | $9.87 | 10800 |
| 2023-01-24 | 35.09 | $9.88 | 5729 |
| 2023-01-23 | 36.33 | $9.89 | 73834 |
| 2023-01-20 | 37.70 | $9.93 | 2600 |
| 2023-01-19 | 39.15 | $9.87 | — |
| 2023-01-18 | 40.13 | $9.87 | — |
| 2023-01-17 | 41.17 | $9.87 | 2300 |
| 2023-01-13 | 42.26 | $9.85 | 1502 |
| 2023-01-12 | 43.32 | $9.85 | — |
| 2023-01-11 | 44.36 | $9.85 | 404 |
| 2023-01-10 | 45.45 | $9.85 | 76104 |
| 2023-01-09 | 46.60 | $9.85 | — |
| 2023-01-06 | 46.85 | $9.85 | — |
| 2023-01-05 | 47.11 | $9.85 | — |
| 2023-01-04 | 47.39 | $9.85 | — |
| 2023-01-03 | 47.68 | $9.85 | — |
| 2022-12-30 | 47.99 | $9.85 | — |
| 2022-12-29 | 48.31 | $9.85 | — |
| 2022-12-28 | 48.65 | $9.85 | — |
| 2022-12-27 | 49.01 | $9.85 | 101 |
| 2022-12-23 | 49.38 | $9.72 | — |
| 2022-12-22 | 48.88 | $9.72 | — |
| 2022-12-21 | 48.36 | $9.72 | — |
| 2022-12-20 | 47.80 | $9.72 | 2713 |
| 2022-12-19 | 47.22 | $9.70 | 7212 |
| 2022-12-16 | 46.60 | $9.71 | — |
| 2022-12-15 | 47.10 | $9.71 | — |
| 2022-12-14 | 47.62 | $9.71 | — |
| 2022-12-13 | 48.17 | $9.71 | — |
| 2022-12-12 | 48.75 | $9.71 | — |
| 2022-12-09 | 49.36 | $9.71 | — |
| 2022-12-08 | 50.00 | $9.71 | — |
| 2022-12-07 | 50.67 | $9.71 | — |
| 2022-12-06 | 51.38 | $9.71 | — |
| 2022-12-05 | 52.13 | $9.71 | 200 |
| 2022-12-02 | 52.92 | $9.30 | — |
| 2022-12-01 | 51.09 | $9.30 | — |
| 2022-11-30 | 49.17 | $9.30 | — |
| 2022-11-29 | 47.15 | $9.30 | — |
| 2022-11-28 | 45.02 | $9.30 | — |
| 2022-11-25 | 42.78 | $9.30 | — |
| 2022-11-23 | 40.43 | $9.30 | — |
| 2022-11-22 | 37.94 | $9.30 | — |
| 2022-11-21 | 35.33 | $9.30 | — |
| 2022-11-18 | 32.58 | $9.30 | — |
| 2022-11-17 | 29.69 | $9.30 | — |
| 2022-11-16 | 26.64 | $9.30 | — |
| 2022-11-15 | 23.43 | $9.30 | 100 |
| 2022-11-14 | 20.06 | $9.70 | — |
| 2022-11-11 | 20.20 | $9.70 | — |
| 2022-11-10 | 20.34 | $9.70 | — |
| 2022-11-09 | 20.50 | $9.70 | — |
| 2022-11-08 | 20.66 | $9.70 | — |
| 2022-11-07 | 20.83 | $9.70 | — |
| 2022-11-04 | 21.01 | $9.70 | — |
| 2022-11-03 | 21.20 | $9.70 | — |
| 2022-11-02 | 21.40 | $9.70 | — |
| 2022-11-01 | 21.60 | $9.70 | — |
| 2022-10-31 | 21.82 | $9.70 | — |
| 2022-10-28 | 22.06 | $9.70 | — |
| 2022-10-27 | 22.30 | $9.70 | — |
| 2022-10-26 | 22.56 | $9.70 | — |
| 2022-10-25 | 22.83 | $9.70 | — |
| 2022-10-24 | 23.11 | $9.70 | — |
| 2022-10-21 | 23.41 | $9.70 | — |
| 2022-10-20 | 23.73 | $9.70 | — |
| 2022-10-19 | 24.06 | $9.70 | — |
| 2022-10-18 | 24.41 | $9.70 | — |
| 2022-10-17 | 24.78 | $9.70 | — |
| 2022-10-14 | 25.16 | $9.70 | — |
| 2022-10-13 | 25.57 | $9.70 | — |
| 2022-10-12 | 26.00 | $9.70 | — |
| 2022-10-11 | 26.45 | $9.70 | — |
| 2022-10-10 | 26.93 | $9.70 | — |
| 2022-10-07 | 27.43 | $9.70 | — |
| 2022-10-06 | 27.96 | $9.70 | — |
| 2022-10-05 | 28.51 | $9.70 | — |
| 2022-10-04 | 29.09 | $9.70 | — |
| 2022-10-03 | 29.71 | $9.70 | 2808 |
| 2022-09-30 | 30.35 | $9.67 | — |
| 2022-09-29 | 30.45 | $9.67 | 527 |
| 2022-09-28 | 30.55 | $9.82 | 101 |
| 2022-09-27 | 30.86 | $9.73 | — |
| 2022-09-26 | 30.87 | $9.73 | 1800 |
| 2022-09-23 | 30.87 | $9.73 | — |
| 2022-09-22 | 30.87 | $9.73 | — |
| 2022-09-21 | 30.88 | $9.73 | — |
| 2022-09-20 | 30.88 | $9.73 | — |
| 2022-09-19 | 30.88 | $9.73 | — |
| 2022-09-16 | 30.89 | $9.73 | — |
| 2022-09-15 | 30.89 | $9.73 | — |
| 2022-09-14 | 30.89 | $9.73 | — |
| 2022-09-13 | 30.90 | $9.73 | — |
| 2022-09-12 | 30.90 | $9.73 | 1000 |
| 2022-09-09 | 30.91 | $9.75 | 1600 |
| 2022-09-08 | 30.91 | $9.73 | — |
| 2022-09-07 | 30.29 | $9.73 | — |
| 2022-09-06 | 29.63 | $9.73 | — |
| 2022-09-02 | 28.94 | $9.73 | — |
| 2022-09-01 | 28.21 | $9.73 | — |
| 2022-08-31 | 27.44 | $9.73 | — |
| 2022-08-30 | 26.63 | $9.73 | — |
| 2022-08-29 | 25.78 | $9.73 | — |
| 2022-08-26 | 24.88 | $9.73 | 100 |
| 2022-08-25 | 23.94 | $9.73 | 297 |
| 2022-08-24 | 22.95 | $9.75 | — |
| 2022-08-23 | 22.08 | $9.75 | — |
| 2022-08-22 | 21.16 | $9.75 | — |
| 2022-08-19 | 20.20 | $9.75 | 1475 |
| 2022-08-18 | 19.18 | $9.82 | — |
| 2022-08-17 | 19.41 | $9.82 | — |
| 2022-08-16 | 19.65 | $9.82 | — |
| 2022-08-15 | 19.91 | $9.82 | — |
| 2022-08-12 | 20.17 | $9.82 | — |
| 2022-08-11 | 20.46 | $9.82 | — |
| 2022-08-10 | 20.75 | $9.82 | 800 |
| 2022-08-09 | 21.06 | $9.89 | — |
| 2022-08-08 | 19.85 | $9.89 | — |
| 2022-08-05 | 18.56 | $9.89 | — |
| 2022-08-04 | 17.21 | $9.89 | 203 |
| 2022-08-03 | 15.79 | $9.79 | — |
| 2022-08-02 | 15.59 | $9.79 | — |
| 2022-08-01 | 15.37 | $9.79 | 100 |
| 2022-07-29 | 15.13 | $9.77 | — |
| 2022-07-28 | 15.25 | $9.77 | — |
| 2022-07-27 | 15.38 | $9.77 | — |
| 2022-07-26 | 15.51 | $9.77 | — |
| 2022-07-25 | 15.64 | $9.77 | — |
| 2022-07-22 | 15.79 | $9.77 | — |
| 2022-07-21 | 15.94 | $9.77 | — |
| 2022-07-20 | 16.10 | $9.77 | — |
| 2022-07-19 | 16.27 | $9.77 | — |
| 2022-07-18 | 16.45 | $9.77 | 4762 |
| 2022-07-15 | 16.64 | $9.75 | — |
| 2022-07-14 | 17.22 | $9.75 | 299 |
| 2022-07-13 | 17.83 | $9.75 | 4450 |
| 2022-07-12 | 18.47 | $9.78 | — |
| 2022-07-11 | 18.72 | $9.78 | 1780 |
| 2022-07-08 | 18.98 | $9.77 | 4400 |
| 2022-07-07 | 19.26 | $9.77 | — |
| 2022-07-06 | 19.12 | $9.77 | — |
| 2022-07-05 | 18.98 | $9.77 | 1137 |
| 2022-07-01 | 18.83 | $9.68 | — |
| 2022-06-30 | 19.59 | $9.68 | — |
| 2022-06-29 | 20.39 | $9.68 | — |
| 2022-06-28 | 21.23 | $9.68 | — |
| 2022-06-27 | 22.11 | $9.68 | — |
| 2022-06-24 | 23.05 | $9.68 | — |
| 2022-06-23 | 24.03 | $9.68 | 470 |
| 2022-06-22 | 25.06 | $9.77 | — |
| 2022-06-21 | 25.14 | $9.77 | 600 |
| 2022-06-17 | 25.22 | $9.75 | 2202 |
| 2022-06-16 | 25.45 | $9.81 | — |
| 2022-06-15 | 24.93 | $9.81 | — |
| 2022-06-14 | 24.37 | $9.81 | — |
| 2022-06-13 | 23.78 | $9.81 | 100 |
| 2022-06-10 | 23.17 | $9.81 | — |
| 2022-06-09 | 22.52 | $9.81 | 100 |
| 2022-06-08 | 21.84 | $9.68 | — |
| 2022-06-07 | 21.94 | $9.68 | 3300 |
| 2022-06-06 | 22.05 | $9.68 | — |
| 2022-06-03 | 22.64 | $9.68 | — |
| 2022-06-02 | 23.27 | $9.68 | — |
| 2022-06-01 | 23.92 | $9.68 | 1045 |
| 2022-05-31 | 24.61 | $9.68 | — |
| 2022-05-27 | 25.34 | $9.68 | 644 |
| 2022-05-26 | 26.10 | $9.72 | — |
| 2022-05-25 | 26.56 | $9.72 | 200 |
| 2022-05-24 | 27.05 | $9.69 | — |
| 2022-05-23 | 27.75 | $9.69 | — |
| 2022-05-20 | 28.47 | $9.69 | — |
| 2022-05-19 | 29.24 | $9.69 | — |
| 2022-05-18 | 30.05 | $9.69 | — |
| 2022-05-17 | 30.90 | $9.69 | 1102 |
| 2022-05-16 | 31.80 | $9.80 | 101 |
| 2022-05-13 | 31.99 | $9.79 | 100 |
| 2022-05-12 | 32.24 | $9.73 | — |
| 2022-05-11 | 32.75 | $9.73 | 1049 |
| 2022-05-10 | 33.29 | $9.79 | — |
| 2022-05-09 | 33.45 | $9.79 | 100000 |
| 2022-05-06 | 33.62 | $9.78 | — |
| 2022-05-05 | 33.87 | $9.78 | 800 |
| 2022-05-04 | 34.13 | $9.95 | — |
| 2022-05-03 | 33.22 | $9.95 | — |
| 2022-05-02 | 32.26 | $9.95 | — |
| 2022-04-29 | 31.25 | $9.95 | 100 |
| 2022-04-28 | 30.18 | $9.78 | 100 |
| 2022-04-27 | 29.49 | $9.78 | — |
| 2022-04-26 | 28.75 | $9.78 | 1300 |
| 2022-04-25 | 27.98 | $9.98 | 200 |
| 2022-04-22 | 29.18 | $9.90 | — |
| 2022-04-21 | 30.39 | $9.90 | 1000 |
| 2022-04-20 | 31.67 | $9.75 | — |
| 2022-04-19 | 31.59 | $9.75 | — |
| 2022-04-18 | 31.50 | $9.75 | — |
| 2022-04-14 | 31.41 | $9.75 | 800 |
| 2022-04-13 | 31.32 | $9.74 | 800 |
| 2022-04-12 | 31.22 | $9.90 | — |
| 2022-04-11 | 32.05 | $9.90 | — |
| 2022-04-08 | 32.92 | $9.90 | 3251 |
| 2022-04-07 | 33.84 | $9.84 | 110 |
| 2022-04-06 | 34.25 | $9.79 | 10500 |
| 2022-04-05 | 34.57 | $9.83 | — |
| 2022-04-04 | 35.13 | $9.83 | — |
| 2022-04-01 | 35.72 | $9.83 | 10554 |
| 2022-03-31 | 36.35 | $9.79 | 512 |
| 2022-03-30 | 36.74 | $9.95 | 1800 |
| 2022-03-29 | 37.83 | $9.95 | — |
| 2022-03-28 | 39.25 | $9.95 | — |
| 2022-03-25 | 40.74 | $9.95 | — |
| 2022-03-24 | 42.31 | $9.95 | — |
| 2022-03-23 | 43.97 | $9.95 | — |
| 2022-03-22 | 45.71 | $9.95 | 101 |
| 2022-03-21 | 47.54 | $9.84 | 1300 |
| 2022-03-18 | 48.65 | $9.84 | — |
| 2022-03-17 | 49.82 | $9.84 | 100 |
| 2022-03-16 | 51.05 | $9.84 | — |
| 2022-03-15 | 52.34 | $9.84 | — |
| 2022-03-14 | 53.70 | $9.84 | 696 |
| 2022-03-11 | 55.14 | $9.83 | 752 |
| 2022-03-10 | 56.90 | $9.68 | — |
| 2022-03-09 | 57.61 | $9.68 | — |
| 2022-03-08 | 58.35 | $9.68 | — |
| 2022-03-07 | 59.14 | $9.68 | 750 |
| 2022-03-04 | 59.96 | $9.90 | — |
| 2022-03-03 | 61.58 | $9.90 | — |
| 2022-03-02 | 63.28 | $9.90 | 614 |
| 2022-03-01 | 65.07 | $9.71 | — |
| 2022-02-28 | 64.87 | $9.71 | — |
| 2022-02-25 | 64.65 | $9.71 | 400 |
| 2022-02-24 | 64.43 | $9.71 | — |
| 2022-02-23 | 64.19 | $9.71 | — |
| 2022-02-22 | 63.94 | $9.71 | — |
| 2022-02-18 | 63.68 | $9.71 | 390 |
| 2022-02-17 | 63.41 | $9.85 | — |
| 2022-02-16 | 63.35 | $9.85 | 1677 |
| 2022-02-15 | 63.29 | $9.89 | — |
| 2022-02-14 | 63.30 | $9.89 | 100 |
| 2022-02-11 | 63.31 | $9.86 | 200 |
| 2022-02-10 | 63.32 | $9.83 | — |
| 2022-02-09 | 62.86 | $9.83 | — |
| 2022-02-08 | 62.37 | $9.83 | 900 |
| 2022-02-07 | 61.86 | $9.87 | 8707 |
| 2022-02-04 | 61.34 | $9.85 | — |
| 2022-02-03 | 60.67 | $9.85 | — |
| 2022-02-02 | 59.96 | $9.85 | — |
| 2022-02-01 | 59.21 | $9.85 | — |
| 2022-01-31 | 58.43 | $9.85 | — |
| 2022-01-28 | 57.60 | $9.85 | — |
| 2022-01-27 | 56.73 | $9.85 | 100 |
| 2022-01-26 | 55.82 | $9.89 | 6007 |
| 2022-01-25 | 54.85 | $9.90 | 10051 |
| 2022-01-24 | 53.84 | $9.77 | 4516 |
| 2022-01-21 | 53.02 | $9.83 | 2430 |
| 2022-01-20 | 51.78 | $9.79 | 2170 |
| 2022-01-19 | 50.47 | $9.95 | — |
| 2022-01-18 | 49.34 | $9.95 | 7696 |
| 2022-01-14 | 48.15 | $9.95 | 114 |
| 2022-01-13 | 47.03 | $9.95 | — |
| 2022-01-12 | 45.86 | $9.95 | — |
| 2022-01-11 | 44.63 | $9.95 | 460 |
| 2022-01-10 | 43.33 | $9.95 | 417 |
| 2022-01-07 | 41.96 | $9.95 | 261 |
| 2022-01-06 | 40.83 | $9.91 | — |
| 2022-01-05 | 39.46 | $9.91 | — |
| 2022-01-04 | 38.02 | $9.91 | — |
| 2022-01-03 | 36.50 | $9.91 | — |
| 2021-12-31 | 34.91 | $9.91 | — |
| 2021-12-30 | 33.23 | $9.91 | 1300 |
| 2021-12-29 | 31.46 | $9.82 | 300 |
| 2021-12-28 | 30.44 | $9.82 | 600 |
| 2021-12-27 | 29.37 | $9.95 | — |
| 2021-12-23 | 28.42 | $9.95 | — |
| 2021-12-22 | 27.42 | $9.95 | 200 |
| 2021-12-21 | 26.37 | $9.83 | — |
| 2021-12-20 | 24.81 | $9.83 | — |
| 2021-12-17 | 23.17 | $9.83 | 138 |
| 2021-12-16 | 21.44 | $9.83 | 262 |
| 2021-12-15 | 19.61 | $9.85 | 4220 |
| 2021-12-14 | 17.70 | $10.00 | — |
| 2021-12-13 | 18.52 | $10.00 | — |
| 2021-12-10 | 19.39 | $10.00 | — |
| 2021-12-09 | 20.31 | $10.00 | 451 |
| 2021-12-08 | 21.27 | $10.00 | — |
| 2021-12-07 | 21.98 | $10.00 | — |
| 2021-12-06 | 22.74 | $10.00 | 212 |
| 2021-12-03 | 23.53 | $9.95 | 1.3M |
| 2021-12-02 | 24.53 | $9.95 | — |
| 2021-12-01 | 25.58 | $9.95 | — |
| 2021-11-30 | 26.69 | $9.95 | — |
| 2021-11-29 | 27.85 | $9.95 | 75000 |
| 2021-11-26 | 29.08 | $9.95 | 10300 |
| 2021-11-24 | 30.37 | $9.98 | — |
| 2021-11-23 | 31.50 | $9.98 | — |
| 2021-11-22 | 32.69 | $9.98 | — |
| 2021-11-19 | 33.95 | $9.98 | — |
| 2021-11-18 | 35.27 | $9.98 | — |
| 2021-11-17 | 36.66 | $9.98 | 28296 |
| 2021-11-16 | 38.12 | $10.00 | — |
| 2021-11-15 | 39.55 | $10.00 | — |
| 2021-11-12 | 41.06 | $10.00 | 800 |
| 2021-11-11 | 42.64 | $10.00 | — |
| 2021-11-10 | 43.71 | $10.00 | — |
| 2021-11-09 | 44.84 | $10.00 | 11141 |
| 2021-11-08 | 46.03 | $10.00 | 200 |
| 2021-11-05 | 47.14 | $10.66 | 100 |
| 2021-11-04 | 46.67 | $10.00 | — |
| 2021-11-03 | 46.90 | $10.00 | 15000 |
| 2021-11-02 | 47.13 | $10.10 | 593 |
| 2021-11-01 | 47.05 | $9.98 | 1893 |
| 2021-10-29 | 47.21 | $9.99 | 400 |
| 2021-10-28 | 47.32 | $9.90 | 16350 |
| 2021-10-27 | 47.45 | $9.94 | — |
| 2021-10-26 | 47.64 | $9.94 | 15000 |
| 2021-10-25 | 47.84 | $9.83 | 200 |
| 2021-10-22 | 48.18 | $9.81 | 401 |
| 2021-10-21 | 48.55 | $9.81 | — |
| 2021-10-20 | 48.95 | $9.81 | 700 |
| 2021-10-19 | 49.37 | $9.85 | 1.0M |
| 2021-10-18 | 49.64 | $9.99 | 204 |
| 2021-10-15 | 49.54 | $10.07 | 5229 |
| 2021-10-14 | 49.33 | $10.01 | 416 |
| 2021-10-13 | 49.14 | $10.03 | 120 |
| 2021-10-12 | 48.94 | $10.05 | 204 |
| 2021-10-11 | 48.68 | $10.04 | 1519 |
| 2021-10-08 | 48.41 | $9.75 | — |
| 2021-10-07 | 48.31 | $9.75 | — |
| 2021-10-06 | 48.21 | $9.75 | 1615 |
| 2021-10-05 | 48.10 | $9.92 | — |
| 2021-10-04 | 47.68 | $9.92 | 201 |
| 2021-10-01 | 47.23 | $9.96 | — |
| 2021-09-30 | 46.68 | $9.96 | — |
| 2021-09-29 | 46.11 | $9.96 | 404 |
| 2021-09-28 | 45.51 | $9.76 | 450 |
| 2021-09-27 | 44.87 | $10.21 | — |
| 2021-09-24 | 43.50 | $10.21 | — |
| 2021-09-23 | 42.05 | $10.21 | — |
| 2021-09-22 | 40.53 | $10.21 | — |
| 2021-09-21 | 38.93 | $10.21 | 404 |
| 2021-09-20 | 37.24 | $9.90 | — |
| 2021-09-17 | 35.53 | $9.90 | — |
| 2021-09-16 | 33.74 | $9.90 | — |
| 2021-09-15 | 31.85 | $9.90 | 2096 |
| 2021-09-14 | 29.86 | $9.90 | 819 |
| 2021-09-13 | 27.77 | $10.03 | — |
| 2021-09-10 | 25.22 | $10.03 | 100 |
| 2021-09-09 | 22.54 | $9.90 | 3272 |
| 2021-09-08 | 19.73 | $9.90 | — |
| 2021-09-07 | 16.26 | $9.90 | — |
| 2021-09-03 | 12.60 | $9.90 | 200 |
| 2021-09-02 | 8.76 | $9.86 | 1020 |
| 2021-09-01 | 4.71 | $10.11 | — |
| 2021-08-31 | 0.22 | $10.11 | 332 |
| 2021-08-30 | 0.00 | $9.90 | 769 |
| 2021-08-27 | 0.00 | $10.02 | — |
| 2021-08-26 | 0.00 | $10.02 | — |
| 2021-08-25 | 0.00 | $10.02 | — |
| 2021-08-24 | 0.00 | $10.02 | 4103 |
| 2021-08-23 | 0.00 | $10.07 | 1501 |
| 2021-08-20 | 0.00 | $10.02 | 1067 |
| 2021-08-19 | 0.00 | $10.02 | — |
| 2021-08-18 | 0.00 | $10.02 | — |
| 2021-08-17 | 0.00 | $10.02 | — |
| 2021-08-16 | 0.00 | $10.02 | 6028 |
| 2021-08-13 | 0.00 | $10.41 | — |
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