Is BYTE Acquisition Corp. (BYTS) a Buy, Sell, or Hold?
Enter your email address below for free access to our BYTE Acquisition Corp. (BYTS) research center and poll results.
NASDAQ : BYTS
BYTE Acquisition Corp. — Technical Indicators
$6.49 USD
-$3.97 (-37.95%)
- Volume
- 320.03K
- Average Volume
- 13.03K
- Market Capitalization
- $71.13M
- P/E Ratio
- -72.11
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $13.36
- Year Low
- $5.28
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $3.18
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.30
2023-12-21
Close Price
$6.49
Vol: 320028
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.64
Average
10.09
Maximum
11.05
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-12-21 | 10.30 | $6.49 | 320028 |
| 2023-12-20 | 10.51 | $10.50 | 3255 |
| 2023-12-19 | 10.52 | $10.38 | 9077 |
| 2023-12-18 | 10.54 | $9.96 | 78640 |
| 2023-12-15 | 10.58 | $8.01 | 63836 |
| 2023-12-14 | 10.71 | $10.00 | 3680 |
| 2023-12-13 | 10.74 | $10.90 | 2582 |
| 2023-12-12 | 10.73 | $10.80 | 155828 |
| 2023-12-11 | 10.72 | $10.85 | 18887 |
| 2023-12-08 | 10.71 | $11.09 | 5163 |
| 2023-12-07 | 10.69 | $10.89 | 4742 |
| 2023-12-06 | 10.67 | $10.73 | 21421 |
| 2023-12-05 | 10.67 | $10.70 | — |
| 2023-12-04 | 10.66 | $10.70 | 114 |
| 2023-12-01 | 10.66 | $10.70 | 214 |
| 2023-11-30 | 10.66 | $10.70 | 561 |
| 2023-11-29 | 10.65 | $10.66 | — |
| 2023-11-28 | 10.65 | $10.66 | — |
| 2023-11-27 | 10.65 | $10.66 | 943 |
| 2023-11-24 | 10.65 | $10.70 | — |
| 2023-11-22 | 10.65 | $10.70 | — |
| 2023-11-21 | 10.64 | $10.70 | — |
| 2023-11-20 | 10.65 | $10.70 | — |
| 2023-11-17 | 10.65 | $10.70 | 8429 |
| 2023-11-16 | 10.66 | $10.65 | 805 |
| 2023-11-15 | 10.67 | $10.64 | — |
| 2023-11-14 | 10.68 | $10.64 | — |
| 2023-11-13 | 10.69 | $10.64 | 750 |
| 2023-11-10 | 10.69 | $10.62 | — |
| 2023-11-09 | 10.70 | $10.62 | — |
| 2023-11-08 | 10.71 | $10.62 | — |
| 2023-11-07 | 10.71 | $10.62 | 282 |
| 2023-11-06 | 10.71 | $10.62 | 941 |
| 2023-11-03 | 10.71 | $10.64 | — |
| 2023-11-02 | 10.71 | $10.64 | — |
| 2023-11-01 | 10.71 | $10.64 | — |
| 2023-10-31 | 10.71 | $10.64 | — |
| 2023-10-30 | 10.71 | $10.64 | — |
| 2023-10-27 | 10.71 | $10.64 | — |
| 2023-10-26 | 10.71 | $10.64 | 3370 |
| 2023-10-25 | 10.71 | $10.62 | 39580 |
| 2023-10-24 | 10.73 | $10.81 | — |
| 2023-10-23 | 10.74 | $10.81 | — |
| 2023-10-20 | 10.76 | $10.81 | — |
| 2023-10-19 | 10.77 | $10.81 | — |
| 2023-10-18 | 10.79 | $10.81 | 1503 |
| 2023-10-17 | 10.78 | $10.82 | — |
| 2023-10-16 | 10.78 | $10.82 | — |
| 2023-10-13 | 10.78 | $10.82 | — |
| 2023-10-12 | 10.77 | $10.82 | 511 |
| 2023-10-11 | 10.76 | $10.61 | — |
| 2023-10-10 | 10.77 | $10.61 | — |
| 2023-10-09 | 10.77 | $10.61 | 464 |
| 2023-10-06 | 10.78 | $10.62 | — |
| 2023-10-05 | 10.78 | $10.62 | 501 |
| 2023-10-04 | 10.79 | $10.61 | — |
| 2023-10-03 | 10.79 | $10.61 | 1053 |
| 2023-10-02 | 10.80 | $10.62 | 1029 |
| 2023-09-29 | 10.80 | $10.67 | — |
| 2023-09-28 | 10.80 | $10.67 | 3324 |
| 2023-09-27 | 10.80 | $10.97 | 311 |
| 2023-09-26 | 10.79 | $11.10 | — |
| 2023-09-25 | 10.77 | $11.10 | — |
| 2023-09-22 | 10.75 | $11.10 | — |
| 2023-09-21 | 10.73 | $11.10 | 4549 |
| 2023-09-20 | 10.71 | $10.75 | 686 |
| 2023-09-19 | 10.71 | $10.77 | 9593 |
| 2023-09-18 | 10.71 | $10.75 | 1874 |
| 2023-09-15 | 10.71 | $10.70 | 2177 |
| 2023-09-14 | 10.71 | $10.70 | 6602 |
| 2023-09-13 | 10.71 | $10.67 | 364 |
| 2023-09-12 | 10.71 | $10.75 | 331 |
| 2023-09-11 | 10.71 | $10.69 | 15211 |
| 2023-09-08 | 10.71 | $10.70 | — |
| 2023-09-07 | 10.71 | $10.70 | 1424 |
| 2023-09-06 | 10.71 | $10.70 | — |
| 2023-09-05 | 10.71 | $10.70 | — |
| 2023-09-01 | 10.71 | $10.70 | — |
| 2023-08-31 | 10.71 | $10.70 | 970 |
| 2023-08-30 | 10.72 | $10.68 | 200 |
| 2023-08-29 | 10.72 | $10.74 | 5502 |
| 2023-08-28 | 10.72 | $10.73 | 1213 |
| 2023-08-25 | 10.73 | $10.70 | 3276 |
| 2023-08-24 | 10.73 | $10.70 | 1004 |
| 2023-08-23 | 10.73 | $10.73 | 10569 |
| 2023-08-22 | 10.73 | $10.70 | 838 |
| 2023-08-21 | 10.74 | $10.73 | — |
| 2023-08-18 | 10.73 | $10.72 | 202 |
| 2023-08-17 | 10.73 | $10.71 | — |
| 2023-08-16 | 10.73 | $10.71 | 403 |
| 2023-08-15 | 10.73 | $10.75 | 104 |
| 2023-08-14 | 10.72 | $10.71 | 167 |
| 2023-08-11 | 10.72 | $10.71 | — |
| 2023-08-10 | 10.71 | $10.71 | 100 |
| 2023-08-09 | 10.71 | $10.71 | — |
| 2023-08-08 | 10.71 | $10.71 | — |
| 2023-08-07 | 10.70 | $10.71 | — |
| 2023-08-04 | 10.70 | $10.71 | 3001 |
| 2023-08-03 | 10.70 | $10.78 | — |
| 2023-08-02 | 10.70 | $10.78 | 384 |
| 2023-08-01 | 10.69 | $10.76 | — |
| 2023-07-31 | 10.69 | $10.76 | 100 |
| 2023-07-28 | 10.69 | $10.76 | 100 |
| 2023-07-27 | 10.70 | $10.76 | 552 |
| 2023-07-26 | 10.71 | $10.77 | 3304 |
| 2023-07-25 | 10.72 | $10.74 | 209 |
| 2023-07-24 | 10.73 | $10.71 | — |
| 2023-07-21 | 10.76 | $10.71 | — |
| 2023-07-20 | 10.77 | $10.71 | 10613 |
| 2023-07-19 | 10.79 | $10.61 | 100 |
| 2023-07-18 | 10.82 | $10.61 | 100 |
| 2023-07-17 | 10.85 | $10.61 | 500 |
| 2023-07-14 | 10.87 | $10.61 | 500 |
| 2023-07-13 | 10.89 | $10.61 | 8074 |
| 2023-07-12 | 10.90 | $10.68 | — |
| 2023-07-11 | 10.92 | $10.68 | 14250 |
| 2023-07-10 | 10.95 | $10.64 | 1122 |
| 2023-07-07 | 10.98 | $10.70 | — |
| 2023-07-06 | 11.00 | $10.70 | 9542 |
| 2023-07-05 | 11.03 | $10.72 | 11756 |
| 2023-07-03 | 11.04 | $10.76 | — |
| 2023-06-30 | 11.05 | $10.76 | 11654 |
| 2023-06-29 | 11.05 | $10.92 | 8745 |
| 2023-06-28 | 11.05 | $10.92 | 3821 |
| 2023-06-27 | 11.04 | $11.04 | 10512 |
| 2023-06-26 | 11.01 | $10.95 | 2701 |
| 2023-06-23 | 10.99 | $11.20 | 168 |
| 2023-06-22 | 10.96 | $10.95 | 2838 |
| 2023-06-21 | 10.94 | $11.16 | — |
| 2023-06-20 | 10.93 | $11.16 | 6365 |
| 2023-06-16 | 10.92 | $11.25 | 3977 |
| 2023-06-15 | 10.89 | $10.95 | 300 |
| 2023-06-14 | 10.87 | $10.95 | 607 |
| 2023-06-13 | 10.85 | $11.00 | 122 |
| 2023-06-12 | 10.82 | $10.95 | 2394 |
| 2023-06-09 | 10.80 | $11.25 | — |
| 2023-06-08 | 10.76 | $11.25 | — |
| 2023-06-07 | 10.71 | $11.25 | — |
| 2023-06-06 | 10.65 | $11.25 | 201 |
| 2023-06-05 | 10.59 | $10.90 | 1511 |
| 2023-06-02 | 10.55 | $10.95 | 33885 |
| 2023-06-01 | 10.51 | $10.83 | 2265 |
| 2023-05-31 | 10.47 | $10.83 | 2422 |
| 2023-05-30 | 10.44 | $10.78 | 32475 |
| 2023-05-26 | 10.41 | $10.48 | 9751 |
| 2023-05-25 | 10.39 | $10.52 | 48107 |
| 2023-05-24 | 10.36 | $10.57 | 66056 |
| 2023-05-23 | 10.34 | $10.53 | 6415 |
| 2023-05-22 | 10.32 | $11.01 | 1735 |
| 2023-05-19 | 10.28 | $10.90 | 5082 |
| 2023-05-18 | 10.24 | $10.70 | 801 |
| 2023-05-17 | 10.21 | $10.50 | 16231 |
| 2023-05-16 | 10.19 | $10.52 | 6303 |
| 2023-05-15 | 10.17 | $10.46 | 20099 |
| 2023-05-12 | 10.15 | $10.54 | 1780 |
| 2023-05-11 | 10.13 | $10.35 | 15063 |
| 2023-05-10 | 10.12 | $10.25 | 11154 |
| 2023-05-09 | 10.12 | $10.18 | 1703 |
| 2023-05-08 | 10.12 | $10.08 | 462 |
| 2023-05-05 | 10.13 | $10.06 | 612 |
| 2023-05-04 | 10.15 | $10.05 | 100 |
| 2023-05-03 | 10.16 | $10.18 | — |
| 2023-05-02 | 10.17 | $10.18 | — |
| 2023-05-01 | 10.18 | $10.18 | 105 |
| 2023-04-28 | 10.17 | $10.03 | — |
| 2023-04-27 | 10.18 | $10.03 | — |
| 2023-04-26 | 10.21 | $10.03 | 304 |
| 2023-04-25 | 10.22 | $10.18 | — |
| 2023-04-24 | 10.22 | $10.18 | 101 |
| 2023-04-21 | 10.23 | $10.15 | — |
| 2023-04-20 | 10.23 | $10.15 | 11808 |
| 2023-04-19 | 10.24 | $10.08 | — |
| 2023-04-18 | 10.24 | $10.08 | 750 |
| 2023-04-17 | 10.24 | $10.05 | 2127 |
| 2023-04-14 | 10.24 | $10.20 | 19870 |
| 2023-04-13 | 10.23 | $10.15 | 207 |
| 2023-04-12 | 10.22 | $10.18 | 10232 |
| 2023-04-11 | 10.22 | $10.20 | 13987 |
| 2023-04-10 | 10.23 | $10.19 | 122247 |
| 2023-04-06 | 10.23 | $10.48 | 6337 |
| 2023-04-05 | 10.21 | $10.25 | 1896 |
| 2023-04-04 | 10.21 | $10.33 | 2032 |
| 2023-04-03 | 10.20 | $10.38 | 5122 |
| 2023-03-31 | 10.19 | $10.15 | 335 |
| 2023-03-30 | 10.19 | $10.25 | 817 |
| 2023-03-29 | 10.19 | $10.50 | 6721 |
| 2023-03-28 | 10.18 | $10.26 | 1790 |
| 2023-03-27 | 10.17 | $10.26 | 5492 |
| 2023-03-24 | 10.17 | $10.26 | — |
| 2023-03-23 | 10.17 | $10.26 | — |
| 2023-03-22 | 10.16 | $10.26 | 18361 |
| 2023-03-21 | 10.16 | $10.18 | 964 |
| 2023-03-20 | 10.16 | $10.01 | 1052 |
| 2023-03-17 | 10.17 | $10.04 | 1536 |
| 2023-03-16 | 10.17 | $10.00 | 1523 |
| 2023-03-15 | 10.18 | $10.02 | 40882 |
| 2023-03-14 | 10.19 | $10.21 | — |
| 2023-03-13 | 10.19 | $10.21 | — |
| 2023-03-10 | 10.19 | $10.21 | 59044 |
| 2023-03-09 | 10.19 | $10.19 | 1356 |
| 2023-03-08 | 10.19 | $10.18 | 1521 |
| 2023-03-07 | 10.19 | $10.20 | 204 |
| 2023-03-06 | 10.18 | $10.19 | 213 |
| 2023-03-03 | 10.18 | $10.19 | 108 |
| 2023-03-02 | 10.18 | $10.20 | 7849 |
| 2023-03-01 | 10.18 | $10.20 | 672 |
| 2023-02-28 | 10.18 | $10.19 | 5787 |
| 2023-02-27 | 10.17 | $10.22 | 2931 |
| 2023-02-24 | 10.17 | $10.18 | 2 |
| 2023-02-23 | 10.17 | $10.18 | — |
| 2023-02-22 | 10.17 | $10.18 | 53509 |
| 2023-02-21 | 10.16 | $10.18 | 59 |
| 2023-02-17 | 10.16 | $10.18 | 90253 |
| 2023-02-16 | 10.16 | $10.18 | — |
| 2023-02-15 | 10.16 | $10.18 | 38996 |
| 2023-02-14 | 10.15 | $10.20 | 402 |
| 2023-02-13 | 10.15 | $10.18 | 435 |
| 2023-02-10 | 10.15 | $10.17 | 21702 |
| 2023-02-09 | 10.15 | $10.17 | 2479 |
| 2023-02-08 | 10.14 | $10.18 | 35879 |
| 2023-02-07 | 10.14 | $10.17 | 30263 |
| 2023-02-06 | 10.14 | $10.15 | 105 |
| 2023-02-03 | 10.14 | $10.16 | 57871 |
| 2023-02-02 | 10.13 | $10.15 | 22476 |
| 2023-02-01 | 10.13 | $10.15 | 91763 |
| 2023-01-31 | 10.12 | $10.15 | 445591 |
| 2023-01-30 | 10.12 | $10.15 | 1302 |
| 2023-01-27 | 10.12 | $10.14 | 1926 |
| 2023-01-26 | 10.11 | $10.14 | 148 |
| 2023-01-25 | 10.11 | $10.14 | 103 |
| 2023-01-24 | 10.11 | $10.14 | 3 |
| 2023-01-23 | 10.10 | $10.14 | 2.7M |
| 2023-01-20 | 10.10 | $10.13 | 1985 |
| 2023-01-19 | 10.10 | $10.14 | 402251 |
| 2023-01-18 | 10.09 | $10.13 | 7561 |
| 2023-01-17 | 10.09 | $10.14 | 13737 |
| 2023-01-13 | 10.09 | $10.13 | 8702 |
| 2023-01-12 | 10.08 | $10.12 | 27350 |
| 2023-01-11 | 10.08 | $10.13 | 159854 |
| 2023-01-10 | 10.08 | $10.14 | 20415 |
| 2023-01-09 | 10.07 | $10.11 | 453004 |
| 2023-01-06 | 10.07 | $10.08 | 3236 |
| 2023-01-05 | 10.07 | $10.08 | 8742 |
| 2023-01-04 | 10.07 | $10.08 | 200 |
| 2023-01-03 | 10.06 | $10.08 | 497 |
| 2022-12-30 | 10.06 | $10.08 | 75424 |
| 2022-12-29 | 10.06 | $10.08 | 70931 |
| 2022-12-28 | 10.06 | $10.07 | 97388 |
| 2022-12-27 | 10.05 | $10.07 | 872 |
| 2022-12-23 | 10.05 | $10.07 | 100751 |
| 2022-12-22 | 10.05 | $10.07 | 150623 |
| 2022-12-21 | 10.05 | $10.06 | 21350 |
| 2022-12-20 | 10.04 | $10.06 | 9 |
| 2022-12-19 | 10.04 | $10.06 | 1085 |
| 2022-12-16 | 10.04 | $10.06 | 110 |
| 2022-12-15 | 10.04 | $10.07 | 500 |
| 2022-12-14 | 10.03 | $10.06 | 211 |
| 2022-12-13 | 10.03 | $10.08 | 23682 |
| 2022-12-12 | 10.03 | $10.06 | 114930 |
| 2022-12-09 | 10.02 | $10.05 | 68574 |
| 2022-12-08 | 10.02 | $10.05 | 4.9M |
| 2022-12-07 | 10.02 | $10.05 | 1 |
| 2022-12-06 | 10.01 | $10.05 | 5 |
| 2022-12-05 | 10.01 | $10.05 | 19815 |
| 2022-12-02 | 10.01 | $10.04 | 81169 |
| 2022-12-01 | 10.00 | $10.03 | 19005 |
| 2022-11-30 | 10.00 | $10.03 | 133602 |
| 2022-11-29 | 10.00 | $10.03 | 2.1M |
| 2022-11-28 | 9.99 | $10.02 | 2016 |
| 2022-11-25 | 9.99 | $10.02 | 1301 |
| 2022-11-23 | 9.99 | $10.01 | 124 |
| 2022-11-22 | 9.98 | $10.02 | 100103 |
| 2022-11-21 | 9.98 | $10.02 | 1006 |
| 2022-11-18 | 9.98 | $10.01 | 204 |
| 2022-11-17 | 9.97 | $10.00 | 104 |
| 2022-11-16 | 9.97 | $10.00 | 102 |
| 2022-11-15 | 9.97 | $10.00 | 1017 |
| 2022-11-14 | 9.97 | $10.00 | 190 |
| 2022-11-11 | 9.96 | $9.99 | 8 |
| 2022-11-10 | 9.96 | $9.99 | 488 |
| 2022-11-09 | 9.95 | $9.98 | 100068 |
| 2022-11-08 | 9.95 | $9.98 | 100113 |
| 2022-11-07 | 9.95 | $9.98 | 300383 |
| 2022-11-04 | 9.94 | $9.97 | 12 |
| 2022-11-03 | 9.94 | $9.97 | 105 |
| 2022-11-02 | 9.94 | $9.97 | 210003 |
| 2022-11-01 | 9.93 | $9.98 | 43932 |
| 2022-10-31 | 9.93 | $9.97 | 2 |
| 2022-10-28 | 9.93 | $9.97 | 8043 |
| 2022-10-27 | 9.93 | $9.95 | 21 |
| 2022-10-26 | 9.92 | $9.95 | 200073 |
| 2022-10-25 | 9.92 | $9.96 | 20459 |
| 2022-10-24 | 9.92 | $9.95 | 350802 |
| 2022-10-21 | 9.92 | $9.95 | 3018 |
| 2022-10-20 | 9.92 | $9.95 | 301 |
| 2022-10-19 | 9.91 | $9.93 | 262472 |
| 2022-10-18 | 9.91 | $9.93 | 63 |
| 2022-10-17 | 9.91 | $9.93 | 225 |
| 2022-10-14 | 9.91 | $9.91 | 25 |
| 2022-10-13 | 9.91 | $9.91 | 62 |
| 2022-10-12 | 9.91 | $9.91 | 3 |
| 2022-10-11 | 9.91 | $9.91 | 105358 |
| 2022-10-10 | 9.91 | $9.92 | 7 |
| 2022-10-07 | 9.90 | $9.92 | 1354 |
| 2022-10-06 | 9.90 | $9.91 | 579 |
| 2022-10-05 | 9.90 | $9.90 | 243 |
| 2022-10-04 | 9.90 | $9.91 | 7 |
| 2022-10-03 | 9.90 | $9.91 | 206866 |
| 2022-09-30 | 9.90 | $9.90 | 2003 |
| 2022-09-29 | 9.89 | $9.92 | 19 |
| 2022-09-28 | 9.89 | $9.92 | 3 |
| 2022-09-27 | 9.89 | $9.92 | 108 |
| 2022-09-26 | 9.88 | $9.89 | 687570 |
| 2022-09-23 | 9.88 | $9.90 | 15 |
| 2022-09-22 | 9.88 | $9.90 | 150000 |
| 2022-09-21 | 9.87 | $9.90 | 81015 |
| 2022-09-20 | 9.87 | $9.90 | 22665 |
| 2022-09-19 | 9.87 | $9.90 | 32 |
| 2022-09-16 | 9.87 | $9.90 | 202 |
| 2022-09-15 | 9.87 | $9.90 | 28795 |
| 2022-09-14 | 9.87 | $9.91 | 803 |
| 2022-09-13 | 9.86 | $9.90 | 27220 |
| 2022-09-12 | 9.86 | $9.89 | 10811 |
| 2022-09-09 | 9.86 | $9.88 | 51 |
| 2022-09-08 | 9.86 | $9.88 | 9453 |
| 2022-09-07 | 9.86 | $9.88 | 14506 |
| 2022-09-06 | 9.86 | $9.86 | 11 |
| 2022-09-02 | 9.85 | $9.86 | 13298 |
| 2022-09-01 | 9.85 | $9.86 | 28981 |
| 2022-08-31 | 9.85 | $9.85 | 17907 |
| 2022-08-30 | 9.85 | $9.84 | 290 |
| 2022-08-29 | 9.85 | $9.84 | 5521 |
| 2022-08-26 | 9.85 | $9.84 | 12100 |
| 2022-08-25 | 9.85 | $9.84 | 7 |
| 2022-08-24 | 9.85 | $9.84 | 1025 |
| 2022-08-23 | 9.85 | $9.88 | — |
| 2022-08-22 | 9.85 | $9.88 | 5 |
| 2022-08-19 | 9.85 | $9.88 | 10250 |
| 2022-08-18 | 9.84 | $9.89 | 212 |
| 2022-08-17 | 9.84 | $9.85 | 1 |
| 2022-08-16 | 9.84 | $9.85 | 1108 |
| 2022-08-15 | 9.83 | $9.85 | 32 |
| 2022-08-12 | 9.83 | $9.85 | 872613 |
| 2022-08-11 | 9.83 | $9.86 | 936 |
| 2022-08-10 | 9.83 | $9.84 | 26400 |
| 2022-08-09 | 9.83 | $9.85 | 72408 |
| 2022-08-08 | 9.82 | $9.85 | 6000 |
| 2022-08-05 | 9.82 | $9.83 | 93522 |
| 2022-08-04 | 9.82 | $9.85 | 5174 |
| 2022-08-03 | 9.82 | $9.83 | 9821 |
| 2022-08-02 | 9.81 | $9.83 | 11577 |
| 2022-08-01 | 9.81 | $9.83 | 809 |
| 2022-07-29 | 9.81 | $9.83 | 1528 |
| 2022-07-28 | 9.81 | $9.83 | 67 |
| 2022-07-27 | 9.81 | $9.83 | 11 |
| 2022-07-26 | 9.81 | $9.83 | 173333 |
| 2022-07-25 | 9.81 | $9.86 | 20145 |
| 2022-07-22 | 9.81 | $9.82 | 27924 |
| 2022-07-21 | 9.81 | $9.80 | 2290 |
| 2022-07-20 | 9.81 | $9.81 | — |
| 2022-07-19 | 9.81 | $9.81 | — |
| 2022-07-18 | 9.81 | $9.81 | 120 |
| 2022-07-15 | 9.81 | $9.81 | 2481 |
| 2022-07-14 | 9.81 | $9.81 | 2641 |
| 2022-07-13 | 9.81 | $9.80 | 239 |
| 2022-07-12 | 9.81 | $9.80 | 2501 |
| 2022-07-11 | 9.81 | $9.79 | 15789 |
| 2022-07-08 | 9.81 | $9.79 | 6309 |
| 2022-07-07 | 9.81 | $9.79 | 2080 |
| 2022-07-06 | 9.81 | $9.78 | 15 |
| 2022-07-05 | 9.81 | $9.78 | 15069 |
| 2022-07-01 | 9.81 | $9.83 | — |
| 2022-06-30 | 9.81 | $9.83 | 33 |
| 2022-06-29 | 9.81 | $9.83 | 3 |
| 2022-06-28 | 9.81 | $9.83 | 1 |
| 2022-06-27 | 9.81 | $9.83 | 249 |
| 2022-06-24 | 9.81 | $9.80 | 22 |
| 2022-06-23 | 9.81 | $9.80 | 360 |
| 2022-06-22 | 9.81 | $9.79 | 644 |
| 2022-06-21 | 9.81 | $9.79 | 28718 |
| 2022-06-17 | 9.80 | $9.89 | 26907 |
| 2022-06-16 | 9.80 | $9.80 | 90 |
| 2022-06-15 | 9.80 | $9.80 | 5507 |
| 2022-06-14 | 9.79 | $9.80 | 159 |
| 2022-06-13 | 9.79 | $9.82 | 176 |
| 2022-06-10 | 9.79 | $9.82 | 122 |
| 2022-06-09 | 9.79 | $9.81 | 1.5M |
| 2022-06-08 | 9.79 | $9.79 | 2 |
| 2022-06-07 | 9.79 | $9.79 | 5 |
| 2022-06-06 | 9.79 | $9.79 | 234537 |
| 2022-06-03 | 9.79 | $9.81 | 4 |
| 2022-06-02 | 9.80 | $9.81 | — |
| 2022-06-01 | 9.80 | $9.81 | 10 |
| 2022-05-31 | 9.79 | $9.81 | 4705 |
| 2022-05-27 | 9.79 | $9.81 | — |
| 2022-05-26 | 9.79 | $9.81 | 18 |
| 2022-05-25 | 9.79 | $9.81 | 328 |
| 2022-05-24 | 9.79 | $9.79 | 80 |
| 2022-05-23 | 9.79 | $9.79 | 412 |
| 2022-05-20 | 9.80 | $9.75 | 5030 |
| 2022-05-19 | 9.80 | $9.75 | 1841 |
| 2022-05-18 | 9.80 | $9.75 | 765 |
| 2022-05-17 | 9.80 | $9.79 | 1 |
| 2022-05-16 | 9.81 | $9.79 | 1.0M |
| 2022-05-13 | 9.81 | $9.79 | 25387 |
| 2022-05-12 | 9.81 | $9.79 | 1248 |
| 2022-05-11 | 9.81 | $9.80 | 59 |
| 2022-05-10 | 9.81 | $9.80 | — |
| 2022-05-09 | 9.81 | $9.80 | 10170 |
| 2022-05-06 | 9.81 | $9.81 | 10498 |
| 2022-05-05 | 9.80 | $9.84 | 298 |
| 2022-05-04 | 9.80 | $9.81 | 85048 |
| 2022-05-03 | 9.80 | $9.80 | 600 |
| 2022-05-02 | 9.80 | $9.80 | 8602 |
| 2022-04-29 | 9.80 | $9.79 | 39003 |
| 2022-04-28 | 9.80 | $9.81 | 201 |
| 2022-04-27 | 9.79 | $9.81 | 15 |
| 2022-04-26 | 9.79 | $9.81 | 1 |
| 2022-04-25 | 9.79 | $9.81 | 431 |
| 2022-04-22 | 9.79 | $9.81 | 5 |
| 2022-04-21 | 9.78 | $9.81 | — |
| 2022-04-20 | 9.78 | $9.81 | 10 |
| 2022-04-19 | 9.78 | $9.81 | 16 |
| 2022-04-18 | 9.77 | $9.81 | 100112 |
| 2022-04-14 | 9.77 | $9.82 | 118 |
| 2022-04-13 | 9.76 | $9.82 | 100 |
| 2022-04-12 | 9.76 | $9.78 | 2 |
| 2022-04-11 | 9.76 | $9.78 | 34 |
| 2022-04-08 | 9.75 | $9.78 | 33691 |
| 2022-04-07 | 9.75 | $9.77 | 14 |
| 2022-04-06 | 9.75 | $9.77 | 205 |
| 2022-04-05 | 9.75 | $9.78 | 1901 |
| 2022-04-04 | 9.75 | $9.78 | 4 |
| 2022-04-01 | 9.74 | $9.78 | 131431 |
| 2022-03-31 | 9.74 | $9.77 | 2800 |
| 2022-03-30 | 9.74 | $9.77 | 104 |
| 2022-03-29 | 9.74 | $9.76 | 31 |
| 2022-03-28 | 9.73 | $9.76 | 3396 |
| 2022-03-25 | 9.73 | $9.74 | 3 |
| 2022-03-24 | 9.73 | $9.74 | 11 |
| 2022-03-23 | 9.73 | $9.74 | 2 |
| 2022-03-22 | 9.73 | $9.74 | 2 |
| 2022-03-21 | 9.72 | $9.74 | 8 |
| 2022-03-18 | 9.72 | $9.74 | — |
| 2022-03-17 | 9.72 | $9.74 | 19209 |
| 2022-03-16 | 9.71 | $9.73 | — |
| 2022-03-15 | 9.71 | $9.73 | — |
| 2022-03-14 | 9.71 | $9.73 | 25 |
| 2022-03-11 | 9.71 | $9.73 | 23 |
| 2022-03-10 | 9.71 | $9.73 | 2378 |
| 2022-03-09 | 9.71 | $9.73 | — |
| 2022-03-08 | 9.70 | $9.73 | 4019 |
| 2022-03-07 | 9.70 | $9.73 | 108 |
| 2022-03-04 | 9.70 | $9.73 | 4759 |
| 2022-03-03 | 9.70 | $9.72 | — |
| 2022-03-02 | 9.70 | $9.72 | 76 |
| 2022-03-01 | 9.70 | $9.72 | 12 |
| 2022-02-28 | 9.70 | $9.72 | 2028 |
| 2022-02-25 | 9.70 | $9.71 | 57386 |
| 2022-02-24 | 9.70 | $9.72 | 724 |
| 2022-02-23 | 9.69 | $9.71 | 338 |
| 2022-02-22 | 9.69 | $9.67 | 14 |
| 2022-02-18 | 9.70 | $9.67 | 23 |
| 2022-02-17 | 9.70 | $9.67 | 56 |
| 2022-02-16 | 9.70 | $9.67 | 108 |
| 2022-02-15 | 9.70 | $9.71 | 3 |
| 2022-02-14 | 9.70 | $9.71 | — |
| 2022-02-11 | 9.70 | $9.71 | 587 |
| 2022-02-10 | 9.70 | $9.68 | 280128 |
| 2022-02-09 | 9.71 | $9.68 | 21 |
| 2022-02-08 | 9.71 | $9.68 | 2 |
| 2022-02-07 | 9.72 | $9.68 | 4961 |
| 2022-02-04 | 9.72 | $9.76 | 14 |
| 2022-02-03 | 9.73 | $9.76 | 210 |
| 2022-02-02 | 9.73 | $9.72 | 5 |
| 2022-02-01 | 9.73 | $9.72 | 7513 |
| 2022-01-31 | 9.73 | $9.66 | 21 |
| 2022-01-28 | 9.74 | $9.66 | 2373 |
| 2022-01-27 | 9.74 | $9.67 | 200 |
| 2022-01-26 | 9.75 | $9.70 | 12 |
| 2022-01-25 | 9.75 | $9.70 | 4153 |
| 2022-01-24 | 9.76 | $9.70 | 180 |
| 2022-01-21 | 9.76 | $9.70 | 136 |
| 2022-01-20 | 9.77 | $9.70 | 72 |
| 2022-01-19 | 9.77 | $9.70 | 1 |
| 2022-01-18 | 9.78 | $9.70 | 5425 |
| 2022-01-14 | 9.78 | $9.73 | 81 |
| 2022-01-13 | 9.78 | $9.73 | 8844 |
| 2022-01-12 | 9.79 | $9.76 | 113 |
| 2022-01-11 | 9.79 | $9.80 | 3 |
| 2022-01-10 | 9.79 | $9.80 | 3913 |
| 2022-01-07 | 9.79 | $9.82 | 5938 |
| 2022-01-06 | 9.78 | $9.79 | 1721 |
| 2022-01-05 | 9.78 | $9.78 | 11640 |
| 2022-01-04 | 9.78 | $9.77 | 217930 |
| 2022-01-03 | 9.78 | $9.73 | 355464 |
| 2021-12-31 | 9.78 | $9.79 | 6326 |
| 2021-12-30 | 9.78 | $9.80 | 19 |
| 2021-12-29 | 9.77 | $9.80 | 48 |
| 2021-12-28 | 9.77 | $9.80 | 8 |
| 2021-12-27 | 9.77 | $9.80 | 10103 |
| 2021-12-23 | 9.77 | $9.78 | 27 |
| 2021-12-22 | 9.76 | $9.78 | 75036 |
| 2021-12-21 | 9.76 | $9.78 | 55 |
| 2021-12-20 | 9.76 | $9.78 | 159 |
| 2021-12-17 | 9.76 | $9.78 | 1348 |
| 2021-12-16 | 9.75 | $9.79 | 730 |
| 2021-12-15 | 9.75 | $9.81 | 741 |
| 2021-12-14 | 9.75 | $9.81 | 12912 |
| 2021-12-13 | 9.75 | $9.79 | 655 |
| 2021-12-10 | 9.74 | $9.75 | 28070 |
| 2021-12-09 | 9.74 | $9.75 | 1437 |
| 2021-12-08 | 9.74 | $9.76 | 469 |
| 2021-12-07 | 9.74 | $9.75 | 20 |
| 2021-12-06 | 9.74 | $9.75 | 14961 |
| 2021-12-03 | 9.74 | $9.74 | 34 |
| 2021-12-02 | 9.74 | $9.74 | 22 |
| 2021-12-01 | 9.74 | $9.74 | 8511 |
| 2021-11-30 | 9.74 | $9.74 | 120 |
| 2021-11-29 | 9.75 | $9.74 | 31 |
| 2021-11-26 | 9.75 | $9.74 | 14794 |
| 2021-11-24 | 9.75 | $9.74 | — |
| 2021-11-23 | 9.75 | $9.74 | 10906 |
| 2021-11-22 | 9.75 | $9.73 | 108566 |
| 2021-11-19 | 9.75 | $9.73 | 1153 |
| 2021-11-18 | 9.75 | $9.74 | 25 |
| 2021-11-17 | 9.75 | $9.74 | 109412 |
| 2021-11-16 | 9.75 | $9.77 | 2626 |
| 2021-11-15 | 9.75 | $9.74 | 4661 |
| 2021-11-12 | 9.74 | $9.73 | 28723 |
| 2021-11-11 | 9.74 | $9.73 | 19067 |
| 2021-11-10 | 9.74 | $9.72 | 283 |
| 2021-11-09 | 9.75 | $9.73 | 5101 |
| 2021-11-08 | 9.75 | $9.75 | 12936 |
| 2021-11-05 | 9.76 | $9.75 | 625 |
| 2021-11-04 | 9.76 | $9.75 | 54 |
| 2021-11-03 | 9.76 | $9.75 | 2115 |
| 2021-11-02 | 9.76 | $9.79 | 178 |
| 2021-11-01 | 9.76 | $9.79 | 24578 |
| 2021-10-29 | 9.75 | $9.75 | 20059 |
| 2021-10-28 | 9.75 | $9.78 | 7239 |
| 2021-10-27 | 9.75 | $9.76 | 2020 |
| 2021-10-26 | 9.74 | $9.77 | 916 |
| 2021-10-25 | 9.74 | $9.77 | 40838 |
| 2021-10-22 | 9.73 | $9.71 | 563 |
| 2021-10-21 | 9.73 | $9.71 | 8527 |
| 2021-10-20 | 9.73 | $9.72 | 17 |
| 2021-10-19 | 9.73 | $9.72 | 24808 |
| 2021-10-18 | 9.73 | $9.71 | 878 |
| 2021-10-15 | 9.73 | $9.71 | 10 |
| 2021-10-14 | 9.73 | $9.71 | 3470 |
| 2021-10-13 | 9.73 | $9.83 | 3 |
| 2021-10-12 | 9.72 | $9.83 | 305 |
| 2021-10-11 | 9.71 | $9.83 | 58 |
| 2021-10-08 | 9.70 | $9.83 | 1122 |
| 2021-10-07 | 9.70 | $9.72 | 2344 |
| 2021-10-06 | 9.69 | $9.74 | 25170 |
| 2021-10-05 | 9.69 | $9.71 | 21 |
| 2021-10-04 | 9.69 | $9.71 | 36140 |
| 2021-10-01 | 9.68 | $9.70 | 17338 |
| 2021-09-30 | 9.68 | $9.71 | 53786 |
| 2021-09-29 | 9.68 | $9.71 | 1452 |
| 2021-09-28 | 9.67 | $9.69 | 52 |
| 2021-09-27 | 9.67 | $9.69 | 72 |
| 2021-09-24 | 9.67 | $9.69 | 31317 |
| 2021-09-23 | 9.66 | $9.70 | 7 |
| 2021-09-22 | 9.66 | $9.70 | 7102 |
| 2021-09-21 | 9.66 | $9.70 | 1224 |
| 2021-09-20 | 9.65 | $9.70 | 8181 |
| 2021-09-17 | 9.65 | $9.72 | 30910 |
| 2021-09-16 | 9.65 | $9.67 | 5122 |
| 2021-09-15 | 9.65 | $9.67 | 2658 |
| 2021-09-14 | 9.64 | $9.67 | 1231 |
| 2021-09-13 | 9.64 | $9.67 | 31267 |
| 2021-09-10 | 9.65 | $9.66 | 992 |
| 2021-09-09 | 9.65 | $9.65 | 19 |
| 2021-09-08 | 9.65 | $9.65 | 43 |
| 2021-09-07 | 9.65 | $9.65 | 174 |
| 2021-09-03 | 9.65 | $9.67 | 438 |
| 2021-09-02 | 9.65 | $9.63 | 4717 |
| 2021-09-01 | 9.65 | $9.63 | 13 |
| 2021-08-31 | 9.65 | $9.63 | 47 |
| 2021-08-30 | 9.65 | $9.63 | 114 |
| 2021-08-27 | 9.65 | $9.63 | 103 |
| 2021-08-26 | 9.65 | $9.64 | 176 |
| 2021-08-25 | 9.65 | $9.63 | 29 |
| 2021-08-24 | 9.65 | $9.63 | 73 |
| 2021-08-23 | 9.65 | $9.63 | 1398 |
| 2021-08-20 | 9.66 | $9.64 | 125566 |
| 2021-08-19 | 9.66 | $9.65 | — |
| 2021-08-18 | 9.66 | $9.65 | 16 |
| 2021-08-17 | 9.66 | $9.65 | 6586 |
| 2021-08-16 | 9.66 | $9.68 | 7127 |
| 2021-08-13 | 9.66 | $9.68 | 313 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.03
2023-12-21
Close Price
$6.49
Vol: 320028
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.64
Average
10.09
Maximum
10.98
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-12-21 | 10.03 | $6.49 | 320028 |
| 2023-12-20 | 10.40 | $10.50 | 3255 |
| 2023-12-19 | 10.39 | $10.38 | 9077 |
| 2023-12-18 | 10.40 | $9.96 | 78640 |
| 2023-12-15 | 10.44 | $8.01 | 63836 |
| 2023-12-14 | 10.70 | $10.00 | 3680 |
| 2023-12-13 | 10.77 | $10.90 | 2582 |
| 2023-12-12 | 10.76 | $10.80 | 155828 |
| 2023-12-11 | 10.75 | $10.85 | 18887 |
| 2023-12-08 | 10.74 | $11.09 | 5163 |
| 2023-12-07 | 10.70 | $10.89 | 4742 |
| 2023-12-06 | 10.69 | $10.73 | 21421 |
| 2023-12-05 | 10.68 | $10.70 | — |
| 2023-12-04 | 10.68 | $10.70 | 114 |
| 2023-12-01 | 10.68 | $10.70 | 214 |
| 2023-11-30 | 10.67 | $10.70 | 561 |
| 2023-11-29 | 10.67 | $10.66 | — |
| 2023-11-28 | 10.67 | $10.66 | — |
| 2023-11-27 | 10.67 | $10.66 | 943 |
| 2023-11-24 | 10.68 | $10.70 | — |
| 2023-11-22 | 10.67 | $10.70 | — |
| 2023-11-21 | 10.67 | $10.70 | — |
| 2023-11-20 | 10.67 | $10.70 | — |
| 2023-11-17 | 10.66 | $10.70 | 8429 |
| 2023-11-16 | 10.66 | $10.65 | 805 |
| 2023-11-15 | 10.66 | $10.64 | — |
| 2023-11-14 | 10.66 | $10.64 | — |
| 2023-11-13 | 10.66 | $10.64 | 750 |
| 2023-11-10 | 10.67 | $10.62 | — |
| 2023-11-09 | 10.67 | $10.62 | — |
| 2023-11-08 | 10.68 | $10.62 | — |
| 2023-11-07 | 10.68 | $10.62 | 282 |
| 2023-11-06 | 10.69 | $10.62 | 941 |
| 2023-11-03 | 10.70 | $10.64 | — |
| 2023-11-02 | 10.70 | $10.64 | — |
| 2023-11-01 | 10.71 | $10.64 | — |
| 2023-10-31 | 10.72 | $10.64 | — |
| 2023-10-30 | 10.73 | $10.64 | — |
| 2023-10-27 | 10.74 | $10.64 | — |
| 2023-10-26 | 10.75 | $10.64 | 3370 |
| 2023-10-25 | 10.76 | $10.62 | 39580 |
| 2023-10-24 | 10.77 | $10.81 | — |
| 2023-10-23 | 10.77 | $10.81 | — |
| 2023-10-20 | 10.76 | $10.81 | — |
| 2023-10-19 | 10.76 | $10.81 | — |
| 2023-10-18 | 10.75 | $10.81 | 1503 |
| 2023-10-17 | 10.74 | $10.82 | — |
| 2023-10-16 | 10.74 | $10.82 | — |
| 2023-10-13 | 10.73 | $10.82 | — |
| 2023-10-12 | 10.72 | $10.82 | 511 |
| 2023-10-11 | 10.71 | $10.61 | — |
| 2023-10-10 | 10.72 | $10.61 | — |
| 2023-10-09 | 10.73 | $10.61 | 464 |
| 2023-10-06 | 10.74 | $10.62 | — |
| 2023-10-05 | 10.75 | $10.62 | 501 |
| 2023-10-04 | 10.77 | $10.61 | — |
| 2023-10-03 | 10.79 | $10.61 | 1053 |
| 2023-10-02 | 10.80 | $10.62 | 1029 |
| 2023-09-29 | 10.82 | $10.67 | — |
| 2023-09-28 | 10.84 | $10.67 | 3324 |
| 2023-09-27 | 10.86 | $10.97 | 311 |
| 2023-09-26 | 10.85 | $11.10 | — |
| 2023-09-25 | 10.82 | $11.10 | — |
| 2023-09-22 | 10.79 | $11.10 | — |
| 2023-09-21 | 10.76 | $11.10 | 4549 |
| 2023-09-20 | 10.72 | $10.75 | 686 |
| 2023-09-19 | 10.72 | $10.77 | 9593 |
| 2023-09-18 | 10.71 | $10.75 | 1874 |
| 2023-09-15 | 10.71 | $10.70 | 2177 |
| 2023-09-14 | 10.71 | $10.70 | 6602 |
| 2023-09-13 | 10.71 | $10.67 | 364 |
| 2023-09-12 | 10.71 | $10.75 | 331 |
| 2023-09-11 | 10.71 | $10.69 | 15211 |
| 2023-09-08 | 10.71 | $10.70 | — |
| 2023-09-07 | 10.71 | $10.70 | 1424 |
| 2023-09-06 | 10.71 | $10.70 | — |
| 2023-09-05 | 10.71 | $10.70 | — |
| 2023-09-01 | 10.72 | $10.70 | — |
| 2023-08-31 | 10.72 | $10.70 | 970 |
| 2023-08-30 | 10.72 | $10.68 | 200 |
| 2023-08-29 | 10.72 | $10.74 | 5502 |
| 2023-08-28 | 10.72 | $10.73 | 1213 |
| 2023-08-25 | 10.72 | $10.70 | 3276 |
| 2023-08-24 | 10.72 | $10.70 | 1004 |
| 2023-08-23 | 10.73 | $10.73 | 10569 |
| 2023-08-22 | 10.73 | $10.70 | 838 |
| 2023-08-21 | 10.73 | $10.73 | — |
| 2023-08-18 | 10.73 | $10.72 | 202 |
| 2023-08-17 | 10.73 | $10.71 | — |
| 2023-08-16 | 10.73 | $10.71 | 403 |
| 2023-08-15 | 10.73 | $10.75 | 104 |
| 2023-08-14 | 10.73 | $10.71 | 167 |
| 2023-08-11 | 10.73 | $10.71 | — |
| 2023-08-10 | 10.73 | $10.71 | 100 |
| 2023-08-09 | 10.74 | $10.71 | — |
| 2023-08-08 | 10.74 | $10.71 | — |
| 2023-08-07 | 10.74 | $10.71 | — |
| 2023-08-04 | 10.75 | $10.71 | 3001 |
| 2023-08-03 | 10.75 | $10.78 | — |
| 2023-08-02 | 10.75 | $10.78 | 384 |
| 2023-08-01 | 10.74 | $10.76 | — |
| 2023-07-31 | 10.74 | $10.76 | 100 |
| 2023-07-28 | 10.74 | $10.76 | 100 |
| 2023-07-27 | 10.74 | $10.76 | 552 |
| 2023-07-26 | 10.73 | $10.77 | 3304 |
| 2023-07-25 | 10.73 | $10.74 | 209 |
| 2023-07-24 | 10.73 | $10.71 | — |
| 2023-07-21 | 10.73 | $10.71 | — |
| 2023-07-20 | 10.73 | $10.71 | 10613 |
| 2023-07-19 | 10.74 | $10.61 | 100 |
| 2023-07-18 | 10.75 | $10.61 | 100 |
| 2023-07-17 | 10.77 | $10.61 | 500 |
| 2023-07-14 | 10.78 | $10.61 | 500 |
| 2023-07-13 | 10.80 | $10.61 | 8074 |
| 2023-07-12 | 10.82 | $10.68 | — |
| 2023-07-11 | 10.83 | $10.68 | 14250 |
| 2023-07-10 | 10.85 | $10.64 | 1122 |
| 2023-07-07 | 10.87 | $10.70 | — |
| 2023-07-06 | 10.89 | $10.70 | 9542 |
| 2023-07-05 | 10.91 | $10.72 | 11756 |
| 2023-07-03 | 10.93 | $10.76 | — |
| 2023-06-30 | 10.95 | $10.76 | 11654 |
| 2023-06-29 | 10.97 | $10.92 | 8745 |
| 2023-06-28 | 10.98 | $10.92 | 3821 |
| 2023-06-27 | 10.98 | $11.04 | 10512 |
| 2023-06-26 | 10.97 | $10.95 | 2701 |
| 2023-06-23 | 10.98 | $11.20 | 168 |
| 2023-06-22 | 10.95 | $10.95 | 2838 |
| 2023-06-21 | 10.95 | $11.16 | — |
| 2023-06-20 | 10.93 | $11.16 | 6365 |
| 2023-06-16 | 10.91 | $11.25 | 3977 |
| 2023-06-15 | 10.87 | $10.95 | 300 |
| 2023-06-14 | 10.86 | $10.95 | 607 |
| 2023-06-13 | 10.86 | $11.00 | 122 |
| 2023-06-12 | 10.84 | $10.95 | 2394 |
| 2023-06-09 | 10.83 | $11.25 | — |
| 2023-06-08 | 10.78 | $11.25 | — |
| 2023-06-07 | 10.73 | $11.25 | — |
| 2023-06-06 | 10.68 | $11.25 | 201 |
| 2023-06-05 | 10.62 | $10.90 | 1511 |
| 2023-06-02 | 10.59 | $10.95 | 33885 |
| 2023-06-01 | 10.55 | $10.83 | 2265 |
| 2023-05-31 | 10.52 | $10.83 | 2422 |
| 2023-05-30 | 10.49 | $10.78 | 32475 |
| 2023-05-26 | 10.46 | $10.48 | 9751 |
| 2023-05-25 | 10.46 | $10.52 | 48107 |
| 2023-05-24 | 10.45 | $10.57 | 66056 |
| 2023-05-23 | 10.44 | $10.53 | 6415 |
| 2023-05-22 | 10.43 | $11.01 | 1735 |
| 2023-05-19 | 10.37 | $10.90 | 5082 |
| 2023-05-18 | 10.32 | $10.70 | 801 |
| 2023-05-17 | 10.28 | $10.50 | 16231 |
| 2023-05-16 | 10.25 | $10.52 | 6303 |
| 2023-05-15 | 10.22 | $10.46 | 20099 |
| 2023-05-12 | 10.20 | $10.54 | 1780 |
| 2023-05-11 | 10.16 | $10.35 | 15063 |
| 2023-05-10 | 10.14 | $10.25 | 11154 |
| 2023-05-09 | 10.13 | $10.18 | 1703 |
| 2023-05-08 | 10.13 | $10.08 | 462 |
| 2023-05-05 | 10.13 | $10.06 | 612 |
| 2023-05-04 | 10.14 | $10.05 | 100 |
| 2023-05-03 | 10.15 | $10.18 | — |
| 2023-05-02 | 10.15 | $10.18 | — |
| 2023-05-01 | 10.15 | $10.18 | 105 |
| 2023-04-28 | 10.14 | $10.03 | — |
| 2023-04-27 | 10.15 | $10.03 | — |
| 2023-04-26 | 10.17 | $10.03 | 304 |
| 2023-04-25 | 10.18 | $10.18 | — |
| 2023-04-24 | 10.18 | $10.18 | 101 |
| 2023-04-21 | 10.18 | $10.15 | — |
| 2023-04-20 | 10.19 | $10.15 | 11808 |
| 2023-04-19 | 10.19 | $10.08 | — |
| 2023-04-18 | 10.20 | $10.08 | 750 |
| 2023-04-17 | 10.21 | $10.05 | 2127 |
| 2023-04-14 | 10.23 | $10.20 | 19870 |
| 2023-04-13 | 10.23 | $10.15 | 207 |
| 2023-04-12 | 10.24 | $10.18 | 10232 |
| 2023-04-11 | 10.25 | $10.20 | 13987 |
| 2023-04-10 | 10.26 | $10.19 | 122247 |
| 2023-04-06 | 10.26 | $10.48 | 6337 |
| 2023-04-05 | 10.24 | $10.25 | 1896 |
| 2023-04-04 | 10.24 | $10.33 | 2032 |
| 2023-04-03 | 10.23 | $10.38 | 5122 |
| 2023-03-31 | 10.21 | $10.15 | 335 |
| 2023-03-30 | 10.22 | $10.25 | 817 |
| 2023-03-29 | 10.22 | $10.50 | 6721 |
| 2023-03-28 | 10.19 | $10.26 | 1790 |
| 2023-03-27 | 10.18 | $10.26 | 5492 |
| 2023-03-24 | 10.17 | $10.26 | — |
| 2023-03-23 | 10.16 | $10.26 | — |
| 2023-03-22 | 10.15 | $10.26 | 18361 |
| 2023-03-21 | 10.14 | $10.18 | 964 |
| 2023-03-20 | 10.13 | $10.01 | 1052 |
| 2023-03-17 | 10.15 | $10.04 | 1536 |
| 2023-03-16 | 10.16 | $10.00 | 1523 |
| 2023-03-15 | 10.17 | $10.02 | 40882 |
| 2023-03-14 | 10.19 | $10.21 | — |
| 2023-03-13 | 10.19 | $10.21 | — |
| 2023-03-10 | 10.19 | $10.21 | 59044 |
| 2023-03-09 | 10.18 | $10.19 | 1356 |
| 2023-03-08 | 10.18 | $10.18 | 1521 |
| 2023-03-07 | 10.18 | $10.20 | 204 |
| 2023-03-06 | 10.18 | $10.19 | 213 |
| 2023-03-03 | 10.18 | $10.19 | 108 |
| 2023-03-02 | 10.18 | $10.20 | 7849 |
| 2023-03-01 | 10.18 | $10.20 | 672 |
| 2023-02-28 | 10.17 | $10.19 | 5787 |
| 2023-02-27 | 10.17 | $10.22 | 2931 |
| 2023-02-24 | 10.17 | $10.18 | 2 |
| 2023-02-23 | 10.17 | $10.18 | — |
| 2023-02-22 | 10.16 | $10.18 | 53509 |
| 2023-02-21 | 10.16 | $10.18 | 59 |
| 2023-02-17 | 10.16 | $10.18 | 90253 |
| 2023-02-16 | 10.16 | $10.18 | — |
| 2023-02-15 | 10.16 | $10.18 | 38996 |
| 2023-02-14 | 10.15 | $10.20 | 402 |
| 2023-02-13 | 10.15 | $10.18 | 435 |
| 2023-02-10 | 10.15 | $10.17 | 21702 |
| 2023-02-09 | 10.14 | $10.17 | 2479 |
| 2023-02-08 | 10.14 | $10.18 | 35879 |
| 2023-02-07 | 10.14 | $10.17 | 30263 |
| 2023-02-06 | 10.13 | $10.15 | 105 |
| 2023-02-03 | 10.13 | $10.16 | 57871 |
| 2023-02-02 | 10.13 | $10.15 | 22476 |
| 2023-02-01 | 10.13 | $10.15 | 91763 |
| 2023-01-31 | 10.12 | $10.15 | 445591 |
| 2023-01-30 | 10.12 | $10.15 | 1302 |
| 2023-01-27 | 10.12 | $10.14 | 1926 |
| 2023-01-26 | 10.12 | $10.14 | 148 |
| 2023-01-25 | 10.11 | $10.14 | 103 |
| 2023-01-24 | 10.11 | $10.14 | 3 |
| 2023-01-23 | 10.11 | $10.14 | 2.7M |
| 2023-01-20 | 10.10 | $10.13 | 1985 |
| 2023-01-19 | 10.10 | $10.14 | 402251 |
| 2023-01-18 | 10.10 | $10.13 | 7561 |
| 2023-01-17 | 10.09 | $10.14 | 13737 |
| 2023-01-13 | 10.09 | $10.13 | 8702 |
| 2023-01-12 | 10.09 | $10.12 | 27350 |
| 2023-01-11 | 10.08 | $10.13 | 159854 |
| 2023-01-10 | 10.08 | $10.14 | 20415 |
| 2023-01-09 | 10.07 | $10.11 | 453004 |
| 2023-01-06 | 10.07 | $10.08 | 3236 |
| 2023-01-05 | 10.06 | $10.08 | 8742 |
| 2023-01-04 | 10.06 | $10.08 | 200 |
| 2023-01-03 | 10.06 | $10.08 | 497 |
| 2022-12-30 | 10.06 | $10.08 | 75424 |
| 2022-12-29 | 10.06 | $10.08 | 70931 |
| 2022-12-28 | 10.05 | $10.07 | 97388 |
| 2022-12-27 | 10.05 | $10.07 | 872 |
| 2022-12-23 | 10.05 | $10.07 | 100751 |
| 2022-12-22 | 10.05 | $10.07 | 150623 |
| 2022-12-21 | 10.05 | $10.06 | 21350 |
| 2022-12-20 | 10.04 | $10.06 | 9 |
| 2022-12-19 | 10.04 | $10.06 | 1085 |
| 2022-12-16 | 10.04 | $10.06 | 110 |
| 2022-12-15 | 10.04 | $10.07 | 500 |
| 2022-12-14 | 10.03 | $10.06 | 211 |
| 2022-12-13 | 10.03 | $10.08 | 23682 |
| 2022-12-12 | 10.03 | $10.06 | 114930 |
| 2022-12-09 | 10.02 | $10.05 | 68574 |
| 2022-12-08 | 10.02 | $10.05 | 4.9M |
| 2022-12-07 | 10.02 | $10.05 | 1 |
| 2022-12-06 | 10.01 | $10.05 | 5 |
| 2022-12-05 | 10.01 | $10.05 | 19815 |
| 2022-12-02 | 10.01 | $10.04 | 81169 |
| 2022-12-01 | 10.00 | $10.03 | 19005 |
| 2022-11-30 | 10.00 | $10.03 | 133602 |
| 2022-11-29 | 10.00 | $10.03 | 2.1M |
| 2022-11-28 | 9.99 | $10.02 | 2016 |
| 2022-11-25 | 9.99 | $10.02 | 1301 |
| 2022-11-23 | 9.99 | $10.01 | 124 |
| 2022-11-22 | 9.99 | $10.02 | 100103 |
| 2022-11-21 | 9.98 | $10.02 | 1006 |
| 2022-11-18 | 9.98 | $10.01 | 204 |
| 2022-11-17 | 9.97 | $10.00 | 104 |
| 2022-11-16 | 9.97 | $10.00 | 102 |
| 2022-11-15 | 9.97 | $10.00 | 1017 |
| 2022-11-14 | 9.97 | $10.00 | 190 |
| 2022-11-11 | 9.96 | $9.99 | 8 |
| 2022-11-10 | 9.96 | $9.99 | 488 |
| 2022-11-09 | 9.96 | $9.98 | 100068 |
| 2022-11-08 | 9.95 | $9.98 | 100113 |
| 2022-11-07 | 9.95 | $9.98 | 300383 |
| 2022-11-04 | 9.95 | $9.97 | 12 |
| 2022-11-03 | 9.95 | $9.97 | 105 |
| 2022-11-02 | 9.94 | $9.97 | 210003 |
| 2022-11-01 | 9.94 | $9.98 | 43932 |
| 2022-10-31 | 9.94 | $9.97 | 2 |
| 2022-10-28 | 9.93 | $9.97 | 8043 |
| 2022-10-27 | 9.93 | $9.95 | 21 |
| 2022-10-26 | 9.93 | $9.95 | 200073 |
| 2022-10-25 | 9.93 | $9.96 | 20459 |
| 2022-10-24 | 9.92 | $9.95 | 350802 |
| 2022-10-21 | 9.92 | $9.95 | 3018 |
| 2022-10-20 | 9.92 | $9.95 | 301 |
| 2022-10-19 | 9.91 | $9.93 | 262472 |
| 2022-10-18 | 9.91 | $9.93 | 63 |
| 2022-10-17 | 9.91 | $9.93 | 225 |
| 2022-10-14 | 9.91 | $9.91 | 25 |
| 2022-10-13 | 9.90 | $9.91 | 62 |
| 2022-10-12 | 9.90 | $9.91 | 3 |
| 2022-10-11 | 9.90 | $9.91 | 105358 |
| 2022-10-10 | 9.90 | $9.92 | 7 |
| 2022-10-07 | 9.90 | $9.92 | 1354 |
| 2022-10-06 | 9.90 | $9.91 | 579 |
| 2022-10-05 | 9.90 | $9.90 | 243 |
| 2022-10-04 | 9.90 | $9.91 | 7 |
| 2022-10-03 | 9.90 | $9.91 | 206866 |
| 2022-09-30 | 9.89 | $9.90 | 2003 |
| 2022-09-29 | 9.89 | $9.92 | 19 |
| 2022-09-28 | 9.89 | $9.92 | 3 |
| 2022-09-27 | 9.89 | $9.92 | 108 |
| 2022-09-26 | 9.89 | $9.89 | 687570 |
| 2022-09-23 | 9.88 | $9.90 | 15 |
| 2022-09-22 | 9.88 | $9.90 | 150000 |
| 2022-09-21 | 9.88 | $9.90 | 81015 |
| 2022-09-20 | 9.88 | $9.90 | 22665 |
| 2022-09-19 | 9.88 | $9.90 | 32 |
| 2022-09-16 | 9.87 | $9.90 | 202 |
| 2022-09-15 | 9.87 | $9.90 | 28795 |
| 2022-09-14 | 9.87 | $9.91 | 803 |
| 2022-09-13 | 9.86 | $9.90 | 27220 |
| 2022-09-12 | 9.86 | $9.89 | 10811 |
| 2022-09-09 | 9.86 | $9.88 | 51 |
| 2022-09-08 | 9.86 | $9.88 | 9453 |
| 2022-09-07 | 9.85 | $9.88 | 14506 |
| 2022-09-06 | 9.85 | $9.86 | 11 |
| 2022-09-02 | 9.85 | $9.86 | 13298 |
| 2022-09-01 | 9.85 | $9.86 | 28981 |
| 2022-08-31 | 9.85 | $9.85 | 17907 |
| 2022-08-30 | 9.85 | $9.84 | 290 |
| 2022-08-29 | 9.85 | $9.84 | 5521 |
| 2022-08-26 | 9.85 | $9.84 | 12100 |
| 2022-08-25 | 9.85 | $9.84 | 7 |
| 2022-08-24 | 9.85 | $9.84 | 1025 |
| 2022-08-23 | 9.85 | $9.88 | — |
| 2022-08-22 | 9.85 | $9.88 | 5 |
| 2022-08-19 | 9.85 | $9.88 | 10250 |
| 2022-08-18 | 9.84 | $9.89 | 212 |
| 2022-08-17 | 9.84 | $9.85 | 1 |
| 2022-08-16 | 9.84 | $9.85 | 1108 |
| 2022-08-15 | 9.84 | $9.85 | 32 |
| 2022-08-12 | 9.83 | $9.85 | 872613 |
| 2022-08-11 | 9.83 | $9.86 | 936 |
| 2022-08-10 | 9.83 | $9.84 | 26400 |
| 2022-08-09 | 9.83 | $9.85 | 72408 |
| 2022-08-08 | 9.83 | $9.85 | 6000 |
| 2022-08-05 | 9.82 | $9.83 | 93522 |
| 2022-08-04 | 9.82 | $9.85 | 5174 |
| 2022-08-03 | 9.82 | $9.83 | 9821 |
| 2022-08-02 | 9.82 | $9.83 | 11577 |
| 2022-08-01 | 9.82 | $9.83 | 809 |
| 2022-07-29 | 9.82 | $9.83 | 1528 |
| 2022-07-28 | 9.82 | $9.83 | 67 |
| 2022-07-27 | 9.81 | $9.83 | 11 |
| 2022-07-26 | 9.81 | $9.83 | 173333 |
| 2022-07-25 | 9.81 | $9.86 | 20145 |
| 2022-07-22 | 9.81 | $9.82 | 27924 |
| 2022-07-21 | 9.81 | $9.80 | 2290 |
| 2022-07-20 | 9.81 | $9.81 | — |
| 2022-07-19 | 9.81 | $9.81 | — |
| 2022-07-18 | 9.80 | $9.81 | 120 |
| 2022-07-15 | 9.80 | $9.81 | 2481 |
| 2022-07-14 | 9.80 | $9.81 | 2641 |
| 2022-07-13 | 9.80 | $9.80 | 239 |
| 2022-07-12 | 9.80 | $9.80 | 2501 |
| 2022-07-11 | 9.80 | $9.79 | 15789 |
| 2022-07-08 | 9.81 | $9.79 | 6309 |
| 2022-07-07 | 9.81 | $9.79 | 2080 |
| 2022-07-06 | 9.81 | $9.78 | 15 |
| 2022-07-05 | 9.81 | $9.78 | 15069 |
| 2022-07-01 | 9.81 | $9.83 | — |
| 2022-06-30 | 9.81 | $9.83 | 33 |
| 2022-06-29 | 9.81 | $9.83 | 3 |
| 2022-06-28 | 9.81 | $9.83 | 1 |
| 2022-06-27 | 9.81 | $9.83 | 249 |
| 2022-06-24 | 9.80 | $9.80 | 22 |
| 2022-06-23 | 9.81 | $9.80 | 360 |
| 2022-06-22 | 9.81 | $9.79 | 644 |
| 2022-06-21 | 9.81 | $9.79 | 28718 |
| 2022-06-17 | 9.81 | $9.89 | 26907 |
| 2022-06-16 | 9.80 | $9.80 | 90 |
| 2022-06-15 | 9.80 | $9.80 | 5507 |
| 2022-06-14 | 9.80 | $9.80 | 159 |
| 2022-06-13 | 9.80 | $9.82 | 176 |
| 2022-06-10 | 9.80 | $9.82 | 122 |
| 2022-06-09 | 9.80 | $9.81 | 1.5M |
| 2022-06-08 | 9.79 | $9.79 | 2 |
| 2022-06-07 | 9.80 | $9.79 | 5 |
| 2022-06-06 | 9.80 | $9.79 | 234537 |
| 2022-06-03 | 9.80 | $9.81 | 4 |
| 2022-06-02 | 9.80 | $9.81 | — |
| 2022-06-01 | 9.80 | $9.81 | 10 |
| 2022-05-31 | 9.79 | $9.81 | 4705 |
| 2022-05-27 | 9.79 | $9.81 | — |
| 2022-05-26 | 9.79 | $9.81 | 18 |
| 2022-05-25 | 9.79 | $9.81 | 328 |
| 2022-05-24 | 9.79 | $9.79 | 80 |
| 2022-05-23 | 9.79 | $9.79 | 412 |
| 2022-05-20 | 9.79 | $9.75 | 5030 |
| 2022-05-19 | 9.79 | $9.75 | 1841 |
| 2022-05-18 | 9.79 | $9.75 | 765 |
| 2022-05-17 | 9.80 | $9.79 | 1 |
| 2022-05-16 | 9.80 | $9.79 | 1.0M |
| 2022-05-13 | 9.80 | $9.79 | 25387 |
| 2022-05-12 | 9.80 | $9.79 | 1248 |
| 2022-05-11 | 9.80 | $9.80 | 59 |
| 2022-05-10 | 9.80 | $9.80 | — |
| 2022-05-09 | 9.80 | $9.80 | 10170 |
| 2022-05-06 | 9.80 | $9.81 | 10498 |
| 2022-05-05 | 9.80 | $9.84 | 298 |
| 2022-05-04 | 9.80 | $9.81 | 85048 |
| 2022-05-03 | 9.80 | $9.80 | 600 |
| 2022-05-02 | 9.79 | $9.80 | 8602 |
| 2022-04-29 | 9.79 | $9.79 | 39003 |
| 2022-04-28 | 9.79 | $9.81 | 201 |
| 2022-04-27 | 9.79 | $9.81 | 15 |
| 2022-04-26 | 9.79 | $9.81 | 1 |
| 2022-04-25 | 9.79 | $9.81 | 431 |
| 2022-04-22 | 9.79 | $9.81 | 5 |
| 2022-04-21 | 9.78 | $9.81 | — |
| 2022-04-20 | 9.78 | $9.81 | 10 |
| 2022-04-19 | 9.78 | $9.81 | 16 |
| 2022-04-18 | 9.78 | $9.81 | 100112 |
| 2022-04-14 | 9.77 | $9.82 | 118 |
| 2022-04-13 | 9.77 | $9.82 | 100 |
| 2022-04-12 | 9.76 | $9.78 | 2 |
| 2022-04-11 | 9.76 | $9.78 | 34 |
| 2022-04-08 | 9.76 | $9.78 | 33691 |
| 2022-04-07 | 9.76 | $9.77 | 14 |
| 2022-04-06 | 9.75 | $9.77 | 205 |
| 2022-04-05 | 9.75 | $9.78 | 1901 |
| 2022-04-04 | 9.75 | $9.78 | 4 |
| 2022-04-01 | 9.75 | $9.78 | 131431 |
| 2022-03-31 | 9.74 | $9.77 | 2800 |
| 2022-03-30 | 9.74 | $9.77 | 104 |
| 2022-03-29 | 9.74 | $9.76 | 31 |
| 2022-03-28 | 9.73 | $9.76 | 3396 |
| 2022-03-25 | 9.73 | $9.74 | 3 |
| 2022-03-24 | 9.73 | $9.74 | 11 |
| 2022-03-23 | 9.73 | $9.74 | 2 |
| 2022-03-22 | 9.73 | $9.74 | 2 |
| 2022-03-21 | 9.73 | $9.74 | 8 |
| 2022-03-18 | 9.72 | $9.74 | — |
| 2022-03-17 | 9.72 | $9.74 | 19209 |
| 2022-03-16 | 9.72 | $9.73 | — |
| 2022-03-15 | 9.72 | $9.73 | — |
| 2022-03-14 | 9.72 | $9.73 | 25 |
| 2022-03-11 | 9.72 | $9.73 | 23 |
| 2022-03-10 | 9.72 | $9.73 | 2378 |
| 2022-03-09 | 9.71 | $9.73 | — |
| 2022-03-08 | 9.71 | $9.73 | 4019 |
| 2022-03-07 | 9.71 | $9.73 | 108 |
| 2022-03-04 | 9.71 | $9.73 | 4759 |
| 2022-03-03 | 9.71 | $9.72 | — |
| 2022-03-02 | 9.71 | $9.72 | 76 |
| 2022-03-01 | 9.70 | $9.72 | 12 |
| 2022-02-28 | 9.70 | $9.72 | 2028 |
| 2022-02-25 | 9.70 | $9.71 | 57386 |
| 2022-02-24 | 9.70 | $9.72 | 724 |
| 2022-02-23 | 9.70 | $9.71 | 338 |
| 2022-02-22 | 9.70 | $9.67 | 14 |
| 2022-02-18 | 9.70 | $9.67 | 23 |
| 2022-02-17 | 9.70 | $9.67 | 56 |
| 2022-02-16 | 9.71 | $9.67 | 108 |
| 2022-02-15 | 9.71 | $9.71 | 3 |
| 2022-02-14 | 9.71 | $9.71 | — |
| 2022-02-11 | 9.71 | $9.71 | 587 |
| 2022-02-10 | 9.71 | $9.68 | 280128 |
| 2022-02-09 | 9.71 | $9.68 | 21 |
| 2022-02-08 | 9.72 | $9.68 | 2 |
| 2022-02-07 | 9.72 | $9.68 | 4961 |
| 2022-02-04 | 9.73 | $9.76 | 14 |
| 2022-02-03 | 9.72 | $9.76 | 210 |
| 2022-02-02 | 9.72 | $9.72 | 5 |
| 2022-02-01 | 9.72 | $9.72 | 7513 |
| 2022-01-31 | 9.72 | $9.66 | 21 |
| 2022-01-28 | 9.72 | $9.66 | 2373 |
| 2022-01-27 | 9.73 | $9.67 | 200 |
| 2022-01-26 | 9.74 | $9.70 | 12 |
| 2022-01-25 | 9.74 | $9.70 | 4153 |
| 2022-01-24 | 9.74 | $9.70 | 180 |
| 2022-01-21 | 9.75 | $9.70 | 136 |
| 2022-01-20 | 9.75 | $9.70 | 72 |
| 2022-01-19 | 9.76 | $9.70 | 1 |
| 2022-01-18 | 9.77 | $9.70 | 5425 |
| 2022-01-14 | 9.77 | $9.73 | 81 |
| 2022-01-13 | 9.78 | $9.73 | 8844 |
| 2022-01-12 | 9.78 | $9.76 | 113 |
| 2022-01-11 | 9.78 | $9.80 | 3 |
| 2022-01-10 | 9.78 | $9.80 | 3913 |
| 2022-01-07 | 9.78 | $9.82 | 5938 |
| 2022-01-06 | 9.78 | $9.79 | 1721 |
| 2022-01-05 | 9.78 | $9.78 | 11640 |
| 2022-01-04 | 9.78 | $9.77 | 217930 |
| 2022-01-03 | 9.78 | $9.73 | 355464 |
| 2021-12-31 | 9.78 | $9.79 | 6326 |
| 2021-12-30 | 9.78 | $9.80 | 19 |
| 2021-12-29 | 9.78 | $9.80 | 48 |
| 2021-12-28 | 9.78 | $9.80 | 8 |
| 2021-12-27 | 9.77 | $9.80 | 10103 |
| 2021-12-23 | 9.77 | $9.78 | 27 |
| 2021-12-22 | 9.77 | $9.78 | 75036 |
| 2021-12-21 | 9.77 | $9.78 | 55 |
| 2021-12-20 | 9.77 | $9.78 | 159 |
| 2021-12-17 | 9.76 | $9.78 | 1348 |
| 2021-12-16 | 9.76 | $9.79 | 730 |
| 2021-12-15 | 9.76 | $9.81 | 741 |
| 2021-12-14 | 9.76 | $9.81 | 12912 |
| 2021-12-13 | 9.75 | $9.79 | 655 |
| 2021-12-10 | 9.75 | $9.75 | 28070 |
| 2021-12-09 | 9.74 | $9.75 | 1437 |
| 2021-12-08 | 9.74 | $9.76 | 469 |
| 2021-12-07 | 9.74 | $9.75 | 20 |
| 2021-12-06 | 9.74 | $9.75 | 14961 |
| 2021-12-03 | 9.74 | $9.74 | 34 |
| 2021-12-02 | 9.74 | $9.74 | 22 |
| 2021-12-01 | 9.74 | $9.74 | 8511 |
| 2021-11-30 | 9.74 | $9.74 | 120 |
| 2021-11-29 | 9.74 | $9.74 | 31 |
| 2021-11-26 | 9.74 | $9.74 | 14794 |
| 2021-11-24 | 9.74 | $9.74 | — |
| 2021-11-23 | 9.74 | $9.74 | 10906 |
| 2021-11-22 | 9.74 | $9.73 | 108566 |
| 2021-11-19 | 9.74 | $9.73 | 1153 |
| 2021-11-18 | 9.74 | $9.74 | 25 |
| 2021-11-17 | 9.74 | $9.74 | 109412 |
| 2021-11-16 | 9.75 | $9.77 | 2626 |
| 2021-11-15 | 9.74 | $9.74 | 4661 |
| 2021-11-12 | 9.74 | $9.73 | 28723 |
| 2021-11-11 | 9.74 | $9.73 | 19067 |
| 2021-11-10 | 9.75 | $9.72 | 283 |
| 2021-11-09 | 9.75 | $9.73 | 5101 |
| 2021-11-08 | 9.75 | $9.75 | 12936 |
| 2021-11-05 | 9.75 | $9.75 | 625 |
| 2021-11-04 | 9.75 | $9.75 | 54 |
| 2021-11-03 | 9.75 | $9.75 | 2115 |
| 2021-11-02 | 9.75 | $9.79 | 178 |
| 2021-11-01 | 9.75 | $9.79 | 24578 |
| 2021-10-29 | 9.74 | $9.75 | 20059 |
| 2021-10-28 | 9.74 | $9.78 | 7239 |
| 2021-10-27 | 9.74 | $9.76 | 2020 |
| 2021-10-26 | 9.73 | $9.77 | 916 |
| 2021-10-25 | 9.73 | $9.77 | 40838 |
| 2021-10-22 | 9.73 | $9.71 | 563 |
| 2021-10-21 | 9.73 | $9.71 | 8527 |
| 2021-10-20 | 9.73 | $9.72 | 17 |
| 2021-10-19 | 9.73 | $9.72 | 24808 |
| 2021-10-18 | 9.73 | $9.71 | 878 |
| 2021-10-15 | 9.74 | $9.71 | 10 |
| 2021-10-14 | 9.74 | $9.71 | 3470 |
| 2021-10-13 | 9.74 | $9.83 | 3 |
| 2021-10-12 | 9.73 | $9.83 | 305 |
| 2021-10-11 | 9.72 | $9.83 | 58 |
| 2021-10-08 | 9.71 | $9.83 | 1122 |
| 2021-10-07 | 9.70 | $9.72 | 2344 |
| 2021-10-06 | 9.69 | $9.74 | 25170 |
| 2021-10-05 | 9.69 | $9.71 | 21 |
| 2021-10-04 | 9.69 | $9.71 | 36140 |
| 2021-10-01 | 9.69 | $9.70 | 17338 |
| 2021-09-30 | 9.68 | $9.71 | 53786 |
| 2021-09-29 | 9.68 | $9.71 | 1452 |
| 2021-09-28 | 9.68 | $9.69 | 52 |
| 2021-09-27 | 9.68 | $9.69 | 72 |
| 2021-09-24 | 9.68 | $9.69 | 31317 |
| 2021-09-23 | 9.67 | $9.70 | 7 |
| 2021-09-22 | 9.67 | $9.70 | 7102 |
| 2021-09-21 | 9.67 | $9.70 | 1224 |
| 2021-09-20 | 9.66 | $9.70 | 8181 |
| 2021-09-17 | 9.66 | $9.72 | 30910 |
| 2021-09-16 | 9.65 | $9.67 | 5122 |
| 2021-09-15 | 9.65 | $9.67 | 2658 |
| 2021-09-14 | 9.65 | $9.67 | 1231 |
| 2021-09-13 | 9.65 | $9.67 | 31267 |
| 2021-09-10 | 9.65 | $9.66 | 992 |
| 2021-09-09 | 9.65 | $9.65 | 19 |
| 2021-09-08 | 9.65 | $9.65 | 43 |
| 2021-09-07 | 9.65 | $9.65 | 174 |
| 2021-09-03 | 9.65 | $9.67 | 438 |
| 2021-09-02 | 9.64 | $9.63 | 4717 |
| 2021-09-01 | 9.64 | $9.63 | 13 |
| 2021-08-31 | 9.65 | $9.63 | 47 |
| 2021-08-30 | 9.65 | $9.63 | 114 |
| 2021-08-27 | 9.65 | $9.63 | 103 |
| 2021-08-26 | 9.65 | $9.64 | 176 |
| 2021-08-25 | 9.65 | $9.63 | 29 |
| 2021-08-24 | 9.65 | $9.63 | 73 |
| 2021-08-23 | 9.66 | $9.63 | 1398 |
| 2021-08-20 | 9.66 | $9.64 | 125566 |
| 2021-08-19 | 9.66 | $9.65 | — |
| 2021-08-18 | 9.66 | $9.65 | 16 |
| 2021-08-17 | 9.66 | $9.65 | 6586 |
| 2021-08-16 | 9.67 | $9.68 | 7127 |
| 2021-08-13 | 9.66 | $9.68 | 313 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.00
2023-12-21
Close Price
$6.49
Vol: 320028
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.64
Average
10.10
Maximum
11.07
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-12-21 | 10.00 | $6.49 | 320028 |
| 2023-12-20 | 10.38 | $10.50 | 3255 |
| 2023-12-19 | 10.38 | $10.38 | 9077 |
| 2023-12-18 | 10.40 | $9.96 | 78640 |
| 2023-12-15 | 10.46 | $8.01 | 63836 |
| 2023-12-14 | 10.71 | $10.00 | 3680 |
| 2023-12-13 | 10.78 | $10.90 | 2582 |
| 2023-12-12 | 10.77 | $10.80 | 155828 |
| 2023-12-11 | 10.76 | $10.85 | 18887 |
| 2023-12-08 | 10.75 | $11.09 | 5163 |
| 2023-12-07 | 10.71 | $10.89 | 4742 |
| 2023-12-06 | 10.69 | $10.73 | 21421 |
| 2023-12-05 | 10.68 | $10.70 | — |
| 2023-12-04 | 10.68 | $10.70 | 114 |
| 2023-12-01 | 10.67 | $10.70 | 214 |
| 2023-11-30 | 10.67 | $10.70 | 561 |
| 2023-11-29 | 10.66 | $10.66 | — |
| 2023-11-28 | 10.66 | $10.66 | — |
| 2023-11-27 | 10.66 | $10.66 | 943 |
| 2023-11-24 | 10.66 | $10.70 | — |
| 2023-11-22 | 10.66 | $10.70 | — |
| 2023-11-21 | 10.65 | $10.70 | — |
| 2023-11-20 | 10.65 | $10.70 | — |
| 2023-11-17 | 10.64 | $10.70 | 8429 |
| 2023-11-16 | 10.64 | $10.65 | 805 |
| 2023-11-15 | 10.64 | $10.64 | — |
| 2023-11-14 | 10.64 | $10.64 | — |
| 2023-11-13 | 10.65 | $10.64 | 750 |
| 2023-11-10 | 10.65 | $10.62 | — |
| 2023-11-09 | 10.66 | $10.62 | — |
| 2023-11-08 | 10.67 | $10.62 | — |
| 2023-11-07 | 10.68 | $10.62 | 282 |
| 2023-11-06 | 10.69 | $10.62 | 941 |
| 2023-11-03 | 10.70 | $10.64 | — |
| 2023-11-02 | 10.70 | $10.64 | — |
| 2023-11-01 | 10.71 | $10.64 | — |
| 2023-10-31 | 10.72 | $10.64 | — |
| 2023-10-30 | 10.72 | $10.64 | — |
| 2023-10-27 | 10.73 | $10.64 | — |
| 2023-10-26 | 10.74 | $10.64 | 3370 |
| 2023-10-25 | 10.74 | $10.62 | 39580 |
| 2023-10-24 | 10.75 | $10.81 | — |
| 2023-10-23 | 10.75 | $10.81 | — |
| 2023-10-20 | 10.74 | $10.81 | — |
| 2023-10-19 | 10.74 | $10.81 | — |
| 2023-10-18 | 10.74 | $10.81 | 1503 |
| 2023-10-17 | 10.73 | $10.82 | — |
| 2023-10-16 | 10.73 | $10.82 | — |
| 2023-10-13 | 10.73 | $10.82 | — |
| 2023-10-12 | 10.72 | $10.82 | 511 |
| 2023-10-11 | 10.72 | $10.61 | — |
| 2023-10-10 | 10.73 | $10.61 | — |
| 2023-10-09 | 10.75 | $10.61 | 464 |
| 2023-10-06 | 10.76 | $10.62 | — |
| 2023-10-05 | 10.78 | $10.62 | 501 |
| 2023-10-04 | 10.79 | $10.61 | — |
| 2023-10-03 | 10.81 | $10.61 | 1053 |
| 2023-10-02 | 10.83 | $10.62 | 1029 |
| 2023-09-29 | 10.85 | $10.67 | — |
| 2023-09-28 | 10.86 | $10.67 | 3324 |
| 2023-09-27 | 10.87 | $10.97 | 311 |
| 2023-09-26 | 10.85 | $11.10 | — |
| 2023-09-25 | 10.82 | $11.10 | — |
| 2023-09-22 | 10.79 | $11.10 | — |
| 2023-09-21 | 10.75 | $11.10 | 4549 |
| 2023-09-20 | 10.72 | $10.75 | 686 |
| 2023-09-19 | 10.71 | $10.77 | 9593 |
| 2023-09-18 | 10.71 | $10.75 | 1874 |
| 2023-09-15 | 10.70 | $10.70 | 2177 |
| 2023-09-14 | 10.70 | $10.70 | 6602 |
| 2023-09-13 | 10.70 | $10.67 | 364 |
| 2023-09-12 | 10.71 | $10.75 | 331 |
| 2023-09-11 | 10.71 | $10.69 | 15211 |
| 2023-09-08 | 10.71 | $10.70 | — |
| 2023-09-07 | 10.71 | $10.70 | 1424 |
| 2023-09-06 | 10.71 | $10.70 | — |
| 2023-09-05 | 10.71 | $10.70 | — |
| 2023-09-01 | 10.71 | $10.70 | — |
| 2023-08-31 | 10.71 | $10.70 | 970 |
| 2023-08-30 | 10.71 | $10.68 | 200 |
| 2023-08-29 | 10.72 | $10.74 | 5502 |
| 2023-08-28 | 10.72 | $10.73 | 1213 |
| 2023-08-25 | 10.72 | $10.70 | 3276 |
| 2023-08-24 | 10.72 | $10.70 | 1004 |
| 2023-08-23 | 10.72 | $10.73 | 10569 |
| 2023-08-22 | 10.72 | $10.70 | 838 |
| 2023-08-21 | 10.73 | $10.73 | — |
| 2023-08-18 | 10.73 | $10.72 | 202 |
| 2023-08-17 | 10.73 | $10.71 | — |
| 2023-08-16 | 10.73 | $10.71 | 403 |
| 2023-08-15 | 10.73 | $10.75 | 104 |
| 2023-08-14 | 10.73 | $10.71 | 167 |
| 2023-08-11 | 10.73 | $10.71 | — |
| 2023-08-10 | 10.73 | $10.71 | 100 |
| 2023-08-09 | 10.73 | $10.71 | — |
| 2023-08-08 | 10.73 | $10.71 | — |
| 2023-08-07 | 10.73 | $10.71 | — |
| 2023-08-04 | 10.73 | $10.71 | 3001 |
| 2023-08-03 | 10.73 | $10.78 | — |
| 2023-08-02 | 10.72 | $10.78 | 384 |
| 2023-08-01 | 10.71 | $10.76 | — |
| 2023-07-31 | 10.70 | $10.76 | 100 |
| 2023-07-28 | 10.70 | $10.76 | 100 |
| 2023-07-27 | 10.69 | $10.76 | 552 |
| 2023-07-26 | 10.69 | $10.77 | 3304 |
| 2023-07-25 | 10.68 | $10.74 | 209 |
| 2023-07-24 | 10.68 | $10.71 | — |
| 2023-07-21 | 10.69 | $10.71 | — |
| 2023-07-20 | 10.69 | $10.71 | 10613 |
| 2023-07-19 | 10.70 | $10.61 | 100 |
| 2023-07-18 | 10.72 | $10.61 | 100 |
| 2023-07-17 | 10.74 | $10.61 | 500 |
| 2023-07-14 | 10.77 | $10.61 | 500 |
| 2023-07-13 | 10.79 | $10.61 | 8074 |
| 2023-07-12 | 10.82 | $10.68 | — |
| 2023-07-11 | 10.84 | $10.68 | 14250 |
| 2023-07-10 | 10.87 | $10.64 | 1122 |
| 2023-07-07 | 10.90 | $10.70 | — |
| 2023-07-06 | 10.93 | $10.70 | 9542 |
| 2023-07-05 | 10.96 | $10.72 | 11756 |
| 2023-07-03 | 10.99 | $10.76 | — |
| 2023-06-30 | 11.02 | $10.76 | 11654 |
| 2023-06-29 | 11.05 | $10.92 | 8745 |
| 2023-06-28 | 11.06 | $10.92 | 3821 |
| 2023-06-27 | 11.07 | $11.04 | 10512 |
| 2023-06-26 | 11.07 | $10.95 | 2701 |
| 2023-06-23 | 11.07 | $11.20 | 168 |
| 2023-06-22 | 11.05 | $10.95 | 2838 |
| 2023-06-21 | 11.05 | $11.16 | — |
| 2023-06-20 | 11.03 | $11.16 | 6365 |
| 2023-06-16 | 11.01 | $11.25 | 3977 |
| 2023-06-15 | 10.97 | $10.95 | 300 |
| 2023-06-14 | 10.96 | $10.95 | 607 |
| 2023-06-13 | 10.95 | $11.00 | 122 |
| 2023-06-12 | 10.94 | $10.95 | 2394 |
| 2023-06-09 | 10.92 | $11.25 | — |
| 2023-06-08 | 10.88 | $11.25 | — |
| 2023-06-07 | 10.82 | $11.25 | — |
| 2023-06-06 | 10.77 | $11.25 | 201 |
| 2023-06-05 | 10.70 | $10.90 | 1511 |
| 2023-06-02 | 10.67 | $10.95 | 33885 |
| 2023-06-01 | 10.63 | $10.83 | 2265 |
| 2023-05-31 | 10.59 | $10.83 | 2422 |
| 2023-05-30 | 10.56 | $10.78 | 32475 |
| 2023-05-26 | 10.52 | $10.48 | 9751 |
| 2023-05-25 | 10.51 | $10.52 | 48107 |
| 2023-05-24 | 10.50 | $10.57 | 66056 |
| 2023-05-23 | 10.48 | $10.53 | 6415 |
| 2023-05-22 | 10.46 | $11.01 | 1735 |
| 2023-05-19 | 10.39 | $10.90 | 5082 |
| 2023-05-18 | 10.33 | $10.70 | 801 |
| 2023-05-17 | 10.28 | $10.50 | 16231 |
| 2023-05-16 | 10.25 | $10.52 | 6303 |
| 2023-05-15 | 10.22 | $10.46 | 20099 |
| 2023-05-12 | 10.19 | $10.54 | 1780 |
| 2023-05-11 | 10.15 | $10.35 | 15063 |
| 2023-05-10 | 10.13 | $10.25 | 11154 |
| 2023-05-09 | 10.11 | $10.18 | 1703 |
| 2023-05-08 | 10.11 | $10.08 | 462 |
| 2023-05-05 | 10.11 | $10.06 | 612 |
| 2023-05-04 | 10.12 | $10.05 | 100 |
| 2023-05-03 | 10.13 | $10.18 | — |
| 2023-05-02 | 10.13 | $10.18 | — |
| 2023-05-01 | 10.13 | $10.18 | 105 |
| 2023-04-28 | 10.13 | $10.03 | — |
| 2023-04-27 | 10.14 | $10.03 | — |
| 2023-04-26 | 10.16 | $10.03 | 304 |
| 2023-04-25 | 10.18 | $10.18 | — |
| 2023-04-24 | 10.18 | $10.18 | 101 |
| 2023-04-21 | 10.19 | $10.15 | — |
| 2023-04-20 | 10.20 | $10.15 | 11808 |
| 2023-04-19 | 10.20 | $10.08 | — |
| 2023-04-18 | 10.22 | $10.08 | 750 |
| 2023-04-17 | 10.24 | $10.05 | 2127 |
| 2023-04-14 | 10.25 | $10.20 | 19870 |
| 2023-04-13 | 10.26 | $10.15 | 207 |
| 2023-04-12 | 10.26 | $10.18 | 10232 |
| 2023-04-11 | 10.27 | $10.20 | 13987 |
| 2023-04-10 | 10.27 | $10.19 | 122247 |
| 2023-04-06 | 10.27 | $10.48 | 6337 |
| 2023-04-05 | 10.25 | $10.25 | 1896 |
| 2023-04-04 | 10.24 | $10.33 | 2032 |
| 2023-04-03 | 10.23 | $10.38 | 5122 |
| 2023-03-31 | 10.21 | $10.15 | 335 |
| 2023-03-30 | 10.22 | $10.25 | 817 |
| 2023-03-29 | 10.21 | $10.50 | 6721 |
| 2023-03-28 | 10.18 | $10.26 | 1790 |
| 2023-03-27 | 10.17 | $10.26 | 5492 |
| 2023-03-24 | 10.16 | $10.26 | — |
| 2023-03-23 | 10.16 | $10.26 | — |
| 2023-03-22 | 10.15 | $10.26 | 18361 |
| 2023-03-21 | 10.14 | $10.18 | 964 |
| 2023-03-20 | 10.13 | $10.01 | 1052 |
| 2023-03-17 | 10.15 | $10.04 | 1536 |
| 2023-03-16 | 10.16 | $10.00 | 1523 |
| 2023-03-15 | 10.18 | $10.02 | 40882 |
| 2023-03-14 | 10.20 | $10.21 | — |
| 2023-03-13 | 10.19 | $10.21 | — |
| 2023-03-10 | 10.19 | $10.21 | 59044 |
| 2023-03-09 | 10.19 | $10.19 | 1356 |
| 2023-03-08 | 10.19 | $10.18 | 1521 |
| 2023-03-07 | 10.19 | $10.20 | 204 |
| 2023-03-06 | 10.19 | $10.19 | 213 |
| 2023-03-03 | 10.19 | $10.19 | 108 |
| 2023-03-02 | 10.19 | $10.20 | 7849 |
| 2023-03-01 | 10.19 | $10.20 | 672 |
| 2023-02-28 | 10.18 | $10.19 | 5787 |
| 2023-02-27 | 10.18 | $10.22 | 2931 |
| 2023-02-24 | 10.18 | $10.18 | 2 |
| 2023-02-23 | 10.18 | $10.18 | — |
| 2023-02-22 | 10.17 | $10.18 | 53509 |
| 2023-02-21 | 10.17 | $10.18 | 59 |
| 2023-02-17 | 10.17 | $10.18 | 90253 |
| 2023-02-16 | 10.17 | $10.18 | — |
| 2023-02-15 | 10.17 | $10.18 | 38996 |
| 2023-02-14 | 10.16 | $10.20 | 402 |
| 2023-02-13 | 10.16 | $10.18 | 435 |
| 2023-02-10 | 10.16 | $10.17 | 21702 |
| 2023-02-09 | 10.15 | $10.17 | 2479 |
| 2023-02-08 | 10.15 | $10.18 | 35879 |
| 2023-02-07 | 10.15 | $10.17 | 30263 |
| 2023-02-06 | 10.14 | $10.15 | 105 |
| 2023-02-03 | 10.14 | $10.16 | 57871 |
| 2023-02-02 | 10.14 | $10.15 | 22476 |
| 2023-02-01 | 10.14 | $10.15 | 91763 |
| 2023-01-31 | 10.13 | $10.15 | 445591 |
| 2023-01-30 | 10.13 | $10.15 | 1302 |
| 2023-01-27 | 10.13 | $10.14 | 1926 |
| 2023-01-26 | 10.13 | $10.14 | 148 |
| 2023-01-25 | 10.12 | $10.14 | 103 |
| 2023-01-24 | 10.12 | $10.14 | 3 |
| 2023-01-23 | 10.12 | $10.14 | 2.7M |
| 2023-01-20 | 10.11 | $10.13 | 1985 |
| 2023-01-19 | 10.11 | $10.14 | 402251 |
| 2023-01-18 | 10.11 | $10.13 | 7561 |
| 2023-01-17 | 10.10 | $10.14 | 13737 |
| 2023-01-13 | 10.10 | $10.13 | 8702 |
| 2023-01-12 | 10.09 | $10.12 | 27350 |
| 2023-01-11 | 10.09 | $10.13 | 159854 |
| 2023-01-10 | 10.08 | $10.14 | 20415 |
| 2023-01-09 | 10.08 | $10.11 | 453004 |
| 2023-01-06 | 10.07 | $10.08 | 3236 |
| 2023-01-05 | 10.07 | $10.08 | 8742 |
| 2023-01-04 | 10.07 | $10.08 | 200 |
| 2023-01-03 | 10.07 | $10.08 | 497 |
| 2022-12-30 | 10.07 | $10.08 | 75424 |
| 2022-12-29 | 10.06 | $10.08 | 70931 |
| 2022-12-28 | 10.06 | $10.07 | 97388 |
| 2022-12-27 | 10.06 | $10.07 | 872 |
| 2022-12-23 | 10.06 | $10.07 | 100751 |
| 2022-12-22 | 10.06 | $10.07 | 150623 |
| 2022-12-21 | 10.06 | $10.06 | 21350 |
| 2022-12-20 | 10.05 | $10.06 | 9 |
| 2022-12-19 | 10.05 | $10.06 | 1085 |
| 2022-12-16 | 10.05 | $10.06 | 110 |
| 2022-12-15 | 10.05 | $10.07 | 500 |
| 2022-12-14 | 10.04 | $10.06 | 211 |
| 2022-12-13 | 10.04 | $10.08 | 23682 |
| 2022-12-12 | 10.04 | $10.06 | 114930 |
| 2022-12-09 | 10.03 | $10.05 | 68574 |
| 2022-12-08 | 10.03 | $10.05 | 4.9M |
| 2022-12-07 | 10.03 | $10.05 | 1 |
| 2022-12-06 | 10.02 | $10.05 | 5 |
| 2022-12-05 | 10.02 | $10.05 | 19815 |
| 2022-12-02 | 10.02 | $10.04 | 81169 |
| 2022-12-01 | 10.01 | $10.03 | 19005 |
| 2022-11-30 | 10.01 | $10.03 | 133602 |
| 2022-11-29 | 10.01 | $10.03 | 2.1M |
| 2022-11-28 | 10.00 | $10.02 | 2016 |
| 2022-11-25 | 10.00 | $10.02 | 1301 |
| 2022-11-23 | 10.00 | $10.01 | 124 |
| 2022-11-22 | 9.99 | $10.02 | 100103 |
| 2022-11-21 | 9.99 | $10.02 | 1006 |
| 2022-11-18 | 9.99 | $10.01 | 204 |
| 2022-11-17 | 9.98 | $10.00 | 104 |
| 2022-11-16 | 9.98 | $10.00 | 102 |
| 2022-11-15 | 9.98 | $10.00 | 1017 |
| 2022-11-14 | 9.98 | $10.00 | 190 |
| 2022-11-11 | 9.97 | $9.99 | 8 |
| 2022-11-10 | 9.97 | $9.99 | 488 |
| 2022-11-09 | 9.96 | $9.98 | 100068 |
| 2022-11-08 | 9.96 | $9.98 | 100113 |
| 2022-11-07 | 9.96 | $9.98 | 300383 |
| 2022-11-04 | 9.96 | $9.97 | 12 |
| 2022-11-03 | 9.95 | $9.97 | 105 |
| 2022-11-02 | 9.95 | $9.97 | 210003 |
| 2022-11-01 | 9.95 | $9.98 | 43932 |
| 2022-10-31 | 9.94 | $9.97 | 2 |
| 2022-10-28 | 9.94 | $9.97 | 8043 |
| 2022-10-27 | 9.94 | $9.95 | 21 |
| 2022-10-26 | 9.93 | $9.95 | 200073 |
| 2022-10-25 | 9.93 | $9.96 | 20459 |
| 2022-10-24 | 9.93 | $9.95 | 350802 |
| 2022-10-21 | 9.92 | $9.95 | 3018 |
| 2022-10-20 | 9.92 | $9.95 | 301 |
| 2022-10-19 | 9.92 | $9.93 | 262472 |
| 2022-10-18 | 9.91 | $9.93 | 63 |
| 2022-10-17 | 9.91 | $9.93 | 225 |
| 2022-10-14 | 9.91 | $9.91 | 25 |
| 2022-10-13 | 9.91 | $9.91 | 62 |
| 2022-10-12 | 9.91 | $9.91 | 3 |
| 2022-10-11 | 9.91 | $9.91 | 105358 |
| 2022-10-10 | 9.91 | $9.92 | 7 |
| 2022-10-07 | 9.91 | $9.92 | 1354 |
| 2022-10-06 | 9.91 | $9.91 | 579 |
| 2022-10-05 | 9.91 | $9.90 | 243 |
| 2022-10-04 | 9.91 | $9.91 | 7 |
| 2022-10-03 | 9.90 | $9.91 | 206866 |
| 2022-09-30 | 9.90 | $9.90 | 2003 |
| 2022-09-29 | 9.90 | $9.92 | 19 |
| 2022-09-28 | 9.90 | $9.92 | 3 |
| 2022-09-27 | 9.90 | $9.92 | 108 |
| 2022-09-26 | 9.89 | $9.89 | 687570 |
| 2022-09-23 | 9.89 | $9.90 | 15 |
| 2022-09-22 | 9.89 | $9.90 | 150000 |
| 2022-09-21 | 9.89 | $9.90 | 81015 |
| 2022-09-20 | 9.88 | $9.90 | 22665 |
| 2022-09-19 | 9.88 | $9.90 | 32 |
| 2022-09-16 | 9.88 | $9.90 | 202 |
| 2022-09-15 | 9.88 | $9.90 | 28795 |
| 2022-09-14 | 9.87 | $9.91 | 803 |
| 2022-09-13 | 9.87 | $9.90 | 27220 |
| 2022-09-12 | 9.86 | $9.89 | 10811 |
| 2022-09-09 | 9.86 | $9.88 | 51 |
| 2022-09-08 | 9.86 | $9.88 | 9453 |
| 2022-09-07 | 9.86 | $9.88 | 14506 |
| 2022-09-06 | 9.86 | $9.86 | 11 |
| 2022-09-02 | 9.85 | $9.86 | 13298 |
| 2022-09-01 | 9.85 | $9.86 | 28981 |
| 2022-08-31 | 9.85 | $9.85 | 17907 |
| 2022-08-30 | 9.85 | $9.84 | 290 |
| 2022-08-29 | 9.85 | $9.84 | 5521 |
| 2022-08-26 | 9.86 | $9.84 | 12100 |
| 2022-08-25 | 9.86 | $9.84 | 7 |
| 2022-08-24 | 9.86 | $9.84 | 1025 |
| 2022-08-23 | 9.86 | $9.88 | — |
| 2022-08-22 | 9.86 | $9.88 | 5 |
| 2022-08-19 | 9.85 | $9.88 | 10250 |
| 2022-08-18 | 9.85 | $9.89 | 212 |
| 2022-08-17 | 9.84 | $9.85 | 1 |
| 2022-08-16 | 9.84 | $9.85 | 1108 |
| 2022-08-15 | 9.84 | $9.85 | 32 |
| 2022-08-12 | 9.84 | $9.85 | 872613 |
| 2022-08-11 | 9.84 | $9.86 | 936 |
| 2022-08-10 | 9.83 | $9.84 | 26400 |
| 2022-08-09 | 9.83 | $9.85 | 72408 |
| 2022-08-08 | 9.83 | $9.85 | 6000 |
| 2022-08-05 | 9.83 | $9.83 | 93522 |
| 2022-08-04 | 9.83 | $9.85 | 5174 |
| 2022-08-03 | 9.82 | $9.83 | 9821 |
| 2022-08-02 | 9.82 | $9.83 | 11577 |
| 2022-08-01 | 9.82 | $9.83 | 809 |
| 2022-07-29 | 9.82 | $9.83 | 1528 |
| 2022-07-28 | 9.82 | $9.83 | 67 |
| 2022-07-27 | 9.81 | $9.83 | 11 |
| 2022-07-26 | 9.81 | $9.83 | 173333 |
| 2022-07-25 | 9.81 | $9.86 | 20145 |
| 2022-07-22 | 9.81 | $9.82 | 27924 |
| 2022-07-21 | 9.80 | $9.80 | 2290 |
| 2022-07-20 | 9.81 | $9.81 | — |
| 2022-07-19 | 9.80 | $9.81 | — |
| 2022-07-18 | 9.80 | $9.81 | 120 |
| 2022-07-15 | 9.80 | $9.81 | 2481 |
| 2022-07-14 | 9.80 | $9.81 | 2641 |
| 2022-07-13 | 9.80 | $9.80 | 239 |
| 2022-07-12 | 9.80 | $9.80 | 2501 |
| 2022-07-11 | 9.81 | $9.79 | 15789 |
| 2022-07-08 | 9.81 | $9.79 | 6309 |
| 2022-07-07 | 9.81 | $9.79 | 2080 |
| 2022-07-06 | 9.81 | $9.78 | 15 |
| 2022-07-05 | 9.81 | $9.78 | 15069 |
| 2022-07-01 | 9.82 | $9.83 | — |
| 2022-06-30 | 9.82 | $9.83 | 33 |
| 2022-06-29 | 9.81 | $9.83 | 3 |
| 2022-06-28 | 9.81 | $9.83 | 1 |
| 2022-06-27 | 9.81 | $9.83 | 249 |
| 2022-06-24 | 9.81 | $9.80 | 22 |
| 2022-06-23 | 9.81 | $9.80 | 360 |
| 2022-06-22 | 9.81 | $9.79 | 644 |
| 2022-06-21 | 9.81 | $9.79 | 28718 |
| 2022-06-17 | 9.81 | $9.89 | 26907 |
| 2022-06-16 | 9.80 | $9.80 | 90 |
| 2022-06-15 | 9.80 | $9.80 | 5507 |
| 2022-06-14 | 9.80 | $9.80 | 159 |
| 2022-06-13 | 9.80 | $9.82 | 176 |
| 2022-06-10 | 9.80 | $9.82 | 122 |
| 2022-06-09 | 9.80 | $9.81 | 1.5M |
| 2022-06-08 | 9.79 | $9.79 | 2 |
| 2022-06-07 | 9.79 | $9.79 | 5 |
| 2022-06-06 | 9.80 | $9.79 | 234537 |
| 2022-06-03 | 9.80 | $9.81 | 4 |
| 2022-06-02 | 9.79 | $9.81 | — |
| 2022-06-01 | 9.79 | $9.81 | 10 |
| 2022-05-31 | 9.79 | $9.81 | 4705 |
| 2022-05-27 | 9.79 | $9.81 | — |
| 2022-05-26 | 9.79 | $9.81 | 18 |
| 2022-05-25 | 9.79 | $9.81 | 328 |
| 2022-05-24 | 9.79 | $9.79 | 80 |
| 2022-05-23 | 9.79 | $9.79 | 412 |
| 2022-05-20 | 9.79 | $9.75 | 5030 |
| 2022-05-19 | 9.79 | $9.75 | 1841 |
| 2022-05-18 | 9.80 | $9.75 | 765 |
| 2022-05-17 | 9.80 | $9.79 | 1 |
| 2022-05-16 | 9.80 | $9.79 | 1.0M |
| 2022-05-13 | 9.80 | $9.79 | 25387 |
| 2022-05-12 | 9.81 | $9.79 | 1248 |
| 2022-05-11 | 9.81 | $9.80 | 59 |
| 2022-05-10 | 9.81 | $9.80 | — |
| 2022-05-09 | 9.81 | $9.80 | 10170 |
| 2022-05-06 | 9.81 | $9.81 | 10498 |
| 2022-05-05 | 9.81 | $9.84 | 298 |
| 2022-05-04 | 9.81 | $9.81 | 85048 |
| 2022-05-03 | 9.80 | $9.80 | 600 |
| 2022-05-02 | 9.80 | $9.80 | 8602 |
| 2022-04-29 | 9.80 | $9.79 | 39003 |
| 2022-04-28 | 9.80 | $9.81 | 201 |
| 2022-04-27 | 9.80 | $9.81 | 15 |
| 2022-04-26 | 9.80 | $9.81 | 1 |
| 2022-04-25 | 9.80 | $9.81 | 431 |
| 2022-04-22 | 9.80 | $9.81 | 5 |
| 2022-04-21 | 9.79 | $9.81 | — |
| 2022-04-20 | 9.79 | $9.81 | 10 |
| 2022-04-19 | 9.79 | $9.81 | 16 |
| 2022-04-18 | 9.78 | $9.81 | 100112 |
| 2022-04-14 | 9.78 | $9.82 | 118 |
| 2022-04-13 | 9.77 | $9.82 | 100 |
| 2022-04-12 | 9.77 | $9.78 | 2 |
| 2022-04-11 | 9.77 | $9.78 | 34 |
| 2022-04-08 | 9.76 | $9.78 | 33691 |
| 2022-04-07 | 9.76 | $9.77 | 14 |
| 2022-04-06 | 9.76 | $9.77 | 205 |
| 2022-04-05 | 9.76 | $9.78 | 1901 |
| 2022-04-04 | 9.75 | $9.78 | 4 |
| 2022-04-01 | 9.75 | $9.78 | 131431 |
| 2022-03-31 | 9.75 | $9.77 | 2800 |
| 2022-03-30 | 9.74 | $9.77 | 104 |
| 2022-03-29 | 9.74 | $9.76 | 31 |
| 2022-03-28 | 9.74 | $9.76 | 3396 |
| 2022-03-25 | 9.74 | $9.74 | 3 |
| 2022-03-24 | 9.73 | $9.74 | 11 |
| 2022-03-23 | 9.73 | $9.74 | 2 |
| 2022-03-22 | 9.73 | $9.74 | 2 |
| 2022-03-21 | 9.73 | $9.74 | 8 |
| 2022-03-18 | 9.73 | $9.74 | — |
| 2022-03-17 | 9.73 | $9.74 | 19209 |
| 2022-03-16 | 9.72 | $9.73 | — |
| 2022-03-15 | 9.72 | $9.73 | — |
| 2022-03-14 | 9.72 | $9.73 | 25 |
| 2022-03-11 | 9.72 | $9.73 | 23 |
| 2022-03-10 | 9.72 | $9.73 | 2378 |
| 2022-03-09 | 9.71 | $9.73 | — |
| 2022-03-08 | 9.71 | $9.73 | 4019 |
| 2022-03-07 | 9.71 | $9.73 | 108 |
| 2022-03-04 | 9.71 | $9.73 | 4759 |
| 2022-03-03 | 9.70 | $9.72 | — |
| 2022-03-02 | 9.70 | $9.72 | 76 |
| 2022-03-01 | 9.70 | $9.72 | 12 |
| 2022-02-28 | 9.70 | $9.72 | 2028 |
| 2022-02-25 | 9.70 | $9.71 | 57386 |
| 2022-02-24 | 9.70 | $9.72 | 724 |
| 2022-02-23 | 9.69 | $9.71 | 338 |
| 2022-02-22 | 9.69 | $9.67 | 14 |
| 2022-02-18 | 9.69 | $9.67 | 23 |
| 2022-02-17 | 9.70 | $9.67 | 56 |
| 2022-02-16 | 9.70 | $9.67 | 108 |
| 2022-02-15 | 9.70 | $9.71 | 3 |
| 2022-02-14 | 9.70 | $9.71 | — |
| 2022-02-11 | 9.70 | $9.71 | 587 |
| 2022-02-10 | 9.70 | $9.68 | 280128 |
| 2022-02-09 | 9.70 | $9.68 | 21 |
| 2022-02-08 | 9.70 | $9.68 | 2 |
| 2022-02-07 | 9.71 | $9.68 | 4961 |
| 2022-02-04 | 9.71 | $9.76 | 14 |
| 2022-02-03 | 9.71 | $9.76 | 210 |
| 2022-02-02 | 9.71 | $9.72 | 5 |
| 2022-02-01 | 9.71 | $9.72 | 7513 |
| 2022-01-31 | 9.71 | $9.66 | 21 |
| 2022-01-28 | 9.71 | $9.66 | 2373 |
| 2022-01-27 | 9.72 | $9.67 | 200 |
| 2022-01-26 | 9.73 | $9.70 | 12 |
| 2022-01-25 | 9.74 | $9.70 | 4153 |
| 2022-01-24 | 9.74 | $9.70 | 180 |
| 2022-01-21 | 9.75 | $9.70 | 136 |
| 2022-01-20 | 9.75 | $9.70 | 72 |
| 2022-01-19 | 9.76 | $9.70 | 1 |
| 2022-01-18 | 9.77 | $9.70 | 5425 |
| 2022-01-14 | 9.78 | $9.73 | 81 |
| 2022-01-13 | 9.78 | $9.73 | 8844 |
| 2022-01-12 | 9.79 | $9.76 | 113 |
| 2022-01-11 | 9.79 | $9.80 | 3 |
| 2022-01-10 | 9.79 | $9.80 | 3913 |
| 2022-01-07 | 9.79 | $9.82 | 5938 |
| 2022-01-06 | 9.78 | $9.79 | 1721 |
| 2022-01-05 | 9.78 | $9.78 | 11640 |
| 2022-01-04 | 9.78 | $9.77 | 217930 |
| 2022-01-03 | 9.78 | $9.73 | 355464 |
| 2021-12-31 | 9.79 | $9.79 | 6326 |
| 2021-12-30 | 9.79 | $9.80 | 19 |
| 2021-12-29 | 9.78 | $9.80 | 48 |
| 2021-12-28 | 9.78 | $9.80 | 8 |
| 2021-12-27 | 9.78 | $9.80 | 10103 |
| 2021-12-23 | 9.78 | $9.78 | 27 |
| 2021-12-22 | 9.77 | $9.78 | 75036 |
| 2021-12-21 | 9.77 | $9.78 | 55 |
| 2021-12-20 | 9.77 | $9.78 | 159 |
| 2021-12-17 | 9.77 | $9.78 | 1348 |
| 2021-12-16 | 9.76 | $9.79 | 730 |
| 2021-12-15 | 9.76 | $9.81 | 741 |
| 2021-12-14 | 9.76 | $9.81 | 12912 |
| 2021-12-13 | 9.75 | $9.79 | 655 |
| 2021-12-10 | 9.74 | $9.75 | 28070 |
| 2021-12-09 | 9.74 | $9.75 | 1437 |
| 2021-12-08 | 9.74 | $9.76 | 469 |
| 2021-12-07 | 9.74 | $9.75 | 20 |
| 2021-12-06 | 9.74 | $9.75 | 14961 |
| 2021-12-03 | 9.74 | $9.74 | 34 |
| 2021-12-02 | 9.74 | $9.74 | 22 |
| 2021-12-01 | 9.74 | $9.74 | 8511 |
| 2021-11-30 | 9.74 | $9.74 | 120 |
| 2021-11-29 | 9.74 | $9.74 | 31 |
| 2021-11-26 | 9.74 | $9.74 | 14794 |
| 2021-11-24 | 9.74 | $9.74 | — |
| 2021-11-23 | 9.74 | $9.74 | 10906 |
| 2021-11-22 | 9.74 | $9.73 | 108566 |
| 2021-11-19 | 9.74 | $9.73 | 1153 |
| 2021-11-18 | 9.75 | $9.74 | 25 |
| 2021-11-17 | 9.75 | $9.74 | 109412 |
| 2021-11-16 | 9.75 | $9.77 | 2626 |
| 2021-11-15 | 9.75 | $9.74 | 4661 |
| 2021-11-12 | 9.75 | $9.73 | 28723 |
| 2021-11-11 | 9.75 | $9.73 | 19067 |
| 2021-11-10 | 9.75 | $9.72 | 283 |
| 2021-11-09 | 9.75 | $9.73 | 5101 |
| 2021-11-08 | 9.75 | $9.75 | 12936 |
| 2021-11-05 | 9.75 | $9.75 | 625 |
| 2021-11-04 | 9.76 | $9.75 | 54 |
| 2021-11-03 | 9.76 | $9.75 | 2115 |
| 2021-11-02 | 9.76 | $9.79 | 178 |
| 2021-11-01 | 9.75 | $9.79 | 24578 |
| 2021-10-29 | 9.75 | $9.75 | 20059 |
| 2021-10-28 | 9.75 | $9.78 | 7239 |
| 2021-10-27 | 9.75 | $9.76 | 2020 |
| 2021-10-26 | 9.75 | $9.77 | 916 |
| 2021-10-25 | 9.74 | $9.77 | 40838 |
| 2021-10-22 | 9.74 | $9.71 | 563 |
| 2021-10-21 | 9.74 | $9.71 | 8527 |
| 2021-10-20 | 9.74 | $9.72 | 17 |
| 2021-10-19 | 9.74 | $9.72 | 24808 |
| 2021-10-18 | 9.75 | $9.71 | 878 |
| 2021-10-15 | 9.75 | $9.71 | 10 |
| 2021-10-14 | 9.75 | $9.71 | 3470 |
| 2021-10-13 | 9.75 | $9.83 | 3 |
| 2021-10-12 | 9.74 | $9.83 | 305 |
| 2021-10-11 | 9.73 | $9.83 | 58 |
| 2021-10-08 | 9.72 | $9.83 | 1122 |
| 2021-10-07 | 9.70 | $9.72 | 2344 |
| 2021-10-06 | 9.70 | $9.74 | 25170 |
| 2021-10-05 | 9.70 | $9.71 | 21 |
| 2021-10-04 | 9.69 | $9.71 | 36140 |
| 2021-10-01 | 9.69 | $9.70 | 17338 |
| 2021-09-30 | 9.69 | $9.71 | 53786 |
| 2021-09-29 | 9.69 | $9.71 | 1452 |
| 2021-09-28 | 9.68 | $9.69 | 52 |
| 2021-09-27 | 9.68 | $9.69 | 72 |
| 2021-09-24 | 9.68 | $9.69 | 31317 |
| 2021-09-23 | 9.68 | $9.70 | 7 |
| 2021-09-22 | 9.67 | $9.70 | 7102 |
| 2021-09-21 | 9.67 | $9.70 | 1224 |
| 2021-09-20 | 9.66 | $9.70 | 8181 |
| 2021-09-17 | 9.66 | $9.72 | 30910 |
| 2021-09-16 | 9.65 | $9.67 | 5122 |
| 2021-09-15 | 9.65 | $9.67 | 2658 |
| 2021-09-14 | 9.65 | $9.67 | 1231 |
| 2021-09-13 | 9.65 | $9.67 | 31267 |
| 2021-09-10 | 9.64 | $9.66 | 992 |
| 2021-09-09 | 9.64 | $9.65 | 19 |
| 2021-09-08 | 9.64 | $9.65 | 43 |
| 2021-09-07 | 9.64 | $9.65 | 174 |
| 2021-09-03 | 9.64 | $9.67 | 438 |
| 2021-09-02 | 9.64 | $9.63 | 4717 |
| 2021-09-01 | 9.64 | $9.63 | 13 |
| 2021-08-31 | 9.64 | $9.63 | 47 |
| 2021-08-30 | 9.65 | $9.63 | 114 |
| 2021-08-27 | 9.65 | $9.63 | 103 |
| 2021-08-26 | 9.65 | $9.64 | 176 |
| 2021-08-25 | 9.65 | $9.63 | 29 |
| 2021-08-24 | 9.65 | $9.63 | 73 |
| 2021-08-23 | 9.66 | $9.63 | 1398 |
| 2021-08-20 | 9.66 | $9.64 | 125566 |
| 2021-08-19 | 9.66 | $9.65 | — |
| 2021-08-18 | 9.66 | $9.65 | 16 |
| 2021-08-17 | 9.66 | $9.65 | 6586 |
| 2021-08-16 | 9.66 | $9.68 | 7127 |
| 2021-08-13 | 9.66 | $9.68 | 313 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.51
2023-12-21
Close Price
$6.49
Vol: 320028
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.51
Average
10.11
Maximum
11.20
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-12-21 | 9.51 | $6.49 | 320028 |
| 2023-12-20 | 10.20 | $10.50 | 3255 |
| 2023-12-19 | 10.16 | $10.38 | 9077 |
| 2023-12-18 | 10.14 | $9.96 | 78640 |
| 2023-12-15 | 10.20 | $8.01 | 63836 |
| 2023-12-14 | 10.69 | $10.00 | 3680 |
| 2023-12-13 | 10.83 | $10.90 | 2582 |
| 2023-12-12 | 10.81 | $10.80 | 155828 |
| 2023-12-11 | 10.81 | $10.85 | 18887 |
| 2023-12-08 | 10.79 | $11.09 | 5163 |
| 2023-12-07 | 10.73 | $10.89 | 4742 |
| 2023-12-06 | 10.69 | $10.73 | 21421 |
| 2023-12-05 | 10.68 | $10.70 | — |
| 2023-12-04 | 10.68 | $10.70 | 114 |
| 2023-12-01 | 10.67 | $10.70 | 214 |
| 2023-11-30 | 10.67 | $10.70 | 561 |
| 2023-11-29 | 10.66 | $10.66 | — |
| 2023-11-28 | 10.66 | $10.66 | — |
| 2023-11-27 | 10.66 | $10.66 | 943 |
| 2023-11-24 | 10.67 | $10.70 | — |
| 2023-11-22 | 10.66 | $10.70 | — |
| 2023-11-21 | 10.65 | $10.70 | — |
| 2023-11-20 | 10.64 | $10.70 | — |
| 2023-11-17 | 10.63 | $10.70 | 8429 |
| 2023-11-16 | 10.62 | $10.65 | 805 |
| 2023-11-15 | 10.62 | $10.64 | — |
| 2023-11-14 | 10.62 | $10.64 | — |
| 2023-11-13 | 10.62 | $10.64 | 750 |
| 2023-11-10 | 10.62 | $10.62 | — |
| 2023-11-09 | 10.63 | $10.62 | — |
| 2023-11-08 | 10.63 | $10.62 | — |
| 2023-11-07 | 10.64 | $10.62 | 282 |
| 2023-11-06 | 10.65 | $10.62 | 941 |
| 2023-11-03 | 10.66 | $10.64 | — |
| 2023-11-02 | 10.67 | $10.64 | — |
| 2023-11-01 | 10.68 | $10.64 | — |
| 2023-10-31 | 10.69 | $10.64 | — |
| 2023-10-30 | 10.70 | $10.64 | — |
| 2023-10-27 | 10.72 | $10.64 | — |
| 2023-10-26 | 10.74 | $10.64 | 3370 |
| 2023-10-25 | 10.76 | $10.62 | 39580 |
| 2023-10-24 | 10.79 | $10.81 | — |
| 2023-10-23 | 10.78 | $10.81 | — |
| 2023-10-20 | 10.77 | $10.81 | — |
| 2023-10-19 | 10.76 | $10.81 | — |
| 2023-10-18 | 10.75 | $10.81 | 1503 |
| 2023-10-17 | 10.74 | $10.82 | — |
| 2023-10-16 | 10.72 | $10.82 | — |
| 2023-10-13 | 10.71 | $10.82 | — |
| 2023-10-12 | 10.68 | $10.82 | 511 |
| 2023-10-11 | 10.66 | $10.61 | — |
| 2023-10-10 | 10.67 | $10.61 | — |
| 2023-10-09 | 10.69 | $10.61 | 464 |
| 2023-10-06 | 10.71 | $10.62 | — |
| 2023-10-05 | 10.74 | $10.62 | 501 |
| 2023-10-04 | 10.76 | $10.61 | — |
| 2023-10-03 | 10.80 | $10.61 | 1053 |
| 2023-10-02 | 10.83 | $10.62 | 1029 |
| 2023-09-29 | 10.88 | $10.67 | — |
| 2023-09-28 | 10.91 | $10.67 | 3324 |
| 2023-09-27 | 10.96 | $10.97 | 311 |
| 2023-09-26 | 10.94 | $11.10 | — |
| 2023-09-25 | 10.90 | $11.10 | — |
| 2023-09-22 | 10.85 | $11.10 | — |
| 2023-09-21 | 10.79 | $11.10 | 4549 |
| 2023-09-20 | 10.72 | $10.75 | 686 |
| 2023-09-19 | 10.72 | $10.77 | 9593 |
| 2023-09-18 | 10.71 | $10.75 | 1874 |
| 2023-09-15 | 10.70 | $10.70 | 2177 |
| 2023-09-14 | 10.70 | $10.70 | 6602 |
| 2023-09-13 | 10.70 | $10.67 | 364 |
| 2023-09-12 | 10.70 | $10.75 | 331 |
| 2023-09-11 | 10.70 | $10.69 | 15211 |
| 2023-09-08 | 10.70 | $10.70 | — |
| 2023-09-07 | 10.70 | $10.70 | 1424 |
| 2023-09-06 | 10.70 | $10.70 | — |
| 2023-09-05 | 10.70 | $10.70 | — |
| 2023-09-01 | 10.70 | $10.70 | — |
| 2023-08-31 | 10.70 | $10.70 | 970 |
| 2023-08-30 | 10.71 | $10.68 | 200 |
| 2023-08-29 | 10.71 | $10.74 | 5502 |
| 2023-08-28 | 10.71 | $10.73 | 1213 |
| 2023-08-25 | 10.71 | $10.70 | 3276 |
| 2023-08-24 | 10.71 | $10.70 | 1004 |
| 2023-08-23 | 10.71 | $10.73 | 10569 |
| 2023-08-22 | 10.71 | $10.70 | 838 |
| 2023-08-21 | 10.71 | $10.73 | — |
| 2023-08-18 | 10.71 | $10.72 | 202 |
| 2023-08-17 | 10.71 | $10.71 | — |
| 2023-08-16 | 10.71 | $10.71 | 403 |
| 2023-08-15 | 10.71 | $10.75 | 104 |
| 2023-08-14 | 10.71 | $10.71 | 167 |
| 2023-08-11 | 10.71 | $10.71 | — |
| 2023-08-10 | 10.71 | $10.71 | 100 |
| 2023-08-09 | 10.72 | $10.71 | — |
| 2023-08-08 | 10.72 | $10.71 | — |
| 2023-08-07 | 10.72 | $10.71 | — |
| 2023-08-04 | 10.73 | $10.71 | 3001 |
| 2023-08-03 | 10.73 | $10.78 | — |
| 2023-08-02 | 10.73 | $10.78 | 384 |
| 2023-08-01 | 10.72 | $10.76 | — |
| 2023-07-31 | 10.71 | $10.76 | 100 |
| 2023-07-28 | 10.70 | $10.76 | 100 |
| 2023-07-27 | 10.69 | $10.76 | 552 |
| 2023-07-26 | 10.69 | $10.77 | 3304 |
| 2023-07-25 | 10.67 | $10.74 | 209 |
| 2023-07-24 | 10.66 | $10.71 | — |
| 2023-07-21 | 10.66 | $10.71 | — |
| 2023-07-20 | 10.66 | $10.71 | 10613 |
| 2023-07-19 | 10.66 | $10.61 | 100 |
| 2023-07-18 | 10.67 | $10.61 | 100 |
| 2023-07-17 | 10.70 | $10.61 | 500 |
| 2023-07-14 | 10.72 | $10.61 | 500 |
| 2023-07-13 | 10.75 | $10.61 | 8074 |
| 2023-07-12 | 10.79 | $10.68 | — |
| 2023-07-11 | 10.81 | $10.68 | 14250 |
| 2023-07-10 | 10.84 | $10.64 | 1122 |
| 2023-07-07 | 10.89 | $10.70 | — |
| 2023-07-06 | 10.92 | $10.70 | 9542 |
| 2023-07-05 | 10.97 | $10.72 | 11756 |
| 2023-07-03 | 11.01 | $10.76 | — |
| 2023-06-30 | 11.06 | $10.76 | 11654 |
| 2023-06-29 | 11.11 | $10.92 | 8745 |
| 2023-06-28 | 11.13 | $10.92 | 3821 |
| 2023-06-27 | 11.16 | $11.04 | 10512 |
| 2023-06-26 | 11.17 | $10.95 | 2701 |
| 2023-06-23 | 11.20 | $11.20 | 168 |
| 2023-06-22 | 11.17 | $10.95 | 2838 |
| 2023-06-21 | 11.19 | $11.16 | — |
| 2023-06-20 | 11.18 | $11.16 | 6365 |
| 2023-06-16 | 11.15 | $11.25 | 3977 |
| 2023-06-15 | 11.11 | $10.95 | 300 |
| 2023-06-14 | 11.12 | $10.95 | 607 |
| 2023-06-13 | 11.13 | $11.00 | 122 |
| 2023-06-12 | 11.12 | $10.95 | 2394 |
| 2023-06-09 | 11.13 | $11.25 | — |
| 2023-06-08 | 11.07 | $11.25 | — |
| 2023-06-07 | 11.01 | $11.25 | — |
| 2023-06-06 | 10.93 | $11.25 | 201 |
| 2023-06-05 | 10.83 | $10.90 | 1511 |
| 2023-06-02 | 10.80 | $10.95 | 33885 |
| 2023-06-01 | 10.74 | $10.83 | 2265 |
| 2023-05-31 | 10.70 | $10.83 | 2422 |
| 2023-05-30 | 10.66 | $10.78 | 32475 |
| 2023-05-26 | 10.62 | $10.48 | 9751 |
| 2023-05-25 | 10.63 | $10.52 | 48107 |
| 2023-05-24 | 10.63 | $10.57 | 66056 |
| 2023-05-23 | 10.63 | $10.53 | 6415 |
| 2023-05-22 | 10.63 | $11.01 | 1735 |
| 2023-05-19 | 10.53 | $10.90 | 5082 |
| 2023-05-18 | 10.43 | $10.70 | 801 |
| 2023-05-17 | 10.36 | $10.50 | 16231 |
| 2023-05-16 | 10.33 | $10.52 | 6303 |
| 2023-05-15 | 10.28 | $10.46 | 20099 |
| 2023-05-12 | 10.23 | $10.54 | 1780 |
| 2023-05-11 | 10.17 | $10.35 | 15063 |
| 2023-05-10 | 10.13 | $10.25 | 11154 |
| 2023-05-09 | 10.10 | $10.18 | 1703 |
| 2023-05-08 | 10.09 | $10.08 | 462 |
| 2023-05-05 | 10.10 | $10.06 | 612 |
| 2023-05-04 | 10.11 | $10.05 | 100 |
| 2023-05-03 | 10.13 | $10.18 | — |
| 2023-05-02 | 10.12 | $10.18 | — |
| 2023-05-01 | 10.11 | $10.18 | 105 |
| 2023-04-28 | 10.10 | $10.03 | — |
| 2023-04-27 | 10.11 | $10.03 | — |
| 2023-04-26 | 10.14 | $10.03 | 304 |
| 2023-04-25 | 10.16 | $10.18 | — |
| 2023-04-24 | 10.16 | $10.18 | 101 |
| 2023-04-21 | 10.16 | $10.15 | — |
| 2023-04-20 | 10.16 | $10.15 | 11808 |
| 2023-04-19 | 10.17 | $10.08 | — |
| 2023-04-18 | 10.19 | $10.08 | 750 |
| 2023-04-17 | 10.21 | $10.05 | 2127 |
| 2023-04-14 | 10.25 | $10.20 | 19870 |
| 2023-04-13 | 10.25 | $10.15 | 207 |
| 2023-04-12 | 10.27 | $10.18 | 10232 |
| 2023-04-11 | 10.29 | $10.20 | 13987 |
| 2023-04-10 | 10.31 | $10.19 | 122247 |
| 2023-04-06 | 10.32 | $10.48 | 6337 |
| 2023-04-05 | 10.29 | $10.25 | 1896 |
| 2023-04-04 | 10.29 | $10.33 | 2032 |
| 2023-04-03 | 10.27 | $10.38 | 5122 |
| 2023-03-31 | 10.25 | $10.15 | 335 |
| 2023-03-30 | 10.26 | $10.25 | 817 |
| 2023-03-29 | 10.26 | $10.50 | 6721 |
| 2023-03-28 | 10.21 | $10.26 | 1790 |
| 2023-03-27 | 10.19 | $10.26 | 5492 |
| 2023-03-24 | 10.18 | $10.26 | — |
| 2023-03-23 | 10.16 | $10.26 | — |
| 2023-03-22 | 10.14 | $10.26 | 18361 |
| 2023-03-21 | 10.11 | $10.18 | 964 |
| 2023-03-20 | 10.10 | $10.01 | 1052 |
| 2023-03-17 | 10.12 | $10.04 | 1536 |
| 2023-03-16 | 10.14 | $10.00 | 1523 |
| 2023-03-15 | 10.18 | $10.02 | 40882 |
| 2023-03-14 | 10.21 | $10.21 | — |
| 2023-03-13 | 10.21 | $10.21 | — |
| 2023-03-10 | 10.20 | $10.21 | 59044 |
| 2023-03-09 | 10.20 | $10.19 | 1356 |
| 2023-03-08 | 10.20 | $10.18 | 1521 |
| 2023-03-07 | 10.20 | $10.20 | 204 |
| 2023-03-06 | 10.20 | $10.19 | 213 |
| 2023-03-03 | 10.20 | $10.19 | 108 |
| 2023-03-02 | 10.20 | $10.20 | 7849 |
| 2023-03-01 | 10.20 | $10.20 | 672 |
| 2023-02-28 | 10.20 | $10.19 | 5787 |
| 2023-02-27 | 10.20 | $10.22 | 2931 |
| 2023-02-24 | 10.19 | $10.18 | 2 |
| 2023-02-23 | 10.19 | $10.18 | — |
| 2023-02-22 | 10.19 | $10.18 | 53509 |
| 2023-02-21 | 10.19 | $10.18 | 59 |
| 2023-02-17 | 10.19 | $10.18 | 90253 |
| 2023-02-16 | 10.19 | $10.18 | — |
| 2023-02-15 | 10.19 | $10.18 | 38996 |
| 2023-02-14 | 10.18 | $10.20 | 402 |
| 2023-02-13 | 10.18 | $10.18 | 435 |
| 2023-02-10 | 10.17 | $10.17 | 21702 |
| 2023-02-09 | 10.17 | $10.17 | 2479 |
| 2023-02-08 | 10.17 | $10.18 | 35879 |
| 2023-02-07 | 10.16 | $10.17 | 30263 |
| 2023-02-06 | 10.16 | $10.15 | 105 |
| 2023-02-03 | 10.16 | $10.16 | 57871 |
| 2023-02-02 | 10.16 | $10.15 | 22476 |
| 2023-02-01 | 10.15 | $10.15 | 91763 |
| 2023-01-31 | 10.15 | $10.15 | 445591 |
| 2023-01-30 | 10.15 | $10.15 | 1302 |
| 2023-01-27 | 10.15 | $10.14 | 1926 |
| 2023-01-26 | 10.15 | $10.14 | 148 |
| 2023-01-25 | 10.14 | $10.14 | 103 |
| 2023-01-24 | 10.14 | $10.14 | 3 |
| 2023-01-23 | 10.14 | $10.14 | 2.7M |
| 2023-01-20 | 10.14 | $10.13 | 1985 |
| 2023-01-19 | 10.13 | $10.14 | 402251 |
| 2023-01-18 | 10.13 | $10.13 | 7561 |
| 2023-01-17 | 10.13 | $10.14 | 13737 |
| 2023-01-13 | 10.12 | $10.13 | 8702 |
| 2023-01-12 | 10.12 | $10.12 | 27350 |
| 2023-01-11 | 10.11 | $10.13 | 159854 |
| 2023-01-10 | 10.10 | $10.14 | 20415 |
| 2023-01-09 | 10.09 | $10.11 | 453004 |
| 2023-01-06 | 10.09 | $10.08 | 3236 |
| 2023-01-05 | 10.09 | $10.08 | 8742 |
| 2023-01-04 | 10.09 | $10.08 | 200 |
| 2023-01-03 | 10.08 | $10.08 | 497 |
| 2022-12-30 | 10.08 | $10.08 | 75424 |
| 2022-12-29 | 10.08 | $10.08 | 70931 |
| 2022-12-28 | 10.08 | $10.07 | 97388 |
| 2022-12-27 | 10.08 | $10.07 | 872 |
| 2022-12-23 | 10.08 | $10.07 | 100751 |
| 2022-12-22 | 10.07 | $10.07 | 150623 |
| 2022-12-21 | 10.07 | $10.06 | 21350 |
| 2022-12-20 | 10.07 | $10.06 | 9 |
| 2022-12-19 | 10.07 | $10.06 | 1085 |
| 2022-12-16 | 10.07 | $10.06 | 110 |
| 2022-12-15 | 10.07 | $10.07 | 500 |
| 2022-12-14 | 10.07 | $10.06 | 211 |
| 2022-12-13 | 10.06 | $10.08 | 23682 |
| 2022-12-12 | 10.06 | $10.06 | 114930 |
| 2022-12-09 | 10.05 | $10.05 | 68574 |
| 2022-12-08 | 10.05 | $10.05 | 4.9M |
| 2022-12-07 | 10.05 | $10.05 | 1 |
| 2022-12-06 | 10.04 | $10.05 | 5 |
| 2022-12-05 | 10.04 | $10.05 | 19815 |
| 2022-12-02 | 10.03 | $10.04 | 81169 |
| 2022-12-01 | 10.03 | $10.03 | 19005 |
| 2022-11-30 | 10.03 | $10.03 | 133602 |
| 2022-11-29 | 10.02 | $10.03 | 2.1M |
| 2022-11-28 | 10.02 | $10.02 | 2016 |
| 2022-11-25 | 10.02 | $10.02 | 1301 |
| 2022-11-23 | 10.02 | $10.01 | 124 |
| 2022-11-22 | 10.01 | $10.02 | 100103 |
| 2022-11-21 | 10.01 | $10.02 | 1006 |
| 2022-11-18 | 10.01 | $10.01 | 204 |
| 2022-11-17 | 10.00 | $10.00 | 104 |
| 2022-11-16 | 10.00 | $10.00 | 102 |
| 2022-11-15 | 10.00 | $10.00 | 1017 |
| 2022-11-14 | 9.99 | $10.00 | 190 |
| 2022-11-11 | 9.99 | $9.99 | 8 |
| 2022-11-10 | 9.98 | $9.99 | 488 |
| 2022-11-09 | 9.98 | $9.98 | 100068 |
| 2022-11-08 | 9.98 | $9.98 | 100113 |
| 2022-11-07 | 9.98 | $9.98 | 300383 |
| 2022-11-04 | 9.97 | $9.97 | 12 |
| 2022-11-03 | 9.97 | $9.97 | 105 |
| 2022-11-02 | 9.97 | $9.97 | 210003 |
| 2022-11-01 | 9.96 | $9.98 | 43932 |
| 2022-10-31 | 9.96 | $9.97 | 2 |
| 2022-10-28 | 9.95 | $9.97 | 8043 |
| 2022-10-27 | 9.95 | $9.95 | 21 |
| 2022-10-26 | 9.95 | $9.95 | 200073 |
| 2022-10-25 | 9.95 | $9.96 | 20459 |
| 2022-10-24 | 9.94 | $9.95 | 350802 |
| 2022-10-21 | 9.94 | $9.95 | 3018 |
| 2022-10-20 | 9.93 | $9.95 | 301 |
| 2022-10-19 | 9.93 | $9.93 | 262472 |
| 2022-10-18 | 9.92 | $9.93 | 63 |
| 2022-10-17 | 9.92 | $9.93 | 225 |
| 2022-10-14 | 9.92 | $9.91 | 25 |
| 2022-10-13 | 9.92 | $9.91 | 62 |
| 2022-10-12 | 9.92 | $9.91 | 3 |
| 2022-10-11 | 9.92 | $9.91 | 105358 |
| 2022-10-10 | 9.92 | $9.92 | 7 |
| 2022-10-07 | 9.92 | $9.92 | 1354 |
| 2022-10-06 | 9.91 | $9.91 | 579 |
| 2022-10-05 | 9.91 | $9.90 | 243 |
| 2022-10-04 | 9.92 | $9.91 | 7 |
| 2022-10-03 | 9.91 | $9.91 | 206866 |
| 2022-09-30 | 9.91 | $9.90 | 2003 |
| 2022-09-29 | 9.91 | $9.92 | 19 |
| 2022-09-28 | 9.91 | $9.92 | 3 |
| 2022-09-27 | 9.91 | $9.92 | 108 |
| 2022-09-26 | 9.90 | $9.89 | 687570 |
| 2022-09-23 | 9.90 | $9.90 | 15 |
| 2022-09-22 | 9.90 | $9.90 | 150000 |
| 2022-09-21 | 9.90 | $9.90 | 81015 |
| 2022-09-20 | 9.90 | $9.90 | 22665 |
| 2022-09-19 | 9.90 | $9.90 | 32 |
| 2022-09-16 | 9.89 | $9.90 | 202 |
| 2022-09-15 | 9.89 | $9.90 | 28795 |
| 2022-09-14 | 9.89 | $9.91 | 803 |
| 2022-09-13 | 9.88 | $9.90 | 27220 |
| 2022-09-12 | 9.87 | $9.89 | 10811 |
| 2022-09-09 | 9.87 | $9.88 | 51 |
| 2022-09-08 | 9.87 | $9.88 | 9453 |
| 2022-09-07 | 9.86 | $9.88 | 14506 |
| 2022-09-06 | 9.86 | $9.86 | 11 |
| 2022-09-02 | 9.86 | $9.86 | 13298 |
| 2022-09-01 | 9.86 | $9.86 | 28981 |
| 2022-08-31 | 9.86 | $9.85 | 17907 |
| 2022-08-30 | 9.86 | $9.84 | 290 |
| 2022-08-29 | 9.86 | $9.84 | 5521 |
| 2022-08-26 | 9.86 | $9.84 | 12100 |
| 2022-08-25 | 9.86 | $9.84 | 7 |
| 2022-08-24 | 9.87 | $9.84 | 1025 |
| 2022-08-23 | 9.87 | $9.88 | — |
| 2022-08-22 | 9.87 | $9.88 | 5 |
| 2022-08-19 | 9.86 | $9.88 | 10250 |
| 2022-08-18 | 9.86 | $9.89 | 212 |
| 2022-08-17 | 9.85 | $9.85 | 1 |
| 2022-08-16 | 9.85 | $9.85 | 1108 |
| 2022-08-15 | 9.85 | $9.85 | 32 |
| 2022-08-12 | 9.85 | $9.85 | 872613 |
| 2022-08-11 | 9.85 | $9.86 | 936 |
| 2022-08-10 | 9.84 | $9.84 | 26400 |
| 2022-08-09 | 9.84 | $9.85 | 72408 |
| 2022-08-08 | 9.84 | $9.85 | 6000 |
| 2022-08-05 | 9.83 | $9.83 | 93522 |
| 2022-08-04 | 9.83 | $9.85 | 5174 |
| 2022-08-03 | 9.83 | $9.83 | 9821 |
| 2022-08-02 | 9.83 | $9.83 | 11577 |
| 2022-08-01 | 9.83 | $9.83 | 809 |
| 2022-07-29 | 9.83 | $9.83 | 1528 |
| 2022-07-28 | 9.82 | $9.83 | 67 |
| 2022-07-27 | 9.82 | $9.83 | 11 |
| 2022-07-26 | 9.82 | $9.83 | 173333 |
| 2022-07-25 | 9.82 | $9.86 | 20145 |
| 2022-07-22 | 9.81 | $9.82 | 27924 |
| 2022-07-21 | 9.81 | $9.80 | 2290 |
| 2022-07-20 | 9.81 | $9.81 | — |
| 2022-07-19 | 9.81 | $9.81 | — |
| 2022-07-18 | 9.80 | $9.81 | 120 |
| 2022-07-15 | 9.80 | $9.81 | 2481 |
| 2022-07-14 | 9.80 | $9.81 | 2641 |
| 2022-07-13 | 9.80 | $9.80 | 239 |
| 2022-07-12 | 9.80 | $9.80 | 2501 |
| 2022-07-11 | 9.80 | $9.79 | 15789 |
| 2022-07-08 | 9.80 | $9.79 | 6309 |
| 2022-07-07 | 9.81 | $9.79 | 2080 |
| 2022-07-06 | 9.81 | $9.78 | 15 |
| 2022-07-05 | 9.82 | $9.78 | 15069 |
| 2022-07-01 | 9.82 | $9.83 | — |
| 2022-06-30 | 9.82 | $9.83 | 33 |
| 2022-06-29 | 9.82 | $9.83 | 3 |
| 2022-06-28 | 9.82 | $9.83 | 1 |
| 2022-06-27 | 9.81 | $9.83 | 249 |
| 2022-06-24 | 9.81 | $9.80 | 22 |
| 2022-06-23 | 9.81 | $9.80 | 360 |
| 2022-06-22 | 9.81 | $9.79 | 644 |
| 2022-06-21 | 9.82 | $9.79 | 28718 |
| 2022-06-17 | 9.82 | $9.89 | 26907 |
| 2022-06-16 | 9.80 | $9.80 | 90 |
| 2022-06-15 | 9.81 | $9.80 | 5507 |
| 2022-06-14 | 9.81 | $9.80 | 159 |
| 2022-06-13 | 9.81 | $9.82 | 176 |
| 2022-06-10 | 9.80 | $9.82 | 122 |
| 2022-06-09 | 9.80 | $9.81 | 1.5M |
| 2022-06-08 | 9.80 | $9.79 | 2 |
| 2022-06-07 | 9.80 | $9.79 | 5 |
| 2022-06-06 | 9.80 | $9.79 | 234537 |
| 2022-06-03 | 9.80 | $9.81 | 4 |
| 2022-06-02 | 9.80 | $9.81 | — |
| 2022-06-01 | 9.80 | $9.81 | 10 |
| 2022-05-31 | 9.80 | $9.81 | 4705 |
| 2022-05-27 | 9.79 | $9.81 | — |
| 2022-05-26 | 9.79 | $9.81 | 18 |
| 2022-05-25 | 9.79 | $9.81 | 328 |
| 2022-05-24 | 9.78 | $9.79 | 80 |
| 2022-05-23 | 9.78 | $9.79 | 412 |
| 2022-05-20 | 9.78 | $9.75 | 5030 |
| 2022-05-19 | 9.79 | $9.75 | 1841 |
| 2022-05-18 | 9.79 | $9.75 | 765 |
| 2022-05-17 | 9.80 | $9.79 | 1 |
| 2022-05-16 | 9.81 | $9.79 | 1.0M |
| 2022-05-13 | 9.81 | $9.79 | 25387 |
| 2022-05-12 | 9.81 | $9.79 | 1248 |
| 2022-05-11 | 9.81 | $9.80 | 59 |
| 2022-05-10 | 9.82 | $9.80 | — |
| 2022-05-09 | 9.82 | $9.80 | 10170 |
| 2022-05-06 | 9.82 | $9.81 | 10498 |
| 2022-05-05 | 9.82 | $9.84 | 298 |
| 2022-05-04 | 9.81 | $9.81 | 85048 |
| 2022-05-03 | 9.81 | $9.80 | 600 |
| 2022-05-02 | 9.81 | $9.80 | 8602 |
| 2022-04-29 | 9.81 | $9.79 | 39003 |
| 2022-04-28 | 9.82 | $9.81 | 201 |
| 2022-04-27 | 9.82 | $9.81 | 15 |
| 2022-04-26 | 9.82 | $9.81 | 1 |
| 2022-04-25 | 9.81 | $9.81 | 431 |
| 2022-04-22 | 9.81 | $9.81 | 5 |
| 2022-04-21 | 9.81 | $9.81 | — |
| 2022-04-20 | 9.81 | $9.81 | 10 |
| 2022-04-19 | 9.81 | $9.81 | 16 |
| 2022-04-18 | 9.80 | $9.81 | 100112 |
| 2022-04-14 | 9.80 | $9.82 | 118 |
| 2022-04-13 | 9.79 | $9.82 | 100 |
| 2022-04-12 | 9.78 | $9.78 | 2 |
| 2022-04-11 | 9.78 | $9.78 | 34 |
| 2022-04-08 | 9.78 | $9.78 | 33691 |
| 2022-04-07 | 9.77 | $9.77 | 14 |
| 2022-04-06 | 9.77 | $9.77 | 205 |
| 2022-04-05 | 9.77 | $9.78 | 1901 |
| 2022-04-04 | 9.77 | $9.78 | 4 |
| 2022-04-01 | 9.76 | $9.78 | 131431 |
| 2022-03-31 | 9.76 | $9.77 | 2800 |
| 2022-03-30 | 9.75 | $9.77 | 104 |
| 2022-03-29 | 9.75 | $9.76 | 31 |
| 2022-03-28 | 9.74 | $9.76 | 3396 |
| 2022-03-25 | 9.74 | $9.74 | 3 |
| 2022-03-24 | 9.74 | $9.74 | 11 |
| 2022-03-23 | 9.74 | $9.74 | 2 |
| 2022-03-22 | 9.74 | $9.74 | 2 |
| 2022-03-21 | 9.73 | $9.74 | 8 |
| 2022-03-18 | 9.73 | $9.74 | — |
| 2022-03-17 | 9.73 | $9.74 | 19209 |
| 2022-03-16 | 9.73 | $9.73 | — |
| 2022-03-15 | 9.73 | $9.73 | — |
| 2022-03-14 | 9.72 | $9.73 | 25 |
| 2022-03-11 | 9.72 | $9.73 | 23 |
| 2022-03-10 | 9.72 | $9.73 | 2378 |
| 2022-03-09 | 9.72 | $9.73 | — |
| 2022-03-08 | 9.72 | $9.73 | 4019 |
| 2022-03-07 | 9.71 | $9.73 | 108 |
| 2022-03-04 | 9.71 | $9.73 | 4759 |
| 2022-03-03 | 9.70 | $9.72 | — |
| 2022-03-02 | 9.70 | $9.72 | 76 |
| 2022-03-01 | 9.70 | $9.72 | 12 |
| 2022-02-28 | 9.69 | $9.72 | 2028 |
| 2022-02-25 | 9.69 | $9.71 | 57386 |
| 2022-02-24 | 9.69 | $9.72 | 724 |
| 2022-02-23 | 9.68 | $9.71 | 338 |
| 2022-02-22 | 9.68 | $9.67 | 14 |
| 2022-02-18 | 9.68 | $9.67 | 23 |
| 2022-02-17 | 9.68 | $9.67 | 56 |
| 2022-02-16 | 9.69 | $9.67 | 108 |
| 2022-02-15 | 9.69 | $9.71 | 3 |
| 2022-02-14 | 9.69 | $9.71 | — |
| 2022-02-11 | 9.69 | $9.71 | 587 |
| 2022-02-10 | 9.69 | $9.68 | 280128 |
| 2022-02-09 | 9.69 | $9.68 | 21 |
| 2022-02-08 | 9.70 | $9.68 | 2 |
| 2022-02-07 | 9.70 | $9.68 | 4961 |
| 2022-02-04 | 9.71 | $9.76 | 14 |
| 2022-02-03 | 9.70 | $9.76 | 210 |
| 2022-02-02 | 9.69 | $9.72 | 5 |
| 2022-02-01 | 9.69 | $9.72 | 7513 |
| 2022-01-31 | 9.68 | $9.66 | 21 |
| 2022-01-28 | 9.69 | $9.66 | 2373 |
| 2022-01-27 | 9.70 | $9.67 | 200 |
| 2022-01-26 | 9.71 | $9.70 | 12 |
| 2022-01-25 | 9.72 | $9.70 | 4153 |
| 2022-01-24 | 9.72 | $9.70 | 180 |
| 2022-01-21 | 9.73 | $9.70 | 136 |
| 2022-01-20 | 9.74 | $9.70 | 72 |
| 2022-01-19 | 9.75 | $9.70 | 1 |
| 2022-01-18 | 9.76 | $9.70 | 5425 |
| 2022-01-14 | 9.77 | $9.73 | 81 |
| 2022-01-13 | 9.78 | $9.73 | 8844 |
| 2022-01-12 | 9.79 | $9.76 | 113 |
| 2022-01-11 | 9.80 | $9.80 | 3 |
| 2022-01-10 | 9.79 | $9.80 | 3913 |
| 2022-01-07 | 9.79 | $9.82 | 5938 |
| 2022-01-06 | 9.79 | $9.79 | 1721 |
| 2022-01-05 | 9.78 | $9.78 | 11640 |
| 2022-01-04 | 9.78 | $9.77 | 217930 |
| 2022-01-03 | 9.79 | $9.73 | 355464 |
| 2021-12-31 | 9.80 | $9.79 | 6326 |
| 2021-12-30 | 9.80 | $9.80 | 19 |
| 2021-12-29 | 9.79 | $9.80 | 48 |
| 2021-12-28 | 9.79 | $9.80 | 8 |
| 2021-12-27 | 9.79 | $9.80 | 10103 |
| 2021-12-23 | 9.78 | $9.78 | 27 |
| 2021-12-22 | 9.78 | $9.78 | 75036 |
| 2021-12-21 | 9.78 | $9.78 | 55 |
| 2021-12-20 | 9.78 | $9.78 | 159 |
| 2021-12-17 | 9.78 | $9.78 | 1348 |
| 2021-12-16 | 9.78 | $9.79 | 730 |
| 2021-12-15 | 9.78 | $9.81 | 741 |
| 2021-12-14 | 9.77 | $9.81 | 12912 |
| 2021-12-13 | 9.76 | $9.79 | 655 |
| 2021-12-10 | 9.75 | $9.75 | 28070 |
| 2021-12-09 | 9.75 | $9.75 | 1437 |
| 2021-12-08 | 9.75 | $9.76 | 469 |
| 2021-12-07 | 9.74 | $9.75 | 20 |
| 2021-12-06 | 9.74 | $9.75 | 14961 |
| 2021-12-03 | 9.74 | $9.74 | 34 |
| 2021-12-02 | 9.74 | $9.74 | 22 |
| 2021-12-01 | 9.74 | $9.74 | 8511 |
| 2021-11-30 | 9.74 | $9.74 | 120 |
| 2021-11-29 | 9.74 | $9.74 | 31 |
| 2021-11-26 | 9.74 | $9.74 | 14794 |
| 2021-11-24 | 9.74 | $9.74 | — |
| 2021-11-23 | 9.74 | $9.74 | 10906 |
| 2021-11-22 | 9.74 | $9.73 | 108566 |
| 2021-11-19 | 9.75 | $9.73 | 1153 |
| 2021-11-18 | 9.75 | $9.74 | 25 |
| 2021-11-17 | 9.75 | $9.74 | 109412 |
| 2021-11-16 | 9.75 | $9.77 | 2626 |
| 2021-11-15 | 9.75 | $9.74 | 4661 |
| 2021-11-12 | 9.75 | $9.73 | 28723 |
| 2021-11-11 | 9.75 | $9.73 | 19067 |
| 2021-11-10 | 9.75 | $9.72 | 283 |
| 2021-11-09 | 9.76 | $9.73 | 5101 |
| 2021-11-08 | 9.77 | $9.75 | 12936 |
| 2021-11-05 | 9.77 | $9.75 | 625 |
| 2021-11-04 | 9.77 | $9.75 | 54 |
| 2021-11-03 | 9.77 | $9.75 | 2115 |
| 2021-11-02 | 9.77 | $9.79 | 178 |
| 2021-11-01 | 9.77 | $9.79 | 24578 |
| 2021-10-29 | 9.76 | $9.75 | 20059 |
| 2021-10-28 | 9.76 | $9.78 | 7239 |
| 2021-10-27 | 9.76 | $9.76 | 2020 |
| 2021-10-26 | 9.75 | $9.77 | 916 |
| 2021-10-25 | 9.75 | $9.77 | 40838 |
| 2021-10-22 | 9.74 | $9.71 | 563 |
| 2021-10-21 | 9.75 | $9.71 | 8527 |
| 2021-10-20 | 9.75 | $9.72 | 17 |
| 2021-10-19 | 9.76 | $9.72 | 24808 |
| 2021-10-18 | 9.76 | $9.71 | 878 |
| 2021-10-15 | 9.77 | $9.71 | 10 |
| 2021-10-14 | 9.78 | $9.71 | 3470 |
| 2021-10-13 | 9.79 | $9.83 | 3 |
| 2021-10-12 | 9.77 | $9.83 | 305 |
| 2021-10-11 | 9.76 | $9.83 | 58 |
| 2021-10-08 | 9.74 | $9.83 | 1122 |
| 2021-10-07 | 9.72 | $9.72 | 2344 |
| 2021-10-06 | 9.71 | $9.74 | 25170 |
| 2021-10-05 | 9.71 | $9.71 | 21 |
| 2021-10-04 | 9.70 | $9.71 | 36140 |
| 2021-10-01 | 9.70 | $9.70 | 17338 |
| 2021-09-30 | 9.70 | $9.71 | 53786 |
| 2021-09-29 | 9.70 | $9.71 | 1452 |
| 2021-09-28 | 9.69 | $9.69 | 52 |
| 2021-09-27 | 9.69 | $9.69 | 72 |
| 2021-09-24 | 9.69 | $9.69 | 31317 |
| 2021-09-23 | 9.69 | $9.70 | 7 |
| 2021-09-22 | 9.69 | $9.70 | 7102 |
| 2021-09-21 | 9.68 | $9.70 | 1224 |
| 2021-09-20 | 9.68 | $9.70 | 8181 |
| 2021-09-17 | 9.67 | $9.72 | 30910 |
| 2021-09-16 | 9.66 | $9.67 | 5122 |
| 2021-09-15 | 9.66 | $9.67 | 2658 |
| 2021-09-14 | 9.65 | $9.67 | 1231 |
| 2021-09-13 | 9.65 | $9.67 | 31267 |
| 2021-09-10 | 9.65 | $9.66 | 992 |
| 2021-09-09 | 9.64 | $9.65 | 19 |
| 2021-09-08 | 9.64 | $9.65 | 43 |
| 2021-09-07 | 9.64 | $9.65 | 174 |
| 2021-09-03 | 9.64 | $9.67 | 438 |
| 2021-09-02 | 9.63 | $9.63 | 4717 |
| 2021-09-01 | 9.63 | $9.63 | 13 |
| 2021-08-31 | 9.64 | $9.63 | 47 |
| 2021-08-30 | 9.64 | $9.63 | 114 |
| 2021-08-27 | 9.64 | $9.63 | 103 |
| 2021-08-26 | 9.64 | $9.64 | 176 |
| 2021-08-25 | 9.64 | $9.63 | 29 |
| 2021-08-24 | 9.65 | $9.63 | 73 |
| 2021-08-23 | 9.65 | $9.63 | 1398 |
| 2021-08-20 | 9.66 | $9.64 | 125566 |
| 2021-08-19 | 9.66 | $9.65 | — |
| 2021-08-18 | 9.66 | $9.65 | 16 |
| 2021-08-17 | 9.67 | $9.65 | 6586 |
| 2021-08-16 | 9.67 | $9.68 | 7127 |
| 2021-08-13 | 9.67 | $9.68 | 313 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.10
2023-12-21
Close Price
$6.49
Vol: 320028
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.10
Average
10.10
Maximum
11.25
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-12-21 | 9.10 | $6.49 | 320028 |
| 2023-12-20 | 10.07 | $10.50 | 3255 |
| 2023-12-19 | 9.98 | $10.38 | 9077 |
| 2023-12-18 | 9.91 | $9.96 | 78640 |
| 2023-12-15 | 9.97 | $8.01 | 63836 |
| 2023-12-14 | 10.67 | $10.00 | 3680 |
| 2023-12-13 | 10.88 | $10.90 | 2582 |
| 2023-12-12 | 10.86 | $10.80 | 155828 |
| 2023-12-11 | 10.86 | $10.85 | 18887 |
| 2023-12-08 | 10.85 | $11.09 | 5163 |
| 2023-12-07 | 10.76 | $10.89 | 4742 |
| 2023-12-06 | 10.71 | $10.73 | 21421 |
| 2023-12-05 | 10.70 | $10.70 | — |
| 2023-12-04 | 10.69 | $10.70 | 114 |
| 2023-12-01 | 10.69 | $10.70 | 214 |
| 2023-11-30 | 10.68 | $10.70 | 561 |
| 2023-11-29 | 10.67 | $10.66 | — |
| 2023-11-28 | 10.67 | $10.66 | — |
| 2023-11-27 | 10.68 | $10.66 | 943 |
| 2023-11-24 | 10.68 | $10.70 | — |
| 2023-11-22 | 10.67 | $10.70 | — |
| 2023-11-21 | 10.66 | $10.70 | — |
| 2023-11-20 | 10.65 | $10.70 | — |
| 2023-11-17 | 10.63 | $10.70 | 8429 |
| 2023-11-16 | 10.62 | $10.65 | 805 |
| 2023-11-15 | 10.61 | $10.64 | — |
| 2023-11-14 | 10.61 | $10.64 | — |
| 2023-11-13 | 10.60 | $10.64 | 750 |
| 2023-11-10 | 10.60 | $10.62 | — |
| 2023-11-09 | 10.61 | $10.62 | — |
| 2023-11-08 | 10.61 | $10.62 | — |
| 2023-11-07 | 10.62 | $10.62 | 282 |
| 2023-11-06 | 10.63 | $10.62 | 941 |
| 2023-11-03 | 10.64 | $10.64 | — |
| 2023-11-02 | 10.64 | $10.64 | — |
| 2023-11-01 | 10.65 | $10.64 | — |
| 2023-10-31 | 10.67 | $10.64 | — |
| 2023-10-30 | 10.68 | $10.64 | — |
| 2023-10-27 | 10.70 | $10.64 | — |
| 2023-10-26 | 10.73 | $10.64 | 3370 |
| 2023-10-25 | 10.76 | $10.62 | 39580 |
| 2023-10-24 | 10.80 | $10.81 | — |
| 2023-10-23 | 10.79 | $10.81 | — |
| 2023-10-20 | 10.79 | $10.81 | — |
| 2023-10-19 | 10.77 | $10.81 | — |
| 2023-10-18 | 10.76 | $10.81 | 1503 |
| 2023-10-17 | 10.74 | $10.82 | — |
| 2023-10-16 | 10.72 | $10.82 | — |
| 2023-10-13 | 10.69 | $10.82 | — |
| 2023-10-12 | 10.65 | $10.82 | 511 |
| 2023-10-11 | 10.61 | $10.61 | — |
| 2023-10-10 | 10.62 | $10.61 | — |
| 2023-10-09 | 10.64 | $10.61 | 464 |
| 2023-10-06 | 10.67 | $10.62 | — |
| 2023-10-05 | 10.70 | $10.62 | 501 |
| 2023-10-04 | 10.73 | $10.61 | — |
| 2023-10-03 | 10.78 | $10.61 | 1053 |
| 2023-10-02 | 10.83 | $10.62 | 1029 |
| 2023-09-29 | 10.90 | $10.67 | — |
| 2023-09-28 | 10.96 | $10.67 | 3324 |
| 2023-09-27 | 11.03 | $10.97 | 311 |
| 2023-09-26 | 11.03 | $11.10 | — |
| 2023-09-25 | 10.97 | $11.10 | — |
| 2023-09-22 | 10.91 | $11.10 | — |
| 2023-09-21 | 10.83 | $11.10 | 4549 |
| 2023-09-20 | 10.73 | $10.75 | 686 |
| 2023-09-19 | 10.73 | $10.77 | 9593 |
| 2023-09-18 | 10.71 | $10.75 | 1874 |
| 2023-09-15 | 10.70 | $10.70 | 2177 |
| 2023-09-14 | 10.70 | $10.70 | 6602 |
| 2023-09-13 | 10.70 | $10.67 | 364 |
| 2023-09-12 | 10.71 | $10.75 | 331 |
| 2023-09-11 | 10.70 | $10.69 | 15211 |
| 2023-09-08 | 10.70 | $10.70 | — |
| 2023-09-07 | 10.70 | $10.70 | 1424 |
| 2023-09-06 | 10.70 | $10.70 | — |
| 2023-09-05 | 10.70 | $10.70 | — |
| 2023-09-01 | 10.70 | $10.70 | — |
| 2023-08-31 | 10.71 | $10.70 | 970 |
| 2023-08-30 | 10.71 | $10.68 | 200 |
| 2023-08-29 | 10.72 | $10.74 | 5502 |
| 2023-08-28 | 10.71 | $10.73 | 1213 |
| 2023-08-25 | 10.71 | $10.70 | 3276 |
| 2023-08-24 | 10.71 | $10.70 | 1004 |
| 2023-08-23 | 10.72 | $10.73 | 10569 |
| 2023-08-22 | 10.71 | $10.70 | 838 |
| 2023-08-21 | 10.72 | $10.73 | — |
| 2023-08-18 | 10.71 | $10.72 | 202 |
| 2023-08-17 | 10.71 | $10.71 | — |
| 2023-08-16 | 10.71 | $10.71 | 403 |
| 2023-08-15 | 10.71 | $10.75 | 104 |
| 2023-08-14 | 10.71 | $10.71 | 167 |
| 2023-08-11 | 10.71 | $10.71 | — |
| 2023-08-10 | 10.71 | $10.71 | 100 |
| 2023-08-09 | 10.71 | $10.71 | — |
| 2023-08-08 | 10.71 | $10.71 | — |
| 2023-08-07 | 10.72 | $10.71 | — |
| 2023-08-04 | 10.73 | $10.71 | 3001 |
| 2023-08-03 | 10.73 | $10.78 | — |
| 2023-08-02 | 10.72 | $10.78 | 384 |
| 2023-08-01 | 10.70 | $10.76 | — |
| 2023-07-31 | 10.69 | $10.76 | 100 |
| 2023-07-28 | 10.68 | $10.76 | 100 |
| 2023-07-27 | 10.66 | $10.76 | 552 |
| 2023-07-26 | 10.64 | $10.77 | 3304 |
| 2023-07-25 | 10.61 | $10.74 | 209 |
| 2023-07-24 | 10.59 | $10.71 | — |
| 2023-07-21 | 10.58 | $10.71 | — |
| 2023-07-20 | 10.56 | $10.71 | 10613 |
| 2023-07-19 | 10.54 | $10.61 | 100 |
| 2023-07-18 | 10.55 | $10.61 | 100 |
| 2023-07-17 | 10.57 | $10.61 | 500 |
| 2023-07-14 | 10.59 | $10.61 | 500 |
| 2023-07-13 | 10.62 | $10.61 | 8074 |
| 2023-07-12 | 10.65 | $10.68 | — |
| 2023-07-11 | 10.68 | $10.68 | 14250 |
| 2023-07-10 | 10.71 | $10.64 | 1122 |
| 2023-07-07 | 10.76 | $10.70 | — |
| 2023-07-06 | 10.80 | $10.70 | 9542 |
| 2023-07-05 | 10.85 | $10.72 | 11756 |
| 2023-07-03 | 10.91 | $10.76 | — |
| 2023-06-30 | 10.98 | $10.76 | 11654 |
| 2023-06-29 | 11.05 | $10.92 | 8745 |
| 2023-06-28 | 11.09 | $10.92 | 3821 |
| 2023-06-27 | 11.13 | $11.04 | 10512 |
| 2023-06-26 | 11.15 | $10.95 | 2701 |
| 2023-06-23 | 11.20 | $11.20 | 168 |
| 2023-06-22 | 11.17 | $10.95 | 2838 |
| 2023-06-21 | 11.22 | $11.16 | — |
| 2023-06-20 | 11.21 | $11.16 | 6365 |
| 2023-06-16 | 11.19 | $11.25 | 3977 |
| 2023-06-15 | 11.14 | $10.95 | 300 |
| 2023-06-14 | 11.17 | $10.95 | 607 |
| 2023-06-13 | 11.20 | $11.00 | 122 |
| 2023-06-12 | 11.22 | $10.95 | 2394 |
| 2023-06-09 | 11.25 | $11.25 | — |
| 2023-06-08 | 11.20 | $11.25 | — |
| 2023-06-07 | 11.12 | $11.25 | — |
| 2023-06-06 | 11.03 | $11.25 | 201 |
| 2023-06-05 | 10.91 | $10.90 | 1511 |
| 2023-06-02 | 10.88 | $10.95 | 33885 |
| 2023-06-01 | 10.82 | $10.83 | 2265 |
| 2023-05-31 | 10.78 | $10.83 | 2422 |
| 2023-05-30 | 10.73 | $10.78 | 32475 |
| 2023-05-26 | 10.68 | $10.48 | 9751 |
| 2023-05-25 | 10.71 | $10.52 | 48107 |
| 2023-05-24 | 10.74 | $10.57 | 66056 |
| 2023-05-23 | 10.75 | $10.53 | 6415 |
| 2023-05-22 | 10.78 | $11.01 | 1735 |
| 2023-05-19 | 10.65 | $10.90 | 5082 |
| 2023-05-18 | 10.53 | $10.70 | 801 |
| 2023-05-17 | 10.44 | $10.50 | 16231 |
| 2023-05-16 | 10.40 | $10.52 | 6303 |
| 2023-05-15 | 10.34 | $10.46 | 20099 |
| 2023-05-12 | 10.28 | $10.54 | 1780 |
| 2023-05-11 | 10.19 | $10.35 | 15063 |
| 2023-05-10 | 10.13 | $10.25 | 11154 |
| 2023-05-09 | 10.09 | $10.18 | 1703 |
| 2023-05-08 | 10.07 | $10.08 | 462 |
| 2023-05-05 | 10.08 | $10.06 | 612 |
| 2023-05-04 | 10.09 | $10.05 | 100 |
| 2023-05-03 | 10.11 | $10.18 | — |
| 2023-05-02 | 10.10 | $10.18 | — |
| 2023-05-01 | 10.08 | $10.18 | 105 |
| 2023-04-28 | 10.06 | $10.03 | — |
| 2023-04-27 | 10.08 | $10.03 | — |
| 2023-04-26 | 10.10 | $10.03 | 304 |
| 2023-04-25 | 10.14 | $10.18 | — |
| 2023-04-24 | 10.13 | $10.18 | 101 |
| 2023-04-21 | 10.12 | $10.15 | — |
| 2023-04-20 | 10.12 | $10.15 | 11808 |
| 2023-04-19 | 10.13 | $10.08 | — |
| 2023-04-18 | 10.15 | $10.08 | 750 |
| 2023-04-17 | 10.18 | $10.05 | 2127 |
| 2023-04-14 | 10.23 | $10.20 | 19870 |
| 2023-04-13 | 10.25 | $10.15 | 207 |
| 2023-04-12 | 10.27 | $10.18 | 10232 |
| 2023-04-11 | 10.30 | $10.20 | 13987 |
| 2023-04-10 | 10.33 | $10.19 | 122247 |
| 2023-04-06 | 10.36 | $10.48 | 6337 |
| 2023-04-05 | 10.31 | $10.25 | 1896 |
| 2023-04-04 | 10.32 | $10.33 | 2032 |
| 2023-04-03 | 10.30 | $10.38 | 5122 |
| 2023-03-31 | 10.27 | $10.15 | 335 |
| 2023-03-30 | 10.29 | $10.25 | 817 |
| 2023-03-29 | 10.30 | $10.50 | 6721 |
| 2023-03-28 | 10.22 | $10.26 | 1790 |
| 2023-03-27 | 10.20 | $10.26 | 5492 |
| 2023-03-24 | 10.18 | $10.26 | — |
| 2023-03-23 | 10.15 | $10.26 | — |
| 2023-03-22 | 10.12 | $10.26 | 18361 |
| 2023-03-21 | 10.08 | $10.18 | 964 |
| 2023-03-20 | 10.06 | $10.01 | 1052 |
| 2023-03-17 | 10.09 | $10.04 | 1536 |
| 2023-03-16 | 10.11 | $10.00 | 1523 |
| 2023-03-15 | 10.16 | $10.02 | 40882 |
| 2023-03-14 | 10.21 | $10.21 | — |
| 2023-03-13 | 10.20 | $10.21 | — |
| 2023-03-10 | 10.20 | $10.21 | 59044 |
| 2023-03-09 | 10.19 | $10.19 | 1356 |
| 2023-03-08 | 10.20 | $10.18 | 1521 |
| 2023-03-07 | 10.20 | $10.20 | 204 |
| 2023-03-06 | 10.20 | $10.19 | 213 |
| 2023-03-03 | 10.20 | $10.19 | 108 |
| 2023-03-02 | 10.20 | $10.20 | 7849 |
| 2023-03-01 | 10.20 | $10.20 | 672 |
| 2023-02-28 | 10.20 | $10.19 | 5787 |
| 2023-02-27 | 10.20 | $10.22 | 2931 |
| 2023-02-24 | 10.19 | $10.18 | 2 |
| 2023-02-23 | 10.19 | $10.18 | — |
| 2023-02-22 | 10.19 | $10.18 | 53509 |
| 2023-02-21 | 10.19 | $10.18 | 59 |
| 2023-02-17 | 10.19 | $10.18 | 90253 |
| 2023-02-16 | 10.19 | $10.18 | — |
| 2023-02-15 | 10.19 | $10.18 | 38996 |
| 2023-02-14 | 10.19 | $10.20 | 402 |
| 2023-02-13 | 10.18 | $10.18 | 435 |
| 2023-02-10 | 10.17 | $10.17 | 21702 |
| 2023-02-09 | 10.17 | $10.17 | 2479 |
| 2023-02-08 | 10.17 | $10.18 | 35879 |
| 2023-02-07 | 10.16 | $10.17 | 30263 |
| 2023-02-06 | 10.16 | $10.15 | 105 |
| 2023-02-03 | 10.16 | $10.16 | 57871 |
| 2023-02-02 | 10.15 | $10.15 | 22476 |
| 2023-02-01 | 10.15 | $10.15 | 91763 |
| 2023-01-31 | 10.15 | $10.15 | 445591 |
| 2023-01-30 | 10.15 | $10.15 | 1302 |
| 2023-01-27 | 10.15 | $10.14 | 1926 |
| 2023-01-26 | 10.15 | $10.14 | 148 |
| 2023-01-25 | 10.15 | $10.14 | 103 |
| 2023-01-24 | 10.14 | $10.14 | 3 |
| 2023-01-23 | 10.14 | $10.14 | 2.7M |
| 2023-01-20 | 10.14 | $10.13 | 1985 |
| 2023-01-19 | 10.14 | $10.14 | 402251 |
| 2023-01-18 | 10.13 | $10.13 | 7561 |
| 2023-01-17 | 10.13 | $10.14 | 13737 |
| 2023-01-13 | 10.12 | $10.13 | 8702 |
| 2023-01-12 | 10.12 | $10.12 | 27350 |
| 2023-01-11 | 10.11 | $10.13 | 159854 |
| 2023-01-10 | 10.11 | $10.14 | 20415 |
| 2023-01-09 | 10.09 | $10.11 | 453004 |
| 2023-01-06 | 10.08 | $10.08 | 3236 |
| 2023-01-05 | 10.08 | $10.08 | 8742 |
| 2023-01-04 | 10.08 | $10.08 | 200 |
| 2023-01-03 | 10.08 | $10.08 | 497 |
| 2022-12-30 | 10.08 | $10.08 | 75424 |
| 2022-12-29 | 10.08 | $10.08 | 70931 |
| 2022-12-28 | 10.07 | $10.07 | 97388 |
| 2022-12-27 | 10.07 | $10.07 | 872 |
| 2022-12-23 | 10.07 | $10.07 | 100751 |
| 2022-12-22 | 10.07 | $10.07 | 150623 |
| 2022-12-21 | 10.07 | $10.06 | 21350 |
| 2022-12-20 | 10.07 | $10.06 | 9 |
| 2022-12-19 | 10.07 | $10.06 | 1085 |
| 2022-12-16 | 10.07 | $10.06 | 110 |
| 2022-12-15 | 10.07 | $10.07 | 500 |
| 2022-12-14 | 10.07 | $10.06 | 211 |
| 2022-12-13 | 10.07 | $10.08 | 23682 |
| 2022-12-12 | 10.06 | $10.06 | 114930 |
| 2022-12-09 | 10.06 | $10.05 | 68574 |
| 2022-12-08 | 10.05 | $10.05 | 4.9M |
| 2022-12-07 | 10.05 | $10.05 | 1 |
| 2022-12-06 | 10.05 | $10.05 | 5 |
| 2022-12-05 | 10.04 | $10.05 | 19815 |
| 2022-12-02 | 10.04 | $10.04 | 81169 |
| 2022-12-01 | 10.03 | $10.03 | 19005 |
| 2022-11-30 | 10.03 | $10.03 | 133602 |
| 2022-11-29 | 10.03 | $10.03 | 2.1M |
| 2022-11-28 | 10.02 | $10.02 | 2016 |
| 2022-11-25 | 10.02 | $10.02 | 1301 |
| 2022-11-23 | 10.02 | $10.01 | 124 |
| 2022-11-22 | 10.02 | $10.02 | 100103 |
| 2022-11-21 | 10.01 | $10.02 | 1006 |
| 2022-11-18 | 10.01 | $10.01 | 204 |
| 2022-11-17 | 10.00 | $10.00 | 104 |
| 2022-11-16 | 10.00 | $10.00 | 102 |
| 2022-11-15 | 10.00 | $10.00 | 1017 |
| 2022-11-14 | 10.00 | $10.00 | 190 |
| 2022-11-11 | 9.99 | $9.99 | 8 |
| 2022-11-10 | 9.99 | $9.99 | 488 |
| 2022-11-09 | 9.98 | $9.98 | 100068 |
| 2022-11-08 | 9.98 | $9.98 | 100113 |
| 2022-11-07 | 9.98 | $9.98 | 300383 |
| 2022-11-04 | 9.98 | $9.97 | 12 |
| 2022-11-03 | 9.97 | $9.97 | 105 |
| 2022-11-02 | 9.97 | $9.97 | 210003 |
| 2022-11-01 | 9.97 | $9.98 | 43932 |
| 2022-10-31 | 9.96 | $9.97 | 2 |
| 2022-10-28 | 9.96 | $9.97 | 8043 |
| 2022-10-27 | 9.95 | $9.95 | 21 |
| 2022-10-26 | 9.95 | $9.95 | 200073 |
| 2022-10-25 | 9.95 | $9.96 | 20459 |
| 2022-10-24 | 9.94 | $9.95 | 350802 |
| 2022-10-21 | 9.94 | $9.95 | 3018 |
| 2022-10-20 | 9.93 | $9.95 | 301 |
| 2022-10-19 | 9.93 | $9.93 | 262472 |
| 2022-10-18 | 9.92 | $9.93 | 63 |
| 2022-10-17 | 9.92 | $9.93 | 225 |
| 2022-10-14 | 9.91 | $9.91 | 25 |
| 2022-10-13 | 9.92 | $9.91 | 62 |
| 2022-10-12 | 9.92 | $9.91 | 3 |
| 2022-10-11 | 9.92 | $9.91 | 105358 |
| 2022-10-10 | 9.92 | $9.92 | 7 |
| 2022-10-07 | 9.92 | $9.92 | 1354 |
| 2022-10-06 | 9.91 | $9.91 | 579 |
| 2022-10-05 | 9.91 | $9.90 | 243 |
| 2022-10-04 | 9.92 | $9.91 | 7 |
| 2022-10-03 | 9.92 | $9.91 | 206866 |
| 2022-09-30 | 9.92 | $9.90 | 2003 |
| 2022-09-29 | 9.92 | $9.92 | 19 |
| 2022-09-28 | 9.91 | $9.92 | 3 |
| 2022-09-27 | 9.91 | $9.92 | 108 |
| 2022-09-26 | 9.90 | $9.89 | 687570 |
| 2022-09-23 | 9.91 | $9.90 | 15 |
| 2022-09-22 | 9.91 | $9.90 | 150000 |
| 2022-09-21 | 9.91 | $9.90 | 81015 |
| 2022-09-20 | 9.90 | $9.90 | 22665 |
| 2022-09-19 | 9.90 | $9.90 | 32 |
| 2022-09-16 | 9.90 | $9.90 | 202 |
| 2022-09-15 | 9.90 | $9.90 | 28795 |
| 2022-09-14 | 9.89 | $9.91 | 803 |
| 2022-09-13 | 9.88 | $9.90 | 27220 |
| 2022-09-12 | 9.88 | $9.89 | 10811 |
| 2022-09-09 | 9.87 | $9.88 | 51 |
| 2022-09-08 | 9.87 | $9.88 | 9453 |
| 2022-09-07 | 9.86 | $9.88 | 14506 |
| 2022-09-06 | 9.86 | $9.86 | 11 |
| 2022-09-02 | 9.86 | $9.86 | 13298 |
| 2022-09-01 | 9.85 | $9.86 | 28981 |
| 2022-08-31 | 9.85 | $9.85 | 17907 |
| 2022-08-30 | 9.85 | $9.84 | 290 |
| 2022-08-29 | 9.86 | $9.84 | 5521 |
| 2022-08-26 | 9.86 | $9.84 | 12100 |
| 2022-08-25 | 9.87 | $9.84 | 7 |
| 2022-08-24 | 9.87 | $9.84 | 1025 |
| 2022-08-23 | 9.88 | $9.88 | — |
| 2022-08-22 | 9.88 | $9.88 | 5 |
| 2022-08-19 | 9.87 | $9.88 | 10250 |
| 2022-08-18 | 9.87 | $9.89 | 212 |
| 2022-08-17 | 9.86 | $9.85 | 1 |
| 2022-08-16 | 9.85 | $9.85 | 1108 |
| 2022-08-15 | 9.85 | $9.85 | 32 |
| 2022-08-12 | 9.85 | $9.85 | 872613 |
| 2022-08-11 | 9.85 | $9.86 | 936 |
| 2022-08-10 | 9.85 | $9.84 | 26400 |
| 2022-08-09 | 9.84 | $9.85 | 72408 |
| 2022-08-08 | 9.84 | $9.85 | 6000 |
| 2022-08-05 | 9.84 | $9.83 | 93522 |
| 2022-08-04 | 9.84 | $9.85 | 5174 |
| 2022-08-03 | 9.83 | $9.83 | 9821 |
| 2022-08-02 | 9.83 | $9.83 | 11577 |
| 2022-08-01 | 9.83 | $9.83 | 809 |
| 2022-07-29 | 9.83 | $9.83 | 1528 |
| 2022-07-28 | 9.83 | $9.83 | 67 |
| 2022-07-27 | 9.83 | $9.83 | 11 |
| 2022-07-26 | 9.82 | $9.83 | 173333 |
| 2022-07-25 | 9.82 | $9.86 | 20145 |
| 2022-07-22 | 9.81 | $9.82 | 27924 |
| 2022-07-21 | 9.80 | $9.80 | 2290 |
| 2022-07-20 | 9.81 | $9.81 | — |
| 2022-07-19 | 9.80 | $9.81 | — |
| 2022-07-18 | 9.80 | $9.81 | 120 |
| 2022-07-15 | 9.80 | $9.81 | 2481 |
| 2022-07-14 | 9.80 | $9.81 | 2641 |
| 2022-07-13 | 9.80 | $9.80 | 239 |
| 2022-07-12 | 9.80 | $9.80 | 2501 |
| 2022-07-11 | 9.80 | $9.79 | 15789 |
| 2022-07-08 | 9.80 | $9.79 | 6309 |
| 2022-07-07 | 9.80 | $9.79 | 2080 |
| 2022-07-06 | 9.81 | $9.78 | 15 |
| 2022-07-05 | 9.82 | $9.78 | 15069 |
| 2022-07-01 | 9.83 | $9.83 | — |
| 2022-06-30 | 9.83 | $9.83 | 33 |
| 2022-06-29 | 9.82 | $9.83 | 3 |
| 2022-06-28 | 9.82 | $9.83 | 1 |
| 2022-06-27 | 9.81 | $9.83 | 249 |
| 2022-06-24 | 9.81 | $9.80 | 22 |
| 2022-06-23 | 9.81 | $9.80 | 360 |
| 2022-06-22 | 9.81 | $9.79 | 644 |
| 2022-06-21 | 9.82 | $9.79 | 28718 |
| 2022-06-17 | 9.83 | $9.89 | 26907 |
| 2022-06-16 | 9.80 | $9.80 | 90 |
| 2022-06-15 | 9.81 | $9.80 | 5507 |
| 2022-06-14 | 9.81 | $9.80 | 159 |
| 2022-06-13 | 9.81 | $9.82 | 176 |
| 2022-06-10 | 9.80 | $9.82 | 122 |
| 2022-06-09 | 9.80 | $9.81 | 1.5M |
| 2022-06-08 | 9.79 | $9.79 | 2 |
| 2022-06-07 | 9.80 | $9.79 | 5 |
| 2022-06-06 | 9.80 | $9.79 | 234537 |
| 2022-06-03 | 9.80 | $9.81 | 4 |
| 2022-06-02 | 9.80 | $9.81 | — |
| 2022-06-01 | 9.80 | $9.81 | 10 |
| 2022-05-31 | 9.80 | $9.81 | 4705 |
| 2022-05-27 | 9.79 | $9.81 | — |
| 2022-05-26 | 9.79 | $9.81 | 18 |
| 2022-05-25 | 9.78 | $9.81 | 328 |
| 2022-05-24 | 9.77 | $9.79 | 80 |
| 2022-05-23 | 9.77 | $9.79 | 412 |
| 2022-05-20 | 9.76 | $9.75 | 5030 |
| 2022-05-19 | 9.77 | $9.75 | 1841 |
| 2022-05-18 | 9.78 | $9.75 | 765 |
| 2022-05-17 | 9.79 | $9.79 | 1 |
| 2022-05-16 | 9.80 | $9.79 | 1.0M |
| 2022-05-13 | 9.80 | $9.79 | 25387 |
| 2022-05-12 | 9.80 | $9.79 | 1248 |
| 2022-05-11 | 9.81 | $9.80 | 59 |
| 2022-05-10 | 9.81 | $9.80 | — |
| 2022-05-09 | 9.81 | $9.80 | 10170 |
| 2022-05-06 | 9.82 | $9.81 | 10498 |
| 2022-05-05 | 9.82 | $9.84 | 298 |
| 2022-05-04 | 9.81 | $9.81 | 85048 |
| 2022-05-03 | 9.81 | $9.80 | 600 |
| 2022-05-02 | 9.81 | $9.80 | 8602 |
| 2022-04-29 | 9.81 | $9.79 | 39003 |
| 2022-04-28 | 9.82 | $9.81 | 201 |
| 2022-04-27 | 9.82 | $9.81 | 15 |
| 2022-04-26 | 9.82 | $9.81 | 1 |
| 2022-04-25 | 9.82 | $9.81 | 431 |
| 2022-04-22 | 9.82 | $9.81 | 5 |
| 2022-04-21 | 9.82 | $9.81 | — |
| 2022-04-20 | 9.82 | $9.81 | 10 |
| 2022-04-19 | 9.81 | $9.81 | 16 |
| 2022-04-18 | 9.81 | $9.81 | 100112 |
| 2022-04-14 | 9.81 | $9.82 | 118 |
| 2022-04-13 | 9.80 | $9.82 | 100 |
| 2022-04-12 | 9.79 | $9.78 | 2 |
| 2022-04-11 | 9.79 | $9.78 | 34 |
| 2022-04-08 | 9.78 | $9.78 | 33691 |
| 2022-04-07 | 9.78 | $9.77 | 14 |
| 2022-04-06 | 9.78 | $9.77 | 205 |
| 2022-04-05 | 9.78 | $9.78 | 1901 |
| 2022-04-04 | 9.78 | $9.78 | 4 |
| 2022-04-01 | 9.77 | $9.78 | 131431 |
| 2022-03-31 | 9.77 | $9.77 | 2800 |
| 2022-03-30 | 9.76 | $9.77 | 104 |
| 2022-03-29 | 9.76 | $9.76 | 31 |
| 2022-03-28 | 9.75 | $9.76 | 3396 |
| 2022-03-25 | 9.75 | $9.74 | 3 |
| 2022-03-24 | 9.75 | $9.74 | 11 |
| 2022-03-23 | 9.75 | $9.74 | 2 |
| 2022-03-22 | 9.74 | $9.74 | 2 |
| 2022-03-21 | 9.74 | $9.74 | 8 |
| 2022-03-18 | 9.74 | $9.74 | — |
| 2022-03-17 | 9.74 | $9.74 | 19209 |
| 2022-03-16 | 9.74 | $9.73 | — |
| 2022-03-15 | 9.74 | $9.73 | — |
| 2022-03-14 | 9.74 | $9.73 | 25 |
| 2022-03-11 | 9.73 | $9.73 | 23 |
| 2022-03-10 | 9.73 | $9.73 | 2378 |
| 2022-03-09 | 9.73 | $9.73 | — |
| 2022-03-08 | 9.73 | $9.73 | 4019 |
| 2022-03-07 | 9.72 | $9.73 | 108 |
| 2022-03-04 | 9.72 | $9.73 | 4759 |
| 2022-03-03 | 9.71 | $9.72 | — |
| 2022-03-02 | 9.71 | $9.72 | 76 |
| 2022-03-01 | 9.71 | $9.72 | 12 |
| 2022-02-28 | 9.70 | $9.72 | 2028 |
| 2022-02-25 | 9.69 | $9.71 | 57386 |
| 2022-02-24 | 9.69 | $9.72 | 724 |
| 2022-02-23 | 9.68 | $9.71 | 338 |
| 2022-02-22 | 9.67 | $9.67 | 14 |
| 2022-02-18 | 9.68 | $9.67 | 23 |
| 2022-02-17 | 9.68 | $9.67 | 56 |
| 2022-02-16 | 9.69 | $9.67 | 108 |
| 2022-02-15 | 9.69 | $9.71 | 3 |
| 2022-02-14 | 9.69 | $9.71 | — |
| 2022-02-11 | 9.69 | $9.71 | 587 |
| 2022-02-10 | 9.68 | $9.68 | 280128 |
| 2022-02-09 | 9.69 | $9.68 | 21 |
| 2022-02-08 | 9.69 | $9.68 | 2 |
| 2022-02-07 | 9.70 | $9.68 | 4961 |
| 2022-02-04 | 9.71 | $9.76 | 14 |
| 2022-02-03 | 9.70 | $9.76 | 210 |
| 2022-02-02 | 9.68 | $9.72 | 5 |
| 2022-02-01 | 9.67 | $9.72 | 7513 |
| 2022-01-31 | 9.66 | $9.66 | 21 |
| 2022-01-28 | 9.67 | $9.66 | 2373 |
| 2022-01-27 | 9.68 | $9.67 | 200 |
| 2022-01-26 | 9.69 | $9.70 | 12 |
| 2022-01-25 | 9.70 | $9.70 | 4153 |
| 2022-01-24 | 9.70 | $9.70 | 180 |
| 2022-01-21 | 9.71 | $9.70 | 136 |
| 2022-01-20 | 9.72 | $9.70 | 72 |
| 2022-01-19 | 9.73 | $9.70 | 1 |
| 2022-01-18 | 9.74 | $9.70 | 5425 |
| 2022-01-14 | 9.76 | $9.73 | 81 |
| 2022-01-13 | 9.77 | $9.73 | 8844 |
| 2022-01-12 | 9.79 | $9.76 | 113 |
| 2022-01-11 | 9.80 | $9.80 | 3 |
| 2022-01-10 | 9.80 | $9.80 | 3913 |
| 2022-01-07 | 9.79 | $9.82 | 5938 |
| 2022-01-06 | 9.78 | $9.79 | 1721 |
| 2022-01-05 | 9.78 | $9.78 | 11640 |
| 2022-01-04 | 9.78 | $9.77 | 217930 |
| 2022-01-03 | 9.78 | $9.73 | 355464 |
| 2021-12-31 | 9.80 | $9.79 | 6326 |
| 2021-12-30 | 9.80 | $9.80 | 19 |
| 2021-12-29 | 9.80 | $9.80 | 48 |
| 2021-12-28 | 9.80 | $9.80 | 8 |
| 2021-12-27 | 9.79 | $9.80 | 10103 |
| 2021-12-23 | 9.79 | $9.78 | 27 |
| 2021-12-22 | 9.79 | $9.78 | 75036 |
| 2021-12-21 | 9.79 | $9.78 | 55 |
| 2021-12-20 | 9.79 | $9.78 | 159 |
| 2021-12-17 | 9.79 | $9.78 | 1348 |
| 2021-12-16 | 9.79 | $9.79 | 730 |
| 2021-12-15 | 9.78 | $9.81 | 741 |
| 2021-12-14 | 9.77 | $9.81 | 12912 |
| 2021-12-13 | 9.76 | $9.79 | 655 |
| 2021-12-10 | 9.75 | $9.75 | 28070 |
| 2021-12-09 | 9.75 | $9.75 | 1437 |
| 2021-12-08 | 9.75 | $9.76 | 469 |
| 2021-12-07 | 9.74 | $9.75 | 20 |
| 2021-12-06 | 9.74 | $9.75 | 14961 |
| 2021-12-03 | 9.74 | $9.74 | 34 |
| 2021-12-02 | 9.74 | $9.74 | 22 |
| 2021-12-01 | 9.74 | $9.74 | 8511 |
| 2021-11-30 | 9.73 | $9.74 | 120 |
| 2021-11-29 | 9.73 | $9.74 | 31 |
| 2021-11-26 | 9.73 | $9.74 | 14794 |
| 2021-11-24 | 9.73 | $9.74 | — |
| 2021-11-23 | 9.73 | $9.74 | 10906 |
| 2021-11-22 | 9.73 | $9.73 | 108566 |
| 2021-11-19 | 9.74 | $9.73 | 1153 |
| 2021-11-18 | 9.74 | $9.74 | 25 |
| 2021-11-17 | 9.74 | $9.74 | 109412 |
| 2021-11-16 | 9.74 | $9.77 | 2626 |
| 2021-11-15 | 9.74 | $9.74 | 4661 |
| 2021-11-12 | 9.74 | $9.73 | 28723 |
| 2021-11-11 | 9.74 | $9.73 | 19067 |
| 2021-11-10 | 9.74 | $9.72 | 283 |
| 2021-11-09 | 9.75 | $9.73 | 5101 |
| 2021-11-08 | 9.76 | $9.75 | 12936 |
| 2021-11-05 | 9.76 | $9.75 | 625 |
| 2021-11-04 | 9.77 | $9.75 | 54 |
| 2021-11-03 | 9.77 | $9.75 | 2115 |
| 2021-11-02 | 9.78 | $9.79 | 178 |
| 2021-11-01 | 9.77 | $9.79 | 24578 |
| 2021-10-29 | 9.76 | $9.75 | 20059 |
| 2021-10-28 | 9.76 | $9.78 | 7239 |
| 2021-10-27 | 9.75 | $9.76 | 2020 |
| 2021-10-26 | 9.75 | $9.77 | 916 |
| 2021-10-25 | 9.74 | $9.77 | 40838 |
| 2021-10-22 | 9.73 | $9.71 | 563 |
| 2021-10-21 | 9.74 | $9.71 | 8527 |
| 2021-10-20 | 9.75 | $9.72 | 17 |
| 2021-10-19 | 9.76 | $9.72 | 24808 |
| 2021-10-18 | 9.77 | $9.71 | 878 |
| 2021-10-15 | 9.78 | $9.71 | 10 |
| 2021-10-14 | 9.80 | $9.71 | 3470 |
| 2021-10-13 | 9.81 | $9.83 | 3 |
| 2021-10-12 | 9.80 | $9.83 | 305 |
| 2021-10-11 | 9.78 | $9.83 | 58 |
| 2021-10-08 | 9.76 | $9.83 | 1122 |
| 2021-10-07 | 9.73 | $9.72 | 2344 |
| 2021-10-06 | 9.72 | $9.74 | 25170 |
| 2021-10-05 | 9.71 | $9.71 | 21 |
| 2021-10-04 | 9.71 | $9.71 | 36140 |
| 2021-10-01 | 9.71 | $9.70 | 17338 |
| 2021-09-30 | 9.71 | $9.71 | 53786 |
| 2021-09-29 | 9.71 | $9.71 | 1452 |
| 2021-09-28 | 9.70 | $9.69 | 52 |
| 2021-09-27 | 9.70 | $9.69 | 72 |
| 2021-09-24 | 9.70 | $9.69 | 31317 |
| 2021-09-23 | 9.70 | $9.70 | 7 |
| 2021-09-22 | 9.70 | $9.70 | 7102 |
| 2021-09-21 | 9.69 | $9.70 | 1224 |
| 2021-09-20 | 9.69 | $9.70 | 8181 |
| 2021-09-17 | 9.68 | $9.72 | 30910 |
| 2021-09-16 | 9.66 | $9.67 | 5122 |
| 2021-09-15 | 9.66 | $9.67 | 2658 |
| 2021-09-14 | 9.66 | $9.67 | 1231 |
| 2021-09-13 | 9.65 | $9.67 | 31267 |
| 2021-09-10 | 9.65 | $9.66 | 992 |
| 2021-09-09 | 9.64 | $9.65 | 19 |
| 2021-09-08 | 9.64 | $9.65 | 43 |
| 2021-09-07 | 9.64 | $9.65 | 174 |
| 2021-09-03 | 9.64 | $9.67 | 438 |
| 2021-09-02 | 9.63 | $9.63 | 4717 |
| 2021-09-01 | 9.63 | $9.63 | 13 |
| 2021-08-31 | 9.63 | $9.63 | 47 |
| 2021-08-30 | 9.63 | $9.63 | 114 |
| 2021-08-27 | 9.63 | $9.63 | 103 |
| 2021-08-26 | 9.64 | $9.64 | 176 |
| 2021-08-25 | 9.64 | $9.63 | 29 |
| 2021-08-24 | 9.64 | $9.63 | 73 |
| 2021-08-23 | 9.65 | $9.63 | 1398 |
| 2021-08-20 | 9.66 | $9.64 | 125566 |
| 2021-08-19 | 9.66 | $9.65 | — |
| 2021-08-18 | 9.66 | $9.65 | 16 |
| 2021-08-17 | 9.67 | $9.65 | 6586 |
| 2021-08-16 | 9.67 | $9.68 | 7127 |
| 2021-08-13 | 9.67 | $9.68 | 313 |
RSI — Relative Strength Index
OVERSOLDMomentum oscillator measuring overbought/oversold conditions
Latest Value
27.97
2023-12-21
Close Price
$6.49
Vol: 320028
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
13.32
Average
56.59
Maximum
87.02
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-12-21 | 27.97 | $6.49 | 320028 |
| 2023-12-20 | 49.73 | $10.50 | 3255 |
| 2023-12-19 | 48.60 | $10.38 | 9077 |
| 2023-12-18 | 44.42 | $9.96 | 78640 |
| 2023-12-15 | 13.32 | $8.01 | 63836 |
| 2023-12-14 | 29.10 | $10.00 | 3680 |
| 2023-12-13 | 59.32 | $10.90 | 2582 |
| 2023-12-12 | 54.32 | $10.80 | 155828 |
| 2023-12-11 | 57.69 | $10.85 | 18887 |
| 2023-12-08 | 80.49 | $11.09 | 5163 |
| 2023-12-07 | 71.54 | $10.89 | 4742 |
| 2023-12-06 | 56.58 | $10.73 | 21421 |
| 2023-12-05 | 52.06 | $10.70 | — |
| 2023-12-04 | 52.06 | $10.70 | 114 |
| 2023-12-01 | 52.06 | $10.70 | 214 |
| 2023-11-30 | 52.06 | $10.70 | 561 |
| 2023-11-29 | 45.95 | $10.66 | — |
| 2023-11-28 | 45.95 | $10.66 | — |
| 2023-11-27 | 45.95 | $10.66 | 943 |
| 2023-11-24 | 51.58 | $10.70 | — |
| 2023-11-22 | 51.58 | $10.70 | — |
| 2023-11-21 | 51.58 | $10.70 | — |
| 2023-11-20 | 51.58 | $10.70 | — |
| 2023-11-17 | 51.58 | $10.70 | 8429 |
| 2023-11-16 | 45.07 | $10.65 | 805 |
| 2023-11-15 | 43.63 | $10.64 | — |
| 2023-11-14 | 43.63 | $10.64 | — |
| 2023-11-13 | 43.47 | $10.64 | 750 |
| 2023-11-10 | 40.97 | $10.62 | — |
| 2023-11-09 | 40.97 | $10.62 | — |
| 2023-11-08 | 40.97 | $10.62 | — |
| 2023-11-07 | 40.97 | $10.62 | 282 |
| 2023-11-06 | 40.97 | $10.62 | 941 |
| 2023-11-03 | 42.52 | $10.64 | — |
| 2023-11-02 | 42.52 | $10.64 | — |
| 2023-11-01 | 42.52 | $10.64 | — |
| 2023-10-31 | 42.52 | $10.64 | — |
| 2023-10-30 | 42.52 | $10.64 | — |
| 2023-10-27 | 42.52 | $10.64 | — |
| 2023-10-26 | 42.52 | $10.64 | 3370 |
| 2023-10-25 | 40.96 | $10.62 | 39580 |
| 2023-10-24 | 54.24 | $10.81 | — |
| 2023-10-23 | 54.24 | $10.81 | — |
| 2023-10-20 | 54.24 | $10.81 | — |
| 2023-10-19 | 54.24 | $10.81 | — |
| 2023-10-18 | 54.24 | $10.81 | 1503 |
| 2023-10-17 | 54.96 | $10.82 | — |
| 2023-10-16 | 54.96 | $10.82 | — |
| 2023-10-13 | 54.96 | $10.82 | — |
| 2023-10-12 | 54.96 | $10.82 | 511 |
| 2023-10-11 | 41.60 | $10.61 | — |
| 2023-10-10 | 41.60 | $10.61 | — |
| 2023-10-09 | 41.60 | $10.61 | 464 |
| 2023-10-06 | 42.11 | $10.62 | — |
| 2023-10-05 | 42.11 | $10.62 | 501 |
| 2023-10-04 | 41.46 | $10.61 | — |
| 2023-10-03 | 41.46 | $10.61 | 1053 |
| 2023-10-02 | 41.88 | $10.62 | 1029 |
| 2023-09-29 | 44.02 | $10.67 | — |
| 2023-09-28 | 43.81 | $10.67 | 3324 |
| 2023-09-27 | 60.88 | $10.97 | 311 |
| 2023-09-26 | 72.35 | $11.10 | — |
| 2023-09-25 | 72.35 | $11.10 | — |
| 2023-09-22 | 72.35 | $11.10 | — |
| 2023-09-21 | 72.35 | $11.10 | 4549 |
| 2023-09-20 | 52.90 | $10.75 | 686 |
| 2023-09-19 | 55.00 | $10.77 | 9593 |
| 2023-09-18 | 53.24 | $10.75 | 1874 |
| 2023-09-15 | 48.44 | $10.70 | 2177 |
| 2023-09-14 | 48.44 | $10.70 | 6602 |
| 2023-09-13 | 45.40 | $10.67 | 364 |
| 2023-09-12 | 53.36 | $10.75 | 331 |
| 2023-09-11 | 46.71 | $10.69 | 15211 |
| 2023-09-08 | 47.79 | $10.70 | — |
| 2023-09-07 | 47.79 | $10.70 | 1424 |
| 2023-09-06 | 47.79 | $10.70 | — |
| 2023-09-05 | 47.79 | $10.70 | — |
| 2023-09-01 | 47.79 | $10.70 | — |
| 2023-08-31 | 47.79 | $10.70 | 970 |
| 2023-08-30 | 45.95 | $10.68 | 200 |
| 2023-08-29 | 51.07 | $10.74 | 5502 |
| 2023-08-28 | 50.15 | $10.73 | 1213 |
| 2023-08-25 | 47.50 | $10.70 | 3276 |
| 2023-08-24 | 47.50 | $10.70 | 1004 |
| 2023-08-23 | 49.93 | $10.73 | 10569 |
| 2023-08-22 | 47.37 | $10.70 | 838 |
| 2023-08-21 | 49.79 | $10.73 | — |
| 2023-08-18 | 49.35 | $10.72 | 202 |
| 2023-08-17 | 48.18 | $10.71 | — |
| 2023-08-16 | 48.18 | $10.71 | 403 |
| 2023-08-15 | 51.10 | $10.75 | 104 |
| 2023-08-14 | 48.11 | $10.71 | 167 |
| 2023-08-11 | 48.11 | $10.71 | — |
| 2023-08-10 | 48.11 | $10.71 | 100 |
| 2023-08-09 | 48.11 | $10.71 | — |
| 2023-08-08 | 48.11 | $10.71 | — |
| 2023-08-07 | 48.11 | $10.71 | — |
| 2023-08-04 | 48.11 | $10.71 | 3001 |
| 2023-08-03 | 51.99 | $10.78 | — |
| 2023-08-02 | 51.99 | $10.78 | 384 |
| 2023-08-01 | 50.97 | $10.76 | — |
| 2023-07-31 | 50.97 | $10.76 | 100 |
| 2023-07-28 | 50.97 | $10.76 | 100 |
| 2023-07-27 | 50.97 | $10.76 | 552 |
| 2023-07-26 | 51.42 | $10.77 | 3304 |
| 2023-07-25 | 50.17 | $10.74 | 209 |
| 2023-07-24 | 48.94 | $10.71 | — |
| 2023-07-21 | 48.94 | $10.71 | — |
| 2023-07-20 | 48.94 | $10.71 | 10613 |
| 2023-07-19 | 45.03 | $10.61 | 100 |
| 2023-07-18 | 45.03 | $10.61 | 100 |
| 2023-07-17 | 45.03 | $10.61 | 500 |
| 2023-07-14 | 45.03 | $10.61 | 500 |
| 2023-07-13 | 45.03 | $10.61 | 8074 |
| 2023-07-12 | 46.98 | $10.68 | — |
| 2023-07-11 | 46.98 | $10.68 | 14250 |
| 2023-07-10 | 45.77 | $10.64 | 1122 |
| 2023-07-07 | 47.31 | $10.70 | — |
| 2023-07-06 | 47.31 | $10.70 | 9542 |
| 2023-07-05 | 47.79 | $10.72 | 11756 |
| 2023-07-03 | 48.73 | $10.76 | — |
| 2023-06-30 | 48.73 | $10.76 | 11654 |
| 2023-06-29 | 52.48 | $10.92 | 8745 |
| 2023-06-28 | 52.48 | $10.92 | 3821 |
| 2023-06-27 | 55.35 | $11.04 | 10512 |
| 2023-06-26 | 53.54 | $10.95 | 2701 |
| 2023-06-23 | 59.97 | $11.20 | 168 |
| 2023-06-22 | 54.81 | $10.95 | 2838 |
| 2023-06-21 | 61.10 | $11.16 | — |
| 2023-06-20 | 61.10 | $11.16 | 6365 |
| 2023-06-16 | 63.93 | $11.25 | 3977 |
| 2023-06-15 | 57.72 | $10.95 | 300 |
| 2023-06-14 | 57.72 | $10.95 | 607 |
| 2023-06-13 | 59.26 | $11.00 | 122 |
| 2023-06-12 | 58.20 | $10.95 | 2394 |
| 2023-06-09 | 68.29 | $11.25 | — |
| 2023-06-08 | 68.29 | $11.25 | — |
| 2023-06-07 | 68.29 | $11.25 | — |
| 2023-06-06 | 68.29 | $11.25 | 201 |
| 2023-06-05 | 62.04 | $10.90 | 1511 |
| 2023-06-02 | 63.74 | $10.95 | 33885 |
| 2023-06-01 | 61.32 | $10.83 | 2265 |
| 2023-05-31 | 61.32 | $10.83 | 2422 |
| 2023-05-30 | 60.22 | $10.78 | 32475 |
| 2023-05-26 | 53.47 | $10.48 | 9751 |
| 2023-05-25 | 54.66 | $10.52 | 48107 |
| 2023-05-24 | 56.15 | $10.57 | 66056 |
| 2023-05-23 | 55.22 | $10.53 | 6415 |
| 2023-05-22 | 72.77 | $11.01 | 1735 |
| 2023-05-19 | 70.74 | $10.90 | 5082 |
| 2023-05-18 | 66.43 | $10.70 | 801 |
| 2023-05-17 | 60.98 | $10.50 | 16231 |
| 2023-05-16 | 61.93 | $10.52 | 6303 |
| 2023-05-15 | 60.15 | $10.46 | 20099 |
| 2023-05-12 | 63.94 | $10.54 | 1780 |
| 2023-05-11 | 57.97 | $10.35 | 15063 |
| 2023-05-10 | 53.96 | $10.25 | 11154 |
| 2023-05-09 | 51.22 | $10.18 | 1703 |
| 2023-05-08 | 46.59 | $10.08 | 462 |
| 2023-05-05 | 45.61 | $10.06 | 612 |
| 2023-05-04 | 45.13 | $10.05 | 100 |
| 2023-05-03 | 50.64 | $10.18 | — |
| 2023-05-02 | 50.64 | $10.18 | — |
| 2023-05-01 | 50.64 | $10.18 | 105 |
| 2023-04-28 | 43.85 | $10.03 | — |
| 2023-04-27 | 43.85 | $10.03 | — |
| 2023-04-26 | 43.85 | $10.03 | 304 |
| 2023-04-25 | 49.71 | $10.18 | — |
| 2023-04-24 | 49.71 | $10.18 | 101 |
| 2023-04-21 | 48.47 | $10.15 | — |
| 2023-04-20 | 48.47 | $10.15 | 11808 |
| 2023-04-19 | 45.64 | $10.08 | — |
| 2023-04-18 | 45.64 | $10.08 | 750 |
| 2023-04-17 | 44.47 | $10.05 | 2127 |
| 2023-04-14 | 49.57 | $10.20 | 19870 |
| 2023-04-13 | 47.76 | $10.15 | 207 |
| 2023-04-12 | 48.72 | $10.18 | 10232 |
| 2023-04-11 | 49.41 | $10.20 | 13987 |
| 2023-04-10 | 49.07 | $10.19 | 122247 |
| 2023-04-06 | 60.23 | $10.48 | 6337 |
| 2023-04-05 | 52.00 | $10.25 | 1896 |
| 2023-04-04 | 55.82 | $10.33 | 2032 |
| 2023-04-03 | 58.36 | $10.38 | 5122 |
| 2023-03-31 | 48.02 | $10.15 | 335 |
| 2023-03-30 | 53.50 | $10.25 | 817 |
| 2023-03-29 | 73.45 | $10.50 | 6721 |
| 2023-03-28 | 59.77 | $10.26 | 1790 |
| 2023-03-27 | 59.77 | $10.26 | 5492 |
| 2023-03-24 | 59.77 | $10.26 | — |
| 2023-03-23 | 59.77 | $10.26 | — |
| 2023-03-22 | 59.77 | $10.26 | 18361 |
| 2023-03-21 | 53.61 | $10.18 | 964 |
| 2023-03-20 | 32.85 | $10.01 | 1052 |
| 2023-03-17 | 35.91 | $10.04 | 1536 |
| 2023-03-16 | 27.61 | $10.00 | 1523 |
| 2023-03-15 | 28.82 | $10.02 | 40882 |
| 2023-03-14 | 62.51 | $10.21 | — |
| 2023-03-13 | 62.51 | $10.21 | — |
| 2023-03-10 | 62.51 | $10.21 | 59044 |
| 2023-03-09 | 58.24 | $10.19 | 1356 |
| 2023-03-08 | 55.81 | $10.18 | 1521 |
| 2023-03-07 | 62.66 | $10.20 | 204 |
| 2023-03-06 | 60.35 | $10.19 | 213 |
| 2023-03-03 | 60.35 | $10.19 | 108 |
| 2023-03-02 | 63.92 | $10.20 | 7849 |
| 2023-03-01 | 63.92 | $10.20 | 672 |
| 2023-02-28 | 61.88 | $10.19 | 5787 |
| 2023-02-27 | 73.74 | $10.22 | 2931 |
| 2023-02-24 | 65.33 | $10.18 | 2 |
| 2023-02-23 | 65.33 | $10.18 | — |
| 2023-02-22 | 65.33 | $10.18 | 53509 |
| 2023-02-21 | 65.33 | $10.18 | 59 |
| 2023-02-17 | 65.33 | $10.18 | 90253 |
| 2023-02-16 | 65.33 | $10.18 | — |
| 2023-02-15 | 65.33 | $10.18 | 38996 |
| 2023-02-14 | 75.56 | $10.20 | 402 |
| 2023-02-13 | 71.29 | $10.18 | 435 |
| 2023-02-10 | 69.17 | $10.17 | 21702 |
| 2023-02-09 | 69.17 | $10.17 | 2479 |
| 2023-02-08 | 74.10 | $10.18 | 35879 |
| 2023-02-07 | 72.22 | $10.17 | 30263 |
| 2023-02-06 | 67.77 | $10.15 | 105 |
| 2023-02-03 | 73.35 | $10.16 | 57871 |
| 2023-02-02 | 71.11 | $10.15 | 22476 |
| 2023-02-01 | 71.09 | $10.15 | 91763 |
| 2023-01-31 | 69.94 | $10.15 | 445591 |
| 2023-01-30 | 72.69 | $10.15 | 1302 |
| 2023-01-27 | 70.48 | $10.14 | 1926 |
| 2023-01-26 | 70.48 | $10.14 | 148 |
| 2023-01-25 | 70.48 | $10.14 | 103 |
| 2023-01-24 | 70.48 | $10.14 | 3 |
| 2023-01-23 | 70.48 | $10.14 | 2.7M |
| 2023-01-20 | 68.52 | $10.13 | 1985 |
| 2023-01-19 | 73.15 | $10.14 | 402251 |
| 2023-01-18 | 70.29 | $10.13 | 7561 |
| 2023-01-17 | 78.19 | $10.14 | 13737 |
| 2023-01-13 | 76.52 | $10.13 | 8702 |
| 2023-01-12 | 74.79 | $10.12 | 27350 |
| 2023-01-11 | 80.41 | $10.13 | 159854 |
| 2023-01-10 | 87.02 | $10.14 | 20415 |
| 2023-01-09 | 83.05 | $10.11 | 453004 |
| 2023-01-06 | 76.11 | $10.08 | 3236 |
| 2023-01-05 | 76.11 | $10.08 | 8742 |
| 2023-01-04 | 76.11 | $10.08 | 200 |
| 2023-01-03 | 76.11 | $10.08 | 497 |
| 2022-12-30 | 76.11 | $10.08 | 75424 |
| 2022-12-29 | 76.11 | $10.08 | 70931 |
| 2022-12-28 | 73.45 | $10.07 | 97388 |
| 2022-12-27 | 73.45 | $10.07 | 872 |
| 2022-12-23 | 73.45 | $10.07 | 100751 |
| 2022-12-22 | 73.45 | $10.07 | 150623 |
| 2022-12-21 | 70.80 | $10.06 | 21350 |
| 2022-12-20 | 70.80 | $10.06 | 9 |
| 2022-12-19 | 70.80 | $10.06 | 1085 |
| 2022-12-16 | 70.80 | $10.06 | 110 |
| 2022-12-15 | 77.07 | $10.07 | 500 |
| 2022-12-14 | 74.96 | $10.06 | 211 |
| 2022-12-13 | 86.25 | $10.08 | 23682 |
| 2022-12-12 | 83.95 | $10.06 | 114930 |
| 2022-12-09 | 82.06 | $10.05 | 68574 |
| 2022-12-08 | 82.06 | $10.05 | 4.9M |
| 2022-12-07 | 82.06 | $10.05 | 1 |
| 2022-12-06 | 82.06 | $10.05 | 5 |
| 2022-12-05 | 82.06 | $10.05 | 19815 |
| 2022-12-02 | 80.25 | $10.04 | 81169 |
| 2022-12-01 | 78.16 | $10.03 | 19005 |
| 2022-11-30 | 78.16 | $10.03 | 133602 |
| 2022-11-29 | 78.16 | $10.03 | 2.1M |
| 2022-11-28 | 75.98 | $10.02 | 2016 |
| 2022-11-25 | 74.79 | $10.02 | 1301 |
| 2022-11-23 | 73.54 | $10.01 | 124 |
| 2022-11-22 | 77.18 | $10.02 | 100103 |
| 2022-11-21 | 80.98 | $10.02 | 1006 |
| 2022-11-18 | 79.01 | $10.01 | 204 |
| 2022-11-17 | 76.73 | $10.00 | 104 |
| 2022-11-16 | 76.73 | $10.00 | 102 |
| 2022-11-15 | 76.73 | $10.00 | 1017 |
| 2022-11-14 | 76.73 | $10.00 | 190 |
| 2022-11-11 | 74.47 | $9.99 | 8 |
| 2022-11-10 | 74.47 | $9.99 | 488 |
| 2022-11-09 | 72.01 | $9.98 | 100068 |
| 2022-11-08 | 72.01 | $9.98 | 100113 |
| 2022-11-07 | 72.01 | $9.98 | 300383 |
| 2022-11-04 | 69.50 | $9.97 | 12 |
| 2022-11-03 | 69.50 | $9.97 | 105 |
| 2022-11-02 | 69.50 | $9.97 | 210003 |
| 2022-11-01 | 72.28 | $9.98 | 43932 |
| 2022-10-31 | 70.00 | $9.97 | 2 |
| 2022-10-28 | 70.00 | $9.97 | 8043 |
| 2022-10-27 | 66.23 | $9.95 | 21 |
| 2022-10-26 | 66.23 | $9.95 | 200073 |
| 2022-10-25 | 71.64 | $9.96 | 20459 |
| 2022-10-24 | 69.25 | $9.95 | 350802 |
| 2022-10-21 | 69.25 | $9.95 | 3018 |
| 2022-10-20 | 69.25 | $9.95 | 301 |
| 2022-10-19 | 64.06 | $9.93 | 262472 |
| 2022-10-18 | 64.06 | $9.93 | 63 |
| 2022-10-17 | 64.06 | $9.93 | 225 |
| 2022-10-14 | 57.99 | $9.91 | 25 |
| 2022-10-13 | 57.99 | $9.91 | 62 |
| 2022-10-12 | 57.99 | $9.91 | 3 |
| 2022-10-11 | 57.99 | $9.91 | 105358 |
| 2022-10-10 | 62.28 | $9.92 | 7 |
| 2022-10-07 | 62.28 | $9.92 | 1354 |
| 2022-10-06 | 59.58 | $9.91 | 579 |
| 2022-10-05 | 56.63 | $9.90 | 243 |
| 2022-10-04 | 60.84 | $9.91 | 7 |
| 2022-10-03 | 60.84 | $9.91 | 206866 |
| 2022-09-30 | 58.02 | $9.90 | 2003 |
| 2022-09-29 | 67.22 | $9.92 | 19 |
| 2022-09-28 | 67.22 | $9.92 | 3 |
| 2022-09-27 | 67.22 | $9.92 | 108 |
| 2022-09-26 | 58.83 | $9.89 | 687570 |
| 2022-09-23 | 64.02 | $9.90 | 15 |
| 2022-09-22 | 64.02 | $9.90 | 150000 |
| 2022-09-21 | 64.02 | $9.90 | 81015 |
| 2022-09-20 | 64.02 | $9.90 | 22665 |
| 2022-09-19 | 64.02 | $9.90 | 32 |
| 2022-09-16 | 64.02 | $9.90 | 202 |
| 2022-09-15 | 64.02 | $9.90 | 28795 |
| 2022-09-14 | 68.23 | $9.91 | 803 |
| 2022-09-13 | 66.11 | $9.90 | 27220 |
| 2022-09-12 | 62.56 | $9.89 | 10811 |
| 2022-09-09 | 61.28 | $9.88 | 51 |
| 2022-09-08 | 61.28 | $9.88 | 9453 |
| 2022-09-07 | 61.28 | $9.88 | 14506 |
| 2022-09-06 | 56.11 | $9.86 | 11 |
| 2022-09-02 | 56.11 | $9.86 | 13298 |
| 2022-09-01 | 56.11 | $9.86 | 28981 |
| 2022-08-31 | 53.45 | $9.85 | 17907 |
| 2022-08-30 | 50.61 | $9.84 | 290 |
| 2022-08-29 | 50.61 | $9.84 | 5521 |
| 2022-08-26 | 50.61 | $9.84 | 12100 |
| 2022-08-25 | 50.61 | $9.84 | 7 |
| 2022-08-24 | 50.61 | $9.84 | 1025 |
| 2022-08-23 | 62.41 | $9.88 | — |
| 2022-08-22 | 62.41 | $9.88 | 5 |
| 2022-08-19 | 62.41 | $9.88 | 10250 |
| 2022-08-18 | 65.70 | $9.89 | 212 |
| 2022-08-17 | 57.12 | $9.85 | 1 |
| 2022-08-16 | 57.12 | $9.85 | 1108 |
| 2022-08-15 | 57.12 | $9.85 | 32 |
| 2022-08-12 | 57.12 | $9.85 | 872613 |
| 2022-08-11 | 60.19 | $9.86 | 936 |
| 2022-08-10 | 55.67 | $9.84 | 26400 |
| 2022-08-09 | 58.84 | $9.85 | 72408 |
| 2022-08-08 | 57.69 | $9.85 | 6000 |
| 2022-08-05 | 54.05 | $9.83 | 93522 |
| 2022-08-04 | 58.87 | $9.85 | 5174 |
| 2022-08-03 | 55.06 | $9.83 | 9821 |
| 2022-08-02 | 55.06 | $9.83 | 11577 |
| 2022-08-01 | 55.06 | $9.83 | 809 |
| 2022-07-29 | 55.06 | $9.83 | 1528 |
| 2022-07-28 | 55.06 | $9.83 | 67 |
| 2022-07-27 | 55.06 | $9.83 | 11 |
| 2022-07-26 | 55.06 | $9.83 | 173333 |
| 2022-07-25 | 61.71 | $9.86 | 20145 |
| 2022-07-22 | 54.39 | $9.82 | 27924 |
| 2022-07-21 | 49.11 | $9.80 | 2290 |
| 2022-07-20 | 51.96 | $9.81 | — |
| 2022-07-19 | 51.96 | $9.81 | — |
| 2022-07-18 | 51.96 | $9.81 | 120 |
| 2022-07-15 | 51.96 | $9.81 | 2481 |
| 2022-07-14 | 51.96 | $9.81 | 2641 |
| 2022-07-13 | 49.70 | $9.80 | 239 |
| 2022-07-12 | 49.70 | $9.80 | 2501 |
| 2022-07-11 | 47.46 | $9.79 | 15789 |
| 2022-07-08 | 47.46 | $9.79 | 6309 |
| 2022-07-07 | 47.46 | $9.79 | 2080 |
| 2022-07-06 | 45.38 | $9.78 | 15 |
| 2022-07-05 | 45.38 | $9.78 | 15069 |
| 2022-07-01 | 55.26 | $9.83 | — |
| 2022-06-30 | 55.26 | $9.83 | 33 |
| 2022-06-29 | 55.26 | $9.83 | 3 |
| 2022-06-28 | 55.26 | $9.83 | 1 |
| 2022-06-27 | 55.26 | $9.83 | 249 |
| 2022-06-24 | 50.23 | $9.80 | 22 |
| 2022-06-23 | 50.23 | $9.80 | 360 |
| 2022-06-22 | 48.51 | $9.79 | 644 |
| 2022-06-21 | 48.49 | $9.79 | 28718 |
| 2022-06-17 | 70.88 | $9.89 | 26907 |
| 2022-06-16 | 51.88 | $9.80 | 90 |
| 2022-06-15 | 51.88 | $9.80 | 5507 |
| 2022-06-14 | 51.88 | $9.80 | 159 |
| 2022-06-13 | 59.24 | $9.82 | 176 |
| 2022-06-10 | 59.24 | $9.82 | 122 |
| 2022-06-09 | 56.46 | $9.81 | 1.5M |
| 2022-06-08 | 48.01 | $9.79 | 2 |
| 2022-06-07 | 48.01 | $9.79 | 5 |
| 2022-06-06 | 48.01 | $9.79 | 234537 |
| 2022-06-03 | 57.59 | $9.81 | 4 |
| 2022-06-02 | 57.59 | $9.81 | — |
| 2022-06-01 | 57.59 | $9.81 | 10 |
| 2022-05-31 | 57.59 | $9.81 | 4705 |
| 2022-05-27 | 57.59 | $9.81 | — |
| 2022-05-26 | 57.59 | $9.81 | 18 |
| 2022-05-25 | 57.59 | $9.81 | 328 |
| 2022-05-24 | 52.27 | $9.79 | 80 |
| 2022-05-23 | 52.27 | $9.79 | 412 |
| 2022-05-20 | 38.29 | $9.75 | 5030 |
| 2022-05-19 | 38.29 | $9.75 | 1841 |
| 2022-05-18 | 38.29 | $9.75 | 765 |
| 2022-05-17 | 51.12 | $9.79 | 1 |
| 2022-05-16 | 51.12 | $9.79 | 1.0M |
| 2022-05-13 | 51.12 | $9.79 | 25387 |
| 2022-05-12 | 51.12 | $9.79 | 1248 |
| 2022-05-11 | 54.87 | $9.80 | 59 |
| 2022-05-10 | 54.87 | $9.80 | — |
| 2022-05-09 | 54.87 | $9.80 | 10170 |
| 2022-05-06 | 58.54 | $9.81 | 10498 |
| 2022-05-05 | 72.36 | $9.84 | 298 |
| 2022-05-04 | 64.37 | $9.81 | 85048 |
| 2022-05-03 | 60.78 | $9.80 | 600 |
| 2022-05-02 | 60.78 | $9.80 | 8602 |
| 2022-04-29 | 56.86 | $9.79 | 39003 |
| 2022-04-28 | 70.20 | $9.81 | 201 |
| 2022-04-27 | 70.20 | $9.81 | 15 |
| 2022-04-26 | 70.20 | $9.81 | 1 |
| 2022-04-25 | 70.20 | $9.81 | 431 |
| 2022-04-22 | 70.20 | $9.81 | 5 |
| 2022-04-21 | 70.20 | $9.81 | — |
| 2022-04-20 | 70.20 | $9.81 | 10 |
| 2022-04-19 | 70.20 | $9.81 | 16 |
| 2022-04-18 | 70.20 | $9.81 | 100112 |
| 2022-04-14 | 75.80 | $9.82 | 118 |
| 2022-04-13 | 75.80 | $9.82 | 100 |
| 2022-04-12 | 66.01 | $9.78 | 2 |
| 2022-04-11 | 66.01 | $9.78 | 34 |
| 2022-04-08 | 66.01 | $9.78 | 33691 |
| 2022-04-07 | 62.78 | $9.77 | 14 |
| 2022-04-06 | 62.78 | $9.77 | 205 |
| 2022-04-05 | 68.66 | $9.78 | 1901 |
| 2022-04-04 | 68.66 | $9.78 | 4 |
| 2022-04-01 | 68.66 | $9.78 | 131431 |
| 2022-03-31 | 65.92 | $9.77 | 2800 |
| 2022-03-30 | 65.92 | $9.77 | 104 |
| 2022-03-29 | 63.01 | $9.76 | 31 |
| 2022-03-28 | 63.01 | $9.76 | 3396 |
| 2022-03-25 | 56.24 | $9.74 | 3 |
| 2022-03-24 | 56.24 | $9.74 | 11 |
| 2022-03-23 | 56.24 | $9.74 | 2 |
| 2022-03-22 | 56.24 | $9.74 | 2 |
| 2022-03-21 | 56.24 | $9.74 | 8 |
| 2022-03-18 | 56.24 | $9.74 | — |
| 2022-03-17 | 56.24 | $9.74 | 19209 |
| 2022-03-16 | 53.26 | $9.73 | — |
| 2022-03-15 | 53.26 | $9.73 | — |
| 2022-03-14 | 53.26 | $9.73 | 25 |
| 2022-03-11 | 53.26 | $9.73 | 23 |
| 2022-03-10 | 53.26 | $9.73 | 2378 |
| 2022-03-09 | 53.26 | $9.73 | — |
| 2022-03-08 | 53.26 | $9.73 | 4019 |
| 2022-03-07 | 53.26 | $9.73 | 108 |
| 2022-03-04 | 53.26 | $9.73 | 4759 |
| 2022-03-03 | 51.16 | $9.72 | — |
| 2022-03-02 | 51.16 | $9.72 | 76 |
| 2022-03-01 | 51.16 | $9.72 | 12 |
| 2022-02-28 | 51.16 | $9.72 | 2028 |
| 2022-02-25 | 49.31 | $9.71 | 57386 |
| 2022-02-24 | 51.15 | $9.72 | 724 |
| 2022-02-23 | 49.35 | $9.71 | 338 |
| 2022-02-22 | 41.11 | $9.67 | 14 |
| 2022-02-18 | 41.11 | $9.67 | 23 |
| 2022-02-17 | 41.11 | $9.67 | 56 |
| 2022-02-16 | 41.11 | $9.67 | 108 |
| 2022-02-15 | 47.39 | $9.71 | 3 |
| 2022-02-14 | 47.39 | $9.71 | — |
| 2022-02-11 | 47.39 | $9.71 | 587 |
| 2022-02-10 | 41.66 | $9.68 | 280128 |
| 2022-02-09 | 41.66 | $9.68 | 21 |
| 2022-02-08 | 41.66 | $9.68 | 2 |
| 2022-02-07 | 41.66 | $9.68 | 4961 |
| 2022-02-04 | 54.58 | $9.76 | 14 |
| 2022-02-03 | 54.58 | $9.76 | 210 |
| 2022-02-02 | 47.19 | $9.72 | 5 |
| 2022-02-01 | 47.19 | $9.72 | 7513 |
| 2022-01-31 | 32.25 | $9.66 | 21 |
| 2022-01-28 | 32.25 | $9.66 | 2373 |
| 2022-01-27 | 33.68 | $9.67 | 200 |
| 2022-01-26 | 38.57 | $9.70 | 12 |
| 2022-01-25 | 38.57 | $9.70 | 4153 |
| 2022-01-24 | 38.57 | $9.70 | 180 |
| 2022-01-21 | 38.57 | $9.70 | 136 |
| 2022-01-20 | 38.57 | $9.70 | 72 |
| 2022-01-19 | 38.57 | $9.70 | 1 |
| 2022-01-18 | 38.57 | $9.70 | 5425 |
| 2022-01-14 | 42.91 | $9.73 | 81 |
| 2022-01-13 | 42.91 | $9.73 | 8844 |
| 2022-01-12 | 47.77 | $9.76 | 113 |
| 2022-01-11 | 55.76 | $9.80 | 3 |
| 2022-01-10 | 55.76 | $9.80 | 3913 |
| 2022-01-07 | 60.32 | $9.82 | 5938 |
| 2022-01-06 | 54.08 | $9.79 | 1721 |
| 2022-01-05 | 53.08 | $9.78 | 11640 |
| 2022-01-04 | 51.06 | $9.77 | 217930 |
| 2022-01-03 | 41.45 | $9.73 | 355464 |
| 2021-12-31 | 57.55 | $9.79 | 6326 |
| 2021-12-30 | 61.32 | $9.80 | 19 |
| 2021-12-29 | 61.32 | $9.80 | 48 |
| 2021-12-28 | 61.32 | $9.80 | 8 |
| 2021-12-27 | 61.32 | $9.80 | 10103 |
| 2021-12-23 | 56.70 | $9.78 | 27 |
| 2021-12-22 | 56.70 | $9.78 | 75036 |
| 2021-12-21 | 56.70 | $9.78 | 55 |
| 2021-12-20 | 56.70 | $9.78 | 159 |
| 2021-12-17 | 56.70 | $9.78 | 1348 |
| 2021-12-16 | 59.45 | $9.79 | 730 |
| 2021-12-15 | 65.48 | $9.81 | 741 |
| 2021-12-14 | 65.48 | $9.81 | 12912 |
| 2021-12-13 | 62.00 | $9.79 | 655 |
| 2021-12-10 | 52.99 | $9.75 | 28070 |
| 2021-12-09 | 52.99 | $9.75 | 1437 |
| 2021-12-08 | 55.99 | $9.76 | 469 |
| 2021-12-07 | 53.49 | $9.75 | 20 |
| 2021-12-06 | 53.49 | $9.75 | 14961 |
| 2021-12-03 | 50.98 | $9.74 | 34 |
| 2021-12-02 | 50.98 | $9.74 | 22 |
| 2021-12-01 | 50.98 | $9.74 | 8511 |
| 2021-11-30 | 50.98 | $9.74 | 120 |
| 2021-11-29 | 50.98 | $9.74 | 31 |
| 2021-11-26 | 50.98 | $9.74 | 14794 |
| 2021-11-24 | 50.98 | $9.74 | — |
| 2021-11-23 | 50.98 | $9.74 | 10906 |
| 2021-11-22 | 49.16 | $9.73 | 108566 |
| 2021-11-19 | 49.16 | $9.73 | 1153 |
| 2021-11-18 | 50.87 | $9.74 | 25 |
| 2021-11-17 | 50.87 | $9.74 | 109412 |
| 2021-11-16 | 56.14 | $9.77 | 2626 |
| 2021-11-15 | 51.35 | $9.74 | 4661 |
| 2021-11-12 | 49.61 | $9.73 | 28723 |
| 2021-11-11 | 49.61 | $9.73 | 19067 |
| 2021-11-10 | 47.93 | $9.72 | 283 |
| 2021-11-09 | 49.50 | $9.73 | 5101 |
| 2021-11-08 | 52.78 | $9.75 | 12936 |
| 2021-11-05 | 52.78 | $9.75 | 625 |
| 2021-11-04 | 52.78 | $9.75 | 54 |
| 2021-11-03 | 52.78 | $9.75 | 2115 |
| 2021-11-02 | 59.18 | $9.79 | 178 |
| 2021-11-01 | 59.18 | $9.79 | 24578 |
| 2021-10-29 | 54.16 | $9.75 | 20059 |
| 2021-10-28 | 59.36 | $9.78 | 7239 |
| 2021-10-27 | 56.73 | $9.76 | 2020 |
| 2021-10-26 | 58.53 | $9.77 | 916 |
| 2021-10-25 | 58.53 | $9.77 | 40838 |
| 2021-10-22 | 49.94 | $9.71 | 563 |
| 2021-10-21 | 49.94 | $9.71 | 8527 |
| 2021-10-20 | 51.54 | $9.72 | 17 |
| 2021-10-19 | 51.54 | $9.72 | 24808 |
| 2021-10-18 | 50.09 | $9.71 | 878 |
| 2021-10-15 | 50.09 | $9.71 | 10 |
| 2021-10-14 | 50.09 | $9.71 | 3470 |
| 2021-10-13 | 72.33 | $9.83 | 3 |
| 2021-10-12 | 72.33 | $9.83 | 305 |
| 2021-10-11 | 72.33 | $9.83 | 58 |
| 2021-10-08 | 72.33 | $9.83 | 1122 |
| 2021-10-07 | 58.62 | $9.72 | 2344 |
| 2021-10-06 | 64.11 | $9.74 | 25170 |
| 2021-10-05 | 58.58 | $9.71 | 21 |
| 2021-10-04 | 58.58 | $9.71 | 36140 |
| 2021-10-01 | 56.56 | $9.70 | 17338 |
| 2021-09-30 | 59.30 | $9.71 | 53786 |
| 2021-09-29 | 58.34 | $9.71 | 1452 |
| 2021-09-28 | 55.35 | $9.69 | 52 |
| 2021-09-27 | 55.35 | $9.69 | 72 |
| 2021-09-24 | 55.35 | $9.69 | 31317 |
| 2021-09-23 | 57.72 | $9.70 | 7 |
| 2021-09-22 | 57.72 | $9.70 | 7102 |
| 2021-09-21 | 57.72 | $9.70 | 1224 |
| 2021-09-20 | 57.72 | $9.70 | 8181 |
| 2021-09-17 | 62.05 | $9.72 | 30910 |
| 2021-09-16 | 53.82 | $9.67 | 5122 |
| 2021-09-15 | 53.82 | $9.67 | 2658 |
| 2021-09-14 | 53.82 | $9.67 | 1231 |
| 2021-09-13 | 52.95 | $9.67 | 31267 |
| 2021-09-10 | 52.09 | $9.66 | 992 |
| 2021-09-09 | 50.46 | $9.65 | 19 |
| 2021-09-08 | 50.46 | $9.65 | 43 |
| 2021-09-07 | 50.46 | $9.65 | 174 |
| 2021-09-03 | 53.68 | $9.67 | 438 |
| 2021-09-02 | 47.08 | $9.63 | 4717 |
| 2021-09-01 | 47.08 | $9.63 | 13 |
| 2021-08-31 | 47.08 | $9.63 | 47 |
| 2021-08-30 | 47.08 | $9.63 | 114 |
| 2021-08-27 | 47.08 | $9.63 | 103 |
| 2021-08-26 | 48.41 | $9.64 | 176 |
| 2021-08-25 | 46.98 | $9.63 | 29 |
| 2021-08-24 | 46.98 | $9.63 | 73 |
| 2021-08-23 | 46.98 | $9.63 | 1398 |
| 2021-08-20 | 48.12 | $9.64 | 125566 |
| 2021-08-19 | 49.26 | $9.65 | — |
| 2021-08-18 | 49.26 | $9.65 | 16 |
| 2021-08-17 | 49.26 | $9.65 | 6586 |
| 2021-08-16 | 52.45 | $9.68 | 7127 |
| 2021-08-13 | 52.45 | $9.68 | 313 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-81.99
2023-12-21
Close Price
$6.49
Vol: 320028
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.33
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-12-21 | -81.99 | $6.49 | 320028 |
| 2023-12-20 | -33.20 | $10.50 | 3255 |
| 2023-12-19 | -35.84 | $10.38 | 9077 |
| 2023-12-18 | -45.13 | $9.96 | 78640 |
| 2023-12-15 | -93.88 | $8.01 | 63836 |
| 2023-12-14 | -100.00 | $10.00 | 3680 |
| 2023-12-13 | -80.88 | $10.90 | 2582 |
| 2023-12-12 | -88.24 | $10.80 | 155828 |
| 2023-12-11 | -84.48 | $10.85 | 18887 |
| 2023-12-08 | -65.94 | $11.09 | 5163 |
| 2023-12-07 | -3.93 | $10.89 | 4742 |
| 2023-12-06 | 0.00 | $10.73 | 21421 |
| 2023-12-05 | 0.00 | $10.70 | — |
| 2023-12-04 | 0.00 | $10.70 | 114 |
| 2023-12-01 | 0.00 | $10.70 | 214 |
| 2023-11-30 | 0.00 | $10.70 | 561 |
| 2023-11-29 | -50.00 | $10.66 | — |
| 2023-11-28 | -50.00 | $10.66 | — |
| 2023-11-27 | -50.00 | $10.66 | 943 |
| 2023-11-24 | 0.00 | $10.70 | — |
| 2023-11-22 | 0.00 | $10.70 | — |
| 2023-11-21 | -35.71 | $10.70 | — |
| 2023-11-20 | -55.00 | $10.70 | — |
| 2023-11-17 | -55.00 | $10.70 | 8429 |
| 2023-11-16 | -80.00 | $10.65 | 805 |
| 2023-11-15 | -85.00 | $10.64 | — |
| 2023-11-14 | -85.00 | $10.64 | — |
| 2023-11-13 | -86.29 | $10.64 | 750 |
| 2023-11-10 | -95.24 | $10.62 | — |
| 2023-11-09 | -95.24 | $10.62 | — |
| 2023-11-08 | -95.24 | $10.62 | — |
| 2023-11-07 | -95.24 | $10.62 | 282 |
| 2023-11-06 | -95.24 | $10.62 | 941 |
| 2023-11-03 | -87.50 | $10.64 | — |
| 2023-11-02 | -87.50 | $10.64 | — |
| 2023-11-01 | -87.50 | $10.64 | — |
| 2023-10-31 | -87.50 | $10.64 | — |
| 2023-10-30 | -87.50 | $10.64 | — |
| 2023-10-27 | -87.50 | $10.64 | — |
| 2023-10-26 | -87.50 | $10.64 | 3370 |
| 2023-10-25 | -95.83 | $10.62 | 39580 |
| 2023-10-24 | -54.55 | $10.81 | — |
| 2023-10-23 | -59.18 | $10.81 | — |
| 2023-10-20 | -59.18 | $10.81 | — |
| 2023-10-19 | -59.18 | $10.81 | — |
| 2023-10-18 | -80.95 | $10.81 | 1503 |
| 2023-10-17 | -80.00 | $10.82 | — |
| 2023-10-16 | -80.00 | $10.82 | — |
| 2023-10-13 | -80.00 | $10.82 | — |
| 2023-10-12 | -80.00 | $10.82 | 511 |
| 2023-10-11 | -100.00 | $10.61 | — |
| 2023-10-10 | -100.00 | $10.61 | — |
| 2023-10-09 | -100.00 | $10.61 | 464 |
| 2023-10-06 | -99.05 | $10.62 | — |
| 2023-10-05 | -99.05 | $10.62 | 501 |
| 2023-10-04 | -100.00 | $10.61 | — |
| 2023-10-03 | -100.00 | $10.61 | 1053 |
| 2023-10-02 | -99.52 | $10.62 | 1029 |
| 2023-09-29 | -94.74 | $10.67 | — |
| 2023-09-28 | -95.10 | $10.67 | 3324 |
| 2023-09-27 | -69.70 | $10.97 | 311 |
| 2023-09-26 | -56.57 | $11.10 | — |
| 2023-09-25 | -56.57 | $11.10 | — |
| 2023-09-22 | -56.57 | $11.10 | — |
| 2023-09-21 | -56.57 | $11.10 | 4549 |
| 2023-09-20 | -75.76 | $10.75 | 686 |
| 2023-09-19 | -69.70 | $10.77 | 9593 |
| 2023-09-18 | -61.90 | $10.75 | 1874 |
| 2023-09-15 | -85.71 | $10.70 | 2177 |
| 2023-09-14 | -62.50 | $10.70 | 6602 |
| 2023-09-13 | -100.00 | $10.67 | 364 |
| 2023-09-12 | 0.00 | $10.75 | 331 |
| 2023-09-11 | -80.00 | $10.69 | 15211 |
| 2023-09-08 | -71.43 | $10.70 | — |
| 2023-09-07 | -71.43 | $10.70 | 1424 |
| 2023-09-06 | -71.43 | $10.70 | — |
| 2023-09-05 | -71.43 | $10.70 | — |
| 2023-09-01 | -71.43 | $10.70 | — |
| 2023-08-31 | -71.43 | $10.70 | 970 |
| 2023-08-30 | -100.00 | $10.68 | 200 |
| 2023-08-29 | -50.00 | $10.74 | 5502 |
| 2023-08-28 | -63.00 | $10.73 | 1213 |
| 2023-08-25 | -100.00 | $10.70 | 3276 |
| 2023-08-24 | -100.00 | $10.70 | 1004 |
| 2023-08-23 | -62.50 | $10.73 | 10569 |
| 2023-08-22 | -100.00 | $10.70 | 838 |
| 2023-08-21 | -71.43 | $10.73 | — |
| 2023-08-18 | -79.14 | $10.72 | 202 |
| 2023-08-17 | -100.00 | $10.71 | — |
| 2023-08-16 | -87.50 | $10.71 | 403 |
| 2023-08-15 | -17.65 | $10.75 | 104 |
| 2023-08-14 | -41.18 | $10.71 | 167 |
| 2023-08-11 | -41.18 | $10.71 | — |
| 2023-08-10 | -41.18 | $10.71 | 100 |
| 2023-08-09 | -41.18 | $10.71 | — |
| 2023-08-08 | -41.18 | $10.71 | — |
| 2023-08-07 | -38.89 | $10.71 | — |
| 2023-08-04 | -38.89 | $10.71 | 3001 |
| 2023-08-03 | 0.00 | $10.78 | — |
| 2023-08-02 | 0.00 | $10.78 | 384 |
| 2023-08-01 | -11.11 | $10.76 | — |
| 2023-07-31 | -11.11 | $10.76 | 100 |
| 2023-07-28 | -52.94 | $10.76 | 100 |
| 2023-07-27 | -60.00 | $10.76 | 552 |
| 2023-07-26 | -62.22 | $10.77 | 3304 |
| 2023-07-25 | -89.32 | $10.74 | 209 |
| 2023-07-24 | -91.60 | $10.71 | — |
| 2023-07-21 | -91.60 | $10.71 | — |
| 2023-07-20 | -91.60 | $10.71 | 10613 |
| 2023-07-19 | -99.24 | $10.61 | 100 |
| 2023-07-18 | -99.24 | $10.61 | 100 |
| 2023-07-17 | -99.64 | $10.61 | 500 |
| 2023-07-14 | -99.64 | $10.61 | 500 |
| 2023-07-13 | -99.64 | $10.61 | 8074 |
| 2023-07-12 | -97.10 | $10.68 | — |
| 2023-07-11 | -97.10 | $10.68 | 14250 |
| 2023-07-10 | -99.63 | $10.64 | 1122 |
| 2023-07-07 | -99.24 | $10.70 | — |
| 2023-07-06 | -99.24 | $10.70 | 9542 |
| 2023-07-05 | -100.00 | $10.72 | 11756 |
| 2023-07-03 | -100.00 | $10.76 | — |
| 2023-06-30 | -100.00 | $10.76 | 11654 |
| 2023-06-29 | -90.69 | $10.92 | 8745 |
| 2023-06-28 | -90.69 | $10.92 | 3821 |
| 2023-06-27 | -79.15 | $11.04 | 10512 |
| 2023-06-26 | -82.22 | $10.95 | 2701 |
| 2023-06-23 | -73.68 | $11.20 | 168 |
| 2023-06-22 | -82.22 | $10.95 | 2838 |
| 2023-06-21 | -75.04 | $11.16 | — |
| 2023-06-20 | -75.04 | $11.16 | 6365 |
| 2023-06-16 | -71.97 | $11.25 | 3977 |
| 2023-06-15 | -51.40 | $10.95 | 300 |
| 2023-06-14 | -51.40 | $10.95 | 607 |
| 2023-06-13 | -46.73 | $11.00 | 122 |
| 2023-06-12 | -51.40 | $10.95 | 2394 |
| 2023-06-09 | -23.36 | $11.25 | — |
| 2023-06-08 | -19.92 | $11.25 | — |
| 2023-06-07 | -18.80 | $11.25 | — |
| 2023-06-06 | -18.36 | $11.25 | 201 |
| 2023-06-05 | -42.25 | $10.90 | 1511 |
| 2023-06-02 | -37.93 | $10.95 | 33885 |
| 2023-06-01 | -46.21 | $10.83 | 2265 |
| 2023-05-31 | -46.21 | $10.83 | 2422 |
| 2023-05-30 | -50.00 | $10.78 | 32475 |
| 2023-05-26 | -70.34 | $10.48 | 9751 |
| 2023-05-25 | -66.67 | $10.52 | 48107 |
| 2023-05-24 | -62.24 | $10.57 | 66056 |
| 2023-05-23 | -64.59 | $10.53 | 6415 |
| 2023-05-22 | -31.25 | $11.01 | 1735 |
| 2023-05-19 | -38.89 | $10.90 | 5082 |
| 2023-05-18 | -52.78 | $10.70 | 801 |
| 2023-05-17 | -66.67 | $10.50 | 16231 |
| 2023-05-16 | -50.50 | $10.52 | 6303 |
| 2023-05-15 | -56.44 | $10.46 | 20099 |
| 2023-05-12 | -48.51 | $10.54 | 1780 |
| 2023-05-11 | -31.25 | $10.35 | 15063 |
| 2023-05-10 | 0.00 | $10.25 | 11154 |
| 2023-05-09 | -11.11 | $10.18 | 1703 |
| 2023-05-08 | -66.67 | $10.08 | 462 |
| 2023-05-05 | -86.89 | $10.06 | 612 |
| 2023-05-04 | -94.00 | $10.05 | 100 |
| 2023-05-03 | -67.99 | $10.18 | — |
| 2023-05-02 | -67.99 | $10.18 | — |
| 2023-05-01 | -72.41 | $10.18 | 105 |
| 2023-04-28 | -98.28 | $10.03 | — |
| 2023-04-27 | -98.28 | $10.03 | — |
| 2023-04-26 | -98.67 | $10.03 | 304 |
| 2023-04-25 | -81.96 | $10.18 | — |
| 2023-04-24 | -81.96 | $10.18 | 101 |
| 2023-04-21 | -86.12 | $10.15 | — |
| 2023-04-20 | -86.12 | $10.15 | 11808 |
| 2023-04-19 | -95.85 | $10.08 | — |
| 2023-04-18 | -89.61 | $10.08 | 750 |
| 2023-04-17 | -93.49 | $10.05 | 2127 |
| 2023-04-14 | -74.03 | $10.20 | 19870 |
| 2023-04-13 | -80.19 | $10.15 | 207 |
| 2023-04-12 | -75.64 | $10.18 | 10232 |
| 2023-04-11 | -73.08 | $10.20 | 13987 |
| 2023-04-10 | -74.36 | $10.19 | 122247 |
| 2023-04-06 | -46.74 | $10.48 | 6337 |
| 2023-04-05 | -71.74 | $10.25 | 1896 |
| 2023-04-04 | -63.04 | $10.33 | 2032 |
| 2023-04-03 | -57.61 | $10.38 | 5122 |
| 2023-03-31 | -82.61 | $10.15 | 335 |
| 2023-03-30 | -71.74 | $10.25 | 817 |
| 2023-03-29 | -44.57 | $10.50 | 6721 |
| 2023-03-28 | -70.65 | $10.26 | 1790 |
| 2023-03-27 | -70.65 | $10.26 | 5492 |
| 2023-03-24 | -70.65 | $10.26 | — |
| 2023-03-23 | -70.65 | $10.26 | — |
| 2023-03-22 | -70.65 | $10.26 | 18361 |
| 2023-03-21 | -79.35 | $10.18 | 964 |
| 2023-03-20 | -97.83 | $10.01 | 1052 |
| 2023-03-17 | -94.12 | $10.04 | 1536 |
| 2023-03-16 | -98.91 | $10.00 | 1523 |
| 2023-03-15 | -97.28 | $10.02 | 40882 |
| 2023-03-14 | -93.33 | $10.21 | — |
| 2023-03-13 | -93.33 | $10.21 | — |
| 2023-03-10 | -93.33 | $10.21 | 59044 |
| 2023-03-09 | -93.86 | $10.19 | 1356 |
| 2023-03-08 | -95.92 | $10.18 | 1521 |
| 2023-03-07 | -90.00 | $10.20 | 204 |
| 2023-03-06 | -92.00 | $10.19 | 213 |
| 2023-03-03 | -92.00 | $10.19 | 108 |
| 2023-03-02 | -88.24 | $10.20 | 7849 |
| 2023-03-01 | -88.24 | $10.20 | 672 |
| 2023-02-28 | -90.20 | $10.19 | 5787 |
| 2023-02-27 | -84.31 | $10.22 | 2931 |
| 2023-02-24 | -92.16 | $10.18 | 2 |
| 2023-02-23 | -92.16 | $10.18 | — |
| 2023-02-22 | -92.16 | $10.18 | 53509 |
| 2023-02-21 | -92.16 | $10.18 | 59 |
| 2023-02-17 | -92.12 | $10.18 | 90253 |
| 2023-02-16 | -90.38 | $10.18 | — |
| 2023-02-15 | -90.38 | $10.18 | 38996 |
| 2023-02-14 | -84.11 | $10.20 | 402 |
| 2023-02-13 | -90.40 | $10.18 | 435 |
| 2023-02-10 | -92.00 | $10.17 | 21702 |
| 2023-02-09 | -91.27 | $10.17 | 2479 |
| 2023-02-08 | -89.68 | $10.18 | 35879 |
| 2023-02-07 | -90.55 | $10.17 | 30263 |
| 2023-02-06 | -93.70 | $10.15 | 105 |
| 2023-02-03 | -87.97 | $10.16 | 57871 |
| 2023-02-02 | -89.46 | $10.15 | 22476 |
| 2023-02-01 | -89.47 | $10.15 | 91763 |
| 2023-01-31 | -90.23 | $10.15 | 445591 |
| 2023-01-30 | -89.47 | $10.15 | 1302 |
| 2023-01-27 | -90.30 | $10.14 | 1926 |
| 2023-01-26 | -89.63 | $10.14 | 148 |
| 2023-01-25 | -88.32 | $10.14 | 103 |
| 2023-01-24 | -88.32 | $10.14 | 3 |
| 2023-01-23 | -88.32 | $10.14 | 2.7M |
| 2023-01-20 | -89.78 | $10.13 | 1985 |
| 2023-01-19 | -88.32 | $10.14 | 402251 |
| 2023-01-18 | -90.51 | $10.13 | 7561 |
| 2023-01-17 | -88.32 | $10.14 | 13737 |
| 2023-01-13 | -85.45 | $10.13 | 8702 |
| 2023-01-12 | -87.16 | $10.12 | 27350 |
| 2023-01-11 | -85.45 | $10.13 | 159854 |
| 2023-01-10 | -83.64 | $10.14 | 20415 |
| 2023-01-09 | 0.00 | $10.11 | 453004 |
| 2023-01-06 | -20.00 | $10.08 | 3236 |
| 2023-01-05 | -20.00 | $10.08 | 8742 |
| 2023-01-04 | -20.00 | $10.08 | 200 |
| 2023-01-03 | -20.00 | $10.08 | 497 |
| 2022-12-30 | -20.00 | $10.08 | 75424 |
| 2022-12-29 | 0.00 | $10.08 | 70931 |
| 2022-12-28 | -16.67 | $10.07 | 97388 |
| 2022-12-27 | -16.67 | $10.07 | 872 |
| 2022-12-23 | -16.67 | $10.07 | 100751 |
| 2022-12-22 | -14.29 | $10.07 | 150623 |
| 2022-12-21 | -28.57 | $10.06 | 21350 |
| 2022-12-20 | -28.57 | $10.06 | 9 |
| 2022-12-19 | -28.57 | $10.06 | 1085 |
| 2022-12-16 | -28.57 | $10.06 | 110 |
| 2022-12-15 | -12.50 | $10.07 | 500 |
| 2022-12-14 | -25.00 | $10.06 | 211 |
| 2022-12-13 | -6.25 | $10.08 | 23682 |
| 2022-12-12 | -14.29 | $10.06 | 114930 |
| 2022-12-09 | -14.29 | $10.05 | 68574 |
| 2022-12-08 | -14.29 | $10.05 | 4.9M |
| 2022-12-07 | -6.67 | $10.05 | 1 |
| 2022-12-06 | -6.67 | $10.05 | 5 |
| 2022-12-05 | -6.67 | $10.05 | 19815 |
| 2022-12-02 | 0.00 | $10.04 | 81169 |
| 2022-12-01 | -14.29 | $10.03 | 19005 |
| 2022-11-30 | -14.29 | $10.03 | 133602 |
| 2022-11-29 | -6.67 | $10.03 | 2.1M |
| 2022-11-28 | -7.69 | $10.02 | 2016 |
| 2022-11-25 | -13.33 | $10.02 | 1301 |
| 2022-11-23 | -20.00 | $10.01 | 124 |
| 2022-11-22 | -13.33 | $10.02 | 100103 |
| 2022-11-21 | -6.67 | $10.02 | 1006 |
| 2022-11-18 | -17.65 | $10.01 | 204 |
| 2022-11-17 | 0.00 | $10.00 | 104 |
| 2022-11-16 | 0.00 | $10.00 | 102 |
| 2022-11-15 | 0.00 | $10.00 | 1017 |
| 2022-11-14 | 0.00 | $10.00 | 190 |
| 2022-11-11 | 0.00 | $9.99 | 8 |
| 2022-11-10 | 0.00 | $9.99 | 488 |
| 2022-11-09 | 0.00 | $9.98 | 100068 |
| 2022-11-08 | 0.00 | $9.98 | 100113 |
| 2022-11-07 | 0.00 | $9.98 | 300383 |
| 2022-11-04 | -7.69 | $9.97 | 12 |
| 2022-11-03 | -7.69 | $9.97 | 105 |
| 2022-11-02 | -7.69 | $9.97 | 210003 |
| 2022-11-01 | 0.00 | $9.98 | 43932 |
| 2022-10-31 | 0.00 | $9.97 | 2 |
| 2022-10-28 | 0.00 | $9.97 | 8043 |
| 2022-10-27 | -16.67 | $9.95 | 21 |
| 2022-10-26 | -16.67 | $9.95 | 200073 |
| 2022-10-25 | 0.00 | $9.96 | 20459 |
| 2022-10-24 | -9.09 | $9.95 | 350802 |
| 2022-10-21 | -7.69 | $9.95 | 3018 |
| 2022-10-20 | 0.00 | $9.95 | 301 |
| 2022-10-19 | 0.00 | $9.93 | 262472 |
| 2022-10-18 | 0.00 | $9.93 | 63 |
| 2022-10-17 | 0.00 | $9.93 | 225 |
| 2022-10-14 | -50.00 | $9.91 | 25 |
| 2022-10-13 | -50.00 | $9.91 | 62 |
| 2022-10-12 | -50.00 | $9.91 | 3 |
| 2022-10-11 | -50.00 | $9.91 | 105358 |
| 2022-10-10 | -25.00 | $9.92 | 7 |
| 2022-10-07 | -20.00 | $9.92 | 1354 |
| 2022-10-06 | -25.00 | $9.91 | 579 |
| 2022-10-05 | -50.00 | $9.90 | 243 |
| 2022-10-04 | -25.00 | $9.91 | 7 |
| 2022-10-03 | -16.67 | $9.91 | 206866 |
| 2022-09-30 | -33.33 | $9.90 | 2003 |
| 2022-09-29 | 0.00 | $9.92 | 19 |
| 2022-09-28 | 0.00 | $9.92 | 3 |
| 2022-09-27 | 0.00 | $9.92 | 108 |
| 2022-09-26 | -37.50 | $9.89 | 687570 |
| 2022-09-23 | -25.00 | $9.90 | 15 |
| 2022-09-22 | -25.00 | $9.90 | 150000 |
| 2022-09-21 | -22.22 | $9.90 | 81015 |
| 2022-09-20 | -12.50 | $9.90 | 22665 |
| 2022-09-19 | -12.50 | $9.90 | 32 |
| 2022-09-16 | -22.22 | $9.90 | 202 |
| 2022-09-15 | -22.22 | $9.90 | 28795 |
| 2022-09-14 | -11.11 | $9.91 | 803 |
| 2022-09-13 | -22.22 | $9.90 | 27220 |
| 2022-09-12 | -38.89 | $9.89 | 10811 |
| 2022-09-09 | -44.44 | $9.88 | 51 |
| 2022-09-08 | -44.44 | $9.88 | 9453 |
| 2022-09-07 | -44.44 | $9.88 | 14506 |
| 2022-09-06 | -66.67 | $9.86 | 11 |
| 2022-09-02 | -66.67 | $9.86 | 13298 |
| 2022-09-01 | -66.67 | $9.86 | 28981 |
| 2022-08-31 | -70.00 | $9.85 | 17907 |
| 2022-08-30 | -80.00 | $9.84 | 290 |
| 2022-08-29 | -80.00 | $9.84 | 5521 |
| 2022-08-26 | -80.00 | $9.84 | 12100 |
| 2022-08-25 | -80.00 | $9.84 | 7 |
| 2022-08-24 | -80.00 | $9.84 | 1025 |
| 2022-08-23 | -40.00 | $9.88 | — |
| 2022-08-22 | -40.00 | $9.88 | 5 |
| 2022-08-19 | -40.00 | $9.88 | 10250 |
| 2022-08-18 | 0.00 | $9.89 | 212 |
| 2022-08-17 | -16.67 | $9.85 | 1 |
| 2022-08-16 | -16.67 | $9.85 | 1108 |
| 2022-08-15 | -16.67 | $9.85 | 32 |
| 2022-08-12 | -16.67 | $9.85 | 872613 |
| 2022-08-11 | 0.00 | $9.86 | 936 |
| 2022-08-10 | -33.33 | $9.84 | 26400 |
| 2022-08-09 | -16.67 | $9.85 | 72408 |
| 2022-08-08 | -25.00 | $9.85 | 6000 |
| 2022-08-05 | -42.86 | $9.83 | 93522 |
| 2022-08-04 | -15.38 | $9.85 | 5174 |
| 2022-08-03 | -38.46 | $9.83 | 9821 |
| 2022-08-02 | -33.33 | $9.83 | 11577 |
| 2022-08-01 | -33.33 | $9.83 | 809 |
| 2022-07-29 | -33.33 | $9.83 | 1528 |
| 2022-07-28 | -33.33 | $9.83 | 67 |
| 2022-07-27 | -33.33 | $9.83 | 11 |
| 2022-07-26 | -33.33 | $9.83 | 173333 |
| 2022-07-25 | 0.00 | $9.86 | 20145 |
| 2022-07-22 | -20.00 | $9.82 | 27924 |
| 2022-07-21 | -60.00 | $9.80 | 2290 |
| 2022-07-20 | -40.00 | $9.81 | — |
| 2022-07-19 | -72.73 | $9.81 | — |
| 2022-07-18 | -72.73 | $9.81 | 120 |
| 2022-07-15 | -72.73 | $9.81 | 2481 |
| 2022-07-14 | -72.73 | $9.81 | 2641 |
| 2022-07-13 | -81.82 | $9.80 | 239 |
| 2022-07-12 | -81.82 | $9.80 | 2501 |
| 2022-07-11 | -90.91 | $9.79 | 15789 |
| 2022-07-08 | -76.92 | $9.79 | 6309 |
| 2022-07-07 | -76.92 | $9.79 | 2080 |
| 2022-07-06 | -84.62 | $9.78 | 15 |
| 2022-07-05 | -84.62 | $9.78 | 15069 |
| 2022-07-01 | -46.15 | $9.83 | — |
| 2022-06-30 | -46.15 | $9.83 | 33 |
| 2022-06-29 | -46.15 | $9.83 | 3 |
| 2022-06-28 | -46.15 | $9.83 | 1 |
| 2022-06-27 | -46.15 | $9.83 | 249 |
| 2022-06-24 | -69.23 | $9.80 | 22 |
| 2022-06-23 | -69.23 | $9.80 | 360 |
| 2022-06-22 | -76.85 | $9.79 | 644 |
| 2022-06-21 | -76.92 | $9.79 | 28718 |
| 2022-06-17 | 0.00 | $9.89 | 26907 |
| 2022-06-16 | -28.57 | $9.80 | 90 |
| 2022-06-15 | -28.57 | $9.80 | 5507 |
| 2022-06-14 | -28.57 | $9.80 | 159 |
| 2022-06-13 | 0.00 | $9.82 | 176 |
| 2022-06-10 | 0.00 | $9.82 | 122 |
| 2022-06-09 | 0.00 | $9.81 | 1.5M |
| 2022-06-08 | -41.67 | $9.79 | 2 |
| 2022-06-07 | -41.67 | $9.79 | 5 |
| 2022-06-06 | -41.67 | $9.79 | 234537 |
| 2022-06-03 | -33.33 | $9.81 | 4 |
| 2022-06-02 | -33.33 | $9.81 | — |
| 2022-06-01 | -33.33 | $9.81 | 10 |
| 2022-05-31 | -33.33 | $9.81 | 4705 |
| 2022-05-27 | -33.33 | $9.81 | — |
| 2022-05-26 | -33.33 | $9.81 | 18 |
| 2022-05-25 | -33.33 | $9.81 | 328 |
| 2022-05-24 | -55.56 | $9.79 | 80 |
| 2022-05-23 | -55.56 | $9.79 | 412 |
| 2022-05-20 | -100.00 | $9.75 | 5030 |
| 2022-05-19 | -100.00 | $9.75 | 1841 |
| 2022-05-18 | -100.00 | $9.75 | 765 |
| 2022-05-17 | -83.33 | $9.79 | 1 |
| 2022-05-16 | -83.33 | $9.79 | 1.0M |
| 2022-05-13 | -83.33 | $9.79 | 25387 |
| 2022-05-12 | -83.33 | $9.79 | 1248 |
| 2022-05-11 | -66.67 | $9.80 | 59 |
| 2022-05-10 | -66.67 | $9.80 | — |
| 2022-05-09 | -66.67 | $9.80 | 10170 |
| 2022-05-06 | -50.00 | $9.81 | 10498 |
| 2022-05-05 | 0.00 | $9.84 | 298 |
| 2022-05-04 | -20.00 | $9.81 | 85048 |
| 2022-05-03 | -40.00 | $9.80 | 600 |
| 2022-05-02 | -40.00 | $9.80 | 8602 |
| 2022-04-29 | -60.00 | $9.79 | 39003 |
| 2022-04-28 | -20.00 | $9.81 | 201 |
| 2022-04-27 | -20.00 | $9.81 | 15 |
| 2022-04-26 | -16.67 | $9.81 | 1 |
| 2022-04-25 | -12.50 | $9.81 | 431 |
| 2022-04-22 | -12.50 | $9.81 | 5 |
| 2022-04-21 | -12.50 | $9.81 | — |
| 2022-04-20 | -12.50 | $9.81 | 10 |
| 2022-04-19 | -12.50 | $9.81 | 16 |
| 2022-04-18 | -12.50 | $9.81 | 100112 |
| 2022-04-14 | 0.00 | $9.82 | 118 |
| 2022-04-13 | 0.00 | $9.82 | 100 |
| 2022-04-12 | -16.67 | $9.78 | 2 |
| 2022-04-11 | -16.67 | $9.78 | 34 |
| 2022-04-08 | -16.67 | $9.78 | 33691 |
| 2022-04-07 | -20.00 | $9.77 | 14 |
| 2022-04-06 | -20.00 | $9.77 | 205 |
| 2022-04-05 | 0.00 | $9.78 | 1901 |
| 2022-04-04 | 0.00 | $9.78 | 4 |
| 2022-04-01 | 0.00 | $9.78 | 131431 |
| 2022-03-31 | -20.00 | $9.77 | 2800 |
| 2022-03-30 | 0.00 | $9.77 | 104 |
| 2022-03-29 | 0.00 | $9.76 | 31 |
| 2022-03-28 | 0.00 | $9.76 | 3396 |
| 2022-03-25 | 0.00 | $9.74 | 3 |
| 2022-03-24 | 0.00 | $9.74 | 11 |
| 2022-03-23 | 0.00 | $9.74 | 2 |
| 2022-03-22 | 0.00 | $9.74 | 2 |
| 2022-03-21 | 0.00 | $9.74 | 8 |
| 2022-03-18 | 0.00 | $9.74 | — |
| 2022-03-17 | 0.00 | $9.74 | 19209 |
| 2022-03-16 | -14.29 | $9.73 | — |
| 2022-03-15 | -14.29 | $9.73 | — |
| 2022-03-14 | -14.29 | $9.73 | 25 |
| 2022-03-11 | -14.29 | $9.73 | 23 |
| 2022-03-10 | -14.29 | $9.73 | 2378 |
| 2022-03-09 | -14.29 | $9.73 | — |
| 2022-03-08 | -14.29 | $9.73 | 4019 |
| 2022-03-07 | -14.29 | $9.73 | 108 |
| 2022-03-04 | -33.33 | $9.73 | 4759 |
| 2022-03-03 | -44.44 | $9.72 | — |
| 2022-03-02 | -44.44 | $9.72 | 76 |
| 2022-03-01 | -44.44 | $9.72 | 12 |
| 2022-02-28 | -40.00 | $9.72 | 2028 |
| 2022-02-25 | -50.00 | $9.71 | 57386 |
| 2022-02-24 | -40.00 | $9.72 | 724 |
| 2022-02-23 | -50.00 | $9.71 | 338 |
| 2022-02-22 | -90.00 | $9.67 | 14 |
| 2022-02-18 | -90.00 | $9.67 | 23 |
| 2022-02-17 | -90.00 | $9.67 | 56 |
| 2022-02-16 | -90.00 | $9.67 | 108 |
| 2022-02-15 | -50.00 | $9.71 | 3 |
| 2022-02-14 | -50.00 | $9.71 | — |
| 2022-02-11 | -50.00 | $9.71 | 587 |
| 2022-02-10 | -80.00 | $9.68 | 280128 |
| 2022-02-09 | -80.00 | $9.68 | 21 |
| 2022-02-08 | -85.71 | $9.68 | 2 |
| 2022-02-07 | -85.71 | $9.68 | 4961 |
| 2022-02-04 | -37.50 | $9.76 | 14 |
| 2022-02-03 | -37.50 | $9.76 | 210 |
| 2022-02-02 | -62.50 | $9.72 | 5 |
| 2022-02-01 | -62.50 | $9.72 | 7513 |
| 2022-01-31 | -100.00 | $9.66 | 21 |
| 2022-01-28 | -100.00 | $9.66 | 2373 |
| 2022-01-27 | -93.75 | $9.67 | 200 |
| 2022-01-26 | -75.00 | $9.70 | 12 |
| 2022-01-25 | -75.00 | $9.70 | 4153 |
| 2022-01-24 | -100.00 | $9.70 | 180 |
| 2022-01-21 | -100.00 | $9.70 | 136 |
| 2022-01-20 | -100.00 | $9.70 | 72 |
| 2022-01-19 | -100.00 | $9.70 | 1 |
| 2022-01-18 | -100.00 | $9.70 | 5425 |
| 2022-01-14 | -75.00 | $9.73 | 81 |
| 2022-01-13 | -75.00 | $9.73 | 8844 |
| 2022-01-12 | -50.00 | $9.76 | 113 |
| 2022-01-11 | -16.67 | $9.80 | 3 |
| 2022-01-10 | -16.67 | $9.80 | 3913 |
| 2022-01-07 | 0.00 | $9.82 | 5938 |
| 2022-01-06 | -29.17 | $9.79 | 1721 |
| 2022-01-05 | -33.33 | $9.78 | 11640 |
| 2022-01-04 | -41.67 | $9.77 | 217930 |
| 2022-01-03 | -75.00 | $9.73 | 355464 |
| 2021-12-31 | -25.00 | $9.79 | 6326 |
| 2021-12-30 | -16.67 | $9.80 | 19 |
| 2021-12-29 | -16.67 | $9.80 | 48 |
| 2021-12-28 | -16.67 | $9.80 | 8 |
| 2021-12-27 | -16.67 | $9.80 | 10103 |
| 2021-12-23 | -27.27 | $9.78 | 27 |
| 2021-12-22 | -27.27 | $9.78 | 75036 |
| 2021-12-21 | -27.27 | $9.78 | 55 |
| 2021-12-20 | -27.27 | $9.78 | 159 |
| 2021-12-17 | -27.27 | $9.78 | 1348 |
| 2021-12-16 | -18.18 | $9.79 | 730 |
| 2021-12-15 | 0.00 | $9.81 | 741 |
| 2021-12-14 | 0.00 | $9.81 | 12912 |
| 2021-12-13 | 0.00 | $9.79 | 655 |
| 2021-12-10 | -20.00 | $9.75 | 28070 |
| 2021-12-09 | -20.00 | $9.75 | 1437 |
| 2021-12-08 | -10.00 | $9.76 | 469 |
| 2021-12-07 | -27.21 | $9.75 | 20 |
| 2021-12-06 | -27.21 | $9.75 | 14961 |
| 2021-12-03 | -36.31 | $9.74 | 34 |
| 2021-12-02 | -36.31 | $9.74 | 22 |
| 2021-12-01 | -36.31 | $9.74 | 8511 |
| 2021-11-30 | -41.67 | $9.74 | 120 |
| 2021-11-29 | -46.15 | $9.74 | 31 |
| 2021-11-26 | -46.15 | $9.74 | 14794 |
| 2021-11-24 | -46.15 | $9.74 | — |
| 2021-11-23 | -46.15 | $9.74 | 10906 |
| 2021-11-22 | -53.85 | $9.73 | 108566 |
| 2021-11-19 | -53.85 | $9.73 | 1153 |
| 2021-11-18 | -46.15 | $9.74 | 25 |
| 2021-11-17 | -46.15 | $9.74 | 109412 |
| 2021-11-16 | -30.00 | $9.77 | 2626 |
| 2021-11-15 | -60.00 | $9.74 | 4661 |
| 2021-11-12 | -70.00 | $9.73 | 28723 |
| 2021-11-11 | -70.00 | $9.73 | 19067 |
| 2021-11-10 | -80.00 | $9.72 | 283 |
| 2021-11-09 | -76.92 | $9.73 | 5101 |
| 2021-11-08 | -61.54 | $9.75 | 12936 |
| 2021-11-05 | -61.54 | $9.75 | 625 |
| 2021-11-04 | -61.54 | $9.75 | 54 |
| 2021-11-03 | -61.54 | $9.75 | 2115 |
| 2021-11-02 | -30.77 | $9.79 | 178 |
| 2021-11-01 | -30.77 | $9.79 | 24578 |
| 2021-10-29 | -61.54 | $9.75 | 20059 |
| 2021-10-28 | -38.46 | $9.78 | 7239 |
| 2021-10-27 | -46.67 | $9.76 | 2020 |
| 2021-10-26 | -40.00 | $9.77 | 916 |
| 2021-10-25 | -40.00 | $9.77 | 40838 |
| 2021-10-22 | -80.00 | $9.71 | 563 |
| 2021-10-21 | -75.00 | $9.71 | 8527 |
| 2021-10-20 | -68.75 | $9.72 | 17 |
| 2021-10-19 | -61.11 | $9.72 | 24808 |
| 2021-10-18 | -66.67 | $9.71 | 878 |
| 2021-10-15 | -66.67 | $9.71 | 10 |
| 2021-10-14 | -66.67 | $9.71 | 3470 |
| 2021-10-13 | 0.00 | $9.83 | 3 |
| 2021-10-12 | 0.00 | $9.83 | 305 |
| 2021-10-11 | 0.00 | $9.83 | 58 |
| 2021-10-08 | 0.00 | $9.83 | 1122 |
| 2021-10-07 | -61.11 | $9.72 | 2344 |
| 2021-10-06 | -50.00 | $9.74 | 25170 |
| 2021-10-05 | -66.67 | $9.71 | 21 |
| 2021-10-04 | -66.67 | $9.71 | 36140 |
| 2021-10-01 | -22.22 | $9.70 | 17338 |
| 2021-09-30 | -11.11 | $9.71 | 53786 |
| 2021-09-29 | -16.67 | $9.71 | 1452 |
| 2021-09-28 | -33.33 | $9.69 | 52 |
| 2021-09-27 | -33.33 | $9.69 | 72 |
| 2021-09-24 | -33.33 | $9.69 | 31317 |
| 2021-09-23 | -22.22 | $9.70 | 7 |
| 2021-09-22 | -22.22 | $9.70 | 7102 |
| 2021-09-21 | -22.22 | $9.70 | 1224 |
| 2021-09-20 | -20.00 | $9.70 | 8181 |
| 2021-09-17 | 0.00 | $9.72 | 30910 |
| 2021-09-16 | -16.67 | $9.67 | 5122 |
| 2021-09-15 | -16.67 | $9.67 | 2658 |
| 2021-09-14 | -16.67 | $9.67 | 1231 |
| 2021-09-13 | -43.75 | $9.67 | 31267 |
| 2021-09-10 | -50.00 | $9.66 | 992 |
| 2021-09-09 | -61.75 | $9.65 | 19 |
| 2021-09-08 | -61.75 | $9.65 | 43 |
| 2021-09-07 | -61.75 | $9.65 | 174 |
| 2021-09-03 | -37.50 | $9.67 | 438 |
| 2021-09-02 | -87.50 | $9.63 | 4717 |
| 2021-09-01 | -87.50 | $9.63 | 13 |
| 2021-08-31 | -87.50 | $9.63 | 47 |
| 2021-08-30 | -87.50 | $9.63 | 114 |
| 2021-08-27 | -87.50 | $9.63 | 103 |
| 2021-08-26 | -75.00 | $9.64 | 176 |
| 2021-08-25 | -87.50 | $9.63 | 29 |
| 2021-08-24 | -87.50 | $9.63 | 73 |
| 2021-08-23 | -87.50 | $9.63 | 1398 |
| 2021-08-20 | -85.71 | $9.64 | 125566 |
| 2021-08-19 | -87.50 | $9.65 | — |
| 2021-08-18 | -87.50 | $9.65 | 16 |
| 2021-08-17 | -82.35 | $9.65 | 6586 |
| 2021-08-16 | -64.71 | $9.68 | 7127 |
| 2021-08-13 | -64.71 | $9.68 | 313 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
33.81
2023-12-21
Close Price
$6.49
Vol: 320028Average Directional Index - Detailed Analysis
Minimum
11.15
Average
48.80
Maximum
92.57
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-12-21 | 33.81 | $6.49 | 320028 |
| 2023-12-20 | 32.34 | $10.50 | 3255 |
| 2023-12-19 | 32.76 | $10.38 | 9077 |
| 2023-12-18 | 33.21 | $9.96 | 78640 |
| 2023-12-15 | 33.40 | $8.01 | 63836 |
| 2023-12-14 | 32.82 | $10.00 | 3680 |
| 2023-12-13 | 33.90 | $10.90 | 2582 |
| 2023-12-12 | 31.93 | $10.80 | 155828 |
| 2023-12-11 | 29.92 | $10.85 | 18887 |
| 2023-12-08 | 27.41 | $11.09 | 5163 |
| 2023-12-07 | 24.52 | $10.89 | 4742 |
| 2023-12-06 | 23.35 | $10.73 | 21421 |
| 2023-12-05 | 23.31 | $10.70 | — |
| 2023-12-04 | 23.57 | $10.70 | 114 |
| 2023-12-01 | 23.84 | $10.70 | 214 |
| 2023-11-30 | 24.12 | $10.70 | 561 |
| 2023-11-29 | 24.42 | $10.66 | — |
| 2023-11-28 | 25.12 | $10.66 | — |
| 2023-11-27 | 25.86 | $10.66 | 943 |
| 2023-11-24 | 26.63 | $10.70 | — |
| 2023-11-22 | 26.69 | $10.70 | — |
| 2023-11-21 | 26.74 | $10.70 | — |
| 2023-11-20 | 26.80 | $10.70 | — |
| 2023-11-17 | 26.86 | $10.70 | 8429 |
| 2023-11-16 | 26.93 | $10.65 | 805 |
| 2023-11-15 | 27.36 | $10.64 | — |
| 2023-11-14 | 27.89 | $10.64 | — |
| 2023-11-13 | 28.44 | $10.64 | 750 |
| 2023-11-10 | 29.03 | $10.62 | — |
| 2023-11-09 | 29.79 | $10.62 | — |
| 2023-11-08 | 30.58 | $10.62 | — |
| 2023-11-07 | 31.41 | $10.62 | 282 |
| 2023-11-06 | 32.29 | $10.62 | 941 |
| 2023-11-03 | 33.22 | $10.64 | — |
| 2023-11-02 | 34.04 | $10.64 | — |
| 2023-11-01 | 34.91 | $10.64 | — |
| 2023-10-31 | 35.82 | $10.64 | — |
| 2023-10-30 | 36.78 | $10.64 | — |
| 2023-10-27 | 37.79 | $10.64 | — |
| 2023-10-26 | 38.85 | $10.64 | 3370 |
| 2023-10-25 | 39.97 | $10.62 | 39580 |
| 2023-10-24 | 41.15 | $10.81 | — |
| 2023-10-23 | 41.16 | $10.81 | — |
| 2023-10-20 | 41.17 | $10.81 | — |
| 2023-10-19 | 41.19 | $10.81 | — |
| 2023-10-18 | 41.20 | $10.81 | 1503 |
| 2023-10-17 | 41.22 | $10.82 | — |
| 2023-10-16 | 41.12 | $10.82 | — |
| 2023-10-13 | 41.02 | $10.82 | — |
| 2023-10-12 | 40.91 | $10.82 | 511 |
| 2023-10-11 | 40.79 | $10.61 | — |
| 2023-10-10 | 41.13 | $10.61 | — |
| 2023-10-09 | 41.49 | $10.61 | 464 |
| 2023-10-06 | 41.87 | $10.62 | — |
| 2023-10-05 | 42.84 | $10.62 | 501 |
| 2023-10-04 | 43.87 | $10.61 | — |
| 2023-10-03 | 44.99 | $10.61 | 1053 |
| 2023-10-02 | 46.15 | $10.62 | 1029 |
| 2023-09-29 | 47.35 | $10.67 | — |
| 2023-09-28 | 48.41 | $10.67 | 3324 |
| 2023-09-27 | 49.53 | $10.97 | 311 |
| 2023-09-26 | 49.14 | $11.10 | — |
| 2023-09-25 | 48.00 | $11.10 | — |
| 2023-09-22 | 46.80 | $11.10 | — |
| 2023-09-21 | 45.54 | $11.10 | 4549 |
| 2023-09-20 | 44.21 | $10.75 | 686 |
| 2023-09-19 | 44.38 | $10.77 | 9593 |
| 2023-09-18 | 43.87 | $10.75 | 1874 |
| 2023-09-15 | 43.99 | $10.70 | 2177 |
| 2023-09-14 | 44.13 | $10.70 | 6602 |
| 2023-09-13 | 45.18 | $10.67 | 364 |
| 2023-09-12 | 46.42 | $10.75 | 331 |
| 2023-09-11 | 46.83 | $10.69 | 15211 |
| 2023-09-08 | 47.62 | $10.70 | — |
| 2023-09-07 | 48.13 | $10.70 | 1424 |
| 2023-09-06 | 48.66 | $10.70 | — |
| 2023-09-05 | 49.23 | $10.70 | — |
| 2023-09-01 | 49.82 | $10.70 | — |
| 2023-08-31 | 50.45 | $10.70 | 970 |
| 2023-08-30 | 51.11 | $10.68 | 200 |
| 2023-08-29 | 51.89 | $10.74 | 5502 |
| 2023-08-28 | 52.52 | $10.73 | 1213 |
| 2023-08-25 | 52.90 | $10.70 | 3276 |
| 2023-08-24 | 53.29 | $10.70 | 1004 |
| 2023-08-23 | 53.81 | $10.73 | 10569 |
| 2023-08-22 | 54.29 | $10.70 | 838 |
| 2023-08-21 | 54.86 | $10.73 | — |
| 2023-08-18 | 55.20 | $10.72 | 202 |
| 2023-08-17 | 55.58 | $10.71 | — |
| 2023-08-16 | 56.02 | $10.71 | 403 |
| 2023-08-15 | 56.48 | $10.75 | 104 |
| 2023-08-14 | 56.65 | $10.71 | 167 |
| 2023-08-11 | 56.94 | $10.71 | — |
| 2023-08-10 | 57.24 | $10.71 | 100 |
| 2023-08-09 | 57.55 | $10.71 | — |
| 2023-08-08 | 57.88 | $10.71 | — |
| 2023-08-07 | 58.23 | $10.71 | — |
| 2023-08-04 | 58.59 | $10.71 | 3001 |
| 2023-08-03 | 58.98 | $10.78 | — |
| 2023-08-02 | 58.98 | $10.78 | 384 |
| 2023-08-01 | 58.99 | $10.76 | — |
| 2023-07-31 | 59.02 | $10.76 | 100 |
| 2023-07-28 | 59.05 | $10.76 | 100 |
| 2023-07-27 | 59.09 | $10.76 | 552 |
| 2023-07-26 | 59.13 | $10.77 | 3304 |
| 2023-07-25 | 59.17 | $10.74 | 209 |
| 2023-07-24 | 59.26 | $10.71 | — |
| 2023-07-21 | 59.38 | $10.71 | — |
| 2023-07-20 | 59.52 | $10.71 | 10613 |
| 2023-07-19 | 59.66 | $10.61 | 100 |
| 2023-07-18 | 59.91 | $10.61 | 100 |
| 2023-07-17 | 60.17 | $10.61 | 500 |
| 2023-07-14 | 60.44 | $10.61 | 500 |
| 2023-07-13 | 60.74 | $10.61 | 8074 |
| 2023-07-12 | 61.04 | $10.68 | — |
| 2023-07-11 | 61.36 | $10.68 | 14250 |
| 2023-07-10 | 61.70 | $10.64 | 1122 |
| 2023-07-07 | 61.98 | $10.70 | — |
| 2023-07-06 | 62.10 | $10.70 | 9542 |
| 2023-07-05 | 62.22 | $10.72 | 11756 |
| 2023-07-03 | 62.26 | $10.76 | — |
| 2023-06-30 | 62.20 | $10.76 | 11654 |
| 2023-06-29 | 62.14 | $10.92 | 8745 |
| 2023-06-28 | 61.76 | $10.92 | 3821 |
| 2023-06-27 | 61.33 | $11.04 | 10512 |
| 2023-06-26 | 60.63 | $10.95 | 2701 |
| 2023-06-23 | 59.88 | $11.20 | 168 |
| 2023-06-22 | 59.34 | $10.95 | 2838 |
| 2023-06-21 | 58.77 | $11.16 | — |
| 2023-06-20 | 58.26 | $11.16 | 6365 |
| 2023-06-16 | 57.72 | $11.25 | 3977 |
| 2023-06-15 | 57.15 | $10.95 | 300 |
| 2023-06-14 | 58.09 | $10.95 | 607 |
| 2023-06-13 | 59.14 | $11.00 | 122 |
| 2023-06-12 | 60.11 | $10.95 | 2394 |
| 2023-06-09 | 61.13 | $11.25 | — |
| 2023-06-08 | 61.23 | $11.25 | — |
| 2023-06-07 | 61.33 | $11.25 | — |
| 2023-06-06 | 61.44 | $11.25 | 201 |
| 2023-06-05 | 61.56 | $10.90 | 1511 |
| 2023-06-02 | 61.87 | $10.95 | 33885 |
| 2023-06-01 | 62.19 | $10.83 | 2265 |
| 2023-05-31 | 62.71 | $10.83 | 2422 |
| 2023-05-30 | 62.85 | $10.78 | 32475 |
| 2023-05-26 | 62.99 | $10.48 | 9751 |
| 2023-05-25 | 63.19 | $10.52 | 48107 |
| 2023-05-24 | 63.33 | $10.57 | 66056 |
| 2023-05-23 | 64.14 | $10.53 | 6415 |
| 2023-05-22 | 64.85 | $11.01 | 1735 |
| 2023-05-19 | 64.10 | $10.90 | 5082 |
| 2023-05-18 | 63.35 | $10.70 | 801 |
| 2023-05-17 | 62.66 | $10.50 | 16231 |
| 2023-05-16 | 61.93 | $10.52 | 6303 |
| 2023-05-15 | 61.81 | $10.46 | 20099 |
| 2023-05-12 | 61.69 | $10.54 | 1780 |
| 2023-05-11 | 61.42 | $10.35 | 15063 |
| 2023-05-10 | 61.75 | $10.25 | 11154 |
| 2023-05-09 | 62.54 | $10.18 | 1703 |
| 2023-05-08 | 63.50 | $10.08 | 462 |
| 2023-05-05 | 64.73 | $10.06 | 612 |
| 2023-05-04 | 66.02 | $10.05 | 100 |
| 2023-05-03 | 67.69 | $10.18 | — |
| 2023-05-02 | 68.73 | $10.18 | — |
| 2023-05-01 | 69.83 | $10.18 | 105 |
| 2023-04-28 | 70.99 | $10.03 | — |
| 2023-04-27 | 72.51 | $10.03 | — |
| 2023-04-26 | 74.11 | $10.03 | 304 |
| 2023-04-25 | 75.79 | $10.18 | — |
| 2023-04-24 | 76.72 | $10.18 | 101 |
| 2023-04-21 | 77.71 | $10.15 | — |
| 2023-04-20 | 78.79 | $10.15 | 11808 |
| 2023-04-19 | 79.92 | $10.08 | — |
| 2023-04-18 | 81.21 | $10.08 | 750 |
| 2023-04-17 | 82.57 | $10.05 | 2127 |
| 2023-04-14 | 84.09 | $10.20 | 19870 |
| 2023-04-13 | 85.13 | $10.15 | 207 |
| 2023-04-12 | 86.28 | $10.18 | 10232 |
| 2023-04-11 | 87.40 | $10.20 | 13987 |
| 2023-04-10 | 88.59 | $10.19 | 122247 |
| 2023-04-06 | 89.83 | $10.48 | 6337 |
| 2023-04-05 | 90.26 | $10.25 | 1896 |
| 2023-04-04 | 90.81 | $10.33 | 2032 |
| 2023-04-03 | 91.14 | $10.38 | 5122 |
| 2023-03-31 | 91.49 | $10.15 | 335 |
| 2023-03-30 | 92.08 | $10.25 | 817 |
| 2023-03-29 | 92.13 | $10.50 | 6721 |
| 2023-03-28 | 92.18 | $10.26 | 1790 |
| 2023-03-27 | 92.33 | $10.26 | 5492 |
| 2023-03-24 | 92.57 | $10.26 | — |
| 2023-03-23 | 92.39 | $10.26 | — |
| 2023-03-22 | 92.21 | $10.26 | 18361 |
| 2023-03-21 | 92.02 | $10.18 | 964 |
| 2023-03-20 | 91.83 | $10.01 | 1052 |
| 2023-03-17 | 91.62 | $10.04 | 1536 |
| 2023-03-16 | 91.43 | $10.00 | 1523 |
| 2023-03-15 | 91.23 | $10.02 | 40882 |
| 2023-03-14 | 91.01 | $10.21 | — |
| 2023-03-13 | 90.84 | $10.21 | — |
| 2023-03-10 | 90.65 | $10.21 | 59044 |
| 2023-03-09 | 90.45 | $10.19 | 1356 |
| 2023-03-08 | 90.44 | $10.18 | 1521 |
| 2023-03-07 | 90.43 | $10.20 | 204 |
| 2023-03-06 | 90.25 | $10.19 | 213 |
| 2023-03-03 | 90.07 | $10.19 | 108 |
| 2023-03-02 | 89.87 | $10.20 | 7849 |
| 2023-03-01 | 89.60 | $10.20 | 672 |
| 2023-02-28 | 89.30 | $10.19 | 5787 |
| 2023-02-27 | 89.10 | $10.22 | 2931 |
| 2023-02-24 | 88.88 | $10.18 | 2 |
| 2023-02-23 | 88.67 | $10.18 | — |
| 2023-02-22 | 88.44 | $10.18 | 53509 |
| 2023-02-21 | 88.21 | $10.18 | 59 |
| 2023-02-17 | 87.97 | $10.18 | 90253 |
| 2023-02-16 | 87.73 | $10.18 | — |
| 2023-02-15 | 87.33 | $10.18 | 38996 |
| 2023-02-14 | 86.90 | $10.20 | 402 |
| 2023-02-13 | 86.47 | $10.18 | 435 |
| 2023-02-10 | 86.02 | $10.17 | 21702 |
| 2023-02-09 | 85.55 | $10.17 | 2479 |
| 2023-02-08 | 85.07 | $10.18 | 35879 |
| 2023-02-07 | 84.50 | $10.17 | 30263 |
| 2023-02-06 | 83.91 | $10.15 | 105 |
| 2023-02-03 | 83.36 | $10.16 | 57871 |
| 2023-02-02 | 82.71 | $10.15 | 22476 |
| 2023-02-01 | 82.10 | $10.15 | 91763 |
| 2023-01-31 | 81.36 | $10.15 | 445591 |
| 2023-01-30 | 80.72 | $10.15 | 1302 |
| 2023-01-27 | 79.98 | $10.14 | 1926 |
| 2023-01-26 | 79.20 | $10.14 | 148 |
| 2023-01-25 | 78.38 | $10.14 | 103 |
| 2023-01-24 | 77.51 | $10.14 | 3 |
| 2023-01-23 | 76.60 | $10.14 | 2.7M |
| 2023-01-20 | 75.65 | $10.13 | 1985 |
| 2023-01-19 | 74.64 | $10.14 | 402251 |
| 2023-01-18 | 73.49 | $10.13 | 7561 |
| 2023-01-17 | 72.28 | $10.14 | 13737 |
| 2023-01-13 | 70.92 | $10.13 | 8702 |
| 2023-01-12 | 69.53 | $10.12 | 27350 |
| 2023-01-11 | 68.06 | $10.13 | 159854 |
| 2023-01-10 | 66.63 | $10.14 | 20415 |
| 2023-01-09 | 65.13 | $10.11 | 453004 |
| 2023-01-06 | 64.70 | $10.08 | 3236 |
| 2023-01-05 | 64.56 | $10.08 | 8742 |
| 2023-01-04 | 64.40 | $10.08 | 200 |
| 2023-01-03 | 64.32 | $10.08 | 497 |
| 2022-12-30 | 64.33 | $10.08 | 75424 |
| 2022-12-29 | 64.34 | $10.08 | 70931 |
| 2022-12-28 | 64.54 | $10.07 | 97388 |
| 2022-12-27 | 64.96 | $10.07 | 872 |
| 2022-12-23 | 65.41 | $10.07 | 100751 |
| 2022-12-22 | 65.02 | $10.07 | 150623 |
| 2022-12-21 | 64.61 | $10.06 | 21350 |
| 2022-12-20 | 64.33 | $10.06 | 9 |
| 2022-12-19 | 64.20 | $10.06 | 1085 |
| 2022-12-16 | 64.07 | $10.06 | 110 |
| 2022-12-15 | 63.94 | $10.07 | 500 |
| 2022-12-14 | 63.79 | $10.06 | 211 |
| 2022-12-13 | 63.64 | $10.08 | 23682 |
| 2022-12-12 | 63.48 | $10.06 | 114930 |
| 2022-12-09 | 63.31 | $10.05 | 68574 |
| 2022-12-08 | 63.45 | $10.05 | 4.9M |
| 2022-12-07 | 63.60 | $10.05 | 1 |
| 2022-12-06 | 63.00 | $10.05 | 5 |
| 2022-12-05 | 62.37 | $10.05 | 19815 |
| 2022-12-02 | 61.71 | $10.04 | 81169 |
| 2022-12-01 | 61.18 | $10.03 | 19005 |
| 2022-11-30 | 60.76 | $10.03 | 133602 |
| 2022-11-29 | 60.32 | $10.03 | 2.1M |
| 2022-11-28 | 59.92 | $10.02 | 2016 |
| 2022-11-25 | 59.73 | $10.02 | 1301 |
| 2022-11-23 | 59.62 | $10.01 | 124 |
| 2022-11-22 | 59.59 | $10.02 | 100103 |
| 2022-11-21 | 59.56 | $10.02 | 1006 |
| 2022-11-18 | 58.79 | $10.01 | 204 |
| 2022-11-17 | 57.97 | $10.00 | 104 |
| 2022-11-16 | 57.45 | $10.00 | 102 |
| 2022-11-15 | 56.90 | $10.00 | 1017 |
| 2022-11-14 | 56.32 | $10.00 | 190 |
| 2022-11-11 | 55.72 | $9.99 | 8 |
| 2022-11-10 | 55.22 | $9.99 | 488 |
| 2022-11-09 | 54.71 | $9.98 | 100068 |
| 2022-11-08 | 54.32 | $9.98 | 100113 |
| 2022-11-07 | 53.91 | $9.98 | 300383 |
| 2022-11-04 | 53.48 | $9.97 | 12 |
| 2022-11-03 | 53.19 | $9.97 | 105 |
| 2022-11-02 | 52.89 | $9.97 | 210003 |
| 2022-11-01 | 52.56 | $9.98 | 43932 |
| 2022-10-31 | 52.22 | $9.97 | 2 |
| 2022-10-28 | 52.01 | $9.97 | 8043 |
| 2022-10-27 | 51.79 | $9.95 | 21 |
| 2022-10-26 | 51.80 | $9.95 | 200073 |
| 2022-10-25 | 51.81 | $9.96 | 20459 |
| 2022-10-24 | 51.81 | $9.95 | 350802 |
| 2022-10-21 | 51.98 | $9.95 | 3018 |
| 2022-10-20 | 51.66 | $9.95 | 301 |
| 2022-10-19 | 51.39 | $9.93 | 262472 |
| 2022-10-18 | 51.42 | $9.93 | 63 |
| 2022-10-17 | 51.44 | $9.93 | 225 |
| 2022-10-14 | 51.47 | $9.91 | 25 |
| 2022-10-13 | 51.83 | $9.91 | 62 |
| 2022-10-12 | 52.21 | $9.91 | 3 |
| 2022-10-11 | 52.61 | $9.91 | 105358 |
| 2022-10-10 | 53.04 | $9.92 | 7 |
| 2022-10-07 | 53.06 | $9.92 | 1354 |
| 2022-10-06 | 53.08 | $9.91 | 579 |
| 2022-10-05 | 53.38 | $9.90 | 243 |
| 2022-10-04 | 53.85 | $9.91 | 7 |
| 2022-10-03 | 53.92 | $9.91 | 206866 |
| 2022-09-30 | 53.99 | $9.90 | 2003 |
| 2022-09-29 | 54.28 | $9.92 | 19 |
| 2022-09-28 | 53.66 | $9.92 | 3 |
| 2022-09-27 | 53.01 | $9.92 | 108 |
| 2022-09-26 | 52.32 | $9.89 | 687570 |
| 2022-09-23 | 51.92 | $9.90 | 15 |
| 2022-09-22 | 50.99 | $9.90 | 150000 |
| 2022-09-21 | 50.01 | $9.90 | 81015 |
| 2022-09-20 | 48.98 | $9.90 | 22665 |
| 2022-09-19 | 48.08 | $9.90 | 32 |
| 2022-09-16 | 47.14 | $9.90 | 202 |
| 2022-09-15 | 46.14 | $9.90 | 28795 |
| 2022-09-14 | 45.09 | $9.91 | 803 |
| 2022-09-13 | 43.99 | $9.90 | 27220 |
| 2022-09-12 | 42.91 | $9.89 | 10811 |
| 2022-09-09 | 41.90 | $9.88 | 51 |
| 2022-09-08 | 40.89 | $9.88 | 9453 |
| 2022-09-07 | 39.82 | $9.88 | 14506 |
| 2022-09-06 | 38.83 | $9.86 | 11 |
| 2022-09-02 | 37.99 | $9.86 | 13298 |
| 2022-09-01 | 37.10 | $9.86 | 28981 |
| 2022-08-31 | 36.78 | $9.85 | 17907 |
| 2022-08-30 | 36.51 | $9.84 | 290 |
| 2022-08-29 | 36.47 | $9.84 | 5521 |
| 2022-08-26 | 36.42 | $9.84 | 12100 |
| 2022-08-25 | 36.37 | $9.84 | 7 |
| 2022-08-24 | 37.02 | $9.84 | 1025 |
| 2022-08-23 | 37.71 | $9.88 | — |
| 2022-08-22 | 36.36 | $9.88 | 5 |
| 2022-08-19 | 34.95 | $9.88 | 10250 |
| 2022-08-18 | 33.46 | $9.89 | 212 |
| 2022-08-17 | 32.27 | $9.85 | 1 |
| 2022-08-16 | 31.77 | $9.85 | 1108 |
| 2022-08-15 | 31.24 | $9.85 | 32 |
| 2022-08-12 | 30.93 | $9.85 | 872613 |
| 2022-08-11 | 30.61 | $9.86 | 936 |
| 2022-08-10 | 30.26 | $9.84 | 26400 |
| 2022-08-09 | 30.14 | $9.85 | 72408 |
| 2022-08-08 | 29.49 | $9.85 | 6000 |
| 2022-08-05 | 28.80 | $9.83 | 93522 |
| 2022-08-04 | 28.08 | $9.85 | 5174 |
| 2022-08-03 | 27.53 | $9.83 | 9821 |
| 2022-08-02 | 27.17 | $9.83 | 11577 |
| 2022-08-01 | 26.30 | $9.83 | 809 |
| 2022-07-29 | 25.59 | $9.83 | 1528 |
| 2022-07-28 | 24.84 | $9.83 | 67 |
| 2022-07-27 | 24.05 | $9.83 | 11 |
| 2022-07-26 | 23.23 | $9.83 | 173333 |
| 2022-07-25 | 22.36 | $9.86 | 20145 |
| 2022-07-22 | 21.44 | $9.82 | 27924 |
| 2022-07-21 | 21.20 | $9.80 | 2290 |
| 2022-07-20 | 21.50 | $9.81 | — |
| 2022-07-19 | 21.38 | $9.81 | — |
| 2022-07-18 | 21.25 | $9.81 | 120 |
| 2022-07-15 | 21.12 | $9.81 | 2481 |
| 2022-07-14 | 20.98 | $9.81 | 2641 |
| 2022-07-13 | 20.83 | $9.80 | 239 |
| 2022-07-12 | 20.91 | $9.80 | 2501 |
| 2022-07-11 | 20.99 | $9.79 | 15789 |
| 2022-07-08 | 21.08 | $9.79 | 6309 |
| 2022-07-07 | 21.41 | $9.79 | 2080 |
| 2022-07-06 | 21.74 | $9.78 | 15 |
| 2022-07-05 | 22.33 | $9.78 | 15069 |
| 2022-07-01 | 22.94 | $9.83 | — |
| 2022-06-30 | 21.86 | $9.83 | 33 |
| 2022-06-29 | 20.72 | $9.83 | 3 |
| 2022-06-28 | 19.51 | $9.83 | 1 |
| 2022-06-27 | 18.25 | $9.83 | 249 |
| 2022-06-24 | 16.92 | $9.80 | 22 |
| 2022-06-23 | 15.99 | $9.80 | 360 |
| 2022-06-22 | 15.02 | $9.79 | 644 |
| 2022-06-21 | 14.17 | $9.79 | 28718 |
| 2022-06-17 | 13.27 | $9.89 | 26907 |
| 2022-06-16 | 11.99 | $9.80 | 90 |
| 2022-06-15 | 12.32 | $9.80 | 5507 |
| 2022-06-14 | 12.67 | $9.80 | 159 |
| 2022-06-13 | 12.62 | $9.82 | 176 |
| 2022-06-10 | 13.25 | $9.82 | 122 |
| 2022-06-09 | 13.91 | $9.81 | 1.5M |
| 2022-06-08 | 14.26 | $9.79 | 2 |
| 2022-06-07 | 14.63 | $9.79 | 5 |
| 2022-06-06 | 15.02 | $9.79 | 234537 |
| 2022-06-03 | 15.42 | $9.81 | 4 |
| 2022-06-02 | 15.66 | $9.81 | — |
| 2022-06-01 | 15.92 | $9.81 | 10 |
| 2022-05-31 | 16.18 | $9.81 | 4705 |
| 2022-05-27 | 16.47 | $9.81 | — |
| 2022-05-26 | 16.76 | $9.81 | 18 |
| 2022-05-25 | 17.07 | $9.81 | 328 |
| 2022-05-24 | 17.40 | $9.79 | 80 |
| 2022-05-23 | 18.31 | $9.79 | 412 |
| 2022-05-20 | 19.27 | $9.75 | 5030 |
| 2022-05-19 | 18.78 | $9.75 | 1841 |
| 2022-05-18 | 18.26 | $9.75 | 765 |
| 2022-05-17 | 17.72 | $9.79 | 1 |
| 2022-05-16 | 18.36 | $9.79 | 1.0M |
| 2022-05-13 | 19.04 | $9.79 | 25387 |
| 2022-05-12 | 19.75 | $9.79 | 1248 |
| 2022-05-11 | 20.49 | $9.80 | 59 |
| 2022-05-10 | 21.52 | $9.80 | — |
| 2022-05-09 | 22.59 | $9.80 | 10170 |
| 2022-05-06 | 23.72 | $9.81 | 10498 |
| 2022-05-05 | 24.57 | $9.84 | 298 |
| 2022-05-04 | 24.20 | $9.81 | 85048 |
| 2022-05-03 | 24.40 | $9.80 | 600 |
| 2022-05-02 | 25.39 | $9.80 | 8602 |
| 2022-04-29 | 26.44 | $9.79 | 39003 |
| 2022-04-28 | 27.54 | $9.81 | 201 |
| 2022-04-27 | 26.95 | $9.81 | 15 |
| 2022-04-26 | 26.33 | $9.81 | 1 |
| 2022-04-25 | 25.68 | $9.81 | 431 |
| 2022-04-22 | 24.99 | $9.81 | 5 |
| 2022-04-21 | 24.26 | $9.81 | — |
| 2022-04-20 | 23.50 | $9.81 | 10 |
| 2022-04-19 | 22.70 | $9.81 | 16 |
| 2022-04-18 | 21.86 | $9.81 | 100112 |
| 2022-04-14 | 20.97 | $9.82 | 118 |
| 2022-04-13 | 19.52 | $9.82 | 100 |
| 2022-04-12 | 17.99 | $9.78 | 2 |
| 2022-04-11 | 17.31 | $9.78 | 34 |
| 2022-04-08 | 16.60 | $9.78 | 33691 |
| 2022-04-07 | 15.84 | $9.77 | 14 |
| 2022-04-06 | 15.68 | $9.77 | 205 |
| 2022-04-05 | 15.50 | $9.78 | 1901 |
| 2022-04-04 | 14.79 | $9.78 | 4 |
| 2022-04-01 | 14.04 | $9.78 | 131431 |
| 2022-03-31 | 13.25 | $9.77 | 2800 |
| 2022-03-30 | 12.42 | $9.77 | 104 |
| 2022-03-29 | 11.83 | $9.76 | 31 |
| 2022-03-28 | 11.50 | $9.76 | 3396 |
| 2022-03-25 | 11.15 | $9.74 | 3 |
| 2022-03-24 | 11.47 | $9.74 | 11 |
| 2022-03-23 | 11.80 | $9.74 | 2 |
| 2022-03-22 | 12.15 | $9.74 | 2 |
| 2022-03-21 | 12.52 | $9.74 | 8 |
| 2022-03-18 | 12.90 | $9.74 | — |
| 2022-03-17 | 13.31 | $9.74 | 19209 |
| 2022-03-16 | 13.74 | $9.73 | — |
| 2022-03-15 | 14.45 | $9.73 | — |
| 2022-03-14 | 15.19 | $9.73 | 25 |
| 2022-03-11 | 15.97 | $9.73 | 23 |
| 2022-03-10 | 16.79 | $9.73 | 2378 |
| 2022-03-09 | 17.65 | $9.73 | — |
| 2022-03-08 | 18.57 | $9.73 | 4019 |
| 2022-03-07 | 19.52 | $9.73 | 108 |
| 2022-03-04 | 20.53 | $9.73 | 4759 |
| 2022-03-03 | 21.60 | $9.72 | — |
| 2022-03-02 | 22.30 | $9.72 | 76 |
| 2022-03-01 | 23.03 | $9.72 | 12 |
| 2022-02-28 | 23.81 | $9.72 | 2028 |
| 2022-02-25 | 24.63 | $9.71 | 57386 |
| 2022-02-24 | 25.49 | $9.72 | 724 |
| 2022-02-23 | 26.12 | $9.71 | 338 |
| 2022-02-22 | 26.59 | $9.67 | 14 |
| 2022-02-18 | 26.26 | $9.67 | 23 |
| 2022-02-17 | 25.91 | $9.67 | 56 |
| 2022-02-16 | 25.54 | $9.67 | 108 |
| 2022-02-15 | 25.15 | $9.71 | 3 |
| 2022-02-14 | 25.18 | $9.71 | — |
| 2022-02-11 | 25.21 | $9.71 | 587 |
| 2022-02-10 | 25.24 | $9.68 | 280128 |
| 2022-02-09 | 24.71 | $9.68 | 21 |
| 2022-02-08 | 24.15 | $9.68 | 2 |
| 2022-02-07 | 23.55 | $9.68 | 4961 |
| 2022-02-04 | 22.93 | $9.76 | 14 |
| 2022-02-03 | 23.06 | $9.76 | 210 |
| 2022-02-02 | 23.20 | $9.72 | 5 |
| 2022-02-01 | 23.98 | $9.72 | 7513 |
| 2022-01-31 | 24.80 | $9.66 | 21 |
| 2022-01-28 | 24.32 | $9.66 | 2373 |
| 2022-01-27 | 23.81 | $9.67 | 200 |
| 2022-01-26 | 22.83 | $9.70 | 12 |
| 2022-01-25 | 22.09 | $9.70 | 4153 |
| 2022-01-24 | 21.32 | $9.70 | 180 |
| 2022-01-21 | 20.97 | $9.70 | 136 |
| 2022-01-20 | 20.60 | $9.70 | 72 |
| 2022-01-19 | 20.22 | $9.70 | 1 |
| 2022-01-18 | 19.81 | $9.70 | 5425 |
| 2022-01-14 | 19.38 | $9.73 | 81 |
| 2022-01-13 | 19.26 | $9.73 | 8844 |
| 2022-01-12 | 19.13 | $9.76 | 113 |
| 2022-01-11 | 19.36 | $9.80 | 3 |
| 2022-01-10 | 20.14 | $9.80 | 3913 |
| 2022-01-07 | 20.96 | $9.82 | 5938 |
| 2022-01-06 | 21.82 | $9.79 | 1721 |
| 2022-01-05 | 22.17 | $9.78 | 11640 |
| 2022-01-04 | 22.46 | $9.77 | 217930 |
| 2022-01-03 | 22.77 | $9.73 | 355464 |
| 2021-12-31 | 23.20 | $9.79 | 6326 |
| 2021-12-30 | 23.35 | $9.80 | 19 |
| 2021-12-29 | 24.30 | $9.80 | 48 |
| 2021-12-28 | 25.31 | $9.80 | 8 |
| 2021-12-27 | 26.37 | $9.80 | 10103 |
| 2021-12-23 | 27.48 | $9.78 | 27 |
| 2021-12-22 | 28.61 | $9.78 | 75036 |
| 2021-12-21 | 29.81 | $9.78 | 55 |
| 2021-12-20 | 31.07 | $9.78 | 159 |
| 2021-12-17 | 32.39 | $9.78 | 1348 |
| 2021-12-16 | 33.79 | $9.79 | 730 |
| 2021-12-15 | 34.94 | $9.81 | 741 |
| 2021-12-14 | 35.49 | $9.81 | 12912 |
| 2021-12-13 | 36.06 | $9.79 | 655 |
| 2021-12-10 | 36.88 | $9.75 | 28070 |
| 2021-12-09 | 38.22 | $9.75 | 1437 |
| 2021-12-08 | 39.54 | $9.76 | 469 |
| 2021-12-07 | 40.52 | $9.75 | 20 |
| 2021-12-06 | 41.67 | $9.75 | 14961 |
| 2021-12-03 | 42.88 | $9.74 | 34 |
| 2021-12-02 | 44.44 | $9.74 | 22 |
| 2021-12-01 | 46.08 | $9.74 | 8511 |
| 2021-11-30 | 47.80 | $9.74 | 120 |
| 2021-11-29 | 49.48 | $9.74 | 31 |
| 2021-11-26 | 51.24 | $9.74 | 14794 |
| 2021-11-24 | 53.10 | $9.74 | — |
| 2021-11-23 | 54.80 | $9.74 | 10906 |
| 2021-11-22 | 56.59 | $9.73 | 108566 |
| 2021-11-19 | 58.56 | $9.73 | 1153 |
| 2021-11-18 | 60.63 | $9.74 | 25 |
| 2021-11-17 | 62.35 | $9.74 | 109412 |
| 2021-11-16 | 64.15 | $9.77 | 2626 |
| 2021-11-15 | 64.71 | $9.74 | 4661 |
| 2021-11-12 | 65.44 | $9.73 | 28723 |
| 2021-11-11 | 66.21 | $9.73 | 19067 |
| 2021-11-10 | 67.02 | $9.72 | 283 |
| 2021-11-09 | 68.02 | $9.73 | 5101 |
| 2021-11-08 | 68.93 | $9.75 | 12936 |
| 2021-11-05 | 70.02 | $9.75 | 625 |
| 2021-11-04 | 71.18 | $9.75 | 54 |
| 2021-11-03 | 72.14 | $9.75 | 2115 |
| 2021-11-02 | 73.14 | $9.79 | 178 |
| 2021-11-01 | 73.70 | $9.79 | 24578 |
| 2021-10-29 | 74.28 | $9.75 | 20059 |
| 2021-10-28 | 74.90 | $9.78 | 7239 |
| 2021-10-27 | 75.60 | $9.76 | 2020 |
| 2021-10-26 | 76.39 | $9.77 | 916 |
| 2021-10-25 | 76.88 | $9.77 | 40838 |
| 2021-10-22 | 77.40 | $9.71 | 563 |
| 2021-10-21 | 78.08 | $9.71 | 8527 |
| 2021-10-20 | 78.80 | $9.72 | 17 |
| 2021-10-19 | 79.45 | $9.72 | 24808 |
| 2021-10-18 | 80.14 | $9.71 | 878 |
| 2021-10-15 | 80.92 | $9.71 | 10 |
| 2021-10-14 | 81.74 | $9.71 | 3470 |
| 2021-10-13 | 82.61 | $9.83 | 3 |
| 2021-10-12 | 82.40 | $9.83 | 305 |
| 2021-10-11 | 82.19 | $9.83 | 58 |
| 2021-10-08 | 81.97 | $9.83 | 1122 |
| 2021-10-07 | 81.73 | $9.72 | 2344 |
| 2021-10-06 | 81.53 | $9.74 | 25170 |
| 2021-10-05 | 81.33 | $9.71 | 21 |
| 2021-10-04 | 81.14 | $9.71 | 36140 |
| 2021-10-01 | 80.94 | $9.70 | 17338 |
| 2021-09-30 | 80.81 | $9.71 | 53786 |
| 2021-09-29 | 80.67 | $9.71 | 1452 |
| 2021-09-28 | 80.37 | $9.69 | 52 |
| 2021-09-27 | 80.06 | $9.69 | 72 |
| 2021-09-24 | 79.73 | $9.69 | 31317 |
| 2021-09-23 | 79.39 | $9.70 | 7 |
| 2021-09-22 | 78.84 | $9.70 | 7102 |
| 2021-09-21 | 78.25 | $9.70 | 1224 |
| 2021-09-20 | 77.52 | $9.70 | 8181 |
| 2021-09-17 | 76.74 | $9.72 | 30910 |
| 2021-09-16 | 75.93 | $9.67 | 5122 |
| 2021-09-15 | 75.08 | $9.67 | 2658 |
| 2021-09-14 | 74.19 | $9.67 | 1231 |
| 2021-09-13 | 73.23 | $9.67 | 31267 |
| 2021-09-10 | 72.22 | $9.66 | 992 |
| 2021-09-09 | 71.17 | $9.65 | 19 |
| 2021-09-08 | 70.06 | $9.65 | 43 |
| 2021-09-07 | 68.89 | $9.65 | 174 |
| 2021-09-03 | 67.66 | $9.67 | 438 |
| 2021-09-02 | 66.37 | $9.63 | 4717 |
| 2021-09-01 | 65.01 | $9.63 | 13 |
| 2021-08-31 | 63.58 | $9.63 | 47 |
| 2021-08-30 | 62.08 | $9.63 | 114 |
| 2021-08-27 | 60.50 | $9.63 | 103 |
| 2021-08-26 | 58.83 | $9.64 | 176 |
| 2021-08-25 | 57.05 | $9.63 | 29 |
| 2021-08-24 | 55.18 | $9.63 | 73 |
| 2021-08-23 | 53.20 | $9.63 | 1398 |
| 2021-08-20 | 51.13 | $9.64 | 125566 |
| 2021-08-19 | 48.92 | $9.65 | — |
| 2021-08-18 | 46.55 | $9.65 | 16 |
| 2021-08-17 | 44.06 | $9.65 | 6586 |
| 2021-08-16 | 41.44 | $9.68 | 7127 |
| 2021-08-13 | 38.66 | $9.68 | 313 |
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