Is Colonnade Acquisition Corp. II (CLAA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Colonnade Acquisition Corp. II (CLAA) research center and poll results.
NYSE : CLAA
Colonnade Acquisition Corp. II — Technical Indicators
$10.2 USD
$0 (0.0%)
- Volume
- 653.3K
- Average Volume
- 156.73K
- Market Capitalization
- $420.75M
- P/E Ratio
- 22.17
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.21
- Year Low
- $9.72
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.30
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.17
2023-03-10
Close Price
$10.20
Vol: 653302
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.71
Average
9.85
Maximum
10.17
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-03-10 | 10.17 | $10.20 | 653302 |
| 2023-03-09 | 10.17 | $10.20 | 206 |
| 2023-03-08 | 10.17 | $10.21 | 108 |
| 2023-03-07 | 10.17 | $10.18 | 206 |
| 2023-03-03 | 10.16 | $10.18 | 1413 |
| 2023-03-02 | 10.16 | $10.18 | 203345 |
| 2023-03-01 | 10.16 | $10.17 | 149 |
| 2023-02-28 | 10.16 | $10.17 | 1262 |
| 2023-02-27 | 10.16 | $10.17 | 544 |
| 2023-02-24 | 10.15 | $10.17 | 452 |
| 2023-02-22 | 10.15 | $10.17 | 802 |
| 2023-02-17 | 10.15 | $10.17 | 129452 |
| 2023-02-15 | 10.15 | $10.17 | 21013 |
| 2023-02-14 | 10.14 | $10.17 | 574875 |
| 2023-02-13 | 10.14 | $10.16 | 223967 |
| 2023-02-10 | 10.14 | $10.17 | 19426 |
| 2023-02-08 | 10.13 | $10.16 | 250586 |
| 2023-02-07 | 10.13 | $10.16 | 1.8M |
| 2023-02-06 | 10.13 | $10.15 | 1.1M |
| 2023-02-03 | 10.12 | $10.15 | 10412 |
| 2023-02-01 | 10.12 | $10.16 | 405445 |
| 2023-01-31 | 10.11 | $10.15 | 1.7M |
| 2023-01-30 | 10.11 | $10.15 | 404 |
| 2023-01-27 | 10.10 | $10.14 | 829 |
| 2023-01-26 | 10.10 | $10.14 | 570 |
| 2023-01-25 | 10.09 | $10.14 | 540 |
| 2023-01-23 | 10.09 | $10.13 | 147647 |
| 2023-01-20 | 10.08 | $10.13 | 1900 |
| 2023-01-19 | 10.08 | $10.13 | 1206 |
| 2023-01-18 | 10.07 | $10.13 | 81471 |
| 2023-01-17 | 10.07 | $10.12 | 5880 |
| 2023-01-12 | 10.06 | $10.11 | 909 |
| 2023-01-11 | 10.06 | $10.10 | 1612 |
| 2023-01-10 | 10.05 | $10.10 | 1204 |
| 2023-01-09 | 10.05 | $10.11 | 806 |
| 2023-01-06 | 10.04 | $10.11 | 6233 |
| 2023-01-05 | 10.04 | $10.11 | 254080 |
| 2023-01-04 | 10.03 | $10.09 | 14901 |
| 2023-01-03 | 10.03 | $10.06 | 107259 |
| 2022-12-30 | 10.02 | $10.07 | 4157 |
| 2022-12-29 | 10.02 | $10.05 | 193320 |
| 2022-12-28 | 10.01 | $10.06 | 501 |
| 2022-12-27 | 10.01 | $10.05 | 577 |
| 2022-12-23 | 10.01 | $10.05 | 27417 |
| 2022-12-22 | 10.00 | $10.05 | 304 |
| 2022-12-21 | 10.00 | $10.05 | 61297 |
| 2022-12-19 | 10.00 | $10.03 | 7599 |
| 2022-12-16 | 9.99 | $10.03 | 667158 |
| 2022-12-15 | 9.99 | $10.03 | 127045 |
| 2022-12-13 | 9.99 | $10.02 | 43370 |
| 2022-12-12 | 9.99 | $10.00 | 32724 |
| 2022-12-08 | 9.99 | $10.00 | 980 |
| 2022-12-07 | 9.98 | $10.00 | 2005 |
| 2022-12-06 | 9.98 | $10.00 | 43555 |
| 2022-12-02 | 9.98 | $9.99 | 183 |
| 2022-12-01 | 9.98 | $9.99 | 4610 |
| 2022-11-30 | 9.98 | $9.99 | 36097 |
| 2022-11-29 | 9.98 | $9.98 | 4664 |
| 2022-11-28 | 9.98 | $9.98 | 6106 |
| 2022-11-25 | 9.98 | $9.99 | 2801 |
| 2022-11-23 | 9.97 | $9.97 | 203 |
| 2022-11-21 | 9.97 | $9.98 | 600 |
| 2022-11-18 | 9.97 | $9.99 | 2337 |
| 2022-11-17 | 9.97 | $9.99 | 11834 |
| 2022-11-16 | 9.97 | $9.99 | 239089 |
| 2022-11-15 | 9.97 | $9.98 | 1466 |
| 2022-11-14 | 9.97 | $9.98 | 57020 |
| 2022-11-11 | 9.96 | $9.98 | 646267 |
| 2022-11-10 | 9.96 | $9.98 | 69669 |
| 2022-11-07 | 9.96 | $9.98 | 516093 |
| 2022-11-04 | 9.96 | $9.98 | 12800 |
| 2022-11-03 | 9.95 | $9.97 | 2263 |
| 2022-11-02 | 9.95 | $9.96 | 1021 |
| 2022-11-01 | 9.95 | $9.96 | 42352 |
| 2022-10-31 | 9.95 | $10.00 | 31643 |
| 2022-10-28 | 9.94 | $9.96 | 1511 |
| 2022-10-27 | 9.94 | $9.96 | 11200 |
| 2022-10-26 | 9.94 | $9.95 | 6886 |
| 2022-10-25 | 9.93 | $9.96 | 1.2M |
| 2022-10-24 | 9.93 | $9.96 | 3100 |
| 2022-10-21 | 9.93 | $9.98 | 90101 |
| 2022-10-20 | 9.93 | $9.96 | 106539 |
| 2022-10-19 | 9.92 | $9.95 | 16205 |
| 2022-10-18 | 9.92 | $9.95 | 5302 |
| 2022-10-17 | 9.92 | $9.95 | 6971 |
| 2022-10-13 | 9.92 | $9.93 | 16415 |
| 2022-10-12 | 9.91 | $9.95 | 287753 |
| 2022-10-11 | 9.91 | $9.94 | 109 |
| 2022-10-07 | 9.91 | $9.94 | 12311 |
| 2022-10-06 | 9.90 | $9.93 | 1.2M |
| 2022-10-05 | 9.90 | $9.90 | 102 |
| 2022-10-04 | 9.90 | $9.92 | 106 |
| 2022-10-03 | 9.90 | $9.92 | 32967 |
| 2022-09-30 | 9.90 | $9.92 | 112862 |
| 2022-09-29 | 9.89 | $9.91 | 52639 |
| 2022-09-28 | 9.89 | $9.91 | 10106 |
| 2022-09-27 | 9.89 | $9.90 | 106 |
| 2022-09-26 | 9.89 | $9.90 | 5373 |
| 2022-09-23 | 9.89 | $9.91 | 2257 |
| 2022-09-22 | 9.88 | $9.92 | 9420 |
| 2022-09-21 | 9.88 | $9.91 | 216855 |
| 2022-09-20 | 9.88 | $9.90 | 16598 |
| 2022-09-19 | 9.88 | $9.90 | 23283 |
| 2022-09-16 | 9.87 | $9.90 | 746435 |
| 2022-09-15 | 9.87 | $9.89 | 3822 |
| 2022-09-14 | 9.87 | $9.90 | 287704 |
| 2022-09-13 | 9.87 | $9.89 | 82247 |
| 2022-09-12 | 9.86 | $9.89 | 15629 |
| 2022-09-09 | 9.86 | $9.88 | 565 |
| 2022-09-08 | 9.86 | $9.90 | 214 |
| 2022-09-07 | 9.86 | $9.88 | 72370 |
| 2022-09-06 | 9.86 | $9.87 | 45725 |
| 2022-09-02 | 9.86 | $9.87 | 330420 |
| 2022-09-01 | 9.86 | $9.87 | 21333 |
| 2022-08-31 | 9.86 | $9.87 | 39804 |
| 2022-08-30 | 9.86 | $9.87 | 5107 |
| 2022-08-29 | 9.86 | $9.86 | 22507 |
| 2022-08-26 | 9.85 | $9.86 | 34370 |
| 2022-08-25 | 9.85 | $9.86 | 35515 |
| 2022-08-24 | 9.85 | $9.87 | 82556 |
| 2022-08-23 | 9.85 | $9.84 | 1920 |
| 2022-08-22 | 9.85 | $9.85 | 5089 |
| 2022-08-19 | 9.85 | $9.85 | 313465 |
| 2022-08-18 | 9.85 | $9.84 | 1.2M |
| 2022-08-17 | 9.85 | $9.84 | 214411 |
| 2022-08-16 | 9.84 | $9.86 | 12358 |
| 2022-08-15 | 9.84 | $9.86 | 15996 |
| 2022-08-12 | 9.84 | $9.88 | 795700 |
| 2022-08-11 | 9.84 | $9.84 | 187829 |
| 2022-08-10 | 9.83 | $9.85 | 4992 |
| 2022-08-09 | 9.83 | $9.85 | 1121 |
| 2022-08-08 | 9.83 | $9.88 | 855 |
| 2022-08-05 | 9.83 | $9.87 | 318195 |
| 2022-08-04 | 9.82 | $9.88 | 174896 |
| 2022-08-03 | 9.82 | $9.83 | 141118 |
| 2022-08-02 | 9.82 | $9.83 | 208000 |
| 2022-08-01 | 9.81 | $9.84 | 484975 |
| 2022-07-28 | 9.81 | $9.85 | 15600 |
| 2022-07-26 | 9.81 | $9.85 | 540 |
| 2022-07-25 | 9.81 | $9.88 | 102 |
| 2022-07-22 | 9.80 | $9.81 | 1001 |
| 2022-07-20 | 9.80 | $9.81 | 3410 |
| 2022-07-19 | 9.80 | $9.82 | 28289 |
| 2022-07-15 | 9.80 | $9.80 | 6801 |
| 2022-07-14 | 9.80 | $9.80 | 827 |
| 2022-07-13 | 9.80 | $9.80 | 100 |
| 2022-07-07 | 9.80 | $9.80 | 21204 |
| 2022-07-06 | 9.80 | $9.81 | 100 |
| 2022-07-05 | 9.79 | $9.81 | 207080 |
| 2022-07-01 | 9.79 | $9.82 | 201 |
| 2022-06-30 | 9.79 | $9.79 | 106278 |
| 2022-06-29 | 9.79 | $9.80 | 805 |
| 2022-06-28 | 9.79 | $9.81 | 412256 |
| 2022-06-27 | 9.79 | $9.80 | 105682 |
| 2022-06-22 | 9.79 | $9.78 | 5151 |
| 2022-06-21 | 9.79 | $9.81 | 200 |
| 2022-06-17 | 9.79 | $9.79 | 2938 |
| 2022-06-16 | 9.79 | $9.80 | 2878 |
| 2022-06-14 | 9.79 | $9.81 | 1001 |
| 2022-06-13 | 9.79 | $9.81 | 1102 |
| 2022-06-10 | 9.79 | $9.80 | 4215 |
| 2022-06-09 | 9.79 | $9.76 | 7564 |
| 2022-06-01 | 9.79 | $9.81 | 3242 |
| 2022-05-27 | 9.79 | $9.79 | 242668 |
| 2022-05-25 | 9.79 | $9.79 | 301 |
| 2022-05-23 | 9.79 | $9.77 | 39290 |
| 2022-05-20 | 9.79 | $9.76 | 50968 |
| 2022-05-17 | 9.79 | $9.77 | 11526 |
| 2022-05-16 | 9.79 | $9.73 | 45565 |
| 2022-05-13 | 9.80 | $9.77 | 1745 |
| 2022-05-11 | 9.80 | $9.79 | 1187 |
| 2022-05-09 | 9.79 | $9.81 | 3974 |
| 2022-05-05 | 9.79 | $9.82 | 19682 |
| 2022-05-04 | 9.79 | $9.82 | 7704 |
| 2022-05-03 | 9.79 | $9.82 | 44839 |
| 2022-05-02 | 9.78 | $9.81 | 14423 |
| 2022-04-29 | 9.78 | $9.81 | 12292 |
| 2022-04-27 | 9.78 | $9.81 | 81806 |
| 2022-04-26 | 9.78 | $9.80 | 3214 |
| 2022-04-25 | 9.77 | $9.80 | 1382 |
| 2022-04-22 | 9.77 | $9.80 | 163 |
| 2022-04-20 | 9.77 | $9.80 | 366 |
| 2022-04-18 | 9.76 | $9.79 | 2133 |
| 2022-04-14 | 9.76 | $9.80 | 168 |
| 2022-04-12 | 9.76 | $9.78 | 132838 |
| 2022-04-06 | 9.76 | $9.79 | 401 |
| 2022-04-05 | 9.75 | $9.77 | 613 |
| 2022-03-31 | 9.75 | $9.77 | 3694 |
| 2022-03-30 | 9.75 | $9.77 | 95569 |
| 2022-03-29 | 9.75 | $9.77 | 25565 |
| 2022-03-28 | 9.74 | $9.75 | 38987 |
| 2022-03-24 | 9.74 | $9.76 | 1100 |
| 2022-03-23 | 9.74 | $9.76 | 32500 |
| 2022-03-22 | 9.74 | $9.76 | 30901 |
| 2022-03-21 | 9.74 | $9.76 | 33478 |
| 2022-03-18 | 9.73 | $9.77 | 500 |
| 2022-03-16 | 9.73 | $9.77 | 17023 |
| 2022-03-14 | 9.73 | $9.75 | 4627 |
| 2022-03-11 | 9.73 | $9.76 | 17941 |
| 2022-03-10 | 9.72 | $9.74 | 33404 |
| 2022-03-09 | 9.72 | $9.75 | 14507 |
| 2022-03-08 | 9.72 | $9.74 | 500 |
| 2022-03-07 | 9.72 | $9.74 | 25408 |
| 2022-03-04 | 9.72 | $9.73 | 428 |
| 2022-03-03 | 9.71 | $9.74 | 4507 |
| 2022-03-02 | 9.71 | $9.74 | 18401 |
| 2022-03-01 | 9.71 | $9.74 | 183870 |
| 2022-02-28 | 9.71 | $9.71 | 19278 |
| 2022-02-24 | 9.71 | $9.71 | 7460 |
| 2022-02-22 | 9.71 | $9.71 | 6998 |
| 2022-02-18 | 9.71 | $9.71 | 4423 |
| 2022-02-17 | 9.71 | $9.72 | 921 |
| 2022-02-16 | 9.71 | $9.71 | 1752 |
| 2022-02-15 | 9.71 | $9.72 | 693 |
| 2022-02-14 | 9.71 | $9.72 | 156 |
| 2022-02-09 | 9.71 | $9.71 | 213 |
| 2022-02-08 | 9.71 | $9.71 | 1358 |
| 2022-02-07 | 9.71 | $9.72 | 2635 |
| 2022-02-03 | 9.71 | $9.72 | 326 |
| 2022-02-02 | 9.71 | $9.71 | 259 |
| 2022-02-01 | 9.71 | $9.72 | 22808 |
| 2022-01-31 | 9.71 | $9.70 | 1098 |
| 2022-01-28 | 9.71 | $9.69 | 304 |
| 2022-01-27 | 9.71 | $9.68 | 1414 |
| 2022-01-26 | 9.71 | $9.69 | 18916 |
| 2022-01-25 | 9.71 | $9.68 | 164319 |
| 2022-01-24 | 9.72 | $9.70 | 11748 |
| 2022-01-21 | 9.72 | $9.71 | 51599 |
| 2022-01-20 | 9.72 | $9.71 | 25502 |
| 2022-01-19 | 9.72 | $9.71 | 22150 |
| 2022-01-18 | 9.72 | $9.73 | 16885 |
| 2022-01-13 | 9.72 | $9.70 | 495110 |
| 2022-01-12 | 9.73 | $9.71 | 301692 |
| 2022-01-11 | 9.73 | $9.72 | 10244 |
| 2022-01-10 | 9.73 | $9.71 | 1101 |
| 2022-01-06 | 9.73 | $9.74 | 250 |
| 2022-01-05 | 9.73 | $9.71 | 2165 |
| 2022-01-04 | 9.74 | $9.70 | 2249 |
| 2022-01-03 | 9.74 | $9.75 | 44424 |
| 2021-12-31 | 9.74 | $9.71 | 15647 |
| 2021-12-30 | 9.74 | $9.71 | 6492 |
| 2021-12-29 | 9.75 | $9.75 | 15417 |
| 2021-12-28 | 9.74 | $9.70 | 21623 |
| 2021-12-27 | 9.75 | $9.70 | 54094 |
| 2021-12-23 | 9.75 | $9.75 | 159 |
| 2021-12-20 | 9.75 | $9.71 | 279 |
| 2021-12-17 | 9.75 | $9.69 | 1253 |
| 2021-12-16 | 9.75 | $9.70 | 16232 |
| 2021-12-14 | 9.76 | $9.73 | 4350 |
| 2021-12-13 | 9.75 | $9.78 | 43184 |
| 2021-12-10 | 9.75 | $9.75 | 1706 |
| 2021-12-08 | 9.75 | $9.80 | 2637 |
| 2021-12-07 | 9.75 | $9.80 | 9904 |
| 2021-12-06 | 9.75 | $9.76 | 2069 |
| 2021-12-03 | 9.75 | $9.73 | 510 |
| 2021-12-02 | 9.75 | $9.73 | 30804 |
| 2021-11-30 | 9.75 | $9.79 | 18650 |
| 2021-11-29 | 9.75 | $9.76 | 359 |
| 2021-11-26 | 9.75 | $9.75 | 847 |
| 2021-11-24 | 9.74 | $9.73 | 113 |
| 2021-11-23 | 9.75 | $9.80 | 10199 |
| 2021-11-22 | 9.75 | $9.73 | 638547 |
| 2021-11-19 | 9.75 | $9.76 | 679 |
| 2021-11-18 | 9.75 | $9.75 | 253 |
| 2021-11-16 | 9.75 | $9.75 | 192 |
| 2021-11-15 | 9.75 | $9.76 | 280 |
| 2021-11-12 | 9.75 | $9.72 | 1515 |
| 2021-11-10 | 9.76 | $9.73 | 261 |
| 2021-11-09 | 9.76 | $9.71 | 196 |
| 2021-11-05 | 9.76 | $9.73 | 7400 |
| 2021-11-04 | 9.76 | $9.78 | 304 |
| 2021-11-03 | 9.75 | $9.75 | 36597 |
| 2021-10-29 | 9.75 | $9.78 | 2550 |
| 2021-10-28 | 9.75 | $9.76 | 3977 |
| 2021-10-27 | 9.75 | $9.77 | 14379 |
| 2021-10-25 | 9.75 | $9.72 | 202 |
| 2021-10-22 | 9.75 | $9.73 | 502 |
| 2021-10-20 | 9.75 | $9.71 | 104 |
| 2021-10-18 | 9.75 | $9.72 | 700150 |
| 2021-10-14 | 9.75 | $9.78 | 127 |
| 2021-10-08 | 9.75 | $9.78 | 2853 |
| 2021-10-07 | 9.75 | $9.79 | 1409 |
| 2021-10-06 | 9.74 | $9.77 | 17252 |
| 2021-10-05 | 9.74 | $9.79 | 350 |
| 2021-10-04 | 9.74 | $9.79 | 7873 |
| 2021-10-01 | 9.74 | $9.75 | 5977 |
| 2021-09-30 | 9.74 | $9.78 | 4779 |
| 2021-09-29 | 9.74 | $9.73 | 317 |
| 2021-09-28 | 9.74 | $9.72 | 2012 |
| 2021-09-27 | 9.73 | $9.76 | 1125 |
| 2021-09-21 | 9.73 | $9.71 | 367 |
| 2021-09-16 | 9.74 | $9.74 | 145383 |
| 2021-09-15 | 9.74 | $9.73 | 301 |
| 2021-09-10 | 9.74 | $9.80 | 100 |
| 2021-09-09 | 9.74 | $9.71 | 265 |
| 2021-09-08 | 9.74 | $9.76 | 27143 |
| 2021-09-07 | 9.74 | $9.71 | 1043 |
| 2021-09-03 | 9.74 | $9.72 | 4884 |
| 2021-09-01 | 9.74 | $9.75 | 3652 |
| 2021-08-31 | 9.74 | $9.75 | 12125 |
| 2021-08-30 | 9.75 | $9.65 | 101 |
| 2021-08-27 | 9.75 | $9.75 | 4334 |
| 2021-08-26 | 9.75 | $9.75 | 4315 |
| 2021-08-25 | 9.76 | $9.72 | 133103 |
| 2021-08-24 | 9.76 | $9.75 | 15003 |
| 2021-08-23 | 9.76 | $9.75 | 5300 |
| 2021-08-20 | 9.76 | $9.75 | 17825 |
| 2021-08-19 | 9.76 | $9.75 | 13060 |
| 2021-08-18 | 9.77 | $9.69 | 12606 |
| 2021-08-17 | 9.77 | $9.75 | 3092 |
| 2021-08-16 | 9.77 | $9.75 | 1112 |
| 2021-08-13 | 9.77 | $9.75 | 1003 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.17
2023-03-10
Close Price
$10.20
Vol: 653302
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.71
Average
9.85
Maximum
10.17
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-03-10 | 10.17 | $10.20 | 653302 |
| 2023-03-09 | 10.17 | $10.20 | 206 |
| 2023-03-08 | 10.17 | $10.21 | 108 |
| 2023-03-07 | 10.16 | $10.18 | 206 |
| 2023-03-03 | 10.16 | $10.18 | 1413 |
| 2023-03-02 | 10.16 | $10.18 | 203345 |
| 2023-03-01 | 10.15 | $10.17 | 149 |
| 2023-02-28 | 10.15 | $10.17 | 1262 |
| 2023-02-27 | 10.15 | $10.17 | 544 |
| 2023-02-24 | 10.15 | $10.17 | 452 |
| 2023-02-22 | 10.15 | $10.17 | 802 |
| 2023-02-17 | 10.14 | $10.17 | 129452 |
| 2023-02-15 | 10.14 | $10.17 | 21013 |
| 2023-02-14 | 10.14 | $10.17 | 574875 |
| 2023-02-13 | 10.14 | $10.16 | 223967 |
| 2023-02-10 | 10.13 | $10.17 | 19426 |
| 2023-02-08 | 10.13 | $10.16 | 250586 |
| 2023-02-07 | 10.13 | $10.16 | 1.8M |
| 2023-02-06 | 10.12 | $10.15 | 1.1M |
| 2023-02-03 | 10.12 | $10.15 | 10412 |
| 2023-02-01 | 10.12 | $10.16 | 405445 |
| 2023-01-31 | 10.11 | $10.15 | 1.7M |
| 2023-01-30 | 10.11 | $10.15 | 404 |
| 2023-01-27 | 10.10 | $10.14 | 829 |
| 2023-01-26 | 10.10 | $10.14 | 570 |
| 2023-01-25 | 10.10 | $10.14 | 540 |
| 2023-01-23 | 10.09 | $10.13 | 147647 |
| 2023-01-20 | 10.09 | $10.13 | 1900 |
| 2023-01-19 | 10.08 | $10.13 | 1206 |
| 2023-01-18 | 10.08 | $10.13 | 81471 |
| 2023-01-17 | 10.07 | $10.12 | 5880 |
| 2023-01-12 | 10.07 | $10.11 | 909 |
| 2023-01-11 | 10.06 | $10.10 | 1612 |
| 2023-01-10 | 10.06 | $10.10 | 1204 |
| 2023-01-09 | 10.05 | $10.11 | 806 |
| 2023-01-06 | 10.05 | $10.11 | 6233 |
| 2023-01-05 | 10.04 | $10.11 | 254080 |
| 2023-01-04 | 10.04 | $10.09 | 14901 |
| 2023-01-03 | 10.03 | $10.06 | 107259 |
| 2022-12-30 | 10.03 | $10.07 | 4157 |
| 2022-12-29 | 10.02 | $10.05 | 193320 |
| 2022-12-28 | 10.02 | $10.06 | 501 |
| 2022-12-27 | 10.02 | $10.05 | 577 |
| 2022-12-23 | 10.01 | $10.05 | 27417 |
| 2022-12-22 | 10.01 | $10.05 | 304 |
| 2022-12-21 | 10.00 | $10.05 | 61297 |
| 2022-12-19 | 10.00 | $10.03 | 7599 |
| 2022-12-16 | 10.00 | $10.03 | 667158 |
| 2022-12-15 | 9.99 | $10.03 | 127045 |
| 2022-12-13 | 9.99 | $10.02 | 43370 |
| 2022-12-12 | 9.99 | $10.00 | 32724 |
| 2022-12-08 | 9.98 | $10.00 | 980 |
| 2022-12-07 | 9.98 | $10.00 | 2005 |
| 2022-12-06 | 9.98 | $10.00 | 43555 |
| 2022-12-02 | 9.98 | $9.99 | 183 |
| 2022-12-01 | 9.98 | $9.99 | 4610 |
| 2022-11-30 | 9.98 | $9.99 | 36097 |
| 2022-11-29 | 9.97 | $9.98 | 4664 |
| 2022-11-28 | 9.97 | $9.98 | 6106 |
| 2022-11-25 | 9.97 | $9.99 | 2801 |
| 2022-11-23 | 9.97 | $9.97 | 203 |
| 2022-11-21 | 9.97 | $9.98 | 600 |
| 2022-11-18 | 9.97 | $9.99 | 2337 |
| 2022-11-17 | 9.97 | $9.99 | 11834 |
| 2022-11-16 | 9.97 | $9.99 | 239089 |
| 2022-11-15 | 9.96 | $9.98 | 1466 |
| 2022-11-14 | 9.96 | $9.98 | 57020 |
| 2022-11-11 | 9.96 | $9.98 | 646267 |
| 2022-11-10 | 9.96 | $9.98 | 69669 |
| 2022-11-07 | 9.96 | $9.98 | 516093 |
| 2022-11-04 | 9.95 | $9.98 | 12800 |
| 2022-11-03 | 9.95 | $9.97 | 2263 |
| 2022-11-02 | 9.95 | $9.96 | 1021 |
| 2022-11-01 | 9.95 | $9.96 | 42352 |
| 2022-10-31 | 9.95 | $10.00 | 31643 |
| 2022-10-28 | 9.94 | $9.96 | 1511 |
| 2022-10-27 | 9.94 | $9.96 | 11200 |
| 2022-10-26 | 9.94 | $9.95 | 6886 |
| 2022-10-25 | 9.94 | $9.96 | 1.2M |
| 2022-10-24 | 9.94 | $9.96 | 3100 |
| 2022-10-21 | 9.93 | $9.98 | 90101 |
| 2022-10-20 | 9.93 | $9.96 | 106539 |
| 2022-10-19 | 9.92 | $9.95 | 16205 |
| 2022-10-18 | 9.92 | $9.95 | 5302 |
| 2022-10-17 | 9.92 | $9.95 | 6971 |
| 2022-10-13 | 9.92 | $9.93 | 16415 |
| 2022-10-12 | 9.91 | $9.95 | 287753 |
| 2022-10-11 | 9.91 | $9.94 | 109 |
| 2022-10-07 | 9.91 | $9.94 | 12311 |
| 2022-10-06 | 9.90 | $9.93 | 1.2M |
| 2022-10-05 | 9.90 | $9.90 | 102 |
| 2022-10-04 | 9.90 | $9.92 | 106 |
| 2022-10-03 | 9.90 | $9.92 | 32967 |
| 2022-09-30 | 9.90 | $9.92 | 112862 |
| 2022-09-29 | 9.89 | $9.91 | 52639 |
| 2022-09-28 | 9.89 | $9.91 | 10106 |
| 2022-09-27 | 9.89 | $9.90 | 106 |
| 2022-09-26 | 9.89 | $9.90 | 5373 |
| 2022-09-23 | 9.89 | $9.91 | 2257 |
| 2022-09-22 | 9.89 | $9.92 | 9420 |
| 2022-09-21 | 9.88 | $9.91 | 216855 |
| 2022-09-20 | 9.88 | $9.90 | 16598 |
| 2022-09-19 | 9.88 | $9.90 | 23283 |
| 2022-09-16 | 9.88 | $9.90 | 746435 |
| 2022-09-15 | 9.87 | $9.89 | 3822 |
| 2022-09-14 | 9.87 | $9.90 | 287704 |
| 2022-09-13 | 9.87 | $9.89 | 82247 |
| 2022-09-12 | 9.87 | $9.89 | 15629 |
| 2022-09-09 | 9.87 | $9.88 | 565 |
| 2022-09-08 | 9.86 | $9.90 | 214 |
| 2022-09-07 | 9.86 | $9.88 | 72370 |
| 2022-09-06 | 9.86 | $9.87 | 45725 |
| 2022-09-02 | 9.86 | $9.87 | 330420 |
| 2022-09-01 | 9.86 | $9.87 | 21333 |
| 2022-08-31 | 9.85 | $9.87 | 39804 |
| 2022-08-30 | 9.85 | $9.87 | 5107 |
| 2022-08-29 | 9.85 | $9.86 | 22507 |
| 2022-08-26 | 9.85 | $9.86 | 34370 |
| 2022-08-25 | 9.85 | $9.86 | 35515 |
| 2022-08-24 | 9.85 | $9.87 | 82556 |
| 2022-08-23 | 9.85 | $9.84 | 1920 |
| 2022-08-22 | 9.85 | $9.85 | 5089 |
| 2022-08-19 | 9.85 | $9.85 | 313465 |
| 2022-08-18 | 9.84 | $9.84 | 1.2M |
| 2022-08-17 | 9.85 | $9.84 | 214411 |
| 2022-08-16 | 9.85 | $9.86 | 12358 |
| 2022-08-15 | 9.84 | $9.86 | 15996 |
| 2022-08-12 | 9.84 | $9.88 | 795700 |
| 2022-08-11 | 9.84 | $9.84 | 187829 |
| 2022-08-10 | 9.84 | $9.85 | 4992 |
| 2022-08-09 | 9.84 | $9.85 | 1121 |
| 2022-08-08 | 9.84 | $9.88 | 855 |
| 2022-08-05 | 9.83 | $9.87 | 318195 |
| 2022-08-04 | 9.83 | $9.88 | 174896 |
| 2022-08-03 | 9.82 | $9.83 | 141118 |
| 2022-08-02 | 9.82 | $9.83 | 208000 |
| 2022-08-01 | 9.82 | $9.84 | 484975 |
| 2022-07-28 | 9.82 | $9.85 | 15600 |
| 2022-07-26 | 9.81 | $9.85 | 540 |
| 2022-07-25 | 9.81 | $9.88 | 102 |
| 2022-07-22 | 9.80 | $9.81 | 1001 |
| 2022-07-20 | 9.80 | $9.81 | 3410 |
| 2022-07-19 | 9.80 | $9.82 | 28289 |
| 2022-07-15 | 9.80 | $9.80 | 6801 |
| 2022-07-14 | 9.80 | $9.80 | 827 |
| 2022-07-13 | 9.80 | $9.80 | 100 |
| 2022-07-07 | 9.80 | $9.80 | 21204 |
| 2022-07-06 | 9.80 | $9.81 | 100 |
| 2022-07-05 | 9.80 | $9.81 | 207080 |
| 2022-07-01 | 9.80 | $9.82 | 201 |
| 2022-06-30 | 9.79 | $9.79 | 106278 |
| 2022-06-29 | 9.79 | $9.80 | 805 |
| 2022-06-28 | 9.79 | $9.81 | 412256 |
| 2022-06-27 | 9.79 | $9.80 | 105682 |
| 2022-06-22 | 9.79 | $9.78 | 5151 |
| 2022-06-21 | 9.79 | $9.81 | 200 |
| 2022-06-17 | 9.79 | $9.79 | 2938 |
| 2022-06-16 | 9.79 | $9.80 | 2878 |
| 2022-06-14 | 9.79 | $9.81 | 1001 |
| 2022-06-13 | 9.79 | $9.81 | 1102 |
| 2022-06-10 | 9.78 | $9.80 | 4215 |
| 2022-06-09 | 9.78 | $9.76 | 7564 |
| 2022-06-01 | 9.79 | $9.81 | 3242 |
| 2022-05-27 | 9.78 | $9.79 | 242668 |
| 2022-05-25 | 9.78 | $9.79 | 301 |
| 2022-05-23 | 9.78 | $9.77 | 39290 |
| 2022-05-20 | 9.78 | $9.76 | 50968 |
| 2022-05-17 | 9.79 | $9.77 | 11526 |
| 2022-05-16 | 9.79 | $9.73 | 45565 |
| 2022-05-13 | 9.79 | $9.77 | 1745 |
| 2022-05-11 | 9.80 | $9.79 | 1187 |
| 2022-05-09 | 9.80 | $9.81 | 3974 |
| 2022-05-05 | 9.79 | $9.82 | 19682 |
| 2022-05-04 | 9.79 | $9.82 | 7704 |
| 2022-05-03 | 9.79 | $9.82 | 44839 |
| 2022-05-02 | 9.79 | $9.81 | 14423 |
| 2022-04-29 | 9.78 | $9.81 | 12292 |
| 2022-04-27 | 9.78 | $9.81 | 81806 |
| 2022-04-26 | 9.78 | $9.80 | 3214 |
| 2022-04-25 | 9.77 | $9.80 | 1382 |
| 2022-04-22 | 9.77 | $9.80 | 163 |
| 2022-04-20 | 9.77 | $9.80 | 366 |
| 2022-04-18 | 9.77 | $9.79 | 2133 |
| 2022-04-14 | 9.76 | $9.80 | 168 |
| 2022-04-12 | 9.76 | $9.78 | 132838 |
| 2022-04-06 | 9.76 | $9.79 | 401 |
| 2022-04-05 | 9.75 | $9.77 | 613 |
| 2022-03-31 | 9.75 | $9.77 | 3694 |
| 2022-03-30 | 9.75 | $9.77 | 95569 |
| 2022-03-29 | 9.75 | $9.77 | 25565 |
| 2022-03-28 | 9.75 | $9.75 | 38987 |
| 2022-03-24 | 9.75 | $9.76 | 1100 |
| 2022-03-23 | 9.74 | $9.76 | 32500 |
| 2022-03-22 | 9.74 | $9.76 | 30901 |
| 2022-03-21 | 9.74 | $9.76 | 33478 |
| 2022-03-18 | 9.74 | $9.77 | 500 |
| 2022-03-16 | 9.74 | $9.77 | 17023 |
| 2022-03-14 | 9.73 | $9.75 | 4627 |
| 2022-03-11 | 9.73 | $9.76 | 17941 |
| 2022-03-10 | 9.73 | $9.74 | 33404 |
| 2022-03-09 | 9.73 | $9.75 | 14507 |
| 2022-03-08 | 9.72 | $9.74 | 500 |
| 2022-03-07 | 9.72 | $9.74 | 25408 |
| 2022-03-04 | 9.72 | $9.73 | 428 |
| 2022-03-03 | 9.72 | $9.74 | 4507 |
| 2022-03-02 | 9.72 | $9.74 | 18401 |
| 2022-03-01 | 9.71 | $9.74 | 183870 |
| 2022-02-28 | 9.71 | $9.71 | 19278 |
| 2022-02-24 | 9.71 | $9.71 | 7460 |
| 2022-02-22 | 9.71 | $9.71 | 6998 |
| 2022-02-18 | 9.71 | $9.71 | 4423 |
| 2022-02-17 | 9.71 | $9.72 | 921 |
| 2022-02-16 | 9.71 | $9.71 | 1752 |
| 2022-02-15 | 9.71 | $9.72 | 693 |
| 2022-02-14 | 9.71 | $9.72 | 156 |
| 2022-02-09 | 9.71 | $9.71 | 213 |
| 2022-02-08 | 9.71 | $9.71 | 1358 |
| 2022-02-07 | 9.71 | $9.72 | 2635 |
| 2022-02-03 | 9.71 | $9.72 | 326 |
| 2022-02-02 | 9.71 | $9.71 | 259 |
| 2022-02-01 | 9.71 | $9.72 | 22808 |
| 2022-01-31 | 9.71 | $9.70 | 1098 |
| 2022-01-28 | 9.71 | $9.69 | 304 |
| 2022-01-27 | 9.71 | $9.68 | 1414 |
| 2022-01-26 | 9.71 | $9.69 | 18916 |
| 2022-01-25 | 9.71 | $9.68 | 164319 |
| 2022-01-24 | 9.72 | $9.70 | 11748 |
| 2022-01-21 | 9.72 | $9.71 | 51599 |
| 2022-01-20 | 9.72 | $9.71 | 25502 |
| 2022-01-19 | 9.72 | $9.71 | 22150 |
| 2022-01-18 | 9.72 | $9.73 | 16885 |
| 2022-01-13 | 9.72 | $9.70 | 495110 |
| 2022-01-12 | 9.73 | $9.71 | 301692 |
| 2022-01-11 | 9.73 | $9.72 | 10244 |
| 2022-01-10 | 9.73 | $9.71 | 1101 |
| 2022-01-06 | 9.73 | $9.74 | 250 |
| 2022-01-05 | 9.73 | $9.71 | 2165 |
| 2022-01-04 | 9.73 | $9.70 | 2249 |
| 2022-01-03 | 9.73 | $9.75 | 44424 |
| 2021-12-31 | 9.73 | $9.71 | 15647 |
| 2021-12-30 | 9.73 | $9.71 | 6492 |
| 2021-12-29 | 9.74 | $9.75 | 15417 |
| 2021-12-28 | 9.74 | $9.70 | 21623 |
| 2021-12-27 | 9.74 | $9.70 | 54094 |
| 2021-12-23 | 9.74 | $9.75 | 159 |
| 2021-12-20 | 9.74 | $9.71 | 279 |
| 2021-12-17 | 9.75 | $9.69 | 1253 |
| 2021-12-16 | 9.75 | $9.70 | 16232 |
| 2021-12-14 | 9.76 | $9.73 | 4350 |
| 2021-12-13 | 9.76 | $9.78 | 43184 |
| 2021-12-10 | 9.76 | $9.75 | 1706 |
| 2021-12-08 | 9.76 | $9.80 | 2637 |
| 2021-12-07 | 9.76 | $9.80 | 9904 |
| 2021-12-06 | 9.75 | $9.76 | 2069 |
| 2021-12-03 | 9.75 | $9.73 | 510 |
| 2021-12-02 | 9.75 | $9.73 | 30804 |
| 2021-11-30 | 9.75 | $9.79 | 18650 |
| 2021-11-29 | 9.75 | $9.76 | 359 |
| 2021-11-26 | 9.75 | $9.75 | 847 |
| 2021-11-24 | 9.75 | $9.73 | 113 |
| 2021-11-23 | 9.75 | $9.80 | 10199 |
| 2021-11-22 | 9.75 | $9.73 | 638547 |
| 2021-11-19 | 9.75 | $9.76 | 679 |
| 2021-11-18 | 9.75 | $9.75 | 253 |
| 2021-11-16 | 9.75 | $9.75 | 192 |
| 2021-11-15 | 9.75 | $9.76 | 280 |
| 2021-11-12 | 9.74 | $9.72 | 1515 |
| 2021-11-10 | 9.75 | $9.73 | 261 |
| 2021-11-09 | 9.75 | $9.71 | 196 |
| 2021-11-05 | 9.75 | $9.73 | 7400 |
| 2021-11-04 | 9.76 | $9.78 | 304 |
| 2021-11-03 | 9.75 | $9.75 | 36597 |
| 2021-10-29 | 9.75 | $9.78 | 2550 |
| 2021-10-28 | 9.75 | $9.76 | 3977 |
| 2021-10-27 | 9.75 | $9.77 | 14379 |
| 2021-10-25 | 9.75 | $9.72 | 202 |
| 2021-10-22 | 9.75 | $9.73 | 502 |
| 2021-10-20 | 9.75 | $9.71 | 104 |
| 2021-10-18 | 9.76 | $9.72 | 700150 |
| 2021-10-14 | 9.76 | $9.78 | 127 |
| 2021-10-08 | 9.76 | $9.78 | 2853 |
| 2021-10-07 | 9.76 | $9.79 | 1409 |
| 2021-10-06 | 9.75 | $9.77 | 17252 |
| 2021-10-05 | 9.75 | $9.79 | 350 |
| 2021-10-04 | 9.75 | $9.79 | 7873 |
| 2021-10-01 | 9.74 | $9.75 | 5977 |
| 2021-09-30 | 9.74 | $9.78 | 4779 |
| 2021-09-29 | 9.74 | $9.73 | 317 |
| 2021-09-28 | 9.74 | $9.72 | 2012 |
| 2021-09-27 | 9.74 | $9.76 | 1125 |
| 2021-09-21 | 9.74 | $9.71 | 367 |
| 2021-09-16 | 9.74 | $9.74 | 145383 |
| 2021-09-15 | 9.74 | $9.73 | 301 |
| 2021-09-10 | 9.74 | $9.80 | 100 |
| 2021-09-09 | 9.74 | $9.71 | 265 |
| 2021-09-08 | 9.74 | $9.76 | 27143 |
| 2021-09-07 | 9.74 | $9.71 | 1043 |
| 2021-09-03 | 9.74 | $9.72 | 4884 |
| 2021-09-01 | 9.74 | $9.75 | 3652 |
| 2021-08-31 | 9.74 | $9.75 | 12125 |
| 2021-08-30 | 9.74 | $9.65 | 101 |
| 2021-08-27 | 9.75 | $9.75 | 4334 |
| 2021-08-26 | 9.75 | $9.75 | 4315 |
| 2021-08-25 | 9.75 | $9.72 | 133103 |
| 2021-08-24 | 9.75 | $9.75 | 15003 |
| 2021-08-23 | 9.75 | $9.75 | 5300 |
| 2021-08-20 | 9.75 | $9.75 | 17825 |
| 2021-08-19 | 9.75 | $9.75 | 13060 |
| 2021-08-18 | 9.75 | $9.69 | 12606 |
| 2021-08-17 | 9.76 | $9.75 | 3092 |
| 2021-08-16 | 9.76 | $9.75 | 1112 |
| 2021-08-13 | 9.76 | $9.75 | 1003 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.18
2023-03-10
Close Price
$10.20
Vol: 653302
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.70
Average
9.85
Maximum
10.18
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-03-10 | 10.18 | $10.20 | 653302 |
| 2023-03-09 | 10.18 | $10.20 | 206 |
| 2023-03-08 | 10.17 | $10.21 | 108 |
| 2023-03-07 | 10.17 | $10.18 | 206 |
| 2023-03-03 | 10.17 | $10.18 | 1413 |
| 2023-03-02 | 10.17 | $10.18 | 203345 |
| 2023-03-01 | 10.16 | $10.17 | 149 |
| 2023-02-28 | 10.16 | $10.17 | 1262 |
| 2023-02-27 | 10.16 | $10.17 | 544 |
| 2023-02-24 | 10.16 | $10.17 | 452 |
| 2023-02-22 | 10.16 | $10.17 | 802 |
| 2023-02-17 | 10.16 | $10.17 | 129452 |
| 2023-02-15 | 10.15 | $10.17 | 21013 |
| 2023-02-14 | 10.15 | $10.17 | 574875 |
| 2023-02-13 | 10.15 | $10.16 | 223967 |
| 2023-02-10 | 10.15 | $10.17 | 19426 |
| 2023-02-08 | 10.14 | $10.16 | 250586 |
| 2023-02-07 | 10.14 | $10.16 | 1.8M |
| 2023-02-06 | 10.14 | $10.15 | 1.1M |
| 2023-02-03 | 10.13 | $10.15 | 10412 |
| 2023-02-01 | 10.13 | $10.16 | 405445 |
| 2023-01-31 | 10.13 | $10.15 | 1.7M |
| 2023-01-30 | 10.12 | $10.15 | 404 |
| 2023-01-27 | 10.12 | $10.14 | 829 |
| 2023-01-26 | 10.11 | $10.14 | 570 |
| 2023-01-25 | 10.11 | $10.14 | 540 |
| 2023-01-23 | 10.11 | $10.13 | 147647 |
| 2023-01-20 | 10.10 | $10.13 | 1900 |
| 2023-01-19 | 10.10 | $10.13 | 1206 |
| 2023-01-18 | 10.09 | $10.13 | 81471 |
| 2023-01-17 | 10.09 | $10.12 | 5880 |
| 2023-01-12 | 10.08 | $10.11 | 909 |
| 2023-01-11 | 10.08 | $10.10 | 1612 |
| 2023-01-10 | 10.07 | $10.10 | 1204 |
| 2023-01-09 | 10.07 | $10.11 | 806 |
| 2023-01-06 | 10.06 | $10.11 | 6233 |
| 2023-01-05 | 10.05 | $10.11 | 254080 |
| 2023-01-04 | 10.05 | $10.09 | 14901 |
| 2023-01-03 | 10.04 | $10.06 | 107259 |
| 2022-12-30 | 10.04 | $10.07 | 4157 |
| 2022-12-29 | 10.03 | $10.05 | 193320 |
| 2022-12-28 | 10.03 | $10.06 | 501 |
| 2022-12-27 | 10.02 | $10.05 | 577 |
| 2022-12-23 | 10.02 | $10.05 | 27417 |
| 2022-12-22 | 10.01 | $10.05 | 304 |
| 2022-12-21 | 10.01 | $10.05 | 61297 |
| 2022-12-19 | 10.00 | $10.03 | 7599 |
| 2022-12-16 | 10.00 | $10.03 | 667158 |
| 2022-12-15 | 10.00 | $10.03 | 127045 |
| 2022-12-13 | 9.99 | $10.02 | 43370 |
| 2022-12-12 | 9.99 | $10.00 | 32724 |
| 2022-12-08 | 9.99 | $10.00 | 980 |
| 2022-12-07 | 9.99 | $10.00 | 2005 |
| 2022-12-06 | 9.99 | $10.00 | 43555 |
| 2022-12-02 | 9.98 | $9.99 | 183 |
| 2022-12-01 | 9.98 | $9.99 | 4610 |
| 2022-11-30 | 9.98 | $9.99 | 36097 |
| 2022-11-29 | 9.98 | $9.98 | 4664 |
| 2022-11-28 | 9.98 | $9.98 | 6106 |
| 2022-11-25 | 9.98 | $9.99 | 2801 |
| 2022-11-23 | 9.98 | $9.97 | 203 |
| 2022-11-21 | 9.98 | $9.98 | 600 |
| 2022-11-18 | 9.98 | $9.99 | 2337 |
| 2022-11-17 | 9.98 | $9.99 | 11834 |
| 2022-11-16 | 9.97 | $9.99 | 239089 |
| 2022-11-15 | 9.97 | $9.98 | 1466 |
| 2022-11-14 | 9.97 | $9.98 | 57020 |
| 2022-11-11 | 9.97 | $9.98 | 646267 |
| 2022-11-10 | 9.97 | $9.98 | 69669 |
| 2022-11-07 | 9.97 | $9.98 | 516093 |
| 2022-11-04 | 9.96 | $9.98 | 12800 |
| 2022-11-03 | 9.96 | $9.97 | 2263 |
| 2022-11-02 | 9.96 | $9.96 | 1021 |
| 2022-11-01 | 9.96 | $9.96 | 42352 |
| 2022-10-31 | 9.96 | $10.00 | 31643 |
| 2022-10-28 | 9.95 | $9.96 | 1511 |
| 2022-10-27 | 9.95 | $9.96 | 11200 |
| 2022-10-26 | 9.95 | $9.95 | 6886 |
| 2022-10-25 | 9.95 | $9.96 | 1.2M |
| 2022-10-24 | 9.94 | $9.96 | 3100 |
| 2022-10-21 | 9.94 | $9.98 | 90101 |
| 2022-10-20 | 9.93 | $9.96 | 106539 |
| 2022-10-19 | 9.93 | $9.95 | 16205 |
| 2022-10-18 | 9.93 | $9.95 | 5302 |
| 2022-10-17 | 9.93 | $9.95 | 6971 |
| 2022-10-13 | 9.92 | $9.93 | 16415 |
| 2022-10-12 | 9.92 | $9.95 | 287753 |
| 2022-10-11 | 9.92 | $9.94 | 109 |
| 2022-10-07 | 9.91 | $9.94 | 12311 |
| 2022-10-06 | 9.91 | $9.93 | 1.2M |
| 2022-10-05 | 9.91 | $9.90 | 102 |
| 2022-10-04 | 9.91 | $9.92 | 106 |
| 2022-10-03 | 9.91 | $9.92 | 32967 |
| 2022-09-30 | 9.90 | $9.92 | 112862 |
| 2022-09-29 | 9.90 | $9.91 | 52639 |
| 2022-09-28 | 9.90 | $9.91 | 10106 |
| 2022-09-27 | 9.90 | $9.90 | 106 |
| 2022-09-26 | 9.90 | $9.90 | 5373 |
| 2022-09-23 | 9.90 | $9.91 | 2257 |
| 2022-09-22 | 9.89 | $9.92 | 9420 |
| 2022-09-21 | 9.89 | $9.91 | 216855 |
| 2022-09-20 | 9.89 | $9.90 | 16598 |
| 2022-09-19 | 9.88 | $9.90 | 23283 |
| 2022-09-16 | 9.88 | $9.90 | 746435 |
| 2022-09-15 | 9.88 | $9.89 | 3822 |
| 2022-09-14 | 9.88 | $9.90 | 287704 |
| 2022-09-13 | 9.87 | $9.89 | 82247 |
| 2022-09-12 | 9.87 | $9.89 | 15629 |
| 2022-09-09 | 9.87 | $9.88 | 565 |
| 2022-09-08 | 9.87 | $9.90 | 214 |
| 2022-09-07 | 9.86 | $9.88 | 72370 |
| 2022-09-06 | 9.86 | $9.87 | 45725 |
| 2022-09-02 | 9.86 | $9.87 | 330420 |
| 2022-09-01 | 9.86 | $9.87 | 21333 |
| 2022-08-31 | 9.86 | $9.87 | 39804 |
| 2022-08-30 | 9.86 | $9.87 | 5107 |
| 2022-08-29 | 9.86 | $9.86 | 22507 |
| 2022-08-26 | 9.86 | $9.86 | 34370 |
| 2022-08-25 | 9.85 | $9.86 | 35515 |
| 2022-08-24 | 9.85 | $9.87 | 82556 |
| 2022-08-23 | 9.85 | $9.84 | 1920 |
| 2022-08-22 | 9.85 | $9.85 | 5089 |
| 2022-08-19 | 9.85 | $9.85 | 313465 |
| 2022-08-18 | 9.85 | $9.84 | 1.2M |
| 2022-08-17 | 9.85 | $9.84 | 214411 |
| 2022-08-16 | 9.85 | $9.86 | 12358 |
| 2022-08-15 | 9.85 | $9.86 | 15996 |
| 2022-08-12 | 9.85 | $9.88 | 795700 |
| 2022-08-11 | 9.85 | $9.84 | 187829 |
| 2022-08-10 | 9.85 | $9.85 | 4992 |
| 2022-08-09 | 9.84 | $9.85 | 1121 |
| 2022-08-08 | 9.84 | $9.88 | 855 |
| 2022-08-05 | 9.84 | $9.87 | 318195 |
| 2022-08-04 | 9.83 | $9.88 | 174896 |
| 2022-08-03 | 9.83 | $9.83 | 141118 |
| 2022-08-02 | 9.82 | $9.83 | 208000 |
| 2022-08-01 | 9.82 | $9.84 | 484975 |
| 2022-07-28 | 9.82 | $9.85 | 15600 |
| 2022-07-26 | 9.82 | $9.85 | 540 |
| 2022-07-25 | 9.81 | $9.88 | 102 |
| 2022-07-22 | 9.81 | $9.81 | 1001 |
| 2022-07-20 | 9.80 | $9.81 | 3410 |
| 2022-07-19 | 9.80 | $9.82 | 28289 |
| 2022-07-15 | 9.80 | $9.80 | 6801 |
| 2022-07-14 | 9.80 | $9.80 | 827 |
| 2022-07-13 | 9.80 | $9.80 | 100 |
| 2022-07-07 | 9.80 | $9.80 | 21204 |
| 2022-07-06 | 9.80 | $9.81 | 100 |
| 2022-07-05 | 9.80 | $9.81 | 207080 |
| 2022-07-01 | 9.80 | $9.82 | 201 |
| 2022-06-30 | 9.79 | $9.79 | 106278 |
| 2022-06-29 | 9.79 | $9.80 | 805 |
| 2022-06-28 | 9.79 | $9.81 | 412256 |
| 2022-06-27 | 9.79 | $9.80 | 105682 |
| 2022-06-22 | 9.79 | $9.78 | 5151 |
| 2022-06-21 | 9.79 | $9.81 | 200 |
| 2022-06-17 | 9.79 | $9.79 | 2938 |
| 2022-06-16 | 9.79 | $9.80 | 2878 |
| 2022-06-14 | 9.79 | $9.81 | 1001 |
| 2022-06-13 | 9.79 | $9.81 | 1102 |
| 2022-06-10 | 9.79 | $9.80 | 4215 |
| 2022-06-09 | 9.78 | $9.76 | 7564 |
| 2022-06-01 | 9.79 | $9.81 | 3242 |
| 2022-05-27 | 9.79 | $9.79 | 242668 |
| 2022-05-25 | 9.79 | $9.79 | 301 |
| 2022-05-23 | 9.79 | $9.77 | 39290 |
| 2022-05-20 | 9.79 | $9.76 | 50968 |
| 2022-05-17 | 9.79 | $9.77 | 11526 |
| 2022-05-16 | 9.80 | $9.73 | 45565 |
| 2022-05-13 | 9.80 | $9.77 | 1745 |
| 2022-05-11 | 9.80 | $9.79 | 1187 |
| 2022-05-09 | 9.80 | $9.81 | 3974 |
| 2022-05-05 | 9.80 | $9.82 | 19682 |
| 2022-05-04 | 9.80 | $9.82 | 7704 |
| 2022-05-03 | 9.80 | $9.82 | 44839 |
| 2022-05-02 | 9.79 | $9.81 | 14423 |
| 2022-04-29 | 9.79 | $9.81 | 12292 |
| 2022-04-27 | 9.79 | $9.81 | 81806 |
| 2022-04-26 | 9.78 | $9.80 | 3214 |
| 2022-04-25 | 9.78 | $9.80 | 1382 |
| 2022-04-22 | 9.78 | $9.80 | 163 |
| 2022-04-20 | 9.78 | $9.80 | 366 |
| 2022-04-18 | 9.77 | $9.79 | 2133 |
| 2022-04-14 | 9.77 | $9.80 | 168 |
| 2022-04-12 | 9.77 | $9.78 | 132838 |
| 2022-04-06 | 9.76 | $9.79 | 401 |
| 2022-04-05 | 9.76 | $9.77 | 613 |
| 2022-03-31 | 9.76 | $9.77 | 3694 |
| 2022-03-30 | 9.76 | $9.77 | 95569 |
| 2022-03-29 | 9.76 | $9.77 | 25565 |
| 2022-03-28 | 9.75 | $9.75 | 38987 |
| 2022-03-24 | 9.75 | $9.76 | 1100 |
| 2022-03-23 | 9.75 | $9.76 | 32500 |
| 2022-03-22 | 9.75 | $9.76 | 30901 |
| 2022-03-21 | 9.75 | $9.76 | 33478 |
| 2022-03-18 | 9.74 | $9.77 | 500 |
| 2022-03-16 | 9.74 | $9.77 | 17023 |
| 2022-03-14 | 9.74 | $9.75 | 4627 |
| 2022-03-11 | 9.73 | $9.76 | 17941 |
| 2022-03-10 | 9.73 | $9.74 | 33404 |
| 2022-03-09 | 9.73 | $9.75 | 14507 |
| 2022-03-08 | 9.73 | $9.74 | 500 |
| 2022-03-07 | 9.72 | $9.74 | 25408 |
| 2022-03-04 | 9.72 | $9.73 | 428 |
| 2022-03-03 | 9.72 | $9.74 | 4507 |
| 2022-03-02 | 9.72 | $9.74 | 18401 |
| 2022-03-01 | 9.71 | $9.74 | 183870 |
| 2022-02-28 | 9.71 | $9.71 | 19278 |
| 2022-02-24 | 9.71 | $9.71 | 7460 |
| 2022-02-22 | 9.71 | $9.71 | 6998 |
| 2022-02-18 | 9.71 | $9.71 | 4423 |
| 2022-02-17 | 9.71 | $9.72 | 921 |
| 2022-02-16 | 9.71 | $9.71 | 1752 |
| 2022-02-15 | 9.71 | $9.72 | 693 |
| 2022-02-14 | 9.71 | $9.72 | 156 |
| 2022-02-09 | 9.71 | $9.71 | 213 |
| 2022-02-08 | 9.71 | $9.71 | 1358 |
| 2022-02-07 | 9.71 | $9.72 | 2635 |
| 2022-02-03 | 9.70 | $9.72 | 326 |
| 2022-02-02 | 9.70 | $9.71 | 259 |
| 2022-02-01 | 9.70 | $9.72 | 22808 |
| 2022-01-31 | 9.70 | $9.70 | 1098 |
| 2022-01-28 | 9.70 | $9.69 | 304 |
| 2022-01-27 | 9.70 | $9.68 | 1414 |
| 2022-01-26 | 9.71 | $9.69 | 18916 |
| 2022-01-25 | 9.71 | $9.68 | 164319 |
| 2022-01-24 | 9.71 | $9.70 | 11748 |
| 2022-01-21 | 9.72 | $9.71 | 51599 |
| 2022-01-20 | 9.72 | $9.71 | 25502 |
| 2022-01-19 | 9.72 | $9.71 | 22150 |
| 2022-01-18 | 9.72 | $9.73 | 16885 |
| 2022-01-13 | 9.72 | $9.70 | 495110 |
| 2022-01-12 | 9.72 | $9.71 | 301692 |
| 2022-01-11 | 9.72 | $9.72 | 10244 |
| 2022-01-10 | 9.72 | $9.71 | 1101 |
| 2022-01-06 | 9.72 | $9.74 | 250 |
| 2022-01-05 | 9.72 | $9.71 | 2165 |
| 2022-01-04 | 9.73 | $9.70 | 2249 |
| 2022-01-03 | 9.73 | $9.75 | 44424 |
| 2021-12-31 | 9.73 | $9.71 | 15647 |
| 2021-12-30 | 9.73 | $9.71 | 6492 |
| 2021-12-29 | 9.74 | $9.75 | 15417 |
| 2021-12-28 | 9.74 | $9.70 | 21623 |
| 2021-12-27 | 9.74 | $9.70 | 54094 |
| 2021-12-23 | 9.74 | $9.75 | 159 |
| 2021-12-20 | 9.74 | $9.71 | 279 |
| 2021-12-17 | 9.75 | $9.69 | 1253 |
| 2021-12-16 | 9.75 | $9.70 | 16232 |
| 2021-12-14 | 9.76 | $9.73 | 4350 |
| 2021-12-13 | 9.76 | $9.78 | 43184 |
| 2021-12-10 | 9.76 | $9.75 | 1706 |
| 2021-12-08 | 9.76 | $9.80 | 2637 |
| 2021-12-07 | 9.76 | $9.80 | 9904 |
| 2021-12-06 | 9.75 | $9.76 | 2069 |
| 2021-12-03 | 9.75 | $9.73 | 510 |
| 2021-12-02 | 9.75 | $9.73 | 30804 |
| 2021-11-30 | 9.75 | $9.79 | 18650 |
| 2021-11-29 | 9.75 | $9.76 | 359 |
| 2021-11-26 | 9.75 | $9.75 | 847 |
| 2021-11-24 | 9.75 | $9.73 | 113 |
| 2021-11-23 | 9.75 | $9.80 | 10199 |
| 2021-11-22 | 9.74 | $9.73 | 638547 |
| 2021-11-19 | 9.75 | $9.76 | 679 |
| 2021-11-18 | 9.75 | $9.75 | 253 |
| 2021-11-16 | 9.75 | $9.75 | 192 |
| 2021-11-15 | 9.75 | $9.76 | 280 |
| 2021-11-12 | 9.75 | $9.72 | 1515 |
| 2021-11-10 | 9.75 | $9.73 | 261 |
| 2021-11-09 | 9.75 | $9.71 | 196 |
| 2021-11-05 | 9.76 | $9.73 | 7400 |
| 2021-11-04 | 9.76 | $9.78 | 304 |
| 2021-11-03 | 9.76 | $9.75 | 36597 |
| 2021-10-29 | 9.76 | $9.78 | 2550 |
| 2021-10-28 | 9.75 | $9.76 | 3977 |
| 2021-10-27 | 9.75 | $9.77 | 14379 |
| 2021-10-25 | 9.75 | $9.72 | 202 |
| 2021-10-22 | 9.75 | $9.73 | 502 |
| 2021-10-20 | 9.76 | $9.71 | 104 |
| 2021-10-18 | 9.76 | $9.72 | 700150 |
| 2021-10-14 | 9.76 | $9.78 | 127 |
| 2021-10-08 | 9.76 | $9.78 | 2853 |
| 2021-10-07 | 9.76 | $9.79 | 1409 |
| 2021-10-06 | 9.75 | $9.77 | 17252 |
| 2021-10-05 | 9.75 | $9.79 | 350 |
| 2021-10-04 | 9.75 | $9.79 | 7873 |
| 2021-10-01 | 9.74 | $9.75 | 5977 |
| 2021-09-30 | 9.74 | $9.78 | 4779 |
| 2021-09-29 | 9.73 | $9.73 | 317 |
| 2021-09-28 | 9.73 | $9.72 | 2012 |
| 2021-09-27 | 9.74 | $9.76 | 1125 |
| 2021-09-21 | 9.73 | $9.71 | 367 |
| 2021-09-16 | 9.74 | $9.74 | 145383 |
| 2021-09-15 | 9.74 | $9.73 | 301 |
| 2021-09-10 | 9.74 | $9.80 | 100 |
| 2021-09-09 | 9.73 | $9.71 | 265 |
| 2021-09-08 | 9.73 | $9.76 | 27143 |
| 2021-09-07 | 9.73 | $9.71 | 1043 |
| 2021-09-03 | 9.73 | $9.72 | 4884 |
| 2021-09-01 | 9.74 | $9.75 | 3652 |
| 2021-08-31 | 9.74 | $9.75 | 12125 |
| 2021-08-30 | 9.74 | $9.65 | 101 |
| 2021-08-27 | 9.75 | $9.75 | 4334 |
| 2021-08-26 | 9.75 | $9.75 | 4315 |
| 2021-08-25 | 9.75 | $9.72 | 133103 |
| 2021-08-24 | 9.75 | $9.75 | 15003 |
| 2021-08-23 | 9.75 | $9.75 | 5300 |
| 2021-08-20 | 9.75 | $9.75 | 17825 |
| 2021-08-19 | 9.75 | $9.75 | 13060 |
| 2021-08-18 | 9.75 | $9.69 | 12606 |
| 2021-08-17 | 9.76 | $9.75 | 3092 |
| 2021-08-16 | 9.76 | $9.75 | 1112 |
| 2021-08-13 | 9.77 | $9.75 | 1003 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.20
2023-03-10
Close Price
$10.20
Vol: 653302
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.69
Average
9.86
Maximum
10.20
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-03-10 | 10.20 | $10.20 | 653302 |
| 2023-03-09 | 10.20 | $10.20 | 206 |
| 2023-03-08 | 10.19 | $10.21 | 108 |
| 2023-03-07 | 10.19 | $10.18 | 206 |
| 2023-03-03 | 10.19 | $10.18 | 1413 |
| 2023-03-02 | 10.18 | $10.18 | 203345 |
| 2023-03-01 | 10.18 | $10.17 | 149 |
| 2023-02-28 | 10.18 | $10.17 | 1262 |
| 2023-02-27 | 10.18 | $10.17 | 544 |
| 2023-02-24 | 10.18 | $10.17 | 452 |
| 2023-02-22 | 10.18 | $10.17 | 802 |
| 2023-02-17 | 10.18 | $10.17 | 129452 |
| 2023-02-15 | 10.18 | $10.17 | 21013 |
| 2023-02-14 | 10.17 | $10.17 | 574875 |
| 2023-02-13 | 10.17 | $10.16 | 223967 |
| 2023-02-10 | 10.17 | $10.17 | 19426 |
| 2023-02-08 | 10.17 | $10.16 | 250586 |
| 2023-02-07 | 10.16 | $10.16 | 1.8M |
| 2023-02-06 | 10.16 | $10.15 | 1.1M |
| 2023-02-03 | 10.16 | $10.15 | 10412 |
| 2023-02-01 | 10.16 | $10.16 | 405445 |
| 2023-01-31 | 10.15 | $10.15 | 1.7M |
| 2023-01-30 | 10.15 | $10.15 | 404 |
| 2023-01-27 | 10.14 | $10.14 | 829 |
| 2023-01-26 | 10.14 | $10.14 | 570 |
| 2023-01-25 | 10.14 | $10.14 | 540 |
| 2023-01-23 | 10.13 | $10.13 | 147647 |
| 2023-01-20 | 10.13 | $10.13 | 1900 |
| 2023-01-19 | 10.12 | $10.13 | 1206 |
| 2023-01-18 | 10.12 | $10.13 | 81471 |
| 2023-01-17 | 10.11 | $10.12 | 5880 |
| 2023-01-12 | 10.11 | $10.11 | 909 |
| 2023-01-11 | 10.10 | $10.10 | 1612 |
| 2023-01-10 | 10.10 | $10.10 | 1204 |
| 2023-01-09 | 10.09 | $10.11 | 806 |
| 2023-01-06 | 10.09 | $10.11 | 6233 |
| 2023-01-05 | 10.08 | $10.11 | 254080 |
| 2023-01-04 | 10.07 | $10.09 | 14901 |
| 2023-01-03 | 10.06 | $10.06 | 107259 |
| 2022-12-30 | 10.06 | $10.07 | 4157 |
| 2022-12-29 | 10.05 | $10.05 | 193320 |
| 2022-12-28 | 10.05 | $10.06 | 501 |
| 2022-12-27 | 10.04 | $10.05 | 577 |
| 2022-12-23 | 10.04 | $10.05 | 27417 |
| 2022-12-22 | 10.03 | $10.05 | 304 |
| 2022-12-21 | 10.03 | $10.05 | 61297 |
| 2022-12-19 | 10.02 | $10.03 | 7599 |
| 2022-12-16 | 10.02 | $10.03 | 667158 |
| 2022-12-15 | 10.01 | $10.03 | 127045 |
| 2022-12-13 | 10.01 | $10.02 | 43370 |
| 2022-12-12 | 10.00 | $10.00 | 32724 |
| 2022-12-08 | 10.00 | $10.00 | 980 |
| 2022-12-07 | 10.00 | $10.00 | 2005 |
| 2022-12-06 | 10.00 | $10.00 | 43555 |
| 2022-12-02 | 9.99 | $9.99 | 183 |
| 2022-12-01 | 9.99 | $9.99 | 4610 |
| 2022-11-30 | 9.99 | $9.99 | 36097 |
| 2022-11-29 | 9.99 | $9.98 | 4664 |
| 2022-11-28 | 9.99 | $9.98 | 6106 |
| 2022-11-25 | 9.99 | $9.99 | 2801 |
| 2022-11-23 | 9.99 | $9.97 | 203 |
| 2022-11-21 | 9.99 | $9.98 | 600 |
| 2022-11-18 | 9.99 | $9.99 | 2337 |
| 2022-11-17 | 9.99 | $9.99 | 11834 |
| 2022-11-16 | 9.99 | $9.99 | 239089 |
| 2022-11-15 | 9.99 | $9.98 | 1466 |
| 2022-11-14 | 9.98 | $9.98 | 57020 |
| 2022-11-11 | 9.98 | $9.98 | 646267 |
| 2022-11-10 | 9.98 | $9.98 | 69669 |
| 2022-11-07 | 9.98 | $9.98 | 516093 |
| 2022-11-04 | 9.98 | $9.98 | 12800 |
| 2022-11-03 | 9.97 | $9.97 | 2263 |
| 2022-11-02 | 9.97 | $9.96 | 1021 |
| 2022-11-01 | 9.97 | $9.96 | 42352 |
| 2022-10-31 | 9.97 | $10.00 | 31643 |
| 2022-10-28 | 9.97 | $9.96 | 1511 |
| 2022-10-27 | 9.96 | $9.96 | 11200 |
| 2022-10-26 | 9.96 | $9.95 | 6886 |
| 2022-10-25 | 9.96 | $9.96 | 1.2M |
| 2022-10-24 | 9.96 | $9.96 | 3100 |
| 2022-10-21 | 9.96 | $9.98 | 90101 |
| 2022-10-20 | 9.95 | $9.96 | 106539 |
| 2022-10-19 | 9.95 | $9.95 | 16205 |
| 2022-10-18 | 9.94 | $9.95 | 5302 |
| 2022-10-17 | 9.94 | $9.95 | 6971 |
| 2022-10-13 | 9.94 | $9.93 | 16415 |
| 2022-10-12 | 9.94 | $9.95 | 287753 |
| 2022-10-11 | 9.93 | $9.94 | 109 |
| 2022-10-07 | 9.93 | $9.94 | 12311 |
| 2022-10-06 | 9.92 | $9.93 | 1.2M |
| 2022-10-05 | 9.92 | $9.90 | 102 |
| 2022-10-04 | 9.92 | $9.92 | 106 |
| 2022-10-03 | 9.92 | $9.92 | 32967 |
| 2022-09-30 | 9.92 | $9.92 | 112862 |
| 2022-09-29 | 9.91 | $9.91 | 52639 |
| 2022-09-28 | 9.91 | $9.91 | 10106 |
| 2022-09-27 | 9.91 | $9.90 | 106 |
| 2022-09-26 | 9.91 | $9.90 | 5373 |
| 2022-09-23 | 9.91 | $9.91 | 2257 |
| 2022-09-22 | 9.91 | $9.92 | 9420 |
| 2022-09-21 | 9.90 | $9.91 | 216855 |
| 2022-09-20 | 9.90 | $9.90 | 16598 |
| 2022-09-19 | 9.90 | $9.90 | 23283 |
| 2022-09-16 | 9.89 | $9.90 | 746435 |
| 2022-09-15 | 9.89 | $9.89 | 3822 |
| 2022-09-14 | 9.89 | $9.90 | 287704 |
| 2022-09-13 | 9.89 | $9.89 | 82247 |
| 2022-09-12 | 9.88 | $9.89 | 15629 |
| 2022-09-09 | 9.88 | $9.88 | 565 |
| 2022-09-08 | 9.88 | $9.90 | 214 |
| 2022-09-07 | 9.87 | $9.88 | 72370 |
| 2022-09-06 | 9.87 | $9.87 | 45725 |
| 2022-09-02 | 9.87 | $9.87 | 330420 |
| 2022-09-01 | 9.87 | $9.87 | 21333 |
| 2022-08-31 | 9.87 | $9.87 | 39804 |
| 2022-08-30 | 9.87 | $9.87 | 5107 |
| 2022-08-29 | 9.86 | $9.86 | 22507 |
| 2022-08-26 | 9.86 | $9.86 | 34370 |
| 2022-08-25 | 9.86 | $9.86 | 35515 |
| 2022-08-24 | 9.86 | $9.87 | 82556 |
| 2022-08-23 | 9.86 | $9.84 | 1920 |
| 2022-08-22 | 9.86 | $9.85 | 5089 |
| 2022-08-19 | 9.86 | $9.85 | 313465 |
| 2022-08-18 | 9.86 | $9.84 | 1.2M |
| 2022-08-17 | 9.86 | $9.84 | 214411 |
| 2022-08-16 | 9.87 | $9.86 | 12358 |
| 2022-08-15 | 9.86 | $9.86 | 15996 |
| 2022-08-12 | 9.86 | $9.88 | 795700 |
| 2022-08-11 | 9.86 | $9.84 | 187829 |
| 2022-08-10 | 9.86 | $9.85 | 4992 |
| 2022-08-09 | 9.86 | $9.85 | 1121 |
| 2022-08-08 | 9.86 | $9.88 | 855 |
| 2022-08-05 | 9.85 | $9.87 | 318195 |
| 2022-08-04 | 9.85 | $9.88 | 174896 |
| 2022-08-03 | 9.84 | $9.83 | 141118 |
| 2022-08-02 | 9.84 | $9.83 | 208000 |
| 2022-08-01 | 9.84 | $9.84 | 484975 |
| 2022-07-28 | 9.83 | $9.85 | 15600 |
| 2022-07-26 | 9.83 | $9.85 | 540 |
| 2022-07-25 | 9.82 | $9.88 | 102 |
| 2022-07-22 | 9.81 | $9.81 | 1001 |
| 2022-07-20 | 9.81 | $9.81 | 3410 |
| 2022-07-19 | 9.81 | $9.82 | 28289 |
| 2022-07-15 | 9.81 | $9.80 | 6801 |
| 2022-07-14 | 9.81 | $9.80 | 827 |
| 2022-07-13 | 9.81 | $9.80 | 100 |
| 2022-07-07 | 9.81 | $9.80 | 21204 |
| 2022-07-06 | 9.81 | $9.81 | 100 |
| 2022-07-05 | 9.81 | $9.81 | 207080 |
| 2022-07-01 | 9.80 | $9.82 | 201 |
| 2022-06-30 | 9.80 | $9.79 | 106278 |
| 2022-06-29 | 9.80 | $9.80 | 805 |
| 2022-06-28 | 9.80 | $9.81 | 412256 |
| 2022-06-27 | 9.80 | $9.80 | 105682 |
| 2022-06-22 | 9.80 | $9.78 | 5151 |
| 2022-06-21 | 9.80 | $9.81 | 200 |
| 2022-06-17 | 9.80 | $9.79 | 2938 |
| 2022-06-16 | 9.80 | $9.80 | 2878 |
| 2022-06-14 | 9.80 | $9.81 | 1001 |
| 2022-06-13 | 9.79 | $9.81 | 1102 |
| 2022-06-10 | 9.79 | $9.80 | 4215 |
| 2022-06-09 | 9.79 | $9.76 | 7564 |
| 2022-06-01 | 9.79 | $9.81 | 3242 |
| 2022-05-27 | 9.79 | $9.79 | 242668 |
| 2022-05-25 | 9.79 | $9.79 | 301 |
| 2022-05-23 | 9.78 | $9.77 | 39290 |
| 2022-05-20 | 9.79 | $9.76 | 50968 |
| 2022-05-17 | 9.79 | $9.77 | 11526 |
| 2022-05-16 | 9.80 | $9.73 | 45565 |
| 2022-05-13 | 9.81 | $9.77 | 1745 |
| 2022-05-11 | 9.82 | $9.79 | 1187 |
| 2022-05-09 | 9.82 | $9.81 | 3974 |
| 2022-05-05 | 9.82 | $9.82 | 19682 |
| 2022-05-04 | 9.82 | $9.82 | 7704 |
| 2022-05-03 | 9.81 | $9.82 | 44839 |
| 2022-05-02 | 9.81 | $9.81 | 14423 |
| 2022-04-29 | 9.81 | $9.81 | 12292 |
| 2022-04-27 | 9.80 | $9.81 | 81806 |
| 2022-04-26 | 9.80 | $9.80 | 3214 |
| 2022-04-25 | 9.80 | $9.80 | 1382 |
| 2022-04-22 | 9.79 | $9.80 | 163 |
| 2022-04-20 | 9.79 | $9.80 | 366 |
| 2022-04-18 | 9.78 | $9.79 | 2133 |
| 2022-04-14 | 9.78 | $9.80 | 168 |
| 2022-04-12 | 9.78 | $9.78 | 132838 |
| 2022-04-06 | 9.77 | $9.79 | 401 |
| 2022-04-05 | 9.77 | $9.77 | 613 |
| 2022-03-31 | 9.77 | $9.77 | 3694 |
| 2022-03-30 | 9.77 | $9.77 | 95569 |
| 2022-03-29 | 9.76 | $9.77 | 25565 |
| 2022-03-28 | 9.76 | $9.75 | 38987 |
| 2022-03-24 | 9.76 | $9.76 | 1100 |
| 2022-03-23 | 9.76 | $9.76 | 32500 |
| 2022-03-22 | 9.76 | $9.76 | 30901 |
| 2022-03-21 | 9.76 | $9.76 | 33478 |
| 2022-03-18 | 9.75 | $9.77 | 500 |
| 2022-03-16 | 9.75 | $9.77 | 17023 |
| 2022-03-14 | 9.74 | $9.75 | 4627 |
| 2022-03-11 | 9.74 | $9.76 | 17941 |
| 2022-03-10 | 9.74 | $9.74 | 33404 |
| 2022-03-09 | 9.73 | $9.75 | 14507 |
| 2022-03-08 | 9.73 | $9.74 | 500 |
| 2022-03-07 | 9.73 | $9.74 | 25408 |
| 2022-03-04 | 9.72 | $9.73 | 428 |
| 2022-03-03 | 9.72 | $9.74 | 4507 |
| 2022-03-02 | 9.72 | $9.74 | 18401 |
| 2022-03-01 | 9.71 | $9.74 | 183870 |
| 2022-02-28 | 9.71 | $9.71 | 19278 |
| 2022-02-24 | 9.71 | $9.71 | 7460 |
| 2022-02-22 | 9.71 | $9.71 | 6998 |
| 2022-02-18 | 9.71 | $9.71 | 4423 |
| 2022-02-17 | 9.71 | $9.72 | 921 |
| 2022-02-16 | 9.71 | $9.71 | 1752 |
| 2022-02-15 | 9.71 | $9.72 | 693 |
| 2022-02-14 | 9.71 | $9.72 | 156 |
| 2022-02-09 | 9.70 | $9.71 | 213 |
| 2022-02-08 | 9.70 | $9.71 | 1358 |
| 2022-02-07 | 9.70 | $9.72 | 2635 |
| 2022-02-03 | 9.70 | $9.72 | 326 |
| 2022-02-02 | 9.70 | $9.71 | 259 |
| 2022-02-01 | 9.70 | $9.72 | 22808 |
| 2022-01-31 | 9.69 | $9.70 | 1098 |
| 2022-01-28 | 9.69 | $9.69 | 304 |
| 2022-01-27 | 9.69 | $9.68 | 1414 |
| 2022-01-26 | 9.70 | $9.69 | 18916 |
| 2022-01-25 | 9.70 | $9.68 | 164319 |
| 2022-01-24 | 9.71 | $9.70 | 11748 |
| 2022-01-21 | 9.71 | $9.71 | 51599 |
| 2022-01-20 | 9.71 | $9.71 | 25502 |
| 2022-01-19 | 9.71 | $9.71 | 22150 |
| 2022-01-18 | 9.71 | $9.73 | 16885 |
| 2022-01-13 | 9.71 | $9.70 | 495110 |
| 2022-01-12 | 9.71 | $9.71 | 301692 |
| 2022-01-11 | 9.72 | $9.72 | 10244 |
| 2022-01-10 | 9.72 | $9.71 | 1101 |
| 2022-01-06 | 9.72 | $9.74 | 250 |
| 2022-01-05 | 9.72 | $9.71 | 2165 |
| 2022-01-04 | 9.72 | $9.70 | 2249 |
| 2022-01-03 | 9.72 | $9.75 | 44424 |
| 2021-12-31 | 9.72 | $9.71 | 15647 |
| 2021-12-30 | 9.72 | $9.71 | 6492 |
| 2021-12-29 | 9.73 | $9.75 | 15417 |
| 2021-12-28 | 9.72 | $9.70 | 21623 |
| 2021-12-27 | 9.73 | $9.70 | 54094 |
| 2021-12-23 | 9.74 | $9.75 | 159 |
| 2021-12-20 | 9.73 | $9.71 | 279 |
| 2021-12-17 | 9.74 | $9.69 | 1253 |
| 2021-12-16 | 9.75 | $9.70 | 16232 |
| 2021-12-14 | 9.76 | $9.73 | 4350 |
| 2021-12-13 | 9.77 | $9.78 | 43184 |
| 2021-12-10 | 9.77 | $9.75 | 1706 |
| 2021-12-08 | 9.77 | $9.80 | 2637 |
| 2021-12-07 | 9.76 | $9.80 | 9904 |
| 2021-12-06 | 9.75 | $9.76 | 2069 |
| 2021-12-03 | 9.75 | $9.73 | 510 |
| 2021-12-02 | 9.75 | $9.73 | 30804 |
| 2021-11-30 | 9.76 | $9.79 | 18650 |
| 2021-11-29 | 9.75 | $9.76 | 359 |
| 2021-11-26 | 9.75 | $9.75 | 847 |
| 2021-11-24 | 9.75 | $9.73 | 113 |
| 2021-11-23 | 9.75 | $9.80 | 10199 |
| 2021-11-22 | 9.74 | $9.73 | 638547 |
| 2021-11-19 | 9.75 | $9.76 | 679 |
| 2021-11-18 | 9.74 | $9.75 | 253 |
| 2021-11-16 | 9.74 | $9.75 | 192 |
| 2021-11-15 | 9.74 | $9.76 | 280 |
| 2021-11-12 | 9.74 | $9.72 | 1515 |
| 2021-11-10 | 9.74 | $9.73 | 261 |
| 2021-11-09 | 9.75 | $9.71 | 196 |
| 2021-11-05 | 9.76 | $9.73 | 7400 |
| 2021-11-04 | 9.76 | $9.78 | 304 |
| 2021-11-03 | 9.76 | $9.75 | 36597 |
| 2021-10-29 | 9.76 | $9.78 | 2550 |
| 2021-10-28 | 9.75 | $9.76 | 3977 |
| 2021-10-27 | 9.75 | $9.77 | 14379 |
| 2021-10-25 | 9.74 | $9.72 | 202 |
| 2021-10-22 | 9.75 | $9.73 | 502 |
| 2021-10-20 | 9.75 | $9.71 | 104 |
| 2021-10-18 | 9.76 | $9.72 | 700150 |
| 2021-10-14 | 9.77 | $9.78 | 127 |
| 2021-10-08 | 9.77 | $9.78 | 2853 |
| 2021-10-07 | 9.77 | $9.79 | 1409 |
| 2021-10-06 | 9.76 | $9.77 | 17252 |
| 2021-10-05 | 9.76 | $9.79 | 350 |
| 2021-10-04 | 9.75 | $9.79 | 7873 |
| 2021-10-01 | 9.74 | $9.75 | 5977 |
| 2021-09-30 | 9.74 | $9.78 | 4779 |
| 2021-09-29 | 9.73 | $9.73 | 317 |
| 2021-09-28 | 9.73 | $9.72 | 2012 |
| 2021-09-27 | 9.73 | $9.76 | 1125 |
| 2021-09-21 | 9.73 | $9.71 | 367 |
| 2021-09-16 | 9.73 | $9.74 | 145383 |
| 2021-09-15 | 9.74 | $9.73 | 301 |
| 2021-09-10 | 9.74 | $9.80 | 100 |
| 2021-09-09 | 9.72 | $9.71 | 265 |
| 2021-09-08 | 9.73 | $9.76 | 27143 |
| 2021-09-07 | 9.72 | $9.71 | 1043 |
| 2021-09-03 | 9.73 | $9.72 | 4884 |
| 2021-09-01 | 9.73 | $9.75 | 3652 |
| 2021-08-31 | 9.73 | $9.75 | 12125 |
| 2021-08-30 | 9.72 | $9.65 | 101 |
| 2021-08-27 | 9.74 | $9.75 | 4334 |
| 2021-08-26 | 9.74 | $9.75 | 4315 |
| 2021-08-25 | 9.74 | $9.72 | 133103 |
| 2021-08-24 | 9.74 | $9.75 | 15003 |
| 2021-08-23 | 9.74 | $9.75 | 5300 |
| 2021-08-20 | 9.74 | $9.75 | 17825 |
| 2021-08-19 | 9.74 | $9.75 | 13060 |
| 2021-08-18 | 9.74 | $9.69 | 12606 |
| 2021-08-17 | 9.76 | $9.75 | 3092 |
| 2021-08-16 | 9.76 | $9.75 | 1112 |
| 2021-08-13 | 9.76 | $9.75 | 1003 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.20
2023-03-10
Close Price
$10.20
Vol: 653302
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.69
Average
9.86
Maximum
10.20
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-03-10 | 10.20 | $10.20 | 653302 |
| 2023-03-09 | 10.19 | $10.20 | 206 |
| 2023-03-08 | 10.19 | $10.21 | 108 |
| 2023-03-07 | 10.18 | $10.18 | 206 |
| 2023-03-03 | 10.18 | $10.18 | 1413 |
| 2023-03-02 | 10.18 | $10.18 | 203345 |
| 2023-03-01 | 10.18 | $10.17 | 149 |
| 2023-02-28 | 10.18 | $10.17 | 1262 |
| 2023-02-27 | 10.18 | $10.17 | 544 |
| 2023-02-24 | 10.18 | $10.17 | 452 |
| 2023-02-22 | 10.18 | $10.17 | 802 |
| 2023-02-17 | 10.18 | $10.17 | 129452 |
| 2023-02-15 | 10.17 | $10.17 | 21013 |
| 2023-02-14 | 10.17 | $10.17 | 574875 |
| 2023-02-13 | 10.17 | $10.16 | 223967 |
| 2023-02-10 | 10.17 | $10.17 | 19426 |
| 2023-02-08 | 10.17 | $10.16 | 250586 |
| 2023-02-07 | 10.16 | $10.16 | 1.8M |
| 2023-02-06 | 10.16 | $10.15 | 1.1M |
| 2023-02-03 | 10.16 | $10.15 | 10412 |
| 2023-02-01 | 10.16 | $10.16 | 405445 |
| 2023-01-31 | 10.16 | $10.15 | 1.7M |
| 2023-01-30 | 10.15 | $10.15 | 404 |
| 2023-01-27 | 10.15 | $10.14 | 829 |
| 2023-01-26 | 10.15 | $10.14 | 570 |
| 2023-01-25 | 10.14 | $10.14 | 540 |
| 2023-01-23 | 10.14 | $10.13 | 147647 |
| 2023-01-20 | 10.14 | $10.13 | 1900 |
| 2023-01-19 | 10.13 | $10.13 | 1206 |
| 2023-01-18 | 10.13 | $10.13 | 81471 |
| 2023-01-17 | 10.12 | $10.12 | 5880 |
| 2023-01-12 | 10.11 | $10.11 | 909 |
| 2023-01-11 | 10.11 | $10.10 | 1612 |
| 2023-01-10 | 10.11 | $10.10 | 1204 |
| 2023-01-09 | 10.10 | $10.11 | 806 |
| 2023-01-06 | 10.10 | $10.11 | 6233 |
| 2023-01-05 | 10.09 | $10.11 | 254080 |
| 2023-01-04 | 10.07 | $10.09 | 14901 |
| 2023-01-03 | 10.07 | $10.06 | 107259 |
| 2022-12-30 | 10.06 | $10.07 | 4157 |
| 2022-12-29 | 10.06 | $10.05 | 193320 |
| 2022-12-28 | 10.06 | $10.06 | 501 |
| 2022-12-27 | 10.05 | $10.05 | 577 |
| 2022-12-23 | 10.05 | $10.05 | 27417 |
| 2022-12-22 | 10.04 | $10.05 | 304 |
| 2022-12-21 | 10.03 | $10.05 | 61297 |
| 2022-12-19 | 10.02 | $10.03 | 7599 |
| 2022-12-16 | 10.02 | $10.03 | 667158 |
| 2022-12-15 | 10.01 | $10.03 | 127045 |
| 2022-12-13 | 10.00 | $10.02 | 43370 |
| 2022-12-12 | 10.00 | $10.00 | 32724 |
| 2022-12-08 | 10.00 | $10.00 | 980 |
| 2022-12-07 | 9.99 | $10.00 | 2005 |
| 2022-12-06 | 9.99 | $10.00 | 43555 |
| 2022-12-02 | 9.99 | $9.99 | 183 |
| 2022-12-01 | 9.99 | $9.99 | 4610 |
| 2022-11-30 | 9.99 | $9.99 | 36097 |
| 2022-11-29 | 9.98 | $9.98 | 4664 |
| 2022-11-28 | 9.99 | $9.98 | 6106 |
| 2022-11-25 | 9.99 | $9.99 | 2801 |
| 2022-11-23 | 9.99 | $9.97 | 203 |
| 2022-11-21 | 9.99 | $9.98 | 600 |
| 2022-11-18 | 9.99 | $9.99 | 2337 |
| 2022-11-17 | 9.99 | $9.99 | 11834 |
| 2022-11-16 | 9.99 | $9.99 | 239089 |
| 2022-11-15 | 9.98 | $9.98 | 1466 |
| 2022-11-14 | 9.98 | $9.98 | 57020 |
| 2022-11-11 | 9.98 | $9.98 | 646267 |
| 2022-11-10 | 9.98 | $9.98 | 69669 |
| 2022-11-07 | 9.98 | $9.98 | 516093 |
| 2022-11-04 | 9.98 | $9.98 | 12800 |
| 2022-11-03 | 9.97 | $9.97 | 2263 |
| 2022-11-02 | 9.97 | $9.96 | 1021 |
| 2022-11-01 | 9.98 | $9.96 | 42352 |
| 2022-10-31 | 9.98 | $10.00 | 31643 |
| 2022-10-28 | 9.97 | $9.96 | 1511 |
| 2022-10-27 | 9.97 | $9.96 | 11200 |
| 2022-10-26 | 9.97 | $9.95 | 6886 |
| 2022-10-25 | 9.97 | $9.96 | 1.2M |
| 2022-10-24 | 9.97 | $9.96 | 3100 |
| 2022-10-21 | 9.96 | $9.98 | 90101 |
| 2022-10-20 | 9.96 | $9.96 | 106539 |
| 2022-10-19 | 9.95 | $9.95 | 16205 |
| 2022-10-18 | 9.95 | $9.95 | 5302 |
| 2022-10-17 | 9.94 | $9.95 | 6971 |
| 2022-10-13 | 9.94 | $9.93 | 16415 |
| 2022-10-12 | 9.94 | $9.95 | 287753 |
| 2022-10-11 | 9.93 | $9.94 | 109 |
| 2022-10-07 | 9.93 | $9.94 | 12311 |
| 2022-10-06 | 9.92 | $9.93 | 1.2M |
| 2022-10-05 | 9.92 | $9.90 | 102 |
| 2022-10-04 | 9.92 | $9.92 | 106 |
| 2022-10-03 | 9.92 | $9.92 | 32967 |
| 2022-09-30 | 9.92 | $9.92 | 112862 |
| 2022-09-29 | 9.91 | $9.91 | 52639 |
| 2022-09-28 | 9.91 | $9.91 | 10106 |
| 2022-09-27 | 9.91 | $9.90 | 106 |
| 2022-09-26 | 9.91 | $9.90 | 5373 |
| 2022-09-23 | 9.91 | $9.91 | 2257 |
| 2022-09-22 | 9.91 | $9.92 | 9420 |
| 2022-09-21 | 9.91 | $9.91 | 216855 |
| 2022-09-20 | 9.90 | $9.90 | 16598 |
| 2022-09-19 | 9.90 | $9.90 | 23283 |
| 2022-09-16 | 9.90 | $9.90 | 746435 |
| 2022-09-15 | 9.89 | $9.89 | 3822 |
| 2022-09-14 | 9.89 | $9.90 | 287704 |
| 2022-09-13 | 9.89 | $9.89 | 82247 |
| 2022-09-12 | 9.89 | $9.89 | 15629 |
| 2022-09-09 | 9.88 | $9.88 | 565 |
| 2022-09-08 | 9.88 | $9.90 | 214 |
| 2022-09-07 | 9.87 | $9.88 | 72370 |
| 2022-09-06 | 9.87 | $9.87 | 45725 |
| 2022-09-02 | 9.87 | $9.87 | 330420 |
| 2022-09-01 | 9.87 | $9.87 | 21333 |
| 2022-08-31 | 9.87 | $9.87 | 39804 |
| 2022-08-30 | 9.86 | $9.87 | 5107 |
| 2022-08-29 | 9.86 | $9.86 | 22507 |
| 2022-08-26 | 9.86 | $9.86 | 34370 |
| 2022-08-25 | 9.86 | $9.86 | 35515 |
| 2022-08-24 | 9.86 | $9.87 | 82556 |
| 2022-08-23 | 9.85 | $9.84 | 1920 |
| 2022-08-22 | 9.86 | $9.85 | 5089 |
| 2022-08-19 | 9.86 | $9.85 | 313465 |
| 2022-08-18 | 9.86 | $9.84 | 1.2M |
| 2022-08-17 | 9.86 | $9.84 | 214411 |
| 2022-08-16 | 9.87 | $9.86 | 12358 |
| 2022-08-15 | 9.87 | $9.86 | 15996 |
| 2022-08-12 | 9.87 | $9.88 | 795700 |
| 2022-08-11 | 9.86 | $9.84 | 187829 |
| 2022-08-10 | 9.87 | $9.85 | 4992 |
| 2022-08-09 | 9.87 | $9.85 | 1121 |
| 2022-08-08 | 9.87 | $9.88 | 855 |
| 2022-08-05 | 9.86 | $9.87 | 318195 |
| 2022-08-04 | 9.85 | $9.88 | 174896 |
| 2022-08-03 | 9.84 | $9.83 | 141118 |
| 2022-08-02 | 9.84 | $9.83 | 208000 |
| 2022-08-01 | 9.84 | $9.84 | 484975 |
| 2022-07-28 | 9.84 | $9.85 | 15600 |
| 2022-07-26 | 9.84 | $9.85 | 540 |
| 2022-07-25 | 9.83 | $9.88 | 102 |
| 2022-07-22 | 9.81 | $9.81 | 1001 |
| 2022-07-20 | 9.81 | $9.81 | 3410 |
| 2022-07-19 | 9.81 | $9.82 | 28289 |
| 2022-07-15 | 9.80 | $9.80 | 6801 |
| 2022-07-14 | 9.80 | $9.80 | 827 |
| 2022-07-13 | 9.81 | $9.80 | 100 |
| 2022-07-07 | 9.81 | $9.80 | 21204 |
| 2022-07-06 | 9.81 | $9.81 | 100 |
| 2022-07-05 | 9.81 | $9.81 | 207080 |
| 2022-07-01 | 9.80 | $9.82 | 201 |
| 2022-06-30 | 9.80 | $9.79 | 106278 |
| 2022-06-29 | 9.80 | $9.80 | 805 |
| 2022-06-28 | 9.80 | $9.81 | 412256 |
| 2022-06-27 | 9.80 | $9.80 | 105682 |
| 2022-06-22 | 9.79 | $9.78 | 5151 |
| 2022-06-21 | 9.80 | $9.81 | 200 |
| 2022-06-17 | 9.79 | $9.79 | 2938 |
| 2022-06-16 | 9.80 | $9.80 | 2878 |
| 2022-06-14 | 9.79 | $9.81 | 1001 |
| 2022-06-13 | 9.79 | $9.81 | 1102 |
| 2022-06-10 | 9.78 | $9.80 | 4215 |
| 2022-06-09 | 9.78 | $9.76 | 7564 |
| 2022-06-01 | 9.78 | $9.81 | 3242 |
| 2022-05-27 | 9.78 | $9.79 | 242668 |
| 2022-05-25 | 9.78 | $9.79 | 301 |
| 2022-05-23 | 9.77 | $9.77 | 39290 |
| 2022-05-20 | 9.78 | $9.76 | 50968 |
| 2022-05-17 | 9.78 | $9.77 | 11526 |
| 2022-05-16 | 9.79 | $9.73 | 45565 |
| 2022-05-13 | 9.81 | $9.77 | 1745 |
| 2022-05-11 | 9.82 | $9.79 | 1187 |
| 2022-05-09 | 9.82 | $9.81 | 3974 |
| 2022-05-05 | 9.82 | $9.82 | 19682 |
| 2022-05-04 | 9.82 | $9.82 | 7704 |
| 2022-05-03 | 9.82 | $9.82 | 44839 |
| 2022-05-02 | 9.81 | $9.81 | 14423 |
| 2022-04-29 | 9.81 | $9.81 | 12292 |
| 2022-04-27 | 9.81 | $9.81 | 81806 |
| 2022-04-26 | 9.80 | $9.80 | 3214 |
| 2022-04-25 | 9.80 | $9.80 | 1382 |
| 2022-04-22 | 9.80 | $9.80 | 163 |
| 2022-04-20 | 9.80 | $9.80 | 366 |
| 2022-04-18 | 9.79 | $9.79 | 2133 |
| 2022-04-14 | 9.79 | $9.80 | 168 |
| 2022-04-12 | 9.78 | $9.78 | 132838 |
| 2022-04-06 | 9.78 | $9.79 | 401 |
| 2022-04-05 | 9.77 | $9.77 | 613 |
| 2022-03-31 | 9.77 | $9.77 | 3694 |
| 2022-03-30 | 9.77 | $9.77 | 95569 |
| 2022-03-29 | 9.77 | $9.77 | 25565 |
| 2022-03-28 | 9.77 | $9.75 | 38987 |
| 2022-03-24 | 9.77 | $9.76 | 1100 |
| 2022-03-23 | 9.77 | $9.76 | 32500 |
| 2022-03-22 | 9.77 | $9.76 | 30901 |
| 2022-03-21 | 9.77 | $9.76 | 33478 |
| 2022-03-18 | 9.76 | $9.77 | 500 |
| 2022-03-16 | 9.76 | $9.77 | 17023 |
| 2022-03-14 | 9.75 | $9.75 | 4627 |
| 2022-03-11 | 9.75 | $9.76 | 17941 |
| 2022-03-10 | 9.75 | $9.74 | 33404 |
| 2022-03-09 | 9.74 | $9.75 | 14507 |
| 2022-03-08 | 9.74 | $9.74 | 500 |
| 2022-03-07 | 9.74 | $9.74 | 25408 |
| 2022-03-04 | 9.73 | $9.73 | 428 |
| 2022-03-03 | 9.73 | $9.74 | 4507 |
| 2022-03-02 | 9.73 | $9.74 | 18401 |
| 2022-03-01 | 9.72 | $9.74 | 183870 |
| 2022-02-28 | 9.71 | $9.71 | 19278 |
| 2022-02-24 | 9.71 | $9.71 | 7460 |
| 2022-02-22 | 9.71 | $9.71 | 6998 |
| 2022-02-18 | 9.71 | $9.71 | 4423 |
| 2022-02-17 | 9.72 | $9.72 | 921 |
| 2022-02-16 | 9.71 | $9.71 | 1752 |
| 2022-02-15 | 9.71 | $9.72 | 693 |
| 2022-02-14 | 9.71 | $9.72 | 156 |
| 2022-02-09 | 9.71 | $9.71 | 213 |
| 2022-02-08 | 9.71 | $9.71 | 1358 |
| 2022-02-07 | 9.71 | $9.72 | 2635 |
| 2022-02-03 | 9.70 | $9.72 | 326 |
| 2022-02-02 | 9.70 | $9.71 | 259 |
| 2022-02-01 | 9.69 | $9.72 | 22808 |
| 2022-01-31 | 9.69 | $9.70 | 1098 |
| 2022-01-28 | 9.69 | $9.69 | 304 |
| 2022-01-27 | 9.69 | $9.68 | 1414 |
| 2022-01-26 | 9.69 | $9.69 | 18916 |
| 2022-01-25 | 9.70 | $9.68 | 164319 |
| 2022-01-24 | 9.70 | $9.70 | 11748 |
| 2022-01-21 | 9.71 | $9.71 | 51599 |
| 2022-01-20 | 9.71 | $9.71 | 25502 |
| 2022-01-19 | 9.71 | $9.71 | 22150 |
| 2022-01-18 | 9.71 | $9.73 | 16885 |
| 2022-01-13 | 9.71 | $9.70 | 495110 |
| 2022-01-12 | 9.71 | $9.71 | 301692 |
| 2022-01-11 | 9.71 | $9.72 | 10244 |
| 2022-01-10 | 9.71 | $9.71 | 1101 |
| 2022-01-06 | 9.72 | $9.74 | 250 |
| 2022-01-05 | 9.71 | $9.71 | 2165 |
| 2022-01-04 | 9.71 | $9.70 | 2249 |
| 2022-01-03 | 9.72 | $9.75 | 44424 |
| 2021-12-31 | 9.71 | $9.71 | 15647 |
| 2021-12-30 | 9.72 | $9.71 | 6492 |
| 2021-12-29 | 9.72 | $9.75 | 15417 |
| 2021-12-28 | 9.71 | $9.70 | 21623 |
| 2021-12-27 | 9.72 | $9.70 | 54094 |
| 2021-12-23 | 9.73 | $9.75 | 159 |
| 2021-12-20 | 9.73 | $9.71 | 279 |
| 2021-12-17 | 9.73 | $9.69 | 1253 |
| 2021-12-16 | 9.75 | $9.70 | 16232 |
| 2021-12-14 | 9.76 | $9.73 | 4350 |
| 2021-12-13 | 9.77 | $9.78 | 43184 |
| 2021-12-10 | 9.77 | $9.75 | 1706 |
| 2021-12-08 | 9.77 | $9.80 | 2637 |
| 2021-12-07 | 9.76 | $9.80 | 9904 |
| 2021-12-06 | 9.75 | $9.76 | 2069 |
| 2021-12-03 | 9.75 | $9.73 | 510 |
| 2021-12-02 | 9.75 | $9.73 | 30804 |
| 2021-11-30 | 9.76 | $9.79 | 18650 |
| 2021-11-29 | 9.75 | $9.76 | 359 |
| 2021-11-26 | 9.75 | $9.75 | 847 |
| 2021-11-24 | 9.75 | $9.73 | 113 |
| 2021-11-23 | 9.76 | $9.80 | 10199 |
| 2021-11-22 | 9.74 | $9.73 | 638547 |
| 2021-11-19 | 9.75 | $9.76 | 679 |
| 2021-11-18 | 9.74 | $9.75 | 253 |
| 2021-11-16 | 9.74 | $9.75 | 192 |
| 2021-11-15 | 9.74 | $9.76 | 280 |
| 2021-11-12 | 9.73 | $9.72 | 1515 |
| 2021-11-10 | 9.74 | $9.73 | 261 |
| 2021-11-09 | 9.74 | $9.71 | 196 |
| 2021-11-05 | 9.76 | $9.73 | 7400 |
| 2021-11-04 | 9.76 | $9.78 | 304 |
| 2021-11-03 | 9.76 | $9.75 | 36597 |
| 2021-10-29 | 9.76 | $9.78 | 2550 |
| 2021-10-28 | 9.75 | $9.76 | 3977 |
| 2021-10-27 | 9.75 | $9.77 | 14379 |
| 2021-10-25 | 9.74 | $9.72 | 202 |
| 2021-10-22 | 9.75 | $9.73 | 502 |
| 2021-10-20 | 9.76 | $9.71 | 104 |
| 2021-10-18 | 9.77 | $9.72 | 700150 |
| 2021-10-14 | 9.78 | $9.78 | 127 |
| 2021-10-08 | 9.78 | $9.78 | 2853 |
| 2021-10-07 | 9.78 | $9.79 | 1409 |
| 2021-10-06 | 9.77 | $9.77 | 17252 |
| 2021-10-05 | 9.77 | $9.79 | 350 |
| 2021-10-04 | 9.76 | $9.79 | 7873 |
| 2021-10-01 | 9.75 | $9.75 | 5977 |
| 2021-09-30 | 9.74 | $9.78 | 4779 |
| 2021-09-29 | 9.73 | $9.73 | 317 |
| 2021-09-28 | 9.73 | $9.72 | 2012 |
| 2021-09-27 | 9.74 | $9.76 | 1125 |
| 2021-09-21 | 9.73 | $9.71 | 367 |
| 2021-09-16 | 9.74 | $9.74 | 145383 |
| 2021-09-15 | 9.74 | $9.73 | 301 |
| 2021-09-10 | 9.74 | $9.80 | 100 |
| 2021-09-09 | 9.72 | $9.71 | 265 |
| 2021-09-08 | 9.73 | $9.76 | 27143 |
| 2021-09-07 | 9.72 | $9.71 | 1043 |
| 2021-09-03 | 9.72 | $9.72 | 4884 |
| 2021-09-01 | 9.73 | $9.75 | 3652 |
| 2021-08-31 | 9.72 | $9.75 | 12125 |
| 2021-08-30 | 9.71 | $9.65 | 101 |
| 2021-08-27 | 9.74 | $9.75 | 4334 |
| 2021-08-26 | 9.74 | $9.75 | 4315 |
| 2021-08-25 | 9.73 | $9.72 | 133103 |
| 2021-08-24 | 9.74 | $9.75 | 15003 |
| 2021-08-23 | 9.74 | $9.75 | 5300 |
| 2021-08-20 | 9.74 | $9.75 | 17825 |
| 2021-08-19 | 9.74 | $9.75 | 13060 |
| 2021-08-18 | 9.73 | $9.69 | 12606 |
| 2021-08-17 | 9.75 | $9.75 | 3092 |
| 2021-08-16 | 9.75 | $9.75 | 1112 |
| 2021-08-13 | 9.76 | $9.75 | 1003 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
79.11
2023-03-10
Close Price
$10.20
Vol: 653302
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
0.00
Average
57.88
Maximum
86.99
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-03-10 | 79.11 | $10.20 | 653302 |
| 2023-03-09 | 79.11 | $10.20 | 206 |
| 2023-03-08 | 86.99 | $10.21 | 108 |
| 2023-03-07 | 81.83 | $10.18 | 206 |
| 2023-03-03 | 81.83 | $10.18 | 1413 |
| 2023-03-02 | 81.83 | $10.18 | 203345 |
| 2023-03-01 | 79.51 | $10.17 | 149 |
| 2023-02-28 | 79.51 | $10.17 | 1262 |
| 2023-02-27 | 79.51 | $10.17 | 544 |
| 2023-02-24 | 79.51 | $10.17 | 452 |
| 2023-02-22 | 79.51 | $10.17 | 802 |
| 2023-02-17 | 79.51 | $10.17 | 129452 |
| 2023-02-15 | 79.51 | $10.17 | 21013 |
| 2023-02-14 | 79.51 | $10.17 | 574875 |
| 2023-02-13 | 77.61 | $10.16 | 223967 |
| 2023-02-10 | 81.18 | $10.17 | 19426 |
| 2023-02-08 | 80.32 | $10.16 | 250586 |
| 2023-02-07 | 80.32 | $10.16 | 1.8M |
| 2023-02-06 | 78.55 | $10.15 | 1.1M |
| 2023-02-03 | 78.55 | $10.15 | 10412 |
| 2023-02-01 | 81.87 | $10.16 | 405445 |
| 2023-01-31 | 81.12 | $10.15 | 1.7M |
| 2023-01-30 | 81.12 | $10.15 | 404 |
| 2023-01-27 | 79.57 | $10.14 | 829 |
| 2023-01-26 | 79.57 | $10.14 | 570 |
| 2023-01-25 | 79.57 | $10.14 | 540 |
| 2023-01-23 | 78.04 | $10.13 | 147647 |
| 2023-01-20 | 78.04 | $10.13 | 1900 |
| 2023-01-19 | 78.04 | $10.13 | 1206 |
| 2023-01-18 | 77.30 | $10.13 | 81471 |
| 2023-01-17 | 76.56 | $10.12 | 5880 |
| 2023-01-12 | 75.01 | $10.11 | 909 |
| 2023-01-11 | 73.33 | $10.10 | 1612 |
| 2023-01-10 | 73.33 | $10.10 | 1204 |
| 2023-01-09 | 75.62 | $10.11 | 806 |
| 2023-01-06 | 75.62 | $10.11 | 6233 |
| 2023-01-05 | 77.82 | $10.11 | 254080 |
| 2023-01-04 | 74.27 | $10.09 | 14901 |
| 2023-01-03 | 69.65 | $10.06 | 107259 |
| 2022-12-30 | 74.74 | $10.07 | 4157 |
| 2022-12-29 | 70.67 | $10.05 | 193320 |
| 2022-12-28 | 76.54 | $10.06 | 501 |
| 2022-12-27 | 74.53 | $10.05 | 577 |
| 2022-12-23 | 74.53 | $10.05 | 27417 |
| 2022-12-22 | 74.53 | $10.05 | 304 |
| 2022-12-21 | 74.53 | $10.05 | 61297 |
| 2022-12-19 | 70.40 | $10.03 | 7599 |
| 2022-12-16 | 70.40 | $10.03 | 667158 |
| 2022-12-15 | 70.40 | $10.03 | 127045 |
| 2022-12-13 | 68.19 | $10.02 | 43370 |
| 2022-12-12 | 62.93 | $10.00 | 32724 |
| 2022-12-08 | 62.93 | $10.00 | 980 |
| 2022-12-07 | 62.93 | $10.00 | 2005 |
| 2022-12-06 | 62.93 | $10.00 | 43555 |
| 2022-12-02 | 60.25 | $9.99 | 183 |
| 2022-12-01 | 60.25 | $9.99 | 4610 |
| 2022-11-30 | 60.25 | $9.99 | 36097 |
| 2022-11-29 | 57.63 | $9.98 | 4664 |
| 2022-11-28 | 57.63 | $9.98 | 6106 |
| 2022-11-25 | 59.40 | $9.99 | 2801 |
| 2022-11-23 | 55.50 | $9.97 | 203 |
| 2022-11-21 | 59.09 | $9.98 | 600 |
| 2022-11-18 | 62.96 | $9.99 | 2337 |
| 2022-11-17 | 62.96 | $9.99 | 11834 |
| 2022-11-16 | 62.96 | $9.99 | 239089 |
| 2022-11-15 | 60.76 | $9.98 | 1466 |
| 2022-11-14 | 60.76 | $9.98 | 57020 |
| 2022-11-11 | 60.76 | $9.98 | 646267 |
| 2022-11-10 | 60.76 | $9.98 | 69669 |
| 2022-11-07 | 60.76 | $9.98 | 516093 |
| 2022-11-04 | 60.76 | $9.98 | 12800 |
| 2022-11-03 | 58.96 | $9.97 | 2263 |
| 2022-11-02 | 57.10 | $9.96 | 1021 |
| 2022-11-01 | 57.10 | $9.96 | 42352 |
| 2022-10-31 | 68.28 | $10.00 | 31643 |
| 2022-10-28 | 61.04 | $9.96 | 1511 |
| 2022-10-27 | 61.04 | $9.96 | 11200 |
| 2022-10-26 | 58.92 | $9.95 | 6886 |
| 2022-10-25 | 62.13 | $9.96 | 1.2M |
| 2022-10-24 | 62.13 | $9.96 | 3100 |
| 2022-10-21 | 68.90 | $9.98 | 90101 |
| 2022-10-20 | 65.30 | $9.96 | 106539 |
| 2022-10-19 | 63.29 | $9.95 | 16205 |
| 2022-10-18 | 63.29 | $9.95 | 5302 |
| 2022-10-17 | 63.29 | $9.95 | 6971 |
| 2022-10-13 | 59.23 | $9.93 | 16415 |
| 2022-10-12 | 66.18 | $9.95 | 287753 |
| 2022-10-11 | 64.19 | $9.94 | 109 |
| 2022-10-07 | 64.19 | $9.94 | 12311 |
| 2022-10-06 | 62.17 | $9.93 | 1.2M |
| 2022-10-05 | 54.95 | $9.90 | 102 |
| 2022-10-04 | 62.51 | $9.92 | 106 |
| 2022-10-03 | 62.51 | $9.92 | 32967 |
| 2022-09-30 | 62.51 | $9.92 | 112862 |
| 2022-09-29 | 60.16 | $9.91 | 52639 |
| 2022-09-28 | 60.16 | $9.91 | 10106 |
| 2022-09-27 | 57.77 | $9.90 | 106 |
| 2022-09-26 | 57.77 | $9.90 | 5373 |
| 2022-09-23 | 61.07 | $9.91 | 2257 |
| 2022-09-22 | 64.58 | $9.92 | 9420 |
| 2022-09-21 | 62.54 | $9.91 | 216855 |
| 2022-09-20 | 60.36 | $9.90 | 16598 |
| 2022-09-19 | 60.36 | $9.90 | 23283 |
| 2022-09-16 | 60.36 | $9.90 | 746435 |
| 2022-09-15 | 58.29 | $9.89 | 3822 |
| 2022-09-14 | 59.77 | $9.90 | 287704 |
| 2022-09-13 | 58.77 | $9.89 | 82247 |
| 2022-09-12 | 58.77 | $9.89 | 15629 |
| 2022-09-09 | 56.84 | $9.88 | 565 |
| 2022-09-08 | 62.41 | $9.90 | 214 |
| 2022-09-07 | 58.55 | $9.88 | 72370 |
| 2022-09-06 | 56.43 | $9.87 | 45725 |
| 2022-09-02 | 56.43 | $9.87 | 330420 |
| 2022-09-01 | 56.43 | $9.87 | 21333 |
| 2022-08-31 | 56.43 | $9.87 | 39804 |
| 2022-08-30 | 56.43 | $9.87 | 5107 |
| 2022-08-29 | 54.63 | $9.86 | 22507 |
| 2022-08-26 | 54.63 | $9.86 | 34370 |
| 2022-08-25 | 54.73 | $9.86 | 35515 |
| 2022-08-24 | 56.64 | $9.87 | 82556 |
| 2022-08-23 | 51.57 | $9.84 | 1920 |
| 2022-08-22 | 53.55 | $9.85 | 5089 |
| 2022-08-19 | 53.55 | $9.85 | 313465 |
| 2022-08-18 | 51.88 | $9.84 | 1.2M |
| 2022-08-17 | 51.88 | $9.84 | 214411 |
| 2022-08-16 | 55.48 | $9.86 | 12358 |
| 2022-08-15 | 55.48 | $9.86 | 15996 |
| 2022-08-12 | 59.18 | $9.88 | 795700 |
| 2022-08-11 | 53.26 | $9.84 | 187829 |
| 2022-08-10 | 55.16 | $9.85 | 4992 |
| 2022-08-09 | 55.18 | $9.85 | 1121 |
| 2022-08-08 | 61.06 | $9.88 | 855 |
| 2022-08-05 | 59.70 | $9.87 | 318195 |
| 2022-08-04 | 61.76 | $9.88 | 174896 |
| 2022-08-03 | 54.27 | $9.83 | 141118 |
| 2022-08-02 | 54.27 | $9.83 | 208000 |
| 2022-08-01 | 56.25 | $9.84 | 484975 |
| 2022-07-28 | 58.28 | $9.85 | 15600 |
| 2022-07-26 | 58.28 | $9.85 | 540 |
| 2022-07-25 | 64.59 | $9.88 | 102 |
| 2022-07-22 | 53.42 | $9.81 | 1001 |
| 2022-07-20 | 53.42 | $9.81 | 3410 |
| 2022-07-19 | 55.68 | $9.82 | 28289 |
| 2022-07-15 | 51.80 | $9.80 | 6801 |
| 2022-07-14 | 51.80 | $9.80 | 827 |
| 2022-07-13 | 51.80 | $9.80 | 100 |
| 2022-07-07 | 51.80 | $9.80 | 21204 |
| 2022-07-06 | 53.71 | $9.81 | 100 |
| 2022-07-05 | 53.71 | $9.81 | 207080 |
| 2022-07-01 | 55.57 | $9.82 | 201 |
| 2022-06-30 | 50.71 | $9.79 | 106278 |
| 2022-06-29 | 52.53 | $9.80 | 805 |
| 2022-06-28 | 54.38 | $9.81 | 412256 |
| 2022-06-27 | 52.80 | $9.80 | 105682 |
| 2022-06-22 | 49.48 | $9.78 | 5151 |
| 2022-06-21 | 55.00 | $9.81 | 200 |
| 2022-06-17 | 51.58 | $9.79 | 2938 |
| 2022-06-16 | 53.51 | $9.80 | 2878 |
| 2022-06-14 | 55.49 | $9.81 | 1001 |
| 2022-06-13 | 55.49 | $9.81 | 1102 |
| 2022-06-10 | 53.95 | $9.80 | 4215 |
| 2022-06-09 | 47.01 | $9.76 | 7564 |
| 2022-06-01 | 57.27 | $9.81 | 3242 |
| 2022-05-27 | 52.32 | $9.79 | 242668 |
| 2022-05-25 | 53.50 | $9.79 | 301 |
| 2022-05-23 | 49.16 | $9.77 | 39290 |
| 2022-05-20 | 46.80 | $9.76 | 50968 |
| 2022-05-17 | 48.96 | $9.77 | 11526 |
| 2022-05-16 | 38.12 | $9.73 | 45565 |
| 2022-05-13 | 47.75 | $9.77 | 1745 |
| 2022-05-11 | 54.27 | $9.79 | 1187 |
| 2022-05-09 | 62.35 | $9.81 | 3974 |
| 2022-05-05 | 67.10 | $9.82 | 19682 |
| 2022-05-04 | 67.10 | $9.82 | 7704 |
| 2022-05-03 | 67.10 | $9.82 | 44839 |
| 2022-05-02 | 64.80 | $9.81 | 14423 |
| 2022-04-29 | 64.80 | $9.81 | 12292 |
| 2022-04-27 | 64.80 | $9.81 | 81806 |
| 2022-04-26 | 62.56 | $9.80 | 3214 |
| 2022-04-25 | 62.56 | $9.80 | 1382 |
| 2022-04-22 | 62.56 | $9.80 | 163 |
| 2022-04-20 | 62.56 | $9.80 | 366 |
| 2022-04-18 | 60.51 | $9.79 | 2133 |
| 2022-04-14 | 62.12 | $9.80 | 168 |
| 2022-04-12 | 59.01 | $9.78 | 132838 |
| 2022-04-06 | 61.74 | $9.79 | 401 |
| 2022-04-05 | 57.69 | $9.77 | 613 |
| 2022-03-31 | 57.69 | $9.77 | 3694 |
| 2022-03-30 | 57.69 | $9.77 | 95569 |
| 2022-03-29 | 57.69 | $9.77 | 25565 |
| 2022-03-28 | 53.33 | $9.75 | 38987 |
| 2022-03-24 | 56.07 | $9.76 | 1100 |
| 2022-03-23 | 56.07 | $9.76 | 32500 |
| 2022-03-22 | 56.07 | $9.76 | 30901 |
| 2022-03-21 | 56.07 | $9.76 | 33478 |
| 2022-03-18 | 58.52 | $9.77 | 500 |
| 2022-03-16 | 58.52 | $9.77 | 17023 |
| 2022-03-14 | 53.99 | $9.75 | 4627 |
| 2022-03-11 | 57.58 | $9.76 | 17941 |
| 2022-03-10 | 53.67 | $9.74 | 33404 |
| 2022-03-09 | 56.13 | $9.75 | 14507 |
| 2022-03-08 | 54.14 | $9.74 | 500 |
| 2022-03-07 | 54.14 | $9.74 | 25408 |
| 2022-03-04 | 52.18 | $9.73 | 428 |
| 2022-03-03 | 54.38 | $9.74 | 4507 |
| 2022-03-02 | 54.38 | $9.74 | 18401 |
| 2022-03-01 | 54.38 | $9.74 | 183870 |
| 2022-02-28 | 48.82 | $9.71 | 19278 |
| 2022-02-24 | 48.82 | $9.71 | 7460 |
| 2022-02-22 | 48.82 | $9.71 | 6998 |
| 2022-02-18 | 48.82 | $9.71 | 4423 |
| 2022-02-17 | 50.49 | $9.72 | 921 |
| 2022-02-16 | 48.82 | $9.71 | 1752 |
| 2022-02-15 | 49.62 | $9.72 | 693 |
| 2022-02-14 | 50.39 | $9.72 | 156 |
| 2022-02-09 | 48.89 | $9.71 | 213 |
| 2022-02-08 | 48.87 | $9.71 | 1358 |
| 2022-02-07 | 50.26 | $9.72 | 2635 |
| 2022-02-03 | 50.26 | $9.72 | 326 |
| 2022-02-02 | 48.95 | $9.71 | 259 |
| 2022-02-01 | 50.21 | $9.72 | 22808 |
| 2022-01-31 | 47.65 | $9.70 | 1098 |
| 2022-01-28 | 46.34 | $9.69 | 304 |
| 2022-01-27 | 45.04 | $9.68 | 1414 |
| 2022-01-26 | 46.10 | $9.69 | 18916 |
| 2022-01-25 | 44.86 | $9.68 | 164319 |
| 2022-01-24 | 46.38 | $9.70 | 11748 |
| 2022-01-21 | 47.93 | $9.71 | 51599 |
| 2022-01-20 | 47.93 | $9.71 | 25502 |
| 2022-01-19 | 47.93 | $9.71 | 22150 |
| 2022-01-18 | 49.82 | $9.73 | 16885 |
| 2022-01-13 | 46.83 | $9.70 | 495110 |
| 2022-01-12 | 47.73 | $9.71 | 301692 |
| 2022-01-11 | 48.62 | $9.72 | 10244 |
| 2022-01-10 | 47.69 | $9.71 | 1101 |
| 2022-01-06 | 50.28 | $9.74 | 250 |
| 2022-01-05 | 47.58 | $9.71 | 2165 |
| 2022-01-04 | 46.66 | $9.70 | 2249 |
| 2022-01-03 | 50.89 | $9.75 | 44424 |
| 2021-12-31 | 47.26 | $9.71 | 15647 |
| 2021-12-30 | 47.26 | $9.71 | 6492 |
| 2021-12-29 | 50.64 | $9.75 | 15417 |
| 2021-12-28 | 46.06 | $9.70 | 21623 |
| 2021-12-27 | 46.06 | $9.70 | 54094 |
| 2021-12-23 | 50.26 | $9.75 | 159 |
| 2021-12-20 | 46.90 | $9.71 | 279 |
| 2021-12-17 | 44.61 | $9.69 | 1253 |
| 2021-12-16 | 45.40 | $9.70 | 16232 |
| 2021-12-14 | 47.82 | $9.73 | 4350 |
| 2021-12-13 | 52.23 | $9.78 | 43184 |
| 2021-12-10 | 49.48 | $9.75 | 1706 |
| 2021-12-08 | 54.37 | $9.80 | 2637 |
| 2021-12-07 | 54.37 | $9.80 | 9904 |
| 2021-12-06 | 50.94 | $9.76 | 2069 |
| 2021-12-03 | 48.17 | $9.73 | 510 |
| 2021-12-02 | 48.17 | $9.73 | 30804 |
| 2021-11-30 | 53.64 | $9.79 | 18650 |
| 2021-11-29 | 50.53 | $9.76 | 359 |
| 2021-11-26 | 50.07 | $9.75 | 847 |
| 2021-11-24 | 48.26 | $9.73 | 113 |
| 2021-11-23 | 54.87 | $9.80 | 10199 |
| 2021-11-22 | 48.12 | $9.73 | 638547 |
| 2021-11-19 | 51.24 | $9.76 | 679 |
| 2021-11-18 | 50.21 | $9.75 | 253 |
| 2021-11-16 | 50.22 | $9.75 | 192 |
| 2021-11-15 | 51.19 | $9.76 | 280 |
| 2021-11-12 | 47.32 | $9.72 | 1515 |
| 2021-11-10 | 48.23 | $9.73 | 261 |
| 2021-11-09 | 46.28 | $9.71 | 196 |
| 2021-11-05 | 48.00 | $9.73 | 7400 |
| 2021-11-04 | 52.65 | $9.78 | 304 |
| 2021-11-03 | 49.88 | $9.75 | 36597 |
| 2021-10-29 | 52.82 | $9.78 | 2550 |
| 2021-10-28 | 50.99 | $9.76 | 3977 |
| 2021-10-27 | 51.95 | $9.77 | 14379 |
| 2021-10-25 | 47.25 | $9.72 | 202 |
| 2021-10-22 | 48.15 | $9.73 | 502 |
| 2021-10-20 | 46.21 | $9.71 | 104 |
| 2021-10-18 | 46.86 | $9.72 | 700150 |
| 2021-10-14 | 52.42 | $9.78 | 127 |
| 2021-10-08 | 52.42 | $9.78 | 2853 |
| 2021-10-07 | 53.34 | $9.79 | 1409 |
| 2021-10-06 | 51.73 | $9.77 | 17252 |
| 2021-10-05 | 53.48 | $9.79 | 350 |
| 2021-10-04 | 53.48 | $9.79 | 7873 |
| 2021-10-01 | 50.46 | $9.75 | 5977 |
| 2021-09-30 | 52.91 | $9.78 | 4779 |
| 2021-09-29 | 48.99 | $9.73 | 317 |
| 2021-09-28 | 48.17 | $9.72 | 2012 |
| 2021-09-27 | 51.30 | $9.76 | 1125 |
| 2021-09-21 | 47.22 | $9.71 | 367 |
| 2021-09-16 | 49.18 | $9.74 | 145383 |
| 2021-09-15 | 48.78 | $9.73 | 301 |
| 2021-09-10 | 54.53 | $9.80 | 100 |
| 2021-09-09 | 46.87 | $9.71 | 265 |
| 2021-09-08 | 51.45 | $9.76 | 27143 |
| 2021-09-07 | 46.49 | $9.71 | 1043 |
| 2021-09-03 | 47.22 | $9.72 | 4884 |
| 2021-09-01 | 50.23 | $9.75 | 3652 |
| 2021-08-31 | 50.23 | $9.75 | 12125 |
| 2021-08-30 | 39.32 | $9.65 | 101 |
| 2021-08-27 | 49.67 | $9.75 | 4334 |
| 2021-08-26 | 49.67 | $9.75 | 4315 |
| 2021-08-25 | 45.80 | $9.72 | 133103 |
| 2021-08-24 | 49.41 | $9.75 | 15003 |
| 2021-08-23 | 49.41 | $9.75 | 5300 |
| 2021-08-20 | 49.41 | $9.75 | 17825 |
| 2021-08-19 | 49.41 | $9.75 | 13060 |
| 2021-08-18 | 41.97 | $9.69 | 12606 |
| 2021-08-17 | 48.78 | $9.75 | 3092 |
| 2021-08-16 | 48.78 | $9.75 | 1112 |
| 2021-08-13 | 0.00 | $9.75 | 1003 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-16.67
2023-03-10
Close Price
$10.20
Vol: 653302
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-33.49
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-03-10 | -16.67 | $10.20 | 653302 |
| 2023-03-09 | -16.67 | $10.20 | 206 |
| 2023-03-08 | 0.00 | $10.21 | 108 |
| 2023-03-07 | -40.00 | $10.18 | 206 |
| 2023-03-03 | -33.33 | $10.18 | 1413 |
| 2023-03-02 | -33.33 | $10.18 | 203345 |
| 2023-03-01 | -50.00 | $10.17 | 149 |
| 2023-02-28 | -33.33 | $10.17 | 1262 |
| 2023-02-27 | -25.00 | $10.17 | 544 |
| 2023-02-24 | -25.00 | $10.17 | 452 |
| 2023-02-22 | -7.69 | $10.17 | 802 |
| 2023-02-17 | -40.00 | $10.17 | 129452 |
| 2023-02-15 | -40.00 | $10.17 | 21013 |
| 2023-02-14 | -36.36 | $10.17 | 574875 |
| 2023-02-13 | -45.45 | $10.16 | 223967 |
| 2023-02-10 | -34.62 | $10.17 | 19426 |
| 2023-02-08 | -38.46 | $10.16 | 250586 |
| 2023-02-07 | -38.46 | $10.16 | 1.8M |
| 2023-02-06 | -46.15 | $10.15 | 1.1M |
| 2023-02-03 | -37.50 | $10.15 | 10412 |
| 2023-02-01 | -34.38 | $10.16 | 405445 |
| 2023-01-31 | -37.50 | $10.15 | 1.7M |
| 2023-01-30 | -37.50 | $10.15 | 404 |
| 2023-01-27 | -43.75 | $10.14 | 829 |
| 2023-01-26 | -43.75 | $10.14 | 570 |
| 2023-01-25 | -43.75 | $10.14 | 540 |
| 2023-01-23 | -44.44 | $10.13 | 147647 |
| 2023-01-20 | -44.44 | $10.13 | 1900 |
| 2023-01-19 | -44.44 | $10.13 | 1206 |
| 2023-01-18 | -47.22 | $10.13 | 81471 |
| 2023-01-17 | -46.15 | $10.12 | 5880 |
| 2023-01-12 | -15.38 | $10.11 | 909 |
| 2023-01-11 | -23.08 | $10.10 | 1612 |
| 2023-01-10 | -23.08 | $10.10 | 1204 |
| 2023-01-09 | -17.86 | $10.11 | 806 |
| 2023-01-06 | -4.17 | $10.11 | 6233 |
| 2023-01-05 | 0.00 | $10.11 | 254080 |
| 2023-01-04 | -12.50 | $10.09 | 14901 |
| 2023-01-03 | -30.77 | $10.06 | 107259 |
| 2022-12-30 | -23.08 | $10.07 | 4157 |
| 2022-12-29 | -38.46 | $10.05 | 193320 |
| 2022-12-28 | -18.33 | $10.06 | 501 |
| 2022-12-27 | -27.40 | $10.05 | 577 |
| 2022-12-23 | -27.40 | $10.05 | 27417 |
| 2022-12-22 | -27.27 | $10.05 | 304 |
| 2022-12-21 | -27.27 | $10.05 | 61297 |
| 2022-12-19 | -45.45 | $10.03 | 7599 |
| 2022-12-16 | -45.45 | $10.03 | 667158 |
| 2022-12-15 | -45.45 | $10.03 | 127045 |
| 2022-12-13 | -54.55 | $10.02 | 43370 |
| 2022-12-12 | -62.50 | $10.00 | 32724 |
| 2022-12-08 | -62.50 | $10.00 | 980 |
| 2022-12-07 | -55.56 | $10.00 | 2005 |
| 2022-12-06 | -55.56 | $10.00 | 43555 |
| 2022-12-02 | -23.27 | $9.99 | 183 |
| 2022-12-01 | -20.00 | $9.99 | 4610 |
| 2022-11-30 | -20.00 | $9.99 | 36097 |
| 2022-11-29 | -40.00 | $9.98 | 4664 |
| 2022-11-28 | -40.00 | $9.98 | 6106 |
| 2022-11-25 | -30.00 | $9.99 | 2801 |
| 2022-11-23 | -60.00 | $9.97 | 203 |
| 2022-11-21 | -40.00 | $9.98 | 600 |
| 2022-11-18 | -20.00 | $9.99 | 2337 |
| 2022-11-17 | -20.00 | $9.99 | 11834 |
| 2022-11-16 | -20.00 | $9.99 | 239089 |
| 2022-11-15 | -28.57 | $9.98 | 1466 |
| 2022-11-14 | -22.22 | $9.98 | 57020 |
| 2022-11-11 | -22.22 | $9.98 | 646267 |
| 2022-11-10 | -22.22 | $9.98 | 69669 |
| 2022-11-07 | -22.22 | $9.98 | 516093 |
| 2022-11-04 | -22.22 | $9.98 | 12800 |
| 2022-11-03 | -30.00 | $9.97 | 2263 |
| 2022-11-02 | -40.00 | $9.96 | 1021 |
| 2022-11-01 | -40.00 | $9.96 | 42352 |
| 2022-10-31 | 0.00 | $10.00 | 31643 |
| 2022-10-28 | -25.00 | $9.96 | 1511 |
| 2022-10-27 | -25.00 | $9.96 | 11200 |
| 2022-10-26 | -37.50 | $9.95 | 6886 |
| 2022-10-25 | -25.00 | $9.96 | 1.2M |
| 2022-10-24 | -25.00 | $9.96 | 3100 |
| 2022-10-21 | 0.00 | $9.98 | 90101 |
| 2022-10-20 | -25.00 | $9.96 | 106539 |
| 2022-10-19 | -28.57 | $9.95 | 16205 |
| 2022-10-18 | -28.57 | $9.95 | 5302 |
| 2022-10-17 | -26.67 | $9.95 | 6971 |
| 2022-10-13 | -33.33 | $9.93 | 16415 |
| 2022-10-12 | 0.00 | $9.95 | 287753 |
| 2022-10-11 | 0.00 | $9.94 | 109 |
| 2022-10-07 | 0.00 | $9.94 | 12311 |
| 2022-10-06 | -16.67 | $9.93 | 1.2M |
| 2022-10-05 | -50.00 | $9.90 | 102 |
| 2022-10-04 | 0.00 | $9.92 | 106 |
| 2022-10-03 | 0.00 | $9.92 | 32967 |
| 2022-09-30 | 0.00 | $9.92 | 112862 |
| 2022-09-29 | -16.67 | $9.91 | 52639 |
| 2022-09-28 | -16.67 | $9.91 | 10106 |
| 2022-09-27 | -33.33 | $9.90 | 106 |
| 2022-09-26 | -28.57 | $9.90 | 5373 |
| 2022-09-23 | -14.29 | $9.91 | 2257 |
| 2022-09-22 | 0.00 | $9.92 | 9420 |
| 2022-09-21 | -11.11 | $9.91 | 216855 |
| 2022-09-20 | -12.50 | $9.90 | 16598 |
| 2022-09-19 | -12.50 | $9.90 | 23283 |
| 2022-09-16 | -0.99 | $9.90 | 746435 |
| 2022-09-15 | -14.29 | $9.89 | 3822 |
| 2022-09-14 | -7.14 | $9.90 | 287704 |
| 2022-09-13 | -14.29 | $9.89 | 82247 |
| 2022-09-12 | -14.29 | $9.89 | 15629 |
| 2022-09-09 | -28.57 | $9.88 | 565 |
| 2022-09-08 | 0.00 | $9.90 | 214 |
| 2022-09-07 | 0.00 | $9.88 | 72370 |
| 2022-09-06 | -50.00 | $9.87 | 45725 |
| 2022-09-02 | -50.00 | $9.87 | 330420 |
| 2022-09-01 | -50.00 | $9.87 | 21333 |
| 2022-08-31 | -50.00 | $9.87 | 39804 |
| 2022-08-30 | -50.00 | $9.87 | 5107 |
| 2022-08-29 | -62.50 | $9.86 | 22507 |
| 2022-08-26 | -55.56 | $9.86 | 34370 |
| 2022-08-25 | -55.00 | $9.86 | 35515 |
| 2022-08-24 | -44.44 | $9.87 | 82556 |
| 2022-08-23 | -77.78 | $9.84 | 1920 |
| 2022-08-22 | -60.00 | $9.85 | 5089 |
| 2022-08-19 | -60.00 | $9.85 | 313465 |
| 2022-08-18 | -63.64 | $9.84 | 1.2M |
| 2022-08-17 | -63.64 | $9.84 | 214411 |
| 2022-08-16 | -45.45 | $9.86 | 12358 |
| 2022-08-15 | -45.45 | $9.86 | 15996 |
| 2022-08-12 | -27.27 | $9.88 | 795700 |
| 2022-08-11 | -63.64 | $9.84 | 187829 |
| 2022-08-10 | -54.55 | $9.85 | 4992 |
| 2022-08-09 | -54.45 | $9.85 | 1121 |
| 2022-08-08 | -18.18 | $9.88 | 855 |
| 2022-08-05 | -27.27 | $9.87 | 318195 |
| 2022-08-04 | -18.18 | $9.88 | 174896 |
| 2022-08-03 | -55.56 | $9.83 | 141118 |
| 2022-08-02 | -50.00 | $9.83 | 208000 |
| 2022-08-01 | -40.00 | $9.84 | 484975 |
| 2022-07-28 | -30.00 | $9.85 | 15600 |
| 2022-07-26 | -30.00 | $9.85 | 540 |
| 2022-07-25 | 0.00 | $9.88 | 102 |
| 2022-07-22 | -25.00 | $9.81 | 1001 |
| 2022-07-20 | -25.00 | $9.81 | 3410 |
| 2022-07-19 | 0.00 | $9.82 | 28289 |
| 2022-07-15 | -33.33 | $9.80 | 6801 |
| 2022-07-14 | -33.33 | $9.80 | 827 |
| 2022-07-13 | -33.33 | $9.80 | 100 |
| 2022-07-07 | -33.33 | $9.80 | 21204 |
| 2022-07-06 | -16.67 | $9.81 | 100 |
| 2022-07-05 | -14.29 | $9.81 | 207080 |
| 2022-07-01 | 0.00 | $9.82 | 201 |
| 2022-06-30 | -33.33 | $9.79 | 106278 |
| 2022-06-29 | -22.22 | $9.80 | 805 |
| 2022-06-28 | -11.11 | $9.81 | 412256 |
| 2022-06-27 | -22.22 | $9.80 | 105682 |
| 2022-06-22 | -44.44 | $9.78 | 5151 |
| 2022-06-21 | -11.11 | $9.81 | 200 |
| 2022-06-17 | -33.33 | $9.79 | 2938 |
| 2022-06-16 | -22.22 | $9.80 | 2878 |
| 2022-06-14 | -11.11 | $9.81 | 1001 |
| 2022-06-13 | -11.11 | $9.81 | 1102 |
| 2022-06-10 | -22.22 | $9.80 | 4215 |
| 2022-06-09 | -66.67 | $9.76 | 7564 |
| 2022-06-01 | -11.11 | $9.81 | 3242 |
| 2022-05-27 | -38.89 | $9.79 | 242668 |
| 2022-05-25 | -33.33 | $9.79 | 301 |
| 2022-05-23 | -55.56 | $9.77 | 39290 |
| 2022-05-20 | -66.67 | $9.76 | 50968 |
| 2022-05-17 | -55.56 | $9.77 | 11526 |
| 2022-05-16 | -90.00 | $9.73 | 45565 |
| 2022-05-13 | -50.00 | $9.77 | 1745 |
| 2022-05-11 | -30.00 | $9.79 | 1187 |
| 2022-05-09 | -10.00 | $9.81 | 3974 |
| 2022-05-05 | 0.00 | $9.82 | 19682 |
| 2022-05-04 | 0.00 | $9.82 | 7704 |
| 2022-05-03 | 0.00 | $9.82 | 44839 |
| 2022-05-02 | -10.00 | $9.81 | 14423 |
| 2022-04-29 | -10.00 | $9.81 | 12292 |
| 2022-04-27 | 0.00 | $9.81 | 81806 |
| 2022-04-26 | 0.00 | $9.80 | 3214 |
| 2022-04-25 | 0.00 | $9.80 | 1382 |
| 2022-04-22 | 0.00 | $9.80 | 163 |
| 2022-04-20 | 0.00 | $9.80 | 366 |
| 2022-04-18 | -12.50 | $9.79 | 2133 |
| 2022-04-14 | 0.00 | $9.80 | 168 |
| 2022-04-12 | -10.83 | $9.78 | 132838 |
| 2022-04-06 | 0.00 | $9.79 | 401 |
| 2022-04-05 | 0.00 | $9.77 | 613 |
| 2022-03-31 | 0.00 | $9.77 | 3694 |
| 2022-03-30 | 0.00 | $9.77 | 95569 |
| 2022-03-29 | 0.00 | $9.77 | 25565 |
| 2022-03-28 | -33.33 | $9.75 | 38987 |
| 2022-03-24 | -16.67 | $9.76 | 1100 |
| 2022-03-23 | -16.67 | $9.76 | 32500 |
| 2022-03-22 | -16.67 | $9.76 | 30901 |
| 2022-03-21 | -16.67 | $9.76 | 33478 |
| 2022-03-18 | 0.00 | $9.77 | 500 |
| 2022-03-16 | 0.00 | $9.77 | 17023 |
| 2022-03-14 | -30.00 | $9.75 | 4627 |
| 2022-03-11 | 0.00 | $9.76 | 17941 |
| 2022-03-10 | -40.00 | $9.74 | 33404 |
| 2022-03-09 | -16.67 | $9.75 | 14507 |
| 2022-03-08 | -28.57 | $9.74 | 500 |
| 2022-03-07 | -28.57 | $9.74 | 25408 |
| 2022-03-04 | -37.50 | $9.73 | 428 |
| 2022-03-03 | -25.00 | $9.74 | 4507 |
| 2022-03-02 | -25.00 | $9.74 | 18401 |
| 2022-03-01 | -22.20 | $9.74 | 183870 |
| 2022-02-28 | -19.96 | $9.71 | 19278 |
| 2022-02-24 | -19.96 | $9.71 | 7460 |
| 2022-02-22 | -19.96 | $9.71 | 6998 |
| 2022-02-18 | -19.96 | $9.71 | 4423 |
| 2022-02-17 | -16.64 | $9.72 | 921 |
| 2022-02-16 | -33.28 | $9.71 | 1752 |
| 2022-02-15 | -24.96 | $9.72 | 693 |
| 2022-02-14 | -16.64 | $9.72 | 156 |
| 2022-02-09 | -33.11 | $9.71 | 213 |
| 2022-02-08 | -49.94 | $9.71 | 1358 |
| 2022-02-07 | -37.45 | $9.72 | 2635 |
| 2022-02-03 | -37.45 | $9.72 | 326 |
| 2022-02-02 | -49.94 | $9.71 | 259 |
| 2022-02-01 | -37.45 | $9.72 | 22808 |
| 2022-01-31 | -62.42 | $9.70 | 1098 |
| 2022-01-28 | -74.91 | $9.69 | 304 |
| 2022-01-27 | -87.39 | $9.68 | 1414 |
| 2022-01-26 | -74.91 | $9.69 | 18916 |
| 2022-01-25 | -87.39 | $9.68 | 164319 |
| 2022-01-24 | -78.57 | $9.70 | 11748 |
| 2022-01-21 | -57.14 | $9.71 | 51599 |
| 2022-01-20 | -57.14 | $9.71 | 25502 |
| 2022-01-19 | -57.14 | $9.71 | 22150 |
| 2022-01-18 | -58.33 | $9.73 | 16885 |
| 2022-01-13 | -83.33 | $9.70 | 495110 |
| 2022-01-12 | -75.00 | $9.71 | 301692 |
| 2022-01-11 | -66.67 | $9.72 | 10244 |
| 2022-01-10 | -75.00 | $9.71 | 1101 |
| 2022-01-06 | -50.00 | $9.74 | 250 |
| 2022-01-05 | -75.00 | $9.71 | 2165 |
| 2022-01-04 | -83.33 | $9.70 | 2249 |
| 2022-01-03 | -41.67 | $9.75 | 44424 |
| 2021-12-31 | -75.00 | $9.71 | 15647 |
| 2021-12-30 | -75.00 | $9.71 | 6492 |
| 2021-12-29 | -41.67 | $9.75 | 15417 |
| 2021-12-28 | -90.91 | $9.70 | 21623 |
| 2021-12-27 | -90.91 | $9.70 | 54094 |
| 2021-12-23 | -45.45 | $9.75 | 159 |
| 2021-12-20 | -78.64 | $9.71 | 279 |
| 2021-12-17 | -100.00 | $9.69 | 1253 |
| 2021-12-16 | -100.00 | $9.70 | 16232 |
| 2021-12-14 | -77.78 | $9.73 | 4350 |
| 2021-12-13 | -22.22 | $9.78 | 43184 |
| 2021-12-10 | -56.78 | $9.75 | 1706 |
| 2021-12-08 | 0.00 | $9.80 | 2637 |
| 2021-12-07 | 0.00 | $9.80 | 9904 |
| 2021-12-06 | -44.44 | $9.76 | 2069 |
| 2021-12-03 | -77.78 | $9.73 | 510 |
| 2021-12-02 | -77.78 | $9.73 | 30804 |
| 2021-11-30 | -11.11 | $9.79 | 18650 |
| 2021-11-29 | -50.00 | $9.76 | 359 |
| 2021-11-26 | -55.56 | $9.75 | 847 |
| 2021-11-24 | -77.78 | $9.73 | 113 |
| 2021-11-23 | 0.00 | $9.80 | 10199 |
| 2021-11-22 | -63.64 | $9.73 | 638547 |
| 2021-11-19 | -36.36 | $9.76 | 679 |
| 2021-11-18 | -32.51 | $9.75 | 253 |
| 2021-11-16 | -32.45 | $9.75 | 192 |
| 2021-11-15 | -25.96 | $9.76 | 280 |
| 2021-11-12 | -51.91 | $9.72 | 1515 |
| 2021-11-10 | -45.43 | $9.73 | 261 |
| 2021-11-09 | -58.40 | $9.71 | 196 |
| 2021-11-05 | -45.43 | $9.73 | 7400 |
| 2021-11-04 | -12.98 | $9.78 | 304 |
| 2021-11-03 | -32.45 | $9.75 | 36597 |
| 2021-10-29 | -12.98 | $9.78 | 2550 |
| 2021-10-28 | -25.96 | $9.76 | 3977 |
| 2021-10-27 | -19.47 | $9.77 | 14379 |
| 2021-10-25 | -51.91 | $9.72 | 202 |
| 2021-10-22 | -45.43 | $9.73 | 502 |
| 2021-10-20 | -47.37 | $9.71 | 104 |
| 2021-10-18 | -43.26 | $9.72 | 700150 |
| 2021-10-14 | -10.53 | $9.78 | 127 |
| 2021-10-08 | -10.53 | $9.78 | 2853 |
| 2021-10-07 | -5.26 | $9.79 | 1409 |
| 2021-10-06 | -15.79 | $9.77 | 17252 |
| 2021-10-05 | -5.26 | $9.79 | 350 |
| 2021-10-04 | -5.26 | $9.79 | 7873 |
| 2021-10-01 | -26.32 | $9.75 | 5977 |
| 2021-09-30 | -10.53 | $9.78 | 4779 |
| 2021-09-29 | -36.84 | $9.73 | 317 |
| 2021-09-28 | -42.11 | $9.72 | 2012 |
| 2021-09-27 | -21.05 | $9.76 | 1125 |
| 2021-09-21 | -47.37 | $9.71 | 367 |
| 2021-09-16 | -34.21 | $9.74 | 145383 |
| 2021-09-15 | -36.84 | $9.73 | 301 |
| 2021-09-10 | 0.00 | $9.80 | 100 |
| 2021-09-09 | -47.37 | $9.71 | 265 |
| 2021-09-08 | -21.05 | $9.76 | 27143 |
| 2021-09-07 | -47.37 | $9.71 | 1043 |
| 2021-09-03 | -48.24 | $9.72 | 4884 |
| 2021-09-01 | -29.41 | $9.75 | 3652 |
| 2021-08-31 | -29.41 | $9.75 | 12125 |
| 2021-08-30 | -88.24 | $9.65 | 101 |
| 2021-08-27 | -29.41 | $9.75 | 4334 |
| 2021-08-26 | -29.41 | $9.75 | 4315 |
| 2021-08-25 | -47.06 | $9.72 | 133103 |
| 2021-08-24 | -31.25 | $9.75 | 15003 |
| 2021-08-23 | -31.25 | $9.75 | 5300 |
| 2021-08-20 | -52.17 | $9.75 | 17825 |
| 2021-08-19 | -52.17 | $9.75 | 13060 |
| 2021-08-18 | -78.26 | $9.69 | 12606 |
| 2021-08-17 | -54.55 | $9.75 | 3092 |
| 2021-08-16 | -54.55 | $9.75 | 1112 |
| 2021-08-13 | -56.82 | $9.75 | 1003 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
81.43
2023-03-10
Close Price
$10.20
Vol: 653302Average Directional Index - Detailed Analysis
Minimum
0.00
Average
40.67
Maximum
81.59
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-03-10 | 81.43 | $10.20 | 653302 |
| 2023-03-09 | 81.51 | $10.20 | 206 |
| 2023-03-08 | 81.59 | $10.21 | 108 |
| 2023-03-07 | 81.12 | $10.18 | 206 |
| 2023-03-03 | 80.73 | $10.18 | 1413 |
| 2023-03-02 | 80.31 | $10.18 | 203345 |
| 2023-03-01 | 79.88 | $10.17 | 149 |
| 2023-02-28 | 79.46 | $10.17 | 1262 |
| 2023-02-27 | 79.01 | $10.17 | 544 |
| 2023-02-24 | 78.67 | $10.17 | 452 |
| 2023-02-22 | 78.31 | $10.17 | 802 |
| 2023-02-17 | 78.03 | $10.17 | 129452 |
| 2023-02-15 | 77.74 | $10.17 | 21013 |
| 2023-02-14 | 77.45 | $10.17 | 574875 |
| 2023-02-13 | 77.16 | $10.16 | 223967 |
| 2023-02-10 | 76.90 | $10.17 | 19426 |
| 2023-02-08 | 76.62 | $10.16 | 250586 |
| 2023-02-07 | 76.33 | $10.16 | 1.8M |
| 2023-02-06 | 76.03 | $10.15 | 1.1M |
| 2023-02-03 | 75.72 | $10.15 | 10412 |
| 2023-02-01 | 75.47 | $10.16 | 405445 |
| 2023-01-31 | 75.20 | $10.15 | 1.7M |
| 2023-01-30 | 74.92 | $10.15 | 404 |
| 2023-01-27 | 74.73 | $10.14 | 829 |
| 2023-01-26 | 74.52 | $10.14 | 570 |
| 2023-01-25 | 74.35 | $10.14 | 540 |
| 2023-01-23 | 74.17 | $10.13 | 147647 |
| 2023-01-20 | 73.98 | $10.13 | 1900 |
| 2023-01-19 | 73.01 | $10.13 | 1206 |
| 2023-01-18 | 72.00 | $10.13 | 81471 |
| 2023-01-17 | 70.94 | $10.12 | 5880 |
| 2023-01-12 | 69.83 | $10.11 | 909 |
| 2023-01-11 | 68.87 | $10.10 | 1612 |
| 2023-01-10 | 67.87 | $10.10 | 1204 |
| 2023-01-09 | 66.82 | $10.11 | 806 |
| 2023-01-06 | 65.71 | $10.11 | 6233 |
| 2023-01-05 | 64.62 | $10.11 | 254080 |
| 2023-01-04 | 63.48 | $10.09 | 14901 |
| 2023-01-03 | 62.31 | $10.06 | 107259 |
| 2022-12-30 | 61.08 | $10.07 | 4157 |
| 2022-12-29 | 59.89 | $10.05 | 193320 |
| 2022-12-28 | 58.63 | $10.06 | 501 |
| 2022-12-27 | 57.48 | $10.05 | 577 |
| 2022-12-23 | 56.33 | $10.05 | 27417 |
| 2022-12-22 | 55.11 | $10.05 | 304 |
| 2022-12-21 | 54.00 | $10.05 | 61297 |
| 2022-12-19 | 52.84 | $10.03 | 7599 |
| 2022-12-16 | 51.67 | $10.03 | 667158 |
| 2022-12-15 | 50.45 | $10.03 | 127045 |
| 2022-12-13 | 49.22 | $10.02 | 43370 |
| 2022-12-12 | 47.92 | $10.00 | 32724 |
| 2022-12-08 | 47.15 | $10.00 | 980 |
| 2022-12-07 | 46.46 | $10.00 | 2005 |
| 2022-12-06 | 45.74 | $10.00 | 43555 |
| 2022-12-02 | 44.97 | $9.99 | 183 |
| 2022-12-01 | 45.14 | $9.99 | 4610 |
| 2022-11-30 | 45.31 | $9.99 | 36097 |
| 2022-11-29 | 45.50 | $9.98 | 4664 |
| 2022-11-28 | 45.91 | $9.98 | 6106 |
| 2022-11-25 | 46.34 | $9.99 | 2801 |
| 2022-11-23 | 46.30 | $9.97 | 203 |
| 2022-11-21 | 46.55 | $9.98 | 600 |
| 2022-11-18 | 46.28 | $9.99 | 2337 |
| 2022-11-17 | 45.39 | $9.99 | 11834 |
| 2022-11-16 | 44.45 | $9.99 | 239089 |
| 2022-11-15 | 43.53 | $9.98 | 1466 |
| 2022-11-14 | 42.56 | $9.98 | 57020 |
| 2022-11-11 | 41.82 | $9.98 | 646267 |
| 2022-11-10 | 41.04 | $9.98 | 69669 |
| 2022-11-07 | 40.21 | $9.98 | 516093 |
| 2022-11-04 | 39.50 | $9.98 | 12800 |
| 2022-11-03 | 38.74 | $9.97 | 2263 |
| 2022-11-02 | 38.10 | $9.96 | 1021 |
| 2022-11-01 | 37.59 | $9.96 | 42352 |
| 2022-10-31 | 37.06 | $10.00 | 31643 |
| 2022-10-28 | 36.49 | $9.96 | 1511 |
| 2022-10-27 | 36.67 | $9.96 | 11200 |
| 2022-10-26 | 36.85 | $9.95 | 6886 |
| 2022-10-25 | 37.16 | $9.96 | 1.2M |
| 2022-10-24 | 37.03 | $9.96 | 3100 |
| 2022-10-21 | 37.00 | $9.98 | 90101 |
| 2022-10-20 | 36.96 | $9.96 | 106539 |
| 2022-10-19 | 36.92 | $9.95 | 16205 |
| 2022-10-18 | 37.07 | $9.95 | 5302 |
| 2022-10-17 | 37.23 | $9.95 | 6971 |
| 2022-10-13 | 37.40 | $9.93 | 16415 |
| 2022-10-12 | 38.20 | $9.95 | 287753 |
| 2022-10-11 | 38.65 | $9.94 | 109 |
| 2022-10-07 | 38.25 | $9.94 | 12311 |
| 2022-10-06 | 37.84 | $9.93 | 1.2M |
| 2022-10-05 | 37.40 | $9.90 | 102 |
| 2022-10-04 | 37.73 | $9.92 | 106 |
| 2022-10-03 | 37.02 | $9.92 | 32967 |
| 2022-09-30 | 36.27 | $9.92 | 112862 |
| 2022-09-29 | 35.48 | $9.91 | 52639 |
| 2022-09-28 | 34.83 | $9.91 | 10106 |
| 2022-09-27 | 34.15 | $9.90 | 106 |
| 2022-09-26 | 33.62 | $9.90 | 5373 |
| 2022-09-23 | 33.06 | $9.91 | 2257 |
| 2022-09-22 | 31.98 | $9.92 | 9420 |
| 2022-09-21 | 30.83 | $9.91 | 216855 |
| 2022-09-20 | 29.63 | $9.90 | 16598 |
| 2022-09-19 | 28.67 | $9.90 | 23283 |
| 2022-09-16 | 27.66 | $9.90 | 746435 |
| 2022-09-15 | 26.75 | $9.89 | 3822 |
| 2022-09-14 | 25.99 | $9.90 | 287704 |
| 2022-09-13 | 25.18 | $9.89 | 82247 |
| 2022-09-12 | 24.42 | $9.89 | 15629 |
| 2022-09-09 | 23.71 | $9.88 | 565 |
| 2022-09-08 | 23.05 | $9.90 | 214 |
| 2022-09-07 | 22.35 | $9.88 | 72370 |
| 2022-09-06 | 21.98 | $9.87 | 45725 |
| 2022-09-02 | 21.59 | $9.87 | 330420 |
| 2022-09-01 | 21.37 | $9.87 | 21333 |
| 2022-08-31 | 21.14 | $9.87 | 39804 |
| 2022-08-30 | 20.58 | $9.87 | 5107 |
| 2022-08-29 | 20.16 | $9.86 | 22507 |
| 2022-08-26 | 19.72 | $9.86 | 34370 |
| 2022-08-25 | 19.42 | $9.86 | 35515 |
| 2022-08-24 | 19.20 | $9.87 | 82556 |
| 2022-08-23 | 18.97 | $9.84 | 1920 |
| 2022-08-22 | 19.07 | $9.85 | 5089 |
| 2022-08-19 | 18.92 | $9.85 | 313465 |
| 2022-08-18 | 18.76 | $9.84 | 1.2M |
| 2022-08-17 | 18.58 | $9.84 | 214411 |
| 2022-08-16 | 18.60 | $9.86 | 12358 |
| 2022-08-15 | 18.12 | $9.86 | 15996 |
| 2022-08-12 | 17.36 | $9.88 | 795700 |
| 2022-08-11 | 16.55 | $9.84 | 187829 |
| 2022-08-10 | 16.13 | $9.85 | 4992 |
| 2022-08-09 | 15.42 | $9.85 | 1121 |
| 2022-08-08 | 14.67 | $9.88 | 855 |
| 2022-08-05 | 14.02 | $9.87 | 318195 |
| 2022-08-04 | 13.34 | $9.88 | 174896 |
| 2022-08-03 | 12.62 | $9.83 | 141118 |
| 2022-08-02 | 12.76 | $9.83 | 208000 |
| 2022-08-01 | 12.90 | $9.84 | 484975 |
| 2022-07-28 | 13.05 | $9.85 | 15600 |
| 2022-07-26 | 13.73 | $9.85 | 540 |
| 2022-07-25 | 13.83 | $9.88 | 102 |
| 2022-07-22 | 13.19 | $9.81 | 1001 |
| 2022-07-20 | 13.75 | $9.81 | 3410 |
| 2022-07-19 | 14.33 | $9.82 | 28289 |
| 2022-07-15 | 14.94 | $9.80 | 6801 |
| 2022-07-14 | 15.02 | $9.80 | 827 |
| 2022-07-13 | 15.11 | $9.80 | 100 |
| 2022-07-07 | 15.20 | $9.80 | 21204 |
| 2022-07-06 | 15.29 | $9.81 | 100 |
| 2022-07-05 | 15.59 | $9.81 | 207080 |
| 2022-07-01 | 15.91 | $9.82 | 201 |
| 2022-06-30 | 16.66 | $9.79 | 106278 |
| 2022-06-29 | 17.09 | $9.80 | 805 |
| 2022-06-28 | 17.76 | $9.81 | 412256 |
| 2022-06-27 | 18.46 | $9.80 | 105682 |
| 2022-06-22 | 18.73 | $9.78 | 5151 |
| 2022-06-21 | 18.49 | $9.81 | 200 |
| 2022-06-17 | 18.81 | $9.79 | 2938 |
| 2022-06-16 | 18.87 | $9.80 | 2878 |
| 2022-06-14 | 19.14 | $9.81 | 1001 |
| 2022-06-13 | 19.63 | $9.81 | 1102 |
| 2022-06-10 | 20.16 | $9.80 | 4215 |
| 2022-06-09 | 20.45 | $9.76 | 7564 |
| 2022-06-01 | 20.19 | $9.81 | 3242 |
| 2022-05-27 | 21.04 | $9.79 | 242668 |
| 2022-05-25 | 21.08 | $9.79 | 301 |
| 2022-05-23 | 21.25 | $9.77 | 39290 |
| 2022-05-20 | 21.05 | $9.76 | 50968 |
| 2022-05-17 | 20.84 | $9.77 | 11526 |
| 2022-05-16 | 20.23 | $9.73 | 45565 |
| 2022-05-13 | 19.60 | $9.77 | 1745 |
| 2022-05-11 | 19.89 | $9.79 | 1187 |
| 2022-05-09 | 20.85 | $9.81 | 3974 |
| 2022-05-05 | 21.64 | $9.82 | 19682 |
| 2022-05-04 | 21.55 | $9.82 | 7704 |
| 2022-05-03 | 21.45 | $9.82 | 44839 |
| 2022-05-02 | 21.35 | $9.81 | 14423 |
| 2022-04-29 | 21.24 | $9.81 | 12292 |
| 2022-04-27 | 21.12 | $9.81 | 81806 |
| 2022-04-26 | 21.28 | $9.80 | 3214 |
| 2022-04-25 | 21.74 | $9.80 | 1382 |
| 2022-04-22 | 22.23 | $9.80 | 163 |
| 2022-04-20 | 22.74 | $9.80 | 366 |
| 2022-04-18 | 23.28 | $9.79 | 2133 |
| 2022-04-14 | 23.85 | $9.80 | 168 |
| 2022-04-12 | 24.44 | $9.78 | 132838 |
| 2022-04-06 | 25.46 | $9.79 | 401 |
| 2022-04-05 | 26.52 | $9.77 | 613 |
| 2022-03-31 | 27.68 | $9.77 | 3694 |
| 2022-03-30 | 28.90 | $9.77 | 95569 |
| 2022-03-29 | 29.41 | $9.77 | 25565 |
| 2022-03-28 | 29.94 | $9.75 | 38987 |
| 2022-03-24 | 30.51 | $9.76 | 1100 |
| 2022-03-23 | 30.74 | $9.76 | 32500 |
| 2022-03-22 | 31.00 | $9.76 | 30901 |
| 2022-03-21 | 31.26 | $9.76 | 33478 |
| 2022-03-18 | 31.55 | $9.77 | 500 |
| 2022-03-16 | 31.35 | $9.77 | 17023 |
| 2022-03-14 | 31.15 | $9.75 | 4627 |
| 2022-03-11 | 31.09 | $9.76 | 17941 |
| 2022-03-10 | 30.88 | $9.74 | 33404 |
| 2022-03-09 | 30.97 | $9.75 | 14507 |
| 2022-03-08 | 30.75 | $9.74 | 500 |
| 2022-03-07 | 30.52 | $9.74 | 25408 |
| 2022-03-04 | 30.27 | $9.73 | 428 |
| 2022-03-03 | 30.02 | $9.74 | 4507 |
| 2022-03-02 | 29.75 | $9.74 | 18401 |
| 2022-03-01 | 29.46 | $9.74 | 183870 |
| 2022-02-28 | 29.17 | $9.71 | 19278 |
| 2022-02-24 | 29.52 | $9.71 | 7460 |
| 2022-02-22 | 29.89 | $9.71 | 6998 |
| 2022-02-18 | 30.27 | $9.71 | 4423 |
| 2022-02-17 | 30.68 | $9.72 | 921 |
| 2022-02-16 | 31.01 | $9.71 | 1752 |
| 2022-02-15 | 31.48 | $9.72 | 693 |
| 2022-02-14 | 31.88 | $9.72 | 156 |
| 2022-02-09 | 32.20 | $9.71 | 213 |
| 2022-02-08 | 32.65 | $9.71 | 1358 |
| 2022-02-07 | 33.12 | $9.72 | 2635 |
| 2022-02-03 | 33.54 | $9.72 | 326 |
| 2022-02-02 | 33.97 | $9.71 | 259 |
| 2022-02-01 | 34.53 | $9.72 | 22808 |
| 2022-01-31 | 35.11 | $9.70 | 1098 |
| 2022-01-28 | 35.91 | $9.69 | 304 |
| 2022-01-27 | 36.75 | $9.68 | 1414 |
| 2022-01-26 | 37.82 | $9.69 | 18916 |
| 2022-01-25 | 38.94 | $9.68 | 164319 |
| 2022-01-24 | 40.13 | $9.70 | 11748 |
| 2022-01-21 | 41.07 | $9.71 | 51599 |
| 2022-01-20 | 41.88 | $9.71 | 25502 |
| 2022-01-19 | 42.74 | $9.71 | 22150 |
| 2022-01-18 | 43.41 | $9.73 | 16885 |
| 2022-01-13 | 44.11 | $9.70 | 495110 |
| 2022-01-12 | 44.97 | $9.71 | 301692 |
| 2022-01-11 | 45.88 | $9.72 | 10244 |
| 2022-01-10 | 46.63 | $9.71 | 1101 |
| 2022-01-06 | 47.47 | $9.74 | 250 |
| 2022-01-05 | 48.05 | $9.71 | 2165 |
| 2022-01-04 | 48.86 | $9.70 | 2249 |
| 2022-01-03 | 49.76 | $9.75 | 44424 |
| 2021-12-31 | 50.21 | $9.71 | 15647 |
| 2021-12-30 | 50.82 | $9.71 | 6492 |
| 2021-12-29 | 51.50 | $9.75 | 15417 |
| 2021-12-28 | 52.21 | $9.70 | 21623 |
| 2021-12-27 | 53.09 | $9.70 | 54094 |
| 2021-12-23 | 54.02 | $9.75 | 159 |
| 2021-12-20 | 54.56 | $9.71 | 279 |
| 2021-12-17 | 55.25 | $9.69 | 1253 |
| 2021-12-16 | 55.98 | $9.70 | 16232 |
| 2021-12-14 | 56.66 | $9.73 | 4350 |
| 2021-12-13 | 57.13 | $9.78 | 43184 |
| 2021-12-10 | 57.55 | $9.75 | 1706 |
| 2021-12-08 | 58.06 | $9.80 | 2637 |
| 2021-12-07 | 57.94 | $9.80 | 9904 |
| 2021-12-06 | 57.81 | $9.76 | 2069 |
| 2021-12-03 | 57.74 | $9.73 | 510 |
| 2021-12-02 | 57.74 | $9.73 | 30804 |
| 2021-11-30 | 57.75 | $9.79 | 18650 |
| 2021-11-29 | 57.78 | $9.76 | 359 |
| 2021-11-26 | 57.87 | $9.75 | 847 |
| 2021-11-24 | 57.98 | $9.73 | 113 |
| 2021-11-23 | 58.14 | $9.80 | 10199 |
| 2021-11-22 | 58.30 | $9.73 | 638547 |
| 2021-11-19 | 58.49 | $9.76 | 679 |
| 2021-11-18 | 58.74 | $9.75 | 253 |
| 2021-11-16 | 58.84 | $9.75 | 192 |
| 2021-11-15 | 59.00 | $9.76 | 280 |
| 2021-11-12 | 59.12 | $9.72 | 1515 |
| 2021-11-10 | 59.32 | $9.73 | 261 |
| 2021-11-09 | 59.56 | $9.71 | 196 |
| 2021-11-05 | 59.83 | $9.73 | 7400 |
| 2021-11-04 | 60.03 | $9.78 | 304 |
| 2021-11-03 | 60.06 | $9.75 | 36597 |
| 2021-10-29 | 60.11 | $9.78 | 2550 |
| 2021-10-28 | 60.16 | $9.76 | 3977 |
| 2021-10-27 | 60.21 | $9.77 | 14379 |
| 2021-10-25 | 60.27 | $9.72 | 202 |
| 2021-10-22 | 60.37 | $9.73 | 502 |
| 2021-10-20 | 60.45 | $9.71 | 104 |
| 2021-10-18 | 60.58 | $9.72 | 700150 |
| 2021-10-14 | 60.69 | $9.78 | 127 |
| 2021-10-08 | 60.62 | $9.78 | 2853 |
| 2021-10-07 | 60.54 | $9.79 | 1409 |
| 2021-10-06 | 60.25 | $9.77 | 17252 |
| 2021-10-05 | 59.96 | $9.79 | 350 |
| 2021-10-04 | 59.24 | $9.79 | 7873 |
| 2021-10-01 | 58.48 | $9.75 | 5977 |
| 2021-09-30 | 57.69 | $9.78 | 4779 |
| 2021-09-29 | 56.85 | $9.73 | 317 |
| 2021-09-28 | 56.00 | $9.72 | 2012 |
| 2021-09-27 | 55.10 | $9.76 | 1125 |
| 2021-09-21 | 53.94 | $9.71 | 367 |
| 2021-09-16 | 52.72 | $9.74 | 145383 |
| 2021-09-15 | 51.45 | $9.73 | 301 |
| 2021-09-10 | 50.01 | $9.80 | 100 |
| 2021-09-09 | 48.36 | $9.71 | 265 |
| 2021-09-08 | 46.63 | $9.76 | 27143 |
| 2021-09-07 | 44.82 | $9.71 | 1043 |
| 2021-09-03 | 42.92 | $9.72 | 4884 |
| 2021-09-01 | 40.74 | $9.75 | 3652 |
| 2021-08-31 | 38.38 | $9.75 | 12125 |
| 2021-08-30 | 35.90 | $9.65 | 101 |
| 2021-08-27 | 33.31 | $9.75 | 4334 |
| 2021-08-26 | 30.57 | $9.75 | 4315 |
| 2021-08-25 | 27.60 | $9.72 | 133103 |
| 2021-08-24 | 24.46 | $9.75 | 15003 |
| 2021-08-23 | 21.00 | $9.75 | 5300 |
| 2021-08-20 | 17.36 | $9.75 | 17825 |
| 2021-08-19 | 13.52 | $9.75 | 13060 |
| 2021-08-18 | 9.36 | $9.69 | 12606 |
| 2021-08-17 | 4.97 | $9.75 | 3092 |
| 2021-08-16 | 0.24 | $9.75 | 1112 |
| 2021-08-13 | 0.00 | $9.75 | 1003 |
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