Is Clean Earth Acquisitions Corp. (CLIN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Clean Earth Acquisitions Corp. (CLIN) research center and poll results.
NASDAQ : CLIN
Clean Earth Acquisitions Corp. — Technical Indicators
$5 USD
-$0.7 (-12.28%)
- Volume
- 167.58K
- Average Volume
- 118.86K
- Market Capitalization
- $83.52M
- P/E Ratio
- -0.14
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.36
- Year Low
- $4.54
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.01
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
6.80
2023-12-22
Close Price
$5.00
Vol: 167579
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.80
Average
10.12
Maximum
10.65
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-12-22 | 6.80 | $5.00 | 167579 |
| 2023-12-21 | 7.08 | $5.70 | 28273 |
| 2023-12-20 | 7.34 | $5.99 | 292809 |
| 2023-12-19 | 7.58 | $6.01 | 39504 |
| 2023-12-18 | 7.81 | $5.48 | 21133 |
| 2023-12-15 | 8.07 | $5.60 | 35731 |
| 2023-12-14 | 8.32 | $5.58 | 17140 |
| 2023-12-13 | 8.58 | $5.51 | 28163 |
| 2023-12-12 | 8.83 | $5.80 | 701554 |
| 2023-12-11 | 9.07 | $4.75 | 28649 |
| 2023-12-08 | 9.37 | $5.11 | 158622 |
| 2023-12-07 | 9.64 | $4.98 | 139563 |
| 2023-12-06 | 9.93 | $7.00 | 1.2M |
| 2023-12-05 | 10.11 | $6.35 | 494916 |
| 2023-12-04 | 10.32 | $6.88 | 49660 |
| 2023-12-01 | 10.51 | $9.71 | 499 |
| 2023-11-30 | 10.55 | $9.71 | 450 |
| 2023-11-29 | 10.60 | $9.51 | 10831 |
| 2023-11-28 | 10.65 | $10.61 | 1339 |
| 2023-11-27 | 10.65 | $10.65 | 2007 |
| 2023-11-24 | 10.65 | $10.63 | 311 |
| 2023-11-22 | 10.65 | $10.89 | — |
| 2023-11-21 | 10.63 | $10.89 | 452678 |
| 2023-11-20 | 10.62 | $10.64 | 497716 |
| 2023-11-17 | 10.62 | $10.65 | 65465 |
| 2023-11-16 | 10.62 | $10.64 | 28973 |
| 2023-11-15 | 10.62 | $10.64 | 231738 |
| 2023-11-14 | 10.61 | $10.64 | 171609 |
| 2023-11-13 | 10.61 | $10.62 | 1222 |
| 2023-11-10 | 10.61 | $10.63 | 200009 |
| 2023-11-09 | 10.61 | $10.63 | — |
| 2023-11-08 | 10.61 | $10.63 | 923396 |
| 2023-11-07 | 10.61 | $10.60 | 2632 |
| 2023-11-06 | 10.61 | $10.63 | 223 |
| 2023-11-03 | 10.61 | $10.60 | 1100 |
| 2023-11-02 | 10.60 | $10.60 | 2760 |
| 2023-11-01 | 10.60 | $10.61 | — |
| 2023-10-31 | 10.60 | $10.61 | — |
| 2023-10-30 | 10.60 | $10.61 | — |
| 2023-10-27 | 10.60 | $10.61 | — |
| 2023-10-26 | 10.60 | $10.61 | 117 |
| 2023-10-25 | 10.59 | $10.61 | 1.0M |
| 2023-10-24 | 10.59 | $10.61 | — |
| 2023-10-23 | 10.59 | $10.61 | — |
| 2023-10-20 | 10.59 | $10.61 | 173 |
| 2023-10-19 | 10.59 | $10.61 | — |
| 2023-10-18 | 10.58 | $10.61 | 291 |
| 2023-10-17 | 10.58 | $10.61 | — |
| 2023-10-16 | 10.58 | $10.61 | — |
| 2023-10-13 | 10.57 | $10.61 | 256 |
| 2023-10-12 | 10.57 | $10.59 | — |
| 2023-10-11 | 10.57 | $10.59 | 213 |
| 2023-10-10 | 10.57 | $10.59 | 315 |
| 2023-10-09 | 10.56 | $10.60 | 5510 |
| 2023-10-06 | 10.56 | $10.58 | 114 |
| 2023-10-05 | 10.56 | $10.58 | 116 |
| 2023-10-04 | 10.56 | $10.58 | 207 |
| 2023-10-03 | 10.55 | $10.58 | 115 |
| 2023-10-02 | 10.55 | $10.57 | 110 |
| 2023-09-29 | 10.55 | $10.58 | 124 |
| 2023-09-28 | 10.54 | $10.57 | — |
| 2023-09-27 | 10.54 | $10.57 | 207 |
| 2023-09-26 | 10.54 | $10.56 | — |
| 2023-09-25 | 10.54 | $10.56 | — |
| 2023-09-22 | 10.53 | $10.56 | — |
| 2023-09-21 | 10.53 | $10.56 | 1711 |
| 2023-09-20 | 10.53 | $10.55 | 102 |
| 2023-09-19 | 10.53 | $10.55 | — |
| 2023-09-18 | 10.53 | $10.55 | — |
| 2023-09-15 | 10.53 | $10.55 | 6804 |
| 2023-09-14 | 10.52 | $10.54 | 112 |
| 2023-09-13 | 10.52 | $10.55 | 175 |
| 2023-09-12 | 10.52 | $10.54 | 399 |
| 2023-09-11 | 10.52 | $10.53 | 25038 |
| 2023-09-08 | 10.52 | $10.53 | — |
| 2023-09-07 | 10.52 | $10.53 | 99567 |
| 2023-09-06 | 10.52 | $10.52 | — |
| 2023-09-05 | 10.52 | $10.52 | — |
| 2023-09-01 | 10.52 | $10.52 | 38247 |
| 2023-08-31 | 10.51 | $10.52 | — |
| 2023-08-30 | 10.51 | $10.52 | 875 |
| 2023-08-29 | 10.51 | $10.52 | 120 |
| 2023-08-28 | 10.51 | $10.51 | — |
| 2023-08-25 | 10.51 | $10.51 | — |
| 2023-08-24 | 10.51 | $10.51 | — |
| 2023-08-23 | 10.50 | $10.51 | — |
| 2023-08-22 | 10.50 | $10.51 | — |
| 2023-08-21 | 10.50 | $10.51 | 627 |
| 2023-08-18 | 10.50 | $10.55 | 631 |
| 2023-08-17 | 10.50 | $10.52 | — |
| 2023-08-16 | 10.49 | $10.52 | 2913 |
| 2023-08-15 | 10.49 | $10.52 | — |
| 2023-08-14 | 10.48 | $10.52 | 56532 |
| 2023-08-11 | 10.48 | $10.54 | 8634 |
| 2023-08-10 | 10.47 | $10.52 | 12810 |
| 2023-08-09 | 10.47 | $10.49 | — |
| 2023-08-08 | 10.47 | $10.49 | — |
| 2023-08-07 | 10.46 | $10.49 | — |
| 2023-08-04 | 10.46 | $10.49 | — |
| 2023-08-03 | 10.46 | $10.49 | 214 |
| 2023-08-02 | 10.45 | $10.49 | 100 |
| 2023-08-01 | 10.45 | $10.49 | 8674 |
| 2023-07-31 | 10.45 | $10.48 | — |
| 2023-07-28 | 10.45 | $10.48 | 100 |
| 2023-07-27 | 10.45 | $10.48 | 5424 |
| 2023-07-26 | 10.44 | $10.47 | 105 |
| 2023-07-25 | 10.44 | $10.47 | 3261 |
| 2023-07-24 | 10.44 | $10.48 | — |
| 2023-07-21 | 10.44 | $10.48 | 301 |
| 2023-07-20 | 10.43 | $10.45 | 232 |
| 2023-07-19 | 10.43 | $10.45 | 207 |
| 2023-07-18 | 10.43 | $10.43 | — |
| 2023-07-17 | 10.43 | $10.43 | — |
| 2023-07-14 | 10.43 | $10.43 | 112 |
| 2023-07-13 | 10.43 | $10.43 | 109 |
| 2023-07-12 | 10.43 | $10.43 | 103 |
| 2023-07-11 | 10.43 | $10.43 | 102 |
| 2023-07-10 | 10.43 | $10.43 | 101 |
| 2023-07-07 | 10.43 | $10.43 | — |
| 2023-07-06 | 10.42 | $10.43 | — |
| 2023-06-29 | 10.42 | $10.43 | 148 |
| 2023-06-28 | 10.42 | $10.45 | — |
| 2023-06-27 | 10.42 | $10.45 | 141635 |
| 2023-06-26 | 10.41 | $10.43 | 5555 |
| 2023-06-23 | 10.41 | $10.43 | 6011 |
| 2023-06-22 | 10.40 | $10.43 | 100609 |
| 2023-06-21 | 10.40 | $10.42 | 7400 |
| 2023-06-20 | 10.40 | $10.42 | 509 |
| 2023-06-16 | 10.39 | $10.40 | — |
| 2023-06-15 | 10.39 | $10.40 | 844 |
| 2023-06-14 | 10.39 | $10.44 | 26973 |
| 2023-06-13 | 10.38 | $10.42 | 493 |
| 2023-06-12 | 10.38 | $10.42 | 602 |
| 2023-06-09 | 10.38 | $10.47 | 20031 |
| 2023-06-08 | 10.37 | $10.41 | 22192 |
| 2023-06-07 | 10.36 | $10.43 | 106593 |
| 2023-06-06 | 10.36 | $10.40 | 5452 |
| 2023-06-05 | 10.36 | $10.39 | — |
| 2023-06-02 | 10.35 | $10.39 | 2600 |
| 2023-06-01 | 10.35 | $10.40 | 6711 |
| 2023-05-31 | 10.35 | $10.42 | 7974 |
| 2023-05-30 | 10.34 | $10.40 | 4002 |
| 2023-05-26 | 10.34 | $10.34 | — |
| 2023-05-25 | 10.34 | $10.34 | — |
| 2023-05-24 | 10.34 | $10.34 | 3831 |
| 2023-05-23 | 10.33 | $10.36 | 670 |
| 2023-05-22 | 10.33 | $10.35 | 83729 |
| 2023-05-19 | 10.33 | $10.35 | 781052 |
| 2023-05-18 | 10.33 | $10.36 | 330719 |
| 2023-05-17 | 10.33 | $10.36 | 27684 |
| 2023-05-16 | 10.32 | $10.34 | 363963 |
| 2023-05-15 | 10.32 | $10.34 | 419874 |
| 2023-05-12 | 10.32 | $10.34 | 28489 |
| 2023-05-11 | 10.32 | $10.33 | 810016 |
| 2023-05-10 | 10.32 | $10.33 | 13873 |
| 2023-05-09 | 10.32 | $10.32 | 233 |
| 2023-05-08 | 10.31 | $10.33 | 584 |
| 2023-05-05 | 10.31 | $10.33 | 3846 |
| 2023-05-04 | 10.31 | $10.33 | 690 |
| 2023-05-03 | 10.31 | $10.32 | 3733 |
| 2023-05-02 | 10.30 | $10.32 | 46538 |
| 2023-05-01 | 10.30 | $10.33 | 53676 |
| 2023-04-28 | 10.30 | $10.32 | — |
| 2023-04-27 | 10.30 | $10.32 | 53643 |
| 2023-04-26 | 10.29 | $10.31 | — |
| 2023-04-25 | 10.29 | $10.31 | 2743 |
| 2023-04-24 | 10.29 | $10.31 | 2371 |
| 2023-04-21 | 10.29 | $10.31 | 2012 |
| 2023-04-20 | 10.28 | $10.31 | — |
| 2023-04-19 | 10.28 | $10.31 | 548 |
| 2023-04-18 | 10.28 | $10.32 | 300936 |
| 2023-04-17 | 10.27 | $10.31 | 12012 |
| 2023-04-14 | 10.27 | $10.32 | 283802 |
| 2023-04-13 | 10.27 | $10.32 | 101 |
| 2023-04-12 | 10.26 | $10.27 | — |
| 2023-04-11 | 10.26 | $10.27 | 944 |
| 2023-04-10 | 10.26 | $10.32 | 21294 |
| 2023-04-06 | 10.26 | $10.26 | 1193 |
| 2023-04-05 | 10.26 | $10.26 | 200 |
| 2023-04-04 | 10.26 | $10.29 | — |
| 2023-04-03 | 10.25 | $10.29 | 3088 |
| 2023-03-31 | 10.25 | $10.26 | — |
| 2023-03-30 | 10.25 | $10.26 | — |
| 2023-03-29 | 10.24 | $10.26 | 44358 |
| 2023-03-28 | 10.24 | $10.26 | 6402 |
| 2023-03-27 | 10.24 | $10.26 | — |
| 2023-03-24 | 10.23 | $10.26 | 14574 |
| 2023-03-23 | 10.23 | $10.25 | 44687 |
| 2023-03-22 | 10.23 | $10.25 | 37329 |
| 2023-03-21 | 10.22 | $10.26 | 166359 |
| 2023-03-20 | 10.22 | $10.24 | 27028 |
| 2023-03-17 | 10.22 | $10.26 | 36646 |
| 2023-03-16 | 10.21 | $10.24 | 51306 |
| 2023-03-15 | 10.21 | $10.24 | 34623 |
| 2023-03-14 | 10.20 | $10.24 | 132983 |
| 2023-03-13 | 10.20 | $10.25 | 37755 |
| 2023-03-10 | 10.20 | $10.25 | 87110 |
| 2023-03-09 | 10.19 | $10.25 | 81133 |
| 2023-03-08 | 10.19 | $10.25 | 1.2M |
| 2023-03-07 | 10.18 | $10.23 | 45477 |
| 2023-03-06 | 10.18 | $10.22 | 13645 |
| 2023-03-03 | 10.18 | $10.21 | 12572 |
| 2023-03-02 | 10.17 | $10.21 | 304692 |
| 2023-03-01 | 10.17 | $10.20 | 19839 |
| 2023-02-28 | 10.17 | $10.19 | 24809 |
| 2023-02-27 | 10.16 | $10.20 | 4970 |
| 2023-02-24 | 10.16 | $10.19 | 5950 |
| 2023-02-23 | 10.16 | $10.18 | 6632 |
| 2023-02-22 | 10.16 | $10.18 | 5881 |
| 2023-02-21 | 10.16 | $10.19 | 19985 |
| 2023-02-17 | 10.16 | $10.17 | 13100 |
| 2023-02-16 | 10.15 | $10.17 | 72988 |
| 2023-02-15 | 10.15 | $10.16 | 5339 |
| 2023-02-14 | 10.15 | $10.16 | 6128 |
| 2023-02-13 | 10.15 | $10.17 | 6481 |
| 2023-02-10 | 10.15 | $10.15 | 6870 |
| 2023-02-09 | 10.15 | $10.16 | 27844 |
| 2023-02-08 | 10.14 | $10.15 | 8518 |
| 2023-02-07 | 10.14 | $10.16 | 19750 |
| 2023-02-06 | 10.14 | $10.17 | 37257 |
| 2023-02-03 | 10.13 | $10.15 | 7986 |
| 2023-02-02 | 10.13 | $10.16 | 14779 |
| 2023-02-01 | 10.13 | $10.14 | 9051 |
| 2023-01-31 | 10.12 | $10.15 | 95179 |
| 2023-01-30 | 10.12 | $10.14 | 7994 |
| 2023-01-27 | 10.12 | $10.17 | 9760 |
| 2023-01-26 | 10.11 | $10.17 | 14869 |
| 2023-01-25 | 10.11 | $10.15 | 16616 |
| 2023-01-24 | 10.10 | $10.15 | 43014 |
| 2023-01-23 | 10.10 | $10.14 | 60727 |
| 2023-01-20 | 10.09 | $10.13 | 76773 |
| 2023-01-19 | 10.09 | $10.12 | 8510 |
| 2023-01-18 | 10.08 | $10.14 | 15759 |
| 2023-01-17 | 10.08 | $10.13 | 69584 |
| 2023-01-13 | 10.07 | $10.12 | 8735 |
| 2023-01-12 | 10.07 | $10.12 | 10615 |
| 2023-01-11 | 10.06 | $10.12 | 192159 |
| 2023-01-10 | 10.05 | $10.09 | 5449 |
| 2023-01-09 | 10.05 | $10.11 | 16930 |
| 2023-01-06 | 10.04 | $10.07 | 6434 |
| 2023-01-05 | 10.03 | $10.07 | 6531 |
| 2023-01-04 | 10.03 | $10.11 | 8347 |
| 2023-01-03 | 10.02 | $10.10 | 5960 |
| 2022-12-30 | 10.02 | $10.10 | 360 |
| 2022-12-29 | 10.01 | $10.08 | 5764 |
| 2022-12-28 | 10.01 | $10.07 | 10365 |
| 2022-12-27 | 10.00 | $10.06 | 6603 |
| 2022-12-23 | 10.00 | $10.05 | 24293 |
| 2022-12-22 | 9.99 | $10.05 | 34715 |
| 2022-12-21 | 9.99 | $10.04 | 2600 |
| 2022-12-20 | 9.99 | $10.03 | 25209 |
| 2022-12-19 | 9.99 | $10.02 | 29200 |
| 2022-12-16 | 9.98 | $10.02 | 85329 |
| 2022-12-15 | 9.98 | $10.00 | 20917 |
| 2022-12-14 | 9.98 | $10.00 | 36604 |
| 2022-12-13 | 9.98 | $9.97 | 146189 |
| 2022-12-12 | 9.98 | $9.97 | 271061 |
| 2022-12-09 | 9.98 | $9.98 | 201 |
| 2022-12-08 | 9.98 | $9.97 | 1661 |
| 2022-12-07 | 9.98 | $9.99 | 27560 |
| 2022-12-06 | 9.97 | $9.98 | 200 |
| 2022-12-05 | 9.97 | $9.98 | 88375 |
| 2022-12-02 | 9.97 | $9.98 | 70 |
| 2022-12-01 | 9.97 | $9.98 | 115178 |
| 2022-11-30 | 9.97 | $9.97 | 1000 |
| 2022-11-29 | 9.96 | $9.98 | 124990 |
| 2022-11-28 | 9.96 | $9.98 | 29316 |
| 2022-11-25 | 9.96 | $9.98 | 900 |
| 2022-11-23 | 9.96 | $9.99 | 100 |
| 2022-11-22 | 9.95 | $9.99 | 12387 |
| 2022-11-21 | 9.95 | $9.99 | 500 |
| 2022-11-18 | 9.94 | $9.98 | 14154 |
| 2022-11-17 | 9.94 | $9.99 | — |
| 2022-11-16 | 9.93 | $9.99 | 2956 |
| 2022-11-15 | 9.93 | $9.98 | 21049 |
| 2022-11-14 | 9.93 | $9.94 | 4592 |
| 2022-11-11 | 9.92 | $9.95 | 33427 |
| 2022-11-10 | 9.92 | $9.95 | 9117 |
| 2022-11-09 | 9.92 | $9.95 | 6554 |
| 2022-11-08 | 9.92 | $9.96 | 1720 |
| 2022-11-07 | 9.91 | $9.95 | 43362 |
| 2022-11-04 | 9.91 | $9.97 | 239201 |
| 2022-11-03 | 9.90 | $9.93 | — |
| 2022-11-02 | 9.90 | $9.93 | 15619 |
| 2022-11-01 | 9.90 | $9.91 | 43464 |
| 2022-10-31 | 9.90 | $9.93 | 51159 |
| 2022-10-28 | 9.90 | $9.92 | — |
| 2022-10-27 | 9.89 | $9.92 | 55952 |
| 2022-10-26 | 9.89 | $9.91 | 104496 |
| 2022-10-25 | 9.89 | $9.91 | 273247 |
| 2022-10-24 | 9.89 | $9.90 | 15410 |
| 2022-10-21 | 9.89 | $9.90 | 100 |
| 2022-10-20 | 9.88 | $9.90 | 13639 |
| 2022-10-19 | 9.88 | $9.90 | 322 |
| 2022-10-18 | 9.88 | $9.90 | — |
| 2022-10-17 | 9.88 | $9.90 | — |
| 2022-10-14 | 9.88 | $9.90 | 31 |
| 2022-10-13 | 9.88 | $9.90 | 75234 |
| 2022-10-12 | 9.88 | $9.88 | 200 |
| 2022-10-11 | 9.88 | $9.88 | — |
| 2022-10-10 | 9.88 | $9.88 | 180689 |
| 2022-10-07 | 9.88 | $9.88 | 13 |
| 2022-10-06 | 9.88 | $9.88 | 14 |
| 2022-10-05 | 9.89 | $9.88 | 2 |
| 2022-10-04 | 9.89 | $9.88 | — |
| 2022-10-03 | 9.89 | $9.88 | — |
| 2022-09-30 | 9.89 | $9.88 | — |
| 2022-09-29 | 9.89 | $9.88 | — |
| 2022-09-28 | 9.89 | $9.88 | 585813 |
| 2022-09-27 | 9.89 | $9.87 | 100 |
| 2022-09-26 | 9.90 | $9.87 | 605 |
| 2022-09-23 | 9.90 | $9.87 | 121610 |
| 2022-09-22 | 9.90 | $9.83 | 3 |
| 2022-09-21 | 9.90 | $9.83 | 121400 |
| 2022-09-20 | 9.91 | $9.88 | 10288 |
| 2022-09-19 | 9.91 | $9.91 | — |
| 2022-09-16 | 9.91 | $9.91 | 30 |
| 2022-09-15 | 9.91 | $9.91 | — |
| 2022-09-14 | 9.91 | $9.91 | 2 |
| 2022-09-13 | 9.91 | $9.91 | 45 |
| 2022-09-12 | 9.91 | $9.91 | 4 |
| 2022-09-09 | 9.91 | $9.91 | 2 |
| 2022-09-08 | 9.91 | $9.91 | 31 |
| 2022-09-07 | 9.91 | $9.91 | 2 |
| 2022-09-06 | 9.90 | $9.91 | 3 |
| 2022-09-02 | 9.90 | $9.91 | 2 |
| 2022-09-01 | 9.90 | $9.91 | 2 |
| 2022-08-31 | 9.90 | $9.91 | — |
| 2022-08-30 | 9.90 | $9.91 | — |
| 2022-08-29 | 9.90 | $9.91 | — |
| 2022-08-26 | 9.90 | $9.91 | — |
| 2022-08-25 | 9.89 | $9.91 | — |
| 2022-08-24 | 9.89 | $9.91 | 500 |
| 2022-08-23 | 9.89 | $9.91 | 4158 |
| 2022-08-22 | 9.88 | $9.89 | — |
| 2022-08-19 | 9.88 | $9.89 | 2 |
| 2022-08-18 | 9.88 | $9.89 | 5 |
| 2022-08-17 | 9.88 | $9.89 | 700001 |
| 2022-08-16 | 9.88 | $9.92 | 343432 |
| 2022-08-15 | 9.87 | $9.90 | 31594 |
| 2022-08-12 | 9.87 | $9.92 | 176695 |
| 2022-08-11 | 9.87 | $9.90 | 27305 |
| 2022-08-10 | 9.86 | $9.89 | 22193 |
| 2022-08-09 | 9.86 | $9.90 | 810 |
| 2022-08-08 | 9.86 | $9.88 | — |
| 2022-08-05 | 9.85 | $9.88 | 3 |
| 2022-08-04 | 9.85 | $9.88 | — |
| 2022-08-03 | 9.84 | $9.88 | 30821 |
| 2022-08-02 | 9.84 | $9.88 | 78 |
| 2022-08-01 | 9.84 | $9.88 | 374865 |
| 2022-07-29 | 9.84 | $9.85 | — |
| 2022-07-28 | 9.84 | $9.85 | 5 |
| 2022-07-27 | 9.84 | $9.85 | 3 |
| 2022-07-26 | 9.84 | $9.85 | 88047 |
| 2022-07-25 | 9.84 | $9.87 | 1200 |
| 2022-07-22 | 9.84 | $9.88 | 3156 |
| 2022-07-21 | 9.84 | $9.86 | 1800 |
| 2022-07-20 | 9.84 | $9.84 | — |
| 2022-07-19 | 9.85 | $9.84 | 60000 |
| 2022-07-18 | 9.85 | $9.84 | 200000 |
| 2022-07-15 | 9.84 | $9.84 | 2 |
| 2022-07-14 | 9.84 | $9.84 | 50 |
| 2022-07-13 | 9.84 | $9.84 | 102 |
| 2022-07-12 | 9.84 | $9.80 | — |
| 2022-07-11 | 9.85 | $9.80 | — |
| 2022-07-08 | 9.85 | $9.80 | — |
| 2022-07-07 | 9.85 | $9.80 | — |
| 2022-07-06 | 9.85 | $9.80 | 100 |
| 2022-07-05 | 9.85 | $9.82 | 150407 |
| 2022-07-01 | 9.85 | $9.87 | 101 |
| 2022-06-30 | 9.85 | $9.88 | — |
| 2022-06-29 | 9.84 | $9.88 | 1 |
| 2022-06-28 | 9.84 | $9.88 | — |
| 2022-06-27 | 9.84 | $9.88 | 1104 |
| 2022-06-24 | 9.83 | $9.88 | — |
| 2022-06-23 | 9.83 | $9.88 | 4509 |
| 2022-06-22 | 9.83 | $9.87 | 3 |
| 2022-06-21 | 9.83 | $9.87 | 6 |
| 2022-06-17 | 9.82 | $9.87 | 22919 |
| 2022-06-16 | 9.82 | $9.80 | 7313 |
| 2022-06-15 | 9.82 | $9.84 | 2620 |
| 2022-06-14 | 9.82 | $9.84 | 99803 |
| 2022-06-13 | 9.82 | $9.84 | 101313 |
| 2022-06-10 | 9.82 | $9.84 | 3297 |
| 2022-06-09 | 9.82 | $9.84 | 200011 |
| 2022-06-08 | 9.81 | $9.84 | 2 |
| 2022-06-07 | 9.81 | $9.84 | 500 |
| 2022-06-06 | 9.81 | $9.79 | 19 |
| 2022-06-03 | 9.82 | $9.79 | 763 |
| 2022-06-02 | 9.82 | $9.79 | — |
| 2022-06-01 | 9.82 | $9.79 | 16000 |
| 2022-05-31 | 9.83 | $9.79 | 30008 |
| 2022-05-27 | 9.83 | $9.83 | 1 |
| 2022-05-26 | 9.83 | $9.83 | — |
| 2022-05-25 | 9.83 | $9.83 | — |
| 2022-05-24 | 9.83 | $9.83 | — |
| 2022-05-23 | 9.84 | $9.83 | — |
| 2022-05-20 | 9.84 | $9.83 | — |
| 2022-05-19 | 9.84 | $9.83 | — |
| 2022-05-18 | 9.84 | $9.83 | 157410 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
6.70
2023-12-22
Close Price
$5.00
Vol: 167579
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.70
Average
10.10
Maximum
10.67
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-12-22 | 6.70 | $5.00 | 167579 |
| 2023-12-21 | 6.87 | $5.70 | 28273 |
| 2023-12-20 | 7.00 | $5.99 | 292809 |
| 2023-12-19 | 7.10 | $6.01 | 39504 |
| 2023-12-18 | 7.22 | $5.48 | 21133 |
| 2023-12-15 | 7.40 | $5.60 | 35731 |
| 2023-12-14 | 7.59 | $5.58 | 17140 |
| 2023-12-13 | 7.80 | $5.51 | 28163 |
| 2023-12-12 | 8.04 | $5.80 | 701554 |
| 2023-12-11 | 8.28 | $4.75 | 28649 |
| 2023-12-08 | 8.65 | $5.11 | 158622 |
| 2023-12-07 | 9.03 | $4.98 | 139563 |
| 2023-12-06 | 9.45 | $7.00 | 1.2M |
| 2023-12-05 | 9.71 | $6.35 | 494916 |
| 2023-12-04 | 10.06 | $6.88 | 49660 |
| 2023-12-01 | 10.40 | $9.71 | 499 |
| 2023-11-30 | 10.47 | $9.71 | 450 |
| 2023-11-29 | 10.55 | $9.51 | 10831 |
| 2023-11-28 | 10.66 | $10.61 | 1339 |
| 2023-11-27 | 10.67 | $10.65 | 2007 |
| 2023-11-24 | 10.67 | $10.63 | 311 |
| 2023-11-22 | 10.67 | $10.89 | — |
| 2023-11-21 | 10.65 | $10.89 | 452678 |
| 2023-11-20 | 10.62 | $10.64 | 497716 |
| 2023-11-17 | 10.62 | $10.65 | 65465 |
| 2023-11-16 | 10.62 | $10.64 | 28973 |
| 2023-11-15 | 10.62 | $10.64 | 231738 |
| 2023-11-14 | 10.61 | $10.64 | 171609 |
| 2023-11-13 | 10.61 | $10.62 | 1222 |
| 2023-11-10 | 10.61 | $10.63 | 200009 |
| 2023-11-09 | 10.61 | $10.63 | — |
| 2023-11-08 | 10.61 | $10.63 | 923396 |
| 2023-11-07 | 10.60 | $10.60 | 2632 |
| 2023-11-06 | 10.60 | $10.63 | 223 |
| 2023-11-03 | 10.60 | $10.60 | 1100 |
| 2023-11-02 | 10.60 | $10.60 | 2760 |
| 2023-11-01 | 10.60 | $10.61 | — |
| 2023-10-31 | 10.60 | $10.61 | — |
| 2023-10-30 | 10.60 | $10.61 | — |
| 2023-10-27 | 10.60 | $10.61 | — |
| 2023-10-26 | 10.60 | $10.61 | 117 |
| 2023-10-25 | 10.59 | $10.61 | 1.0M |
| 2023-10-24 | 10.59 | $10.61 | — |
| 2023-10-23 | 10.59 | $10.61 | — |
| 2023-10-20 | 10.59 | $10.61 | 173 |
| 2023-10-19 | 10.59 | $10.61 | — |
| 2023-10-18 | 10.58 | $10.61 | 291 |
| 2023-10-17 | 10.58 | $10.61 | — |
| 2023-10-16 | 10.58 | $10.61 | — |
| 2023-10-13 | 10.58 | $10.61 | 256 |
| 2023-10-12 | 10.57 | $10.59 | — |
| 2023-10-11 | 10.57 | $10.59 | 213 |
| 2023-10-10 | 10.57 | $10.59 | 315 |
| 2023-10-09 | 10.56 | $10.60 | 5510 |
| 2023-10-06 | 10.56 | $10.58 | 114 |
| 2023-10-05 | 10.56 | $10.58 | 116 |
| 2023-10-04 | 10.56 | $10.58 | 207 |
| 2023-10-03 | 10.55 | $10.58 | 115 |
| 2023-10-02 | 10.55 | $10.57 | 110 |
| 2023-09-29 | 10.55 | $10.58 | 124 |
| 2023-09-28 | 10.55 | $10.57 | — |
| 2023-09-27 | 10.54 | $10.57 | 207 |
| 2023-09-26 | 10.54 | $10.56 | — |
| 2023-09-25 | 10.54 | $10.56 | — |
| 2023-09-22 | 10.54 | $10.56 | — |
| 2023-09-21 | 10.53 | $10.56 | 1711 |
| 2023-09-20 | 10.53 | $10.55 | 102 |
| 2023-09-19 | 10.53 | $10.55 | — |
| 2023-09-18 | 10.53 | $10.55 | — |
| 2023-09-15 | 10.53 | $10.55 | 6804 |
| 2023-09-14 | 10.52 | $10.54 | 112 |
| 2023-09-13 | 10.52 | $10.55 | 175 |
| 2023-09-12 | 10.52 | $10.54 | 399 |
| 2023-09-11 | 10.52 | $10.53 | 25038 |
| 2023-09-08 | 10.51 | $10.53 | — |
| 2023-09-07 | 10.51 | $10.53 | 99567 |
| 2023-09-06 | 10.51 | $10.52 | — |
| 2023-09-05 | 10.51 | $10.52 | — |
| 2023-09-01 | 10.51 | $10.52 | 38247 |
| 2023-08-31 | 10.51 | $10.52 | — |
| 2023-08-30 | 10.51 | $10.52 | 875 |
| 2023-08-29 | 10.51 | $10.52 | 120 |
| 2023-08-28 | 10.50 | $10.51 | — |
| 2023-08-25 | 10.50 | $10.51 | — |
| 2023-08-24 | 10.50 | $10.51 | — |
| 2023-08-23 | 10.50 | $10.51 | — |
| 2023-08-22 | 10.50 | $10.51 | — |
| 2023-08-21 | 10.50 | $10.51 | 627 |
| 2023-08-18 | 10.50 | $10.55 | 631 |
| 2023-08-17 | 10.49 | $10.52 | — |
| 2023-08-16 | 10.49 | $10.52 | 2913 |
| 2023-08-15 | 10.49 | $10.52 | — |
| 2023-08-14 | 10.49 | $10.52 | 56532 |
| 2023-08-11 | 10.48 | $10.54 | 8634 |
| 2023-08-10 | 10.48 | $10.52 | 12810 |
| 2023-08-09 | 10.47 | $10.49 | — |
| 2023-08-08 | 10.47 | $10.49 | — |
| 2023-08-07 | 10.47 | $10.49 | — |
| 2023-08-04 | 10.47 | $10.49 | — |
| 2023-08-03 | 10.46 | $10.49 | 214 |
| 2023-08-02 | 10.46 | $10.49 | 100 |
| 2023-08-01 | 10.46 | $10.49 | 8674 |
| 2023-07-31 | 10.45 | $10.48 | — |
| 2023-07-28 | 10.45 | $10.48 | 100 |
| 2023-07-27 | 10.45 | $10.48 | 5424 |
| 2023-07-26 | 10.44 | $10.47 | 105 |
| 2023-07-25 | 10.44 | $10.47 | 3261 |
| 2023-07-24 | 10.44 | $10.48 | — |
| 2023-07-21 | 10.43 | $10.48 | 301 |
| 2023-07-20 | 10.43 | $10.45 | 232 |
| 2023-07-19 | 10.43 | $10.45 | 207 |
| 2023-07-18 | 10.42 | $10.43 | — |
| 2023-07-17 | 10.42 | $10.43 | — |
| 2023-07-14 | 10.42 | $10.43 | 112 |
| 2023-07-13 | 10.42 | $10.43 | 109 |
| 2023-07-12 | 10.42 | $10.43 | 103 |
| 2023-07-11 | 10.42 | $10.43 | 102 |
| 2023-07-10 | 10.42 | $10.43 | 101 |
| 2023-07-07 | 10.42 | $10.43 | — |
| 2023-07-06 | 10.42 | $10.43 | — |
| 2023-06-29 | 10.42 | $10.43 | 148 |
| 2023-06-28 | 10.42 | $10.45 | — |
| 2023-06-27 | 10.41 | $10.45 | 141635 |
| 2023-06-26 | 10.41 | $10.43 | 5555 |
| 2023-06-23 | 10.41 | $10.43 | 6011 |
| 2023-06-22 | 10.40 | $10.43 | 100609 |
| 2023-06-21 | 10.40 | $10.42 | 7400 |
| 2023-06-20 | 10.40 | $10.42 | 509 |
| 2023-06-16 | 10.40 | $10.40 | — |
| 2023-06-15 | 10.40 | $10.40 | 844 |
| 2023-06-14 | 10.39 | $10.44 | 26973 |
| 2023-06-13 | 10.39 | $10.42 | 493 |
| 2023-06-12 | 10.39 | $10.42 | 602 |
| 2023-06-09 | 10.38 | $10.47 | 20031 |
| 2023-06-08 | 10.37 | $10.41 | 22192 |
| 2023-06-07 | 10.37 | $10.43 | 106593 |
| 2023-06-06 | 10.36 | $10.40 | 5452 |
| 2023-06-05 | 10.36 | $10.39 | — |
| 2023-06-02 | 10.36 | $10.39 | 2600 |
| 2023-06-01 | 10.35 | $10.40 | 6711 |
| 2023-05-31 | 10.35 | $10.42 | 7974 |
| 2023-05-30 | 10.34 | $10.40 | 4002 |
| 2023-05-26 | 10.34 | $10.34 | — |
| 2023-05-25 | 10.34 | $10.34 | — |
| 2023-05-24 | 10.33 | $10.34 | 3831 |
| 2023-05-23 | 10.33 | $10.36 | 670 |
| 2023-05-22 | 10.33 | $10.35 | 83729 |
| 2023-05-19 | 10.33 | $10.35 | 781052 |
| 2023-05-18 | 10.33 | $10.36 | 330719 |
| 2023-05-17 | 10.33 | $10.36 | 27684 |
| 2023-05-16 | 10.32 | $10.34 | 363963 |
| 2023-05-15 | 10.32 | $10.34 | 419874 |
| 2023-05-12 | 10.32 | $10.34 | 28489 |
| 2023-05-11 | 10.32 | $10.33 | 810016 |
| 2023-05-10 | 10.31 | $10.33 | 13873 |
| 2023-05-09 | 10.31 | $10.32 | 233 |
| 2023-05-08 | 10.31 | $10.33 | 584 |
| 2023-05-05 | 10.31 | $10.33 | 3846 |
| 2023-05-04 | 10.31 | $10.33 | 690 |
| 2023-05-03 | 10.30 | $10.32 | 3733 |
| 2023-05-02 | 10.30 | $10.32 | 46538 |
| 2023-05-01 | 10.30 | $10.33 | 53676 |
| 2023-04-28 | 10.30 | $10.32 | — |
| 2023-04-27 | 10.30 | $10.32 | 53643 |
| 2023-04-26 | 10.29 | $10.31 | — |
| 2023-04-25 | 10.29 | $10.31 | 2743 |
| 2023-04-24 | 10.29 | $10.31 | 2371 |
| 2023-04-21 | 10.29 | $10.31 | 2012 |
| 2023-04-20 | 10.29 | $10.31 | — |
| 2023-04-19 | 10.28 | $10.31 | 548 |
| 2023-04-18 | 10.28 | $10.32 | 300936 |
| 2023-04-17 | 10.28 | $10.31 | 12012 |
| 2023-04-14 | 10.27 | $10.32 | 283802 |
| 2023-04-13 | 10.27 | $10.32 | 101 |
| 2023-04-12 | 10.26 | $10.27 | — |
| 2023-04-11 | 10.26 | $10.27 | 944 |
| 2023-04-10 | 10.26 | $10.32 | 21294 |
| 2023-04-06 | 10.25 | $10.26 | 1193 |
| 2023-04-05 | 10.25 | $10.26 | 200 |
| 2023-04-04 | 10.25 | $10.29 | — |
| 2023-04-03 | 10.25 | $10.29 | 3088 |
| 2023-03-31 | 10.24 | $10.26 | — |
| 2023-03-30 | 10.24 | $10.26 | — |
| 2023-03-29 | 10.24 | $10.26 | 44358 |
| 2023-03-28 | 10.24 | $10.26 | 6402 |
| 2023-03-27 | 10.23 | $10.26 | — |
| 2023-03-24 | 10.23 | $10.26 | 14574 |
| 2023-03-23 | 10.23 | $10.25 | 44687 |
| 2023-03-22 | 10.23 | $10.25 | 37329 |
| 2023-03-21 | 10.22 | $10.26 | 166359 |
| 2023-03-20 | 10.22 | $10.24 | 27028 |
| 2023-03-17 | 10.22 | $10.26 | 36646 |
| 2023-03-16 | 10.22 | $10.24 | 51306 |
| 2023-03-15 | 10.21 | $10.24 | 34623 |
| 2023-03-14 | 10.21 | $10.24 | 132983 |
| 2023-03-13 | 10.21 | $10.25 | 37755 |
| 2023-03-10 | 10.20 | $10.25 | 87110 |
| 2023-03-09 | 10.20 | $10.25 | 81133 |
| 2023-03-08 | 10.19 | $10.25 | 1.2M |
| 2023-03-07 | 10.19 | $10.23 | 45477 |
| 2023-03-06 | 10.18 | $10.22 | 13645 |
| 2023-03-03 | 10.18 | $10.21 | 12572 |
| 2023-03-02 | 10.17 | $10.21 | 304692 |
| 2023-03-01 | 10.17 | $10.20 | 19839 |
| 2023-02-28 | 10.17 | $10.19 | 24809 |
| 2023-02-27 | 10.16 | $10.20 | 4970 |
| 2023-02-24 | 10.16 | $10.19 | 5950 |
| 2023-02-23 | 10.16 | $10.18 | 6632 |
| 2023-02-22 | 10.16 | $10.18 | 5881 |
| 2023-02-21 | 10.15 | $10.19 | 19985 |
| 2023-02-17 | 10.15 | $10.17 | 13100 |
| 2023-02-16 | 10.15 | $10.17 | 72988 |
| 2023-02-15 | 10.15 | $10.16 | 5339 |
| 2023-02-14 | 10.14 | $10.16 | 6128 |
| 2023-02-13 | 10.14 | $10.17 | 6481 |
| 2023-02-10 | 10.14 | $10.15 | 6870 |
| 2023-02-09 | 10.14 | $10.16 | 27844 |
| 2023-02-08 | 10.14 | $10.15 | 8518 |
| 2023-02-07 | 10.14 | $10.16 | 19750 |
| 2023-02-06 | 10.13 | $10.17 | 37257 |
| 2023-02-03 | 10.13 | $10.15 | 7986 |
| 2023-02-02 | 10.13 | $10.16 | 14779 |
| 2023-02-01 | 10.12 | $10.14 | 9051 |
| 2023-01-31 | 10.12 | $10.15 | 95179 |
| 2023-01-30 | 10.12 | $10.14 | 7994 |
| 2023-01-27 | 10.12 | $10.17 | 9760 |
| 2023-01-26 | 10.11 | $10.17 | 14869 |
| 2023-01-25 | 10.11 | $10.15 | 16616 |
| 2023-01-24 | 10.10 | $10.15 | 43014 |
| 2023-01-23 | 10.10 | $10.14 | 60727 |
| 2023-01-20 | 10.09 | $10.13 | 76773 |
| 2023-01-19 | 10.09 | $10.12 | 8510 |
| 2023-01-18 | 10.08 | $10.14 | 15759 |
| 2023-01-17 | 10.08 | $10.13 | 69584 |
| 2023-01-13 | 10.07 | $10.12 | 8735 |
| 2023-01-12 | 10.07 | $10.12 | 10615 |
| 2023-01-11 | 10.06 | $10.12 | 192159 |
| 2023-01-10 | 10.06 | $10.09 | 5449 |
| 2023-01-09 | 10.05 | $10.11 | 16930 |
| 2023-01-06 | 10.05 | $10.07 | 6434 |
| 2023-01-05 | 10.05 | $10.07 | 6531 |
| 2023-01-04 | 10.04 | $10.11 | 8347 |
| 2023-01-03 | 10.04 | $10.10 | 5960 |
| 2022-12-30 | 10.03 | $10.10 | 360 |
| 2022-12-29 | 10.02 | $10.08 | 5764 |
| 2022-12-28 | 10.01 | $10.07 | 10365 |
| 2022-12-27 | 10.01 | $10.06 | 6603 |
| 2022-12-23 | 10.00 | $10.05 | 24293 |
| 2022-12-22 | 10.00 | $10.05 | 34715 |
| 2022-12-21 | 9.99 | $10.04 | 2600 |
| 2022-12-20 | 9.99 | $10.03 | 25209 |
| 2022-12-19 | 9.98 | $10.02 | 29200 |
| 2022-12-16 | 9.98 | $10.02 | 85329 |
| 2022-12-15 | 9.98 | $10.00 | 20917 |
| 2022-12-14 | 9.97 | $10.00 | 36604 |
| 2022-12-13 | 9.97 | $9.97 | 146189 |
| 2022-12-12 | 9.97 | $9.97 | 271061 |
| 2022-12-09 | 9.97 | $9.98 | 201 |
| 2022-12-08 | 9.97 | $9.97 | 1661 |
| 2022-12-07 | 9.97 | $9.99 | 27560 |
| 2022-12-06 | 9.97 | $9.98 | 200 |
| 2022-12-05 | 9.97 | $9.98 | 88375 |
| 2022-12-02 | 9.97 | $9.98 | 70 |
| 2022-12-01 | 9.97 | $9.98 | 115178 |
| 2022-11-30 | 9.96 | $9.97 | 1000 |
| 2022-11-29 | 9.96 | $9.98 | 124990 |
| 2022-11-28 | 9.96 | $9.98 | 29316 |
| 2022-11-25 | 9.96 | $9.98 | 900 |
| 2022-11-23 | 9.96 | $9.99 | 100 |
| 2022-11-22 | 9.95 | $9.99 | 12387 |
| 2022-11-21 | 9.95 | $9.99 | 500 |
| 2022-11-18 | 9.95 | $9.98 | 14154 |
| 2022-11-17 | 9.94 | $9.99 | — |
| 2022-11-16 | 9.94 | $9.99 | 2956 |
| 2022-11-15 | 9.93 | $9.98 | 21049 |
| 2022-11-14 | 9.93 | $9.94 | 4592 |
| 2022-11-11 | 9.93 | $9.95 | 33427 |
| 2022-11-10 | 9.93 | $9.95 | 9117 |
| 2022-11-09 | 9.92 | $9.95 | 6554 |
| 2022-11-08 | 9.92 | $9.96 | 1720 |
| 2022-11-07 | 9.92 | $9.95 | 43362 |
| 2022-11-04 | 9.91 | $9.97 | 239201 |
| 2022-11-03 | 9.91 | $9.93 | — |
| 2022-11-02 | 9.91 | $9.93 | 15619 |
| 2022-11-01 | 9.90 | $9.91 | 43464 |
| 2022-10-31 | 9.90 | $9.93 | 51159 |
| 2022-10-28 | 9.90 | $9.92 | — |
| 2022-10-27 | 9.90 | $9.92 | 55952 |
| 2022-10-26 | 9.90 | $9.91 | 104496 |
| 2022-10-25 | 9.89 | $9.91 | 273247 |
| 2022-10-24 | 9.89 | $9.90 | 15410 |
| 2022-10-21 | 9.89 | $9.90 | 100 |
| 2022-10-20 | 9.89 | $9.90 | 13639 |
| 2022-10-19 | 9.89 | $9.90 | 322 |
| 2022-10-18 | 9.89 | $9.90 | — |
| 2022-10-17 | 9.89 | $9.90 | — |
| 2022-10-14 | 9.89 | $9.90 | 31 |
| 2022-10-13 | 9.88 | $9.90 | 75234 |
| 2022-10-12 | 9.88 | $9.88 | 200 |
| 2022-10-11 | 9.88 | $9.88 | — |
| 2022-10-10 | 9.88 | $9.88 | 180689 |
| 2022-10-07 | 9.88 | $9.88 | 13 |
| 2022-10-06 | 9.88 | $9.88 | 14 |
| 2022-10-05 | 9.88 | $9.88 | 2 |
| 2022-10-04 | 9.88 | $9.88 | — |
| 2022-10-03 | 9.88 | $9.88 | — |
| 2022-09-30 | 9.88 | $9.88 | — |
| 2022-09-29 | 9.88 | $9.88 | — |
| 2022-09-28 | 9.88 | $9.88 | 585813 |
| 2022-09-27 | 9.89 | $9.87 | 100 |
| 2022-09-26 | 9.89 | $9.87 | 605 |
| 2022-09-23 | 9.89 | $9.87 | 121610 |
| 2022-09-22 | 9.89 | $9.83 | 3 |
| 2022-09-21 | 9.90 | $9.83 | 121400 |
| 2022-09-20 | 9.90 | $9.88 | 10288 |
| 2022-09-19 | 9.91 | $9.91 | — |
| 2022-09-16 | 9.91 | $9.91 | 30 |
| 2022-09-15 | 9.91 | $9.91 | — |
| 2022-09-14 | 9.90 | $9.91 | 2 |
| 2022-09-13 | 9.90 | $9.91 | 45 |
| 2022-09-12 | 9.90 | $9.91 | 4 |
| 2022-09-09 | 9.90 | $9.91 | 2 |
| 2022-09-08 | 9.90 | $9.91 | 31 |
| 2022-09-07 | 9.90 | $9.91 | 2 |
| 2022-09-06 | 9.90 | $9.91 | 3 |
| 2022-09-02 | 9.90 | $9.91 | 2 |
| 2022-09-01 | 9.90 | $9.91 | 2 |
| 2022-08-31 | 9.90 | $9.91 | — |
| 2022-08-30 | 9.90 | $9.91 | — |
| 2022-08-29 | 9.89 | $9.91 | — |
| 2022-08-26 | 9.89 | $9.91 | — |
| 2022-08-25 | 9.89 | $9.91 | — |
| 2022-08-24 | 9.89 | $9.91 | 500 |
| 2022-08-23 | 9.89 | $9.91 | 4158 |
| 2022-08-22 | 9.88 | $9.89 | — |
| 2022-08-19 | 9.88 | $9.89 | 2 |
| 2022-08-18 | 9.88 | $9.89 | 5 |
| 2022-08-17 | 9.88 | $9.89 | 700001 |
| 2022-08-16 | 9.88 | $9.92 | 343432 |
| 2022-08-15 | 9.88 | $9.90 | 31594 |
| 2022-08-12 | 9.88 | $9.92 | 176695 |
| 2022-08-11 | 9.87 | $9.90 | 27305 |
| 2022-08-10 | 9.87 | $9.89 | 22193 |
| 2022-08-09 | 9.86 | $9.90 | 810 |
| 2022-08-08 | 9.86 | $9.88 | — |
| 2022-08-05 | 9.86 | $9.88 | 3 |
| 2022-08-04 | 9.86 | $9.88 | — |
| 2022-08-03 | 9.86 | $9.88 | 30821 |
| 2022-08-02 | 9.85 | $9.88 | 78 |
| 2022-08-01 | 9.85 | $9.88 | 374865 |
| 2022-07-29 | 9.85 | $9.85 | — |
| 2022-07-28 | 9.85 | $9.85 | 5 |
| 2022-07-27 | 9.85 | $9.85 | 3 |
| 2022-07-26 | 9.85 | $9.85 | 88047 |
| 2022-07-25 | 9.84 | $9.87 | 1200 |
| 2022-07-22 | 9.84 | $9.88 | 3156 |
| 2022-07-21 | 9.84 | $9.86 | 1800 |
| 2022-07-20 | 9.84 | $9.84 | — |
| 2022-07-19 | 9.84 | $9.84 | 60000 |
| 2022-07-18 | 9.84 | $9.84 | 200000 |
| 2022-07-15 | 9.83 | $9.84 | 2 |
| 2022-07-14 | 9.83 | $9.84 | 50 |
| 2022-07-13 | 9.83 | $9.84 | 102 |
| 2022-07-12 | 9.83 | $9.80 | — |
| 2022-07-11 | 9.84 | $9.80 | — |
| 2022-07-08 | 9.84 | $9.80 | — |
| 2022-07-07 | 9.84 | $9.80 | — |
| 2022-07-06 | 9.85 | $9.80 | 100 |
| 2022-07-05 | 9.85 | $9.82 | 150407 |
| 2022-07-01 | 9.86 | $9.87 | 101 |
| 2022-06-30 | 9.86 | $9.88 | — |
| 2022-06-29 | 9.85 | $9.88 | 1 |
| 2022-06-28 | 9.85 | $9.88 | — |
| 2022-06-27 | 9.85 | $9.88 | 1104 |
| 2022-06-24 | 9.84 | $9.88 | — |
| 2022-06-23 | 9.84 | $9.88 | 4509 |
| 2022-06-22 | 9.84 | $9.87 | 3 |
| 2022-06-21 | 9.83 | $9.87 | 6 |
| 2022-06-17 | 9.83 | $9.87 | 22919 |
| 2022-06-16 | 9.82 | $9.80 | 7313 |
| 2022-06-15 | 9.83 | $9.84 | 2620 |
| 2022-06-14 | 9.83 | $9.84 | 99803 |
| 2022-06-13 | 9.82 | $9.84 | 101313 |
| 2022-06-10 | 9.82 | $9.84 | 3297 |
| 2022-06-09 | 9.82 | $9.84 | 200011 |
| 2022-06-08 | 9.82 | $9.84 | 2 |
| 2022-06-07 | 9.82 | $9.84 | 500 |
| 2022-06-06 | 9.81 | $9.79 | 19 |
| 2022-06-03 | 9.82 | $9.79 | 763 |
| 2022-06-02 | 9.82 | $9.79 | — |
| 2022-06-01 | 9.82 | $9.79 | 16000 |
| 2022-05-31 | 9.83 | $9.79 | 30008 |
| 2022-05-27 | 9.83 | $9.83 | 1 |
| 2022-05-26 | 9.83 | $9.83 | — |
| 2022-05-25 | 9.83 | $9.83 | — |
| 2022-05-24 | 9.83 | $9.83 | — |
| 2022-05-23 | 9.83 | $9.83 | — |
| 2022-05-20 | 9.83 | $9.83 | — |
| 2022-05-19 | 9.83 | $9.83 | — |
| 2022-05-18 | 9.83 | $9.83 | 157410 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
5.94
2023-12-22
Close Price
$5.00
Vol: 167579
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.94
Average
10.09
Maximum
10.68
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-12-22 | 5.94 | $5.00 | 167579 |
| 2023-12-21 | 6.14 | $5.70 | 28273 |
| 2023-12-20 | 6.29 | $5.99 | 292809 |
| 2023-12-19 | 6.44 | $6.01 | 39504 |
| 2023-12-18 | 6.62 | $5.48 | 21133 |
| 2023-12-15 | 6.86 | $5.60 | 35731 |
| 2023-12-14 | 7.12 | $5.58 | 17140 |
| 2023-12-13 | 7.41 | $5.51 | 28163 |
| 2023-12-12 | 7.72 | $5.80 | 701554 |
| 2023-12-11 | 8.04 | $4.75 | 28649 |
| 2023-12-08 | 8.48 | $5.11 | 158622 |
| 2023-12-07 | 8.91 | $4.98 | 139563 |
| 2023-12-06 | 9.38 | $7.00 | 1.2M |
| 2023-12-05 | 9.67 | $6.35 | 494916 |
| 2023-12-04 | 10.05 | $6.88 | 49660 |
| 2023-12-01 | 10.40 | $9.71 | 499 |
| 2023-11-30 | 10.48 | $9.71 | 450 |
| 2023-11-29 | 10.56 | $9.51 | 10831 |
| 2023-11-28 | 10.67 | $10.61 | 1339 |
| 2023-11-27 | 10.68 | $10.65 | 2007 |
| 2023-11-24 | 10.68 | $10.63 | 311 |
| 2023-11-22 | 10.68 | $10.89 | — |
| 2023-11-21 | 10.65 | $10.89 | 452678 |
| 2023-11-20 | 10.63 | $10.64 | 497716 |
| 2023-11-17 | 10.63 | $10.65 | 65465 |
| 2023-11-16 | 10.62 | $10.64 | 28973 |
| 2023-11-15 | 10.62 | $10.64 | 231738 |
| 2023-11-14 | 10.62 | $10.64 | 171609 |
| 2023-11-13 | 10.62 | $10.62 | 1222 |
| 2023-11-10 | 10.61 | $10.63 | 200009 |
| 2023-11-09 | 10.61 | $10.63 | — |
| 2023-11-08 | 10.61 | $10.63 | 923396 |
| 2023-11-07 | 10.61 | $10.60 | 2632 |
| 2023-11-06 | 10.61 | $10.63 | 223 |
| 2023-11-03 | 10.61 | $10.60 | 1100 |
| 2023-11-02 | 10.61 | $10.60 | 2760 |
| 2023-11-01 | 10.61 | $10.61 | — |
| 2023-10-31 | 10.61 | $10.61 | — |
| 2023-10-30 | 10.61 | $10.61 | — |
| 2023-10-27 | 10.60 | $10.61 | — |
| 2023-10-26 | 10.60 | $10.61 | 117 |
| 2023-10-25 | 10.60 | $10.61 | 1.0M |
| 2023-10-24 | 10.60 | $10.61 | — |
| 2023-10-23 | 10.60 | $10.61 | — |
| 2023-10-20 | 10.60 | $10.61 | 173 |
| 2023-10-19 | 10.59 | $10.61 | — |
| 2023-10-18 | 10.59 | $10.61 | 291 |
| 2023-10-17 | 10.59 | $10.61 | — |
| 2023-10-16 | 10.59 | $10.61 | — |
| 2023-10-13 | 10.58 | $10.61 | 256 |
| 2023-10-12 | 10.58 | $10.59 | — |
| 2023-10-11 | 10.58 | $10.59 | 213 |
| 2023-10-10 | 10.57 | $10.59 | 315 |
| 2023-10-09 | 10.57 | $10.60 | 5510 |
| 2023-10-06 | 10.57 | $10.58 | 114 |
| 2023-10-05 | 10.57 | $10.58 | 116 |
| 2023-10-04 | 10.56 | $10.58 | 207 |
| 2023-10-03 | 10.56 | $10.58 | 115 |
| 2023-10-02 | 10.56 | $10.57 | 110 |
| 2023-09-29 | 10.56 | $10.58 | 124 |
| 2023-09-28 | 10.55 | $10.57 | — |
| 2023-09-27 | 10.55 | $10.57 | 207 |
| 2023-09-26 | 10.55 | $10.56 | — |
| 2023-09-25 | 10.55 | $10.56 | — |
| 2023-09-22 | 10.54 | $10.56 | — |
| 2023-09-21 | 10.54 | $10.56 | 1711 |
| 2023-09-20 | 10.54 | $10.55 | 102 |
| 2023-09-19 | 10.53 | $10.55 | — |
| 2023-09-18 | 10.53 | $10.55 | — |
| 2023-09-15 | 10.53 | $10.55 | 6804 |
| 2023-09-14 | 10.53 | $10.54 | 112 |
| 2023-09-13 | 10.53 | $10.55 | 175 |
| 2023-09-12 | 10.52 | $10.54 | 399 |
| 2023-09-11 | 10.52 | $10.53 | 25038 |
| 2023-09-08 | 10.52 | $10.53 | — |
| 2023-09-07 | 10.52 | $10.53 | 99567 |
| 2023-09-06 | 10.52 | $10.52 | — |
| 2023-09-05 | 10.52 | $10.52 | — |
| 2023-09-01 | 10.52 | $10.52 | 38247 |
| 2023-08-31 | 10.52 | $10.52 | — |
| 2023-08-30 | 10.52 | $10.52 | 875 |
| 2023-08-29 | 10.51 | $10.52 | 120 |
| 2023-08-28 | 10.51 | $10.51 | — |
| 2023-08-25 | 10.51 | $10.51 | — |
| 2023-08-24 | 10.51 | $10.51 | — |
| 2023-08-23 | 10.51 | $10.51 | — |
| 2023-08-22 | 10.51 | $10.51 | — |
| 2023-08-21 | 10.51 | $10.51 | 627 |
| 2023-08-18 | 10.51 | $10.55 | 631 |
| 2023-08-17 | 10.50 | $10.52 | — |
| 2023-08-16 | 10.50 | $10.52 | 2913 |
| 2023-08-15 | 10.50 | $10.52 | — |
| 2023-08-14 | 10.50 | $10.52 | 56532 |
| 2023-08-11 | 10.49 | $10.54 | 8634 |
| 2023-08-10 | 10.49 | $10.52 | 12810 |
| 2023-08-09 | 10.48 | $10.49 | — |
| 2023-08-08 | 10.48 | $10.49 | — |
| 2023-08-07 | 10.48 | $10.49 | — |
| 2023-08-04 | 10.47 | $10.49 | — |
| 2023-08-03 | 10.47 | $10.49 | 214 |
| 2023-08-02 | 10.47 | $10.49 | 100 |
| 2023-08-01 | 10.46 | $10.49 | 8674 |
| 2023-07-31 | 10.46 | $10.48 | — |
| 2023-07-28 | 10.46 | $10.48 | 100 |
| 2023-07-27 | 10.45 | $10.48 | 5424 |
| 2023-07-26 | 10.45 | $10.47 | 105 |
| 2023-07-25 | 10.45 | $10.47 | 3261 |
| 2023-07-24 | 10.44 | $10.48 | — |
| 2023-07-21 | 10.44 | $10.48 | 301 |
| 2023-07-20 | 10.43 | $10.45 | 232 |
| 2023-07-19 | 10.43 | $10.45 | 207 |
| 2023-07-18 | 10.43 | $10.43 | — |
| 2023-07-17 | 10.43 | $10.43 | — |
| 2023-07-14 | 10.43 | $10.43 | 112 |
| 2023-07-13 | 10.43 | $10.43 | 109 |
| 2023-07-12 | 10.43 | $10.43 | 103 |
| 2023-07-11 | 10.43 | $10.43 | 102 |
| 2023-07-10 | 10.43 | $10.43 | 101 |
| 2023-07-07 | 10.43 | $10.43 | — |
| 2023-07-06 | 10.43 | $10.43 | — |
| 2023-06-29 | 10.43 | $10.43 | 148 |
| 2023-06-28 | 10.43 | $10.45 | — |
| 2023-06-27 | 10.42 | $10.45 | 141635 |
| 2023-06-26 | 10.42 | $10.43 | 5555 |
| 2023-06-23 | 10.42 | $10.43 | 6011 |
| 2023-06-22 | 10.42 | $10.43 | 100609 |
| 2023-06-21 | 10.41 | $10.42 | 7400 |
| 2023-06-20 | 10.41 | $10.42 | 509 |
| 2023-06-16 | 10.41 | $10.40 | — |
| 2023-06-15 | 10.41 | $10.40 | 844 |
| 2023-06-14 | 10.41 | $10.44 | 26973 |
| 2023-06-13 | 10.40 | $10.42 | 493 |
| 2023-06-12 | 10.40 | $10.42 | 602 |
| 2023-06-09 | 10.39 | $10.47 | 20031 |
| 2023-06-08 | 10.38 | $10.41 | 22192 |
| 2023-06-07 | 10.38 | $10.43 | 106593 |
| 2023-06-06 | 10.37 | $10.40 | 5452 |
| 2023-06-05 | 10.37 | $10.39 | — |
| 2023-06-02 | 10.36 | $10.39 | 2600 |
| 2023-06-01 | 10.36 | $10.40 | 6711 |
| 2023-05-31 | 10.36 | $10.42 | 7974 |
| 2023-05-30 | 10.35 | $10.40 | 4002 |
| 2023-05-26 | 10.34 | $10.34 | — |
| 2023-05-25 | 10.34 | $10.34 | — |
| 2023-05-24 | 10.34 | $10.34 | 3831 |
| 2023-05-23 | 10.34 | $10.36 | 670 |
| 2023-05-22 | 10.34 | $10.35 | 83729 |
| 2023-05-19 | 10.34 | $10.35 | 781052 |
| 2023-05-18 | 10.33 | $10.36 | 330719 |
| 2023-05-17 | 10.33 | $10.36 | 27684 |
| 2023-05-16 | 10.33 | $10.34 | 363963 |
| 2023-05-15 | 10.33 | $10.34 | 419874 |
| 2023-05-12 | 10.32 | $10.34 | 28489 |
| 2023-05-11 | 10.32 | $10.33 | 810016 |
| 2023-05-10 | 10.32 | $10.33 | 13873 |
| 2023-05-09 | 10.32 | $10.32 | 233 |
| 2023-05-08 | 10.32 | $10.33 | 584 |
| 2023-05-05 | 10.32 | $10.33 | 3846 |
| 2023-05-04 | 10.32 | $10.33 | 690 |
| 2023-05-03 | 10.31 | $10.32 | 3733 |
| 2023-05-02 | 10.31 | $10.32 | 46538 |
| 2023-05-01 | 10.31 | $10.33 | 53676 |
| 2023-04-28 | 10.31 | $10.32 | — |
| 2023-04-27 | 10.31 | $10.32 | 53643 |
| 2023-04-26 | 10.30 | $10.31 | — |
| 2023-04-25 | 10.30 | $10.31 | 2743 |
| 2023-04-24 | 10.30 | $10.31 | 2371 |
| 2023-04-21 | 10.30 | $10.31 | 2012 |
| 2023-04-20 | 10.29 | $10.31 | — |
| 2023-04-19 | 10.29 | $10.31 | 548 |
| 2023-04-18 | 10.29 | $10.32 | 300936 |
| 2023-04-17 | 10.28 | $10.31 | 12012 |
| 2023-04-14 | 10.28 | $10.32 | 283802 |
| 2023-04-13 | 10.28 | $10.32 | 101 |
| 2023-04-12 | 10.27 | $10.27 | — |
| 2023-04-11 | 10.27 | $10.27 | 944 |
| 2023-04-10 | 10.27 | $10.32 | 21294 |
| 2023-04-06 | 10.26 | $10.26 | 1193 |
| 2023-04-05 | 10.26 | $10.26 | 200 |
| 2023-04-04 | 10.26 | $10.29 | — |
| 2023-04-03 | 10.26 | $10.29 | 3088 |
| 2023-03-31 | 10.25 | $10.26 | — |
| 2023-03-30 | 10.25 | $10.26 | — |
| 2023-03-29 | 10.25 | $10.26 | 44358 |
| 2023-03-28 | 10.25 | $10.26 | 6402 |
| 2023-03-27 | 10.25 | $10.26 | — |
| 2023-03-24 | 10.24 | $10.26 | 14574 |
| 2023-03-23 | 10.24 | $10.25 | 44687 |
| 2023-03-22 | 10.24 | $10.25 | 37329 |
| 2023-03-21 | 10.24 | $10.26 | 166359 |
| 2023-03-20 | 10.23 | $10.24 | 27028 |
| 2023-03-17 | 10.23 | $10.26 | 36646 |
| 2023-03-16 | 10.23 | $10.24 | 51306 |
| 2023-03-15 | 10.22 | $10.24 | 34623 |
| 2023-03-14 | 10.22 | $10.24 | 132983 |
| 2023-03-13 | 10.22 | $10.25 | 37755 |
| 2023-03-10 | 10.21 | $10.25 | 87110 |
| 2023-03-09 | 10.21 | $10.25 | 81133 |
| 2023-03-08 | 10.20 | $10.25 | 1.2M |
| 2023-03-07 | 10.19 | $10.23 | 45477 |
| 2023-03-06 | 10.19 | $10.22 | 13645 |
| 2023-03-03 | 10.18 | $10.21 | 12572 |
| 2023-03-02 | 10.18 | $10.21 | 304692 |
| 2023-03-01 | 10.18 | $10.20 | 19839 |
| 2023-02-28 | 10.17 | $10.19 | 24809 |
| 2023-02-27 | 10.17 | $10.20 | 4970 |
| 2023-02-24 | 10.17 | $10.19 | 5950 |
| 2023-02-23 | 10.17 | $10.18 | 6632 |
| 2023-02-22 | 10.16 | $10.18 | 5881 |
| 2023-02-21 | 10.16 | $10.19 | 19985 |
| 2023-02-17 | 10.16 | $10.17 | 13100 |
| 2023-02-16 | 10.16 | $10.17 | 72988 |
| 2023-02-15 | 10.16 | $10.16 | 5339 |
| 2023-02-14 | 10.15 | $10.16 | 6128 |
| 2023-02-13 | 10.15 | $10.17 | 6481 |
| 2023-02-10 | 10.15 | $10.15 | 6870 |
| 2023-02-09 | 10.15 | $10.16 | 27844 |
| 2023-02-08 | 10.15 | $10.15 | 8518 |
| 2023-02-07 | 10.15 | $10.16 | 19750 |
| 2023-02-06 | 10.15 | $10.17 | 37257 |
| 2023-02-03 | 10.14 | $10.15 | 7986 |
| 2023-02-02 | 10.14 | $10.16 | 14779 |
| 2023-02-01 | 10.14 | $10.14 | 9051 |
| 2023-01-31 | 10.14 | $10.15 | 95179 |
| 2023-01-30 | 10.14 | $10.14 | 7994 |
| 2023-01-27 | 10.13 | $10.17 | 9760 |
| 2023-01-26 | 10.13 | $10.17 | 14869 |
| 2023-01-25 | 10.12 | $10.15 | 16616 |
| 2023-01-24 | 10.12 | $10.15 | 43014 |
| 2023-01-23 | 10.11 | $10.14 | 60727 |
| 2023-01-20 | 10.11 | $10.13 | 76773 |
| 2023-01-19 | 10.10 | $10.12 | 8510 |
| 2023-01-18 | 10.10 | $10.14 | 15759 |
| 2023-01-17 | 10.10 | $10.13 | 69584 |
| 2023-01-13 | 10.09 | $10.12 | 8735 |
| 2023-01-12 | 10.08 | $10.12 | 10615 |
| 2023-01-11 | 10.08 | $10.12 | 192159 |
| 2023-01-10 | 10.07 | $10.09 | 5449 |
| 2023-01-09 | 10.07 | $10.11 | 16930 |
| 2023-01-06 | 10.06 | $10.07 | 6434 |
| 2023-01-05 | 10.06 | $10.07 | 6531 |
| 2023-01-04 | 10.05 | $10.11 | 8347 |
| 2023-01-03 | 10.05 | $10.10 | 5960 |
| 2022-12-30 | 10.04 | $10.10 | 360 |
| 2022-12-29 | 10.03 | $10.08 | 5764 |
| 2022-12-28 | 10.02 | $10.07 | 10365 |
| 2022-12-27 | 10.02 | $10.06 | 6603 |
| 2022-12-23 | 10.01 | $10.05 | 24293 |
| 2022-12-22 | 10.00 | $10.05 | 34715 |
| 2022-12-21 | 10.00 | $10.04 | 2600 |
| 2022-12-20 | 9.99 | $10.03 | 25209 |
| 2022-12-19 | 9.99 | $10.02 | 29200 |
| 2022-12-16 | 9.99 | $10.02 | 85329 |
| 2022-12-15 | 9.98 | $10.00 | 20917 |
| 2022-12-14 | 9.98 | $10.00 | 36604 |
| 2022-12-13 | 9.98 | $9.97 | 146189 |
| 2022-12-12 | 9.98 | $9.97 | 271061 |
| 2022-12-09 | 9.98 | $9.98 | 201 |
| 2022-12-08 | 9.98 | $9.97 | 1661 |
| 2022-12-07 | 9.98 | $9.99 | 27560 |
| 2022-12-06 | 9.98 | $9.98 | 200 |
| 2022-12-05 | 9.98 | $9.98 | 88375 |
| 2022-12-02 | 9.98 | $9.98 | 70 |
| 2022-12-01 | 9.98 | $9.98 | 115178 |
| 2022-11-30 | 9.97 | $9.97 | 1000 |
| 2022-11-29 | 9.97 | $9.98 | 124990 |
| 2022-11-28 | 9.97 | $9.98 | 29316 |
| 2022-11-25 | 9.97 | $9.98 | 900 |
| 2022-11-23 | 9.97 | $9.99 | 100 |
| 2022-11-22 | 9.96 | $9.99 | 12387 |
| 2022-11-21 | 9.96 | $9.99 | 500 |
| 2022-11-18 | 9.96 | $9.98 | 14154 |
| 2022-11-17 | 9.95 | $9.99 | — |
| 2022-11-16 | 9.95 | $9.99 | 2956 |
| 2022-11-15 | 9.94 | $9.98 | 21049 |
| 2022-11-14 | 9.94 | $9.94 | 4592 |
| 2022-11-11 | 9.94 | $9.95 | 33427 |
| 2022-11-10 | 9.93 | $9.95 | 9117 |
| 2022-11-09 | 9.93 | $9.95 | 6554 |
| 2022-11-08 | 9.93 | $9.96 | 1720 |
| 2022-11-07 | 9.92 | $9.95 | 43362 |
| 2022-11-04 | 9.92 | $9.97 | 239201 |
| 2022-11-03 | 9.91 | $9.93 | — |
| 2022-11-02 | 9.91 | $9.93 | 15619 |
| 2022-11-01 | 9.91 | $9.91 | 43464 |
| 2022-10-31 | 9.91 | $9.93 | 51159 |
| 2022-10-28 | 9.90 | $9.92 | — |
| 2022-10-27 | 9.90 | $9.92 | 55952 |
| 2022-10-26 | 9.90 | $9.91 | 104496 |
| 2022-10-25 | 9.89 | $9.91 | 273247 |
| 2022-10-24 | 9.89 | $9.90 | 15410 |
| 2022-10-21 | 9.89 | $9.90 | 100 |
| 2022-10-20 | 9.89 | $9.90 | 13639 |
| 2022-10-19 | 9.89 | $9.90 | 322 |
| 2022-10-18 | 9.89 | $9.90 | — |
| 2022-10-17 | 9.88 | $9.90 | — |
| 2022-10-14 | 9.88 | $9.90 | 31 |
| 2022-10-13 | 9.88 | $9.90 | 75234 |
| 2022-10-12 | 9.88 | $9.88 | 200 |
| 2022-10-11 | 9.88 | $9.88 | — |
| 2022-10-10 | 9.88 | $9.88 | 180689 |
| 2022-10-07 | 9.88 | $9.88 | 13 |
| 2022-10-06 | 9.88 | $9.88 | 14 |
| 2022-10-05 | 9.88 | $9.88 | 2 |
| 2022-10-04 | 9.88 | $9.88 | — |
| 2022-10-03 | 9.88 | $9.88 | — |
| 2022-09-30 | 9.88 | $9.88 | — |
| 2022-09-29 | 9.88 | $9.88 | — |
| 2022-09-28 | 9.88 | $9.88 | 585813 |
| 2022-09-27 | 9.88 | $9.87 | 100 |
| 2022-09-26 | 9.89 | $9.87 | 605 |
| 2022-09-23 | 9.89 | $9.87 | 121610 |
| 2022-09-22 | 9.89 | $9.83 | 3 |
| 2022-09-21 | 9.90 | $9.83 | 121400 |
| 2022-09-20 | 9.91 | $9.88 | 10288 |
| 2022-09-19 | 9.91 | $9.91 | — |
| 2022-09-16 | 9.91 | $9.91 | 30 |
| 2022-09-15 | 9.91 | $9.91 | — |
| 2022-09-14 | 9.91 | $9.91 | 2 |
| 2022-09-13 | 9.91 | $9.91 | 45 |
| 2022-09-12 | 9.91 | $9.91 | 4 |
| 2022-09-09 | 9.91 | $9.91 | 2 |
| 2022-09-08 | 9.91 | $9.91 | 31 |
| 2022-09-07 | 9.91 | $9.91 | 2 |
| 2022-09-06 | 9.91 | $9.91 | 3 |
| 2022-09-02 | 9.91 | $9.91 | 2 |
| 2022-09-01 | 9.91 | $9.91 | 2 |
| 2022-08-31 | 9.90 | $9.91 | — |
| 2022-08-30 | 9.90 | $9.91 | — |
| 2022-08-29 | 9.90 | $9.91 | — |
| 2022-08-26 | 9.90 | $9.91 | — |
| 2022-08-25 | 9.90 | $9.91 | — |
| 2022-08-24 | 9.90 | $9.91 | 500 |
| 2022-08-23 | 9.89 | $9.91 | 4158 |
| 2022-08-22 | 9.89 | $9.89 | — |
| 2022-08-19 | 9.89 | $9.89 | 2 |
| 2022-08-18 | 9.89 | $9.89 | 5 |
| 2022-08-17 | 9.89 | $9.89 | 700001 |
| 2022-08-16 | 9.89 | $9.92 | 343432 |
| 2022-08-15 | 9.88 | $9.90 | 31594 |
| 2022-08-12 | 9.88 | $9.92 | 176695 |
| 2022-08-11 | 9.88 | $9.90 | 27305 |
| 2022-08-10 | 9.87 | $9.89 | 22193 |
| 2022-08-09 | 9.87 | $9.90 | 810 |
| 2022-08-08 | 9.87 | $9.88 | — |
| 2022-08-05 | 9.86 | $9.88 | 3 |
| 2022-08-04 | 9.86 | $9.88 | — |
| 2022-08-03 | 9.86 | $9.88 | 30821 |
| 2022-08-02 | 9.85 | $9.88 | 78 |
| 2022-08-01 | 9.85 | $9.88 | 374865 |
| 2022-07-29 | 9.85 | $9.85 | — |
| 2022-07-28 | 9.84 | $9.85 | 5 |
| 2022-07-27 | 9.84 | $9.85 | 3 |
| 2022-07-26 | 9.84 | $9.85 | 88047 |
| 2022-07-25 | 9.84 | $9.87 | 1200 |
| 2022-07-22 | 9.84 | $9.88 | 3156 |
| 2022-07-21 | 9.84 | $9.86 | 1800 |
| 2022-07-20 | 9.83 | $9.84 | — |
| 2022-07-19 | 9.83 | $9.84 | 60000 |
| 2022-07-18 | 9.84 | $9.84 | 200000 |
| 2022-07-15 | 9.84 | $9.84 | 2 |
| 2022-07-14 | 9.84 | $9.84 | 50 |
| 2022-07-13 | 9.84 | $9.84 | 102 |
| 2022-07-12 | 9.84 | $9.80 | — |
| 2022-07-11 | 9.84 | $9.80 | — |
| 2022-07-08 | 9.85 | $9.80 | — |
| 2022-07-07 | 9.85 | $9.80 | — |
| 2022-07-06 | 9.86 | $9.80 | 100 |
| 2022-07-05 | 9.86 | $9.82 | 150407 |
| 2022-07-01 | 9.86 | $9.87 | 101 |
| 2022-06-30 | 9.86 | $9.88 | — |
| 2022-06-29 | 9.86 | $9.88 | 1 |
| 2022-06-28 | 9.85 | $9.88 | — |
| 2022-06-27 | 9.85 | $9.88 | 1104 |
| 2022-06-24 | 9.85 | $9.88 | — |
| 2022-06-23 | 9.84 | $9.88 | 4509 |
| 2022-06-22 | 9.84 | $9.87 | 3 |
| 2022-06-21 | 9.83 | $9.87 | 6 |
| 2022-06-17 | 9.83 | $9.87 | 22919 |
| 2022-06-16 | 9.82 | $9.80 | 7313 |
| 2022-06-15 | 9.83 | $9.84 | 2620 |
| 2022-06-14 | 9.82 | $9.84 | 99803 |
| 2022-06-13 | 9.82 | $9.84 | 101313 |
| 2022-06-10 | 9.82 | $9.84 | 3297 |
| 2022-06-09 | 9.82 | $9.84 | 200011 |
| 2022-06-08 | 9.81 | $9.84 | 2 |
| 2022-06-07 | 9.81 | $9.84 | 500 |
| 2022-06-06 | 9.81 | $9.79 | 19 |
| 2022-06-03 | 9.81 | $9.79 | 763 |
| 2022-06-02 | 9.81 | $9.79 | — |
| 2022-06-01 | 9.82 | $9.79 | 16000 |
| 2022-05-31 | 9.82 | $9.79 | 30008 |
| 2022-05-27 | 9.82 | $9.83 | 1 |
| 2022-05-26 | 9.82 | $9.83 | — |
| 2022-05-25 | 9.82 | $9.83 | — |
| 2022-05-24 | 9.83 | $9.83 | — |
| 2022-05-23 | 9.83 | $9.83 | — |
| 2022-05-20 | 9.83 | $9.83 | — |
| 2022-05-19 | 9.83 | $9.83 | — |
| 2022-05-18 | 9.83 | $9.83 | 157410 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
5.09
2023-12-22
Close Price
$5.00
Vol: 167579
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.09
Average
10.06
Maximum
10.73
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-12-22 | 5.09 | $5.00 | 167579 |
| 2023-12-21 | 5.28 | $5.70 | 28273 |
| 2023-12-20 | 5.36 | $5.99 | 292809 |
| 2023-12-19 | 5.40 | $6.01 | 39504 |
| 2023-12-18 | 5.45 | $5.48 | 21133 |
| 2023-12-15 | 5.63 | $5.60 | 35731 |
| 2023-12-14 | 5.82 | $5.58 | 17140 |
| 2023-12-13 | 6.06 | $5.51 | 28163 |
| 2023-12-12 | 6.36 | $5.80 | 701554 |
| 2023-12-11 | 6.65 | $4.75 | 28649 |
| 2023-12-08 | 7.22 | $5.11 | 158622 |
| 2023-12-07 | 7.82 | $4.98 | 139563 |
| 2023-12-06 | 8.54 | $7.00 | 1.2M |
| 2023-12-05 | 8.96 | $6.35 | 494916 |
| 2023-12-04 | 9.59 | $6.88 | 49660 |
| 2023-12-01 | 10.21 | $9.71 | 499 |
| 2023-11-30 | 10.34 | $9.71 | 450 |
| 2023-11-29 | 10.48 | $9.51 | 10831 |
| 2023-11-28 | 10.69 | $10.61 | 1339 |
| 2023-11-27 | 10.71 | $10.65 | 2007 |
| 2023-11-24 | 10.72 | $10.63 | 311 |
| 2023-11-22 | 10.73 | $10.89 | — |
| 2023-11-21 | 10.69 | $10.89 | 452678 |
| 2023-11-20 | 10.64 | $10.64 | 497716 |
| 2023-11-17 | 10.64 | $10.65 | 65465 |
| 2023-11-16 | 10.64 | $10.64 | 28973 |
| 2023-11-15 | 10.63 | $10.64 | 231738 |
| 2023-11-14 | 10.63 | $10.64 | 171609 |
| 2023-11-13 | 10.63 | $10.62 | 1222 |
| 2023-11-10 | 10.63 | $10.63 | 200009 |
| 2023-11-09 | 10.62 | $10.63 | — |
| 2023-11-08 | 10.62 | $10.63 | 923396 |
| 2023-11-07 | 10.62 | $10.60 | 2632 |
| 2023-11-06 | 10.62 | $10.63 | 223 |
| 2023-11-03 | 10.61 | $10.60 | 1100 |
| 2023-11-02 | 10.62 | $10.60 | 2760 |
| 2023-11-01 | 10.62 | $10.61 | — |
| 2023-10-31 | 10.62 | $10.61 | — |
| 2023-10-30 | 10.62 | $10.61 | — |
| 2023-10-27 | 10.62 | $10.61 | — |
| 2023-10-26 | 10.62 | $10.61 | 117 |
| 2023-10-25 | 10.62 | $10.61 | 1.0M |
| 2023-10-24 | 10.62 | $10.61 | — |
| 2023-10-23 | 10.61 | $10.61 | — |
| 2023-10-20 | 10.61 | $10.61 | 173 |
| 2023-10-19 | 10.61 | $10.61 | — |
| 2023-10-18 | 10.61 | $10.61 | 291 |
| 2023-10-17 | 10.61 | $10.61 | — |
| 2023-10-16 | 10.60 | $10.61 | — |
| 2023-10-13 | 10.60 | $10.61 | 256 |
| 2023-10-12 | 10.59 | $10.59 | — |
| 2023-10-11 | 10.59 | $10.59 | 213 |
| 2023-10-10 | 10.59 | $10.59 | 315 |
| 2023-10-09 | 10.59 | $10.60 | 5510 |
| 2023-10-06 | 10.58 | $10.58 | 114 |
| 2023-10-05 | 10.58 | $10.58 | 116 |
| 2023-10-04 | 10.58 | $10.58 | 207 |
| 2023-10-03 | 10.58 | $10.58 | 115 |
| 2023-10-02 | 10.57 | $10.57 | 110 |
| 2023-09-29 | 10.57 | $10.58 | 124 |
| 2023-09-28 | 10.57 | $10.57 | — |
| 2023-09-27 | 10.56 | $10.57 | 207 |
| 2023-09-26 | 10.56 | $10.56 | — |
| 2023-09-25 | 10.56 | $10.56 | — |
| 2023-09-22 | 10.56 | $10.56 | — |
| 2023-09-21 | 10.55 | $10.56 | 1711 |
| 2023-09-20 | 10.55 | $10.55 | 102 |
| 2023-09-19 | 10.55 | $10.55 | — |
| 2023-09-18 | 10.55 | $10.55 | — |
| 2023-09-15 | 10.54 | $10.55 | 6804 |
| 2023-09-14 | 10.54 | $10.54 | 112 |
| 2023-09-13 | 10.54 | $10.55 | 175 |
| 2023-09-12 | 10.53 | $10.54 | 399 |
| 2023-09-11 | 10.53 | $10.53 | 25038 |
| 2023-09-08 | 10.53 | $10.53 | — |
| 2023-09-07 | 10.53 | $10.53 | 99567 |
| 2023-09-06 | 10.53 | $10.52 | — |
| 2023-09-05 | 10.53 | $10.52 | — |
| 2023-09-01 | 10.53 | $10.52 | 38247 |
| 2023-08-31 | 10.53 | $10.52 | — |
| 2023-08-30 | 10.53 | $10.52 | 875 |
| 2023-08-29 | 10.53 | $10.52 | 120 |
| 2023-08-28 | 10.52 | $10.51 | — |
| 2023-08-25 | 10.53 | $10.51 | — |
| 2023-08-24 | 10.53 | $10.51 | — |
| 2023-08-23 | 10.53 | $10.51 | — |
| 2023-08-22 | 10.53 | $10.51 | — |
| 2023-08-21 | 10.53 | $10.51 | 627 |
| 2023-08-18 | 10.53 | $10.55 | 631 |
| 2023-08-17 | 10.52 | $10.52 | — |
| 2023-08-16 | 10.52 | $10.52 | 2913 |
| 2023-08-15 | 10.52 | $10.52 | — |
| 2023-08-14 | 10.52 | $10.52 | 56532 |
| 2023-08-11 | 10.51 | $10.54 | 8634 |
| 2023-08-10 | 10.50 | $10.52 | 12810 |
| 2023-08-09 | 10.50 | $10.49 | — |
| 2023-08-08 | 10.49 | $10.49 | — |
| 2023-08-07 | 10.49 | $10.49 | — |
| 2023-08-04 | 10.49 | $10.49 | — |
| 2023-08-03 | 10.49 | $10.49 | 214 |
| 2023-08-02 | 10.49 | $10.49 | 100 |
| 2023-08-01 | 10.48 | $10.49 | 8674 |
| 2023-07-31 | 10.48 | $10.48 | — |
| 2023-07-28 | 10.47 | $10.48 | 100 |
| 2023-07-27 | 10.47 | $10.48 | 5424 |
| 2023-07-26 | 10.47 | $10.47 | 105 |
| 2023-07-25 | 10.46 | $10.47 | 3261 |
| 2023-07-24 | 10.46 | $10.48 | — |
| 2023-07-21 | 10.45 | $10.48 | 301 |
| 2023-07-20 | 10.45 | $10.45 | 232 |
| 2023-07-19 | 10.44 | $10.45 | 207 |
| 2023-07-18 | 10.44 | $10.43 | — |
| 2023-07-17 | 10.44 | $10.43 | — |
| 2023-07-14 | 10.44 | $10.43 | 112 |
| 2023-07-13 | 10.44 | $10.43 | 109 |
| 2023-07-12 | 10.44 | $10.43 | 103 |
| 2023-07-11 | 10.44 | $10.43 | 102 |
| 2023-07-10 | 10.44 | $10.43 | 101 |
| 2023-07-07 | 10.44 | $10.43 | — |
| 2023-07-06 | 10.44 | $10.43 | — |
| 2023-06-29 | 10.44 | $10.43 | 148 |
| 2023-06-28 | 10.45 | $10.45 | — |
| 2023-06-27 | 10.44 | $10.45 | 141635 |
| 2023-06-26 | 10.44 | $10.43 | 5555 |
| 2023-06-23 | 10.43 | $10.43 | 6011 |
| 2023-06-22 | 10.43 | $10.43 | 100609 |
| 2023-06-21 | 10.43 | $10.42 | 7400 |
| 2023-06-20 | 10.43 | $10.42 | 509 |
| 2023-06-16 | 10.43 | $10.40 | — |
| 2023-06-15 | 10.43 | $10.40 | 844 |
| 2023-06-14 | 10.43 | $10.44 | 26973 |
| 2023-06-13 | 10.43 | $10.42 | 493 |
| 2023-06-12 | 10.42 | $10.42 | 602 |
| 2023-06-09 | 10.42 | $10.47 | 20031 |
| 2023-06-08 | 10.41 | $10.41 | 22192 |
| 2023-06-07 | 10.40 | $10.43 | 106593 |
| 2023-06-06 | 10.39 | $10.40 | 5452 |
| 2023-06-05 | 10.39 | $10.39 | — |
| 2023-06-02 | 10.39 | $10.39 | 2600 |
| 2023-06-01 | 10.38 | $10.40 | 6711 |
| 2023-05-31 | 10.37 | $10.42 | 7974 |
| 2023-05-30 | 10.36 | $10.40 | 4002 |
| 2023-05-26 | 10.35 | $10.34 | — |
| 2023-05-25 | 10.35 | $10.34 | — |
| 2023-05-24 | 10.35 | $10.34 | 3831 |
| 2023-05-23 | 10.36 | $10.36 | 670 |
| 2023-05-22 | 10.35 | $10.35 | 83729 |
| 2023-05-19 | 10.35 | $10.35 | 781052 |
| 2023-05-18 | 10.35 | $10.36 | 330719 |
| 2023-05-17 | 10.35 | $10.36 | 27684 |
| 2023-05-16 | 10.34 | $10.34 | 363963 |
| 2023-05-15 | 10.34 | $10.34 | 419874 |
| 2023-05-12 | 10.34 | $10.34 | 28489 |
| 2023-05-11 | 10.34 | $10.33 | 810016 |
| 2023-05-10 | 10.34 | $10.33 | 13873 |
| 2023-05-09 | 10.33 | $10.32 | 233 |
| 2023-05-08 | 10.33 | $10.33 | 584 |
| 2023-05-05 | 10.33 | $10.33 | 3846 |
| 2023-05-04 | 10.33 | $10.33 | 690 |
| 2023-05-03 | 10.33 | $10.32 | 3733 |
| 2023-05-02 | 10.33 | $10.32 | 46538 |
| 2023-05-01 | 10.33 | $10.33 | 53676 |
| 2023-04-28 | 10.32 | $10.32 | — |
| 2023-04-27 | 10.32 | $10.32 | 53643 |
| 2023-04-26 | 10.32 | $10.31 | — |
| 2023-04-25 | 10.32 | $10.31 | 2743 |
| 2023-04-24 | 10.32 | $10.31 | 2371 |
| 2023-04-21 | 10.32 | $10.31 | 2012 |
| 2023-04-20 | 10.32 | $10.31 | — |
| 2023-04-19 | 10.31 | $10.31 | 548 |
| 2023-04-18 | 10.31 | $10.32 | 300936 |
| 2023-04-17 | 10.31 | $10.31 | 12012 |
| 2023-04-14 | 10.30 | $10.32 | 283802 |
| 2023-04-13 | 10.29 | $10.32 | 101 |
| 2023-04-12 | 10.29 | $10.27 | — |
| 2023-04-11 | 10.29 | $10.27 | 944 |
| 2023-04-10 | 10.29 | $10.32 | 21294 |
| 2023-04-06 | 10.28 | $10.26 | 1193 |
| 2023-04-05 | 10.28 | $10.26 | 200 |
| 2023-04-04 | 10.28 | $10.29 | — |
| 2023-04-03 | 10.28 | $10.29 | 3088 |
| 2023-03-31 | 10.27 | $10.26 | — |
| 2023-03-30 | 10.27 | $10.26 | — |
| 2023-03-29 | 10.27 | $10.26 | 44358 |
| 2023-03-28 | 10.27 | $10.26 | 6402 |
| 2023-03-27 | 10.26 | $10.26 | — |
| 2023-03-24 | 10.26 | $10.26 | 14574 |
| 2023-03-23 | 10.26 | $10.25 | 44687 |
| 2023-03-22 | 10.26 | $10.25 | 37329 |
| 2023-03-21 | 10.26 | $10.26 | 166359 |
| 2023-03-20 | 10.25 | $10.24 | 27028 |
| 2023-03-17 | 10.25 | $10.26 | 36646 |
| 2023-03-16 | 10.25 | $10.24 | 51306 |
| 2023-03-15 | 10.25 | $10.24 | 34623 |
| 2023-03-14 | 10.25 | $10.24 | 132983 |
| 2023-03-13 | 10.24 | $10.25 | 37755 |
| 2023-03-10 | 10.24 | $10.25 | 87110 |
| 2023-03-09 | 10.23 | $10.25 | 81133 |
| 2023-03-08 | 10.22 | $10.25 | 1.2M |
| 2023-03-07 | 10.22 | $10.23 | 45477 |
| 2023-03-06 | 10.21 | $10.22 | 13645 |
| 2023-03-03 | 10.20 | $10.21 | 12572 |
| 2023-03-02 | 10.20 | $10.21 | 304692 |
| 2023-03-01 | 10.20 | $10.20 | 19839 |
| 2023-02-28 | 10.19 | $10.19 | 24809 |
| 2023-02-27 | 10.19 | $10.20 | 4970 |
| 2023-02-24 | 10.19 | $10.19 | 5950 |
| 2023-02-23 | 10.18 | $10.18 | 6632 |
| 2023-02-22 | 10.18 | $10.18 | 5881 |
| 2023-02-21 | 10.18 | $10.19 | 19985 |
| 2023-02-17 | 10.18 | $10.17 | 13100 |
| 2023-02-16 | 10.17 | $10.17 | 72988 |
| 2023-02-15 | 10.17 | $10.16 | 5339 |
| 2023-02-14 | 10.17 | $10.16 | 6128 |
| 2023-02-13 | 10.17 | $10.17 | 6481 |
| 2023-02-10 | 10.17 | $10.15 | 6870 |
| 2023-02-09 | 10.17 | $10.16 | 27844 |
| 2023-02-08 | 10.17 | $10.15 | 8518 |
| 2023-02-07 | 10.17 | $10.16 | 19750 |
| 2023-02-06 | 10.17 | $10.17 | 37257 |
| 2023-02-03 | 10.17 | $10.15 | 7986 |
| 2023-02-02 | 10.17 | $10.16 | 14779 |
| 2023-02-01 | 10.16 | $10.14 | 9051 |
| 2023-01-31 | 10.16 | $10.15 | 95179 |
| 2023-01-30 | 10.16 | $10.14 | 7994 |
| 2023-01-27 | 10.16 | $10.17 | 9760 |
| 2023-01-26 | 10.16 | $10.17 | 14869 |
| 2023-01-25 | 10.15 | $10.15 | 16616 |
| 2023-01-24 | 10.15 | $10.15 | 43014 |
| 2023-01-23 | 10.14 | $10.14 | 60727 |
| 2023-01-20 | 10.13 | $10.13 | 76773 |
| 2023-01-19 | 10.13 | $10.12 | 8510 |
| 2023-01-18 | 10.13 | $10.14 | 15759 |
| 2023-01-17 | 10.12 | $10.13 | 69584 |
| 2023-01-13 | 10.12 | $10.12 | 8735 |
| 2023-01-12 | 10.11 | $10.12 | 10615 |
| 2023-01-11 | 10.11 | $10.12 | 192159 |
| 2023-01-10 | 10.10 | $10.09 | 5449 |
| 2023-01-09 | 10.10 | $10.11 | 16930 |
| 2023-01-06 | 10.09 | $10.07 | 6434 |
| 2023-01-05 | 10.09 | $10.07 | 6531 |
| 2023-01-04 | 10.09 | $10.11 | 8347 |
| 2023-01-03 | 10.08 | $10.10 | 5960 |
| 2022-12-30 | 10.07 | $10.10 | 360 |
| 2022-12-29 | 10.06 | $10.08 | 5764 |
| 2022-12-28 | 10.05 | $10.07 | 10365 |
| 2022-12-27 | 10.04 | $10.06 | 6603 |
| 2022-12-23 | 10.03 | $10.05 | 24293 |
| 2022-12-22 | 10.03 | $10.05 | 34715 |
| 2022-12-21 | 10.02 | $10.04 | 2600 |
| 2022-12-20 | 10.01 | $10.03 | 25209 |
| 2022-12-19 | 10.00 | $10.02 | 29200 |
| 2022-12-16 | 10.00 | $10.02 | 85329 |
| 2022-12-15 | 9.99 | $10.00 | 20917 |
| 2022-12-14 | 9.99 | $10.00 | 36604 |
| 2022-12-13 | 9.98 | $9.97 | 146189 |
| 2022-12-12 | 9.99 | $9.97 | 271061 |
| 2022-12-09 | 9.99 | $9.98 | 201 |
| 2022-12-08 | 9.99 | $9.97 | 1661 |
| 2022-12-07 | 9.99 | $9.99 | 27560 |
| 2022-12-06 | 9.99 | $9.98 | 200 |
| 2022-12-05 | 9.99 | $9.98 | 88375 |
| 2022-12-02 | 9.99 | $9.98 | 70 |
| 2022-12-01 | 9.99 | $9.98 | 115178 |
| 2022-11-30 | 9.99 | $9.97 | 1000 |
| 2022-11-29 | 9.99 | $9.98 | 124990 |
| 2022-11-28 | 9.99 | $9.98 | 29316 |
| 2022-11-25 | 9.99 | $9.98 | 900 |
| 2022-11-23 | 9.99 | $9.99 | 100 |
| 2022-11-22 | 9.98 | $9.99 | 12387 |
| 2022-11-21 | 9.98 | $9.99 | 500 |
| 2022-11-18 | 9.98 | $9.98 | 14154 |
| 2022-11-17 | 9.97 | $9.99 | — |
| 2022-11-16 | 9.96 | $9.99 | 2956 |
| 2022-11-15 | 9.96 | $9.98 | 21049 |
| 2022-11-14 | 9.95 | $9.94 | 4592 |
| 2022-11-11 | 9.95 | $9.95 | 33427 |
| 2022-11-10 | 9.95 | $9.95 | 9117 |
| 2022-11-09 | 9.94 | $9.95 | 6554 |
| 2022-11-08 | 9.94 | $9.96 | 1720 |
| 2022-11-07 | 9.94 | $9.95 | 43362 |
| 2022-11-04 | 9.93 | $9.97 | 239201 |
| 2022-11-03 | 9.92 | $9.93 | — |
| 2022-11-02 | 9.92 | $9.93 | 15619 |
| 2022-11-01 | 9.91 | $9.91 | 43464 |
| 2022-10-31 | 9.91 | $9.93 | 51159 |
| 2022-10-28 | 9.91 | $9.92 | — |
| 2022-10-27 | 9.91 | $9.92 | 55952 |
| 2022-10-26 | 9.90 | $9.91 | 104496 |
| 2022-10-25 | 9.90 | $9.91 | 273247 |
| 2022-10-24 | 9.90 | $9.90 | 15410 |
| 2022-10-21 | 9.89 | $9.90 | 100 |
| 2022-10-20 | 9.89 | $9.90 | 13639 |
| 2022-10-19 | 9.89 | $9.90 | 322 |
| 2022-10-18 | 9.89 | $9.90 | — |
| 2022-10-17 | 9.89 | $9.90 | — |
| 2022-10-14 | 9.88 | $9.90 | 31 |
| 2022-10-13 | 9.88 | $9.90 | 75234 |
| 2022-10-12 | 9.88 | $9.88 | 200 |
| 2022-10-11 | 9.88 | $9.88 | — |
| 2022-10-10 | 9.88 | $9.88 | 180689 |
| 2022-10-07 | 9.88 | $9.88 | 13 |
| 2022-10-06 | 9.88 | $9.88 | 14 |
| 2022-10-05 | 9.88 | $9.88 | 2 |
| 2022-10-04 | 9.88 | $9.88 | — |
| 2022-10-03 | 9.88 | $9.88 | — |
| 2022-09-30 | 9.88 | $9.88 | — |
| 2022-09-29 | 9.88 | $9.88 | — |
| 2022-09-28 | 9.88 | $9.88 | 585813 |
| 2022-09-27 | 9.88 | $9.87 | 100 |
| 2022-09-26 | 9.88 | $9.87 | 605 |
| 2022-09-23 | 9.88 | $9.87 | 121610 |
| 2022-09-22 | 9.88 | $9.83 | 3 |
| 2022-09-21 | 9.90 | $9.83 | 121400 |
| 2022-09-20 | 9.91 | $9.88 | 10288 |
| 2022-09-19 | 9.92 | $9.91 | — |
| 2022-09-16 | 9.92 | $9.91 | 30 |
| 2022-09-15 | 9.92 | $9.91 | — |
| 2022-09-14 | 9.92 | $9.91 | 2 |
| 2022-09-13 | 9.92 | $9.91 | 45 |
| 2022-09-12 | 9.92 | $9.91 | 4 |
| 2022-09-09 | 9.92 | $9.91 | 2 |
| 2022-09-08 | 9.92 | $9.91 | 31 |
| 2022-09-07 | 9.92 | $9.91 | 2 |
| 2022-09-06 | 9.92 | $9.91 | 3 |
| 2022-09-02 | 9.92 | $9.91 | 2 |
| 2022-09-01 | 9.91 | $9.91 | 2 |
| 2022-08-31 | 9.91 | $9.91 | — |
| 2022-08-30 | 9.91 | $9.91 | — |
| 2022-08-29 | 9.91 | $9.91 | — |
| 2022-08-26 | 9.91 | $9.91 | — |
| 2022-08-25 | 9.91 | $9.91 | — |
| 2022-08-24 | 9.91 | $9.91 | 500 |
| 2022-08-23 | 9.90 | $9.91 | 4158 |
| 2022-08-22 | 9.90 | $9.89 | — |
| 2022-08-19 | 9.90 | $9.89 | 2 |
| 2022-08-18 | 9.90 | $9.89 | 5 |
| 2022-08-17 | 9.90 | $9.89 | 700001 |
| 2022-08-16 | 9.90 | $9.92 | 343432 |
| 2022-08-15 | 9.90 | $9.90 | 31594 |
| 2022-08-12 | 9.89 | $9.92 | 176695 |
| 2022-08-11 | 9.89 | $9.90 | 27305 |
| 2022-08-10 | 9.88 | $9.89 | 22193 |
| 2022-08-09 | 9.88 | $9.90 | 810 |
| 2022-08-08 | 9.88 | $9.88 | — |
| 2022-08-05 | 9.87 | $9.88 | 3 |
| 2022-08-04 | 9.87 | $9.88 | — |
| 2022-08-03 | 9.87 | $9.88 | 30821 |
| 2022-08-02 | 9.86 | $9.88 | 78 |
| 2022-08-01 | 9.86 | $9.88 | 374865 |
| 2022-07-29 | 9.85 | $9.85 | — |
| 2022-07-28 | 9.85 | $9.85 | 5 |
| 2022-07-27 | 9.85 | $9.85 | 3 |
| 2022-07-26 | 9.85 | $9.85 | 88047 |
| 2022-07-25 | 9.85 | $9.87 | 1200 |
| 2022-07-22 | 9.85 | $9.88 | 3156 |
| 2022-07-21 | 9.84 | $9.86 | 1800 |
| 2022-07-20 | 9.83 | $9.84 | — |
| 2022-07-19 | 9.83 | $9.84 | 60000 |
| 2022-07-18 | 9.83 | $9.84 | 200000 |
| 2022-07-15 | 9.83 | $9.84 | 2 |
| 2022-07-14 | 9.83 | $9.84 | 50 |
| 2022-07-13 | 9.83 | $9.84 | 102 |
| 2022-07-12 | 9.82 | $9.80 | — |
| 2022-07-11 | 9.83 | $9.80 | — |
| 2022-07-08 | 9.84 | $9.80 | — |
| 2022-07-07 | 9.85 | $9.80 | — |
| 2022-07-06 | 9.86 | $9.80 | 100 |
| 2022-07-05 | 9.87 | $9.82 | 150407 |
| 2022-07-01 | 9.87 | $9.87 | 101 |
| 2022-06-30 | 9.87 | $9.88 | — |
| 2022-06-29 | 9.87 | $9.88 | 1 |
| 2022-06-28 | 9.87 | $9.88 | — |
| 2022-06-27 | 9.86 | $9.88 | 1104 |
| 2022-06-24 | 9.86 | $9.88 | — |
| 2022-06-23 | 9.85 | $9.88 | 4509 |
| 2022-06-22 | 9.84 | $9.87 | 3 |
| 2022-06-21 | 9.84 | $9.87 | 6 |
| 2022-06-17 | 9.83 | $9.87 | 22919 |
| 2022-06-16 | 9.82 | $9.80 | 7313 |
| 2022-06-15 | 9.83 | $9.84 | 2620 |
| 2022-06-14 | 9.83 | $9.84 | 99803 |
| 2022-06-13 | 9.82 | $9.84 | 101313 |
| 2022-06-10 | 9.82 | $9.84 | 3297 |
| 2022-06-09 | 9.81 | $9.84 | 200011 |
| 2022-06-08 | 9.81 | $9.84 | 2 |
| 2022-06-07 | 9.81 | $9.84 | 500 |
| 2022-06-06 | 9.80 | $9.79 | 19 |
| 2022-06-03 | 9.80 | $9.79 | 763 |
| 2022-06-02 | 9.81 | $9.79 | — |
| 2022-06-01 | 9.81 | $9.79 | 16000 |
| 2022-05-31 | 9.82 | $9.79 | 30008 |
| 2022-05-27 | 9.82 | $9.83 | 1 |
| 2022-05-26 | 9.82 | $9.83 | — |
| 2022-05-25 | 9.82 | $9.83 | — |
| 2022-05-24 | 9.82 | $9.83 | — |
| 2022-05-23 | 9.82 | $9.83 | — |
| 2022-05-20 | 9.82 | $9.83 | — |
| 2022-05-19 | 9.82 | $9.83 | — |
| 2022-05-18 | 9.82 | $9.83 | 157410 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.70
2023-12-22
Close Price
$5.00
Vol: 167579
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.68
Average
10.03
Maximum
10.76
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-12-22 | 4.70 | $5.00 | 167579 |
| 2023-12-21 | 4.85 | $5.70 | 28273 |
| 2023-12-20 | 4.84 | $5.99 | 292809 |
| 2023-12-19 | 4.76 | $6.01 | 39504 |
| 2023-12-18 | 4.68 | $5.48 | 21133 |
| 2023-12-15 | 4.78 | $5.60 | 35731 |
| 2023-12-14 | 4.88 | $5.58 | 17140 |
| 2023-12-13 | 5.05 | $5.51 | 28163 |
| 2023-12-12 | 5.30 | $5.80 | 701554 |
| 2023-12-11 | 5.54 | $4.75 | 28649 |
| 2023-12-08 | 6.19 | $5.11 | 158622 |
| 2023-12-07 | 6.90 | $4.98 | 139563 |
| 2023-12-06 | 7.83 | $7.00 | 1.2M |
| 2023-12-05 | 8.34 | $6.35 | 494916 |
| 2023-12-04 | 9.17 | $6.88 | 49660 |
| 2023-12-01 | 10.04 | $9.71 | 499 |
| 2023-11-30 | 10.20 | $9.71 | 450 |
| 2023-11-29 | 10.39 | $9.51 | 10831 |
| 2023-11-28 | 10.70 | $10.61 | 1339 |
| 2023-11-27 | 10.72 | $10.65 | 2007 |
| 2023-11-24 | 10.74 | $10.63 | 311 |
| 2023-11-22 | 10.76 | $10.89 | — |
| 2023-11-21 | 10.71 | $10.89 | 452678 |
| 2023-11-20 | 10.64 | $10.64 | 497716 |
| 2023-11-17 | 10.64 | $10.65 | 65465 |
| 2023-11-16 | 10.64 | $10.64 | 28973 |
| 2023-11-15 | 10.63 | $10.64 | 231738 |
| 2023-11-14 | 10.63 | $10.64 | 171609 |
| 2023-11-13 | 10.62 | $10.62 | 1222 |
| 2023-11-10 | 10.62 | $10.63 | 200009 |
| 2023-11-09 | 10.62 | $10.63 | — |
| 2023-11-08 | 10.62 | $10.63 | 923396 |
| 2023-11-07 | 10.61 | $10.60 | 2632 |
| 2023-11-06 | 10.61 | $10.63 | 223 |
| 2023-11-03 | 10.61 | $10.60 | 1100 |
| 2023-11-02 | 10.61 | $10.60 | 2760 |
| 2023-11-01 | 10.61 | $10.61 | — |
| 2023-10-31 | 10.62 | $10.61 | — |
| 2023-10-30 | 10.62 | $10.61 | — |
| 2023-10-27 | 10.62 | $10.61 | — |
| 2023-10-26 | 10.62 | $10.61 | 117 |
| 2023-10-25 | 10.62 | $10.61 | 1.0M |
| 2023-10-24 | 10.62 | $10.61 | — |
| 2023-10-23 | 10.62 | $10.61 | — |
| 2023-10-20 | 10.61 | $10.61 | 173 |
| 2023-10-19 | 10.61 | $10.61 | — |
| 2023-10-18 | 10.61 | $10.61 | 291 |
| 2023-10-17 | 10.61 | $10.61 | — |
| 2023-10-16 | 10.61 | $10.61 | — |
| 2023-10-13 | 10.60 | $10.61 | 256 |
| 2023-10-12 | 10.59 | $10.59 | — |
| 2023-10-11 | 10.59 | $10.59 | 213 |
| 2023-10-10 | 10.59 | $10.59 | 315 |
| 2023-10-09 | 10.59 | $10.60 | 5510 |
| 2023-10-06 | 10.58 | $10.58 | 114 |
| 2023-10-05 | 10.58 | $10.58 | 116 |
| 2023-10-04 | 10.58 | $10.58 | 207 |
| 2023-10-03 | 10.58 | $10.58 | 115 |
| 2023-10-02 | 10.57 | $10.57 | 110 |
| 2023-09-29 | 10.57 | $10.58 | 124 |
| 2023-09-28 | 10.57 | $10.57 | — |
| 2023-09-27 | 10.56 | $10.57 | 207 |
| 2023-09-26 | 10.56 | $10.56 | — |
| 2023-09-25 | 10.56 | $10.56 | — |
| 2023-09-22 | 10.56 | $10.56 | — |
| 2023-09-21 | 10.55 | $10.56 | 1711 |
| 2023-09-20 | 10.55 | $10.55 | 102 |
| 2023-09-19 | 10.55 | $10.55 | — |
| 2023-09-18 | 10.55 | $10.55 | — |
| 2023-09-15 | 10.54 | $10.55 | 6804 |
| 2023-09-14 | 10.54 | $10.54 | 112 |
| 2023-09-13 | 10.54 | $10.55 | 175 |
| 2023-09-12 | 10.53 | $10.54 | 399 |
| 2023-09-11 | 10.53 | $10.53 | 25038 |
| 2023-09-08 | 10.53 | $10.53 | — |
| 2023-09-07 | 10.52 | $10.53 | 99567 |
| 2023-09-06 | 10.52 | $10.52 | — |
| 2023-09-05 | 10.52 | $10.52 | — |
| 2023-09-01 | 10.52 | $10.52 | 38247 |
| 2023-08-31 | 10.52 | $10.52 | — |
| 2023-08-30 | 10.52 | $10.52 | 875 |
| 2023-08-29 | 10.52 | $10.52 | 120 |
| 2023-08-28 | 10.52 | $10.51 | — |
| 2023-08-25 | 10.52 | $10.51 | — |
| 2023-08-24 | 10.52 | $10.51 | — |
| 2023-08-23 | 10.53 | $10.51 | — |
| 2023-08-22 | 10.53 | $10.51 | — |
| 2023-08-21 | 10.53 | $10.51 | 627 |
| 2023-08-18 | 10.54 | $10.55 | 631 |
| 2023-08-17 | 10.53 | $10.52 | — |
| 2023-08-16 | 10.53 | $10.52 | 2913 |
| 2023-08-15 | 10.52 | $10.52 | — |
| 2023-08-14 | 10.52 | $10.52 | 56532 |
| 2023-08-11 | 10.52 | $10.54 | 8634 |
| 2023-08-10 | 10.50 | $10.52 | 12810 |
| 2023-08-09 | 10.50 | $10.49 | — |
| 2023-08-08 | 10.50 | $10.49 | — |
| 2023-08-07 | 10.49 | $10.49 | — |
| 2023-08-04 | 10.49 | $10.49 | — |
| 2023-08-03 | 10.49 | $10.49 | 214 |
| 2023-08-02 | 10.49 | $10.49 | 100 |
| 2023-08-01 | 10.48 | $10.49 | 8674 |
| 2023-07-31 | 10.48 | $10.48 | — |
| 2023-07-28 | 10.48 | $10.48 | 100 |
| 2023-07-27 | 10.47 | $10.48 | 5424 |
| 2023-07-26 | 10.47 | $10.47 | 105 |
| 2023-07-25 | 10.46 | $10.47 | 3261 |
| 2023-07-24 | 10.46 | $10.48 | — |
| 2023-07-21 | 10.45 | $10.48 | 301 |
| 2023-07-20 | 10.44 | $10.45 | 232 |
| 2023-07-19 | 10.44 | $10.45 | 207 |
| 2023-07-18 | 10.43 | $10.43 | — |
| 2023-07-17 | 10.43 | $10.43 | — |
| 2023-07-14 | 10.43 | $10.43 | 112 |
| 2023-07-13 | 10.44 | $10.43 | 109 |
| 2023-07-12 | 10.44 | $10.43 | 103 |
| 2023-07-11 | 10.44 | $10.43 | 102 |
| 2023-07-10 | 10.44 | $10.43 | 101 |
| 2023-07-07 | 10.44 | $10.43 | — |
| 2023-07-06 | 10.44 | $10.43 | — |
| 2023-06-29 | 10.44 | $10.43 | 148 |
| 2023-06-28 | 10.45 | $10.45 | — |
| 2023-06-27 | 10.44 | $10.45 | 141635 |
| 2023-06-26 | 10.43 | $10.43 | 5555 |
| 2023-06-23 | 10.43 | $10.43 | 6011 |
| 2023-06-22 | 10.43 | $10.43 | 100609 |
| 2023-06-21 | 10.43 | $10.42 | 7400 |
| 2023-06-20 | 10.43 | $10.42 | 509 |
| 2023-06-16 | 10.43 | $10.40 | — |
| 2023-06-15 | 10.43 | $10.40 | 844 |
| 2023-06-14 | 10.44 | $10.44 | 26973 |
| 2023-06-13 | 10.43 | $10.42 | 493 |
| 2023-06-12 | 10.43 | $10.42 | 602 |
| 2023-06-09 | 10.43 | $10.47 | 20031 |
| 2023-06-08 | 10.41 | $10.41 | 22192 |
| 2023-06-07 | 10.41 | $10.43 | 106593 |
| 2023-06-06 | 10.40 | $10.40 | 5452 |
| 2023-06-05 | 10.39 | $10.39 | — |
| 2023-06-02 | 10.39 | $10.39 | 2600 |
| 2023-06-01 | 10.39 | $10.40 | 6711 |
| 2023-05-31 | 10.38 | $10.42 | 7974 |
| 2023-05-30 | 10.36 | $10.40 | 4002 |
| 2023-05-26 | 10.35 | $10.34 | — |
| 2023-05-25 | 10.35 | $10.34 | — |
| 2023-05-24 | 10.35 | $10.34 | 3831 |
| 2023-05-23 | 10.35 | $10.36 | 670 |
| 2023-05-22 | 10.35 | $10.35 | 83729 |
| 2023-05-19 | 10.35 | $10.35 | 781052 |
| 2023-05-18 | 10.35 | $10.36 | 330719 |
| 2023-05-17 | 10.35 | $10.36 | 27684 |
| 2023-05-16 | 10.34 | $10.34 | 363963 |
| 2023-05-15 | 10.34 | $10.34 | 419874 |
| 2023-05-12 | 10.33 | $10.34 | 28489 |
| 2023-05-11 | 10.33 | $10.33 | 810016 |
| 2023-05-10 | 10.33 | $10.33 | 13873 |
| 2023-05-09 | 10.33 | $10.32 | 233 |
| 2023-05-08 | 10.33 | $10.33 | 584 |
| 2023-05-05 | 10.33 | $10.33 | 3846 |
| 2023-05-04 | 10.33 | $10.33 | 690 |
| 2023-05-03 | 10.33 | $10.32 | 3733 |
| 2023-05-02 | 10.33 | $10.32 | 46538 |
| 2023-05-01 | 10.33 | $10.33 | 53676 |
| 2023-04-28 | 10.32 | $10.32 | — |
| 2023-04-27 | 10.32 | $10.32 | 53643 |
| 2023-04-26 | 10.32 | $10.31 | — |
| 2023-04-25 | 10.32 | $10.31 | 2743 |
| 2023-04-24 | 10.32 | $10.31 | 2371 |
| 2023-04-21 | 10.32 | $10.31 | 2012 |
| 2023-04-20 | 10.32 | $10.31 | — |
| 2023-04-19 | 10.31 | $10.31 | 548 |
| 2023-04-18 | 10.31 | $10.32 | 300936 |
| 2023-04-17 | 10.31 | $10.31 | 12012 |
| 2023-04-14 | 10.30 | $10.32 | 283802 |
| 2023-04-13 | 10.29 | $10.32 | 101 |
| 2023-04-12 | 10.28 | $10.27 | — |
| 2023-04-11 | 10.28 | $10.27 | 944 |
| 2023-04-10 | 10.29 | $10.32 | 21294 |
| 2023-04-06 | 10.27 | $10.26 | 1193 |
| 2023-04-05 | 10.28 | $10.26 | 200 |
| 2023-04-04 | 10.28 | $10.29 | — |
| 2023-04-03 | 10.27 | $10.29 | 3088 |
| 2023-03-31 | 10.27 | $10.26 | — |
| 2023-03-30 | 10.27 | $10.26 | — |
| 2023-03-29 | 10.27 | $10.26 | 44358 |
| 2023-03-28 | 10.26 | $10.26 | 6402 |
| 2023-03-27 | 10.26 | $10.26 | — |
| 2023-03-24 | 10.26 | $10.26 | 14574 |
| 2023-03-23 | 10.26 | $10.25 | 44687 |
| 2023-03-22 | 10.26 | $10.25 | 37329 |
| 2023-03-21 | 10.26 | $10.26 | 166359 |
| 2023-03-20 | 10.25 | $10.24 | 27028 |
| 2023-03-17 | 10.25 | $10.26 | 36646 |
| 2023-03-16 | 10.25 | $10.24 | 51306 |
| 2023-03-15 | 10.25 | $10.24 | 34623 |
| 2023-03-14 | 10.25 | $10.24 | 132983 |
| 2023-03-13 | 10.25 | $10.25 | 37755 |
| 2023-03-10 | 10.24 | $10.25 | 87110 |
| 2023-03-09 | 10.24 | $10.25 | 81133 |
| 2023-03-08 | 10.23 | $10.25 | 1.2M |
| 2023-03-07 | 10.22 | $10.23 | 45477 |
| 2023-03-06 | 10.21 | $10.22 | 13645 |
| 2023-03-03 | 10.20 | $10.21 | 12572 |
| 2023-03-02 | 10.20 | $10.21 | 304692 |
| 2023-03-01 | 10.19 | $10.20 | 19839 |
| 2023-02-28 | 10.19 | $10.19 | 24809 |
| 2023-02-27 | 10.19 | $10.20 | 4970 |
| 2023-02-24 | 10.18 | $10.19 | 5950 |
| 2023-02-23 | 10.18 | $10.18 | 6632 |
| 2023-02-22 | 10.18 | $10.18 | 5881 |
| 2023-02-21 | 10.17 | $10.19 | 19985 |
| 2023-02-17 | 10.17 | $10.17 | 13100 |
| 2023-02-16 | 10.17 | $10.17 | 72988 |
| 2023-02-15 | 10.16 | $10.16 | 5339 |
| 2023-02-14 | 10.16 | $10.16 | 6128 |
| 2023-02-13 | 10.16 | $10.17 | 6481 |
| 2023-02-10 | 10.16 | $10.15 | 6870 |
| 2023-02-09 | 10.16 | $10.16 | 27844 |
| 2023-02-08 | 10.16 | $10.15 | 8518 |
| 2023-02-07 | 10.17 | $10.16 | 19750 |
| 2023-02-06 | 10.17 | $10.17 | 37257 |
| 2023-02-03 | 10.16 | $10.15 | 7986 |
| 2023-02-02 | 10.16 | $10.16 | 14779 |
| 2023-02-01 | 10.16 | $10.14 | 9051 |
| 2023-01-31 | 10.17 | $10.15 | 95179 |
| 2023-01-30 | 10.17 | $10.14 | 7994 |
| 2023-01-27 | 10.17 | $10.17 | 9760 |
| 2023-01-26 | 10.16 | $10.17 | 14869 |
| 2023-01-25 | 10.15 | $10.15 | 16616 |
| 2023-01-24 | 10.15 | $10.15 | 43014 |
| 2023-01-23 | 10.14 | $10.14 | 60727 |
| 2023-01-20 | 10.14 | $10.13 | 76773 |
| 2023-01-19 | 10.14 | $10.12 | 8510 |
| 2023-01-18 | 10.14 | $10.14 | 15759 |
| 2023-01-17 | 10.13 | $10.13 | 69584 |
| 2023-01-13 | 10.13 | $10.12 | 8735 |
| 2023-01-12 | 10.12 | $10.12 | 10615 |
| 2023-01-11 | 10.11 | $10.12 | 192159 |
| 2023-01-10 | 10.11 | $10.09 | 5449 |
| 2023-01-09 | 10.10 | $10.11 | 16930 |
| 2023-01-06 | 10.10 | $10.07 | 6434 |
| 2023-01-05 | 10.10 | $10.07 | 6531 |
| 2023-01-04 | 10.10 | $10.11 | 8347 |
| 2023-01-03 | 10.09 | $10.10 | 5960 |
| 2022-12-30 | 10.08 | $10.10 | 360 |
| 2022-12-29 | 10.07 | $10.08 | 5764 |
| 2022-12-28 | 10.06 | $10.07 | 10365 |
| 2022-12-27 | 10.05 | $10.06 | 6603 |
| 2022-12-23 | 10.04 | $10.05 | 24293 |
| 2022-12-22 | 10.03 | $10.05 | 34715 |
| 2022-12-21 | 10.02 | $10.04 | 2600 |
| 2022-12-20 | 10.01 | $10.03 | 25209 |
| 2022-12-19 | 10.00 | $10.02 | 29200 |
| 2022-12-16 | 10.00 | $10.02 | 85329 |
| 2022-12-15 | 9.99 | $10.00 | 20917 |
| 2022-12-14 | 9.98 | $10.00 | 36604 |
| 2022-12-13 | 9.98 | $9.97 | 146189 |
| 2022-12-12 | 9.98 | $9.97 | 271061 |
| 2022-12-09 | 9.98 | $9.98 | 201 |
| 2022-12-08 | 9.98 | $9.97 | 1661 |
| 2022-12-07 | 9.99 | $9.99 | 27560 |
| 2022-12-06 | 9.99 | $9.98 | 200 |
| 2022-12-05 | 9.99 | $9.98 | 88375 |
| 2022-12-02 | 9.99 | $9.98 | 70 |
| 2022-12-01 | 9.99 | $9.98 | 115178 |
| 2022-11-30 | 9.99 | $9.97 | 1000 |
| 2022-11-29 | 9.99 | $9.98 | 124990 |
| 2022-11-28 | 10.00 | $9.98 | 29316 |
| 2022-11-25 | 10.00 | $9.98 | 900 |
| 2022-11-23 | 10.00 | $9.99 | 100 |
| 2022-11-22 | 9.99 | $9.99 | 12387 |
| 2022-11-21 | 9.99 | $9.99 | 500 |
| 2022-11-18 | 9.99 | $9.98 | 14154 |
| 2022-11-17 | 9.98 | $9.99 | — |
| 2022-11-16 | 9.97 | $9.99 | 2956 |
| 2022-11-15 | 9.97 | $9.98 | 21049 |
| 2022-11-14 | 9.96 | $9.94 | 4592 |
| 2022-11-11 | 9.96 | $9.95 | 33427 |
| 2022-11-10 | 9.96 | $9.95 | 9117 |
| 2022-11-09 | 9.95 | $9.95 | 6554 |
| 2022-11-08 | 9.95 | $9.96 | 1720 |
| 2022-11-07 | 9.95 | $9.95 | 43362 |
| 2022-11-04 | 9.94 | $9.97 | 239201 |
| 2022-11-03 | 9.93 | $9.93 | — |
| 2022-11-02 | 9.92 | $9.93 | 15619 |
| 2022-11-01 | 9.92 | $9.91 | 43464 |
| 2022-10-31 | 9.92 | $9.93 | 51159 |
| 2022-10-28 | 9.92 | $9.92 | — |
| 2022-10-27 | 9.91 | $9.92 | 55952 |
| 2022-10-26 | 9.91 | $9.91 | 104496 |
| 2022-10-25 | 9.90 | $9.91 | 273247 |
| 2022-10-24 | 9.90 | $9.90 | 15410 |
| 2022-10-21 | 9.90 | $9.90 | 100 |
| 2022-10-20 | 9.90 | $9.90 | 13639 |
| 2022-10-19 | 9.90 | $9.90 | 322 |
| 2022-10-18 | 9.89 | $9.90 | — |
| 2022-10-17 | 9.89 | $9.90 | — |
| 2022-10-14 | 9.89 | $9.90 | 31 |
| 2022-10-13 | 9.88 | $9.90 | 75234 |
| 2022-10-12 | 9.87 | $9.88 | 200 |
| 2022-10-11 | 9.87 | $9.88 | — |
| 2022-10-10 | 9.87 | $9.88 | 180689 |
| 2022-10-07 | 9.87 | $9.88 | 13 |
| 2022-10-06 | 9.87 | $9.88 | 14 |
| 2022-10-05 | 9.87 | $9.88 | 2 |
| 2022-10-04 | 9.87 | $9.88 | — |
| 2022-10-03 | 9.87 | $9.88 | — |
| 2022-09-30 | 9.87 | $9.88 | — |
| 2022-09-29 | 9.87 | $9.88 | — |
| 2022-09-28 | 9.86 | $9.88 | 585813 |
| 2022-09-27 | 9.86 | $9.87 | 100 |
| 2022-09-26 | 9.86 | $9.87 | 605 |
| 2022-09-23 | 9.87 | $9.87 | 121610 |
| 2022-09-22 | 9.87 | $9.83 | 3 |
| 2022-09-21 | 9.88 | $9.83 | 121400 |
| 2022-09-20 | 9.90 | $9.88 | 10288 |
| 2022-09-19 | 9.91 | $9.91 | — |
| 2022-09-16 | 9.91 | $9.91 | 30 |
| 2022-09-15 | 9.91 | $9.91 | — |
| 2022-09-14 | 9.91 | $9.91 | 2 |
| 2022-09-13 | 9.91 | $9.91 | 45 |
| 2022-09-12 | 9.91 | $9.91 | 4 |
| 2022-09-09 | 9.91 | $9.91 | 2 |
| 2022-09-08 | 9.91 | $9.91 | 31 |
| 2022-09-07 | 9.91 | $9.91 | 2 |
| 2022-09-06 | 9.92 | $9.91 | 3 |
| 2022-09-02 | 9.92 | $9.91 | 2 |
| 2022-09-01 | 9.92 | $9.91 | 2 |
| 2022-08-31 | 9.92 | $9.91 | — |
| 2022-08-30 | 9.91 | $9.91 | — |
| 2022-08-29 | 9.91 | $9.91 | — |
| 2022-08-26 | 9.91 | $9.91 | — |
| 2022-08-25 | 9.91 | $9.91 | — |
| 2022-08-24 | 9.91 | $9.91 | 500 |
| 2022-08-23 | 9.91 | $9.91 | 4158 |
| 2022-08-22 | 9.90 | $9.89 | — |
| 2022-08-19 | 9.91 | $9.89 | 2 |
| 2022-08-18 | 9.91 | $9.89 | 5 |
| 2022-08-17 | 9.91 | $9.89 | 700001 |
| 2022-08-16 | 9.91 | $9.92 | 343432 |
| 2022-08-15 | 9.91 | $9.90 | 31594 |
| 2022-08-12 | 9.90 | $9.92 | 176695 |
| 2022-08-11 | 9.90 | $9.90 | 27305 |
| 2022-08-10 | 9.89 | $9.89 | 22193 |
| 2022-08-09 | 9.89 | $9.90 | 810 |
| 2022-08-08 | 9.88 | $9.88 | — |
| 2022-08-05 | 9.88 | $9.88 | 3 |
| 2022-08-04 | 9.88 | $9.88 | — |
| 2022-08-03 | 9.87 | $9.88 | 30821 |
| 2022-08-02 | 9.87 | $9.88 | 78 |
| 2022-08-01 | 9.86 | $9.88 | 374865 |
| 2022-07-29 | 9.85 | $9.85 | — |
| 2022-07-28 | 9.85 | $9.85 | 5 |
| 2022-07-27 | 9.86 | $9.85 | 3 |
| 2022-07-26 | 9.86 | $9.85 | 88047 |
| 2022-07-25 | 9.86 | $9.87 | 1200 |
| 2022-07-22 | 9.85 | $9.88 | 3156 |
| 2022-07-21 | 9.84 | $9.86 | 1800 |
| 2022-07-20 | 9.83 | $9.84 | — |
| 2022-07-19 | 9.83 | $9.84 | 60000 |
| 2022-07-18 | 9.83 | $9.84 | 200000 |
| 2022-07-15 | 9.82 | $9.84 | 2 |
| 2022-07-14 | 9.82 | $9.84 | 50 |
| 2022-07-13 | 9.82 | $9.84 | 102 |
| 2022-07-12 | 9.81 | $9.80 | — |
| 2022-07-11 | 9.82 | $9.80 | — |
| 2022-07-08 | 9.83 | $9.80 | — |
| 2022-07-07 | 9.84 | $9.80 | — |
| 2022-07-06 | 9.86 | $9.80 | 100 |
| 2022-07-05 | 9.87 | $9.82 | 150407 |
| 2022-07-01 | 9.89 | $9.87 | 101 |
| 2022-06-30 | 9.89 | $9.88 | — |
| 2022-06-29 | 9.88 | $9.88 | 1 |
| 2022-06-28 | 9.88 | $9.88 | — |
| 2022-06-27 | 9.88 | $9.88 | 1104 |
| 2022-06-24 | 9.87 | $9.88 | — |
| 2022-06-23 | 9.86 | $9.88 | 4509 |
| 2022-06-22 | 9.86 | $9.87 | 3 |
| 2022-06-21 | 9.85 | $9.87 | 6 |
| 2022-06-17 | 9.84 | $9.87 | 22919 |
| 2022-06-16 | 9.83 | $9.80 | 7313 |
| 2022-06-15 | 9.83 | $9.84 | 2620 |
| 2022-06-14 | 9.83 | $9.84 | 99803 |
| 2022-06-13 | 9.83 | $9.84 | 101313 |
| 2022-06-10 | 9.82 | $9.84 | 3297 |
| 2022-06-09 | 9.82 | $9.84 | 200011 |
| 2022-06-08 | 9.81 | $9.84 | 2 |
| 2022-06-07 | 9.80 | $9.84 | 500 |
| 2022-06-06 | 9.79 | $9.79 | 19 |
| 2022-06-03 | 9.80 | $9.79 | 763 |
| 2022-06-02 | 9.80 | $9.79 | — |
| 2022-06-01 | 9.81 | $9.79 | 16000 |
| 2022-05-31 | 9.81 | $9.79 | 30008 |
| 2022-05-27 | 9.82 | $9.83 | 1 |
| 2022-05-26 | 9.82 | $9.83 | — |
| 2022-05-25 | 9.82 | $9.83 | — |
| 2022-05-24 | 9.82 | $9.83 | — |
| 2022-05-23 | 9.82 | $9.83 | — |
| 2022-05-20 | 9.81 | $9.83 | — |
| 2022-05-19 | 9.81 | $9.83 | — |
| 2022-05-18 | 9.81 | $9.83 | 157410 |
RSI — Relative Strength Index
OVERSOLDMomentum oscillator measuring overbought/oversold conditions
Latest Value
27.39
2023-12-22
Close Price
$5.00
Vol: 167579
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
8.36
Average
60.67
Maximum
87.18
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-12-22 | 27.39 | $5.00 | 167579 |
| 2023-12-21 | 30.56 | $5.70 | 28273 |
| 2023-12-20 | 32.01 | $5.99 | 292809 |
| 2023-12-19 | 32.11 | $6.01 | 39504 |
| 2023-12-18 | 26.30 | $5.48 | 21133 |
| 2023-12-15 | 26.80 | $5.60 | 35731 |
| 2023-12-14 | 26.58 | $5.58 | 17140 |
| 2023-12-13 | 25.84 | $5.51 | 28163 |
| 2023-12-12 | 26.90 | $5.80 | 701554 |
| 2023-12-11 | 14.91 | $4.75 | 28649 |
| 2023-12-08 | 15.75 | $5.11 | 158622 |
| 2023-12-07 | 14.09 | $4.98 | 139563 |
| 2023-12-06 | 19.89 | $7.00 | 1.2M |
| 2023-12-05 | 8.36 | $6.35 | 494916 |
| 2023-12-04 | 9.41 | $6.88 | 49660 |
| 2023-12-01 | 25.86 | $9.71 | 499 |
| 2023-11-30 | 25.64 | $9.71 | 450 |
| 2023-11-29 | 16.54 | $9.51 | 10831 |
| 2023-11-28 | 48.27 | $10.61 | 1339 |
| 2023-11-27 | 51.52 | $10.65 | 2007 |
| 2023-11-24 | 49.83 | $10.63 | 311 |
| 2023-11-22 | 87.18 | $10.89 | — |
| 2023-11-21 | 87.18 | $10.89 | 452678 |
| 2023-11-20 | 63.31 | $10.64 | 497716 |
| 2023-11-17 | 68.13 | $10.65 | 65465 |
| 2023-11-16 | 65.64 | $10.64 | 28973 |
| 2023-11-15 | 65.64 | $10.64 | 231738 |
| 2023-11-14 | 65.64 | $10.64 | 171609 |
| 2023-11-13 | 60.34 | $10.62 | 1222 |
| 2023-11-10 | 65.12 | $10.63 | 200009 |
| 2023-11-09 | 65.12 | $10.63 | — |
| 2023-11-08 | 65.12 | $10.63 | 923396 |
| 2023-11-07 | 56.20 | $10.60 | 2632 |
| 2023-11-06 | 74.22 | $10.63 | 223 |
| 2023-11-03 | 62.93 | $10.60 | 1100 |
| 2023-11-02 | 62.93 | $10.60 | 2760 |
| 2023-11-01 | 72.48 | $10.61 | — |
| 2023-10-31 | 72.48 | $10.61 | — |
| 2023-10-30 | 72.48 | $10.61 | — |
| 2023-10-27 | 72.48 | $10.61 | — |
| 2023-10-26 | 72.48 | $10.61 | 117 |
| 2023-10-25 | 70.76 | $10.61 | 1.0M |
| 2023-10-24 | 75.22 | $10.61 | — |
| 2023-10-23 | 75.22 | $10.61 | — |
| 2023-10-20 | 75.22 | $10.61 | 173 |
| 2023-10-19 | 75.22 | $10.61 | — |
| 2023-10-18 | 75.22 | $10.61 | 291 |
| 2023-10-17 | 75.22 | $10.61 | — |
| 2023-10-16 | 75.22 | $10.61 | — |
| 2023-10-13 | 75.22 | $10.61 | 256 |
| 2023-10-12 | 70.24 | $10.59 | — |
| 2023-10-11 | 70.24 | $10.59 | 213 |
| 2023-10-10 | 70.24 | $10.59 | 315 |
| 2023-10-09 | 76.85 | $10.60 | 5510 |
| 2023-10-06 | 71.81 | $10.58 | 114 |
| 2023-10-05 | 71.81 | $10.58 | 116 |
| 2023-10-04 | 71.81 | $10.58 | 207 |
| 2023-10-03 | 71.81 | $10.58 | 115 |
| 2023-10-02 | 69.07 | $10.57 | 110 |
| 2023-09-29 | 76.11 | $10.58 | 124 |
| 2023-09-28 | 73.55 | $10.57 | — |
| 2023-09-27 | 73.55 | $10.57 | 207 |
| 2023-09-26 | 70.72 | $10.56 | — |
| 2023-09-25 | 70.72 | $10.56 | — |
| 2023-09-22 | 70.72 | $10.56 | — |
| 2023-09-21 | 70.72 | $10.56 | 1711 |
| 2023-09-20 | 67.92 | $10.55 | 102 |
| 2023-09-19 | 67.92 | $10.55 | — |
| 2023-09-18 | 67.92 | $10.55 | — |
| 2023-09-15 | 67.92 | $10.55 | 6804 |
| 2023-09-14 | 65.22 | $10.54 | 112 |
| 2023-09-13 | 70.89 | $10.55 | 175 |
| 2023-09-12 | 68.27 | $10.54 | 399 |
| 2023-09-11 | 65.30 | $10.53 | 25038 |
| 2023-09-08 | 65.30 | $10.53 | — |
| 2023-09-07 | 65.30 | $10.53 | 99567 |
| 2023-09-06 | 62.27 | $10.52 | — |
| 2023-09-05 | 62.27 | $10.52 | — |
| 2023-09-01 | 62.27 | $10.52 | 38247 |
| 2023-08-31 | 62.27 | $10.52 | — |
| 2023-08-30 | 62.27 | $10.52 | 875 |
| 2023-08-29 | 62.27 | $10.52 | 120 |
| 2023-08-28 | 59.68 | $10.51 | — |
| 2023-08-25 | 59.68 | $10.51 | — |
| 2023-08-24 | 59.68 | $10.51 | — |
| 2023-08-23 | 59.68 | $10.51 | — |
| 2023-08-22 | 59.68 | $10.51 | — |
| 2023-08-21 | 59.68 | $10.51 | 627 |
| 2023-08-18 | 74.76 | $10.55 | 631 |
| 2023-08-17 | 69.22 | $10.52 | — |
| 2023-08-16 | 69.22 | $10.52 | 2913 |
| 2023-08-15 | 69.22 | $10.52 | — |
| 2023-08-14 | 69.22 | $10.52 | 56532 |
| 2023-08-11 | 78.59 | $10.54 | 8634 |
| 2023-08-10 | 75.43 | $10.52 | 12810 |
| 2023-08-09 | 68.88 | $10.49 | — |
| 2023-08-08 | 68.88 | $10.49 | — |
| 2023-08-07 | 68.88 | $10.49 | — |
| 2023-08-04 | 68.88 | $10.49 | — |
| 2023-08-03 | 68.88 | $10.49 | 214 |
| 2023-08-02 | 68.88 | $10.49 | 100 |
| 2023-08-01 | 68.88 | $10.49 | 8674 |
| 2023-07-31 | 66.82 | $10.48 | — |
| 2023-07-28 | 66.82 | $10.48 | 100 |
| 2023-07-27 | 66.82 | $10.48 | 5424 |
| 2023-07-26 | 64.83 | $10.47 | 105 |
| 2023-07-25 | 64.83 | $10.47 | 3261 |
| 2023-07-24 | 68.55 | $10.48 | — |
| 2023-07-21 | 68.06 | $10.48 | 301 |
| 2023-07-20 | 62.73 | $10.45 | 232 |
| 2023-07-19 | 62.73 | $10.45 | 207 |
| 2023-07-18 | 58.10 | $10.43 | — |
| 2023-07-17 | 58.10 | $10.43 | — |
| 2023-07-14 | 58.10 | $10.43 | 112 |
| 2023-07-13 | 58.10 | $10.43 | 109 |
| 2023-07-12 | 58.10 | $10.43 | 103 |
| 2023-07-11 | 58.10 | $10.43 | 102 |
| 2023-07-10 | 58.10 | $10.43 | 101 |
| 2023-07-07 | 58.10 | $10.43 | — |
| 2023-07-06 | 58.10 | $10.43 | — |
| 2023-06-29 | 58.10 | $10.43 | 148 |
| 2023-06-28 | 62.77 | $10.45 | — |
| 2023-06-27 | 62.77 | $10.45 | 141635 |
| 2023-06-26 | 59.86 | $10.43 | 5555 |
| 2023-06-23 | 59.86 | $10.43 | 6011 |
| 2023-06-22 | 59.86 | $10.43 | 100609 |
| 2023-06-21 | 58.46 | $10.42 | 7400 |
| 2023-06-20 | 58.46 | $10.42 | 509 |
| 2023-06-16 | 55.68 | $10.40 | — |
| 2023-06-15 | 55.68 | $10.40 | 844 |
| 2023-06-14 | 63.33 | $10.44 | 26973 |
| 2023-06-13 | 60.77 | $10.42 | 493 |
| 2023-06-12 | 60.77 | $10.42 | 602 |
| 2023-06-09 | 72.14 | $10.47 | 20031 |
| 2023-06-08 | 64.59 | $10.41 | 22192 |
| 2023-06-07 | 70.65 | $10.43 | 106593 |
| 2023-06-06 | 66.12 | $10.40 | 5452 |
| 2023-06-05 | 64.38 | $10.39 | — |
| 2023-06-02 | 64.41 | $10.39 | 2600 |
| 2023-06-01 | 67.51 | $10.40 | 6711 |
| 2023-05-31 | 74.39 | $10.42 | 7974 |
| 2023-05-30 | 71.64 | $10.40 | 4002 |
| 2023-05-26 | 59.18 | $10.34 | — |
| 2023-05-25 | 59.18 | $10.34 | — |
| 2023-05-24 | 59.18 | $10.34 | 3831 |
| 2023-05-23 | 65.34 | $10.36 | 670 |
| 2023-05-22 | 62.89 | $10.35 | 83729 |
| 2023-05-19 | 65.07 | $10.35 | 781052 |
| 2023-05-18 | 67.29 | $10.36 | 330719 |
| 2023-05-17 | 69.54 | $10.36 | 27684 |
| 2023-05-16 | 65.10 | $10.34 | 363963 |
| 2023-05-15 | 65.10 | $10.34 | 419874 |
| 2023-05-12 | 65.10 | $10.34 | 28489 |
| 2023-05-11 | 62.78 | $10.33 | 810016 |
| 2023-05-10 | 62.78 | $10.33 | 13873 |
| 2023-05-09 | 60.41 | $10.32 | 233 |
| 2023-05-08 | 64.31 | $10.33 | 584 |
| 2023-05-05 | 64.31 | $10.33 | 3846 |
| 2023-05-04 | 64.31 | $10.33 | 690 |
| 2023-05-03 | 62.22 | $10.32 | 3733 |
| 2023-05-02 | 62.22 | $10.32 | 46538 |
| 2023-05-01 | 65.69 | $10.33 | 53676 |
| 2023-04-28 | 63.77 | $10.32 | — |
| 2023-04-27 | 63.77 | $10.32 | 53643 |
| 2023-04-26 | 61.84 | $10.31 | — |
| 2023-04-25 | 61.84 | $10.31 | 2743 |
| 2023-04-24 | 61.84 | $10.31 | 2371 |
| 2023-04-21 | 61.84 | $10.31 | 2012 |
| 2023-04-20 | 61.84 | $10.31 | — |
| 2023-04-19 | 61.84 | $10.31 | 548 |
| 2023-04-18 | 64.36 | $10.32 | 300936 |
| 2023-04-17 | 62.92 | $10.31 | 12012 |
| 2023-04-14 | 65.43 | $10.32 | 283802 |
| 2023-04-13 | 65.43 | $10.32 | 101 |
| 2023-04-12 | 57.86 | $10.27 | — |
| 2023-04-11 | 57.86 | $10.27 | 944 |
| 2023-04-10 | 72.10 | $10.32 | 21294 |
| 2023-04-06 | 61.22 | $10.26 | 1193 |
| 2023-04-05 | 61.22 | $10.26 | 200 |
| 2023-04-04 | 74.29 | $10.29 | — |
| 2023-04-03 | 74.29 | $10.29 | 3088 |
| 2023-03-31 | 68.16 | $10.26 | — |
| 2023-03-30 | 68.16 | $10.26 | — |
| 2023-03-29 | 68.16 | $10.26 | 44358 |
| 2023-03-28 | 68.16 | $10.26 | 6402 |
| 2023-03-27 | 68.16 | $10.26 | — |
| 2023-03-24 | 68.14 | $10.26 | 14574 |
| 2023-03-23 | 66.18 | $10.25 | 44687 |
| 2023-03-22 | 66.18 | $10.25 | 37329 |
| 2023-03-21 | 70.10 | $10.26 | 166359 |
| 2023-03-20 | 66.31 | $10.24 | 27028 |
| 2023-03-17 | 72.91 | $10.26 | 36646 |
| 2023-03-16 | 70.08 | $10.24 | 51306 |
| 2023-03-15 | 70.08 | $10.24 | 34623 |
| 2023-03-14 | 70.08 | $10.24 | 132983 |
| 2023-03-13 | 72.23 | $10.25 | 37755 |
| 2023-03-10 | 74.41 | $10.25 | 87110 |
| 2023-03-09 | 74.41 | $10.25 | 81133 |
| 2023-03-08 | 74.41 | $10.25 | 1.2M |
| 2023-03-07 | 71.46 | $10.23 | 45477 |
| 2023-03-06 | 69.81 | $10.22 | 13645 |
| 2023-03-03 | 68.05 | $10.21 | 12572 |
| 2023-03-02 | 67.15 | $10.21 | 304692 |
| 2023-03-01 | 66.23 | $10.20 | 19839 |
| 2023-02-28 | 64.35 | $10.19 | 24809 |
| 2023-02-27 | 66.10 | $10.20 | 4970 |
| 2023-02-24 | 65.57 | $10.19 | 5950 |
| 2023-02-23 | 63.38 | $10.18 | 6632 |
| 2023-02-22 | 63.38 | $10.18 | 5881 |
| 2023-02-21 | 66.56 | $10.19 | 19985 |
| 2023-02-17 | 63.04 | $10.17 | 13100 |
| 2023-02-16 | 63.04 | $10.17 | 72988 |
| 2023-02-15 | 61.19 | $10.16 | 5339 |
| 2023-02-14 | 61.19 | $10.16 | 6128 |
| 2023-02-13 | 62.60 | $10.17 | 6481 |
| 2023-02-10 | 59.97 | $10.15 | 6870 |
| 2023-02-09 | 62.77 | $10.16 | 27844 |
| 2023-02-08 | 61.04 | $10.15 | 8518 |
| 2023-02-07 | 62.42 | $10.16 | 19750 |
| 2023-02-06 | 66.69 | $10.17 | 37257 |
| 2023-02-03 | 63.53 | $10.15 | 7986 |
| 2023-02-02 | 65.00 | $10.16 | 14779 |
| 2023-02-01 | 62.53 | $10.14 | 9051 |
| 2023-01-31 | 65.45 | $10.15 | 95179 |
| 2023-01-30 | 63.85 | $10.14 | 7994 |
| 2023-01-27 | 73.58 | $10.17 | 9760 |
| 2023-01-26 | 73.58 | $10.17 | 14869 |
| 2023-01-25 | 70.91 | $10.15 | 16616 |
| 2023-01-24 | 70.91 | $10.15 | 43014 |
| 2023-01-23 | 69.52 | $10.14 | 60727 |
| 2023-01-20 | 68.08 | $10.13 | 76773 |
| 2023-01-19 | 66.57 | $10.12 | 8510 |
| 2023-01-18 | 71.38 | $10.14 | 15759 |
| 2023-01-17 | 70.71 | $10.13 | 69584 |
| 2023-01-13 | 69.34 | $10.12 | 8735 |
| 2023-01-12 | 69.34 | $10.12 | 10615 |
| 2023-01-11 | 69.34 | $10.12 | 192159 |
| 2023-01-10 | 65.17 | $10.09 | 5449 |
| 2023-01-09 | 71.32 | $10.11 | 16930 |
| 2023-01-06 | 65.05 | $10.07 | 6434 |
| 2023-01-05 | 65.05 | $10.07 | 6531 |
| 2023-01-04 | 81.02 | $10.11 | 8347 |
| 2023-01-03 | 79.85 | $10.10 | 5960 |
| 2022-12-30 | 79.85 | $10.10 | 360 |
| 2022-12-29 | 77.31 | $10.08 | 5764 |
| 2022-12-28 | 75.87 | $10.07 | 10365 |
| 2022-12-27 | 74.32 | $10.06 | 6603 |
| 2022-12-23 | 72.65 | $10.05 | 24293 |
| 2022-12-22 | 72.65 | $10.05 | 34715 |
| 2022-12-21 | 70.94 | $10.04 | 2600 |
| 2022-12-20 | 69.12 | $10.03 | 25209 |
| 2022-12-19 | 67.15 | $10.02 | 29200 |
| 2022-12-16 | 67.15 | $10.02 | 85329 |
| 2022-12-15 | 62.89 | $10.00 | 20917 |
| 2022-12-14 | 62.89 | $10.00 | 36604 |
| 2022-12-13 | 54.99 | $9.97 | 146189 |
| 2022-12-12 | 54.99 | $9.97 | 271061 |
| 2022-12-09 | 58.75 | $9.98 | 201 |
| 2022-12-08 | 55.89 | $9.97 | 1661 |
| 2022-12-07 | 64.39 | $9.99 | 27560 |
| 2022-12-06 | 61.62 | $9.98 | 200 |
| 2022-12-05 | 61.62 | $9.98 | 88375 |
| 2022-12-02 | 60.22 | $9.98 | 70 |
| 2022-12-01 | 60.22 | $9.98 | 115178 |
| 2022-11-30 | 58.87 | $9.97 | 1000 |
| 2022-11-29 | 60.83 | $9.98 | 124990 |
| 2022-11-28 | 62.83 | $9.98 | 29316 |
| 2022-11-25 | 62.83 | $9.98 | 900 |
| 2022-11-23 | 66.77 | $9.99 | 100 |
| 2022-11-22 | 65.75 | $9.99 | 12387 |
| 2022-11-21 | 67.73 | $9.99 | 500 |
| 2022-11-18 | 65.77 | $9.98 | 14154 |
| 2022-11-17 | 69.80 | $9.99 | — |
| 2022-11-16 | 69.80 | $9.99 | 2956 |
| 2022-11-15 | 68.03 | $9.98 | 21049 |
| 2022-11-14 | 58.90 | $9.94 | 4592 |
| 2022-11-11 | 63.19 | $9.95 | 33427 |
| 2022-11-10 | 63.19 | $9.95 | 9117 |
| 2022-11-09 | 63.19 | $9.95 | 6554 |
| 2022-11-08 | 65.22 | $9.96 | 1720 |
| 2022-11-07 | 64.13 | $9.95 | 43362 |
| 2022-11-04 | 72.86 | $9.97 | 239201 |
| 2022-11-03 | 63.39 | $9.93 | — |
| 2022-11-02 | 63.39 | $9.93 | 15619 |
| 2022-11-01 | 54.40 | $9.91 | 43464 |
| 2022-10-31 | 70.94 | $9.93 | 51159 |
| 2022-10-28 | 67.14 | $9.92 | — |
| 2022-10-27 | 67.14 | $9.92 | 55952 |
| 2022-10-26 | 62.75 | $9.91 | 104496 |
| 2022-10-25 | 62.75 | $9.91 | 273247 |
| 2022-10-24 | 57.65 | $9.90 | 15410 |
| 2022-10-21 | 57.65 | $9.90 | 100 |
| 2022-10-20 | 57.65 | $9.90 | 13639 |
| 2022-10-19 | 57.65 | $9.90 | 322 |
| 2022-10-18 | 57.60 | $9.90 | — |
| 2022-10-17 | 57.60 | $9.90 | — |
| 2022-10-14 | 57.60 | $9.90 | 31 |
| 2022-10-13 | 57.60 | $9.90 | 75234 |
| 2022-10-12 | 48.22 | $9.88 | 200 |
| 2022-10-11 | 48.22 | $9.88 | — |
| 2022-10-10 | 48.22 | $9.88 | 180689 |
| 2022-10-07 | 48.22 | $9.88 | 13 |
| 2022-10-06 | 48.22 | $9.88 | 14 |
| 2022-10-05 | 48.22 | $9.88 | 2 |
| 2022-10-04 | 48.22 | $9.88 | — |
| 2022-10-03 | 48.22 | $9.88 | — |
| 2022-09-30 | 48.22 | $9.88 | — |
| 2022-09-29 | 48.22 | $9.88 | — |
| 2022-09-28 | 48.22 | $9.88 | 585813 |
| 2022-09-27 | 44.73 | $9.87 | 100 |
| 2022-09-26 | 44.73 | $9.87 | 605 |
| 2022-09-23 | 44.73 | $9.87 | 121610 |
| 2022-09-22 | 28.08 | $9.83 | 3 |
| 2022-09-21 | 28.08 | $9.83 | 121400 |
| 2022-09-20 | 42.53 | $9.88 | 10288 |
| 2022-09-19 | 60.19 | $9.91 | — |
| 2022-09-16 | 60.19 | $9.91 | 30 |
| 2022-09-15 | 60.19 | $9.91 | — |
| 2022-09-14 | 60.19 | $9.91 | 2 |
| 2022-09-13 | 60.19 | $9.91 | 45 |
| 2022-09-12 | 60.19 | $9.91 | 4 |
| 2022-09-09 | 60.19 | $9.91 | 2 |
| 2022-09-08 | 60.19 | $9.91 | 31 |
| 2022-09-07 | 60.19 | $9.91 | 2 |
| 2022-09-06 | 60.19 | $9.91 | 3 |
| 2022-09-02 | 60.19 | $9.91 | 2 |
| 2022-09-01 | 60.19 | $9.91 | 2 |
| 2022-08-31 | 60.19 | $9.91 | — |
| 2022-08-30 | 60.19 | $9.91 | — |
| 2022-08-29 | 60.19 | $9.91 | — |
| 2022-08-26 | 60.19 | $9.91 | — |
| 2022-08-25 | 60.19 | $9.91 | — |
| 2022-08-24 | 60.19 | $9.91 | 500 |
| 2022-08-23 | 60.19 | $9.91 | 4158 |
| 2022-08-22 | 55.54 | $9.89 | — |
| 2022-08-19 | 55.54 | $9.89 | 2 |
| 2022-08-18 | 55.54 | $9.89 | 5 |
| 2022-08-17 | 55.54 | $9.89 | 700001 |
| 2022-08-16 | 64.78 | $9.92 | 343432 |
| 2022-08-15 | 60.63 | $9.90 | 31594 |
| 2022-08-12 | 68.26 | $9.92 | 176695 |
| 2022-08-11 | 63.95 | $9.90 | 27305 |
| 2022-08-10 | 61.47 | $9.89 | 22193 |
| 2022-08-09 | 63.55 | $9.90 | 810 |
| 2022-08-08 | 59.66 | $9.88 | — |
| 2022-08-05 | 59.66 | $9.88 | 3 |
| 2022-08-04 | 59.66 | $9.88 | — |
| 2022-08-03 | 59.66 | $9.88 | 30821 |
| 2022-08-02 | 59.66 | $9.88 | 78 |
| 2022-08-01 | 59.66 | $9.88 | 374865 |
| 2022-07-29 | 52.14 | $9.85 | — |
| 2022-07-28 | 52.14 | $9.85 | 5 |
| 2022-07-27 | 52.14 | $9.85 | 3 |
| 2022-07-26 | 52.14 | $9.85 | 88047 |
| 2022-07-25 | 58.01 | $9.87 | 1200 |
| 2022-07-22 | 61.28 | $9.88 | 3156 |
| 2022-07-21 | 56.63 | $9.86 | 1800 |
| 2022-07-20 | 51.04 | $9.84 | — |
| 2022-07-19 | 51.04 | $9.84 | 60000 |
| 2022-07-18 | 51.04 | $9.84 | 200000 |
| 2022-07-15 | 51.04 | $9.84 | 2 |
| 2022-07-14 | 51.04 | $9.84 | 50 |
| 2022-07-13 | 51.04 | $9.84 | 102 |
| 2022-07-12 | 39.63 | $9.80 | — |
| 2022-07-11 | 39.63 | $9.80 | — |
| 2022-07-08 | 39.63 | $9.80 | — |
| 2022-07-07 | 39.63 | $9.80 | — |
| 2022-07-06 | 39.63 | $9.80 | 100 |
| 2022-07-05 | 43.55 | $9.82 | 150407 |
| 2022-07-01 | 56.44 | $9.87 | 101 |
| 2022-06-30 | 60.52 | $9.88 | — |
| 2022-06-29 | 60.52 | $9.88 | 1 |
| 2022-06-28 | 60.52 | $9.88 | — |
| 2022-06-27 | 60.52 | $9.88 | 1104 |
| 2022-06-24 | 60.52 | $9.88 | — |
| 2022-06-23 | 60.52 | $9.88 | 4509 |
| 2022-06-22 | 58.62 | $9.87 | 3 |
| 2022-06-21 | 58.62 | $9.87 | 6 |
| 2022-06-17 | 58.62 | $9.87 | 22919 |
| 2022-06-16 | 41.89 | $9.80 | 7313 |
| 2022-06-15 | 53.67 | $9.84 | 2620 |
| 2022-06-14 | 53.67 | $9.84 | 99803 |
| 2022-06-13 | 53.67 | $9.84 | 101313 |
| 2022-06-10 | 53.67 | $9.84 | 3297 |
| 2022-06-09 | 53.67 | $9.84 | 200011 |
| 2022-06-08 | 53.67 | $9.84 | 2 |
| 2022-06-07 | 53.67 | $9.84 | 500 |
| 2022-06-06 | 38.59 | $9.79 | 19 |
| 2022-06-03 | 38.59 | $9.79 | 763 |
| 2022-06-02 | 38.59 | $9.79 | — |
| 2022-06-01 | 38.59 | $9.79 | 16000 |
| 2022-05-31 | 38.59 | $9.79 | 30008 |
| 2022-05-27 | 48.33 | $9.83 | 1 |
| 2022-05-26 | 48.33 | $9.83 | — |
| 2022-05-25 | 48.33 | $9.83 | — |
| 2022-05-24 | 48.33 | $9.83 | — |
| 2022-05-23 | 48.33 | $9.83 | — |
| 2022-05-20 | 48.33 | $9.83 | — |
| 2022-05-19 | 48.33 | $9.83 | — |
| 2022-05-18 | 48.33 | $9.83 | 157410 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-92.48
2023-12-22
Close Price
$5.00
Vol: 167579
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.56
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-12-22 | -92.48 | $5.00 | 167579 |
| 2023-12-21 | -81.05 | $5.70 | 28273 |
| 2023-12-20 | -77.17 | $5.99 | 292809 |
| 2023-12-19 | -76.85 | $6.01 | 39504 |
| 2023-12-18 | -85.20 | $5.48 | 21133 |
| 2023-12-15 | -83.31 | $5.60 | 35731 |
| 2023-12-14 | -83.62 | $5.58 | 17140 |
| 2023-12-13 | -84.72 | $5.51 | 28163 |
| 2023-12-12 | -80.16 | $5.80 | 701554 |
| 2023-12-11 | -96.69 | $4.75 | 28649 |
| 2023-12-08 | -91.03 | $5.11 | 158622 |
| 2023-12-07 | -97.04 | $4.98 | 139563 |
| 2023-12-06 | -80.37 | $7.00 | 1.2M |
| 2023-12-05 | -93.80 | $6.35 | 494916 |
| 2023-12-04 | -87.17 | $6.88 | 49660 |
| 2023-12-01 | -60.82 | $9.71 | 499 |
| 2023-11-30 | -61.08 | $9.71 | 450 |
| 2023-11-29 | -71.13 | $9.51 | 10831 |
| 2023-11-28 | -75.14 | $10.61 | 1339 |
| 2023-11-27 | -82.72 | $10.65 | 2007 |
| 2023-11-24 | -89.62 | $10.63 | 311 |
| 2023-11-22 | 0.00 | $10.89 | — |
| 2023-11-21 | 0.00 | $10.89 | 452678 |
| 2023-11-20 | -42.86 | $10.64 | 497716 |
| 2023-11-17 | -16.67 | $10.65 | 65465 |
| 2023-11-16 | -33.33 | $10.64 | 28973 |
| 2023-11-15 | -33.33 | $10.64 | 231738 |
| 2023-11-14 | -20.00 | $10.64 | 171609 |
| 2023-11-13 | -60.00 | $10.62 | 1222 |
| 2023-11-10 | -40.00 | $10.63 | 200009 |
| 2023-11-09 | -40.00 | $10.63 | — |
| 2023-11-08 | -33.33 | $10.63 | 923396 |
| 2023-11-07 | -75.00 | $10.60 | 2632 |
| 2023-11-06 | 0.00 | $10.63 | 223 |
| 2023-11-03 | -75.00 | $10.60 | 1100 |
| 2023-11-02 | -60.00 | $10.60 | 2760 |
| 2023-11-01 | -40.00 | $10.61 | — |
| 2023-10-31 | -40.00 | $10.61 | — |
| 2023-10-30 | -40.00 | $10.61 | — |
| 2023-10-27 | -33.33 | $10.61 | — |
| 2023-10-26 | -33.33 | $10.61 | 117 |
| 2023-10-25 | -41.67 | $10.61 | 1.0M |
| 2023-10-24 | -33.33 | $10.61 | — |
| 2023-10-23 | -28.57 | $10.61 | — |
| 2023-10-20 | -28.57 | $10.61 | 173 |
| 2023-10-19 | -28.57 | $10.61 | — |
| 2023-10-18 | -28.57 | $10.61 | 291 |
| 2023-10-17 | 0.00 | $10.61 | — |
| 2023-10-16 | 0.00 | $10.61 | — |
| 2023-10-13 | 0.00 | $10.61 | 256 |
| 2023-10-12 | -16.67 | $10.59 | — |
| 2023-10-11 | -16.67 | $10.59 | 213 |
| 2023-10-10 | -16.67 | $10.59 | 315 |
| 2023-10-09 | 0.00 | $10.60 | 5510 |
| 2023-10-06 | 0.00 | $10.58 | 114 |
| 2023-10-05 | 0.00 | $10.58 | 116 |
| 2023-10-04 | 0.00 | $10.58 | 207 |
| 2023-10-03 | 0.00 | $10.58 | 115 |
| 2023-10-02 | -16.67 | $10.57 | 110 |
| 2023-09-29 | 0.00 | $10.58 | 124 |
| 2023-09-28 | 0.00 | $10.57 | — |
| 2023-09-27 | 0.00 | $10.57 | 207 |
| 2023-09-26 | 0.00 | $10.56 | — |
| 2023-09-25 | 0.00 | $10.56 | — |
| 2023-09-22 | 0.00 | $10.56 | — |
| 2023-09-21 | 0.00 | $10.56 | 1711 |
| 2023-09-20 | 0.00 | $10.55 | 102 |
| 2023-09-19 | 0.00 | $10.55 | — |
| 2023-09-18 | 0.00 | $10.55 | — |
| 2023-09-15 | 0.00 | $10.55 | 6804 |
| 2023-09-14 | -25.00 | $10.54 | 112 |
| 2023-09-13 | -85.71 | $10.55 | 175 |
| 2023-09-12 | -89.29 | $10.54 | 399 |
| 2023-09-11 | -92.86 | $10.53 | 25038 |
| 2023-09-08 | -89.66 | $10.53 | — |
| 2023-09-07 | -89.66 | $10.53 | 99567 |
| 2023-09-06 | -90.00 | $10.52 | — |
| 2023-09-05 | -90.00 | $10.52 | — |
| 2023-09-01 | -90.00 | $10.52 | 38247 |
| 2023-08-31 | -90.00 | $10.52 | — |
| 2023-08-30 | -90.00 | $10.52 | 875 |
| 2023-08-29 | -90.00 | $10.52 | 120 |
| 2023-08-28 | -93.33 | $10.51 | — |
| 2023-08-25 | -90.32 | $10.51 | — |
| 2023-08-24 | -90.32 | $10.51 | — |
| 2023-08-23 | -87.50 | $10.51 | — |
| 2023-08-22 | -87.50 | $10.51 | — |
| 2023-08-21 | -87.50 | $10.51 | 627 |
| 2023-08-18 | -75.00 | $10.55 | 631 |
| 2023-08-17 | -84.38 | $10.52 | — |
| 2023-08-16 | -79.41 | $10.52 | 2913 |
| 2023-08-15 | -20.00 | $10.52 | — |
| 2023-08-14 | -18.18 | $10.52 | 56532 |
| 2023-08-11 | 0.00 | $10.54 | 8634 |
| 2023-08-10 | 0.00 | $10.52 | 12810 |
| 2023-08-09 | -14.29 | $10.49 | — |
| 2023-08-08 | -14.29 | $10.49 | — |
| 2023-08-07 | -14.29 | $10.49 | — |
| 2023-08-04 | -14.29 | $10.49 | — |
| 2023-08-03 | -14.29 | $10.49 | 214 |
| 2023-08-02 | 0.00 | $10.49 | 100 |
| 2023-08-01 | 0.00 | $10.49 | 8674 |
| 2023-07-31 | 0.00 | $10.48 | — |
| 2023-07-28 | 0.00 | $10.48 | 100 |
| 2023-07-27 | 0.00 | $10.48 | 5424 |
| 2023-07-26 | -20.00 | $10.47 | 105 |
| 2023-07-25 | -16.67 | $10.47 | 3261 |
| 2023-07-24 | 0.00 | $10.48 | — |
| 2023-07-21 | 0.00 | $10.48 | 301 |
| 2023-07-20 | 0.00 | $10.45 | 232 |
| 2023-07-19 | 0.00 | $10.45 | 207 |
| 2023-07-18 | -95.87 | $10.43 | — |
| 2023-07-17 | -95.87 | $10.43 | — |
| 2023-07-14 | -95.87 | $10.43 | 112 |
| 2023-07-13 | -95.87 | $10.43 | 109 |
| 2023-07-12 | -95.87 | $10.43 | 103 |
| 2023-07-11 | -95.87 | $10.43 | 102 |
| 2023-07-10 | -95.87 | $10.43 | 101 |
| 2023-07-07 | -94.57 | $10.43 | — |
| 2023-07-06 | -94.57 | $10.43 | — |
| 2023-06-29 | -94.57 | $10.43 | 148 |
| 2023-06-28 | -91.85 | $10.45 | — |
| 2023-06-27 | -89.42 | $10.45 | 141635 |
| 2023-06-26 | -88.55 | $10.43 | 5555 |
| 2023-06-23 | -88.55 | $10.43 | 6011 |
| 2023-06-22 | -88.55 | $10.43 | 100609 |
| 2023-06-21 | -89.82 | $10.42 | 7400 |
| 2023-06-20 | -89.82 | $10.42 | 509 |
| 2023-06-16 | -92.37 | $10.40 | — |
| 2023-06-15 | -92.37 | $10.40 | 844 |
| 2023-06-14 | -87.28 | $10.44 | 26973 |
| 2023-06-13 | -84.00 | $10.42 | 493 |
| 2023-06-12 | -84.00 | $10.42 | 602 |
| 2023-06-09 | -72.55 | $10.47 | 20031 |
| 2023-06-08 | -84.31 | $10.41 | 22192 |
| 2023-06-07 | 0.00 | $10.43 | 106593 |
| 2023-06-06 | -20.63 | $10.40 | 5452 |
| 2023-06-05 | -30.56 | $10.39 | — |
| 2023-06-02 | -30.46 | $10.39 | 2600 |
| 2023-06-01 | -20.63 | $10.40 | 6711 |
| 2023-05-31 | -0.79 | $10.42 | 7974 |
| 2023-05-30 | 0.00 | $10.40 | 4002 |
| 2023-05-26 | -60.00 | $10.34 | — |
| 2023-05-25 | -60.00 | $10.34 | — |
| 2023-05-24 | -54.55 | $10.34 | 3831 |
| 2023-05-23 | -25.00 | $10.36 | 670 |
| 2023-05-22 | -41.67 | $10.35 | 83729 |
| 2023-05-19 | -28.57 | $10.35 | 781052 |
| 2023-05-18 | -21.43 | $10.36 | 330719 |
| 2023-05-17 | -14.29 | $10.36 | 27684 |
| 2023-05-16 | -42.86 | $10.34 | 363963 |
| 2023-05-15 | -42.86 | $10.34 | 419874 |
| 2023-05-12 | -94.44 | $10.34 | 28489 |
| 2023-05-11 | -95.37 | $10.33 | 810016 |
| 2023-05-10 | -95.37 | $10.33 | 13873 |
| 2023-05-09 | -95.41 | $10.32 | 233 |
| 2023-05-08 | -94.50 | $10.33 | 584 |
| 2023-05-05 | -94.50 | $10.33 | 3846 |
| 2023-05-04 | -93.64 | $10.33 | 690 |
| 2023-05-03 | -94.55 | $10.32 | 3733 |
| 2023-05-02 | -94.55 | $10.32 | 46538 |
| 2023-05-01 | -93.64 | $10.33 | 53676 |
| 2023-04-28 | -94.55 | $10.32 | — |
| 2023-04-27 | -94.55 | $10.32 | 53643 |
| 2023-04-26 | -93.75 | $10.31 | — |
| 2023-04-25 | -93.75 | $10.31 | 2743 |
| 2023-04-24 | -93.75 | $10.31 | 2371 |
| 2023-04-21 | -93.75 | $10.31 | 2012 |
| 2023-04-20 | -93.75 | $10.31 | — |
| 2023-04-19 | -93.75 | $10.31 | 548 |
| 2023-04-18 | -92.44 | $10.32 | 300936 |
| 2023-04-17 | -92.92 | $10.31 | 12012 |
| 2023-04-14 | 0.00 | $10.32 | 283802 |
| 2023-04-13 | 0.00 | $10.32 | 101 |
| 2023-04-12 | -41.67 | $10.27 | — |
| 2023-04-11 | -41.67 | $10.27 | 944 |
| 2023-04-10 | 0.00 | $10.32 | 21294 |
| 2023-04-06 | -33.33 | $10.26 | 1193 |
| 2023-04-05 | -33.33 | $10.26 | 200 |
| 2023-04-04 | 0.00 | $10.29 | — |
| 2023-04-03 | 0.00 | $10.29 | 3088 |
| 2023-03-31 | -14.29 | $10.26 | — |
| 2023-03-30 | -14.29 | $10.26 | — |
| 2023-03-29 | -14.29 | $10.26 | 44358 |
| 2023-03-28 | -12.50 | $10.26 | 6402 |
| 2023-03-27 | -11.11 | $10.26 | — |
| 2023-03-24 | -11.22 | $10.26 | 14574 |
| 2023-03-23 | -22.22 | $10.25 | 44687 |
| 2023-03-22 | -22.22 | $10.25 | 37329 |
| 2023-03-21 | -11.11 | $10.26 | 166359 |
| 2023-03-20 | -30.00 | $10.24 | 27028 |
| 2023-03-17 | -5.56 | $10.26 | 36646 |
| 2023-03-16 | -15.79 | $10.24 | 51306 |
| 2023-03-15 | -15.79 | $10.24 | 34623 |
| 2023-03-14 | -14.29 | $10.24 | 132983 |
| 2023-03-13 | -9.52 | $10.25 | 37755 |
| 2023-03-10 | -4.76 | $10.25 | 87110 |
| 2023-03-09 | -4.76 | $10.25 | 81133 |
| 2023-03-08 | -4.76 | $10.25 | 1.2M |
| 2023-03-07 | -80.43 | $10.23 | 45477 |
| 2023-03-06 | -82.61 | $10.22 | 13645 |
| 2023-03-03 | -84.78 | $10.21 | 12572 |
| 2023-03-02 | -85.87 | $10.21 | 304692 |
| 2023-03-01 | -86.96 | $10.20 | 19839 |
| 2023-02-28 | -89.13 | $10.19 | 24809 |
| 2023-02-27 | -88.04 | $10.20 | 4970 |
| 2023-02-24 | -88.70 | $10.19 | 5950 |
| 2023-02-23 | -91.30 | $10.18 | 6632 |
| 2023-02-22 | -91.30 | $10.18 | 5881 |
| 2023-02-21 | -87.23 | $10.19 | 19985 |
| 2023-02-17 | -89.58 | $10.17 | 13100 |
| 2023-02-16 | -89.58 | $10.17 | 72988 |
| 2023-02-15 | -91.67 | $10.16 | 5339 |
| 2023-02-14 | -91.67 | $10.16 | 6128 |
| 2023-02-13 | -90.63 | $10.17 | 6481 |
| 2023-02-10 | -93.75 | $10.15 | 6870 |
| 2023-02-09 | -91.67 | $10.16 | 27844 |
| 2023-02-08 | -84.91 | $10.15 | 8518 |
| 2023-02-07 | -83.96 | $10.16 | 19750 |
| 2023-02-06 | 0.00 | $10.17 | 37257 |
| 2023-02-03 | -20.00 | $10.15 | 7986 |
| 2023-02-02 | -15.00 | $10.16 | 14779 |
| 2023-02-01 | -30.00 | $10.14 | 9051 |
| 2023-01-31 | -20.00 | $10.15 | 95179 |
| 2023-01-30 | -30.00 | $10.14 | 7994 |
| 2023-01-27 | 0.00 | $10.17 | 9760 |
| 2023-01-26 | 0.00 | $10.17 | 14869 |
| 2023-01-25 | -9.09 | $10.15 | 16616 |
| 2023-01-24 | -3.94 | $10.15 | 43014 |
| 2023-01-23 | -11.36 | $10.14 | 60727 |
| 2023-01-20 | -16.67 | $10.13 | 76773 |
| 2023-01-19 | -25.00 | $10.12 | 8510 |
| 2023-01-18 | -10.71 | $10.14 | 15759 |
| 2023-01-17 | -70.75 | $10.13 | 69584 |
| 2023-01-13 | -71.96 | $10.12 | 8735 |
| 2023-01-12 | -71.96 | $10.12 | 10615 |
| 2023-01-11 | -71.96 | $10.12 | 192159 |
| 2023-01-10 | -77.57 | $10.09 | 5449 |
| 2023-01-09 | -73.83 | $10.11 | 16930 |
| 2023-01-06 | -81.31 | $10.07 | 6434 |
| 2023-01-05 | -81.31 | $10.07 | 6531 |
| 2023-01-04 | -73.83 | $10.11 | 8347 |
| 2023-01-03 | -74.31 | $10.10 | 5960 |
| 2022-12-30 | -74.31 | $10.10 | 360 |
| 2022-12-29 | -77.98 | $10.08 | 5764 |
| 2022-12-28 | -79.82 | $10.07 | 10365 |
| 2022-12-27 | -81.65 | $10.06 | 6603 |
| 2022-12-23 | -83.49 | $10.05 | 24293 |
| 2022-12-22 | -83.49 | $10.05 | 34715 |
| 2022-12-21 | -85.32 | $10.04 | 2600 |
| 2022-12-20 | -87.16 | $10.03 | 25209 |
| 2022-12-19 | -88.99 | $10.02 | 29200 |
| 2022-12-16 | -87.39 | $10.02 | 85329 |
| 2022-12-15 | 0.00 | $10.00 | 20917 |
| 2022-12-14 | 0.00 | $10.00 | 36604 |
| 2022-12-13 | -40.00 | $9.97 | 146189 |
| 2022-12-12 | -40.00 | $9.97 | 271061 |
| 2022-12-09 | -20.00 | $9.98 | 201 |
| 2022-12-08 | -40.00 | $9.97 | 1661 |
| 2022-12-07 | 0.00 | $9.99 | 27560 |
| 2022-12-06 | -20.00 | $9.98 | 200 |
| 2022-12-05 | -20.00 | $9.98 | 88375 |
| 2022-12-02 | -35.00 | $9.98 | 70 |
| 2022-12-01 | -35.00 | $9.98 | 115178 |
| 2022-11-30 | -40.00 | $9.97 | 1000 |
| 2022-11-29 | -26.92 | $9.98 | 124990 |
| 2022-11-28 | -23.08 | $9.98 | 29316 |
| 2022-11-25 | -23.08 | $9.98 | 900 |
| 2022-11-23 | -15.38 | $9.99 | 100 |
| 2022-11-22 | -19.23 | $9.99 | 12387 |
| 2022-11-21 | -15.38 | $9.99 | 500 |
| 2022-11-18 | -23.08 | $9.98 | 14154 |
| 2022-11-17 | -15.38 | $9.99 | — |
| 2022-11-16 | -15.38 | $9.99 | 2956 |
| 2022-11-15 | -23.08 | $9.98 | 21049 |
| 2022-11-14 | -53.85 | $9.94 | 4592 |
| 2022-11-11 | -46.15 | $9.95 | 33427 |
| 2022-11-10 | -46.15 | $9.95 | 9117 |
| 2022-11-09 | -46.15 | $9.95 | 6554 |
| 2022-11-08 | -42.31 | $9.96 | 1720 |
| 2022-11-07 | -46.15 | $9.95 | 43362 |
| 2022-11-04 | -30.77 | $9.97 | 239201 |
| 2022-11-03 | 0.00 | $9.93 | — |
| 2022-11-02 | 0.00 | $9.93 | 15619 |
| 2022-11-01 | -50.00 | $9.91 | 43464 |
| 2022-10-31 | 0.00 | $9.93 | 51159 |
| 2022-10-28 | -20.00 | $9.92 | — |
| 2022-10-27 | -20.00 | $9.92 | 55952 |
| 2022-10-26 | -25.00 | $9.91 | 104496 |
| 2022-10-25 | 0.00 | $9.91 | 273247 |
| 2022-10-24 | -14.29 | $9.90 | 15410 |
| 2022-10-21 | -14.29 | $9.90 | 100 |
| 2022-10-20 | -14.29 | $9.90 | 13639 |
| 2022-10-19 | -6.67 | $9.90 | 322 |
| 2022-10-18 | -6.80 | $9.90 | — |
| 2022-10-17 | -12.63 | $9.90 | — |
| 2022-10-14 | -12.63 | $9.90 | 31 |
| 2022-10-13 | -12.63 | $9.90 | 75234 |
| 2022-10-12 | -37.50 | $9.88 | 200 |
| 2022-10-11 | -37.50 | $9.88 | — |
| 2022-10-10 | -37.50 | $9.88 | 180689 |
| 2022-10-07 | -37.50 | $9.88 | 13 |
| 2022-10-06 | -37.50 | $9.88 | 14 |
| 2022-10-05 | -37.50 | $9.88 | 2 |
| 2022-10-04 | -37.50 | $9.88 | — |
| 2022-10-03 | -37.50 | $9.88 | — |
| 2022-09-30 | -37.50 | $9.88 | — |
| 2022-09-29 | -37.50 | $9.88 | — |
| 2022-09-28 | -37.50 | $9.88 | 585813 |
| 2022-09-27 | -50.00 | $9.87 | 100 |
| 2022-09-26 | -50.00 | $9.87 | 605 |
| 2022-09-23 | -50.00 | $9.87 | 121610 |
| 2022-09-22 | -100.00 | $9.83 | 3 |
| 2022-09-21 | -100.00 | $9.83 | 121400 |
| 2022-09-20 | -100.00 | $9.88 | 10288 |
| 2022-09-19 | 0.00 | $9.91 | — |
| 2022-09-16 | 0.00 | $9.91 | 30 |
| 2022-09-15 | 0.00 | $9.91 | — |
| 2022-09-14 | 0.00 | $9.91 | 2 |
| 2022-09-13 | -33.33 | $9.91 | 45 |
| 2022-09-12 | -33.33 | $9.91 | 4 |
| 2022-09-09 | -33.33 | $9.91 | 2 |
| 2022-09-08 | -33.33 | $9.91 | 31 |
| 2022-09-07 | -33.33 | $9.91 | 2 |
| 2022-09-06 | -33.33 | $9.91 | 3 |
| 2022-09-02 | -25.00 | $9.91 | 2 |
| 2022-09-01 | -25.00 | $9.91 | 2 |
| 2022-08-31 | -25.00 | $9.91 | — |
| 2022-08-30 | -25.00 | $9.91 | — |
| 2022-08-29 | -25.00 | $9.91 | — |
| 2022-08-26 | -16.67 | $9.91 | — |
| 2022-08-25 | -14.29 | $9.91 | — |
| 2022-08-24 | -14.29 | $9.91 | 500 |
| 2022-08-23 | -14.29 | $9.91 | 4158 |
| 2022-08-22 | -42.86 | $9.89 | — |
| 2022-08-19 | -42.86 | $9.89 | 2 |
| 2022-08-18 | -42.86 | $9.89 | 5 |
| 2022-08-17 | -42.86 | $9.89 | 700001 |
| 2022-08-16 | 0.00 | $9.92 | 343432 |
| 2022-08-15 | -25.00 | $9.90 | 31594 |
| 2022-08-12 | 0.00 | $9.92 | 176695 |
| 2022-08-11 | 0.00 | $9.90 | 27305 |
| 2022-08-10 | -9.09 | $9.89 | 22193 |
| 2022-08-09 | 0.00 | $9.90 | 810 |
| 2022-08-08 | 0.00 | $9.88 | — |
| 2022-08-05 | 0.00 | $9.88 | 3 |
| 2022-08-04 | 0.00 | $9.88 | — |
| 2022-08-03 | 0.00 | $9.88 | 30821 |
| 2022-08-02 | 0.00 | $9.88 | 78 |
| 2022-08-01 | 0.00 | $9.88 | 374865 |
| 2022-07-29 | -37.55 | $9.85 | — |
| 2022-07-28 | -37.55 | $9.85 | 5 |
| 2022-07-27 | -37.55 | $9.85 | 3 |
| 2022-07-26 | -37.55 | $9.85 | 88047 |
| 2022-07-25 | -12.52 | $9.87 | 1200 |
| 2022-07-22 | 0.00 | $9.88 | 3156 |
| 2022-07-21 | -57.18 | $9.86 | 1800 |
| 2022-07-20 | -71.48 | $9.84 | — |
| 2022-07-19 | -71.48 | $9.84 | 60000 |
| 2022-07-18 | -71.48 | $9.84 | 200000 |
| 2022-07-15 | -71.43 | $9.84 | 2 |
| 2022-07-14 | -71.43 | $9.84 | 50 |
| 2022-07-13 | -71.43 | $9.84 | 102 |
| 2022-07-12 | -99.93 | $9.80 | — |
| 2022-07-11 | -99.93 | $9.80 | — |
| 2022-07-08 | -99.93 | $9.80 | — |
| 2022-07-07 | -99.93 | $9.80 | — |
| 2022-07-06 | -99.93 | $9.80 | 100 |
| 2022-07-05 | -80.00 | $9.82 | 150407 |
| 2022-07-01 | -47.73 | $9.87 | 101 |
| 2022-06-30 | -40.00 | $9.88 | — |
| 2022-06-29 | -40.00 | $9.88 | 1 |
| 2022-06-28 | -40.00 | $9.88 | — |
| 2022-06-27 | -40.00 | $9.88 | 1104 |
| 2022-06-24 | -40.00 | $9.88 | — |
| 2022-06-23 | -40.00 | $9.88 | 4509 |
| 2022-06-22 | 0.00 | $9.87 | 3 |
| 2022-06-21 | 0.00 | $9.87 | 6 |
| 2022-06-17 | 0.00 | $9.87 | 22919 |
| 2022-06-16 | -80.00 | $9.80 | 7313 |
| 2022-06-15 | 0.00 | $9.84 | 2620 |
| 2022-06-14 | 0.00 | $9.84 | 99803 |
| 2022-06-13 | 0.00 | $9.84 | 101313 |
| 2022-06-10 | 0.00 | $9.84 | 3297 |
| 2022-06-09 | 0.00 | $9.84 | 200011 |
| 2022-06-08 | 0.00 | $9.84 | 2 |
| 2022-06-07 | 0.00 | $9.84 | 500 |
| 2022-06-06 | -100.00 | $9.79 | 19 |
| 2022-06-03 | -100.00 | $9.79 | 763 |
| 2022-06-02 | -100.00 | $9.79 | — |
| 2022-06-01 | -100.00 | $9.79 | 16000 |
| 2022-05-31 | -100.00 | $9.79 | 30008 |
| 2022-05-27 | -62.50 | $9.83 | 1 |
| 2022-05-26 | -62.50 | $9.83 | — |
| 2022-05-25 | -62.50 | $9.83 | — |
| 2022-05-24 | -62.50 | $9.83 | — |
| 2022-05-23 | -62.50 | $9.83 | — |
| 2022-05-20 | -78.57 | $9.83 | — |
| 2022-05-19 | -78.57 | $9.83 | — |
| 2022-05-18 | -78.57 | $9.83 | 157410 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
50.11
2023-12-22
Close Price
$5.00
Vol: 167579Average Directional Index - Detailed Analysis
Minimum
5.13
Average
68.95
Maximum
89.04
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-12-22 | 50.11 | $5.00 | 167579 |
| 2023-12-21 | 51.44 | $5.70 | 28273 |
| 2023-12-20 | 53.34 | $5.99 | 292809 |
| 2023-12-19 | 55.36 | $6.01 | 39504 |
| 2023-12-18 | 57.24 | $5.48 | 21133 |
| 2023-12-15 | 58.77 | $5.60 | 35731 |
| 2023-12-14 | 60.39 | $5.58 | 17140 |
| 2023-12-13 | 62.29 | $5.51 | 28163 |
| 2023-12-12 | 64.23 | $5.80 | 701554 |
| 2023-12-11 | 66.30 | $4.75 | 28649 |
| 2023-12-08 | 65.58 | $5.11 | 158622 |
| 2023-12-07 | 64.83 | $4.98 | 139563 |
| 2023-12-06 | 64.08 | $7.00 | 1.2M |
| 2023-12-05 | 63.64 | $6.35 | 494916 |
| 2023-12-04 | 62.21 | $6.88 | 49660 |
| 2023-12-01 | 60.72 | $9.71 | 499 |
| 2023-11-30 | 60.06 | $9.71 | 450 |
| 2023-11-29 | 59.34 | $9.51 | 10831 |
| 2023-11-28 | 58.58 | $10.61 | 1339 |
| 2023-11-27 | 61.13 | $10.65 | 2007 |
| 2023-11-24 | 63.97 | $10.63 | 311 |
| 2023-11-22 | 67.06 | $10.89 | — |
| 2023-11-21 | 66.32 | $10.89 | 452678 |
| 2023-11-20 | 65.53 | $10.64 | 497716 |
| 2023-11-17 | 65.92 | $10.65 | 65465 |
| 2023-11-16 | 66.46 | $10.64 | 28973 |
| 2023-11-15 | 67.15 | $10.64 | 231738 |
| 2023-11-14 | 67.88 | $10.64 | 171609 |
| 2023-11-13 | 68.92 | $10.62 | 1222 |
| 2023-11-10 | 70.35 | $10.63 | 200009 |
| 2023-11-09 | 71.40 | $10.63 | — |
| 2023-11-08 | 72.51 | $10.63 | 923396 |
| 2023-11-07 | 73.67 | $10.60 | 2632 |
| 2023-11-06 | 75.81 | $10.63 | 223 |
| 2023-11-03 | 76.32 | $10.60 | 1100 |
| 2023-11-02 | 77.41 | $10.60 | 2760 |
| 2023-11-01 | 78.56 | $10.61 | — |
| 2023-10-31 | 78.92 | $10.61 | — |
| 2023-10-30 | 79.31 | $10.61 | — |
| 2023-10-27 | 79.71 | $10.61 | — |
| 2023-10-26 | 80.14 | $10.61 | 117 |
| 2023-10-25 | 80.59 | $10.61 | 1.0M |
| 2023-10-24 | 81.12 | $10.61 | — |
| 2023-10-23 | 81.32 | $10.61 | — |
| 2023-10-20 | 81.53 | $10.61 | 173 |
| 2023-10-19 | 81.75 | $10.61 | — |
| 2023-10-18 | 81.98 | $10.61 | 291 |
| 2023-10-17 | 82.22 | $10.61 | — |
| 2023-10-16 | 82.64 | $10.61 | — |
| 2023-10-13 | 83.09 | $10.61 | 256 |
| 2023-10-12 | 83.57 | $10.59 | — |
| 2023-10-11 | 84.26 | $10.59 | 213 |
| 2023-10-10 | 84.98 | $10.59 | 315 |
| 2023-10-09 | 85.75 | $10.60 | 5510 |
| 2023-10-06 | 85.97 | $10.58 | 114 |
| 2023-10-05 | 86.35 | $10.58 | 116 |
| 2023-10-04 | 86.74 | $10.58 | 207 |
| 2023-10-03 | 87.15 | $10.58 | 115 |
| 2023-10-02 | 87.59 | $10.57 | 110 |
| 2023-09-29 | 88.12 | $10.58 | 124 |
| 2023-09-28 | 88.10 | $10.57 | — |
| 2023-09-27 | 88.12 | $10.57 | 207 |
| 2023-09-26 | 88.14 | $10.56 | — |
| 2023-09-25 | 88.20 | $10.56 | — |
| 2023-09-22 | 88.27 | $10.56 | — |
| 2023-09-21 | 88.33 | $10.56 | 1711 |
| 2023-09-20 | 88.41 | $10.55 | 102 |
| 2023-09-19 | 88.51 | $10.55 | — |
| 2023-09-18 | 88.63 | $10.55 | — |
| 2023-09-15 | 88.75 | $10.55 | 6804 |
| 2023-09-14 | 88.88 | $10.54 | 112 |
| 2023-09-13 | 89.04 | $10.55 | 175 |
| 2023-09-12 | 88.80 | $10.54 | 399 |
| 2023-09-11 | 88.56 | $10.53 | 25038 |
| 2023-09-08 | 88.33 | $10.53 | — |
| 2023-09-07 | 88.08 | $10.53 | 99567 |
| 2023-09-06 | 87.82 | $10.52 | — |
| 2023-09-05 | 87.55 | $10.52 | — |
| 2023-09-01 | 87.28 | $10.52 | 38247 |
| 2023-08-31 | 86.99 | $10.52 | — |
| 2023-08-30 | 86.68 | $10.52 | 875 |
| 2023-08-29 | 86.36 | $10.52 | 120 |
| 2023-08-28 | 86.02 | $10.51 | — |
| 2023-08-25 | 85.67 | $10.51 | — |
| 2023-08-24 | 85.31 | $10.51 | — |
| 2023-08-23 | 84.93 | $10.51 | — |
| 2023-08-22 | 84.52 | $10.51 | — |
| 2023-08-21 | 84.10 | $10.51 | 627 |
| 2023-08-18 | 83.65 | $10.55 | 631 |
| 2023-08-17 | 83.18 | $10.52 | — |
| 2023-08-16 | 82.71 | $10.52 | 2913 |
| 2023-08-15 | 82.21 | $10.52 | — |
| 2023-08-14 | 82.10 | $10.52 | 56532 |
| 2023-08-11 | 81.99 | $10.54 | 8634 |
| 2023-08-10 | 81.88 | $10.52 | 12810 |
| 2023-08-09 | 81.81 | $10.49 | — |
| 2023-08-08 | 81.84 | $10.49 | — |
| 2023-08-07 | 81.86 | $10.49 | — |
| 2023-08-04 | 81.89 | $10.49 | — |
| 2023-08-03 | 81.92 | $10.49 | 214 |
| 2023-08-02 | 81.95 | $10.49 | 100 |
| 2023-08-01 | 82.02 | $10.49 | 8674 |
| 2023-07-31 | 82.08 | $10.48 | — |
| 2023-07-28 | 82.18 | $10.48 | 100 |
| 2023-07-27 | 82.28 | $10.48 | 5424 |
| 2023-07-26 | 82.38 | $10.47 | 105 |
| 2023-07-25 | 82.52 | $10.47 | 3261 |
| 2023-07-24 | 82.66 | $10.48 | — |
| 2023-07-21 | 82.61 | $10.48 | 301 |
| 2023-07-20 | 82.56 | $10.45 | 232 |
| 2023-07-19 | 82.55 | $10.45 | 207 |
| 2023-07-18 | 82.54 | $10.43 | — |
| 2023-07-17 | 82.57 | $10.43 | — |
| 2023-07-14 | 82.60 | $10.43 | 112 |
| 2023-07-13 | 82.64 | $10.43 | 109 |
| 2023-07-12 | 82.67 | $10.43 | 103 |
| 2023-07-11 | 82.71 | $10.43 | 102 |
| 2023-07-10 | 82.74 | $10.43 | 101 |
| 2023-07-07 | 82.78 | $10.43 | — |
| 2023-07-06 | 82.83 | $10.43 | — |
| 2023-06-29 | 82.87 | $10.43 | 148 |
| 2023-06-28 | 82.92 | $10.45 | — |
| 2023-06-27 | 82.74 | $10.45 | 141635 |
| 2023-06-26 | 82.55 | $10.43 | 5555 |
| 2023-06-23 | 82.37 | $10.43 | 6011 |
| 2023-06-22 | 82.18 | $10.43 | 100609 |
| 2023-06-21 | 81.98 | $10.42 | 7400 |
| 2023-06-20 | 81.77 | $10.42 | 509 |
| 2023-06-16 | 81.38 | $10.40 | — |
| 2023-06-15 | 80.97 | $10.40 | 844 |
| 2023-06-14 | 80.55 | $10.44 | 26973 |
| 2023-06-13 | 79.77 | $10.42 | 493 |
| 2023-06-12 | 79.22 | $10.42 | 602 |
| 2023-06-09 | 78.63 | $10.47 | 20031 |
| 2023-06-08 | 78.02 | $10.41 | 22192 |
| 2023-06-07 | 77.37 | $10.43 | 106593 |
| 2023-06-06 | 77.28 | $10.40 | 5452 |
| 2023-06-05 | 77.29 | $10.39 | — |
| 2023-06-02 | 77.33 | $10.39 | 2600 |
| 2023-06-01 | 77.37 | $10.40 | 6711 |
| 2023-05-31 | 77.17 | $10.42 | 7974 |
| 2023-05-30 | 76.95 | $10.40 | 4002 |
| 2023-05-26 | 76.78 | $10.34 | — |
| 2023-05-25 | 76.77 | $10.34 | — |
| 2023-05-24 | 76.77 | $10.34 | 3831 |
| 2023-05-23 | 76.76 | $10.36 | 670 |
| 2023-05-22 | 76.40 | $10.35 | 83729 |
| 2023-05-19 | 76.03 | $10.35 | 781052 |
| 2023-05-18 | 75.63 | $10.36 | 330719 |
| 2023-05-17 | 75.22 | $10.36 | 27684 |
| 2023-05-16 | 74.78 | $10.34 | 363963 |
| 2023-05-15 | 74.36 | $10.34 | 419874 |
| 2023-05-12 | 73.91 | $10.34 | 28489 |
| 2023-05-11 | 73.44 | $10.33 | 810016 |
| 2023-05-10 | 73.01 | $10.33 | 13873 |
| 2023-05-09 | 72.56 | $10.32 | 233 |
| 2023-05-08 | 72.10 | $10.33 | 584 |
| 2023-05-05 | 71.46 | $10.33 | 3846 |
| 2023-05-04 | 70.78 | $10.33 | 690 |
| 2023-05-03 | 70.03 | $10.32 | 3733 |
| 2023-05-02 | 69.24 | $10.32 | 46538 |
| 2023-05-01 | 68.40 | $10.33 | 53676 |
| 2023-04-28 | 67.53 | $10.32 | — |
| 2023-04-27 | 66.61 | $10.32 | 53643 |
| 2023-04-26 | 65.65 | $10.31 | — |
| 2023-04-25 | 64.64 | $10.31 | 2743 |
| 2023-04-24 | 63.59 | $10.31 | 2371 |
| 2023-04-21 | 62.47 | $10.31 | 2012 |
| 2023-04-20 | 61.21 | $10.31 | — |
| 2023-04-19 | 59.87 | $10.31 | 548 |
| 2023-04-18 | 58.47 | $10.32 | 300936 |
| 2023-04-17 | 56.99 | $10.31 | 12012 |
| 2023-04-14 | 55.44 | $10.32 | 283802 |
| 2023-04-13 | 56.30 | $10.32 | 101 |
| 2023-04-12 | 56.43 | $10.27 | — |
| 2023-04-11 | 57.05 | $10.27 | 944 |
| 2023-04-10 | 57.71 | $10.32 | 21294 |
| 2023-04-06 | 58.40 | $10.26 | 1193 |
| 2023-04-05 | 59.75 | $10.26 | 200 |
| 2023-04-04 | 61.32 | $10.29 | — |
| 2023-04-03 | 62.04 | $10.29 | 3088 |
| 2023-03-31 | 62.80 | $10.26 | — |
| 2023-03-30 | 63.98 | $10.26 | — |
| 2023-03-29 | 65.23 | $10.26 | 44358 |
| 2023-03-28 | 66.54 | $10.26 | 6402 |
| 2023-03-27 | 67.45 | $10.26 | — |
| 2023-03-24 | 68.24 | $10.26 | 14574 |
| 2023-03-23 | 69.08 | $10.25 | 44687 |
| 2023-03-22 | 70.07 | $10.25 | 37329 |
| 2023-03-21 | 71.10 | $10.26 | 166359 |
| 2023-03-20 | 72.18 | $10.24 | 27028 |
| 2023-03-17 | 73.33 | $10.26 | 36646 |
| 2023-03-16 | 74.53 | $10.24 | 51306 |
| 2023-03-15 | 75.96 | $10.24 | 34623 |
| 2023-03-14 | 77.47 | $10.24 | 132983 |
| 2023-03-13 | 78.06 | $10.25 | 37755 |
| 2023-03-10 | 78.67 | $10.25 | 87110 |
| 2023-03-09 | 79.32 | $10.25 | 81133 |
| 2023-03-08 | 78.92 | $10.25 | 1.2M |
| 2023-03-07 | 78.49 | $10.23 | 45477 |
| 2023-03-06 | 78.09 | $10.22 | 13645 |
| 2023-03-03 | 77.69 | $10.21 | 12572 |
| 2023-03-02 | 77.29 | $10.21 | 304692 |
| 2023-03-01 | 76.89 | $10.20 | 19839 |
| 2023-02-28 | 76.47 | $10.19 | 24809 |
| 2023-02-27 | 76.05 | $10.20 | 4970 |
| 2023-02-24 | 75.61 | $10.19 | 5950 |
| 2023-02-23 | 75.15 | $10.18 | 6632 |
| 2023-02-22 | 74.67 | $10.18 | 5881 |
| 2023-02-21 | 74.17 | $10.19 | 19985 |
| 2023-02-17 | 73.65 | $10.17 | 13100 |
| 2023-02-16 | 73.12 | $10.17 | 72988 |
| 2023-02-15 | 72.57 | $10.16 | 5339 |
| 2023-02-14 | 72.02 | $10.16 | 6128 |
| 2023-02-13 | 71.43 | $10.17 | 6481 |
| 2023-02-10 | 70.56 | $10.15 | 6870 |
| 2023-02-09 | 69.66 | $10.16 | 27844 |
| 2023-02-08 | 68.55 | $10.15 | 8518 |
| 2023-02-07 | 67.38 | $10.16 | 19750 |
| 2023-02-06 | 66.15 | $10.17 | 37257 |
| 2023-02-03 | 65.58 | $10.15 | 7986 |
| 2023-02-02 | 65.06 | $10.16 | 14779 |
| 2023-02-01 | 64.51 | $10.14 | 9051 |
| 2023-01-31 | 64.00 | $10.15 | 95179 |
| 2023-01-30 | 63.46 | $10.14 | 7994 |
| 2023-01-27 | 63.01 | $10.17 | 9760 |
| 2023-01-26 | 62.39 | $10.17 | 14869 |
| 2023-01-25 | 61.73 | $10.15 | 16616 |
| 2023-01-24 | 61.08 | $10.15 | 43014 |
| 2023-01-23 | 60.42 | $10.14 | 60727 |
| 2023-01-20 | 59.73 | $10.13 | 76773 |
| 2023-01-19 | 59.07 | $10.12 | 8510 |
| 2023-01-18 | 58.43 | $10.14 | 15759 |
| 2023-01-17 | 57.76 | $10.13 | 69584 |
| 2023-01-13 | 56.84 | $10.12 | 8735 |
| 2023-01-12 | 55.96 | $10.12 | 10615 |
| 2023-01-11 | 55.04 | $10.12 | 192159 |
| 2023-01-10 | 54.07 | $10.09 | 5449 |
| 2023-01-09 | 53.21 | $10.11 | 16930 |
| 2023-01-06 | 52.31 | $10.07 | 6434 |
| 2023-01-05 | 51.55 | $10.07 | 6531 |
| 2023-01-04 | 50.75 | $10.11 | 8347 |
| 2023-01-03 | 49.72 | $10.10 | 5960 |
| 2022-12-30 | 48.66 | $10.10 | 360 |
| 2022-12-29 | 46.96 | $10.08 | 5764 |
| 2022-12-28 | 45.22 | $10.07 | 10365 |
| 2022-12-27 | 43.40 | $10.06 | 6603 |
| 2022-12-23 | 41.49 | $10.05 | 24293 |
| 2022-12-22 | 39.50 | $10.05 | 34715 |
| 2022-12-21 | 37.40 | $10.04 | 2600 |
| 2022-12-20 | 35.22 | $10.03 | 25209 |
| 2022-12-19 | 32.93 | $10.02 | 29200 |
| 2022-12-16 | 30.55 | $10.02 | 85329 |
| 2022-12-15 | 28.04 | $10.00 | 20917 |
| 2022-12-14 | 28.93 | $10.00 | 36604 |
| 2022-12-13 | 29.74 | $9.97 | 146189 |
| 2022-12-12 | 31.17 | $9.97 | 271061 |
| 2022-12-09 | 32.68 | $9.98 | 201 |
| 2022-12-08 | 33.93 | $9.97 | 1661 |
| 2022-12-07 | 35.26 | $9.99 | 27560 |
| 2022-12-06 | 36.32 | $9.98 | 200 |
| 2022-12-05 | 37.70 | $9.98 | 88375 |
| 2022-12-02 | 39.15 | $9.98 | 70 |
| 2022-12-01 | 40.19 | $9.98 | 115178 |
| 2022-11-30 | 41.27 | $9.97 | 1000 |
| 2022-11-29 | 42.53 | $9.98 | 124990 |
| 2022-11-28 | 43.69 | $9.98 | 29316 |
| 2022-11-25 | 44.76 | $9.98 | 900 |
| 2022-11-23 | 45.98 | $9.99 | 100 |
| 2022-11-22 | 46.96 | $9.99 | 12387 |
| 2022-11-21 | 47.98 | $9.99 | 500 |
| 2022-11-18 | 48.91 | $9.98 | 14154 |
| 2022-11-17 | 50.05 | $9.99 | — |
| 2022-11-16 | 49.90 | $9.99 | 2956 |
| 2022-11-15 | 49.73 | $9.98 | 21049 |
| 2022-11-14 | 49.68 | $9.94 | 4592 |
| 2022-11-11 | 50.11 | $9.95 | 33427 |
| 2022-11-10 | 50.17 | $9.95 | 9117 |
| 2022-11-09 | 50.22 | $9.95 | 6554 |
| 2022-11-08 | 50.28 | $9.96 | 1720 |
| 2022-11-07 | 50.15 | $9.95 | 43362 |
| 2022-11-04 | 50.02 | $9.97 | 239201 |
| 2022-11-03 | 49.88 | $9.93 | — |
| 2022-11-02 | 50.95 | $9.93 | 15619 |
| 2022-11-01 | 52.06 | $9.91 | 43464 |
| 2022-10-31 | 53.83 | $9.93 | 51159 |
| 2022-10-28 | 53.71 | $9.92 | — |
| 2022-10-27 | 53.76 | $9.92 | 55952 |
| 2022-10-26 | 53.82 | $9.91 | 104496 |
| 2022-10-25 | 54.08 | $9.91 | 273247 |
| 2022-10-24 | 54.58 | $9.90 | 15410 |
| 2022-10-21 | 55.34 | $9.90 | 100 |
| 2022-10-20 | 56.15 | $9.90 | 13639 |
| 2022-10-19 | 57.00 | $9.90 | 322 |
| 2022-10-18 | 57.32 | $9.90 | — |
| 2022-10-17 | 57.66 | $9.90 | — |
| 2022-10-14 | 58.01 | $9.90 | 31 |
| 2022-10-13 | 58.39 | $9.90 | 75234 |
| 2022-10-12 | 58.78 | $9.88 | 200 |
| 2022-10-11 | 59.66 | $9.88 | — |
| 2022-10-10 | 60.58 | $9.88 | 180689 |
| 2022-10-07 | 61.55 | $9.88 | 13 |
| 2022-10-06 | 62.57 | $9.88 | 14 |
| 2022-10-05 | 63.64 | $9.88 | 2 |
| 2022-10-04 | 64.77 | $9.88 | — |
| 2022-10-03 | 65.96 | $9.88 | — |
| 2022-09-30 | 67.21 | $9.88 | — |
| 2022-09-29 | 68.53 | $9.88 | — |
| 2022-09-28 | 69.92 | $9.88 | 585813 |
| 2022-09-27 | 71.38 | $9.87 | 100 |
| 2022-09-26 | 73.05 | $9.87 | 605 |
| 2022-09-23 | 74.80 | $9.87 | 121610 |
| 2022-09-22 | 76.65 | $9.83 | 3 |
| 2022-09-21 | 79.29 | $9.83 | 121400 |
| 2022-09-20 | 82.08 | $9.88 | 10288 |
| 2022-09-19 | 83.35 | $9.91 | — |
| 2022-09-16 | 83.32 | $9.91 | 30 |
| 2022-09-15 | 83.29 | $9.91 | — |
| 2022-09-14 | 83.25 | $9.91 | 2 |
| 2022-09-13 | 83.21 | $9.91 | 45 |
| 2022-09-12 | 83.17 | $9.91 | 4 |
| 2022-09-09 | 83.13 | $9.91 | 2 |
| 2022-09-08 | 83.09 | $9.91 | 31 |
| 2022-09-07 | 83.04 | $9.91 | 2 |
| 2022-09-06 | 82.99 | $9.91 | 3 |
| 2022-09-02 | 82.94 | $9.91 | 2 |
| 2022-09-01 | 82.89 | $9.91 | 2 |
| 2022-08-31 | 82.83 | $9.91 | — |
| 2022-08-30 | 82.77 | $9.91 | — |
| 2022-08-29 | 82.71 | $9.91 | — |
| 2022-08-26 | 82.64 | $9.91 | — |
| 2022-08-25 | 82.57 | $9.91 | — |
| 2022-08-24 | 82.50 | $9.91 | 500 |
| 2022-08-23 | 82.42 | $9.91 | 4158 |
| 2022-08-22 | 82.34 | $9.89 | — |
| 2022-08-19 | 82.30 | $9.89 | 2 |
| 2022-08-18 | 82.24 | $9.89 | 5 |
| 2022-08-17 | 82.19 | $9.89 | 700001 |
| 2022-08-16 | 82.13 | $9.92 | 343432 |
| 2022-08-15 | 82.07 | $9.90 | 31594 |
| 2022-08-12 | 82.04 | $9.92 | 176695 |
| 2022-08-11 | 82.00 | $9.90 | 27305 |
| 2022-08-10 | 81.99 | $9.89 | 22193 |
| 2022-08-09 | 82.00 | $9.90 | 810 |
| 2022-08-08 | 81.93 | $9.88 | — |
| 2022-08-05 | 81.88 | $9.88 | 3 |
| 2022-08-04 | 81.83 | $9.88 | — |
| 2022-08-03 | 81.78 | $9.88 | 30821 |
| 2022-08-02 | 81.72 | $9.88 | 78 |
| 2022-08-01 | 81.66 | $9.88 | 374865 |
| 2022-07-29 | 81.59 | $9.85 | — |
| 2022-07-28 | 81.56 | $9.85 | 5 |
| 2022-07-27 | 81.52 | $9.85 | 3 |
| 2022-07-26 | 81.47 | $9.85 | 88047 |
| 2022-07-25 | 81.43 | $9.87 | 1200 |
| 2022-07-22 | 81.38 | $9.88 | 3156 |
| 2022-07-21 | 81.08 | $9.86 | 1800 |
| 2022-07-20 | 80.78 | $9.84 | — |
| 2022-07-19 | 80.47 | $9.84 | 60000 |
| 2022-07-18 | 80.14 | $9.84 | 200000 |
| 2022-07-15 | 79.80 | $9.84 | 2 |
| 2022-07-14 | 79.45 | $9.84 | 50 |
| 2022-07-13 | 79.08 | $9.84 | 102 |
| 2022-07-12 | 78.69 | $9.80 | — |
| 2022-07-11 | 78.29 | $9.80 | — |
| 2022-07-08 | 77.88 | $9.80 | — |
| 2022-07-07 | 77.45 | $9.80 | — |
| 2022-07-06 | 76.99 | $9.80 | 100 |
| 2022-07-05 | 76.51 | $9.82 | 150407 |
| 2022-07-01 | 75.91 | $9.87 | 101 |
| 2022-06-30 | 75.05 | $9.88 | — |
| 2022-06-29 | 74.09 | $9.88 | 1 |
| 2022-06-28 | 73.08 | $9.88 | — |
| 2022-06-27 | 72.02 | $9.88 | 1104 |
| 2022-06-24 | 70.90 | $9.88 | — |
| 2022-06-23 | 69.65 | $9.88 | 4509 |
| 2022-06-22 | 68.33 | $9.87 | 3 |
| 2022-06-21 | 66.95 | $9.87 | 6 |
| 2022-06-17 | 65.49 | $9.87 | 22919 |
| 2022-06-16 | 63.96 | $9.80 | 7313 |
| 2022-06-15 | 62.35 | $9.84 | 2620 |
| 2022-06-14 | 60.55 | $9.84 | 99803 |
| 2022-06-13 | 58.64 | $9.84 | 101313 |
| 2022-06-10 | 56.64 | $9.84 | 3297 |
| 2022-06-09 | 54.53 | $9.84 | 200011 |
| 2022-06-08 | 52.30 | $9.84 | 2 |
| 2022-06-07 | 49.97 | $9.84 | 500 |
| 2022-06-06 | 47.51 | $9.79 | 19 |
| 2022-06-03 | 44.92 | $9.79 | 763 |
| 2022-06-02 | 42.19 | $9.79 | — |
| 2022-06-01 | 39.32 | $9.79 | 16000 |
| 2022-05-31 | 36.30 | $9.79 | 30008 |
| 2022-05-27 | 33.12 | $9.83 | 1 |
| 2022-05-26 | 29.71 | $9.83 | — |
| 2022-05-25 | 26.12 | $9.83 | — |
| 2022-05-24 | 22.34 | $9.83 | — |
| 2022-05-23 | 18.36 | $9.83 | — |
| 2022-05-20 | 14.18 | $9.83 | — |
| 2022-05-19 | 9.77 | $9.83 | — |
| 2022-05-18 | 5.13 | $9.83 | 157410 |
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