Is Corsair Partnering Corporation (CORS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Corsair Partnering Corporation (CORS) research center and poll results.
NYSE : CORS
Corsair Partnering Corporation — Technical Indicators
$10.3675 USD
$0.0 (0.02%)
- Volume
- 310
- Average Volume
- 106.5K
- Market Capitalization
- $308.38M
- P/E Ratio
- 10.58
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.60
- Year Low
- $9.68
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.93
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.35
2023-07-05
Close Price
$10.37
Vol: 310
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.66
Average
9.87
Maximum
10.35
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-07-05 | 10.35 | $10.37 | 310 |
| 2023-07-03 | 10.35 | $10.37 | 42229 |
| 2023-06-30 | 10.35 | $10.36 | — |
| 2023-06-29 | 10.34 | $10.36 | 25329 |
| 2023-06-28 | 10.34 | $10.36 | 266863 |
| 2023-06-27 | 10.34 | $10.36 | 1.4M |
| 2023-06-26 | 10.33 | $10.35 | 1.3M |
| 2023-06-23 | 10.33 | $10.35 | 401 |
| 2023-06-22 | 10.33 | $10.35 | 13904 |
| 2023-06-21 | 10.32 | $10.35 | 151136 |
| 2023-06-20 | 10.32 | $10.37 | 130 |
| 2023-06-16 | 10.32 | $10.34 | 5226 |
| 2023-06-15 | 10.31 | $10.35 | — |
| 2023-06-14 | 10.31 | $10.35 | 500 |
| 2023-06-13 | 10.31 | $10.34 | 155373 |
| 2023-06-12 | 10.30 | $10.34 | — |
| 2023-06-09 | 10.30 | $10.34 | — |
| 2023-06-08 | 10.30 | $10.34 | — |
| 2023-06-07 | 10.29 | $10.34 | 23656 |
| 2023-06-06 | 10.29 | $10.33 | 100 |
| 2023-06-05 | 10.29 | $10.31 | 14719 |
| 2023-06-02 | 10.29 | $10.31 | 1328 |
| 2023-06-01 | 10.29 | $10.31 | 1306 |
| 2023-05-31 | 10.29 | $10.31 | 220482 |
| 2023-05-30 | 10.28 | $10.30 | — |
| 2023-05-26 | 10.28 | $10.30 | 26327 |
| 2023-05-25 | 10.28 | $10.28 | 130062 |
| 2023-05-24 | 10.28 | $10.28 | — |
| 2023-05-23 | 10.28 | $10.28 | — |
| 2023-05-22 | 10.28 | $10.28 | 566 |
| 2023-05-19 | 10.28 | $10.29 | 100 |
| 2023-05-18 | 10.27 | $10.29 | 100269 |
| 2023-05-17 | 10.27 | $10.30 | 831058 |
| 2023-05-16 | 10.27 | $10.27 | 20001 |
| 2023-05-15 | 10.27 | $10.27 | 10606 |
| 2023-05-12 | 10.27 | $10.27 | 200 |
| 2023-05-11 | 10.27 | $10.27 | 102 |
| 2023-05-10 | 10.26 | $10.27 | — |
| 2023-05-09 | 10.26 | $10.27 | 3469 |
| 2023-05-08 | 10.26 | $10.30 | 504 |
| 2023-05-05 | 10.25 | $10.30 | — |
| 2023-05-04 | 10.25 | $10.30 | — |
| 2023-05-03 | 10.24 | $10.30 | 104 |
| 2023-05-02 | 10.24 | $10.26 | — |
| 2023-05-01 | 10.24 | $10.26 | 110240 |
| 2023-04-28 | 10.23 | $10.27 | 12898 |
| 2023-04-27 | 10.23 | $10.28 | 31964 |
| 2023-04-26 | 10.23 | $10.25 | 229541 |
| 2023-04-25 | 10.22 | $10.24 | 22009 |
| 2023-04-24 | 10.22 | $10.25 | 36262 |
| 2023-04-21 | 10.22 | $10.26 | — |
| 2023-04-20 | 10.22 | $10.26 | 751236 |
| 2023-04-19 | 10.21 | $10.27 | 11740 |
| 2023-04-18 | 10.21 | $10.26 | 95500 |
| 2023-04-17 | 10.21 | $10.23 | 2322 |
| 2023-04-14 | 10.20 | $10.23 | — |
| 2023-04-13 | 10.20 | $10.23 | 54406 |
| 2023-04-12 | 10.20 | $10.19 | 91450 |
| 2023-04-11 | 10.20 | $10.19 | 10011 |
| 2023-04-10 | 10.20 | $10.19 | 1.0M |
| 2023-04-06 | 10.20 | $10.19 | 101520 |
| 2023-04-05 | 10.19 | $10.19 | 138 |
| 2023-04-04 | 10.19 | $10.25 | 367 |
| 2023-04-03 | 10.19 | $10.21 | 2863 |
| 2023-03-31 | 10.19 | $10.21 | — |
| 2023-03-30 | 10.19 | $10.21 | 3344 |
| 2023-03-29 | 10.18 | $10.19 | 16167 |
| 2023-03-28 | 10.18 | $10.19 | 103 |
| 2023-03-27 | 10.18 | $10.24 | 314 |
| 2023-03-24 | 10.17 | $10.19 | 308 |
| 2023-03-23 | 10.18 | $10.20 | — |
| 2023-03-22 | 10.18 | $10.20 | 427868 |
| 2023-03-21 | 10.17 | $10.18 | 49520 |
| 2023-03-20 | 10.17 | $10.19 | — |
| 2023-03-17 | 10.17 | $10.19 | 232 |
| 2023-03-16 | 10.17 | $10.18 | — |
| 2023-03-15 | 10.17 | $10.18 | 402 |
| 2023-03-14 | 10.17 | $10.18 | 26727 |
| 2023-03-13 | 10.17 | $10.18 | 23409 |
| 2023-03-10 | 10.16 | $10.17 | 15155 |
| 2023-03-09 | 10.16 | $10.16 | — |
| 2023-03-08 | 10.16 | $10.16 | 1500 |
| 2023-03-07 | 10.16 | $10.16 | 13673 |
| 2023-03-06 | 10.15 | $10.20 | 9246 |
| 2023-03-03 | 10.15 | $10.17 | 772523 |
| 2023-03-02 | 10.15 | $10.16 | 196347 |
| 2023-03-01 | 10.14 | $10.13 | 71576 |
| 2023-02-28 | 10.14 | $10.15 | 7994 |
| 2023-02-27 | 10.14 | $10.16 | 290357 |
| 2023-02-24 | 10.14 | $10.25 | 326 |
| 2023-02-23 | 10.13 | $10.20 | 6264 |
| 2023-02-22 | 10.12 | $10.15 | 404478 |
| 2023-02-21 | 10.12 | $10.16 | 425 |
| 2023-02-17 | 10.11 | $10.17 | 3461 |
| 2023-02-16 | 10.11 | $10.15 | 1495 |
| 2023-02-15 | 10.10 | $10.15 | 171754 |
| 2023-02-14 | 10.10 | $10.16 | 252031 |
| 2023-02-13 | 10.09 | $10.12 | 526095 |
| 2023-02-10 | 10.09 | $10.11 | 19988 |
| 2023-02-09 | 10.09 | $10.14 | 32277 |
| 2023-02-08 | 10.09 | $10.10 | 54309 |
| 2023-02-07 | 10.08 | $10.12 | 5912 |
| 2023-02-06 | 10.07 | $10.12 | 74784 |
| 2023-02-03 | 10.07 | $10.13 | 132892 |
| 2023-02-02 | 10.06 | $10.11 | 36713 |
| 2023-02-01 | 10.05 | $10.10 | 507601 |
| 2023-01-31 | 10.05 | $10.10 | 27018 |
| 2023-01-30 | 10.04 | $10.10 | 9318 |
| 2023-01-27 | 10.04 | $10.10 | 600123 |
| 2023-01-26 | 10.03 | $10.08 | 11205 |
| 2023-01-25 | 10.03 | $10.05 | 1131 |
| 2023-01-24 | 10.02 | $10.05 | 213 |
| 2023-01-23 | 10.02 | $10.04 | 2053 |
| 2023-01-20 | 10.02 | $10.10 | 1658 |
| 2023-01-19 | 10.01 | $10.10 | 890 |
| 2023-01-18 | 10.00 | $10.06 | 7 |
| 2023-01-17 | 10.00 | $10.06 | — |
| 2023-01-13 | 9.99 | $10.06 | — |
| 2023-01-12 | 9.98 | $10.06 | 62325 |
| 2023-01-11 | 9.98 | $10.06 | 414375 |
| 2023-01-10 | 9.97 | $9.99 | 3 |
| 2023-01-09 | 9.97 | $9.99 | 6 |
| 2023-01-06 | 9.96 | $9.99 | — |
| 2023-01-05 | 9.96 | $9.99 | — |
| 2023-01-04 | 9.96 | $9.99 | 100011 |
| 2023-01-03 | 9.95 | $10.01 | 1642 |
| 2022-12-30 | 9.95 | $10.00 | 3 |
| 2022-12-29 | 9.94 | $10.00 | — |
| 2022-12-28 | 9.94 | $10.00 | 603 |
| 2022-12-27 | 9.93 | $10.01 | 8656 |
| 2022-12-23 | 9.93 | $9.93 | 217 |
| 2022-12-22 | 9.93 | $9.96 | 5 |
| 2022-12-21 | 9.92 | $9.96 | 11 |
| 2022-12-20 | 9.92 | $9.96 | 5 |
| 2022-12-19 | 9.92 | $9.96 | 30311 |
| 2022-12-16 | 9.92 | $9.93 | 3418 |
| 2022-12-15 | 9.92 | $9.93 | 107 |
| 2022-12-14 | 9.91 | $9.93 | 11 |
| 2022-12-13 | 9.91 | $9.93 | 505 |
| 2022-12-12 | 9.91 | $9.92 | 10 |
| 2022-12-09 | 9.90 | $9.92 | 222 |
| 2022-12-08 | 9.90 | $9.92 | 37837 |
| 2022-12-07 | 9.89 | $9.97 | 93825 |
| 2022-12-06 | 9.89 | $9.94 | 15951 |
| 2022-12-05 | 9.88 | $9.90 | 7 |
| 2022-12-02 | 9.88 | $9.90 | 457 |
| 2022-12-01 | 9.87 | $9.86 | 1680 |
| 2022-11-30 | 9.88 | $9.90 | 6250 |
| 2022-11-29 | 9.88 | $9.91 | 52 |
| 2022-11-28 | 9.87 | $9.91 | — |
| 2022-11-25 | 9.87 | $9.91 | — |
| 2022-11-23 | 9.86 | $9.91 | 36 |
| 2022-11-22 | 9.86 | $9.91 | 8352 |
| 2022-11-21 | 9.86 | $9.91 | 129 |
| 2022-11-18 | 9.85 | $9.91 | — |
| 2022-11-17 | 9.85 | $9.91 | — |
| 2022-11-16 | 9.84 | $9.91 | 200 |
| 2022-11-15 | 9.84 | $9.84 | — |
| 2022-11-14 | 9.84 | $9.84 | 5597 |
| 2022-11-11 | 9.84 | $9.85 | 10261 |
| 2022-11-10 | 9.83 | $9.85 | 126012 |
| 2022-11-09 | 9.83 | $9.84 | 21676 |
| 2022-11-08 | 9.83 | $9.84 | 513 |
| 2022-11-07 | 9.83 | $9.83 | 9 |
| 2022-11-04 | 9.83 | $9.83 | 125 |
| 2022-11-03 | 9.84 | $9.83 | 2178 |
| 2022-11-02 | 9.84 | $9.93 | 370371 |
| 2022-11-01 | 9.83 | $9.85 | 275404 |
| 2022-10-31 | 9.83 | $9.85 | 174 |
| 2022-10-28 | 9.82 | $9.85 | 182 |
| 2022-10-27 | 9.82 | $9.81 | 255527 |
| 2022-10-26 | 9.82 | $9.81 | 9515 |
| 2022-10-25 | 9.81 | $9.84 | — |
| 2022-10-24 | 9.81 | $9.84 | 100 |
| 2022-10-21 | 9.80 | $9.82 | 427 |
| 2022-10-20 | 9.80 | $9.80 | 235 |
| 2022-10-19 | 9.80 | $9.82 | 102 |
| 2022-10-18 | 9.80 | $9.82 | 563 |
| 2022-10-17 | 9.79 | $9.84 | 225 |
| 2022-10-14 | 9.79 | $9.80 | 116 |
| 2022-10-13 | 9.78 | $9.78 | 284 |
| 2022-10-12 | 9.78 | $9.80 | 1721 |
| 2022-10-11 | 9.78 | $9.84 | 1011 |
| 2022-10-10 | 9.78 | $9.87 | 65234 |
| 2022-10-07 | 9.77 | $9.98 | 793 |
| 2022-10-06 | 9.76 | $9.79 | 222020 |
| 2022-10-05 | 9.76 | $9.78 | 300 |
| 2022-10-04 | 9.75 | $9.80 | 100 |
| 2022-10-03 | 9.75 | $9.75 | 3482 |
| 2022-09-30 | 9.75 | $9.79 | 46182 |
| 2022-09-29 | 9.75 | $9.74 | — |
| 2022-09-28 | 9.75 | $9.74 | 252 |
| 2022-09-27 | 9.75 | $9.75 | — |
| 2022-09-26 | 9.75 | $9.75 | 301 |
| 2022-09-23 | 9.75 | $9.78 | 3178 |
| 2022-09-22 | 9.75 | $9.77 | 638786 |
| 2022-09-21 | 9.75 | $9.74 | 301229 |
| 2022-09-20 | 9.75 | $9.74 | 1460 |
| 2022-09-19 | 9.76 | $9.74 | 1827 |
| 2022-09-16 | 9.76 | $9.75 | 11354 |
| 2022-09-15 | 9.76 | $9.76 | 267 |
| 2022-09-14 | 9.75 | $9.76 | 111 |
| 2022-09-13 | 9.75 | $9.76 | 437267 |
| 2022-09-12 | 9.75 | $9.73 | 144 |
| 2022-09-09 | 9.75 | $9.74 | 124 |
| 2022-09-08 | 9.75 | $9.74 | 247 |
| 2022-09-07 | 9.75 | $9.74 | 570 |
| 2022-09-06 | 9.75 | $9.74 | 642 |
| 2022-09-02 | 9.75 | $9.77 | 30 |
| 2022-09-01 | 9.75 | $9.77 | 111 |
| 2022-08-31 | 9.75 | $9.74 | 5169 |
| 2022-08-30 | 9.75 | $9.73 | 155 |
| 2022-08-29 | 9.75 | $9.73 | 37218 |
| 2022-08-26 | 9.75 | $9.73 | 14914 |
| 2022-08-25 | 9.75 | $9.79 | 4628 |
| 2022-08-24 | 9.75 | $9.83 | 841 |
| 2022-08-23 | 9.74 | $9.78 | — |
| 2022-08-22 | 9.74 | $9.78 | 568 |
| 2022-08-19 | 9.74 | $9.76 | 16734 |
| 2022-08-18 | 9.74 | $9.74 | 769742 |
| 2022-08-17 | 9.74 | $9.74 | 603231 |
| 2022-08-16 | 9.74 | $9.74 | 9034 |
| 2022-08-15 | 9.74 | $9.74 | 1170 |
| 2022-08-12 | 9.74 | $9.73 | 12464 |
| 2022-08-11 | 9.74 | $9.74 | 33228 |
| 2022-08-10 | 9.74 | $9.74 | 1453 |
| 2022-08-09 | 9.74 | $9.74 | 56037 |
| 2022-08-08 | 9.74 | $9.73 | 46974 |
| 2022-08-05 | 9.74 | $9.70 | 7011 |
| 2022-08-04 | 9.74 | $9.73 | 3558 |
| 2022-08-03 | 9.74 | $9.74 | 1822 |
| 2022-08-02 | 9.74 | $9.74 | 4368 |
| 2022-08-01 | 9.74 | $9.74 | 6233 |
| 2022-07-29 | 9.74 | $9.75 | 1753 |
| 2022-07-28 | 9.74 | $9.76 | 100765 |
| 2022-07-27 | 9.73 | $9.76 | 218062 |
| 2022-07-26 | 9.74 | $9.77 | 8420 |
| 2022-07-25 | 9.74 | $9.77 | 19814 |
| 2022-07-22 | 9.73 | $9.78 | 2223 |
| 2022-07-21 | 9.73 | $9.75 | 341034 |
| 2022-07-20 | 9.73 | $9.73 | 212552 |
| 2022-07-19 | 9.72 | $9.74 | 905 |
| 2022-07-18 | 9.72 | $9.70 | 100902 |
| 2022-07-15 | 9.72 | $9.73 | 300 |
| 2022-07-14 | 9.72 | $9.73 | 4774 |
| 2022-07-13 | 9.72 | $9.73 | 2943 |
| 2022-07-12 | 9.72 | $9.75 | 5655 |
| 2022-07-11 | 9.72 | $9.73 | 7859 |
| 2022-07-08 | 9.72 | $9.72 | 1203 |
| 2022-07-07 | 9.71 | $9.70 | 8802 |
| 2022-07-06 | 9.71 | $9.74 | 1.3M |
| 2022-07-05 | 9.71 | $9.73 | 78811 |
| 2022-07-01 | 9.71 | $9.73 | 500264 |
| 2022-06-30 | 9.71 | $9.68 | 347459 |
| 2022-06-29 | 9.71 | $9.73 | 100 |
| 2022-06-28 | 9.71 | $9.88 | 201 |
| 2022-06-27 | 9.70 | $9.68 | 3 |
| 2022-06-24 | 9.71 | $9.68 | 272 |
| 2022-06-23 | 9.71 | $9.68 | 357706 |
| 2022-06-22 | 9.71 | $9.74 | 1032 |
| 2022-06-21 | 9.71 | $9.68 | 558778 |
| 2022-06-17 | 9.72 | $9.68 | 105 |
| 2022-06-16 | 9.72 | $9.75 | 273 |
| 2022-06-15 | 9.72 | $9.73 | 307 |
| 2022-06-14 | 9.72 | $9.68 | 120 |
| 2022-06-13 | 9.73 | $9.70 | — |
| 2022-06-10 | 9.73 | $9.70 | — |
| 2022-06-09 | 9.73 | $9.70 | 629 |
| 2022-06-08 | 9.73 | $9.68 | 1 |
| 2022-06-07 | 9.74 | $9.68 | 100 |
| 2022-06-06 | 9.74 | $9.71 | 2492 |
| 2022-06-03 | 9.74 | $9.68 | 5467 |
| 2022-06-02 | 9.75 | $9.71 | 300 |
| 2022-06-01 | 9.75 | $9.72 | 100 |
| 2022-05-31 | 9.75 | $9.74 | 98672 |
| 2022-05-27 | 9.75 | $9.75 | — |
| 2022-05-26 | 9.75 | $9.75 | — |
| 2022-05-25 | 9.75 | $9.75 | 1 |
| 2022-05-24 | 9.75 | $9.75 | — |
| 2022-05-23 | 9.75 | $9.75 | — |
| 2022-05-20 | 9.75 | $9.75 | 2 |
| 2022-05-19 | 9.75 | $9.75 | — |
| 2022-05-18 | 9.75 | $9.75 | — |
| 2022-05-17 | 9.75 | $9.75 | 1 |
| 2022-05-16 | 9.75 | $9.75 | 102 |
| 2022-05-13 | 9.75 | $9.75 | 116 |
| 2022-05-12 | 9.75 | $9.75 | 30 |
| 2022-05-11 | 9.75 | $9.75 | — |
| 2022-05-10 | 9.75 | $9.75 | — |
| 2022-05-09 | 9.75 | $9.75 | 10083 |
| 2022-05-06 | 9.75 | $9.75 | 151 |
| 2022-05-05 | 9.75 | $9.75 | 200002 |
| 2022-05-04 | 9.74 | $9.75 | — |
| 2022-05-03 | 9.74 | $9.75 | 15 |
| 2022-05-02 | 9.74 | $9.75 | 28415 |
| 2022-04-29 | 9.74 | $9.76 | 7 |
| 2022-04-28 | 9.74 | $9.76 | — |
| 2022-04-27 | 9.73 | $9.76 | — |
| 2022-04-26 | 9.73 | $9.76 | 1002 |
| 2022-04-25 | 9.73 | $9.78 | 222 |
| 2022-04-22 | 9.72 | $9.74 | 21 |
| 2022-04-21 | 9.72 | $9.74 | 1 |
| 2022-04-20 | 9.72 | $9.74 | 2 |
| 2022-04-19 | 9.72 | $9.74 | 5043 |
| 2022-04-18 | 9.71 | $9.74 | 1 |
| 2022-04-14 | 9.71 | $9.74 | 111 |
| 2022-04-13 | 9.71 | $9.74 | 73321 |
| 2022-04-12 | 9.70 | $9.73 | — |
| 2022-04-11 | 9.70 | $9.73 | 28 |
| 2022-04-08 | 9.70 | $9.73 | 5520 |
| 2022-04-07 | 9.69 | $9.71 | 4588 |
| 2022-04-06 | 9.69 | $9.73 | 1.1M |
| 2022-04-05 | 9.69 | $9.71 | — |
| 2022-04-04 | 9.69 | $9.71 | 353 |
| 2022-04-01 | 9.69 | $9.73 | 762372 |
| 2022-03-31 | 9.68 | $9.71 | 1454 |
| 2022-03-30 | 9.68 | $9.70 | 11 |
| 2022-03-29 | 9.68 | $9.70 | 130 |
| 2022-03-28 | 9.68 | $9.71 | 31 |
| 2022-03-25 | 9.67 | $9.71 | 260261 |
| 2022-03-24 | 9.67 | $9.69 | — |
| 2022-03-23 | 9.67 | $9.69 | 21 |
| 2022-03-22 | 9.67 | $9.69 | 16661 |
| 2022-03-21 | 9.67 | $9.66 | 6 |
| 2022-03-18 | 9.67 | $9.66 | 38 |
| 2022-03-17 | 9.67 | $9.66 | 2 |
| 2022-03-16 | 9.66 | $9.66 | 300 |
| 2022-03-15 | 9.66 | $9.69 | — |
| 2022-03-14 | 9.66 | $9.69 | 113 |
| 2022-03-11 | 9.66 | $9.66 | 50 |
| 2022-03-10 | 9.66 | $9.66 | 20377 |
| 2022-03-09 | 9.66 | $9.70 | 42351 |
| 2022-03-08 | 9.66 | $9.67 | 7 |
| 2022-03-07 | 9.66 | $9.67 | 34521 |
| 2022-03-04 | 9.66 | $9.70 | 5003 |
| 2022-03-03 | 9.66 | $9.67 | 2007 |
| 2022-03-02 | 9.66 | $9.63 | 6 |
| 2022-03-01 | 9.66 | $9.63 | 200 |
| 2022-02-28 | 9.66 | $9.66 | 17 |
| 2022-02-25 | 9.66 | $9.66 | 29916 |
| 2022-02-24 | 9.66 | $9.66 | 412 |
| 2022-02-23 | 9.66 | $9.66 | 203 |
| 2022-02-22 | 9.66 | $9.68 | 299 |
| 2022-02-18 | 9.66 | $9.66 | 27714 |
| 2022-02-17 | 9.66 | $9.65 | 1599 |
| 2022-02-16 | 9.66 | $9.63 | 217 |
| 2022-02-15 | 9.66 | $9.64 | 5200 |
| 2022-02-14 | 9.66 | $9.63 | 1349 |
| 2022-02-11 | 9.67 | $9.65 | 217745 |
| 2022-02-10 | 9.67 | $9.68 | 1677 |
| 2022-02-09 | 9.67 | $9.68 | 3459 |
| 2022-02-08 | 9.67 | $9.69 | 886 |
| 2022-02-07 | 9.67 | $9.69 | 554 |
| 2022-02-04 | 9.67 | $9.69 | 9785 |
| 2022-02-03 | 9.67 | $9.68 | 300 |
| 2022-02-02 | 9.67 | $9.69 | 171 |
| 2022-02-01 | 9.67 | $9.65 | 3220 |
| 2022-01-31 | 9.68 | $9.62 | 2197 |
| 2022-01-28 | 9.68 | $9.62 | 181 |
| 2022-01-27 | 9.69 | $9.62 | 428 |
| 2022-01-26 | 9.69 | $9.67 | 1405 |
| 2022-01-25 | 9.69 | $9.65 | 4 |
| 2022-01-24 | 9.69 | $9.65 | 7181 |
| 2022-01-21 | 9.70 | $9.65 | 2106 |
| 2022-01-20 | 9.70 | $9.68 | 1128 |
| 2022-01-19 | 9.71 | $9.69 | 1012 |
| 2022-01-18 | 9.71 | $9.70 | 206 |
| 2022-01-14 | 9.72 | $9.70 | 571 |
| 2022-01-13 | 9.72 | $9.71 | 212 |
| 2022-01-12 | 9.72 | $9.71 | 110 |
| 2022-01-11 | 9.72 | $9.69 | — |
| 2022-01-10 | 9.73 | $9.69 | 1802 |
| 2022-01-07 | 9.74 | $9.69 | 93452 |
| 2022-01-06 | 9.74 | $9.69 | 18102 |
| 2022-01-05 | 9.75 | $9.69 | 105893 |
| 2022-01-04 | 9.75 | $9.70 | 25 |
| 2022-01-03 | 9.75 | $9.70 | 7270 |
| 2021-12-31 | 9.76 | $9.76 | 23438 |
| 2021-12-30 | 9.76 | $9.68 | 1803 |
| 2021-12-29 | 9.76 | $9.67 | 16064 |
| 2021-12-28 | 9.76 | $9.69 | 275 |
| 2021-12-27 | 9.77 | $9.71 | 31717 |
| 2021-12-23 | 9.77 | $9.75 | 15168 |
| 2021-12-22 | 9.77 | $9.73 | 33589 |
| 2021-12-21 | 9.77 | $9.79 | 41670 |
| 2021-12-20 | 9.77 | $9.78 | 146 |
| 2021-12-17 | 9.77 | $9.79 | 177030 |
| 2021-12-16 | 9.76 | $9.76 | 5736 |
| 2021-12-15 | 9.76 | $9.77 | 1492 |
| 2021-12-14 | 9.76 | $9.75 | 2707 |
| 2021-12-13 | 9.76 | $9.81 | 33350 |
| 2021-12-10 | 9.76 | $9.81 | 23486 |
| 2021-12-09 | 9.75 | $9.80 | 487521 |
| 2021-12-08 | 9.75 | $9.85 | 328077 |
| 2021-12-07 | 9.74 | $9.72 | 215 |
| 2021-12-06 | 9.74 | $9.75 | 102 |
| 2021-12-03 | 9.74 | $9.75 | 102 |
| 2021-12-02 | 9.74 | $9.75 | 26 |
| 2021-12-01 | 9.73 | $9.75 | 100 |
| 2021-11-30 | 9.73 | $9.75 | 81 |
| 2021-11-29 | 9.73 | $9.75 | 129 |
| 2021-11-26 | 9.73 | $9.75 | 4889 |
| 2021-11-24 | 9.73 | $9.79 | 230 |
| 2021-11-23 | 9.72 | $9.82 | 16476 |
| 2021-11-22 | 9.72 | $9.74 | 5454 |
| 2021-11-19 | 9.72 | $9.72 | 504 |
| 2021-11-18 | 9.72 | $9.72 | 930 |
| 2021-11-17 | 9.72 | $9.72 | 1912 |
| 2021-11-16 | 9.72 | $9.74 | 4 |
| 2021-11-15 | 9.72 | $9.74 | 18031 |
| 2021-11-12 | 9.73 | $9.72 | 58029 |
| 2021-11-11 | 9.73 | $9.72 | 1248 |
| 2021-11-10 | 9.73 | $9.72 | 6678 |
| 2021-11-09 | 9.73 | $9.72 | 1105 |
| 2021-11-08 | 9.74 | $9.72 | 82163 |
| 2021-11-05 | 9.74 | $9.69 | 21386 |
| 2021-11-04 | 9.74 | $9.69 | 6868 |
| 2021-11-03 | 9.75 | $9.69 | 411664 |
| 2021-11-02 | 9.76 | $9.70 | 204070 |
| 2021-11-01 | 9.76 | $9.76 | 654 |
| 2021-10-29 | 9.76 | $9.75 | 2601 |
| 2021-10-28 | 9.76 | $9.70 | 326 |
| 2021-10-27 | 9.76 | $9.70 | 722 |
| 2021-10-26 | 9.76 | $9.71 | 691 |
| 2021-10-25 | 9.76 | $9.70 | 222 |
| 2021-10-22 | 9.76 | $9.73 | 200204 |
| 2021-10-21 | 9.76 | $9.75 | 4 |
| 2021-10-20 | 9.76 | $9.75 | 253983 |
| 2021-10-19 | 9.76 | $9.79 | 1162 |
| 2021-10-18 | 9.76 | $9.79 | 857 |
| 2021-10-15 | 9.76 | $9.75 | 126 |
| 2021-10-14 | 9.77 | $9.77 | 200 |
| 2021-10-13 | 9.77 | $9.79 | 201 |
| 2021-10-12 | 9.77 | $9.79 | 1167 |
| 2021-10-11 | 9.77 | $9.75 | 330 |
| 2021-10-08 | 9.77 | $9.76 | 803 |
| 2021-10-07 | 9.77 | $9.79 | 22947 |
| 2021-10-06 | 9.77 | $9.95 | 144571 |
| 2021-10-05 | 9.76 | $9.65 | 249993 |
| 2021-10-04 | 9.76 | $9.74 | 821 |
| 2021-10-01 | 9.77 | $9.75 | 400 |
| 2021-09-30 | 9.76 | $9.85 | 213 |
| 2021-09-29 | 9.76 | $9.70 | 81 |
| 2021-09-28 | 9.76 | $9.70 | 1880 |
| 2021-09-27 | 9.77 | $9.70 | 1580 |
| 2021-09-24 | 9.77 | $9.73 | 3 |
| 2021-09-23 | 9.78 | $9.73 | 313 |
| 2021-09-22 | 9.79 | $9.79 | 2 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.35
2023-07-05
Close Price
$10.37
Vol: 310
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.66
Average
9.87
Maximum
10.35
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-07-05 | 10.35 | $10.37 | 310 |
| 2023-07-03 | 10.34 | $10.37 | 42229 |
| 2023-06-30 | 10.34 | $10.36 | — |
| 2023-06-29 | 10.34 | $10.36 | 25329 |
| 2023-06-28 | 10.34 | $10.36 | 266863 |
| 2023-06-27 | 10.34 | $10.36 | 1.4M |
| 2023-06-26 | 10.33 | $10.35 | 1.3M |
| 2023-06-23 | 10.33 | $10.35 | 401 |
| 2023-06-22 | 10.33 | $10.35 | 13904 |
| 2023-06-21 | 10.33 | $10.35 | 151136 |
| 2023-06-20 | 10.33 | $10.37 | 130 |
| 2023-06-16 | 10.32 | $10.34 | 5226 |
| 2023-06-15 | 10.32 | $10.35 | — |
| 2023-06-14 | 10.32 | $10.35 | 500 |
| 2023-06-13 | 10.31 | $10.34 | 155373 |
| 2023-06-12 | 10.31 | $10.34 | — |
| 2023-06-09 | 10.31 | $10.34 | — |
| 2023-06-08 | 10.30 | $10.34 | — |
| 2023-06-07 | 10.30 | $10.34 | 23656 |
| 2023-06-06 | 10.29 | $10.33 | 100 |
| 2023-06-05 | 10.29 | $10.31 | 14719 |
| 2023-06-02 | 10.29 | $10.31 | 1328 |
| 2023-06-01 | 10.29 | $10.31 | 1306 |
| 2023-05-31 | 10.28 | $10.31 | 220482 |
| 2023-05-30 | 10.28 | $10.30 | — |
| 2023-05-26 | 10.28 | $10.30 | 26327 |
| 2023-05-25 | 10.27 | $10.28 | 130062 |
| 2023-05-24 | 10.27 | $10.28 | — |
| 2023-05-23 | 10.27 | $10.28 | — |
| 2023-05-22 | 10.27 | $10.28 | 566 |
| 2023-05-19 | 10.27 | $10.29 | 100 |
| 2023-05-18 | 10.27 | $10.29 | 100269 |
| 2023-05-17 | 10.27 | $10.30 | 831058 |
| 2023-05-16 | 10.27 | $10.27 | 20001 |
| 2023-05-15 | 10.26 | $10.27 | 10606 |
| 2023-05-12 | 10.26 | $10.27 | 200 |
| 2023-05-11 | 10.26 | $10.27 | 102 |
| 2023-05-10 | 10.26 | $10.27 | — |
| 2023-05-09 | 10.26 | $10.27 | 3469 |
| 2023-05-08 | 10.26 | $10.30 | 504 |
| 2023-05-05 | 10.26 | $10.30 | — |
| 2023-05-04 | 10.25 | $10.30 | — |
| 2023-05-03 | 10.25 | $10.30 | 104 |
| 2023-05-02 | 10.24 | $10.26 | — |
| 2023-05-01 | 10.24 | $10.26 | 110240 |
| 2023-04-28 | 10.24 | $10.27 | 12898 |
| 2023-04-27 | 10.23 | $10.28 | 31964 |
| 2023-04-26 | 10.23 | $10.25 | 229541 |
| 2023-04-25 | 10.23 | $10.24 | 22009 |
| 2023-04-24 | 10.23 | $10.25 | 36262 |
| 2023-04-21 | 10.22 | $10.26 | — |
| 2023-04-20 | 10.22 | $10.26 | 751236 |
| 2023-04-19 | 10.21 | $10.27 | 11740 |
| 2023-04-18 | 10.21 | $10.26 | 95500 |
| 2023-04-17 | 10.20 | $10.23 | 2322 |
| 2023-04-14 | 10.20 | $10.23 | — |
| 2023-04-13 | 10.20 | $10.23 | 54406 |
| 2023-04-12 | 10.19 | $10.19 | 91450 |
| 2023-04-11 | 10.19 | $10.19 | 10011 |
| 2023-04-10 | 10.19 | $10.19 | 1.0M |
| 2023-04-06 | 10.20 | $10.19 | 101520 |
| 2023-04-05 | 10.20 | $10.19 | 138 |
| 2023-04-04 | 10.20 | $10.25 | 367 |
| 2023-04-03 | 10.19 | $10.21 | 2863 |
| 2023-03-31 | 10.19 | $10.21 | — |
| 2023-03-30 | 10.19 | $10.21 | 3344 |
| 2023-03-29 | 10.18 | $10.19 | 16167 |
| 2023-03-28 | 10.18 | $10.19 | 103 |
| 2023-03-27 | 10.18 | $10.24 | 314 |
| 2023-03-24 | 10.18 | $10.19 | 308 |
| 2023-03-23 | 10.17 | $10.20 | — |
| 2023-03-22 | 10.17 | $10.20 | 427868 |
| 2023-03-21 | 10.17 | $10.18 | 49520 |
| 2023-03-20 | 10.17 | $10.19 | — |
| 2023-03-17 | 10.17 | $10.19 | 232 |
| 2023-03-16 | 10.16 | $10.18 | — |
| 2023-03-15 | 10.16 | $10.18 | 402 |
| 2023-03-14 | 10.16 | $10.18 | 26727 |
| 2023-03-13 | 10.16 | $10.18 | 23409 |
| 2023-03-10 | 10.15 | $10.17 | 15155 |
| 2023-03-09 | 10.15 | $10.16 | — |
| 2023-03-08 | 10.15 | $10.16 | 1500 |
| 2023-03-07 | 10.15 | $10.16 | 13673 |
| 2023-03-06 | 10.15 | $10.20 | 9246 |
| 2023-03-03 | 10.15 | $10.17 | 772523 |
| 2023-03-02 | 10.14 | $10.16 | 196347 |
| 2023-03-01 | 10.14 | $10.13 | 71576 |
| 2023-02-28 | 10.14 | $10.15 | 7994 |
| 2023-02-27 | 10.14 | $10.16 | 290357 |
| 2023-02-24 | 10.14 | $10.25 | 326 |
| 2023-02-23 | 10.13 | $10.20 | 6264 |
| 2023-02-22 | 10.12 | $10.15 | 404478 |
| 2023-02-21 | 10.12 | $10.16 | 425 |
| 2023-02-17 | 10.11 | $10.17 | 3461 |
| 2023-02-16 | 10.11 | $10.15 | 1495 |
| 2023-02-15 | 10.10 | $10.15 | 171754 |
| 2023-02-14 | 10.10 | $10.16 | 252031 |
| 2023-02-13 | 10.09 | $10.12 | 526095 |
| 2023-02-10 | 10.09 | $10.11 | 19988 |
| 2023-02-09 | 10.09 | $10.14 | 32277 |
| 2023-02-08 | 10.08 | $10.10 | 54309 |
| 2023-02-07 | 10.08 | $10.12 | 5912 |
| 2023-02-06 | 10.07 | $10.12 | 74784 |
| 2023-02-03 | 10.07 | $10.13 | 132892 |
| 2023-02-02 | 10.06 | $10.11 | 36713 |
| 2023-02-01 | 10.06 | $10.10 | 507601 |
| 2023-01-31 | 10.05 | $10.10 | 27018 |
| 2023-01-30 | 10.05 | $10.10 | 9318 |
| 2023-01-27 | 10.04 | $10.10 | 600123 |
| 2023-01-26 | 10.03 | $10.08 | 11205 |
| 2023-01-25 | 10.03 | $10.05 | 1131 |
| 2023-01-24 | 10.03 | $10.05 | 213 |
| 2023-01-23 | 10.02 | $10.04 | 2053 |
| 2023-01-20 | 10.02 | $10.10 | 1658 |
| 2023-01-19 | 10.01 | $10.10 | 890 |
| 2023-01-18 | 10.01 | $10.06 | 7 |
| 2023-01-17 | 10.00 | $10.06 | — |
| 2023-01-13 | 9.99 | $10.06 | — |
| 2023-01-12 | 9.99 | $10.06 | 62325 |
| 2023-01-11 | 9.98 | $10.06 | 414375 |
| 2023-01-10 | 9.97 | $9.99 | 3 |
| 2023-01-09 | 9.97 | $9.99 | 6 |
| 2023-01-06 | 9.97 | $9.99 | — |
| 2023-01-05 | 9.96 | $9.99 | — |
| 2023-01-04 | 9.96 | $9.99 | 100011 |
| 2023-01-03 | 9.96 | $10.01 | 1642 |
| 2022-12-30 | 9.95 | $10.00 | 3 |
| 2022-12-29 | 9.95 | $10.00 | — |
| 2022-12-28 | 9.94 | $10.00 | 603 |
| 2022-12-27 | 9.94 | $10.01 | 8656 |
| 2022-12-23 | 9.93 | $9.93 | 217 |
| 2022-12-22 | 9.93 | $9.96 | 5 |
| 2022-12-21 | 9.92 | $9.96 | 11 |
| 2022-12-20 | 9.92 | $9.96 | 5 |
| 2022-12-19 | 9.92 | $9.96 | 30311 |
| 2022-12-16 | 9.91 | $9.93 | 3418 |
| 2022-12-15 | 9.91 | $9.93 | 107 |
| 2022-12-14 | 9.91 | $9.93 | 11 |
| 2022-12-13 | 9.91 | $9.93 | 505 |
| 2022-12-12 | 9.90 | $9.92 | 10 |
| 2022-12-09 | 9.90 | $9.92 | 222 |
| 2022-12-08 | 9.90 | $9.92 | 37837 |
| 2022-12-07 | 9.90 | $9.97 | 93825 |
| 2022-12-06 | 9.89 | $9.94 | 15951 |
| 2022-12-05 | 9.88 | $9.90 | 7 |
| 2022-12-02 | 9.88 | $9.90 | 457 |
| 2022-12-01 | 9.88 | $9.86 | 1680 |
| 2022-11-30 | 9.88 | $9.90 | 6250 |
| 2022-11-29 | 9.88 | $9.91 | 52 |
| 2022-11-28 | 9.88 | $9.91 | — |
| 2022-11-25 | 9.87 | $9.91 | — |
| 2022-11-23 | 9.87 | $9.91 | 36 |
| 2022-11-22 | 9.87 | $9.91 | 8352 |
| 2022-11-21 | 9.86 | $9.91 | 129 |
| 2022-11-18 | 9.86 | $9.91 | — |
| 2022-11-17 | 9.85 | $9.91 | — |
| 2022-11-16 | 9.84 | $9.91 | 200 |
| 2022-11-15 | 9.84 | $9.84 | — |
| 2022-11-14 | 9.84 | $9.84 | 5597 |
| 2022-11-11 | 9.84 | $9.85 | 10261 |
| 2022-11-10 | 9.83 | $9.85 | 126012 |
| 2022-11-09 | 9.83 | $9.84 | 21676 |
| 2022-11-08 | 9.83 | $9.84 | 513 |
| 2022-11-07 | 9.83 | $9.83 | 9 |
| 2022-11-04 | 9.83 | $9.83 | 125 |
| 2022-11-03 | 9.83 | $9.83 | 2178 |
| 2022-11-02 | 9.83 | $9.93 | 370371 |
| 2022-11-01 | 9.82 | $9.85 | 275404 |
| 2022-10-31 | 9.82 | $9.85 | 174 |
| 2022-10-28 | 9.81 | $9.85 | 182 |
| 2022-10-27 | 9.81 | $9.81 | 255527 |
| 2022-10-26 | 9.81 | $9.81 | 9515 |
| 2022-10-25 | 9.81 | $9.84 | — |
| 2022-10-24 | 9.81 | $9.84 | 100 |
| 2022-10-21 | 9.80 | $9.82 | 427 |
| 2022-10-20 | 9.80 | $9.80 | 235 |
| 2022-10-19 | 9.80 | $9.82 | 102 |
| 2022-10-18 | 9.80 | $9.82 | 563 |
| 2022-10-17 | 9.80 | $9.84 | 225 |
| 2022-10-14 | 9.80 | $9.80 | 116 |
| 2022-10-13 | 9.79 | $9.78 | 284 |
| 2022-10-12 | 9.80 | $9.80 | 1721 |
| 2022-10-11 | 9.80 | $9.84 | 1011 |
| 2022-10-10 | 9.79 | $9.87 | 65234 |
| 2022-10-07 | 9.78 | $9.98 | 793 |
| 2022-10-06 | 9.76 | $9.79 | 222020 |
| 2022-10-05 | 9.76 | $9.78 | 300 |
| 2022-10-04 | 9.76 | $9.80 | 100 |
| 2022-10-03 | 9.75 | $9.75 | 3482 |
| 2022-09-30 | 9.75 | $9.79 | 46182 |
| 2022-09-29 | 9.75 | $9.74 | — |
| 2022-09-28 | 9.75 | $9.74 | 252 |
| 2022-09-27 | 9.75 | $9.75 | — |
| 2022-09-26 | 9.75 | $9.75 | 301 |
| 2022-09-23 | 9.75 | $9.78 | 3178 |
| 2022-09-22 | 9.75 | $9.77 | 638786 |
| 2022-09-21 | 9.75 | $9.74 | 301229 |
| 2022-09-20 | 9.75 | $9.74 | 1460 |
| 2022-09-19 | 9.75 | $9.74 | 1827 |
| 2022-09-16 | 9.75 | $9.75 | 11354 |
| 2022-09-15 | 9.75 | $9.76 | 267 |
| 2022-09-14 | 9.75 | $9.76 | 111 |
| 2022-09-13 | 9.75 | $9.76 | 437267 |
| 2022-09-12 | 9.75 | $9.73 | 144 |
| 2022-09-09 | 9.75 | $9.74 | 124 |
| 2022-09-08 | 9.75 | $9.74 | 247 |
| 2022-09-07 | 9.75 | $9.74 | 570 |
| 2022-09-06 | 9.75 | $9.74 | 642 |
| 2022-09-02 | 9.75 | $9.77 | 30 |
| 2022-09-01 | 9.75 | $9.77 | 111 |
| 2022-08-31 | 9.75 | $9.74 | 5169 |
| 2022-08-30 | 9.75 | $9.73 | 155 |
| 2022-08-29 | 9.75 | $9.73 | 37218 |
| 2022-08-26 | 9.76 | $9.73 | 14914 |
| 2022-08-25 | 9.76 | $9.79 | 4628 |
| 2022-08-24 | 9.76 | $9.83 | 841 |
| 2022-08-23 | 9.75 | $9.78 | — |
| 2022-08-22 | 9.74 | $9.78 | 568 |
| 2022-08-19 | 9.74 | $9.76 | 16734 |
| 2022-08-18 | 9.74 | $9.74 | 769742 |
| 2022-08-17 | 9.74 | $9.74 | 603231 |
| 2022-08-16 | 9.74 | $9.74 | 9034 |
| 2022-08-15 | 9.74 | $9.74 | 1170 |
| 2022-08-12 | 9.74 | $9.73 | 12464 |
| 2022-08-11 | 9.74 | $9.74 | 33228 |
| 2022-08-10 | 9.74 | $9.74 | 1453 |
| 2022-08-09 | 9.74 | $9.74 | 56037 |
| 2022-08-08 | 9.74 | $9.73 | 46974 |
| 2022-08-05 | 9.74 | $9.70 | 7011 |
| 2022-08-04 | 9.74 | $9.73 | 3558 |
| 2022-08-03 | 9.74 | $9.74 | 1822 |
| 2022-08-02 | 9.74 | $9.74 | 4368 |
| 2022-08-01 | 9.74 | $9.74 | 6233 |
| 2022-07-29 | 9.74 | $9.75 | 1753 |
| 2022-07-28 | 9.74 | $9.76 | 100765 |
| 2022-07-27 | 9.74 | $9.76 | 218062 |
| 2022-07-26 | 9.74 | $9.77 | 8420 |
| 2022-07-25 | 9.74 | $9.77 | 19814 |
| 2022-07-22 | 9.73 | $9.78 | 2223 |
| 2022-07-21 | 9.73 | $9.75 | 341034 |
| 2022-07-20 | 9.73 | $9.73 | 212552 |
| 2022-07-19 | 9.72 | $9.74 | 905 |
| 2022-07-18 | 9.72 | $9.70 | 100902 |
| 2022-07-15 | 9.73 | $9.73 | 300 |
| 2022-07-14 | 9.73 | $9.73 | 4774 |
| 2022-07-13 | 9.72 | $9.73 | 2943 |
| 2022-07-12 | 9.72 | $9.75 | 5655 |
| 2022-07-11 | 9.72 | $9.73 | 7859 |
| 2022-07-08 | 9.72 | $9.72 | 1203 |
| 2022-07-07 | 9.72 | $9.70 | 8802 |
| 2022-07-06 | 9.72 | $9.74 | 1.3M |
| 2022-07-05 | 9.72 | $9.73 | 78811 |
| 2022-07-01 | 9.72 | $9.73 | 500264 |
| 2022-06-30 | 9.72 | $9.68 | 347459 |
| 2022-06-29 | 9.72 | $9.73 | 100 |
| 2022-06-28 | 9.72 | $9.88 | 201 |
| 2022-06-27 | 9.71 | $9.68 | 3 |
| 2022-06-24 | 9.71 | $9.68 | 272 |
| 2022-06-23 | 9.71 | $9.68 | 357706 |
| 2022-06-22 | 9.71 | $9.74 | 1032 |
| 2022-06-21 | 9.71 | $9.68 | 558778 |
| 2022-06-17 | 9.71 | $9.68 | 105 |
| 2022-06-16 | 9.72 | $9.75 | 273 |
| 2022-06-15 | 9.72 | $9.73 | 307 |
| 2022-06-14 | 9.71 | $9.68 | 120 |
| 2022-06-13 | 9.72 | $9.70 | — |
| 2022-06-10 | 9.72 | $9.70 | — |
| 2022-06-09 | 9.72 | $9.70 | 629 |
| 2022-06-08 | 9.72 | $9.68 | 1 |
| 2022-06-07 | 9.73 | $9.68 | 100 |
| 2022-06-06 | 9.73 | $9.71 | 2492 |
| 2022-06-03 | 9.74 | $9.68 | 5467 |
| 2022-06-02 | 9.74 | $9.71 | 300 |
| 2022-06-01 | 9.74 | $9.72 | 100 |
| 2022-05-31 | 9.75 | $9.74 | 98672 |
| 2022-05-27 | 9.75 | $9.75 | — |
| 2022-05-26 | 9.75 | $9.75 | — |
| 2022-05-25 | 9.75 | $9.75 | 1 |
| 2022-05-24 | 9.75 | $9.75 | — |
| 2022-05-23 | 9.75 | $9.75 | — |
| 2022-05-20 | 9.75 | $9.75 | 2 |
| 2022-05-19 | 9.75 | $9.75 | — |
| 2022-05-18 | 9.75 | $9.75 | — |
| 2022-05-17 | 9.75 | $9.75 | 1 |
| 2022-05-16 | 9.75 | $9.75 | 102 |
| 2022-05-13 | 9.75 | $9.75 | 116 |
| 2022-05-12 | 9.75 | $9.75 | 30 |
| 2022-05-11 | 9.75 | $9.75 | — |
| 2022-05-10 | 9.74 | $9.75 | — |
| 2022-05-09 | 9.74 | $9.75 | 10083 |
| 2022-05-06 | 9.74 | $9.75 | 151 |
| 2022-05-05 | 9.74 | $9.75 | 200002 |
| 2022-05-04 | 9.74 | $9.75 | — |
| 2022-05-03 | 9.74 | $9.75 | 15 |
| 2022-05-02 | 9.74 | $9.75 | 28415 |
| 2022-04-29 | 9.74 | $9.76 | 7 |
| 2022-04-28 | 9.74 | $9.76 | — |
| 2022-04-27 | 9.73 | $9.76 | — |
| 2022-04-26 | 9.73 | $9.76 | 1002 |
| 2022-04-25 | 9.73 | $9.78 | 222 |
| 2022-04-22 | 9.72 | $9.74 | 21 |
| 2022-04-21 | 9.72 | $9.74 | 1 |
| 2022-04-20 | 9.72 | $9.74 | 2 |
| 2022-04-19 | 9.72 | $9.74 | 5043 |
| 2022-04-18 | 9.72 | $9.74 | 1 |
| 2022-04-14 | 9.71 | $9.74 | 111 |
| 2022-04-13 | 9.71 | $9.74 | 73321 |
| 2022-04-12 | 9.71 | $9.73 | — |
| 2022-04-11 | 9.70 | $9.73 | 28 |
| 2022-04-08 | 9.70 | $9.73 | 5520 |
| 2022-04-07 | 9.70 | $9.71 | 4588 |
| 2022-04-06 | 9.70 | $9.73 | 1.1M |
| 2022-04-05 | 9.69 | $9.71 | — |
| 2022-04-04 | 9.69 | $9.71 | 353 |
| 2022-04-01 | 9.69 | $9.73 | 762372 |
| 2022-03-31 | 9.69 | $9.71 | 1454 |
| 2022-03-30 | 9.68 | $9.70 | 11 |
| 2022-03-29 | 9.68 | $9.70 | 130 |
| 2022-03-28 | 9.68 | $9.71 | 31 |
| 2022-03-25 | 9.68 | $9.71 | 260261 |
| 2022-03-24 | 9.67 | $9.69 | — |
| 2022-03-23 | 9.67 | $9.69 | 21 |
| 2022-03-22 | 9.67 | $9.69 | 16661 |
| 2022-03-21 | 9.67 | $9.66 | 6 |
| 2022-03-18 | 9.67 | $9.66 | 38 |
| 2022-03-17 | 9.67 | $9.66 | 2 |
| 2022-03-16 | 9.67 | $9.66 | 300 |
| 2022-03-15 | 9.67 | $9.69 | — |
| 2022-03-14 | 9.67 | $9.69 | 113 |
| 2022-03-11 | 9.67 | $9.66 | 50 |
| 2022-03-10 | 9.67 | $9.66 | 20377 |
| 2022-03-09 | 9.67 | $9.70 | 42351 |
| 2022-03-08 | 9.66 | $9.67 | 7 |
| 2022-03-07 | 9.66 | $9.67 | 34521 |
| 2022-03-04 | 9.66 | $9.70 | 5003 |
| 2022-03-03 | 9.66 | $9.67 | 2007 |
| 2022-03-02 | 9.66 | $9.63 | 6 |
| 2022-03-01 | 9.66 | $9.63 | 200 |
| 2022-02-28 | 9.66 | $9.66 | 17 |
| 2022-02-25 | 9.66 | $9.66 | 29916 |
| 2022-02-24 | 9.66 | $9.66 | 412 |
| 2022-02-23 | 9.66 | $9.66 | 203 |
| 2022-02-22 | 9.66 | $9.68 | 299 |
| 2022-02-18 | 9.66 | $9.66 | 27714 |
| 2022-02-17 | 9.66 | $9.65 | 1599 |
| 2022-02-16 | 9.66 | $9.63 | 217 |
| 2022-02-15 | 9.67 | $9.64 | 5200 |
| 2022-02-14 | 9.67 | $9.63 | 1349 |
| 2022-02-11 | 9.67 | $9.65 | 217745 |
| 2022-02-10 | 9.68 | $9.68 | 1677 |
| 2022-02-09 | 9.68 | $9.68 | 3459 |
| 2022-02-08 | 9.68 | $9.69 | 886 |
| 2022-02-07 | 9.68 | $9.69 | 554 |
| 2022-02-04 | 9.67 | $9.69 | 9785 |
| 2022-02-03 | 9.67 | $9.68 | 300 |
| 2022-02-02 | 9.67 | $9.69 | 171 |
| 2022-02-01 | 9.67 | $9.65 | 3220 |
| 2022-01-31 | 9.67 | $9.62 | 2197 |
| 2022-01-28 | 9.68 | $9.62 | 181 |
| 2022-01-27 | 9.68 | $9.62 | 428 |
| 2022-01-26 | 9.69 | $9.67 | 1405 |
| 2022-01-25 | 9.69 | $9.65 | 4 |
| 2022-01-24 | 9.70 | $9.65 | 7181 |
| 2022-01-21 | 9.70 | $9.65 | 2106 |
| 2022-01-20 | 9.71 | $9.68 | 1128 |
| 2022-01-19 | 9.71 | $9.69 | 1012 |
| 2022-01-18 | 9.71 | $9.70 | 206 |
| 2022-01-14 | 9.71 | $9.70 | 571 |
| 2022-01-13 | 9.72 | $9.71 | 212 |
| 2022-01-12 | 9.72 | $9.71 | 110 |
| 2022-01-11 | 9.72 | $9.69 | — |
| 2022-01-10 | 9.72 | $9.69 | 1802 |
| 2022-01-07 | 9.72 | $9.69 | 93452 |
| 2022-01-06 | 9.73 | $9.69 | 18102 |
| 2022-01-05 | 9.73 | $9.69 | 105893 |
| 2022-01-04 | 9.73 | $9.70 | 25 |
| 2022-01-03 | 9.74 | $9.70 | 7270 |
| 2021-12-31 | 9.74 | $9.76 | 23438 |
| 2021-12-30 | 9.74 | $9.68 | 1803 |
| 2021-12-29 | 9.75 | $9.67 | 16064 |
| 2021-12-28 | 9.75 | $9.69 | 275 |
| 2021-12-27 | 9.76 | $9.71 | 31717 |
| 2021-12-23 | 9.77 | $9.75 | 15168 |
| 2021-12-22 | 9.77 | $9.73 | 33589 |
| 2021-12-21 | 9.77 | $9.79 | 41670 |
| 2021-12-20 | 9.77 | $9.78 | 146 |
| 2021-12-17 | 9.77 | $9.79 | 177030 |
| 2021-12-16 | 9.77 | $9.76 | 5736 |
| 2021-12-15 | 9.77 | $9.77 | 1492 |
| 2021-12-14 | 9.77 | $9.75 | 2707 |
| 2021-12-13 | 9.77 | $9.81 | 33350 |
| 2021-12-10 | 9.76 | $9.81 | 23486 |
| 2021-12-09 | 9.76 | $9.80 | 487521 |
| 2021-12-08 | 9.75 | $9.85 | 328077 |
| 2021-12-07 | 9.74 | $9.72 | 215 |
| 2021-12-06 | 9.74 | $9.75 | 102 |
| 2021-12-03 | 9.74 | $9.75 | 102 |
| 2021-12-02 | 9.74 | $9.75 | 26 |
| 2021-12-01 | 9.74 | $9.75 | 100 |
| 2021-11-30 | 9.74 | $9.75 | 81 |
| 2021-11-29 | 9.74 | $9.75 | 129 |
| 2021-11-26 | 9.74 | $9.75 | 4889 |
| 2021-11-24 | 9.74 | $9.79 | 230 |
| 2021-11-23 | 9.74 | $9.82 | 16476 |
| 2021-11-22 | 9.73 | $9.74 | 5454 |
| 2021-11-19 | 9.73 | $9.72 | 504 |
| 2021-11-18 | 9.73 | $9.72 | 930 |
| 2021-11-17 | 9.73 | $9.72 | 1912 |
| 2021-11-16 | 9.73 | $9.74 | 4 |
| 2021-11-15 | 9.73 | $9.74 | 18031 |
| 2021-11-12 | 9.73 | $9.72 | 58029 |
| 2021-11-11 | 9.73 | $9.72 | 1248 |
| 2021-11-10 | 9.73 | $9.72 | 6678 |
| 2021-11-09 | 9.73 | $9.72 | 1105 |
| 2021-11-08 | 9.73 | $9.72 | 82163 |
| 2021-11-05 | 9.73 | $9.69 | 21386 |
| 2021-11-04 | 9.73 | $9.69 | 6868 |
| 2021-11-03 | 9.74 | $9.69 | 411664 |
| 2021-11-02 | 9.74 | $9.70 | 204070 |
| 2021-11-01 | 9.75 | $9.76 | 654 |
| 2021-10-29 | 9.75 | $9.75 | 2601 |
| 2021-10-28 | 9.75 | $9.70 | 326 |
| 2021-10-27 | 9.75 | $9.70 | 722 |
| 2021-10-26 | 9.76 | $9.71 | 691 |
| 2021-10-25 | 9.76 | $9.70 | 222 |
| 2021-10-22 | 9.77 | $9.73 | 200204 |
| 2021-10-21 | 9.77 | $9.75 | 4 |
| 2021-10-20 | 9.77 | $9.75 | 253983 |
| 2021-10-19 | 9.78 | $9.79 | 1162 |
| 2021-10-18 | 9.78 | $9.79 | 857 |
| 2021-10-15 | 9.77 | $9.75 | 126 |
| 2021-10-14 | 9.78 | $9.77 | 200 |
| 2021-10-13 | 9.78 | $9.79 | 201 |
| 2021-10-12 | 9.78 | $9.79 | 1167 |
| 2021-10-11 | 9.78 | $9.75 | 330 |
| 2021-10-08 | 9.78 | $9.76 | 803 |
| 2021-10-07 | 9.78 | $9.79 | 22947 |
| 2021-10-06 | 9.78 | $9.95 | 144571 |
| 2021-10-05 | 9.76 | $9.65 | 249993 |
| 2021-10-04 | 9.77 | $9.74 | 821 |
| 2021-10-01 | 9.78 | $9.75 | 400 |
| 2021-09-30 | 9.78 | $9.85 | 213 |
| 2021-09-29 | 9.77 | $9.70 | 81 |
| 2021-09-28 | 9.78 | $9.70 | 1880 |
| 2021-09-27 | 9.79 | $9.70 | 1580 |
| 2021-09-24 | 9.80 | $9.73 | 3 |
| 2021-09-23 | 9.80 | $9.73 | 313 |
| 2021-09-22 | 9.81 | $9.79 | 2 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.36
2023-07-05
Close Price
$10.37
Vol: 310
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.65
Average
9.88
Maximum
10.36
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-07-05 | 10.36 | $10.37 | 310 |
| 2023-07-03 | 10.35 | $10.37 | 42229 |
| 2023-06-30 | 10.35 | $10.36 | — |
| 2023-06-29 | 10.35 | $10.36 | 25329 |
| 2023-06-28 | 10.35 | $10.36 | 266863 |
| 2023-06-27 | 10.35 | $10.36 | 1.4M |
| 2023-06-26 | 10.34 | $10.35 | 1.3M |
| 2023-06-23 | 10.34 | $10.35 | 401 |
| 2023-06-22 | 10.34 | $10.35 | 13904 |
| 2023-06-21 | 10.34 | $10.35 | 151136 |
| 2023-06-20 | 10.33 | $10.37 | 130 |
| 2023-06-16 | 10.33 | $10.34 | 5226 |
| 2023-06-15 | 10.33 | $10.35 | — |
| 2023-06-14 | 10.32 | $10.35 | 500 |
| 2023-06-13 | 10.32 | $10.34 | 155373 |
| 2023-06-12 | 10.32 | $10.34 | — |
| 2023-06-09 | 10.31 | $10.34 | — |
| 2023-06-08 | 10.31 | $10.34 | — |
| 2023-06-07 | 10.30 | $10.34 | 23656 |
| 2023-06-06 | 10.30 | $10.33 | 100 |
| 2023-06-05 | 10.29 | $10.31 | 14719 |
| 2023-06-02 | 10.29 | $10.31 | 1328 |
| 2023-06-01 | 10.29 | $10.31 | 1306 |
| 2023-05-31 | 10.29 | $10.31 | 220482 |
| 2023-05-30 | 10.29 | $10.30 | — |
| 2023-05-26 | 10.28 | $10.30 | 26327 |
| 2023-05-25 | 10.28 | $10.28 | 130062 |
| 2023-05-24 | 10.28 | $10.28 | — |
| 2023-05-23 | 10.28 | $10.28 | — |
| 2023-05-22 | 10.28 | $10.28 | 566 |
| 2023-05-19 | 10.28 | $10.29 | 100 |
| 2023-05-18 | 10.28 | $10.29 | 100269 |
| 2023-05-17 | 10.28 | $10.30 | 831058 |
| 2023-05-16 | 10.27 | $10.27 | 20001 |
| 2023-05-15 | 10.27 | $10.27 | 10606 |
| 2023-05-12 | 10.27 | $10.27 | 200 |
| 2023-05-11 | 10.27 | $10.27 | 102 |
| 2023-05-10 | 10.27 | $10.27 | — |
| 2023-05-09 | 10.27 | $10.27 | 3469 |
| 2023-05-08 | 10.27 | $10.30 | 504 |
| 2023-05-05 | 10.27 | $10.30 | — |
| 2023-05-04 | 10.26 | $10.30 | — |
| 2023-05-03 | 10.26 | $10.30 | 104 |
| 2023-05-02 | 10.25 | $10.26 | — |
| 2023-05-01 | 10.25 | $10.26 | 110240 |
| 2023-04-28 | 10.25 | $10.27 | 12898 |
| 2023-04-27 | 10.24 | $10.28 | 31964 |
| 2023-04-26 | 10.24 | $10.25 | 229541 |
| 2023-04-25 | 10.23 | $10.24 | 22009 |
| 2023-04-24 | 10.23 | $10.25 | 36262 |
| 2023-04-21 | 10.23 | $10.26 | — |
| 2023-04-20 | 10.22 | $10.26 | 751236 |
| 2023-04-19 | 10.22 | $10.27 | 11740 |
| 2023-04-18 | 10.21 | $10.26 | 95500 |
| 2023-04-17 | 10.21 | $10.23 | 2322 |
| 2023-04-14 | 10.21 | $10.23 | — |
| 2023-04-13 | 10.20 | $10.23 | 54406 |
| 2023-04-12 | 10.20 | $10.19 | 91450 |
| 2023-04-11 | 10.20 | $10.19 | 10011 |
| 2023-04-10 | 10.20 | $10.19 | 1.0M |
| 2023-04-06 | 10.20 | $10.19 | 101520 |
| 2023-04-05 | 10.20 | $10.19 | 138 |
| 2023-04-04 | 10.20 | $10.25 | 367 |
| 2023-04-03 | 10.20 | $10.21 | 2863 |
| 2023-03-31 | 10.20 | $10.21 | — |
| 2023-03-30 | 10.19 | $10.21 | 3344 |
| 2023-03-29 | 10.19 | $10.19 | 16167 |
| 2023-03-28 | 10.19 | $10.19 | 103 |
| 2023-03-27 | 10.19 | $10.24 | 314 |
| 2023-03-24 | 10.18 | $10.19 | 308 |
| 2023-03-23 | 10.18 | $10.20 | — |
| 2023-03-22 | 10.18 | $10.20 | 427868 |
| 2023-03-21 | 10.18 | $10.18 | 49520 |
| 2023-03-20 | 10.18 | $10.19 | — |
| 2023-03-17 | 10.17 | $10.19 | 232 |
| 2023-03-16 | 10.17 | $10.18 | — |
| 2023-03-15 | 10.17 | $10.18 | 402 |
| 2023-03-14 | 10.17 | $10.18 | 26727 |
| 2023-03-13 | 10.17 | $10.18 | 23409 |
| 2023-03-10 | 10.17 | $10.17 | 15155 |
| 2023-03-09 | 10.17 | $10.16 | — |
| 2023-03-08 | 10.17 | $10.16 | 1500 |
| 2023-03-07 | 10.17 | $10.16 | 13673 |
| 2023-03-06 | 10.16 | $10.20 | 9246 |
| 2023-03-03 | 10.16 | $10.17 | 772523 |
| 2023-03-02 | 10.16 | $10.16 | 196347 |
| 2023-03-01 | 10.16 | $10.13 | 71576 |
| 2023-02-28 | 10.16 | $10.15 | 7994 |
| 2023-02-27 | 10.16 | $10.16 | 290357 |
| 2023-02-24 | 10.15 | $10.25 | 326 |
| 2023-02-23 | 10.14 | $10.20 | 6264 |
| 2023-02-22 | 10.14 | $10.15 | 404478 |
| 2023-02-21 | 10.13 | $10.16 | 425 |
| 2023-02-17 | 10.13 | $10.17 | 3461 |
| 2023-02-16 | 10.12 | $10.15 | 1495 |
| 2023-02-15 | 10.12 | $10.15 | 171754 |
| 2023-02-14 | 10.11 | $10.16 | 252031 |
| 2023-02-13 | 10.11 | $10.12 | 526095 |
| 2023-02-10 | 10.10 | $10.11 | 19988 |
| 2023-02-09 | 10.10 | $10.14 | 32277 |
| 2023-02-08 | 10.10 | $10.10 | 54309 |
| 2023-02-07 | 10.09 | $10.12 | 5912 |
| 2023-02-06 | 10.09 | $10.12 | 74784 |
| 2023-02-03 | 10.08 | $10.13 | 132892 |
| 2023-02-02 | 10.08 | $10.11 | 36713 |
| 2023-02-01 | 10.07 | $10.10 | 507601 |
| 2023-01-31 | 10.07 | $10.10 | 27018 |
| 2023-01-30 | 10.06 | $10.10 | 9318 |
| 2023-01-27 | 10.06 | $10.10 | 600123 |
| 2023-01-26 | 10.05 | $10.08 | 11205 |
| 2023-01-25 | 10.05 | $10.05 | 1131 |
| 2023-01-24 | 10.04 | $10.05 | 213 |
| 2023-01-23 | 10.04 | $10.04 | 2053 |
| 2023-01-20 | 10.04 | $10.10 | 1658 |
| 2023-01-19 | 10.03 | $10.10 | 890 |
| 2023-01-18 | 10.02 | $10.06 | 7 |
| 2023-01-17 | 10.01 | $10.06 | — |
| 2023-01-13 | 10.01 | $10.06 | — |
| 2023-01-12 | 10.00 | $10.06 | 62325 |
| 2023-01-11 | 9.99 | $10.06 | 414375 |
| 2023-01-10 | 9.98 | $9.99 | 3 |
| 2023-01-09 | 9.98 | $9.99 | 6 |
| 2023-01-06 | 9.98 | $9.99 | — |
| 2023-01-05 | 9.97 | $9.99 | — |
| 2023-01-04 | 9.97 | $9.99 | 100011 |
| 2023-01-03 | 9.97 | $10.01 | 1642 |
| 2022-12-30 | 9.96 | $10.00 | 3 |
| 2022-12-29 | 9.96 | $10.00 | — |
| 2022-12-28 | 9.95 | $10.00 | 603 |
| 2022-12-27 | 9.94 | $10.01 | 8656 |
| 2022-12-23 | 9.94 | $9.93 | 217 |
| 2022-12-22 | 9.94 | $9.96 | 5 |
| 2022-12-21 | 9.93 | $9.96 | 11 |
| 2022-12-20 | 9.93 | $9.96 | 5 |
| 2022-12-19 | 9.93 | $9.96 | 30311 |
| 2022-12-16 | 9.92 | $9.93 | 3418 |
| 2022-12-15 | 9.92 | $9.93 | 107 |
| 2022-12-14 | 9.92 | $9.93 | 11 |
| 2022-12-13 | 9.92 | $9.93 | 505 |
| 2022-12-12 | 9.91 | $9.92 | 10 |
| 2022-12-09 | 9.91 | $9.92 | 222 |
| 2022-12-08 | 9.91 | $9.92 | 37837 |
| 2022-12-07 | 9.91 | $9.97 | 93825 |
| 2022-12-06 | 9.90 | $9.94 | 15951 |
| 2022-12-05 | 9.89 | $9.90 | 7 |
| 2022-12-02 | 9.89 | $9.90 | 457 |
| 2022-12-01 | 9.89 | $9.86 | 1680 |
| 2022-11-30 | 9.89 | $9.90 | 6250 |
| 2022-11-29 | 9.89 | $9.91 | 52 |
| 2022-11-28 | 9.89 | $9.91 | — |
| 2022-11-25 | 9.88 | $9.91 | — |
| 2022-11-23 | 9.88 | $9.91 | 36 |
| 2022-11-22 | 9.87 | $9.91 | 8352 |
| 2022-11-21 | 9.87 | $9.91 | 129 |
| 2022-11-18 | 9.86 | $9.91 | — |
| 2022-11-17 | 9.86 | $9.91 | — |
| 2022-11-16 | 9.85 | $9.91 | 200 |
| 2022-11-15 | 9.84 | $9.84 | — |
| 2022-11-14 | 9.84 | $9.84 | 5597 |
| 2022-11-11 | 9.84 | $9.85 | 10261 |
| 2022-11-10 | 9.84 | $9.85 | 126012 |
| 2022-11-09 | 9.84 | $9.84 | 21676 |
| 2022-11-08 | 9.84 | $9.84 | 513 |
| 2022-11-07 | 9.84 | $9.83 | 9 |
| 2022-11-04 | 9.84 | $9.83 | 125 |
| 2022-11-03 | 9.84 | $9.83 | 2178 |
| 2022-11-02 | 9.84 | $9.93 | 370371 |
| 2022-11-01 | 9.83 | $9.85 | 275404 |
| 2022-10-31 | 9.83 | $9.85 | 174 |
| 2022-10-28 | 9.82 | $9.85 | 182 |
| 2022-10-27 | 9.82 | $9.81 | 255527 |
| 2022-10-26 | 9.82 | $9.81 | 9515 |
| 2022-10-25 | 9.82 | $9.84 | — |
| 2022-10-24 | 9.82 | $9.84 | 100 |
| 2022-10-21 | 9.82 | $9.82 | 427 |
| 2022-10-20 | 9.81 | $9.80 | 235 |
| 2022-10-19 | 9.81 | $9.82 | 102 |
| 2022-10-18 | 9.81 | $9.82 | 563 |
| 2022-10-17 | 9.81 | $9.84 | 225 |
| 2022-10-14 | 9.80 | $9.80 | 116 |
| 2022-10-13 | 9.80 | $9.78 | 284 |
| 2022-10-12 | 9.80 | $9.80 | 1721 |
| 2022-10-11 | 9.80 | $9.84 | 1011 |
| 2022-10-10 | 9.79 | $9.87 | 65234 |
| 2022-10-07 | 9.79 | $9.98 | 793 |
| 2022-10-06 | 9.76 | $9.79 | 222020 |
| 2022-10-05 | 9.76 | $9.78 | 300 |
| 2022-10-04 | 9.76 | $9.80 | 100 |
| 2022-10-03 | 9.75 | $9.75 | 3482 |
| 2022-09-30 | 9.75 | $9.79 | 46182 |
| 2022-09-29 | 9.75 | $9.74 | — |
| 2022-09-28 | 9.75 | $9.74 | 252 |
| 2022-09-27 | 9.75 | $9.75 | — |
| 2022-09-26 | 9.75 | $9.75 | 301 |
| 2022-09-23 | 9.75 | $9.78 | 3178 |
| 2022-09-22 | 9.75 | $9.77 | 638786 |
| 2022-09-21 | 9.75 | $9.74 | 301229 |
| 2022-09-20 | 9.75 | $9.74 | 1460 |
| 2022-09-19 | 9.75 | $9.74 | 1827 |
| 2022-09-16 | 9.75 | $9.75 | 11354 |
| 2022-09-15 | 9.75 | $9.76 | 267 |
| 2022-09-14 | 9.75 | $9.76 | 111 |
| 2022-09-13 | 9.75 | $9.76 | 437267 |
| 2022-09-12 | 9.75 | $9.73 | 144 |
| 2022-09-09 | 9.75 | $9.74 | 124 |
| 2022-09-08 | 9.75 | $9.74 | 247 |
| 2022-09-07 | 9.75 | $9.74 | 570 |
| 2022-09-06 | 9.76 | $9.74 | 642 |
| 2022-09-02 | 9.76 | $9.77 | 30 |
| 2022-09-01 | 9.76 | $9.77 | 111 |
| 2022-08-31 | 9.75 | $9.74 | 5169 |
| 2022-08-30 | 9.75 | $9.73 | 155 |
| 2022-08-29 | 9.76 | $9.73 | 37218 |
| 2022-08-26 | 9.76 | $9.73 | 14914 |
| 2022-08-25 | 9.76 | $9.79 | 4628 |
| 2022-08-24 | 9.75 | $9.83 | 841 |
| 2022-08-23 | 9.75 | $9.78 | — |
| 2022-08-22 | 9.74 | $9.78 | 568 |
| 2022-08-19 | 9.74 | $9.76 | 16734 |
| 2022-08-18 | 9.74 | $9.74 | 769742 |
| 2022-08-17 | 9.74 | $9.74 | 603231 |
| 2022-08-16 | 9.74 | $9.74 | 9034 |
| 2022-08-15 | 9.74 | $9.74 | 1170 |
| 2022-08-12 | 9.74 | $9.73 | 12464 |
| 2022-08-11 | 9.74 | $9.74 | 33228 |
| 2022-08-10 | 9.74 | $9.74 | 1453 |
| 2022-08-09 | 9.74 | $9.74 | 56037 |
| 2022-08-08 | 9.74 | $9.73 | 46974 |
| 2022-08-05 | 9.74 | $9.70 | 7011 |
| 2022-08-04 | 9.75 | $9.73 | 3558 |
| 2022-08-03 | 9.75 | $9.74 | 1822 |
| 2022-08-02 | 9.75 | $9.74 | 4368 |
| 2022-08-01 | 9.75 | $9.74 | 6233 |
| 2022-07-29 | 9.75 | $9.75 | 1753 |
| 2022-07-28 | 9.75 | $9.76 | 100765 |
| 2022-07-27 | 9.74 | $9.76 | 218062 |
| 2022-07-26 | 9.74 | $9.77 | 8420 |
| 2022-07-25 | 9.74 | $9.77 | 19814 |
| 2022-07-22 | 9.74 | $9.78 | 2223 |
| 2022-07-21 | 9.73 | $9.75 | 341034 |
| 2022-07-20 | 9.73 | $9.73 | 212552 |
| 2022-07-19 | 9.73 | $9.74 | 905 |
| 2022-07-18 | 9.73 | $9.70 | 100902 |
| 2022-07-15 | 9.73 | $9.73 | 300 |
| 2022-07-14 | 9.73 | $9.73 | 4774 |
| 2022-07-13 | 9.73 | $9.73 | 2943 |
| 2022-07-12 | 9.73 | $9.75 | 5655 |
| 2022-07-11 | 9.72 | $9.73 | 7859 |
| 2022-07-08 | 9.72 | $9.72 | 1203 |
| 2022-07-07 | 9.72 | $9.70 | 8802 |
| 2022-07-06 | 9.72 | $9.74 | 1.3M |
| 2022-07-05 | 9.72 | $9.73 | 78811 |
| 2022-07-01 | 9.72 | $9.73 | 500264 |
| 2022-06-30 | 9.71 | $9.68 | 347459 |
| 2022-06-29 | 9.72 | $9.73 | 100 |
| 2022-06-28 | 9.72 | $9.88 | 201 |
| 2022-06-27 | 9.70 | $9.68 | 3 |
| 2022-06-24 | 9.70 | $9.68 | 272 |
| 2022-06-23 | 9.70 | $9.68 | 357706 |
| 2022-06-22 | 9.71 | $9.74 | 1032 |
| 2022-06-21 | 9.70 | $9.68 | 558778 |
| 2022-06-17 | 9.71 | $9.68 | 105 |
| 2022-06-16 | 9.71 | $9.75 | 273 |
| 2022-06-15 | 9.71 | $9.73 | 307 |
| 2022-06-14 | 9.71 | $9.68 | 120 |
| 2022-06-13 | 9.71 | $9.70 | — |
| 2022-06-10 | 9.72 | $9.70 | — |
| 2022-06-09 | 9.72 | $9.70 | 629 |
| 2022-06-08 | 9.72 | $9.68 | 1 |
| 2022-06-07 | 9.73 | $9.68 | 100 |
| 2022-06-06 | 9.73 | $9.71 | 2492 |
| 2022-06-03 | 9.74 | $9.68 | 5467 |
| 2022-06-02 | 9.74 | $9.71 | 300 |
| 2022-06-01 | 9.75 | $9.72 | 100 |
| 2022-05-31 | 9.75 | $9.74 | 98672 |
| 2022-05-27 | 9.75 | $9.75 | — |
| 2022-05-26 | 9.75 | $9.75 | — |
| 2022-05-25 | 9.75 | $9.75 | 1 |
| 2022-05-24 | 9.75 | $9.75 | — |
| 2022-05-23 | 9.75 | $9.75 | — |
| 2022-05-20 | 9.75 | $9.75 | 2 |
| 2022-05-19 | 9.75 | $9.75 | — |
| 2022-05-18 | 9.75 | $9.75 | — |
| 2022-05-17 | 9.75 | $9.75 | 1 |
| 2022-05-16 | 9.75 | $9.75 | 102 |
| 2022-05-13 | 9.75 | $9.75 | 116 |
| 2022-05-12 | 9.75 | $9.75 | 30 |
| 2022-05-11 | 9.75 | $9.75 | — |
| 2022-05-10 | 9.75 | $9.75 | — |
| 2022-05-09 | 9.75 | $9.75 | 10083 |
| 2022-05-06 | 9.75 | $9.75 | 151 |
| 2022-05-05 | 9.75 | $9.75 | 200002 |
| 2022-05-04 | 9.75 | $9.75 | — |
| 2022-05-03 | 9.75 | $9.75 | 15 |
| 2022-05-02 | 9.75 | $9.75 | 28415 |
| 2022-04-29 | 9.75 | $9.76 | 7 |
| 2022-04-28 | 9.75 | $9.76 | — |
| 2022-04-27 | 9.74 | $9.76 | — |
| 2022-04-26 | 9.74 | $9.76 | 1002 |
| 2022-04-25 | 9.74 | $9.78 | 222 |
| 2022-04-22 | 9.73 | $9.74 | 21 |
| 2022-04-21 | 9.73 | $9.74 | 1 |
| 2022-04-20 | 9.73 | $9.74 | 2 |
| 2022-04-19 | 9.73 | $9.74 | 5043 |
| 2022-04-18 | 9.72 | $9.74 | 1 |
| 2022-04-14 | 9.72 | $9.74 | 111 |
| 2022-04-13 | 9.72 | $9.74 | 73321 |
| 2022-04-12 | 9.71 | $9.73 | — |
| 2022-04-11 | 9.71 | $9.73 | 28 |
| 2022-04-08 | 9.71 | $9.73 | 5520 |
| 2022-04-07 | 9.70 | $9.71 | 4588 |
| 2022-04-06 | 9.70 | $9.73 | 1.1M |
| 2022-04-05 | 9.70 | $9.71 | — |
| 2022-04-04 | 9.70 | $9.71 | 353 |
| 2022-04-01 | 9.69 | $9.73 | 762372 |
| 2022-03-31 | 9.69 | $9.71 | 1454 |
| 2022-03-30 | 9.69 | $9.70 | 11 |
| 2022-03-29 | 9.68 | $9.70 | 130 |
| 2022-03-28 | 9.68 | $9.71 | 31 |
| 2022-03-25 | 9.68 | $9.71 | 260261 |
| 2022-03-24 | 9.67 | $9.69 | — |
| 2022-03-23 | 9.67 | $9.69 | 21 |
| 2022-03-22 | 9.67 | $9.69 | 16661 |
| 2022-03-21 | 9.67 | $9.66 | 6 |
| 2022-03-18 | 9.67 | $9.66 | 38 |
| 2022-03-17 | 9.67 | $9.66 | 2 |
| 2022-03-16 | 9.67 | $9.66 | 300 |
| 2022-03-15 | 9.67 | $9.69 | — |
| 2022-03-14 | 9.67 | $9.69 | 113 |
| 2022-03-11 | 9.66 | $9.66 | 50 |
| 2022-03-10 | 9.66 | $9.66 | 20377 |
| 2022-03-09 | 9.66 | $9.70 | 42351 |
| 2022-03-08 | 9.66 | $9.67 | 7 |
| 2022-03-07 | 9.66 | $9.67 | 34521 |
| 2022-03-04 | 9.66 | $9.70 | 5003 |
| 2022-03-03 | 9.66 | $9.67 | 2007 |
| 2022-03-02 | 9.65 | $9.63 | 6 |
| 2022-03-01 | 9.66 | $9.63 | 200 |
| 2022-02-28 | 9.66 | $9.66 | 17 |
| 2022-02-25 | 9.66 | $9.66 | 29916 |
| 2022-02-24 | 9.66 | $9.66 | 412 |
| 2022-02-23 | 9.66 | $9.66 | 203 |
| 2022-02-22 | 9.66 | $9.68 | 299 |
| 2022-02-18 | 9.66 | $9.66 | 27714 |
| 2022-02-17 | 9.66 | $9.65 | 1599 |
| 2022-02-16 | 9.66 | $9.63 | 217 |
| 2022-02-15 | 9.66 | $9.64 | 5200 |
| 2022-02-14 | 9.66 | $9.63 | 1349 |
| 2022-02-11 | 9.67 | $9.65 | 217745 |
| 2022-02-10 | 9.67 | $9.68 | 1677 |
| 2022-02-09 | 9.67 | $9.68 | 3459 |
| 2022-02-08 | 9.67 | $9.69 | 886 |
| 2022-02-07 | 9.67 | $9.69 | 554 |
| 2022-02-04 | 9.66 | $9.69 | 9785 |
| 2022-02-03 | 9.66 | $9.68 | 300 |
| 2022-02-02 | 9.66 | $9.69 | 171 |
| 2022-02-01 | 9.66 | $9.65 | 3220 |
| 2022-01-31 | 9.66 | $9.62 | 2197 |
| 2022-01-28 | 9.67 | $9.62 | 181 |
| 2022-01-27 | 9.67 | $9.62 | 428 |
| 2022-01-26 | 9.68 | $9.67 | 1405 |
| 2022-01-25 | 9.68 | $9.65 | 4 |
| 2022-01-24 | 9.69 | $9.65 | 7181 |
| 2022-01-21 | 9.69 | $9.65 | 2106 |
| 2022-01-20 | 9.70 | $9.68 | 1128 |
| 2022-01-19 | 9.70 | $9.69 | 1012 |
| 2022-01-18 | 9.70 | $9.70 | 206 |
| 2022-01-14 | 9.70 | $9.70 | 571 |
| 2022-01-13 | 9.71 | $9.71 | 212 |
| 2022-01-12 | 9.71 | $9.71 | 110 |
| 2022-01-11 | 9.71 | $9.69 | — |
| 2022-01-10 | 9.71 | $9.69 | 1802 |
| 2022-01-07 | 9.72 | $9.69 | 93452 |
| 2022-01-06 | 9.72 | $9.69 | 18102 |
| 2022-01-05 | 9.73 | $9.69 | 105893 |
| 2022-01-04 | 9.73 | $9.70 | 25 |
| 2022-01-03 | 9.74 | $9.70 | 7270 |
| 2021-12-31 | 9.74 | $9.76 | 23438 |
| 2021-12-30 | 9.74 | $9.68 | 1803 |
| 2021-12-29 | 9.75 | $9.67 | 16064 |
| 2021-12-28 | 9.76 | $9.69 | 275 |
| 2021-12-27 | 9.77 | $9.71 | 31717 |
| 2021-12-23 | 9.77 | $9.75 | 15168 |
| 2021-12-22 | 9.77 | $9.73 | 33589 |
| 2021-12-21 | 9.78 | $9.79 | 41670 |
| 2021-12-20 | 9.78 | $9.78 | 146 |
| 2021-12-17 | 9.77 | $9.79 | 177030 |
| 2021-12-16 | 9.77 | $9.76 | 5736 |
| 2021-12-15 | 9.77 | $9.77 | 1492 |
| 2021-12-14 | 9.77 | $9.75 | 2707 |
| 2021-12-13 | 9.77 | $9.81 | 33350 |
| 2021-12-10 | 9.77 | $9.81 | 23486 |
| 2021-12-09 | 9.76 | $9.80 | 487521 |
| 2021-12-08 | 9.76 | $9.85 | 328077 |
| 2021-12-07 | 9.75 | $9.72 | 215 |
| 2021-12-06 | 9.75 | $9.75 | 102 |
| 2021-12-03 | 9.75 | $9.75 | 102 |
| 2021-12-02 | 9.75 | $9.75 | 26 |
| 2021-12-01 | 9.74 | $9.75 | 100 |
| 2021-11-30 | 9.74 | $9.75 | 81 |
| 2021-11-29 | 9.74 | $9.75 | 129 |
| 2021-11-26 | 9.74 | $9.75 | 4889 |
| 2021-11-24 | 9.74 | $9.79 | 230 |
| 2021-11-23 | 9.73 | $9.82 | 16476 |
| 2021-11-22 | 9.72 | $9.74 | 5454 |
| 2021-11-19 | 9.72 | $9.72 | 504 |
| 2021-11-18 | 9.72 | $9.72 | 930 |
| 2021-11-17 | 9.72 | $9.72 | 1912 |
| 2021-11-16 | 9.72 | $9.74 | 4 |
| 2021-11-15 | 9.72 | $9.74 | 18031 |
| 2021-11-12 | 9.72 | $9.72 | 58029 |
| 2021-11-11 | 9.72 | $9.72 | 1248 |
| 2021-11-10 | 9.72 | $9.72 | 6678 |
| 2021-11-09 | 9.72 | $9.72 | 1105 |
| 2021-11-08 | 9.72 | $9.72 | 82163 |
| 2021-11-05 | 9.72 | $9.69 | 21386 |
| 2021-11-04 | 9.73 | $9.69 | 6868 |
| 2021-11-03 | 9.73 | $9.69 | 411664 |
| 2021-11-02 | 9.74 | $9.70 | 204070 |
| 2021-11-01 | 9.74 | $9.76 | 654 |
| 2021-10-29 | 9.74 | $9.75 | 2601 |
| 2021-10-28 | 9.74 | $9.70 | 326 |
| 2021-10-27 | 9.75 | $9.70 | 722 |
| 2021-10-26 | 9.76 | $9.71 | 691 |
| 2021-10-25 | 9.76 | $9.70 | 222 |
| 2021-10-22 | 9.77 | $9.73 | 200204 |
| 2021-10-21 | 9.77 | $9.75 | 4 |
| 2021-10-20 | 9.77 | $9.75 | 253983 |
| 2021-10-19 | 9.77 | $9.79 | 1162 |
| 2021-10-18 | 9.77 | $9.79 | 857 |
| 2021-10-15 | 9.77 | $9.75 | 126 |
| 2021-10-14 | 9.77 | $9.77 | 200 |
| 2021-10-13 | 9.77 | $9.79 | 201 |
| 2021-10-12 | 9.77 | $9.79 | 1167 |
| 2021-10-11 | 9.76 | $9.75 | 330 |
| 2021-10-08 | 9.77 | $9.76 | 803 |
| 2021-10-07 | 9.77 | $9.79 | 22947 |
| 2021-10-06 | 9.77 | $9.95 | 144571 |
| 2021-10-05 | 9.75 | $9.65 | 249993 |
| 2021-10-04 | 9.76 | $9.74 | 821 |
| 2021-10-01 | 9.76 | $9.75 | 400 |
| 2021-09-30 | 9.76 | $9.85 | 213 |
| 2021-09-29 | 9.75 | $9.70 | 81 |
| 2021-09-28 | 9.76 | $9.70 | 1880 |
| 2021-09-27 | 9.77 | $9.70 | 1580 |
| 2021-09-24 | 9.77 | $9.73 | 3 |
| 2021-09-23 | 9.78 | $9.73 | 313 |
| 2021-09-22 | 9.78 | $9.79 | 2 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.37
2023-07-05
Close Price
$10.37
Vol: 310
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.64
Average
9.88
Maximum
10.37
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-07-05 | 10.37 | $10.37 | 310 |
| 2023-07-03 | 10.37 | $10.37 | 42229 |
| 2023-06-30 | 10.37 | $10.36 | — |
| 2023-06-29 | 10.36 | $10.36 | 25329 |
| 2023-06-28 | 10.36 | $10.36 | 266863 |
| 2023-06-27 | 10.36 | $10.36 | 1.4M |
| 2023-06-26 | 10.36 | $10.35 | 1.3M |
| 2023-06-23 | 10.36 | $10.35 | 401 |
| 2023-06-22 | 10.36 | $10.35 | 13904 |
| 2023-06-21 | 10.36 | $10.35 | 151136 |
| 2023-06-20 | 10.35 | $10.37 | 130 |
| 2023-06-16 | 10.35 | $10.34 | 5226 |
| 2023-06-15 | 10.35 | $10.35 | — |
| 2023-06-14 | 10.34 | $10.35 | 500 |
| 2023-06-13 | 10.34 | $10.34 | 155373 |
| 2023-06-12 | 10.33 | $10.34 | — |
| 2023-06-09 | 10.33 | $10.34 | — |
| 2023-06-08 | 10.33 | $10.34 | — |
| 2023-06-07 | 10.32 | $10.34 | 23656 |
| 2023-06-06 | 10.31 | $10.33 | 100 |
| 2023-06-05 | 10.31 | $10.31 | 14719 |
| 2023-06-02 | 10.31 | $10.31 | 1328 |
| 2023-06-01 | 10.30 | $10.31 | 1306 |
| 2023-05-31 | 10.30 | $10.31 | 220482 |
| 2023-05-30 | 10.30 | $10.30 | — |
| 2023-05-26 | 10.29 | $10.30 | 26327 |
| 2023-05-25 | 10.29 | $10.28 | 130062 |
| 2023-05-24 | 10.29 | $10.28 | — |
| 2023-05-23 | 10.29 | $10.28 | — |
| 2023-05-22 | 10.29 | $10.28 | 566 |
| 2023-05-19 | 10.29 | $10.29 | 100 |
| 2023-05-18 | 10.29 | $10.29 | 100269 |
| 2023-05-17 | 10.29 | $10.30 | 831058 |
| 2023-05-16 | 10.29 | $10.27 | 20001 |
| 2023-05-15 | 10.29 | $10.27 | 10606 |
| 2023-05-12 | 10.29 | $10.27 | 200 |
| 2023-05-11 | 10.29 | $10.27 | 102 |
| 2023-05-10 | 10.29 | $10.27 | — |
| 2023-05-09 | 10.29 | $10.27 | 3469 |
| 2023-05-08 | 10.29 | $10.30 | 504 |
| 2023-05-05 | 10.29 | $10.30 | — |
| 2023-05-04 | 10.28 | $10.30 | — |
| 2023-05-03 | 10.28 | $10.30 | 104 |
| 2023-05-02 | 10.27 | $10.26 | — |
| 2023-05-01 | 10.27 | $10.26 | 110240 |
| 2023-04-28 | 10.27 | $10.27 | 12898 |
| 2023-04-27 | 10.26 | $10.28 | 31964 |
| 2023-04-26 | 10.25 | $10.25 | 229541 |
| 2023-04-25 | 10.25 | $10.24 | 22009 |
| 2023-04-24 | 10.25 | $10.25 | 36262 |
| 2023-04-21 | 10.25 | $10.26 | — |
| 2023-04-20 | 10.24 | $10.26 | 751236 |
| 2023-04-19 | 10.24 | $10.27 | 11740 |
| 2023-04-18 | 10.23 | $10.26 | 95500 |
| 2023-04-17 | 10.22 | $10.23 | 2322 |
| 2023-04-14 | 10.22 | $10.23 | — |
| 2023-04-13 | 10.21 | $10.23 | 54406 |
| 2023-04-12 | 10.21 | $10.19 | 91450 |
| 2023-04-11 | 10.21 | $10.19 | 10011 |
| 2023-04-10 | 10.21 | $10.19 | 1.0M |
| 2023-04-06 | 10.22 | $10.19 | 101520 |
| 2023-04-05 | 10.22 | $10.19 | 138 |
| 2023-04-04 | 10.22 | $10.25 | 367 |
| 2023-04-03 | 10.21 | $10.21 | 2863 |
| 2023-03-31 | 10.21 | $10.21 | — |
| 2023-03-30 | 10.21 | $10.21 | 3344 |
| 2023-03-29 | 10.21 | $10.19 | 16167 |
| 2023-03-28 | 10.21 | $10.19 | 103 |
| 2023-03-27 | 10.21 | $10.24 | 314 |
| 2023-03-24 | 10.20 | $10.19 | 308 |
| 2023-03-23 | 10.20 | $10.20 | — |
| 2023-03-22 | 10.20 | $10.20 | 427868 |
| 2023-03-21 | 10.19 | $10.18 | 49520 |
| 2023-03-20 | 10.19 | $10.19 | — |
| 2023-03-17 | 10.19 | $10.19 | 232 |
| 2023-03-16 | 10.19 | $10.18 | — |
| 2023-03-15 | 10.19 | $10.18 | 402 |
| 2023-03-14 | 10.19 | $10.18 | 26727 |
| 2023-03-13 | 10.18 | $10.18 | 23409 |
| 2023-03-10 | 10.18 | $10.17 | 15155 |
| 2023-03-09 | 10.18 | $10.16 | — |
| 2023-03-08 | 10.18 | $10.16 | 1500 |
| 2023-03-07 | 10.19 | $10.16 | 13673 |
| 2023-03-06 | 10.19 | $10.20 | 9246 |
| 2023-03-03 | 10.18 | $10.17 | 772523 |
| 2023-03-02 | 10.18 | $10.16 | 196347 |
| 2023-03-01 | 10.18 | $10.13 | 71576 |
| 2023-02-28 | 10.19 | $10.15 | 7994 |
| 2023-02-27 | 10.19 | $10.16 | 290357 |
| 2023-02-24 | 10.19 | $10.25 | 326 |
| 2023-02-23 | 10.17 | $10.20 | 6264 |
| 2023-02-22 | 10.16 | $10.15 | 404478 |
| 2023-02-21 | 10.16 | $10.16 | 425 |
| 2023-02-17 | 10.16 | $10.17 | 3461 |
| 2023-02-16 | 10.15 | $10.15 | 1495 |
| 2023-02-15 | 10.15 | $10.15 | 171754 |
| 2023-02-14 | 10.14 | $10.16 | 252031 |
| 2023-02-13 | 10.13 | $10.12 | 526095 |
| 2023-02-10 | 10.13 | $10.11 | 19988 |
| 2023-02-09 | 10.13 | $10.14 | 32277 |
| 2023-02-08 | 10.12 | $10.10 | 54309 |
| 2023-02-07 | 10.12 | $10.12 | 5912 |
| 2023-02-06 | 10.12 | $10.12 | 74784 |
| 2023-02-03 | 10.12 | $10.13 | 132892 |
| 2023-02-02 | 10.11 | $10.11 | 36713 |
| 2023-02-01 | 10.10 | $10.10 | 507601 |
| 2023-01-31 | 10.10 | $10.10 | 27018 |
| 2023-01-30 | 10.09 | $10.10 | 9318 |
| 2023-01-27 | 10.09 | $10.10 | 600123 |
| 2023-01-26 | 10.08 | $10.08 | 11205 |
| 2023-01-25 | 10.07 | $10.05 | 1131 |
| 2023-01-24 | 10.07 | $10.05 | 213 |
| 2023-01-23 | 10.07 | $10.04 | 2053 |
| 2023-01-20 | 10.07 | $10.10 | 1658 |
| 2023-01-19 | 10.06 | $10.10 | 890 |
| 2023-01-18 | 10.05 | $10.06 | 7 |
| 2023-01-17 | 10.04 | $10.06 | — |
| 2023-01-13 | 10.04 | $10.06 | — |
| 2023-01-12 | 10.03 | $10.06 | 62325 |
| 2023-01-11 | 10.02 | $10.06 | 414375 |
| 2023-01-10 | 10.00 | $9.99 | 3 |
| 2023-01-09 | 10.00 | $9.99 | 6 |
| 2023-01-06 | 10.00 | $9.99 | — |
| 2023-01-05 | 10.00 | $9.99 | — |
| 2023-01-04 | 10.00 | $9.99 | 100011 |
| 2023-01-03 | 10.00 | $10.01 | 1642 |
| 2022-12-30 | 9.99 | $10.00 | 3 |
| 2022-12-29 | 9.98 | $10.00 | — |
| 2022-12-28 | 9.98 | $10.00 | 603 |
| 2022-12-27 | 9.97 | $10.01 | 8656 |
| 2022-12-23 | 9.95 | $9.93 | 217 |
| 2022-12-22 | 9.96 | $9.96 | 5 |
| 2022-12-21 | 9.95 | $9.96 | 11 |
| 2022-12-20 | 9.95 | $9.96 | 5 |
| 2022-12-19 | 9.94 | $9.96 | 30311 |
| 2022-12-16 | 9.94 | $9.93 | 3418 |
| 2022-12-15 | 9.94 | $9.93 | 107 |
| 2022-12-14 | 9.93 | $9.93 | 11 |
| 2022-12-13 | 9.93 | $9.93 | 505 |
| 2022-12-12 | 9.93 | $9.92 | 10 |
| 2022-12-09 | 9.93 | $9.92 | 222 |
| 2022-12-08 | 9.93 | $9.92 | 37837 |
| 2022-12-07 | 9.93 | $9.97 | 93825 |
| 2022-12-06 | 9.92 | $9.94 | 15951 |
| 2022-12-05 | 9.91 | $9.90 | 7 |
| 2022-12-02 | 9.91 | $9.90 | 457 |
| 2022-12-01 | 9.91 | $9.86 | 1680 |
| 2022-11-30 | 9.91 | $9.90 | 6250 |
| 2022-11-29 | 9.91 | $9.91 | 52 |
| 2022-11-28 | 9.91 | $9.91 | — |
| 2022-11-25 | 9.91 | $9.91 | — |
| 2022-11-23 | 9.90 | $9.91 | 36 |
| 2022-11-22 | 9.90 | $9.91 | 8352 |
| 2022-11-21 | 9.89 | $9.91 | 129 |
| 2022-11-18 | 9.88 | $9.91 | — |
| 2022-11-17 | 9.87 | $9.91 | — |
| 2022-11-16 | 9.86 | $9.91 | 200 |
| 2022-11-15 | 9.85 | $9.84 | — |
| 2022-11-14 | 9.85 | $9.84 | 5597 |
| 2022-11-11 | 9.85 | $9.85 | 10261 |
| 2022-11-10 | 9.85 | $9.85 | 126012 |
| 2022-11-09 | 9.85 | $9.84 | 21676 |
| 2022-11-08 | 9.85 | $9.84 | 513 |
| 2022-11-07 | 9.85 | $9.83 | 9 |
| 2022-11-04 | 9.85 | $9.83 | 125 |
| 2022-11-03 | 9.86 | $9.83 | 2178 |
| 2022-11-02 | 9.86 | $9.93 | 370371 |
| 2022-11-01 | 9.84 | $9.85 | 275404 |
| 2022-10-31 | 9.84 | $9.85 | 174 |
| 2022-10-28 | 9.83 | $9.85 | 182 |
| 2022-10-27 | 9.83 | $9.81 | 255527 |
| 2022-10-26 | 9.83 | $9.81 | 9515 |
| 2022-10-25 | 9.83 | $9.84 | — |
| 2022-10-24 | 9.83 | $9.84 | 100 |
| 2022-10-21 | 9.83 | $9.82 | 427 |
| 2022-10-20 | 9.82 | $9.80 | 235 |
| 2022-10-19 | 9.83 | $9.82 | 102 |
| 2022-10-18 | 9.83 | $9.82 | 563 |
| 2022-10-17 | 9.82 | $9.84 | 225 |
| 2022-10-14 | 9.82 | $9.80 | 116 |
| 2022-10-13 | 9.82 | $9.78 | 284 |
| 2022-10-12 | 9.83 | $9.80 | 1721 |
| 2022-10-11 | 9.83 | $9.84 | 1011 |
| 2022-10-10 | 9.82 | $9.87 | 65234 |
| 2022-10-07 | 9.81 | $9.98 | 793 |
| 2022-10-06 | 9.77 | $9.79 | 222020 |
| 2022-10-05 | 9.77 | $9.78 | 300 |
| 2022-10-04 | 9.76 | $9.80 | 100 |
| 2022-10-03 | 9.76 | $9.75 | 3482 |
| 2022-09-30 | 9.76 | $9.79 | 46182 |
| 2022-09-29 | 9.75 | $9.74 | — |
| 2022-09-28 | 9.75 | $9.74 | 252 |
| 2022-09-27 | 9.75 | $9.75 | — |
| 2022-09-26 | 9.76 | $9.75 | 301 |
| 2022-09-23 | 9.76 | $9.78 | 3178 |
| 2022-09-22 | 9.75 | $9.77 | 638786 |
| 2022-09-21 | 9.75 | $9.74 | 301229 |
| 2022-09-20 | 9.75 | $9.74 | 1460 |
| 2022-09-19 | 9.75 | $9.74 | 1827 |
| 2022-09-16 | 9.75 | $9.75 | 11354 |
| 2022-09-15 | 9.75 | $9.76 | 267 |
| 2022-09-14 | 9.75 | $9.76 | 111 |
| 2022-09-13 | 9.75 | $9.76 | 437267 |
| 2022-09-12 | 9.75 | $9.73 | 144 |
| 2022-09-09 | 9.75 | $9.74 | 124 |
| 2022-09-08 | 9.75 | $9.74 | 247 |
| 2022-09-07 | 9.75 | $9.74 | 570 |
| 2022-09-06 | 9.76 | $9.74 | 642 |
| 2022-09-02 | 9.76 | $9.77 | 30 |
| 2022-09-01 | 9.76 | $9.77 | 111 |
| 2022-08-31 | 9.75 | $9.74 | 5169 |
| 2022-08-30 | 9.76 | $9.73 | 155 |
| 2022-08-29 | 9.76 | $9.73 | 37218 |
| 2022-08-26 | 9.77 | $9.73 | 14914 |
| 2022-08-25 | 9.78 | $9.79 | 4628 |
| 2022-08-24 | 9.77 | $9.83 | 841 |
| 2022-08-23 | 9.76 | $9.78 | — |
| 2022-08-22 | 9.75 | $9.78 | 568 |
| 2022-08-19 | 9.74 | $9.76 | 16734 |
| 2022-08-18 | 9.74 | $9.74 | 769742 |
| 2022-08-17 | 9.74 | $9.74 | 603231 |
| 2022-08-16 | 9.74 | $9.74 | 9034 |
| 2022-08-15 | 9.74 | $9.74 | 1170 |
| 2022-08-12 | 9.74 | $9.73 | 12464 |
| 2022-08-11 | 9.74 | $9.74 | 33228 |
| 2022-08-10 | 9.74 | $9.74 | 1453 |
| 2022-08-09 | 9.74 | $9.74 | 56037 |
| 2022-08-08 | 9.74 | $9.73 | 46974 |
| 2022-08-05 | 9.74 | $9.70 | 7011 |
| 2022-08-04 | 9.75 | $9.73 | 3558 |
| 2022-08-03 | 9.75 | $9.74 | 1822 |
| 2022-08-02 | 9.75 | $9.74 | 4368 |
| 2022-08-01 | 9.75 | $9.74 | 6233 |
| 2022-07-29 | 9.76 | $9.75 | 1753 |
| 2022-07-28 | 9.76 | $9.76 | 100765 |
| 2022-07-27 | 9.75 | $9.76 | 218062 |
| 2022-07-26 | 9.75 | $9.77 | 8420 |
| 2022-07-25 | 9.75 | $9.77 | 19814 |
| 2022-07-22 | 9.74 | $9.78 | 2223 |
| 2022-07-21 | 9.73 | $9.75 | 341034 |
| 2022-07-20 | 9.73 | $9.73 | 212552 |
| 2022-07-19 | 9.73 | $9.74 | 905 |
| 2022-07-18 | 9.72 | $9.70 | 100902 |
| 2022-07-15 | 9.73 | $9.73 | 300 |
| 2022-07-14 | 9.73 | $9.73 | 4774 |
| 2022-07-13 | 9.73 | $9.73 | 2943 |
| 2022-07-12 | 9.73 | $9.75 | 5655 |
| 2022-07-11 | 9.72 | $9.73 | 7859 |
| 2022-07-08 | 9.72 | $9.72 | 1203 |
| 2022-07-07 | 9.72 | $9.70 | 8802 |
| 2022-07-06 | 9.72 | $9.74 | 1.3M |
| 2022-07-05 | 9.72 | $9.73 | 78811 |
| 2022-07-01 | 9.72 | $9.73 | 500264 |
| 2022-06-30 | 9.72 | $9.68 | 347459 |
| 2022-06-29 | 9.72 | $9.73 | 100 |
| 2022-06-28 | 9.72 | $9.88 | 201 |
| 2022-06-27 | 9.69 | $9.68 | 3 |
| 2022-06-24 | 9.69 | $9.68 | 272 |
| 2022-06-23 | 9.70 | $9.68 | 357706 |
| 2022-06-22 | 9.70 | $9.74 | 1032 |
| 2022-06-21 | 9.70 | $9.68 | 558778 |
| 2022-06-17 | 9.70 | $9.68 | 105 |
| 2022-06-16 | 9.71 | $9.75 | 273 |
| 2022-06-15 | 9.70 | $9.73 | 307 |
| 2022-06-14 | 9.70 | $9.68 | 120 |
| 2022-06-13 | 9.70 | $9.70 | — |
| 2022-06-10 | 9.70 | $9.70 | — |
| 2022-06-09 | 9.71 | $9.70 | 629 |
| 2022-06-08 | 9.71 | $9.68 | 1 |
| 2022-06-07 | 9.72 | $9.68 | 100 |
| 2022-06-06 | 9.72 | $9.71 | 2492 |
| 2022-06-03 | 9.73 | $9.68 | 5467 |
| 2022-06-02 | 9.74 | $9.71 | 300 |
| 2022-06-01 | 9.75 | $9.72 | 100 |
| 2022-05-31 | 9.75 | $9.74 | 98672 |
| 2022-05-27 | 9.75 | $9.75 | — |
| 2022-05-26 | 9.75 | $9.75 | — |
| 2022-05-25 | 9.76 | $9.75 | 1 |
| 2022-05-24 | 9.76 | $9.75 | — |
| 2022-05-23 | 9.76 | $9.75 | — |
| 2022-05-20 | 9.76 | $9.75 | 2 |
| 2022-05-19 | 9.76 | $9.75 | — |
| 2022-05-18 | 9.76 | $9.75 | — |
| 2022-05-17 | 9.76 | $9.75 | 1 |
| 2022-05-16 | 9.76 | $9.75 | 102 |
| 2022-05-13 | 9.76 | $9.75 | 116 |
| 2022-05-12 | 9.76 | $9.75 | 30 |
| 2022-05-11 | 9.76 | $9.75 | — |
| 2022-05-10 | 9.76 | $9.75 | — |
| 2022-05-09 | 9.76 | $9.75 | 10083 |
| 2022-05-06 | 9.76 | $9.75 | 151 |
| 2022-05-05 | 9.76 | $9.75 | 200002 |
| 2022-05-04 | 9.76 | $9.75 | — |
| 2022-05-03 | 9.76 | $9.75 | 15 |
| 2022-05-02 | 9.76 | $9.75 | 28415 |
| 2022-04-29 | 9.76 | $9.76 | 7 |
| 2022-04-28 | 9.76 | $9.76 | — |
| 2022-04-27 | 9.76 | $9.76 | — |
| 2022-04-26 | 9.76 | $9.76 | 1002 |
| 2022-04-25 | 9.75 | $9.78 | 222 |
| 2022-04-22 | 9.74 | $9.74 | 21 |
| 2022-04-21 | 9.74 | $9.74 | 1 |
| 2022-04-20 | 9.74 | $9.74 | 2 |
| 2022-04-19 | 9.74 | $9.74 | 5043 |
| 2022-04-18 | 9.74 | $9.74 | 1 |
| 2022-04-14 | 9.73 | $9.74 | 111 |
| 2022-04-13 | 9.73 | $9.74 | 73321 |
| 2022-04-12 | 9.73 | $9.73 | — |
| 2022-04-11 | 9.72 | $9.73 | 28 |
| 2022-04-08 | 9.72 | $9.73 | 5520 |
| 2022-04-07 | 9.71 | $9.71 | 4588 |
| 2022-04-06 | 9.71 | $9.73 | 1.1M |
| 2022-04-05 | 9.71 | $9.71 | — |
| 2022-04-04 | 9.71 | $9.71 | 353 |
| 2022-04-01 | 9.70 | $9.73 | 762372 |
| 2022-03-31 | 9.70 | $9.71 | 1454 |
| 2022-03-30 | 9.69 | $9.70 | 11 |
| 2022-03-29 | 9.69 | $9.70 | 130 |
| 2022-03-28 | 9.69 | $9.71 | 31 |
| 2022-03-25 | 9.68 | $9.71 | 260261 |
| 2022-03-24 | 9.68 | $9.69 | — |
| 2022-03-23 | 9.67 | $9.69 | 21 |
| 2022-03-22 | 9.67 | $9.69 | 16661 |
| 2022-03-21 | 9.67 | $9.66 | 6 |
| 2022-03-18 | 9.67 | $9.66 | 38 |
| 2022-03-17 | 9.67 | $9.66 | 2 |
| 2022-03-16 | 9.67 | $9.66 | 300 |
| 2022-03-15 | 9.67 | $9.69 | — |
| 2022-03-14 | 9.67 | $9.69 | 113 |
| 2022-03-11 | 9.66 | $9.66 | 50 |
| 2022-03-10 | 9.67 | $9.66 | 20377 |
| 2022-03-09 | 9.67 | $9.70 | 42351 |
| 2022-03-08 | 9.66 | $9.67 | 7 |
| 2022-03-07 | 9.66 | $9.67 | 34521 |
| 2022-03-04 | 9.66 | $9.70 | 5003 |
| 2022-03-03 | 9.65 | $9.67 | 2007 |
| 2022-03-02 | 9.64 | $9.63 | 6 |
| 2022-03-01 | 9.65 | $9.63 | 200 |
| 2022-02-28 | 9.65 | $9.66 | 17 |
| 2022-02-25 | 9.65 | $9.66 | 29916 |
| 2022-02-24 | 9.65 | $9.66 | 412 |
| 2022-02-23 | 9.65 | $9.66 | 203 |
| 2022-02-22 | 9.65 | $9.68 | 299 |
| 2022-02-18 | 9.65 | $9.66 | 27714 |
| 2022-02-17 | 9.65 | $9.65 | 1599 |
| 2022-02-16 | 9.65 | $9.63 | 217 |
| 2022-02-15 | 9.65 | $9.64 | 5200 |
| 2022-02-14 | 9.66 | $9.63 | 1349 |
| 2022-02-11 | 9.66 | $9.65 | 217745 |
| 2022-02-10 | 9.67 | $9.68 | 1677 |
| 2022-02-09 | 9.66 | $9.68 | 3459 |
| 2022-02-08 | 9.66 | $9.69 | 886 |
| 2022-02-07 | 9.66 | $9.69 | 554 |
| 2022-02-04 | 9.65 | $9.69 | 9785 |
| 2022-02-03 | 9.65 | $9.68 | 300 |
| 2022-02-02 | 9.64 | $9.69 | 171 |
| 2022-02-01 | 9.64 | $9.65 | 3220 |
| 2022-01-31 | 9.64 | $9.62 | 2197 |
| 2022-01-28 | 9.64 | $9.62 | 181 |
| 2022-01-27 | 9.65 | $9.62 | 428 |
| 2022-01-26 | 9.66 | $9.67 | 1405 |
| 2022-01-25 | 9.66 | $9.65 | 4 |
| 2022-01-24 | 9.67 | $9.65 | 7181 |
| 2022-01-21 | 9.68 | $9.65 | 2106 |
| 2022-01-20 | 9.69 | $9.68 | 1128 |
| 2022-01-19 | 9.69 | $9.69 | 1012 |
| 2022-01-18 | 9.69 | $9.70 | 206 |
| 2022-01-14 | 9.69 | $9.70 | 571 |
| 2022-01-13 | 9.70 | $9.71 | 212 |
| 2022-01-12 | 9.69 | $9.71 | 110 |
| 2022-01-11 | 9.69 | $9.69 | — |
| 2022-01-10 | 9.70 | $9.69 | 1802 |
| 2022-01-07 | 9.70 | $9.69 | 93452 |
| 2022-01-06 | 9.71 | $9.69 | 18102 |
| 2022-01-05 | 9.71 | $9.69 | 105893 |
| 2022-01-04 | 9.72 | $9.70 | 25 |
| 2022-01-03 | 9.72 | $9.70 | 7270 |
| 2021-12-31 | 9.73 | $9.76 | 23438 |
| 2021-12-30 | 9.72 | $9.68 | 1803 |
| 2021-12-29 | 9.73 | $9.67 | 16064 |
| 2021-12-28 | 9.75 | $9.69 | 275 |
| 2021-12-27 | 9.76 | $9.71 | 31717 |
| 2021-12-23 | 9.77 | $9.75 | 15168 |
| 2021-12-22 | 9.78 | $9.73 | 33589 |
| 2021-12-21 | 9.79 | $9.79 | 41670 |
| 2021-12-20 | 9.78 | $9.78 | 146 |
| 2021-12-17 | 9.78 | $9.79 | 177030 |
| 2021-12-16 | 9.78 | $9.76 | 5736 |
| 2021-12-15 | 9.78 | $9.77 | 1492 |
| 2021-12-14 | 9.78 | $9.75 | 2707 |
| 2021-12-13 | 9.79 | $9.81 | 33350 |
| 2021-12-10 | 9.78 | $9.81 | 23486 |
| 2021-12-09 | 9.77 | $9.80 | 487521 |
| 2021-12-08 | 9.76 | $9.85 | 328077 |
| 2021-12-07 | 9.74 | $9.72 | 215 |
| 2021-12-06 | 9.75 | $9.75 | 102 |
| 2021-12-03 | 9.75 | $9.75 | 102 |
| 2021-12-02 | 9.75 | $9.75 | 26 |
| 2021-12-01 | 9.75 | $9.75 | 100 |
| 2021-11-30 | 9.75 | $9.75 | 81 |
| 2021-11-29 | 9.75 | $9.75 | 129 |
| 2021-11-26 | 9.75 | $9.75 | 4889 |
| 2021-11-24 | 9.75 | $9.79 | 230 |
| 2021-11-23 | 9.74 | $9.82 | 16476 |
| 2021-11-22 | 9.72 | $9.74 | 5454 |
| 2021-11-19 | 9.71 | $9.72 | 504 |
| 2021-11-18 | 9.71 | $9.72 | 930 |
| 2021-11-17 | 9.71 | $9.72 | 1912 |
| 2021-11-16 | 9.71 | $9.74 | 4 |
| 2021-11-15 | 9.71 | $9.74 | 18031 |
| 2021-11-12 | 9.71 | $9.72 | 58029 |
| 2021-11-11 | 9.70 | $9.72 | 1248 |
| 2021-11-10 | 9.70 | $9.72 | 6678 |
| 2021-11-09 | 9.70 | $9.72 | 1105 |
| 2021-11-08 | 9.70 | $9.72 | 82163 |
| 2021-11-05 | 9.70 | $9.69 | 21386 |
| 2021-11-04 | 9.71 | $9.69 | 6868 |
| 2021-11-03 | 9.71 | $9.69 | 411664 |
| 2021-11-02 | 9.72 | $9.70 | 204070 |
| 2021-11-01 | 9.73 | $9.76 | 654 |
| 2021-10-29 | 9.72 | $9.75 | 2601 |
| 2021-10-28 | 9.72 | $9.70 | 326 |
| 2021-10-27 | 9.73 | $9.70 | 722 |
| 2021-10-26 | 9.73 | $9.71 | 691 |
| 2021-10-25 | 9.74 | $9.70 | 222 |
| 2021-10-22 | 9.75 | $9.73 | 200204 |
| 2021-10-21 | 9.76 | $9.75 | 4 |
| 2021-10-20 | 9.76 | $9.75 | 253983 |
| 2021-10-19 | 9.77 | $9.79 | 1162 |
| 2021-10-18 | 9.76 | $9.79 | 857 |
| 2021-10-15 | 9.76 | $9.75 | 126 |
| 2021-10-14 | 9.76 | $9.77 | 200 |
| 2021-10-13 | 9.76 | $9.79 | 201 |
| 2021-10-12 | 9.76 | $9.79 | 1167 |
| 2021-10-11 | 9.75 | $9.75 | 330 |
| 2021-10-08 | 9.75 | $9.76 | 803 |
| 2021-10-07 | 9.76 | $9.79 | 22947 |
| 2021-10-06 | 9.75 | $9.95 | 144571 |
| 2021-10-05 | 9.71 | $9.65 | 249993 |
| 2021-10-04 | 9.73 | $9.74 | 821 |
| 2021-10-01 | 9.73 | $9.75 | 400 |
| 2021-09-30 | 9.73 | $9.85 | 213 |
| 2021-09-29 | 9.71 | $9.70 | 81 |
| 2021-09-28 | 9.72 | $9.70 | 1880 |
| 2021-09-27 | 9.73 | $9.70 | 1580 |
| 2021-09-24 | 9.75 | $9.73 | 3 |
| 2021-09-23 | 9.76 | $9.73 | 313 |
| 2021-09-22 | 9.77 | $9.79 | 2 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.37
2023-07-05
Close Price
$10.37
Vol: 310
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.62
Average
9.88
Maximum
10.37
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-07-05 | 10.37 | $10.37 | 310 |
| 2023-07-03 | 10.37 | $10.37 | 42229 |
| 2023-06-30 | 10.36 | $10.36 | — |
| 2023-06-29 | 10.36 | $10.36 | 25329 |
| 2023-06-28 | 10.36 | $10.36 | 266863 |
| 2023-06-27 | 10.36 | $10.36 | 1.4M |
| 2023-06-26 | 10.36 | $10.35 | 1.3M |
| 2023-06-23 | 10.36 | $10.35 | 401 |
| 2023-06-22 | 10.36 | $10.35 | 13904 |
| 2023-06-21 | 10.36 | $10.35 | 151136 |
| 2023-06-20 | 10.36 | $10.37 | 130 |
| 2023-06-16 | 10.35 | $10.34 | 5226 |
| 2023-06-15 | 10.35 | $10.35 | — |
| 2023-06-14 | 10.35 | $10.35 | 500 |
| 2023-06-13 | 10.34 | $10.34 | 155373 |
| 2023-06-12 | 10.34 | $10.34 | — |
| 2023-06-09 | 10.33 | $10.34 | — |
| 2023-06-08 | 10.33 | $10.34 | — |
| 2023-06-07 | 10.32 | $10.34 | 23656 |
| 2023-06-06 | 10.31 | $10.33 | 100 |
| 2023-06-05 | 10.31 | $10.31 | 14719 |
| 2023-06-02 | 10.31 | $10.31 | 1328 |
| 2023-06-01 | 10.30 | $10.31 | 1306 |
| 2023-05-31 | 10.30 | $10.31 | 220482 |
| 2023-05-30 | 10.29 | $10.30 | — |
| 2023-05-26 | 10.29 | $10.30 | 26327 |
| 2023-05-25 | 10.28 | $10.28 | 130062 |
| 2023-05-24 | 10.29 | $10.28 | — |
| 2023-05-23 | 10.29 | $10.28 | — |
| 2023-05-22 | 10.29 | $10.28 | 566 |
| 2023-05-19 | 10.29 | $10.29 | 100 |
| 2023-05-18 | 10.29 | $10.29 | 100269 |
| 2023-05-17 | 10.29 | $10.30 | 831058 |
| 2023-05-16 | 10.28 | $10.27 | 20001 |
| 2023-05-15 | 10.28 | $10.27 | 10606 |
| 2023-05-12 | 10.29 | $10.27 | 200 |
| 2023-05-11 | 10.29 | $10.27 | 102 |
| 2023-05-10 | 10.29 | $10.27 | — |
| 2023-05-09 | 10.29 | $10.27 | 3469 |
| 2023-05-08 | 10.30 | $10.30 | 504 |
| 2023-05-05 | 10.29 | $10.30 | — |
| 2023-05-04 | 10.29 | $10.30 | — |
| 2023-05-03 | 10.28 | $10.30 | 104 |
| 2023-05-02 | 10.27 | $10.26 | — |
| 2023-05-01 | 10.27 | $10.26 | 110240 |
| 2023-04-28 | 10.27 | $10.27 | 12898 |
| 2023-04-27 | 10.27 | $10.28 | 31964 |
| 2023-04-26 | 10.26 | $10.25 | 229541 |
| 2023-04-25 | 10.26 | $10.24 | 22009 |
| 2023-04-24 | 10.26 | $10.25 | 36262 |
| 2023-04-21 | 10.25 | $10.26 | — |
| 2023-04-20 | 10.25 | $10.26 | 751236 |
| 2023-04-19 | 10.24 | $10.27 | 11740 |
| 2023-04-18 | 10.23 | $10.26 | 95500 |
| 2023-04-17 | 10.22 | $10.23 | 2322 |
| 2023-04-14 | 10.21 | $10.23 | — |
| 2023-04-13 | 10.21 | $10.23 | 54406 |
| 2023-04-12 | 10.20 | $10.19 | 91450 |
| 2023-04-11 | 10.20 | $10.19 | 10011 |
| 2023-04-10 | 10.20 | $10.19 | 1.0M |
| 2023-04-06 | 10.21 | $10.19 | 101520 |
| 2023-04-05 | 10.21 | $10.19 | 138 |
| 2023-04-04 | 10.22 | $10.25 | 367 |
| 2023-04-03 | 10.21 | $10.21 | 2863 |
| 2023-03-31 | 10.21 | $10.21 | — |
| 2023-03-30 | 10.20 | $10.21 | 3344 |
| 2023-03-29 | 10.20 | $10.19 | 16167 |
| 2023-03-28 | 10.20 | $10.19 | 103 |
| 2023-03-27 | 10.21 | $10.24 | 314 |
| 2023-03-24 | 10.19 | $10.19 | 308 |
| 2023-03-23 | 10.19 | $10.20 | — |
| 2023-03-22 | 10.19 | $10.20 | 427868 |
| 2023-03-21 | 10.18 | $10.18 | 49520 |
| 2023-03-20 | 10.18 | $10.19 | — |
| 2023-03-17 | 10.18 | $10.19 | 232 |
| 2023-03-16 | 10.18 | $10.18 | — |
| 2023-03-15 | 10.18 | $10.18 | 402 |
| 2023-03-14 | 10.18 | $10.18 | 26727 |
| 2023-03-13 | 10.17 | $10.18 | 23409 |
| 2023-03-10 | 10.17 | $10.17 | 15155 |
| 2023-03-09 | 10.17 | $10.16 | — |
| 2023-03-08 | 10.18 | $10.16 | 1500 |
| 2023-03-07 | 10.18 | $10.16 | 13673 |
| 2023-03-06 | 10.18 | $10.20 | 9246 |
| 2023-03-03 | 10.17 | $10.17 | 772523 |
| 2023-03-02 | 10.17 | $10.16 | 196347 |
| 2023-03-01 | 10.18 | $10.13 | 71576 |
| 2023-02-28 | 10.19 | $10.15 | 7994 |
| 2023-02-27 | 10.19 | $10.16 | 290357 |
| 2023-02-24 | 10.20 | $10.25 | 326 |
| 2023-02-23 | 10.18 | $10.20 | 6264 |
| 2023-02-22 | 10.16 | $10.15 | 404478 |
| 2023-02-21 | 10.16 | $10.16 | 425 |
| 2023-02-17 | 10.16 | $10.17 | 3461 |
| 2023-02-16 | 10.15 | $10.15 | 1495 |
| 2023-02-15 | 10.15 | $10.15 | 171754 |
| 2023-02-14 | 10.14 | $10.16 | 252031 |
| 2023-02-13 | 10.13 | $10.12 | 526095 |
| 2023-02-10 | 10.13 | $10.11 | 19988 |
| 2023-02-09 | 10.13 | $10.14 | 32277 |
| 2023-02-08 | 10.12 | $10.10 | 54309 |
| 2023-02-07 | 10.13 | $10.12 | 5912 |
| 2023-02-06 | 10.12 | $10.12 | 74784 |
| 2023-02-03 | 10.12 | $10.13 | 132892 |
| 2023-02-02 | 10.11 | $10.11 | 36713 |
| 2023-02-01 | 10.11 | $10.10 | 507601 |
| 2023-01-31 | 10.10 | $10.10 | 27018 |
| 2023-01-30 | 10.10 | $10.10 | 9318 |
| 2023-01-27 | 10.09 | $10.10 | 600123 |
| 2023-01-26 | 10.08 | $10.08 | 11205 |
| 2023-01-25 | 10.08 | $10.05 | 1131 |
| 2023-01-24 | 10.08 | $10.05 | 213 |
| 2023-01-23 | 10.08 | $10.04 | 2053 |
| 2023-01-20 | 10.09 | $10.10 | 1658 |
| 2023-01-19 | 10.08 | $10.10 | 890 |
| 2023-01-18 | 10.06 | $10.06 | 7 |
| 2023-01-17 | 10.05 | $10.06 | — |
| 2023-01-13 | 10.05 | $10.06 | — |
| 2023-01-12 | 10.03 | $10.06 | 62325 |
| 2023-01-11 | 10.02 | $10.06 | 414375 |
| 2023-01-10 | 10.00 | $9.99 | 3 |
| 2023-01-09 | 10.00 | $9.99 | 6 |
| 2023-01-06 | 10.00 | $9.99 | — |
| 2023-01-05 | 10.00 | $9.99 | — |
| 2023-01-04 | 10.00 | $9.99 | 100011 |
| 2023-01-03 | 10.00 | $10.01 | 1642 |
| 2022-12-30 | 10.00 | $10.00 | 3 |
| 2022-12-29 | 9.99 | $10.00 | — |
| 2022-12-28 | 9.98 | $10.00 | 603 |
| 2022-12-27 | 9.97 | $10.01 | 8656 |
| 2022-12-23 | 9.95 | $9.93 | 217 |
| 2022-12-22 | 9.96 | $9.96 | 5 |
| 2022-12-21 | 9.96 | $9.96 | 11 |
| 2022-12-20 | 9.95 | $9.96 | 5 |
| 2022-12-19 | 9.94 | $9.96 | 30311 |
| 2022-12-16 | 9.94 | $9.93 | 3418 |
| 2022-12-15 | 9.94 | $9.93 | 107 |
| 2022-12-14 | 9.94 | $9.93 | 11 |
| 2022-12-13 | 9.93 | $9.93 | 505 |
| 2022-12-12 | 9.93 | $9.92 | 10 |
| 2022-12-09 | 9.93 | $9.92 | 222 |
| 2022-12-08 | 9.93 | $9.92 | 37837 |
| 2022-12-07 | 9.93 | $9.97 | 93825 |
| 2022-12-06 | 9.92 | $9.94 | 15951 |
| 2022-12-05 | 9.91 | $9.90 | 7 |
| 2022-12-02 | 9.91 | $9.90 | 457 |
| 2022-12-01 | 9.91 | $9.86 | 1680 |
| 2022-11-30 | 9.92 | $9.90 | 6250 |
| 2022-11-29 | 9.92 | $9.91 | 52 |
| 2022-11-28 | 9.92 | $9.91 | — |
| 2022-11-25 | 9.91 | $9.91 | — |
| 2022-11-23 | 9.91 | $9.91 | 36 |
| 2022-11-22 | 9.90 | $9.91 | 8352 |
| 2022-11-21 | 9.90 | $9.91 | 129 |
| 2022-11-18 | 9.89 | $9.91 | — |
| 2022-11-17 | 9.88 | $9.91 | — |
| 2022-11-16 | 9.86 | $9.91 | 200 |
| 2022-11-15 | 9.85 | $9.84 | — |
| 2022-11-14 | 9.85 | $9.84 | 5597 |
| 2022-11-11 | 9.85 | $9.85 | 10261 |
| 2022-11-10 | 9.85 | $9.85 | 126012 |
| 2022-11-09 | 9.85 | $9.84 | 21676 |
| 2022-11-08 | 9.85 | $9.84 | 513 |
| 2022-11-07 | 9.85 | $9.83 | 9 |
| 2022-11-04 | 9.86 | $9.83 | 125 |
| 2022-11-03 | 9.86 | $9.83 | 2178 |
| 2022-11-02 | 9.87 | $9.93 | 370371 |
| 2022-11-01 | 9.85 | $9.85 | 275404 |
| 2022-10-31 | 9.84 | $9.85 | 174 |
| 2022-10-28 | 9.84 | $9.85 | 182 |
| 2022-10-27 | 9.83 | $9.81 | 255527 |
| 2022-10-26 | 9.83 | $9.81 | 9515 |
| 2022-10-25 | 9.84 | $9.84 | — |
| 2022-10-24 | 9.83 | $9.84 | 100 |
| 2022-10-21 | 9.83 | $9.82 | 427 |
| 2022-10-20 | 9.83 | $9.80 | 235 |
| 2022-10-19 | 9.83 | $9.82 | 102 |
| 2022-10-18 | 9.83 | $9.82 | 563 |
| 2022-10-17 | 9.83 | $9.84 | 225 |
| 2022-10-14 | 9.83 | $9.80 | 116 |
| 2022-10-13 | 9.83 | $9.78 | 284 |
| 2022-10-12 | 9.84 | $9.80 | 1721 |
| 2022-10-11 | 9.85 | $9.84 | 1011 |
| 2022-10-10 | 9.85 | $9.87 | 65234 |
| 2022-10-07 | 9.83 | $9.98 | 793 |
| 2022-10-06 | 9.78 | $9.79 | 222020 |
| 2022-10-05 | 9.77 | $9.78 | 300 |
| 2022-10-04 | 9.77 | $9.80 | 100 |
| 2022-10-03 | 9.76 | $9.75 | 3482 |
| 2022-09-30 | 9.76 | $9.79 | 46182 |
| 2022-09-29 | 9.75 | $9.74 | — |
| 2022-09-28 | 9.75 | $9.74 | 252 |
| 2022-09-27 | 9.75 | $9.75 | — |
| 2022-09-26 | 9.76 | $9.75 | 301 |
| 2022-09-23 | 9.76 | $9.78 | 3178 |
| 2022-09-22 | 9.75 | $9.77 | 638786 |
| 2022-09-21 | 9.74 | $9.74 | 301229 |
| 2022-09-20 | 9.75 | $9.74 | 1460 |
| 2022-09-19 | 9.75 | $9.74 | 1827 |
| 2022-09-16 | 9.75 | $9.75 | 11354 |
| 2022-09-15 | 9.75 | $9.76 | 267 |
| 2022-09-14 | 9.75 | $9.76 | 111 |
| 2022-09-13 | 9.74 | $9.76 | 437267 |
| 2022-09-12 | 9.74 | $9.73 | 144 |
| 2022-09-09 | 9.74 | $9.74 | 124 |
| 2022-09-08 | 9.75 | $9.74 | 247 |
| 2022-09-07 | 9.75 | $9.74 | 570 |
| 2022-09-06 | 9.76 | $9.74 | 642 |
| 2022-09-02 | 9.76 | $9.77 | 30 |
| 2022-09-01 | 9.76 | $9.77 | 111 |
| 2022-08-31 | 9.75 | $9.74 | 5169 |
| 2022-08-30 | 9.76 | $9.73 | 155 |
| 2022-08-29 | 9.76 | $9.73 | 37218 |
| 2022-08-26 | 9.77 | $9.73 | 14914 |
| 2022-08-25 | 9.79 | $9.79 | 4628 |
| 2022-08-24 | 9.78 | $9.83 | 841 |
| 2022-08-23 | 9.76 | $9.78 | — |
| 2022-08-22 | 9.75 | $9.78 | 568 |
| 2022-08-19 | 9.74 | $9.76 | 16734 |
| 2022-08-18 | 9.74 | $9.74 | 769742 |
| 2022-08-17 | 9.74 | $9.74 | 603231 |
| 2022-08-16 | 9.74 | $9.74 | 9034 |
| 2022-08-15 | 9.74 | $9.74 | 1170 |
| 2022-08-12 | 9.73 | $9.73 | 12464 |
| 2022-08-11 | 9.74 | $9.74 | 33228 |
| 2022-08-10 | 9.74 | $9.74 | 1453 |
| 2022-08-09 | 9.74 | $9.74 | 56037 |
| 2022-08-08 | 9.73 | $9.73 | 46974 |
| 2022-08-05 | 9.74 | $9.70 | 7011 |
| 2022-08-04 | 9.75 | $9.73 | 3558 |
| 2022-08-03 | 9.75 | $9.74 | 1822 |
| 2022-08-02 | 9.76 | $9.74 | 4368 |
| 2022-08-01 | 9.76 | $9.74 | 6233 |
| 2022-07-29 | 9.76 | $9.75 | 1753 |
| 2022-07-28 | 9.76 | $9.76 | 100765 |
| 2022-07-27 | 9.76 | $9.76 | 218062 |
| 2022-07-26 | 9.76 | $9.77 | 8420 |
| 2022-07-25 | 9.76 | $9.77 | 19814 |
| 2022-07-22 | 9.75 | $9.78 | 2223 |
| 2022-07-21 | 9.74 | $9.75 | 341034 |
| 2022-07-20 | 9.73 | $9.73 | 212552 |
| 2022-07-19 | 9.73 | $9.74 | 905 |
| 2022-07-18 | 9.73 | $9.70 | 100902 |
| 2022-07-15 | 9.73 | $9.73 | 300 |
| 2022-07-14 | 9.73 | $9.73 | 4774 |
| 2022-07-13 | 9.73 | $9.73 | 2943 |
| 2022-07-12 | 9.73 | $9.75 | 5655 |
| 2022-07-11 | 9.73 | $9.73 | 7859 |
| 2022-07-08 | 9.72 | $9.72 | 1203 |
| 2022-07-07 | 9.72 | $9.70 | 8802 |
| 2022-07-06 | 9.73 | $9.74 | 1.3M |
| 2022-07-05 | 9.73 | $9.73 | 78811 |
| 2022-07-01 | 9.72 | $9.73 | 500264 |
| 2022-06-30 | 9.72 | $9.68 | 347459 |
| 2022-06-29 | 9.73 | $9.73 | 100 |
| 2022-06-28 | 9.73 | $9.88 | 201 |
| 2022-06-27 | 9.68 | $9.68 | 3 |
| 2022-06-24 | 9.69 | $9.68 | 272 |
| 2022-06-23 | 9.69 | $9.68 | 357706 |
| 2022-06-22 | 9.70 | $9.74 | 1032 |
| 2022-06-21 | 9.69 | $9.68 | 558778 |
| 2022-06-17 | 9.70 | $9.68 | 105 |
| 2022-06-16 | 9.70 | $9.75 | 273 |
| 2022-06-15 | 9.69 | $9.73 | 307 |
| 2022-06-14 | 9.68 | $9.68 | 120 |
| 2022-06-13 | 9.69 | $9.70 | — |
| 2022-06-10 | 9.69 | $9.70 | — |
| 2022-06-09 | 9.69 | $9.70 | 629 |
| 2022-06-08 | 9.69 | $9.68 | 1 |
| 2022-06-07 | 9.70 | $9.68 | 100 |
| 2022-06-06 | 9.71 | $9.71 | 2492 |
| 2022-06-03 | 9.71 | $9.68 | 5467 |
| 2022-06-02 | 9.73 | $9.71 | 300 |
| 2022-06-01 | 9.74 | $9.72 | 100 |
| 2022-05-31 | 9.75 | $9.74 | 98672 |
| 2022-05-27 | 9.75 | $9.75 | — |
| 2022-05-26 | 9.75 | $9.75 | — |
| 2022-05-25 | 9.75 | $9.75 | 1 |
| 2022-05-24 | 9.75 | $9.75 | — |
| 2022-05-23 | 9.75 | $9.75 | — |
| 2022-05-20 | 9.75 | $9.75 | 2 |
| 2022-05-19 | 9.75 | $9.75 | — |
| 2022-05-18 | 9.75 | $9.75 | — |
| 2022-05-17 | 9.75 | $9.75 | 1 |
| 2022-05-16 | 9.75 | $9.75 | 102 |
| 2022-05-13 | 9.75 | $9.75 | 116 |
| 2022-05-12 | 9.75 | $9.75 | 30 |
| 2022-05-11 | 9.76 | $9.75 | — |
| 2022-05-10 | 9.76 | $9.75 | — |
| 2022-05-09 | 9.76 | $9.75 | 10083 |
| 2022-05-06 | 9.76 | $9.75 | 151 |
| 2022-05-05 | 9.76 | $9.75 | 200002 |
| 2022-05-04 | 9.76 | $9.75 | — |
| 2022-05-03 | 9.76 | $9.75 | 15 |
| 2022-05-02 | 9.77 | $9.75 | 28415 |
| 2022-04-29 | 9.77 | $9.76 | 7 |
| 2022-04-28 | 9.77 | $9.76 | — |
| 2022-04-27 | 9.76 | $9.76 | — |
| 2022-04-26 | 9.76 | $9.76 | 1002 |
| 2022-04-25 | 9.76 | $9.78 | 222 |
| 2022-04-22 | 9.75 | $9.74 | 21 |
| 2022-04-21 | 9.75 | $9.74 | 1 |
| 2022-04-20 | 9.75 | $9.74 | 2 |
| 2022-04-19 | 9.75 | $9.74 | 5043 |
| 2022-04-18 | 9.74 | $9.74 | 1 |
| 2022-04-14 | 9.74 | $9.74 | 111 |
| 2022-04-13 | 9.74 | $9.74 | 73321 |
| 2022-04-12 | 9.73 | $9.73 | — |
| 2022-04-11 | 9.73 | $9.73 | 28 |
| 2022-04-08 | 9.73 | $9.73 | 5520 |
| 2022-04-07 | 9.72 | $9.71 | 4588 |
| 2022-04-06 | 9.72 | $9.73 | 1.1M |
| 2022-04-05 | 9.72 | $9.71 | — |
| 2022-04-04 | 9.72 | $9.71 | 353 |
| 2022-04-01 | 9.72 | $9.73 | 762372 |
| 2022-03-31 | 9.71 | $9.71 | 1454 |
| 2022-03-30 | 9.70 | $9.70 | 11 |
| 2022-03-29 | 9.70 | $9.70 | 130 |
| 2022-03-28 | 9.70 | $9.71 | 31 |
| 2022-03-25 | 9.69 | $9.71 | 260261 |
| 2022-03-24 | 9.68 | $9.69 | — |
| 2022-03-23 | 9.68 | $9.69 | 21 |
| 2022-03-22 | 9.68 | $9.69 | 16661 |
| 2022-03-21 | 9.67 | $9.66 | 6 |
| 2022-03-18 | 9.67 | $9.66 | 38 |
| 2022-03-17 | 9.68 | $9.66 | 2 |
| 2022-03-16 | 9.68 | $9.66 | 300 |
| 2022-03-15 | 9.68 | $9.69 | — |
| 2022-03-14 | 9.68 | $9.69 | 113 |
| 2022-03-11 | 9.67 | $9.66 | 50 |
| 2022-03-10 | 9.67 | $9.66 | 20377 |
| 2022-03-09 | 9.68 | $9.70 | 42351 |
| 2022-03-08 | 9.67 | $9.67 | 7 |
| 2022-03-07 | 9.67 | $9.67 | 34521 |
| 2022-03-04 | 9.66 | $9.70 | 5003 |
| 2022-03-03 | 9.65 | $9.67 | 2007 |
| 2022-03-02 | 9.65 | $9.63 | 6 |
| 2022-03-01 | 9.65 | $9.63 | 200 |
| 2022-02-28 | 9.66 | $9.66 | 17 |
| 2022-02-25 | 9.66 | $9.66 | 29916 |
| 2022-02-24 | 9.66 | $9.66 | 412 |
| 2022-02-23 | 9.66 | $9.66 | 203 |
| 2022-02-22 | 9.66 | $9.68 | 299 |
| 2022-02-18 | 9.65 | $9.66 | 27714 |
| 2022-02-17 | 9.65 | $9.65 | 1599 |
| 2022-02-16 | 9.65 | $9.63 | 217 |
| 2022-02-15 | 9.65 | $9.64 | 5200 |
| 2022-02-14 | 9.66 | $9.63 | 1349 |
| 2022-02-11 | 9.67 | $9.65 | 217745 |
| 2022-02-10 | 9.67 | $9.68 | 1677 |
| 2022-02-09 | 9.67 | $9.68 | 3459 |
| 2022-02-08 | 9.67 | $9.69 | 886 |
| 2022-02-07 | 9.66 | $9.69 | 554 |
| 2022-02-04 | 9.66 | $9.69 | 9785 |
| 2022-02-03 | 9.65 | $9.68 | 300 |
| 2022-02-02 | 9.64 | $9.69 | 171 |
| 2022-02-01 | 9.63 | $9.65 | 3220 |
| 2022-01-31 | 9.62 | $9.62 | 2197 |
| 2022-01-28 | 9.63 | $9.62 | 181 |
| 2022-01-27 | 9.64 | $9.62 | 428 |
| 2022-01-26 | 9.66 | $9.67 | 1405 |
| 2022-01-25 | 9.65 | $9.65 | 4 |
| 2022-01-24 | 9.66 | $9.65 | 7181 |
| 2022-01-21 | 9.67 | $9.65 | 2106 |
| 2022-01-20 | 9.68 | $9.68 | 1128 |
| 2022-01-19 | 9.68 | $9.69 | 1012 |
| 2022-01-18 | 9.69 | $9.70 | 206 |
| 2022-01-14 | 9.69 | $9.70 | 571 |
| 2022-01-13 | 9.69 | $9.71 | 212 |
| 2022-01-12 | 9.68 | $9.71 | 110 |
| 2022-01-11 | 9.68 | $9.69 | — |
| 2022-01-10 | 9.68 | $9.69 | 1802 |
| 2022-01-07 | 9.69 | $9.69 | 93452 |
| 2022-01-06 | 9.69 | $9.69 | 18102 |
| 2022-01-05 | 9.70 | $9.69 | 105893 |
| 2022-01-04 | 9.70 | $9.70 | 25 |
| 2022-01-03 | 9.71 | $9.70 | 7270 |
| 2021-12-31 | 9.72 | $9.76 | 23438 |
| 2021-12-30 | 9.71 | $9.68 | 1803 |
| 2021-12-29 | 9.72 | $9.67 | 16064 |
| 2021-12-28 | 9.74 | $9.69 | 275 |
| 2021-12-27 | 9.76 | $9.71 | 31717 |
| 2021-12-23 | 9.77 | $9.75 | 15168 |
| 2021-12-22 | 9.78 | $9.73 | 33589 |
| 2021-12-21 | 9.79 | $9.79 | 41670 |
| 2021-12-20 | 9.79 | $9.78 | 146 |
| 2021-12-17 | 9.79 | $9.79 | 177030 |
| 2021-12-16 | 9.79 | $9.76 | 5736 |
| 2021-12-15 | 9.79 | $9.77 | 1492 |
| 2021-12-14 | 9.79 | $9.75 | 2707 |
| 2021-12-13 | 9.80 | $9.81 | 33350 |
| 2021-12-10 | 9.80 | $9.81 | 23486 |
| 2021-12-09 | 9.79 | $9.80 | 487521 |
| 2021-12-08 | 9.78 | $9.85 | 328077 |
| 2021-12-07 | 9.75 | $9.72 | 215 |
| 2021-12-06 | 9.76 | $9.75 | 102 |
| 2021-12-03 | 9.76 | $9.75 | 102 |
| 2021-12-02 | 9.76 | $9.75 | 26 |
| 2021-12-01 | 9.76 | $9.75 | 100 |
| 2021-11-30 | 9.76 | $9.75 | 81 |
| 2021-11-29 | 9.76 | $9.75 | 129 |
| 2021-11-26 | 9.76 | $9.75 | 4889 |
| 2021-11-24 | 9.76 | $9.79 | 230 |
| 2021-11-23 | 9.75 | $9.82 | 16476 |
| 2021-11-22 | 9.73 | $9.74 | 5454 |
| 2021-11-19 | 9.72 | $9.72 | 504 |
| 2021-11-18 | 9.72 | $9.72 | 930 |
| 2021-11-17 | 9.72 | $9.72 | 1912 |
| 2021-11-16 | 9.72 | $9.74 | 4 |
| 2021-11-15 | 9.72 | $9.74 | 18031 |
| 2021-11-12 | 9.71 | $9.72 | 58029 |
| 2021-11-11 | 9.71 | $9.72 | 1248 |
| 2021-11-10 | 9.71 | $9.72 | 6678 |
| 2021-11-09 | 9.70 | $9.72 | 1105 |
| 2021-11-08 | 9.70 | $9.72 | 82163 |
| 2021-11-05 | 9.70 | $9.69 | 21386 |
| 2021-11-04 | 9.70 | $9.69 | 6868 |
| 2021-11-03 | 9.71 | $9.69 | 411664 |
| 2021-11-02 | 9.72 | $9.70 | 204070 |
| 2021-11-01 | 9.73 | $9.76 | 654 |
| 2021-10-29 | 9.72 | $9.75 | 2601 |
| 2021-10-28 | 9.72 | $9.70 | 326 |
| 2021-10-27 | 9.72 | $9.70 | 722 |
| 2021-10-26 | 9.74 | $9.71 | 691 |
| 2021-10-25 | 9.75 | $9.70 | 222 |
| 2021-10-22 | 9.76 | $9.73 | 200204 |
| 2021-10-21 | 9.77 | $9.75 | 4 |
| 2021-10-20 | 9.78 | $9.75 | 253983 |
| 2021-10-19 | 9.78 | $9.79 | 1162 |
| 2021-10-18 | 9.78 | $9.79 | 857 |
| 2021-10-15 | 9.77 | $9.75 | 126 |
| 2021-10-14 | 9.78 | $9.77 | 200 |
| 2021-10-13 | 9.78 | $9.79 | 201 |
| 2021-10-12 | 9.77 | $9.79 | 1167 |
| 2021-10-11 | 9.77 | $9.75 | 330 |
| 2021-10-08 | 9.77 | $9.76 | 803 |
| 2021-10-07 | 9.78 | $9.79 | 22947 |
| 2021-10-06 | 9.77 | $9.95 | 144571 |
| 2021-10-05 | 9.71 | $9.65 | 249993 |
| 2021-10-04 | 9.74 | $9.74 | 821 |
| 2021-10-01 | 9.74 | $9.75 | 400 |
| 2021-09-30 | 9.74 | $9.85 | 213 |
| 2021-09-29 | 9.71 | $9.70 | 81 |
| 2021-09-28 | 9.72 | $9.70 | 1880 |
| 2021-09-27 | 9.73 | $9.70 | 1580 |
| 2021-09-24 | 9.74 | $9.73 | 3 |
| 2021-09-23 | 9.76 | $9.73 | 313 |
| 2021-09-22 | 9.77 | $9.79 | 2 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
68.60
2023-07-05
Close Price
$10.37
Vol: 310
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.08
Average
54.19
Maximum
74.21
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-07-05 | 68.60 | $10.37 | 310 |
| 2023-07-03 | 67.97 | $10.37 | 42229 |
| 2023-06-30 | 66.69 | $10.36 | — |
| 2023-06-29 | 66.69 | $10.36 | 25329 |
| 2023-06-28 | 66.69 | $10.36 | 266863 |
| 2023-06-27 | 66.69 | $10.36 | 1.4M |
| 2023-06-26 | 64.37 | $10.35 | 1.3M |
| 2023-06-23 | 64.37 | $10.35 | 401 |
| 2023-06-22 | 64.37 | $10.35 | 13904 |
| 2023-06-21 | 64.37 | $10.35 | 151136 |
| 2023-06-20 | 72.59 | $10.37 | 130 |
| 2023-06-16 | 66.50 | $10.34 | 5226 |
| 2023-06-15 | 71.54 | $10.35 | — |
| 2023-06-14 | 71.54 | $10.35 | 500 |
| 2023-06-13 | 69.45 | $10.34 | 155373 |
| 2023-06-12 | 69.45 | $10.34 | — |
| 2023-06-09 | 69.45 | $10.34 | — |
| 2023-06-08 | 69.45 | $10.34 | — |
| 2023-06-07 | 69.45 | $10.34 | 23656 |
| 2023-06-06 | 67.61 | $10.33 | 100 |
| 2023-06-05 | 63.42 | $10.31 | 14719 |
| 2023-06-02 | 63.42 | $10.31 | 1328 |
| 2023-06-01 | 63.42 | $10.31 | 1306 |
| 2023-05-31 | 63.42 | $10.31 | 220482 |
| 2023-05-30 | 61.39 | $10.30 | — |
| 2023-05-26 | 61.39 | $10.30 | 26327 |
| 2023-05-25 | 57.09 | $10.28 | 130062 |
| 2023-05-24 | 57.09 | $10.28 | — |
| 2023-05-23 | 57.09 | $10.28 | — |
| 2023-05-22 | 57.09 | $10.28 | 566 |
| 2023-05-19 | 59.80 | $10.29 | 100 |
| 2023-05-18 | 59.83 | $10.29 | 100269 |
| 2023-05-17 | 62.48 | $10.30 | 831058 |
| 2023-05-16 | 56.99 | $10.27 | 20001 |
| 2023-05-15 | 56.99 | $10.27 | 10606 |
| 2023-05-12 | 58.04 | $10.27 | 200 |
| 2023-05-11 | 57.29 | $10.27 | 102 |
| 2023-05-10 | 56.94 | $10.27 | — |
| 2023-05-09 | 57.03 | $10.27 | 3469 |
| 2023-05-08 | 64.71 | $10.30 | 504 |
| 2023-05-05 | 64.71 | $10.30 | — |
| 2023-05-04 | 64.71 | $10.30 | — |
| 2023-05-03 | 64.71 | $10.30 | 104 |
| 2023-05-02 | 59.01 | $10.26 | — |
| 2023-05-01 | 59.01 | $10.26 | 110240 |
| 2023-04-28 | 61.24 | $10.27 | 12898 |
| 2023-04-27 | 63.52 | $10.28 | 31964 |
| 2023-04-26 | 59.19 | $10.25 | 229541 |
| 2023-04-25 | 58.33 | $10.24 | 22009 |
| 2023-04-24 | 59.53 | $10.25 | 36262 |
| 2023-04-21 | 61.71 | $10.26 | — |
| 2023-04-20 | 61.71 | $10.26 | 751236 |
| 2023-04-19 | 63.81 | $10.27 | 11740 |
| 2023-04-18 | 62.60 | $10.26 | 95500 |
| 2023-04-17 | 58.65 | $10.23 | 2322 |
| 2023-04-14 | 58.65 | $10.23 | — |
| 2023-04-13 | 58.65 | $10.23 | 54406 |
| 2023-04-12 | 52.96 | $10.19 | 91450 |
| 2023-04-11 | 52.96 | $10.19 | 10011 |
| 2023-04-10 | 52.96 | $10.19 | 1.0M |
| 2023-04-06 | 52.96 | $10.19 | 101520 |
| 2023-04-05 | 52.96 | $10.19 | 138 |
| 2023-04-04 | 63.02 | $10.25 | 367 |
| 2023-04-03 | 57.96 | $10.21 | 2863 |
| 2023-03-31 | 57.96 | $10.21 | — |
| 2023-03-30 | 57.96 | $10.21 | 3344 |
| 2023-03-29 | 55.34 | $10.19 | 16167 |
| 2023-03-28 | 55.34 | $10.19 | 103 |
| 2023-03-27 | 64.39 | $10.24 | 314 |
| 2023-03-24 | 57.84 | $10.19 | 308 |
| 2023-03-23 | 59.93 | $10.20 | — |
| 2023-03-22 | 59.93 | $10.20 | 427868 |
| 2023-03-21 | 57.14 | $10.18 | 49520 |
| 2023-03-20 | 59.10 | $10.19 | — |
| 2023-03-17 | 59.10 | $10.19 | 232 |
| 2023-03-16 | 57.79 | $10.18 | — |
| 2023-03-15 | 57.79 | $10.18 | 402 |
| 2023-03-14 | 57.79 | $10.18 | 26727 |
| 2023-03-13 | 57.79 | $10.18 | 23409 |
| 2023-03-10 | 56.66 | $10.17 | 15155 |
| 2023-03-09 | 55.53 | $10.16 | — |
| 2023-03-08 | 55.53 | $10.16 | 1500 |
| 2023-03-07 | 55.53 | $10.16 | 13673 |
| 2023-03-06 | 60.98 | $10.20 | 9246 |
| 2023-03-03 | 58.05 | $10.17 | 772523 |
| 2023-03-02 | 56.49 | $10.16 | 196347 |
| 2023-03-01 | 53.78 | $10.13 | 71576 |
| 2023-02-28 | 56.46 | $10.15 | 7994 |
| 2023-02-27 | 57.82 | $10.16 | 290357 |
| 2023-02-24 | 72.89 | $10.25 | 326 |
| 2023-02-23 | 68.57 | $10.20 | 6264 |
| 2023-02-22 | 62.95 | $10.15 | 404478 |
| 2023-02-21 | 65.16 | $10.16 | 425 |
| 2023-02-17 | 67.41 | $10.17 | 3461 |
| 2023-02-16 | 65.13 | $10.15 | 1495 |
| 2023-02-15 | 65.13 | $10.15 | 171754 |
| 2023-02-14 | 67.26 | $10.16 | 252031 |
| 2023-02-13 | 62.61 | $10.12 | 526095 |
| 2023-02-10 | 61.30 | $10.11 | 19988 |
| 2023-02-09 | 68.07 | $10.14 | 32277 |
| 2023-02-08 | 62.88 | $10.10 | 54309 |
| 2023-02-07 | 68.14 | $10.12 | 5912 |
| 2023-02-06 | 68.13 | $10.12 | 74784 |
| 2023-02-03 | 70.83 | $10.13 | 132892 |
| 2023-02-02 | 68.48 | $10.11 | 36713 |
| 2023-02-01 | 67.22 | $10.10 | 507601 |
| 2023-01-31 | 67.22 | $10.10 | 27018 |
| 2023-01-30 | 67.22 | $10.10 | 9318 |
| 2023-01-27 | 67.22 | $10.10 | 600123 |
| 2023-01-26 | 64.95 | $10.08 | 11205 |
| 2023-01-25 | 61.11 | $10.05 | 1131 |
| 2023-01-24 | 61.11 | $10.05 | 213 |
| 2023-01-23 | 59.78 | $10.04 | 2053 |
| 2023-01-20 | 74.21 | $10.10 | 1658 |
| 2023-01-19 | 74.21 | $10.10 | 890 |
| 2023-01-18 | 69.83 | $10.06 | 7 |
| 2023-01-17 | 69.83 | $10.06 | — |
| 2023-01-13 | 69.83 | $10.06 | — |
| 2023-01-12 | 69.83 | $10.06 | 62325 |
| 2023-01-11 | 69.83 | $10.06 | 414375 |
| 2023-01-10 | 60.81 | $9.99 | 3 |
| 2023-01-09 | 60.81 | $9.99 | 6 |
| 2023-01-06 | 60.81 | $9.99 | — |
| 2023-01-05 | 60.81 | $9.99 | — |
| 2023-01-04 | 60.81 | $9.99 | 100011 |
| 2023-01-03 | 63.98 | $10.01 | 1642 |
| 2022-12-30 | 63.38 | $10.00 | 3 |
| 2022-12-29 | 63.38 | $10.00 | — |
| 2022-12-28 | 63.38 | $10.00 | 603 |
| 2022-12-27 | 65.26 | $10.01 | 8656 |
| 2022-12-23 | 55.16 | $9.93 | 217 |
| 2022-12-22 | 61.53 | $9.96 | 5 |
| 2022-12-21 | 61.53 | $9.96 | 11 |
| 2022-12-20 | 61.53 | $9.96 | 5 |
| 2022-12-19 | 61.53 | $9.96 | 30311 |
| 2022-12-16 | 57.54 | $9.93 | 3418 |
| 2022-12-15 | 57.54 | $9.93 | 107 |
| 2022-12-14 | 57.54 | $9.93 | 11 |
| 2022-12-13 | 57.54 | $9.93 | 505 |
| 2022-12-12 | 56.30 | $9.92 | 10 |
| 2022-12-09 | 56.30 | $9.92 | 222 |
| 2022-12-08 | 56.30 | $9.92 | 37837 |
| 2022-12-07 | 64.30 | $9.97 | 93825 |
| 2022-12-06 | 61.16 | $9.94 | 15951 |
| 2022-12-05 | 56.28 | $9.90 | 7 |
| 2022-12-02 | 56.28 | $9.90 | 457 |
| 2022-12-01 | 50.68 | $9.86 | 1680 |
| 2022-11-30 | 57.69 | $9.90 | 6250 |
| 2022-11-29 | 59.65 | $9.91 | 52 |
| 2022-11-28 | 59.65 | $9.91 | — |
| 2022-11-25 | 59.65 | $9.91 | — |
| 2022-11-23 | 59.65 | $9.91 | 36 |
| 2022-11-22 | 59.65 | $9.91 | 8352 |
| 2022-11-21 | 59.65 | $9.91 | 129 |
| 2022-11-18 | 59.65 | $9.91 | — |
| 2022-11-17 | 59.65 | $9.91 | — |
| 2022-11-16 | 59.65 | $9.91 | 200 |
| 2022-11-15 | 52.54 | $9.84 | — |
| 2022-11-14 | 52.54 | $9.84 | 5597 |
| 2022-11-11 | 53.76 | $9.85 | 10261 |
| 2022-11-10 | 53.76 | $9.85 | 126012 |
| 2022-11-09 | 52.77 | $9.84 | 21676 |
| 2022-11-08 | 52.29 | $9.84 | 513 |
| 2022-11-07 | 51.82 | $9.83 | 9 |
| 2022-11-04 | 51.82 | $9.83 | 125 |
| 2022-11-03 | 51.82 | $9.83 | 2178 |
| 2022-11-02 | 62.37 | $9.93 | 370371 |
| 2022-11-01 | 55.48 | $9.85 | 275404 |
| 2022-10-31 | 55.48 | $9.85 | 174 |
| 2022-10-28 | 55.48 | $9.85 | 182 |
| 2022-10-27 | 51.69 | $9.81 | 255527 |
| 2022-10-26 | 51.69 | $9.81 | 9515 |
| 2022-10-25 | 54.85 | $9.84 | — |
| 2022-10-24 | 54.85 | $9.84 | 100 |
| 2022-10-21 | 53.12 | $9.82 | 427 |
| 2022-10-20 | 51.36 | $9.80 | 235 |
| 2022-10-19 | 53.26 | $9.82 | 102 |
| 2022-10-18 | 53.26 | $9.82 | 563 |
| 2022-10-17 | 55.11 | $9.84 | 225 |
| 2022-10-14 | 51.94 | $9.80 | 116 |
| 2022-10-13 | 49.84 | $9.78 | 284 |
| 2022-10-12 | 52.00 | $9.80 | 1721 |
| 2022-10-11 | 55.67 | $9.84 | 1011 |
| 2022-10-10 | 58.61 | $9.87 | 65234 |
| 2022-10-07 | 71.84 | $9.98 | 793 |
| 2022-10-06 | 55.27 | $9.79 | 222020 |
| 2022-10-05 | 53.92 | $9.78 | 300 |
| 2022-10-04 | 57.21 | $9.80 | 100 |
| 2022-10-03 | 49.95 | $9.75 | 3482 |
| 2022-09-30 | 57.35 | $9.79 | 46182 |
| 2022-09-29 | 48.24 | $9.74 | — |
| 2022-09-28 | 48.24 | $9.74 | 252 |
| 2022-09-27 | 50.18 | $9.75 | — |
| 2022-09-26 | 50.18 | $9.75 | 301 |
| 2022-09-23 | 56.29 | $9.78 | 3178 |
| 2022-09-22 | 54.53 | $9.77 | 638786 |
| 2022-09-21 | 48.67 | $9.74 | 301229 |
| 2022-09-20 | 48.67 | $9.74 | 1460 |
| 2022-09-19 | 48.67 | $9.74 | 1827 |
| 2022-09-16 | 50.53 | $9.75 | 11354 |
| 2022-09-15 | 52.44 | $9.76 | 267 |
| 2022-09-14 | 52.44 | $9.76 | 111 |
| 2022-09-13 | 52.44 | $9.76 | 437267 |
| 2022-09-12 | 47.32 | $9.73 | 144 |
| 2022-09-09 | 48.56 | $9.74 | 124 |
| 2022-09-08 | 48.56 | $9.74 | 247 |
| 2022-09-07 | 48.95 | $9.74 | 570 |
| 2022-09-06 | 48.95 | $9.74 | 642 |
| 2022-09-02 | 53.56 | $9.77 | 30 |
| 2022-09-01 | 53.56 | $9.77 | 111 |
| 2022-08-31 | 49.25 | $9.74 | 5169 |
| 2022-08-30 | 47.71 | $9.73 | 155 |
| 2022-08-29 | 47.71 | $9.73 | 37218 |
| 2022-08-26 | 47.71 | $9.73 | 14914 |
| 2022-08-25 | 56.52 | $9.79 | 4628 |
| 2022-08-24 | 64.00 | $9.83 | 841 |
| 2022-08-23 | 57.28 | $9.78 | — |
| 2022-08-22 | 57.28 | $9.78 | 568 |
| 2022-08-19 | 54.20 | $9.76 | 16734 |
| 2022-08-18 | 50.82 | $9.74 | 769742 |
| 2022-08-17 | 50.82 | $9.74 | 603231 |
| 2022-08-16 | 50.82 | $9.74 | 9034 |
| 2022-08-15 | 50.82 | $9.74 | 1170 |
| 2022-08-12 | 49.30 | $9.73 | 12464 |
| 2022-08-11 | 50.80 | $9.74 | 33228 |
| 2022-08-10 | 50.80 | $9.74 | 1453 |
| 2022-08-09 | 50.80 | $9.74 | 56037 |
| 2022-08-08 | 49.49 | $9.73 | 46974 |
| 2022-08-05 | 45.34 | $9.70 | 7011 |
| 2022-08-04 | 49.17 | $9.73 | 3558 |
| 2022-08-03 | 50.53 | $9.74 | 1822 |
| 2022-08-02 | 50.53 | $9.74 | 4368 |
| 2022-08-01 | 50.53 | $9.74 | 6233 |
| 2022-07-29 | 51.75 | $9.75 | 1753 |
| 2022-07-28 | 52.97 | $9.76 | 100765 |
| 2022-07-27 | 52.44 | $9.76 | 218062 |
| 2022-07-26 | 54.18 | $9.77 | 8420 |
| 2022-07-25 | 54.18 | $9.77 | 19814 |
| 2022-07-22 | 55.29 | $9.78 | 2223 |
| 2022-07-21 | 52.52 | $9.75 | 341034 |
| 2022-07-20 | 50.59 | $9.73 | 212552 |
| 2022-07-19 | 51.59 | $9.74 | 905 |
| 2022-07-18 | 47.66 | $9.70 | 100902 |
| 2022-07-15 | 50.58 | $9.73 | 300 |
| 2022-07-14 | 50.58 | $9.73 | 4774 |
| 2022-07-13 | 50.58 | $9.73 | 2943 |
| 2022-07-12 | 52.42 | $9.75 | 5655 |
| 2022-07-11 | 50.72 | $9.73 | 7859 |
| 2022-07-08 | 49.87 | $9.72 | 1203 |
| 2022-07-07 | 48.17 | $9.70 | 8802 |
| 2022-07-06 | 51.49 | $9.74 | 1.3M |
| 2022-07-05 | 50.68 | $9.73 | 78811 |
| 2022-07-01 | 50.68 | $9.73 | 500264 |
| 2022-06-30 | 46.68 | $9.68 | 347459 |
| 2022-06-29 | 50.58 | $9.73 | 100 |
| 2022-06-28 | 66.38 | $9.88 | 201 |
| 2022-06-27 | 44.36 | $9.68 | 3 |
| 2022-06-24 | 44.36 | $9.68 | 272 |
| 2022-06-23 | 44.36 | $9.68 | 357706 |
| 2022-06-22 | 53.35 | $9.74 | 1032 |
| 2022-06-21 | 42.23 | $9.68 | 558778 |
| 2022-06-17 | 42.23 | $9.68 | 105 |
| 2022-06-16 | 56.38 | $9.75 | 273 |
| 2022-06-15 | 52.02 | $9.73 | 307 |
| 2022-06-14 | 37.07 | $9.68 | 120 |
| 2022-06-13 | 42.05 | $9.70 | — |
| 2022-06-10 | 42.05 | $9.70 | — |
| 2022-06-09 | 42.05 | $9.70 | 629 |
| 2022-06-08 | 34.51 | $9.68 | 1 |
| 2022-06-07 | 34.51 | $9.68 | 100 |
| 2022-06-06 | 41.88 | $9.71 | 2492 |
| 2022-06-03 | 27.08 | $9.68 | 5467 |
| 2022-06-02 | 35.72 | $9.71 | 300 |
| 2022-06-01 | 37.63 | $9.72 | 100 |
| 2022-05-31 | 47.17 | $9.74 | 98672 |
| 2022-05-27 | 57.59 | $9.75 | — |
| 2022-05-26 | 57.59 | $9.75 | — |
| 2022-05-25 | 57.59 | $9.75 | 1 |
| 2022-05-24 | 57.59 | $9.75 | — |
| 2022-05-23 | 57.59 | $9.75 | — |
| 2022-05-20 | 57.59 | $9.75 | 2 |
| 2022-05-19 | 57.59 | $9.75 | — |
| 2022-05-18 | 57.59 | $9.75 | — |
| 2022-05-17 | 57.59 | $9.75 | 1 |
| 2022-05-16 | 57.59 | $9.75 | 102 |
| 2022-05-13 | 57.59 | $9.75 | 116 |
| 2022-05-12 | 57.59 | $9.75 | 30 |
| 2022-05-11 | 57.59 | $9.75 | — |
| 2022-05-10 | 57.59 | $9.75 | — |
| 2022-05-09 | 57.59 | $9.75 | 10083 |
| 2022-05-06 | 57.59 | $9.75 | 151 |
| 2022-05-05 | 57.59 | $9.75 | 200002 |
| 2022-05-04 | 57.59 | $9.75 | — |
| 2022-05-03 | 57.59 | $9.75 | 15 |
| 2022-05-02 | 57.59 | $9.75 | 28415 |
| 2022-04-29 | 60.79 | $9.76 | 7 |
| 2022-04-28 | 60.79 | $9.76 | — |
| 2022-04-27 | 60.79 | $9.76 | — |
| 2022-04-26 | 60.79 | $9.76 | 1002 |
| 2022-04-25 | 66.86 | $9.78 | 222 |
| 2022-04-22 | 59.11 | $9.74 | 21 |
| 2022-04-21 | 59.11 | $9.74 | 1 |
| 2022-04-20 | 59.11 | $9.74 | 2 |
| 2022-04-19 | 59.11 | $9.74 | 5043 |
| 2022-04-18 | 59.11 | $9.74 | 1 |
| 2022-04-14 | 59.11 | $9.74 | 111 |
| 2022-04-13 | 59.11 | $9.74 | 73321 |
| 2022-04-12 | 57.37 | $9.73 | — |
| 2022-04-11 | 57.37 | $9.73 | 28 |
| 2022-04-08 | 57.37 | $9.73 | 5520 |
| 2022-04-07 | 54.01 | $9.71 | 4588 |
| 2022-04-06 | 58.37 | $9.73 | 1.1M |
| 2022-04-05 | 54.91 | $9.71 | — |
| 2022-04-04 | 54.91 | $9.71 | 353 |
| 2022-04-01 | 59.37 | $9.73 | 762372 |
| 2022-03-31 | 55.99 | $9.71 | 1454 |
| 2022-03-30 | 54.16 | $9.70 | 11 |
| 2022-03-29 | 54.16 | $9.70 | 130 |
| 2022-03-28 | 56.25 | $9.71 | 31 |
| 2022-03-25 | 56.25 | $9.71 | 260261 |
| 2022-03-24 | 52.96 | $9.69 | — |
| 2022-03-23 | 52.96 | $9.69 | 21 |
| 2022-03-22 | 52.96 | $9.69 | 16661 |
| 2022-03-21 | 47.93 | $9.66 | 6 |
| 2022-03-18 | 47.93 | $9.66 | 38 |
| 2022-03-17 | 47.93 | $9.66 | 2 |
| 2022-03-16 | 47.93 | $9.66 | 300 |
| 2022-03-15 | 52.51 | $9.69 | — |
| 2022-03-14 | 52.51 | $9.69 | 113 |
| 2022-03-11 | 48.02 | $9.66 | 50 |
| 2022-03-10 | 48.02 | $9.66 | 20377 |
| 2022-03-09 | 54.18 | $9.70 | 42351 |
| 2022-03-08 | 49.57 | $9.67 | 7 |
| 2022-03-07 | 49.57 | $9.67 | 34521 |
| 2022-03-04 | 54.52 | $9.70 | 5003 |
| 2022-03-03 | 49.76 | $9.67 | 2007 |
| 2022-03-02 | 42.08 | $9.63 | 6 |
| 2022-03-01 | 42.08 | $9.63 | 200 |
| 2022-02-28 | 46.94 | $9.66 | 17 |
| 2022-02-25 | 46.94 | $9.66 | 29916 |
| 2022-02-24 | 46.94 | $9.66 | 412 |
| 2022-02-23 | 46.94 | $9.66 | 203 |
| 2022-02-22 | 50.07 | $9.68 | 299 |
| 2022-02-18 | 46.69 | $9.66 | 27714 |
| 2022-02-17 | 44.92 | $9.65 | 1599 |
| 2022-02-16 | 41.20 | $9.63 | 217 |
| 2022-02-15 | 42.56 | $9.64 | 5200 |
| 2022-02-14 | 40.70 | $9.63 | 1349 |
| 2022-02-11 | 43.37 | $9.65 | 217745 |
| 2022-02-10 | 47.86 | $9.68 | 1677 |
| 2022-02-09 | 47.86 | $9.68 | 3459 |
| 2022-02-08 | 49.39 | $9.69 | 886 |
| 2022-02-07 | 49.39 | $9.69 | 554 |
| 2022-02-04 | 49.39 | $9.69 | 9785 |
| 2022-02-03 | 47.96 | $9.68 | 300 |
| 2022-02-02 | 49.29 | $9.69 | 171 |
| 2022-02-01 | 43.34 | $9.65 | 3220 |
| 2022-01-31 | 38.17 | $9.62 | 2197 |
| 2022-01-28 | 38.17 | $9.62 | 181 |
| 2022-01-27 | 38.17 | $9.62 | 428 |
| 2022-01-26 | 43.89 | $9.67 | 1405 |
| 2022-01-25 | 40.23 | $9.65 | 4 |
| 2022-01-24 | 40.23 | $9.65 | 7181 |
| 2022-01-21 | 40.40 | $9.65 | 2106 |
| 2022-01-20 | 43.83 | $9.68 | 1128 |
| 2022-01-19 | 45.04 | $9.69 | 1012 |
| 2022-01-18 | 45.69 | $9.70 | 206 |
| 2022-01-14 | 45.69 | $9.70 | 571 |
| 2022-01-13 | 47.35 | $9.71 | 212 |
| 2022-01-12 | 47.35 | $9.71 | 110 |
| 2022-01-11 | 44.87 | $9.69 | — |
| 2022-01-10 | 44.87 | $9.69 | 1802 |
| 2022-01-07 | 44.87 | $9.69 | 93452 |
| 2022-01-06 | 44.87 | $9.69 | 18102 |
| 2022-01-05 | 44.87 | $9.69 | 105893 |
| 2022-01-04 | 45.71 | $9.70 | 25 |
| 2022-01-03 | 45.71 | $9.70 | 7270 |
| 2021-12-31 | 50.81 | $9.76 | 23438 |
| 2021-12-30 | 42.71 | $9.68 | 1803 |
| 2021-12-29 | 41.56 | $9.67 | 16064 |
| 2021-12-28 | 43.20 | $9.69 | 275 |
| 2021-12-27 | 44.88 | $9.71 | 31717 |
| 2021-12-23 | 48.47 | $9.75 | 15168 |
| 2021-12-22 | 46.43 | $9.73 | 33589 |
| 2021-12-21 | 52.31 | $9.79 | 41670 |
| 2021-12-20 | 51.34 | $9.78 | 146 |
| 2021-12-17 | 52.35 | $9.79 | 177030 |
| 2021-12-16 | 49.50 | $9.76 | 5736 |
| 2021-12-15 | 50.46 | $9.77 | 1492 |
| 2021-12-14 | 48.57 | $9.75 | 2707 |
| 2021-12-13 | 54.49 | $9.81 | 33350 |
| 2021-12-10 | 54.49 | $9.81 | 23486 |
| 2021-12-09 | 53.64 | $9.80 | 487521 |
| 2021-12-08 | 58.85 | $9.85 | 328077 |
| 2021-12-07 | 45.84 | $9.72 | 215 |
| 2021-12-06 | 49.26 | $9.75 | 102 |
| 2021-12-03 | 49.26 | $9.75 | 102 |
| 2021-12-02 | 49.26 | $9.75 | 26 |
| 2021-12-01 | 49.26 | $9.75 | 100 |
| 2021-11-30 | 48.74 | $9.75 | 81 |
| 2021-11-29 | 48.74 | $9.75 | 129 |
| 2021-11-26 | 48.74 | $9.75 | 4889 |
| 2021-11-24 | 52.91 | $9.79 | 230 |
| 2021-11-23 | 55.94 | $9.82 | 16476 |
| 2021-11-22 | 48.46 | $9.74 | 5454 |
| 2021-11-19 | 46.29 | $9.72 | 504 |
| 2021-11-18 | 46.29 | $9.72 | 930 |
| 2021-11-17 | 46.29 | $9.72 | 1912 |
| 2021-11-16 | 48.02 | $9.74 | 4 |
| 2021-11-15 | 48.02 | $9.74 | 18031 |
| 2021-11-12 | 46.21 | $9.72 | 58029 |
| 2021-11-11 | 46.21 | $9.72 | 1248 |
| 2021-11-10 | 46.21 | $9.72 | 6678 |
| 2021-11-09 | 46.21 | $9.72 | 1105 |
| 2021-11-08 | 46.21 | $9.72 | 82163 |
| 2021-11-05 | 43.94 | $9.69 | 21386 |
| 2021-11-04 | 43.94 | $9.69 | 6868 |
| 2021-11-03 | 43.94 | $9.69 | 411664 |
| 2021-11-02 | 44.47 | $9.70 | 204070 |
| 2021-11-01 | 47.80 | $9.76 | 654 |
| 2021-10-29 | 47.18 | $9.75 | 2601 |
| 2021-10-28 | 43.98 | $9.70 | 326 |
| 2021-10-27 | 43.98 | $9.70 | 722 |
| 2021-10-26 | 44.47 | $9.71 | 691 |
| 2021-10-25 | 43.88 | $9.70 | 222 |
| 2021-10-22 | 45.25 | $9.73 | 200204 |
| 2021-10-21 | 46.16 | $9.75 | 4 |
| 2021-10-20 | 46.16 | $9.75 | 253983 |
| 2021-10-19 | 47.89 | $9.79 | 1162 |
| 2021-10-18 | 47.89 | $9.79 | 857 |
| 2021-10-15 | 46.07 | $9.75 | 126 |
| 2021-10-14 | 46.65 | $9.77 | 200 |
| 2021-10-13 | 47.60 | $9.79 | 201 |
| 2021-10-12 | 47.60 | $9.79 | 1167 |
| 2021-10-11 | 46.00 | $9.75 | 330 |
| 2021-10-08 | 46.34 | $9.76 | 803 |
| 2021-10-07 | 47.32 | $9.79 | 22947 |
| 2021-10-06 | 53.03 | $9.95 | 144571 |
| 2021-10-05 | 40.18 | $9.65 | 249993 |
| 2021-10-04 | 43.58 | $9.74 | 821 |
| 2021-10-01 | 43.97 | $9.75 | 400 |
| 2021-09-30 | 48.08 | $9.85 | 213 |
| 2021-09-29 | 40.10 | $9.70 | 81 |
| 2021-09-28 | 40.10 | $9.70 | 1880 |
| 2021-09-27 | 40.10 | $9.70 | 1580 |
| 2021-09-24 | 41.19 | $9.73 | 3 |
| 2021-09-23 | 41.19 | $9.73 | 313 |
| 2021-09-22 | 43.30 | $9.79 | 2 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-17.86
2023-07-05
Close Price
$10.37
Vol: 310
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.77
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-07-05 | -17.86 | $10.37 | 310 |
| 2023-07-03 | -21.43 | $10.37 | 42229 |
| 2023-06-30 | -28.57 | $10.36 | — |
| 2023-06-29 | -28.57 | $10.36 | 25329 |
| 2023-06-28 | -25.00 | $10.36 | 266863 |
| 2023-06-27 | -25.00 | $10.36 | 1.4M |
| 2023-06-26 | -33.33 | $10.35 | 1.3M |
| 2023-06-23 | -30.00 | $10.35 | 401 |
| 2023-06-22 | -30.00 | $10.35 | 13904 |
| 2023-06-21 | -30.00 | $10.35 | 151136 |
| 2023-06-20 | -10.00 | $10.37 | 130 |
| 2023-06-16 | -40.00 | $10.34 | 5226 |
| 2023-06-15 | -30.00 | $10.35 | — |
| 2023-06-14 | -27.27 | $10.35 | 500 |
| 2023-06-13 | -36.36 | $10.34 | 155373 |
| 2023-06-12 | -12.50 | $10.34 | — |
| 2023-06-09 | -12.50 | $10.34 | — |
| 2023-06-08 | -12.50 | $10.34 | — |
| 2023-06-07 | -12.20 | $10.34 | 23656 |
| 2023-06-06 | -24.39 | $10.33 | 100 |
| 2023-06-05 | -62.50 | $10.31 | 14719 |
| 2023-06-02 | -62.50 | $10.31 | 1328 |
| 2023-06-01 | -62.50 | $10.31 | 1306 |
| 2023-05-31 | -62.50 | $10.31 | 220482 |
| 2023-05-30 | -66.67 | $10.30 | — |
| 2023-05-26 | -66.67 | $10.30 | 26327 |
| 2023-05-25 | -83.33 | $10.28 | 130062 |
| 2023-05-24 | -76.92 | $10.28 | — |
| 2023-05-23 | -74.07 | $10.28 | — |
| 2023-05-22 | -55.56 | $10.28 | 566 |
| 2023-05-19 | -50.00 | $10.29 | 100 |
| 2023-05-18 | -49.94 | $10.29 | 100269 |
| 2023-05-17 | -44.44 | $10.30 | 831058 |
| 2023-05-16 | -61.11 | $10.27 | 20001 |
| 2023-05-15 | -61.11 | $10.27 | 10606 |
| 2023-05-12 | -58.83 | $10.27 | 200 |
| 2023-05-11 | -61.11 | $10.27 | 102 |
| 2023-05-10 | -62.22 | $10.27 | — |
| 2023-05-09 | -58.74 | $10.27 | 3469 |
| 2023-05-08 | -42.11 | $10.30 | 504 |
| 2023-05-05 | -42.11 | $10.30 | — |
| 2023-05-04 | -42.11 | $10.30 | — |
| 2023-05-03 | -42.11 | $10.30 | 104 |
| 2023-05-02 | -63.16 | $10.26 | — |
| 2023-05-01 | -63.16 | $10.26 | 110240 |
| 2023-04-28 | -57.89 | $10.27 | 12898 |
| 2023-04-27 | -47.06 | $10.28 | 31964 |
| 2023-04-26 | -64.71 | $10.25 | 229541 |
| 2023-04-25 | -67.94 | $10.24 | 22009 |
| 2023-04-24 | -64.71 | $10.25 | 36262 |
| 2023-04-21 | -36.36 | $10.26 | — |
| 2023-04-20 | -36.36 | $10.26 | 751236 |
| 2023-04-19 | -25.00 | $10.27 | 11740 |
| 2023-04-18 | -33.33 | $10.26 | 95500 |
| 2023-04-17 | -58.33 | $10.23 | 2322 |
| 2023-04-14 | -58.33 | $10.23 | — |
| 2023-04-13 | -58.33 | $10.23 | 54406 |
| 2023-04-12 | -91.67 | $10.19 | 91450 |
| 2023-04-11 | -91.67 | $10.19 | 10011 |
| 2023-04-10 | -78.57 | $10.19 | 1.0M |
| 2023-04-06 | -78.57 | $10.19 | 101520 |
| 2023-04-05 | -78.57 | $10.19 | 138 |
| 2023-04-04 | -35.71 | $10.25 | 367 |
| 2023-04-03 | -37.50 | $10.21 | 2863 |
| 2023-03-31 | -37.50 | $10.21 | — |
| 2023-03-30 | -33.33 | $10.21 | 3344 |
| 2023-03-29 | -50.00 | $10.19 | 16167 |
| 2023-03-28 | -41.67 | $10.19 | 103 |
| 2023-03-27 | 0.00 | $10.24 | 314 |
| 2023-03-24 | -50.00 | $10.19 | 308 |
| 2023-03-23 | -42.86 | $10.20 | — |
| 2023-03-22 | -37.50 | $10.20 | 427868 |
| 2023-03-21 | -50.00 | $10.18 | 49520 |
| 2023-03-20 | -43.75 | $10.19 | — |
| 2023-03-17 | -43.75 | $10.19 | 232 |
| 2023-03-16 | -44.44 | $10.18 | — |
| 2023-03-15 | -44.44 | $10.18 | 402 |
| 2023-03-14 | -44.44 | $10.18 | 26727 |
| 2023-03-13 | -44.44 | $10.18 | 23409 |
| 2023-03-10 | -50.00 | $10.17 | 15155 |
| 2023-03-09 | -74.19 | $10.16 | — |
| 2023-03-08 | -73.02 | $10.16 | 1500 |
| 2023-03-07 | -73.02 | $10.16 | 13673 |
| 2023-03-06 | -76.19 | $10.20 | 9246 |
| 2023-03-03 | -81.90 | $10.17 | 772523 |
| 2023-03-02 | -84.76 | $10.16 | 196347 |
| 2023-03-01 | -89.52 | $10.13 | 71576 |
| 2023-02-28 | -85.71 | $10.15 | 7994 |
| 2023-02-27 | -83.81 | $10.16 | 290357 |
| 2023-02-24 | -66.67 | $10.25 | 326 |
| 2023-02-23 | -72.73 | $10.20 | 6264 |
| 2023-02-22 | -81.82 | $10.15 | 404478 |
| 2023-02-21 | -80.00 | $10.16 | 425 |
| 2023-02-17 | -74.14 | $10.17 | 3461 |
| 2023-02-16 | -77.59 | $10.15 | 1495 |
| 2023-02-15 | -77.59 | $10.15 | 171754 |
| 2023-02-14 | -75.86 | $10.16 | 252031 |
| 2023-02-13 | -82.76 | $10.12 | 526095 |
| 2023-02-10 | -84.48 | $10.11 | 19988 |
| 2023-02-09 | -79.31 | $10.14 | 32277 |
| 2023-02-08 | -80.65 | $10.10 | 54309 |
| 2023-02-07 | -77.42 | $10.12 | 5912 |
| 2023-02-06 | -77.44 | $10.12 | 74784 |
| 2023-02-03 | -71.15 | $10.13 | 132892 |
| 2023-02-02 | -75.00 | $10.11 | 36713 |
| 2023-02-01 | -76.92 | $10.10 | 507601 |
| 2023-01-31 | -76.92 | $10.10 | 27018 |
| 2023-01-30 | -76.92 | $10.10 | 9318 |
| 2023-01-27 | -74.47 | $10.10 | 600123 |
| 2023-01-26 | -78.72 | $10.08 | 11205 |
| 2023-01-25 | -85.11 | $10.05 | 1131 |
| 2023-01-24 | -76.92 | $10.05 | 213 |
| 2023-01-23 | -78.85 | $10.04 | 2053 |
| 2023-01-20 | -67.31 | $10.10 | 1658 |
| 2023-01-19 | -67.31 | $10.10 | 890 |
| 2023-01-18 | -73.58 | $10.06 | 7 |
| 2023-01-17 | -73.58 | $10.06 | — |
| 2023-01-13 | -73.58 | $10.06 | — |
| 2023-01-12 | -73.58 | $10.06 | 62325 |
| 2023-01-11 | -22.22 | $10.06 | 414375 |
| 2023-01-10 | -61.11 | $9.99 | 3 |
| 2023-01-09 | -61.11 | $9.99 | 6 |
| 2023-01-06 | -61.11 | $9.99 | — |
| 2023-01-05 | -61.11 | $9.99 | — |
| 2023-01-04 | -61.11 | $9.99 | 100011 |
| 2023-01-03 | -47.50 | $10.01 | 1642 |
| 2022-12-30 | -47.62 | $10.00 | 3 |
| 2022-12-29 | -41.67 | $10.00 | — |
| 2022-12-28 | -41.67 | $10.00 | 603 |
| 2022-12-27 | -37.50 | $10.01 | 8656 |
| 2022-12-23 | -53.33 | $9.93 | 217 |
| 2022-12-22 | -9.09 | $9.96 | 5 |
| 2022-12-21 | -9.09 | $9.96 | 11 |
| 2022-12-20 | -9.09 | $9.96 | 5 |
| 2022-12-19 | -9.09 | $9.96 | 30311 |
| 2022-12-16 | -36.36 | $9.93 | 3418 |
| 2022-12-15 | -36.36 | $9.93 | 107 |
| 2022-12-14 | -36.36 | $9.93 | 11 |
| 2022-12-13 | -30.77 | $9.93 | 505 |
| 2022-12-12 | -35.71 | $9.92 | 10 |
| 2022-12-09 | -35.71 | $9.92 | 222 |
| 2022-12-08 | -35.71 | $9.92 | 37837 |
| 2022-12-07 | 0.00 | $9.97 | 93825 |
| 2022-12-06 | -15.38 | $9.94 | 15951 |
| 2022-12-05 | -46.15 | $9.90 | 7 |
| 2022-12-02 | -46.15 | $9.90 | 457 |
| 2022-12-01 | -77.78 | $9.86 | 1680 |
| 2022-11-30 | -55.56 | $9.90 | 6250 |
| 2022-11-29 | -50.00 | $9.91 | 52 |
| 2022-11-28 | -50.00 | $9.91 | — |
| 2022-11-25 | -50.00 | $9.91 | — |
| 2022-11-23 | -41.86 | $9.91 | 36 |
| 2022-11-22 | -41.86 | $9.91 | 8352 |
| 2022-11-21 | -41.86 | $9.91 | 129 |
| 2022-11-18 | -41.86 | $9.91 | — |
| 2022-11-17 | -41.86 | $9.91 | — |
| 2022-11-16 | -41.86 | $9.91 | 200 |
| 2022-11-15 | -74.42 | $9.84 | — |
| 2022-11-14 | -74.42 | $9.84 | 5597 |
| 2022-11-11 | -69.77 | $9.85 | 10261 |
| 2022-11-10 | -69.77 | $9.85 | 126012 |
| 2022-11-09 | -64.00 | $9.84 | 21676 |
| 2022-11-08 | -66.00 | $9.84 | 513 |
| 2022-11-07 | -68.00 | $9.83 | 9 |
| 2022-11-04 | -68.00 | $9.83 | 125 |
| 2022-11-03 | -68.00 | $9.83 | 2178 |
| 2022-11-02 | -21.74 | $9.93 | 370371 |
| 2022-11-01 | -56.52 | $9.85 | 275404 |
| 2022-10-31 | -56.52 | $9.85 | 174 |
| 2022-10-28 | -56.52 | $9.85 | 182 |
| 2022-10-27 | -70.83 | $9.81 | 255527 |
| 2022-10-26 | -70.83 | $9.81 | 9515 |
| 2022-10-25 | -58.33 | $9.84 | — |
| 2022-10-24 | -58.33 | $9.84 | 100 |
| 2022-10-21 | -66.67 | $9.82 | 427 |
| 2022-10-20 | -75.00 | $9.80 | 235 |
| 2022-10-19 | -66.67 | $9.82 | 102 |
| 2022-10-18 | -66.67 | $9.82 | 563 |
| 2022-10-17 | -58.33 | $9.84 | 225 |
| 2022-10-14 | -75.00 | $9.80 | 116 |
| 2022-10-13 | -85.42 | $9.78 | 284 |
| 2022-10-12 | -75.00 | $9.80 | 1721 |
| 2022-10-11 | -58.33 | $9.84 | 1011 |
| 2022-10-10 | -42.31 | $9.87 | 65234 |
| 2022-10-07 | 0.00 | $9.98 | 793 |
| 2022-10-06 | -71.22 | $9.79 | 222020 |
| 2022-10-05 | -75.33 | $9.78 | 300 |
| 2022-10-04 | -67.11 | $9.80 | 100 |
| 2022-10-03 | -81.03 | $9.75 | 3482 |
| 2022-09-30 | -65.83 | $9.79 | 46182 |
| 2022-09-29 | -55.62 | $9.74 | — |
| 2022-09-28 | -55.62 | $9.74 | 252 |
| 2022-09-27 | -44.49 | $9.75 | — |
| 2022-09-26 | -44.49 | $9.75 | 301 |
| 2022-09-23 | -33.36 | $9.78 | 3178 |
| 2022-09-22 | -41.70 | $9.77 | 638786 |
| 2022-09-21 | -69.28 | $9.74 | 301229 |
| 2022-09-20 | -69.28 | $9.74 | 1460 |
| 2022-09-19 | -69.28 | $9.74 | 1827 |
| 2022-09-16 | -61.59 | $9.75 | 11354 |
| 2022-09-15 | -53.89 | $9.76 | 267 |
| 2022-09-14 | -55.60 | $9.76 | 111 |
| 2022-09-13 | -55.60 | $9.76 | 437267 |
| 2022-09-12 | -77.84 | $9.73 | 144 |
| 2022-09-09 | -72.28 | $9.74 | 124 |
| 2022-09-08 | -72.28 | $9.74 | 247 |
| 2022-09-07 | -70.42 | $9.74 | 570 |
| 2022-09-06 | -70.42 | $9.74 | 642 |
| 2022-09-02 | -52.00 | $9.77 | 30 |
| 2022-09-01 | -48.15 | $9.77 | 111 |
| 2022-08-31 | -70.37 | $9.74 | 5169 |
| 2022-08-30 | -77.78 | $9.73 | 155 |
| 2022-08-29 | -77.78 | $9.73 | 37218 |
| 2022-08-26 | -77.78 | $9.73 | 14914 |
| 2022-08-25 | -33.33 | $9.79 | 4628 |
| 2022-08-24 | -3.70 | $9.83 | 841 |
| 2022-08-23 | -40.74 | $9.78 | — |
| 2022-08-22 | -40.74 | $9.78 | 568 |
| 2022-08-19 | -55.56 | $9.76 | 16734 |
| 2022-08-18 | -70.37 | $9.74 | 769742 |
| 2022-08-17 | -70.37 | $9.74 | 603231 |
| 2022-08-16 | -60.00 | $9.74 | 9034 |
| 2022-08-15 | -60.00 | $9.74 | 1170 |
| 2022-08-12 | -70.00 | $9.73 | 12464 |
| 2022-08-11 | -60.00 | $9.74 | 33228 |
| 2022-08-10 | -60.00 | $9.74 | 1453 |
| 2022-08-09 | -60.00 | $9.74 | 56037 |
| 2022-08-08 | -70.00 | $9.73 | 46974 |
| 2022-08-05 | -100.00 | $9.70 | 7011 |
| 2022-08-04 | -70.00 | $9.73 | 3558 |
| 2022-08-03 | -50.00 | $9.74 | 1822 |
| 2022-08-02 | -50.00 | $9.74 | 4368 |
| 2022-08-01 | -50.00 | $9.74 | 6233 |
| 2022-07-29 | -41.67 | $9.75 | 1753 |
| 2022-07-28 | -26.67 | $9.76 | 100765 |
| 2022-07-27 | -30.00 | $9.76 | 218062 |
| 2022-07-26 | -47.83 | $9.77 | 8420 |
| 2022-07-25 | -47.83 | $9.77 | 19814 |
| 2022-07-22 | -43.48 | $9.78 | 2223 |
| 2022-07-21 | -56.52 | $9.75 | 341034 |
| 2022-07-20 | -65.22 | $9.73 | 212552 |
| 2022-07-19 | -60.87 | $9.74 | 905 |
| 2022-07-18 | -78.26 | $9.70 | 100902 |
| 2022-07-15 | -65.22 | $9.73 | 300 |
| 2022-07-14 | -65.22 | $9.73 | 4774 |
| 2022-07-13 | -65.22 | $9.73 | 2943 |
| 2022-07-12 | -56.52 | $9.75 | 5655 |
| 2022-07-11 | -65.22 | $9.73 | 7859 |
| 2022-07-08 | -69.57 | $9.72 | 1203 |
| 2022-07-07 | -78.26 | $9.70 | 8802 |
| 2022-07-06 | -60.87 | $9.74 | 1.3M |
| 2022-07-05 | -65.22 | $9.73 | 78811 |
| 2022-07-01 | -65.22 | $9.73 | 500264 |
| 2022-06-30 | -86.96 | $9.68 | 347459 |
| 2022-06-29 | -75.00 | $9.73 | 100 |
| 2022-06-28 | 0.00 | $9.88 | 201 |
| 2022-06-27 | -100.00 | $9.68 | 3 |
| 2022-06-24 | -100.00 | $9.68 | 272 |
| 2022-06-23 | -100.00 | $9.68 | 357706 |
| 2022-06-22 | -14.29 | $9.74 | 1032 |
| 2022-06-21 | -100.00 | $9.68 | 558778 |
| 2022-06-17 | -100.00 | $9.68 | 105 |
| 2022-06-16 | 0.00 | $9.75 | 273 |
| 2022-06-15 | -28.57 | $9.73 | 307 |
| 2022-06-14 | -100.00 | $9.68 | 120 |
| 2022-06-13 | -71.43 | $9.70 | — |
| 2022-06-10 | -71.43 | $9.70 | — |
| 2022-06-09 | -71.43 | $9.70 | 629 |
| 2022-06-08 | -100.00 | $9.68 | 1 |
| 2022-06-07 | -100.00 | $9.68 | 100 |
| 2022-06-06 | -57.14 | $9.71 | 2492 |
| 2022-06-03 | -100.00 | $9.68 | 5467 |
| 2022-06-02 | -100.00 | $9.71 | 300 |
| 2022-06-01 | -100.00 | $9.72 | 100 |
| 2022-05-31 | -50.00 | $9.74 | 98672 |
| 2022-05-27 | 0.00 | $9.75 | — |
| 2022-05-26 | -20.00 | $9.75 | — |
| 2022-05-25 | -20.00 | $9.75 | 1 |
| 2022-05-24 | -20.00 | $9.75 | — |
| 2022-05-23 | -20.00 | $9.75 | — |
| 2022-05-20 | -42.86 | $9.75 | 2 |
| 2022-05-19 | -42.86 | $9.75 | — |
| 2022-05-18 | -42.86 | $9.75 | — |
| 2022-05-17 | -42.86 | $9.75 | 1 |
| 2022-05-16 | -42.86 | $9.75 | 102 |
| 2022-05-13 | -42.86 | $9.75 | 116 |
| 2022-05-12 | -42.86 | $9.75 | 30 |
| 2022-05-11 | -42.86 | $9.75 | — |
| 2022-05-10 | -42.86 | $9.75 | — |
| 2022-05-09 | -42.86 | $9.75 | 10083 |
| 2022-05-06 | -42.86 | $9.75 | 151 |
| 2022-05-05 | -33.33 | $9.75 | 200002 |
| 2022-05-04 | -27.27 | $9.75 | — |
| 2022-05-03 | -27.27 | $9.75 | 15 |
| 2022-05-02 | -27.27 | $9.75 | 28415 |
| 2022-04-29 | -18.18 | $9.76 | 7 |
| 2022-04-28 | -18.18 | $9.76 | — |
| 2022-04-27 | -18.18 | $9.76 | — |
| 2022-04-26 | -18.18 | $9.76 | 1002 |
| 2022-04-25 | 0.00 | $9.78 | 222 |
| 2022-04-22 | 0.00 | $9.74 | 21 |
| 2022-04-21 | 0.00 | $9.74 | 1 |
| 2022-04-20 | 0.00 | $9.74 | 2 |
| 2022-04-19 | 0.00 | $9.74 | 5043 |
| 2022-04-18 | 0.00 | $9.74 | 1 |
| 2022-04-14 | 0.00 | $9.74 | 111 |
| 2022-04-13 | 0.00 | $9.74 | 73321 |
| 2022-04-12 | 0.00 | $9.73 | — |
| 2022-04-11 | 0.00 | $9.73 | 28 |
| 2022-04-08 | 0.00 | $9.73 | 5520 |
| 2022-04-07 | -28.57 | $9.71 | 4588 |
| 2022-04-06 | 0.00 | $9.73 | 1.1M |
| 2022-04-05 | -20.00 | $9.71 | — |
| 2022-04-04 | -20.00 | $9.71 | 353 |
| 2022-04-01 | 0.00 | $9.73 | 762372 |
| 2022-03-31 | 0.00 | $9.71 | 1454 |
| 2022-03-30 | -12.50 | $9.70 | 11 |
| 2022-03-29 | -12.50 | $9.70 | 130 |
| 2022-03-28 | 0.00 | $9.71 | 31 |
| 2022-03-25 | 0.00 | $9.71 | 260261 |
| 2022-03-24 | -14.29 | $9.69 | — |
| 2022-03-23 | -11.11 | $9.69 | 21 |
| 2022-03-22 | -11.11 | $9.69 | 16661 |
| 2022-03-21 | -44.44 | $9.66 | 6 |
| 2022-03-18 | -44.44 | $9.66 | 38 |
| 2022-03-17 | -44.44 | $9.66 | 2 |
| 2022-03-16 | -44.44 | $9.66 | 300 |
| 2022-03-15 | -11.11 | $9.69 | — |
| 2022-03-14 | -11.11 | $9.69 | 113 |
| 2022-03-11 | -44.44 | $9.66 | 50 |
| 2022-03-10 | -44.44 | $9.66 | 20377 |
| 2022-03-09 | 0.00 | $9.70 | 42351 |
| 2022-03-08 | -33.33 | $9.67 | 7 |
| 2022-03-07 | -33.33 | $9.67 | 34521 |
| 2022-03-04 | 0.00 | $9.70 | 5003 |
| 2022-03-03 | -25.00 | $9.67 | 2007 |
| 2022-03-02 | -75.00 | $9.63 | 6 |
| 2022-03-01 | -75.00 | $9.63 | 200 |
| 2022-02-28 | -37.50 | $9.66 | 17 |
| 2022-02-25 | -37.50 | $9.66 | 29916 |
| 2022-02-24 | -37.50 | $9.66 | 412 |
| 2022-02-23 | -37.50 | $9.66 | 203 |
| 2022-02-22 | -12.50 | $9.68 | 299 |
| 2022-02-18 | -44.44 | $9.66 | 27714 |
| 2022-02-17 | -55.56 | $9.65 | 1599 |
| 2022-02-16 | -77.78 | $9.63 | 217 |
| 2022-02-15 | -66.67 | $9.64 | 5200 |
| 2022-02-14 | -77.78 | $9.63 | 1349 |
| 2022-02-11 | -55.56 | $9.65 | 217745 |
| 2022-02-10 | -30.00 | $9.68 | 1677 |
| 2022-02-09 | -30.00 | $9.68 | 3459 |
| 2022-02-08 | -20.00 | $9.69 | 886 |
| 2022-02-07 | -20.00 | $9.69 | 554 |
| 2022-02-04 | -20.00 | $9.69 | 9785 |
| 2022-02-03 | -46.15 | $9.68 | 300 |
| 2022-02-02 | -38.46 | $9.69 | 171 |
| 2022-02-01 | -69.23 | $9.65 | 3220 |
| 2022-01-31 | -92.31 | $9.62 | 2197 |
| 2022-01-28 | -94.74 | $9.62 | 181 |
| 2022-01-27 | -94.74 | $9.62 | 428 |
| 2022-01-26 | -68.42 | $9.67 | 1405 |
| 2022-01-25 | -79.74 | $9.65 | 4 |
| 2022-01-24 | -79.74 | $9.65 | 7181 |
| 2022-01-21 | -100.00 | $9.65 | 2106 |
| 2022-01-20 | -80.00 | $9.68 | 1128 |
| 2022-01-19 | -73.33 | $9.69 | 1012 |
| 2022-01-18 | -69.73 | $9.70 | 206 |
| 2022-01-14 | -69.73 | $9.70 | 571 |
| 2022-01-13 | -60.00 | $9.71 | 212 |
| 2022-01-12 | -60.00 | $9.71 | 110 |
| 2022-01-11 | -73.33 | $9.69 | — |
| 2022-01-10 | -76.47 | $9.69 | 1802 |
| 2022-01-07 | -78.95 | $9.69 | 93452 |
| 2022-01-06 | -81.82 | $9.69 | 18102 |
| 2022-01-05 | -82.61 | $9.69 | 105893 |
| 2022-01-04 | -81.82 | $9.70 | 25 |
| 2022-01-03 | -81.82 | $9.70 | 7270 |
| 2021-12-31 | -54.55 | $9.76 | 23438 |
| 2021-12-30 | -90.91 | $9.68 | 1803 |
| 2021-12-29 | -95.45 | $9.67 | 16064 |
| 2021-12-28 | -90.48 | $9.69 | 275 |
| 2021-12-27 | -80.95 | $9.71 | 31717 |
| 2021-12-23 | -68.42 | $9.75 | 15168 |
| 2021-12-22 | -79.96 | $9.73 | 33589 |
| 2021-12-21 | -47.97 | $9.79 | 41670 |
| 2021-12-20 | -55.56 | $9.78 | 146 |
| 2021-12-17 | -50.00 | $9.79 | 177030 |
| 2021-12-16 | -66.67 | $9.76 | 5736 |
| 2021-12-15 | -61.11 | $9.77 | 1492 |
| 2021-12-14 | -72.22 | $9.75 | 2707 |
| 2021-12-13 | -38.89 | $9.81 | 33350 |
| 2021-12-10 | -36.84 | $9.81 | 23486 |
| 2021-12-09 | -42.11 | $9.80 | 487521 |
| 2021-12-08 | -15.79 | $9.85 | 328077 |
| 2021-12-07 | -83.33 | $9.72 | 215 |
| 2021-12-06 | -60.00 | $9.75 | 102 |
| 2021-12-03 | -60.00 | $9.75 | 102 |
| 2021-12-02 | -60.00 | $9.75 | 26 |
| 2021-12-01 | -57.14 | $9.75 | 100 |
| 2021-11-30 | -56.82 | $9.75 | 81 |
| 2021-11-29 | -56.82 | $9.75 | 129 |
| 2021-11-26 | -56.82 | $9.75 | 4889 |
| 2021-11-24 | -36.36 | $9.79 | 230 |
| 2021-11-23 | -22.73 | $9.82 | 16476 |
| 2021-11-22 | -30.00 | $9.74 | 5454 |
| 2021-11-19 | -40.00 | $9.72 | 504 |
| 2021-11-18 | -40.00 | $9.72 | 930 |
| 2021-11-17 | -40.00 | $9.72 | 1912 |
| 2021-11-16 | -30.00 | $9.74 | 4 |
| 2021-11-15 | -44.00 | $9.74 | 18031 |
| 2021-11-12 | -52.00 | $9.72 | 58029 |
| 2021-11-11 | -52.00 | $9.72 | 1248 |
| 2021-11-10 | -52.00 | $9.72 | 6678 |
| 2021-11-09 | -52.00 | $9.72 | 1105 |
| 2021-11-08 | -52.00 | $9.72 | 82163 |
| 2021-11-05 | -64.00 | $9.69 | 21386 |
| 2021-11-04 | -64.00 | $9.69 | 6868 |
| 2021-11-03 | -74.29 | $9.69 | 411664 |
| 2021-11-02 | -71.43 | $9.70 | 204070 |
| 2021-11-01 | -54.29 | $9.76 | 654 |
| 2021-10-29 | -57.14 | $9.75 | 2601 |
| 2021-10-28 | -71.43 | $9.70 | 326 |
| 2021-10-27 | -71.43 | $9.70 | 722 |
| 2021-10-26 | -68.57 | $9.71 | 691 |
| 2021-10-25 | -83.33 | $9.70 | 222 |
| 2021-10-22 | -73.33 | $9.73 | 200204 |
| 2021-10-21 | -66.67 | $9.75 | 4 |
| 2021-10-20 | -66.67 | $9.75 | 253983 |
| 2021-10-19 | -53.33 | $9.79 | 1162 |
| 2021-10-18 | -53.33 | $9.79 | 857 |
| 2021-10-15 | -66.63 | $9.75 | 126 |
| 2021-10-14 | -61.67 | $9.77 | 200 |
| 2021-10-13 | -53.37 | $9.79 | 201 |
| 2021-10-12 | -53.33 | $9.79 | 1167 |
| 2021-10-11 | -66.67 | $9.75 | 330 |
| 2021-10-08 | -63.33 | $9.76 | 803 |
| 2021-10-07 | -53.33 | $9.79 | 22947 |
| 2021-10-06 | 0.00 | $9.95 | 144571 |
| 2021-10-05 | -100.00 | $9.65 | 249993 |
| 2021-10-04 | -75.00 | $9.74 | 821 |
| 2021-10-01 | -71.43 | $9.75 | 400 |
| 2021-09-30 | -28.57 | $9.85 | 213 |
| 2021-09-29 | -71.43 | $9.70 | 81 |
| 2021-09-28 | -71.43 | $9.70 | 1880 |
| 2021-09-27 | -71.43 | $9.70 | 1580 |
| 2021-09-24 | -62.86 | $9.73 | 3 |
| 2021-09-23 | -62.86 | $9.73 | 313 |
| 2021-09-22 | -47.69 | $9.79 | 2 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
58.63
2023-07-05
Close Price
$10.37
Vol: 310Average Directional Index - Detailed Analysis
Minimum
4.68
Average
39.44
Maximum
75.77
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-07-05 | 58.63 | $10.37 | 310 |
| 2023-07-03 | 58.80 | $10.37 | 42229 |
| 2023-06-30 | 59.10 | $10.36 | — |
| 2023-06-29 | 59.52 | $10.36 | 25329 |
| 2023-06-28 | 59.97 | $10.36 | 266863 |
| 2023-06-27 | 60.44 | $10.36 | 1.4M |
| 2023-06-26 | 60.60 | $10.35 | 1.3M |
| 2023-06-23 | 60.77 | $10.35 | 401 |
| 2023-06-22 | 60.95 | $10.35 | 13904 |
| 2023-06-21 | 61.31 | $10.35 | 151136 |
| 2023-06-20 | 61.69 | $10.37 | 130 |
| 2023-06-16 | 61.48 | $10.34 | 5226 |
| 2023-06-15 | 61.47 | $10.35 | — |
| 2023-06-14 | 60.94 | $10.35 | 500 |
| 2023-06-13 | 60.39 | $10.34 | 155373 |
| 2023-06-12 | 59.80 | $10.34 | — |
| 2023-06-09 | 59.43 | $10.34 | — |
| 2023-06-08 | 59.04 | $10.34 | — |
| 2023-06-07 | 58.63 | $10.34 | 23656 |
| 2023-06-06 | 58.20 | $10.33 | 100 |
| 2023-06-05 | 57.80 | $10.31 | 14719 |
| 2023-06-02 | 57.45 | $10.31 | 1328 |
| 2023-06-01 | 57.07 | $10.31 | 1306 |
| 2023-05-31 | 56.68 | $10.31 | 220482 |
| 2023-05-30 | 56.27 | $10.30 | — |
| 2023-05-26 | 56.12 | $10.30 | 26327 |
| 2023-05-25 | 55.98 | $10.28 | 130062 |
| 2023-05-24 | 55.92 | $10.28 | — |
| 2023-05-23 | 55.95 | $10.28 | — |
| 2023-05-22 | 55.99 | $10.28 | 566 |
| 2023-05-19 | 56.04 | $10.29 | 100 |
| 2023-05-18 | 55.87 | $10.29 | 100269 |
| 2023-05-17 | 55.69 | $10.30 | 831058 |
| 2023-05-16 | 55.50 | $10.27 | 20001 |
| 2023-05-15 | 55.46 | $10.27 | 10606 |
| 2023-05-12 | 55.41 | $10.27 | 200 |
| 2023-05-11 | 55.29 | $10.27 | 102 |
| 2023-05-10 | 55.18 | $10.27 | — |
| 2023-05-09 | 55.08 | $10.27 | 3469 |
| 2023-05-08 | 54.96 | $10.30 | 504 |
| 2023-05-05 | 54.50 | $10.30 | — |
| 2023-05-04 | 54.34 | $10.30 | — |
| 2023-05-03 | 54.16 | $10.30 | 104 |
| 2023-05-02 | 53.98 | $10.26 | — |
| 2023-05-01 | 53.96 | $10.26 | 110240 |
| 2023-04-28 | 53.93 | $10.27 | 12898 |
| 2023-04-27 | 53.91 | $10.28 | 31964 |
| 2023-04-26 | 54.10 | $10.25 | 229541 |
| 2023-04-25 | 54.30 | $10.24 | 22009 |
| 2023-04-24 | 54.90 | $10.25 | 36262 |
| 2023-04-21 | 54.88 | $10.26 | — |
| 2023-04-20 | 55.38 | $10.26 | 751236 |
| 2023-04-19 | 55.91 | $10.27 | 11740 |
| 2023-04-18 | 56.47 | $10.26 | 95500 |
| 2023-04-17 | 56.43 | $10.23 | 2322 |
| 2023-04-14 | 56.46 | $10.23 | — |
| 2023-04-13 | 56.55 | $10.23 | 54406 |
| 2023-04-12 | 56.65 | $10.19 | 91450 |
| 2023-04-11 | 57.04 | $10.19 | 10011 |
| 2023-04-10 | 57.50 | $10.19 | 1.0M |
| 2023-04-06 | 57.98 | $10.19 | 101520 |
| 2023-04-05 | 58.49 | $10.19 | 138 |
| 2023-04-04 | 59.30 | $10.25 | 367 |
| 2023-04-03 | 59.28 | $10.21 | 2863 |
| 2023-03-31 | 59.60 | $10.21 | — |
| 2023-03-30 | 60.01 | $10.21 | 3344 |
| 2023-03-29 | 60.44 | $10.19 | 16167 |
| 2023-03-28 | 60.99 | $10.19 | 103 |
| 2023-03-27 | 61.58 | $10.24 | 314 |
| 2023-03-24 | 61.89 | $10.19 | 308 |
| 2023-03-23 | 62.43 | $10.20 | — |
| 2023-03-22 | 62.86 | $10.20 | 427868 |
| 2023-03-21 | 63.31 | $10.18 | 49520 |
| 2023-03-20 | 63.95 | $10.19 | — |
| 2023-03-17 | 64.50 | $10.19 | 232 |
| 2023-03-16 | 65.07 | $10.18 | — |
| 2023-03-15 | 65.71 | $10.18 | 402 |
| 2023-03-14 | 66.38 | $10.18 | 26727 |
| 2023-03-13 | 67.09 | $10.18 | 23409 |
| 2023-03-10 | 67.90 | $10.17 | 15155 |
| 2023-03-09 | 68.65 | $10.16 | — |
| 2023-03-08 | 69.52 | $10.16 | 1500 |
| 2023-03-07 | 70.44 | $10.16 | 13673 |
| 2023-03-06 | 71.41 | $10.20 | 9246 |
| 2023-03-03 | 72.04 | $10.17 | 772523 |
| 2023-03-02 | 72.75 | $10.16 | 196347 |
| 2023-03-01 | 73.55 | $10.13 | 71576 |
| 2023-02-28 | 74.42 | $10.15 | 7994 |
| 2023-02-27 | 75.08 | $10.16 | 290357 |
| 2023-02-24 | 75.77 | $10.25 | 326 |
| 2023-02-23 | 75.66 | $10.20 | 6264 |
| 2023-02-22 | 75.60 | $10.15 | 404478 |
| 2023-02-21 | 75.44 | $10.16 | 425 |
| 2023-02-17 | 75.32 | $10.17 | 3461 |
| 2023-02-16 | 75.19 | $10.15 | 1495 |
| 2023-02-15 | 75.10 | $10.15 | 171754 |
| 2023-02-14 | 74.48 | $10.16 | 252031 |
| 2023-02-13 | 73.88 | $10.12 | 526095 |
| 2023-02-10 | 73.24 | $10.11 | 19988 |
| 2023-02-09 | 72.57 | $10.14 | 32277 |
| 2023-02-08 | 71.86 | $10.10 | 54309 |
| 2023-02-07 | 71.30 | $10.12 | 5912 |
| 2023-02-06 | 70.41 | $10.12 | 74784 |
| 2023-02-03 | 69.46 | $10.13 | 132892 |
| 2023-02-02 | 68.58 | $10.11 | 36713 |
| 2023-02-01 | 67.66 | $10.10 | 507601 |
| 2023-01-31 | 66.87 | $10.10 | 27018 |
| 2023-01-30 | 66.10 | $10.10 | 9318 |
| 2023-01-27 | 65.30 | $10.10 | 600123 |
| 2023-01-26 | 64.58 | $10.08 | 11205 |
| 2023-01-25 | 64.42 | $10.05 | 1131 |
| 2023-01-24 | 64.28 | $10.05 | 213 |
| 2023-01-23 | 64.19 | $10.04 | 2053 |
| 2023-01-20 | 64.09 | $10.10 | 1658 |
| 2023-01-19 | 63.37 | $10.10 | 890 |
| 2023-01-18 | 62.10 | $10.06 | 7 |
| 2023-01-17 | 60.79 | $10.06 | — |
| 2023-01-13 | 59.42 | $10.06 | — |
| 2023-01-12 | 57.98 | $10.06 | 62325 |
| 2023-01-11 | 56.46 | $10.06 | 414375 |
| 2023-01-10 | 55.56 | $9.99 | 3 |
| 2023-01-09 | 54.92 | $9.99 | 6 |
| 2023-01-06 | 54.25 | $9.99 | — |
| 2023-01-05 | 53.55 | $9.99 | — |
| 2023-01-04 | 52.81 | $9.99 | 100011 |
| 2023-01-03 | 52.03 | $10.01 | 1642 |
| 2022-12-30 | 50.99 | $10.00 | 3 |
| 2022-12-29 | 50.29 | $10.00 | — |
| 2022-12-28 | 49.55 | $10.00 | 603 |
| 2022-12-27 | 48.77 | $10.01 | 8656 |
| 2022-12-23 | 47.73 | $9.93 | 217 |
| 2022-12-22 | 47.09 | $9.96 | 5 |
| 2022-12-21 | 46.78 | $9.96 | 11 |
| 2022-12-20 | 46.45 | $9.96 | 5 |
| 2022-12-19 | 46.11 | $9.96 | 30311 |
| 2022-12-16 | 45.75 | $9.93 | 3418 |
| 2022-12-15 | 45.51 | $9.93 | 107 |
| 2022-12-14 | 45.41 | $9.93 | 11 |
| 2022-12-13 | 45.31 | $9.93 | 505 |
| 2022-12-12 | 45.21 | $9.92 | 10 |
| 2022-12-09 | 45.17 | $9.92 | 222 |
| 2022-12-08 | 45.13 | $9.92 | 37837 |
| 2022-12-07 | 45.08 | $9.97 | 93825 |
| 2022-12-06 | 44.58 | $9.94 | 15951 |
| 2022-12-05 | 44.17 | $9.90 | 7 |
| 2022-12-02 | 44.05 | $9.90 | 457 |
| 2022-12-01 | 43.92 | $9.86 | 1680 |
| 2022-11-30 | 43.92 | $9.90 | 6250 |
| 2022-11-29 | 43.17 | $9.91 | 52 |
| 2022-11-28 | 42.68 | $9.91 | — |
| 2022-11-25 | 42.16 | $9.91 | — |
| 2022-11-23 | 41.61 | $9.91 | 36 |
| 2022-11-22 | 41.03 | $9.91 | 8352 |
| 2022-11-21 | 40.42 | $9.91 | 129 |
| 2022-11-18 | 39.35 | $9.91 | — |
| 2022-11-17 | 38.21 | $9.91 | — |
| 2022-11-16 | 37.02 | $9.91 | 200 |
| 2022-11-15 | 35.77 | $9.84 | — |
| 2022-11-14 | 35.00 | $9.84 | 5597 |
| 2022-11-11 | 34.19 | $9.85 | 10261 |
| 2022-11-10 | 33.34 | $9.85 | 126012 |
| 2022-11-09 | 32.79 | $9.84 | 21676 |
| 2022-11-08 | 32.27 | $9.84 | 513 |
| 2022-11-07 | 31.64 | $9.83 | 9 |
| 2022-11-04 | 31.10 | $9.83 | 125 |
| 2022-11-03 | 30.54 | $9.83 | 2178 |
| 2022-11-02 | 29.94 | $9.93 | 370371 |
| 2022-11-01 | 29.72 | $9.85 | 275404 |
| 2022-10-31 | 30.10 | $9.85 | 174 |
| 2022-10-28 | 30.22 | $9.85 | 182 |
| 2022-10-27 | 30.34 | $9.81 | 255527 |
| 2022-10-26 | 30.71 | $9.81 | 9515 |
| 2022-10-25 | 30.76 | $9.84 | — |
| 2022-10-24 | 30.39 | $9.84 | 100 |
| 2022-10-21 | 30.01 | $9.82 | 427 |
| 2022-10-20 | 29.66 | $9.80 | 235 |
| 2022-10-19 | 29.49 | $9.82 | 102 |
| 2022-10-18 | 29.04 | $9.82 | 563 |
| 2022-10-17 | 28.57 | $9.84 | 225 |
| 2022-10-14 | 27.75 | $9.80 | 116 |
| 2022-10-13 | 27.10 | $9.78 | 284 |
| 2022-10-12 | 26.57 | $9.80 | 1721 |
| 2022-10-11 | 25.32 | $9.84 | 1011 |
| 2022-10-10 | 23.41 | $9.87 | 65234 |
| 2022-10-07 | 21.40 | $9.98 | 793 |
| 2022-10-06 | 19.28 | $9.79 | 222020 |
| 2022-10-05 | 17.89 | $9.78 | 300 |
| 2022-10-04 | 16.50 | $9.80 | 100 |
| 2022-10-03 | 14.69 | $9.75 | 3482 |
| 2022-09-30 | 12.96 | $9.79 | 46182 |
| 2022-09-29 | 11.14 | $9.74 | — |
| 2022-09-28 | 11.56 | $9.74 | 252 |
| 2022-09-27 | 11.99 | $9.75 | — |
| 2022-09-26 | 12.26 | $9.75 | 301 |
| 2022-09-23 | 12.55 | $9.78 | 3178 |
| 2022-09-22 | 12.25 | $9.77 | 638786 |
| 2022-09-21 | 12.24 | $9.74 | 301229 |
| 2022-09-20 | 12.40 | $9.74 | 1460 |
| 2022-09-19 | 12.91 | $9.74 | 1827 |
| 2022-09-16 | 13.45 | $9.75 | 11354 |
| 2022-09-15 | 14.01 | $9.76 | 267 |
| 2022-09-14 | 14.25 | $9.76 | 111 |
| 2022-09-13 | 14.51 | $9.76 | 437267 |
| 2022-09-12 | 14.77 | $9.73 | 144 |
| 2022-09-09 | 15.49 | $9.74 | 124 |
| 2022-09-08 | 16.13 | $9.74 | 247 |
| 2022-09-07 | 16.80 | $9.74 | 570 |
| 2022-09-06 | 17.51 | $9.74 | 642 |
| 2022-09-02 | 18.25 | $9.77 | 30 |
| 2022-09-01 | 17.92 | $9.77 | 111 |
| 2022-08-31 | 17.58 | $9.74 | 5169 |
| 2022-08-30 | 17.55 | $9.73 | 155 |
| 2022-08-29 | 17.65 | $9.73 | 37218 |
| 2022-08-26 | 17.75 | $9.73 | 14914 |
| 2022-08-25 | 17.85 | $9.79 | 4628 |
| 2022-08-24 | 16.94 | $9.83 | 841 |
| 2022-08-23 | 15.97 | $9.78 | — |
| 2022-08-22 | 15.45 | $9.78 | 568 |
| 2022-08-19 | 14.91 | $9.76 | 16734 |
| 2022-08-18 | 14.33 | $9.74 | 769742 |
| 2022-08-17 | 14.48 | $9.74 | 603231 |
| 2022-08-16 | 14.64 | $9.74 | 9034 |
| 2022-08-15 | 14.42 | $9.74 | 1170 |
| 2022-08-12 | 14.19 | $9.73 | 12464 |
| 2022-08-11 | 13.96 | $9.74 | 33228 |
| 2022-08-10 | 13.84 | $9.74 | 1453 |
| 2022-08-09 | 13.72 | $9.74 | 56037 |
| 2022-08-08 | 13.86 | $9.73 | 46974 |
| 2022-08-05 | 14.01 | $9.70 | 7011 |
| 2022-08-04 | 13.65 | $9.73 | 3558 |
| 2022-08-03 | 13.65 | $9.74 | 1822 |
| 2022-08-02 | 13.79 | $9.74 | 4368 |
| 2022-08-01 | 13.93 | $9.74 | 6233 |
| 2022-07-29 | 14.09 | $9.75 | 1753 |
| 2022-07-28 | 14.38 | $9.76 | 100765 |
| 2022-07-27 | 14.68 | $9.76 | 218062 |
| 2022-07-26 | 15.00 | $9.77 | 8420 |
| 2022-07-25 | 15.34 | $9.77 | 19814 |
| 2022-07-22 | 15.29 | $9.78 | 2223 |
| 2022-07-21 | 15.56 | $9.75 | 341034 |
| 2022-07-20 | 15.84 | $9.73 | 212552 |
| 2022-07-19 | 15.73 | $9.74 | 905 |
| 2022-07-18 | 15.62 | $9.70 | 100902 |
| 2022-07-15 | 15.51 | $9.73 | 300 |
| 2022-07-14 | 15.65 | $9.73 | 4774 |
| 2022-07-13 | 15.81 | $9.73 | 2943 |
| 2022-07-12 | 16.06 | $9.75 | 5655 |
| 2022-07-11 | 16.33 | $9.73 | 7859 |
| 2022-07-08 | 16.40 | $9.72 | 1203 |
| 2022-07-07 | 16.59 | $9.70 | 8802 |
| 2022-07-06 | 16.80 | $9.74 | 1.3M |
| 2022-07-05 | 17.01 | $9.73 | 78811 |
| 2022-07-01 | 17.23 | $9.73 | 500264 |
| 2022-06-30 | 17.82 | $9.68 | 347459 |
| 2022-06-29 | 18.19 | $9.73 | 100 |
| 2022-06-28 | 19.10 | $9.88 | 201 |
| 2022-06-27 | 18.44 | $9.68 | 3 |
| 2022-06-24 | 18.80 | $9.68 | 272 |
| 2022-06-23 | 19.18 | $9.68 | 357706 |
| 2022-06-22 | 19.58 | $9.74 | 1032 |
| 2022-06-21 | 20.31 | $9.68 | 558778 |
| 2022-06-17 | 20.55 | $9.68 | 105 |
| 2022-06-16 | 20.80 | $9.75 | 273 |
| 2022-06-15 | 21.34 | $9.73 | 307 |
| 2022-06-14 | 22.34 | $9.68 | 120 |
| 2022-06-13 | 22.17 | $9.70 | — |
| 2022-06-10 | 22.48 | $9.70 | — |
| 2022-06-09 | 22.80 | $9.70 | 629 |
| 2022-06-08 | 23.14 | $9.68 | 1 |
| 2022-06-07 | 22.79 | $9.68 | 100 |
| 2022-06-06 | 22.42 | $9.71 | 2492 |
| 2022-06-03 | 22.45 | $9.68 | 5467 |
| 2022-06-02 | 20.67 | $9.71 | 300 |
| 2022-06-01 | 19.38 | $9.72 | 100 |
| 2022-05-31 | 18.14 | $9.74 | 98672 |
| 2022-05-27 | 17.41 | $9.75 | — |
| 2022-05-26 | 17.20 | $9.75 | — |
| 2022-05-25 | 16.98 | $9.75 | 1 |
| 2022-05-24 | 16.75 | $9.75 | — |
| 2022-05-23 | 16.50 | $9.75 | — |
| 2022-05-20 | 16.25 | $9.75 | 2 |
| 2022-05-19 | 15.98 | $9.75 | — |
| 2022-05-18 | 15.69 | $9.75 | — |
| 2022-05-17 | 15.39 | $9.75 | 1 |
| 2022-05-16 | 15.07 | $9.75 | 102 |
| 2022-05-13 | 14.74 | $9.75 | 116 |
| 2022-05-12 | 14.39 | $9.75 | 30 |
| 2022-05-11 | 14.02 | $9.75 | — |
| 2022-05-10 | 13.63 | $9.75 | — |
| 2022-05-09 | 13.22 | $9.75 | 10083 |
| 2022-05-06 | 12.79 | $9.75 | 151 |
| 2022-05-05 | 13.04 | $9.75 | 200002 |
| 2022-05-04 | 13.30 | $9.75 | — |
| 2022-05-03 | 13.58 | $9.75 | 15 |
| 2022-05-02 | 13.86 | $9.75 | 28415 |
| 2022-04-29 | 14.17 | $9.76 | 7 |
| 2022-04-28 | 13.99 | $9.76 | — |
| 2022-04-27 | 13.79 | $9.76 | — |
| 2022-04-26 | 13.59 | $9.76 | 1002 |
| 2022-04-25 | 13.37 | $9.78 | 222 |
| 2022-04-22 | 12.52 | $9.74 | 21 |
| 2022-04-21 | 12.50 | $9.74 | 1 |
| 2022-04-20 | 12.48 | $9.74 | 2 |
| 2022-04-19 | 12.46 | $9.74 | 5043 |
| 2022-04-18 | 12.44 | $9.74 | 1 |
| 2022-04-14 | 12.42 | $9.74 | 111 |
| 2022-04-13 | 12.40 | $9.74 | 73321 |
| 2022-04-12 | 12.37 | $9.73 | — |
| 2022-04-11 | 12.54 | $9.73 | 28 |
| 2022-04-08 | 12.72 | $9.73 | 5520 |
| 2022-04-07 | 12.91 | $9.71 | 4588 |
| 2022-04-06 | 13.49 | $9.73 | 1.1M |
| 2022-04-05 | 14.10 | $9.71 | — |
| 2022-04-04 | 13.84 | $9.71 | 353 |
| 2022-04-01 | 13.57 | $9.73 | 762372 |
| 2022-03-31 | 13.28 | $9.71 | 1454 |
| 2022-03-30 | 13.31 | $9.70 | 11 |
| 2022-03-29 | 13.52 | $9.70 | 130 |
| 2022-03-28 | 13.74 | $9.71 | 31 |
| 2022-03-25 | 13.76 | $9.71 | 260261 |
| 2022-03-24 | 13.79 | $9.69 | — |
| 2022-03-23 | 14.13 | $9.69 | 21 |
| 2022-03-22 | 14.48 | $9.69 | 16661 |
| 2022-03-21 | 14.86 | $9.66 | 6 |
| 2022-03-18 | 15.38 | $9.66 | 38 |
| 2022-03-17 | 15.92 | $9.66 | 2 |
| 2022-03-16 | 16.49 | $9.66 | 300 |
| 2022-03-15 | 17.09 | $9.69 | — |
| 2022-03-14 | 17.81 | $9.69 | 113 |
| 2022-03-11 | 18.57 | $9.66 | 50 |
| 2022-03-10 | 19.29 | $9.66 | 20377 |
| 2022-03-09 | 20.04 | $9.70 | 42351 |
| 2022-03-08 | 20.82 | $9.67 | 7 |
| 2022-03-07 | 21.63 | $9.67 | 34521 |
| 2022-03-04 | 22.48 | $9.70 | 5003 |
| 2022-03-03 | 22.38 | $9.67 | 2007 |
| 2022-03-02 | 22.64 | $9.63 | 6 |
| 2022-03-01 | 23.48 | $9.63 | 200 |
| 2022-02-28 | 24.36 | $9.66 | 17 |
| 2022-02-25 | 24.75 | $9.66 | 29916 |
| 2022-02-24 | 25.15 | $9.66 | 412 |
| 2022-02-23 | 25.58 | $9.66 | 203 |
| 2022-02-22 | 25.46 | $9.68 | 299 |
| 2022-02-18 | 25.34 | $9.66 | 27714 |
| 2022-02-17 | 25.43 | $9.65 | 1599 |
| 2022-02-16 | 25.65 | $9.63 | 217 |
| 2022-02-15 | 26.11 | $9.64 | 5200 |
| 2022-02-14 | 26.59 | $9.63 | 1349 |
| 2022-02-11 | 27.10 | $9.65 | 217745 |
| 2022-02-10 | 27.86 | $9.68 | 1677 |
| 2022-02-09 | 28.59 | $9.68 | 3459 |
| 2022-02-08 | 29.36 | $9.69 | 886 |
| 2022-02-07 | 30.16 | $9.69 | 554 |
| 2022-02-04 | 31.01 | $9.69 | 9785 |
| 2022-02-03 | 31.91 | $9.68 | 300 |
| 2022-02-02 | 32.94 | $9.69 | 171 |
| 2022-02-01 | 33.28 | $9.65 | 3220 |
| 2022-01-31 | 33.64 | $9.62 | 2197 |
| 2022-01-28 | 34.61 | $9.62 | 181 |
| 2022-01-27 | 35.63 | $9.62 | 428 |
| 2022-01-26 | 36.71 | $9.67 | 1405 |
| 2022-01-25 | 37.22 | $9.65 | 4 |
| 2022-01-24 | 38.00 | $9.65 | 7181 |
| 2022-01-21 | 38.83 | $9.65 | 2106 |
| 2022-01-20 | 40.13 | $9.68 | 1128 |
| 2022-01-19 | 41.49 | $9.69 | 1012 |
| 2022-01-18 | 42.69 | $9.70 | 206 |
| 2022-01-14 | 43.65 | $9.70 | 571 |
| 2022-01-13 | 44.66 | $9.71 | 212 |
| 2022-01-12 | 45.72 | $9.71 | 110 |
| 2022-01-11 | 46.50 | $9.69 | — |
| 2022-01-10 | 47.44 | $9.69 | 1802 |
| 2022-01-07 | 48.43 | $9.69 | 93452 |
| 2022-01-06 | 49.47 | $9.69 | 18102 |
| 2022-01-05 | 50.47 | $9.69 | 105893 |
| 2022-01-04 | 51.68 | $9.70 | 25 |
| 2022-01-03 | 52.45 | $9.70 | 7270 |
| 2021-12-31 | 53.26 | $9.76 | 23438 |
| 2021-12-30 | 54.01 | $9.68 | 1803 |
| 2021-12-29 | 55.28 | $9.67 | 16064 |
| 2021-12-28 | 56.63 | $9.69 | 275 |
| 2021-12-27 | 58.04 | $9.71 | 31717 |
| 2021-12-23 | 59.53 | $9.75 | 15168 |
| 2021-12-22 | 60.92 | $9.73 | 33589 |
| 2021-12-21 | 62.31 | $9.79 | 41670 |
| 2021-12-20 | 63.76 | $9.78 | 146 |
| 2021-12-17 | 64.54 | $9.79 | 177030 |
| 2021-12-16 | 65.36 | $9.76 | 5736 |
| 2021-12-15 | 65.67 | $9.77 | 1492 |
| 2021-12-14 | 65.91 | $9.75 | 2707 |
| 2021-12-13 | 66.16 | $9.81 | 33350 |
| 2021-12-10 | 66.24 | $9.81 | 23486 |
| 2021-12-09 | 66.11 | $9.80 | 487521 |
| 2021-12-08 | 65.97 | $9.85 | 328077 |
| 2021-12-07 | 65.75 | $9.72 | 215 |
| 2021-12-06 | 65.66 | $9.75 | 102 |
| 2021-12-03 | 65.57 | $9.75 | 102 |
| 2021-12-02 | 65.47 | $9.75 | 26 |
| 2021-12-01 | 65.37 | $9.75 | 100 |
| 2021-11-30 | 65.27 | $9.75 | 81 |
| 2021-11-29 | 65.16 | $9.75 | 129 |
| 2021-11-26 | 65.05 | $9.75 | 4889 |
| 2021-11-24 | 64.93 | $9.79 | 230 |
| 2021-11-23 | 64.75 | $9.82 | 16476 |
| 2021-11-22 | 64.56 | $9.74 | 5454 |
| 2021-11-19 | 64.50 | $9.72 | 504 |
| 2021-11-18 | 64.45 | $9.72 | 930 |
| 2021-11-17 | 64.40 | $9.72 | 1912 |
| 2021-11-16 | 64.35 | $9.74 | 4 |
| 2021-11-15 | 64.11 | $9.74 | 18031 |
| 2021-11-12 | 63.87 | $9.72 | 58029 |
| 2021-11-11 | 63.60 | $9.72 | 1248 |
| 2021-11-10 | 63.38 | $9.72 | 6678 |
| 2021-11-09 | 63.15 | $9.72 | 1105 |
| 2021-11-08 | 62.90 | $9.72 | 82163 |
| 2021-11-05 | 62.64 | $9.69 | 21386 |
| 2021-11-04 | 62.38 | $9.69 | 6868 |
| 2021-11-03 | 62.11 | $9.69 | 411664 |
| 2021-11-02 | 61.83 | $9.70 | 204070 |
| 2021-11-01 | 61.53 | $9.76 | 654 |
| 2021-10-29 | 60.93 | $9.75 | 2601 |
| 2021-10-28 | 60.31 | $9.70 | 326 |
| 2021-10-27 | 59.68 | $9.70 | 722 |
| 2021-10-26 | 59.02 | $9.71 | 691 |
| 2021-10-25 | 58.33 | $9.70 | 222 |
| 2021-10-22 | 57.36 | $9.73 | 200204 |
| 2021-10-21 | 56.27 | $9.75 | 4 |
| 2021-10-20 | 55.08 | $9.75 | 253983 |
| 2021-10-19 | 53.83 | $9.79 | 1162 |
| 2021-10-18 | 52.39 | $9.79 | 857 |
| 2021-10-15 | 50.87 | $9.75 | 126 |
| 2021-10-14 | 49.30 | $9.77 | 200 |
| 2021-10-13 | 47.61 | $9.79 | 201 |
| 2021-10-12 | 45.78 | $9.79 | 1167 |
| 2021-10-11 | 43.88 | $9.75 | 330 |
| 2021-10-08 | 41.80 | $9.76 | 803 |
| 2021-10-07 | 39.60 | $9.79 | 22947 |
| 2021-10-06 | 37.29 | $9.95 | 144571 |
| 2021-10-05 | 34.86 | $9.65 | 249993 |
| 2021-10-04 | 32.33 | $9.74 | 821 |
| 2021-10-01 | 29.55 | $9.75 | 400 |
| 2021-09-30 | 26.61 | $9.85 | 213 |
| 2021-09-29 | 23.39 | $9.70 | 81 |
| 2021-09-28 | 20.02 | $9.70 | 1880 |
| 2021-09-27 | 16.47 | $9.70 | 1580 |
| 2021-09-24 | 12.73 | $9.73 | 3 |
| 2021-09-23 | 8.81 | $9.73 | 313 |
| 2021-09-22 | 4.68 | $9.79 | 2 |
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