Is Crown Proptech Acquisitions (CPTK) a Buy, Sell, or Hold?
Enter your email address below for free access to our Crown Proptech Acquisitions (CPTK) research center and poll results.
NYSE : CPTK
Crown Proptech Acquisitions — Technical Indicators
$10.78 USD
$0.08 (0.75%)
- Volume
- 22.28K
- Average Volume
- 34.95K
- Market Capitalization
- $119.62M
- P/E Ratio
- -63.41
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.80
- Year Low
- $9.87
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
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
10.75
2024-02-20
Close Price
$10.78
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.68
Average
10.07
Maximum
10.75
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-02-20 | 10.75 | $10.78 | — |
| 2024-02-16 | 10.75 | $10.78 | — |
| 2024-02-15 | 10.74 | $10.78 | — |
| 2024-02-14 | 10.74 | $10.78 | — |
| 2024-02-13 | 10.73 | $10.78 | — |
| 2024-02-12 | 10.73 | $10.78 | — |
| 2024-02-09 | 10.72 | $10.78 | 22276 |
| 2024-02-08 | 10.72 | $10.70 | 221100 |
| 2024-02-07 | 10.72 | $10.70 | 427264 |
| 2024-02-06 | 10.72 | $10.67 | 447985 |
| 2024-02-05 | 10.72 | $10.72 | 176 |
| 2024-02-02 | 10.72 | $10.75 | 5097 |
| 2024-02-01 | 10.71 | $10.80 | — |
| 2024-01-31 | 10.70 | $10.80 | — |
| 2024-01-30 | 10.70 | $10.80 | — |
| 2024-01-29 | 10.69 | $10.80 | 101 |
| 2024-01-26 | 10.68 | $10.75 | 8063 |
| 2024-01-25 | 10.67 | $10.74 | 214363 |
| 2024-01-24 | 10.67 | $10.68 | 161 |
| 2024-01-23 | 10.66 | $10.68 | 193051 |
| 2024-01-22 | 10.66 | $10.69 | — |
| 2024-01-19 | 10.66 | $10.69 | 157606 |
| 2024-01-18 | 10.65 | $10.69 | 175 |
| 2024-01-17 | 10.65 | $10.68 | 203 |
| 2024-01-16 | 10.65 | $10.68 | 403 |
| 2024-01-12 | 10.64 | $10.68 | 104 |
| 2024-01-11 | 10.64 | $10.69 | 211 |
| 2024-01-10 | 10.64 | $10.68 | 146 |
| 2024-01-09 | 10.63 | $10.68 | — |
| 2024-01-08 | 10.63 | $10.68 | — |
| 2024-01-05 | 10.62 | $10.68 | 1143 |
| 2024-01-04 | 10.62 | $10.65 | — |
| 2024-01-03 | 10.62 | $10.65 | — |
| 2024-01-02 | 10.62 | $10.65 | 785 |
| 2023-12-29 | 10.61 | $10.65 | 25219 |
| 2023-12-28 | 10.61 | $10.65 | 4627 |
| 2023-12-27 | 10.61 | $10.61 | — |
| 2023-12-26 | 10.61 | $10.61 | — |
| 2023-12-22 | 10.61 | $10.61 | 1170 |
| 2023-12-21 | 10.61 | $10.62 | — |
| 2023-12-20 | 10.61 | $10.62 | — |
| 2023-12-19 | 10.60 | $10.62 | — |
| 2023-12-18 | 10.60 | $10.62 | 10637 |
| 2023-12-15 | 10.60 | $10.61 | 13422 |
| 2023-12-14 | 10.60 | $10.61 | 275241 |
| 2023-12-13 | 10.60 | $10.60 | 25724 |
| 2023-12-12 | 10.60 | $10.61 | 38025 |
| 2023-12-11 | 10.60 | $10.60 | 875 |
| 2023-12-08 | 10.60 | $10.61 | — |
| 2023-12-07 | 10.59 | $10.61 | 1547 |
| 2023-12-06 | 10.59 | $10.60 | — |
| 2023-12-05 | 10.59 | $10.60 | 4913 |
| 2023-12-04 | 10.59 | $10.60 | 806 |
| 2023-12-01 | 10.59 | $10.63 | 500 |
| 2023-11-30 | 10.59 | $10.61 | — |
| 2023-11-29 | 10.59 | $10.61 | 2257 |
| 2023-11-28 | 10.58 | $10.60 | 4967 |
| 2023-11-27 | 10.58 | $10.59 | 9630 |
| 2023-11-24 | 10.58 | $10.58 | — |
| 2023-11-22 | 10.58 | $10.58 | — |
| 2023-11-21 | 10.58 | $10.58 | 761 |
| 2023-11-20 | 10.58 | $10.60 | 100 |
| 2023-11-17 | 10.57 | $10.59 | 11102 |
| 2023-11-16 | 10.57 | $10.60 | 1195 |
| 2023-11-15 | 10.57 | $10.59 | — |
| 2023-11-14 | 10.56 | $10.59 | 1632 |
| 2023-11-13 | 10.56 | $10.58 | 2927 |
| 2023-11-10 | 10.56 | $10.55 | 6913 |
| 2023-11-09 | 10.56 | $10.58 | 935 |
| 2023-11-08 | 10.55 | $10.58 | — |
| 2023-11-07 | 10.55 | $10.58 | 8092 |
| 2023-11-06 | 10.55 | $10.58 | — |
| 2023-11-03 | 10.54 | $10.58 | — |
| 2023-11-02 | 10.54 | $10.58 | — |
| 2023-11-01 | 10.54 | $10.58 | — |
| 2023-10-31 | 10.53 | $10.58 | 150 |
| 2023-10-30 | 10.53 | $10.58 | 465 |
| 2023-10-27 | 10.53 | $10.58 | 1153 |
| 2023-10-26 | 10.52 | $10.55 | 4878 |
| 2023-10-25 | 10.52 | $10.54 | 1481 |
| 2023-10-24 | 10.52 | $10.53 | — |
| 2023-10-23 | 10.51 | $10.53 | 2244 |
| 2023-10-20 | 10.51 | $10.54 | 57623 |
| 2023-10-19 | 10.51 | $10.53 | 20190 |
| 2023-10-18 | 10.51 | $10.53 | 1301 |
| 2023-10-17 | 10.51 | $10.53 | 573 |
| 2023-10-16 | 10.50 | $10.53 | 800 |
| 2023-10-13 | 10.50 | $10.54 | 4259 |
| 2023-10-12 | 10.50 | $10.51 | 243 |
| 2023-10-11 | 10.50 | $10.51 | — |
| 2023-10-10 | 10.50 | $10.51 | — |
| 2023-10-09 | 10.50 | $10.51 | — |
| 2023-10-06 | 10.50 | $10.51 | 101 |
| 2023-10-05 | 10.49 | $10.52 | 66009 |
| 2023-10-04 | 10.49 | $10.51 | 13942 |
| 2023-10-03 | 10.49 | $10.50 | — |
| 2023-10-02 | 10.49 | $10.50 | 945 |
| 2023-09-29 | 10.49 | $10.50 | 7276 |
| 2023-09-28 | 10.49 | $10.50 | 6029 |
| 2023-09-27 | 10.49 | $10.49 | 1252 |
| 2023-09-26 | 10.48 | $10.50 | 213 |
| 2023-09-25 | 10.48 | $10.50 | 100 |
| 2023-09-22 | 10.48 | $10.48 | 246 |
| 2023-09-21 | 10.47 | $10.49 | 973 |
| 2023-09-20 | 10.47 | $10.48 | 688 |
| 2023-09-19 | 10.47 | $10.49 | 366 |
| 2023-09-18 | 10.46 | $10.49 | 1217 |
| 2023-09-15 | 10.46 | $10.49 | 2048 |
| 2023-09-14 | 10.45 | $10.49 | — |
| 2023-09-13 | 10.45 | $10.49 | 13727 |
| 2023-09-12 | 10.44 | $10.48 | 126142 |
| 2023-09-11 | 10.44 | $10.51 | 594 |
| 2023-09-08 | 10.43 | $10.48 | 10199 |
| 2023-09-07 | 10.42 | $10.49 | — |
| 2023-09-06 | 10.42 | $10.49 | — |
| 2023-09-05 | 10.41 | $10.49 | 114 |
| 2023-09-01 | 10.41 | $10.49 | 300 |
| 2023-08-31 | 10.40 | $10.46 | 15550 |
| 2023-08-30 | 10.40 | $10.45 | 34360 |
| 2023-08-29 | 10.39 | $10.43 | — |
| 2023-08-28 | 10.39 | $10.43 | 618 |
| 2023-08-25 | 10.38 | $10.43 | 25631 |
| 2023-08-24 | 10.38 | $10.42 | 6483 |
| 2023-08-23 | 10.37 | $10.41 | 24862 |
| 2023-08-22 | 10.37 | $10.40 | 10520 |
| 2023-08-21 | 10.36 | $10.39 | 9010 |
| 2023-08-18 | 10.36 | $10.39 | 10417 |
| 2023-08-17 | 10.35 | $10.39 | 7946 |
| 2023-08-16 | 10.35 | $10.39 | — |
| 2023-08-15 | 10.34 | $10.39 | — |
| 2023-08-14 | 10.34 | $10.39 | 3900 |
| 2023-08-11 | 10.33 | $10.39 | 9367 |
| 2023-08-10 | 10.32 | $10.37 | — |
| 2023-08-09 | 10.32 | $10.37 | 223 |
| 2023-08-08 | 10.31 | $10.37 | 200 |
| 2023-08-07 | 10.31 | $10.37 | 322 |
| 2023-08-04 | 10.30 | $10.37 | 5601 |
| 2023-08-03 | 10.30 | $10.36 | 7169 |
| 2023-08-02 | 10.29 | $10.35 | 7986 |
| 2023-08-01 | 10.28 | $10.33 | — |
| 2023-07-31 | 10.28 | $10.33 | 10726 |
| 2023-07-28 | 10.27 | $10.35 | 827 |
| 2023-07-27 | 10.27 | $10.35 | 30942 |
| 2023-07-26 | 10.26 | $10.31 | 2453 |
| 2023-07-25 | 10.26 | $10.30 | — |
| 2023-07-24 | 10.26 | $10.30 | — |
| 2023-07-21 | 10.25 | $10.30 | 177355 |
| 2023-07-20 | 10.25 | $10.27 | — |
| 2023-07-19 | 10.24 | $10.27 | — |
| 2023-07-18 | 10.24 | $10.27 | — |
| 2023-07-17 | 10.24 | $10.27 | — |
| 2023-07-14 | 10.23 | $10.27 | 602 |
| 2023-07-13 | 10.23 | $10.25 | 2380 |
| 2023-07-12 | 10.23 | $10.26 | — |
| 2023-07-11 | 10.23 | $10.26 | — |
| 2023-07-10 | 10.22 | $10.26 | — |
| 2023-07-07 | 10.22 | $10.26 | 1475 |
| 2023-07-06 | 10.21 | $10.24 | 161145 |
| 2023-07-05 | 10.21 | $10.23 | 100 |
| 2023-07-03 | 10.21 | $10.23 | — |
| 2023-06-30 | 10.20 | $10.23 | — |
| 2023-06-29 | 10.20 | $10.23 | — |
| 2023-06-28 | 10.19 | $10.23 | 27484 |
| 2023-06-27 | 10.19 | $10.23 | 25200 |
| 2023-06-26 | 10.18 | $10.24 | 25707 |
| 2023-06-23 | 10.18 | $10.24 | 428439 |
| 2023-06-22 | 10.17 | $10.20 | — |
| 2023-06-21 | 10.17 | $10.20 | — |
| 2023-06-20 | 10.17 | $10.20 | 7098 |
| 2023-06-16 | 10.16 | $10.21 | — |
| 2023-06-15 | 10.16 | $10.21 | 200 |
| 2023-06-14 | 10.16 | $10.21 | 1400 |
| 2023-06-13 | 10.15 | $10.20 | 2533 |
| 2023-06-12 | 10.15 | $10.20 | 101 |
| 2023-06-09 | 10.14 | $10.19 | 100 |
| 2023-06-08 | 10.14 | $10.18 | 29957 |
| 2023-06-07 | 10.14 | $10.20 | 134557 |
| 2023-06-06 | 10.14 | $10.18 | 88737 |
| 2023-06-05 | 10.14 | $10.18 | 133487 |
| 2023-06-02 | 10.14 | $10.13 | 107352 |
| 2023-06-01 | 10.14 | $10.12 | 21714 |
| 2023-05-31 | 10.14 | $10.12 | 103 |
| 2023-05-30 | 10.14 | $10.12 | — |
| 2023-05-26 | 10.15 | $10.12 | 2000 |
| 2023-05-25 | 10.15 | $10.14 | 13115 |
| 2023-05-24 | 10.16 | $10.15 | 3000 |
| 2023-05-23 | 10.16 | $10.16 | — |
| 2023-05-22 | 10.16 | $10.16 | 22191 |
| 2023-05-19 | 10.16 | $10.12 | — |
| 2023-05-18 | 10.16 | $10.12 | — |
| 2023-05-17 | 10.17 | $10.12 | — |
| 2023-05-16 | 10.17 | $10.12 | — |
| 2023-05-15 | 10.17 | $10.12 | — |
| 2023-05-12 | 10.16 | $10.12 | 105 |
| 2023-05-11 | 10.16 | $10.15 | 2616 |
| 2023-05-10 | 10.15 | $10.15 | 3700 |
| 2023-05-09 | 10.15 | $10.17 | — |
| 2023-05-08 | 10.15 | $10.17 | 103 |
| 2023-05-05 | 10.14 | $10.13 | 1020 |
| 2023-05-04 | 10.14 | $10.13 | 226 |
| 2023-05-03 | 10.13 | $10.20 | 100 |
| 2023-05-02 | 10.13 | $10.22 | — |
| 2023-05-01 | 10.12 | $10.22 | — |
| 2023-04-28 | 10.11 | $10.22 | 492 |
| 2023-04-27 | 10.10 | $10.17 | — |
| 2023-04-26 | 10.09 | $10.17 | — |
| 2023-04-25 | 10.08 | $10.17 | 4202 |
| 2023-04-24 | 10.07 | $10.15 | 21264 |
| 2023-04-21 | 10.06 | $10.21 | — |
| 2023-04-20 | 10.05 | $10.21 | 207 |
| 2023-04-19 | 10.04 | $10.20 | 6683 |
| 2023-04-18 | 10.03 | $10.05 | — |
| 2023-04-17 | 10.02 | $10.05 | — |
| 2023-04-14 | 10.02 | $10.05 | — |
| 2023-04-13 | 10.01 | $10.05 | — |
| 2023-04-12 | 10.01 | $10.05 | 6979 |
| 2023-04-11 | 10.00 | $10.11 | 602 |
| 2023-04-10 | 10.00 | $10.05 | — |
| 2023-04-06 | 9.99 | $10.05 | — |
| 2023-04-05 | 9.99 | $10.05 | — |
| 2023-04-04 | 9.99 | $10.05 | — |
| 2023-04-03 | 9.98 | $10.05 | 401 |
| 2023-03-31 | 9.98 | $10.03 | 9301 |
| 2023-03-30 | 9.98 | $9.99 | 110 |
| 2023-03-29 | 9.98 | $9.99 | 110 |
| 2023-03-28 | 9.98 | $9.99 | — |
| 2023-03-27 | 9.97 | $9.99 | 262 |
| 2023-03-24 | 9.97 | $9.98 | — |
| 2023-03-23 | 9.97 | $9.98 | 196 |
| 2023-03-22 | 9.97 | $9.99 | — |
| 2023-03-21 | 9.97 | $9.99 | 4274 |
| 2023-03-20 | 9.97 | $9.95 | — |
| 2023-03-17 | 9.97 | $9.95 | — |
| 2023-03-16 | 9.96 | $9.95 | — |
| 2023-03-15 | 9.96 | $9.95 | 4400 |
| 2023-03-14 | 9.96 | $9.96 | 3100 |
| 2023-03-13 | 9.96 | $9.99 | — |
| 2023-03-10 | 9.98 | $9.99 | — |
| 2023-03-09 | 10.00 | $9.99 | 506 |
| 2023-03-08 | 10.02 | $9.96 | — |
| 2023-03-07 | 10.03 | $9.96 | 1008 |
| 2023-03-06 | 10.04 | $9.99 | 55 |
| 2023-03-03 | 10.05 | $9.99 | 118 |
| 2023-03-02 | 10.06 | $9.99 | 28 |
| 2023-03-01 | 10.07 | $9.99 | 100 |
| 2023-02-28 | 10.08 | $9.96 | 212 |
| 2023-02-27 | 10.09 | $9.96 | 798 |
| 2023-02-24 | 10.10 | $9.96 | 1496 |
| 2023-02-23 | 10.11 | $9.96 | 23899 |
| 2023-02-22 | 10.12 | $9.95 | 5 |
| 2023-02-21 | 10.13 | $9.95 | 2625 |
| 2023-02-17 | 10.14 | $9.91 | 902 |
| 2023-02-16 | 10.15 | $9.93 | 16803 |
| 2023-02-15 | 10.16 | $9.87 | 19342 |
| 2023-02-14 | 10.18 | $9.88 | 34178 |
| 2023-02-13 | 10.19 | $10.07 | 77219 |
| 2023-02-10 | 10.19 | $10.31 | 401 |
| 2023-02-09 | 10.18 | $10.41 | 58221 |
| 2023-02-08 | 10.17 | $10.31 | 437714 |
| 2023-02-07 | 10.16 | $10.21 | — |
| 2023-02-06 | 10.15 | $10.21 | 236331 |
| 2023-02-03 | 10.15 | $10.25 | 445152 |
| 2023-02-02 | 10.14 | $10.15 | 278591 |
| 2023-02-01 | 10.14 | $10.17 | 1.6M |
| 2023-01-31 | 10.14 | $10.16 | 1.2M |
| 2023-01-30 | 10.14 | $10.16 | 1.5M |
| 2023-01-27 | 10.13 | $10.16 | 140584 |
| 2023-01-26 | 10.13 | $10.16 | 261181 |
| 2023-01-25 | 10.13 | $10.16 | 2563 |
| 2023-01-24 | 10.12 | $10.16 | 133000 |
| 2023-01-23 | 10.12 | $10.15 | 989 |
| 2023-01-20 | 10.12 | $10.15 | 865193 |
| 2023-01-19 | 10.11 | $10.15 | 1.7M |
| 2023-01-18 | 10.11 | $10.14 | 286338 |
| 2023-01-17 | 10.10 | $10.14 | 22341 |
| 2023-01-13 | 10.10 | $10.12 | 5509 |
| 2023-01-12 | 10.10 | $10.13 | 20008 |
| 2023-01-11 | 10.10 | $10.12 | 8912 |
| 2023-01-10 | 10.09 | $10.13 | 7080 |
| 2023-01-09 | 10.09 | $10.13 | 9025 |
| 2023-01-06 | 10.09 | $10.12 | 205587 |
| 2023-01-05 | 10.08 | $10.12 | 31498 |
| 2023-01-04 | 10.08 | $10.11 | 18060 |
| 2023-01-03 | 10.07 | $10.11 | 26311 |
| 2022-12-30 | 10.07 | $10.11 | 14744 |
| 2022-12-29 | 10.07 | $10.10 | 28853 |
| 2022-12-28 | 10.06 | $10.09 | 23773 |
| 2022-12-27 | 10.06 | $10.08 | 28572 |
| 2022-12-23 | 10.06 | $10.09 | 18353 |
| 2022-12-22 | 10.05 | $10.09 | 6284 |
| 2022-12-21 | 10.05 | $10.08 | 1400 |
| 2022-12-20 | 10.05 | $10.08 | 10095 |
| 2022-12-19 | 10.04 | $10.08 | 562680 |
| 2022-12-16 | 10.04 | $10.07 | 266790 |
| 2022-12-15 | 10.04 | $10.06 | 234825 |
| 2022-12-14 | 10.03 | $10.07 | 1352 |
| 2022-12-13 | 10.03 | $10.07 | 113001 |
| 2022-12-12 | 10.03 | $10.06 | 22863 |
| 2022-12-09 | 10.03 | $10.06 | 2599 |
| 2022-12-08 | 10.02 | $10.06 | 113637 |
| 2022-12-07 | 10.02 | $10.05 | 805749 |
| 2022-12-06 | 10.02 | $10.04 | 317019 |
| 2022-12-05 | 10.01 | $10.03 | 2667 |
| 2022-12-02 | 10.01 | $10.03 | 4300 |
| 2022-12-01 | 10.01 | $10.04 | 24691 |
| 2022-11-30 | 10.01 | $10.03 | 16816 |
| 2022-11-29 | 10.01 | $10.03 | 2202 |
| 2022-11-28 | 10.00 | $10.03 | 3280 |
| 2022-11-25 | 10.00 | $10.02 | — |
| 2022-11-23 | 10.00 | $10.02 | 3552 |
| 2022-11-22 | 10.00 | $10.01 | 3679 |
| 2022-11-21 | 9.99 | $10.01 | 37129 |
| 2022-11-18 | 9.99 | $10.01 | 2800 |
| 2022-11-17 | 9.99 | $10.01 | 128915 |
| 2022-11-16 | 9.99 | $10.02 | 426890 |
| 2022-11-15 | 9.98 | $10.01 | 101213 |
| 2022-11-14 | 9.98 | $10.02 | 51568 |
| 2022-11-11 | 9.98 | $9.99 | 290460 |
| 2022-11-10 | 9.98 | $9.99 | 169186 |
| 2022-11-09 | 9.97 | $10.00 | 126942 |
| 2022-11-08 | 9.97 | $10.00 | 7828 |
| 2022-11-07 | 9.97 | $10.00 | 27271 |
| 2022-11-04 | 9.97 | $9.99 | 7888 |
| 2022-11-03 | 9.96 | $9.99 | 8128 |
| 2022-11-02 | 9.96 | $9.99 | 149370 |
| 2022-11-01 | 9.96 | $9.98 | 35480 |
| 2022-10-31 | 9.96 | $9.98 | 5696 |
| 2022-10-28 | 9.95 | $9.98 | 33001 |
| 2022-10-27 | 9.95 | $9.99 | 11665 |
| 2022-10-26 | 9.95 | $9.97 | 2575 |
| 2022-10-25 | 9.94 | $9.98 | 758 |
| 2022-10-24 | 9.94 | $9.96 | 1 |
| 2022-10-21 | 9.94 | $9.96 | 10 |
| 2022-10-20 | 9.94 | $9.96 | 7234 |
| 2022-10-19 | 9.94 | $9.96 | 510 |
| 2022-10-18 | 9.93 | $9.96 | 6109 |
| 2022-10-17 | 9.93 | $9.96 | 310 |
| 2022-10-14 | 9.93 | $9.95 | 1310 |
| 2022-10-13 | 9.92 | $9.95 | 7110 |
| 2022-10-12 | 9.92 | $9.96 | 177667 |
| 2022-10-11 | 9.92 | $9.95 | 51157 |
| 2022-10-10 | 9.92 | $9.94 | 4682 |
| 2022-10-07 | 9.92 | $9.93 | 48548 |
| 2022-10-06 | 9.92 | $9.93 | 4721 |
| 2022-10-05 | 9.91 | $9.93 | 116121 |
| 2022-10-04 | 9.91 | $9.93 | 18602 |
| 2022-10-03 | 9.91 | $9.92 | 124820 |
| 2022-09-30 | 9.91 | $9.92 | 73912 |
| 2022-09-29 | 9.91 | $9.92 | 129342 |
| 2022-09-28 | 9.91 | $9.92 | 297811 |
| 2022-09-27 | 9.91 | $9.92 | 63202 |
| 2022-09-26 | 9.90 | $9.92 | 214387 |
| 2022-09-23 | 9.90 | $9.92 | 80076 |
| 2022-09-22 | 9.90 | $9.92 | 137101 |
| 2022-09-21 | 9.90 | $9.91 | 252927 |
| 2022-09-20 | 9.89 | $9.91 | 400113 |
| 2022-09-19 | 9.89 | $9.90 | 1.1M |
| 2022-09-16 | 9.89 | $9.90 | 85769 |
| 2022-09-15 | 9.89 | $9.91 | 28159 |
| 2022-09-14 | 9.89 | $9.91 | 630283 |
| 2022-09-13 | 9.89 | $9.91 | 70539 |
| 2022-09-12 | 9.88 | $9.91 | 780318 |
| 2022-09-09 | 9.88 | $9.90 | 500 |
| 2022-09-08 | 9.88 | $9.90 | 14429 |
| 2022-09-07 | 9.88 | $9.91 | 1210 |
| 2022-09-06 | 9.88 | $9.90 | 8 |
| 2022-09-02 | 9.87 | $9.90 | 306356 |
| 2022-09-01 | 9.87 | $9.90 | 126699 |
| 2022-08-31 | 9.87 | $9.88 | 2387 |
| 2022-08-30 | 9.87 | $9.90 | 315 |
| 2022-08-29 | 9.87 | $9.88 | 4804 |
| 2022-08-26 | 9.87 | $9.88 | 44717 |
| 2022-08-25 | 9.86 | $9.86 | 24484 |
| 2022-08-24 | 9.86 | $9.86 | 5996 |
| 2022-08-23 | 9.86 | $9.87 | 11548 |
| 2022-08-22 | 9.86 | $9.87 | 6 |
| 2022-08-19 | 9.86 | $9.87 | 17158 |
| 2022-08-18 | 9.86 | $9.86 | 20571 |
| 2022-08-17 | 9.86 | $9.87 | 43715 |
| 2022-08-16 | 9.86 | $9.88 | 7559 |
| 2022-08-15 | 9.86 | $9.87 | 14497 |
| 2022-08-12 | 9.85 | $9.87 | 8062 |
| 2022-08-11 | 9.85 | $9.86 | 2 |
| 2022-08-10 | 9.85 | $9.86 | 24216 |
| 2022-08-09 | 9.85 | $9.87 | 10366 |
| 2022-08-08 | 9.85 | $9.86 | 2220 |
| 2022-08-05 | 9.85 | $9.87 | 102 |
| 2022-08-04 | 9.84 | $9.87 | 98429 |
| 2022-08-03 | 9.84 | $9.86 | 371438 |
| 2022-08-02 | 9.84 | $9.86 | 178213 |
| 2022-08-01 | 9.84 | $9.86 | 34400 |
| 2022-07-29 | 9.84 | $9.84 | 23592 |
| 2022-07-28 | 9.84 | $9.84 | 92559 |
| 2022-07-27 | 9.84 | $9.85 | 12714 |
| 2022-07-26 | 9.84 | $9.85 | 2 |
| 2022-07-25 | 9.84 | $9.85 | 2977 |
| 2022-07-22 | 9.84 | $9.86 | 552 |
| 2022-07-21 | 9.84 | $9.87 | 109 |
| 2022-07-20 | 9.84 | $9.82 | 2475 |
| 2022-07-19 | 9.84 | $9.83 | 1010 |
| 2022-07-18 | 9.84 | $9.82 | 12661 |
| 2022-07-15 | 9.84 | $9.82 | 1004 |
| 2022-07-14 | 9.84 | $9.82 | 936 |
| 2022-07-13 | 9.84 | $9.85 | 24862 |
| 2022-07-12 | 9.84 | $9.82 | 28804 |
| 2022-07-11 | 9.85 | $9.84 | 24566 |
| 2022-07-08 | 9.85 | $9.84 | 26788 |
| 2022-07-07 | 9.85 | $9.84 | 73 |
| 2022-07-06 | 9.85 | $9.84 | 202 |
| 2022-07-05 | 9.85 | $9.87 | 37659 |
| 2022-07-01 | 9.85 | $9.82 | 305 |
| 2022-06-30 | 9.85 | $9.85 | 90960 |
| 2022-06-29 | 9.85 | $9.85 | 1335 |
| 2022-06-28 | 9.85 | $9.87 | 102 |
| 2022-06-27 | 9.85 | $9.85 | 3144 |
| 2022-06-24 | 9.85 | $9.85 | 2 |
| 2022-06-23 | 9.85 | $9.85 | 4135 |
| 2022-06-22 | 9.85 | $9.81 | 1638 |
| 2022-06-21 | 9.85 | $9.85 | 311 |
| 2022-06-17 | 9.85 | $9.85 | 17851 |
| 2022-06-16 | 9.85 | $9.85 | 4473 |
| 2022-06-15 | 9.85 | $9.85 | 17774 |
| 2022-06-14 | 9.85 | $9.83 | 253961 |
| 2022-06-13 | 9.85 | $9.84 | 35154 |
| 2022-06-10 | 9.85 | $9.87 | 44894 |
| 2022-06-09 | 9.85 | $9.85 | 6966 |
| 2022-06-08 | 9.85 | $9.85 | 78324 |
| 2022-06-07 | 9.85 | $9.84 | 13486 |
| 2022-06-06 | 9.85 | $9.88 | 262 |
| 2022-06-03 | 9.85 | $9.88 | 1205 |
| 2022-06-02 | 9.85 | $9.85 | 16417 |
| 2022-06-01 | 9.85 | $9.87 | 11012 |
| 2022-05-31 | 9.85 | $9.88 | 3461 |
| 2022-05-27 | 9.85 | $9.86 | 4771 |
| 2022-05-26 | 9.85 | $9.85 | 226 |
| 2022-05-25 | 9.85 | $9.85 | 2943 |
| 2022-05-24 | 9.85 | $9.81 | 85226 |
| 2022-05-23 | 9.85 | $9.85 | 1400 |
| 2022-05-20 | 9.85 | $9.85 | 6 |
| 2022-05-19 | 9.85 | $9.85 | 387 |
| 2022-05-18 | 9.86 | $9.81 | 2236 |
| 2022-05-17 | 9.86 | $9.85 | 3203 |
| 2022-05-16 | 9.86 | $9.85 | 133066 |
| 2022-05-13 | 9.86 | $9.85 | 16660 |
| 2022-05-12 | 9.86 | $9.85 | 12 |
| 2022-05-11 | 9.87 | $9.85 | 41580 |
| 2022-05-10 | 9.87 | $9.84 | 78 |
| 2022-05-09 | 9.87 | $9.84 | 20722 |
| 2022-05-06 | 9.87 | $9.85 | 142 |
| 2022-05-05 | 9.87 | $9.85 | 50718 |
| 2022-05-04 | 9.87 | $9.87 | 2458 |
| 2022-05-03 | 9.87 | $9.85 | 248695 |
| 2022-05-02 | 9.87 | $9.86 | 87247 |
| 2022-04-29 | 9.87 | $9.87 | 15177 |
| 2022-04-28 | 9.87 | $9.87 | 16303 |
| 2022-04-27 | 9.87 | $9.88 | 202 |
| 2022-04-26 | 9.87 | $9.87 | 5141 |
| 2022-04-25 | 9.87 | $9.87 | 3968 |
| 2022-04-22 | 9.87 | $9.87 | 3793 |
| 2022-04-21 | 9.87 | $9.89 | 12505 |
| 2022-04-20 | 9.87 | $9.87 | 4585 |
| 2022-04-19 | 9.87 | $9.86 | 2073 |
| 2022-04-18 | 9.87 | $9.87 | 1266 |
| 2022-04-14 | 9.87 | $9.89 | 23502 |
| 2022-04-13 | 9.87 | $9.90 | 3691 |
| 2022-04-12 | 9.86 | $9.85 | 24827 |
| 2022-04-11 | 9.86 | $9.88 | 4062 |
| 2022-04-08 | 9.86 | $9.85 | 106 |
| 2022-04-07 | 9.86 | $9.85 | 9820 |
| 2022-04-06 | 9.87 | $9.85 | 51660 |
| 2022-04-05 | 9.87 | $9.87 | 23217 |
| 2022-04-04 | 9.87 | $9.87 | 418 |
| 2022-04-01 | 9.87 | $9.88 | 5 |
| 2022-03-31 | 9.87 | $9.88 | 56088 |
| 2022-03-30 | 9.87 | $9.88 | 13622 |
| 2022-03-29 | 9.87 | $9.87 | 11879 |
| 2022-03-28 | 9.87 | $9.89 | 5712 |
| 2022-03-25 | 9.86 | $9.88 | 10756 |
| 2022-03-24 | 9.86 | $9.89 | 205 |
| 2022-03-23 | 9.86 | $9.84 | 2 |
| 2022-03-22 | 9.87 | $9.84 | 2322 |
| 2022-03-21 | 9.87 | $9.85 | 1108 |
| 2022-03-18 | 9.87 | $9.84 | 12302 |
| 2022-03-17 | 9.87 | $9.88 | 102 |
| 2022-03-16 | 9.87 | $9.85 | 19534 |
| 2022-03-15 | 9.88 | $9.85 | 480034 |
| 2022-03-14 | 9.88 | $9.84 | 369656 |
| 2022-03-11 | 9.88 | $9.88 | 40607 |
| 2022-03-10 | 9.88 | $9.90 | 6335 |
| 2022-03-09 | 9.88 | $9.88 | 29735 |
| 2022-03-08 | 9.88 | $9.87 | 1197 |
| 2022-03-07 | 9.88 | $9.87 | 2196 |
| 2022-03-04 | 9.88 | $9.87 | 3195 |
| 2022-03-03 | 9.89 | $9.88 | 473484 |
| 2022-03-02 | 9.89 | $9.86 | 10101 |
| 2022-03-01 | 9.89 | $9.87 | 3436 |
| 2022-02-28 | 9.89 | $9.87 | 18872 |
| 2022-02-25 | 9.89 | $9.87 | 69842 |
| 2022-02-24 | 9.88 | $9.85 | 87036 |
| 2022-02-23 | 9.88 | $9.90 | 93216 |
| 2022-02-22 | 9.88 | $9.89 | 107494 |
| 2022-02-18 | 9.88 | $9.91 | 16531 |
| 2022-02-17 | 9.88 | $9.89 | 6841 |
| 2022-02-16 | 9.87 | $9.90 | 1307 |
| 2022-02-15 | 9.87 | $9.90 | 31609 |
| 2022-02-14 | 9.87 | $9.91 | 217689 |
| 2022-02-11 | 9.87 | $9.91 | 23044 |
| 2022-02-10 | 9.87 | $9.87 | 523 |
| 2022-02-09 | 9.87 | $9.87 | 56716 |
| 2022-02-08 | 9.87 | $9.88 | 99291 |
| 2022-02-07 | 9.87 | $9.90 | 15625 |
| 2022-02-04 | 9.87 | $9.88 | 46197 |
| 2022-02-03 | 9.87 | $9.91 | 12852 |
| 2022-02-02 | 9.87 | $9.90 | 223804 |
| 2022-02-01 | 9.87 | $9.86 | 30364 |
| 2022-01-31 | 9.87 | $9.87 | 15248 |
| 2022-01-28 | 9.87 | $9.84 | 528 |
| 2022-01-27 | 9.87 | $9.84 | 23944 |
| 2022-01-26 | 9.87 | $9.85 | 78540 |
| 2022-01-25 | 9.87 | $9.85 | 44506 |
| 2022-01-24 | 9.87 | $9.85 | 8060 |
| 2022-01-21 | 9.87 | $9.83 | 81403 |
| 2022-01-20 | 9.87 | $9.85 | 300323 |
| 2022-01-19 | 9.88 | $9.87 | 2200 |
| 2022-01-18 | 9.87 | $9.86 | 2292 |
| 2022-01-14 | 9.87 | $9.88 | 808 |
| 2022-01-13 | 9.87 | $9.90 | 131578 |
| 2022-01-12 | 9.87 | $9.88 | 7527 |
| 2022-01-11 | 9.87 | $9.88 | 3427 |
| 2022-01-10 | 9.87 | $9.89 | 1618 |
| 2022-01-07 | 9.87 | $9.88 | 3378 |
| 2022-01-06 | 9.87 | $9.87 | 5542 |
| 2022-01-05 | 9.87 | $9.88 | 31900 |
| 2022-01-04 | 9.87 | $9.89 | 106698 |
| 2022-01-03 | 9.87 | $9.85 | 176620 |
| 2021-12-31 | 9.87 | $9.90 | 24442 |
| 2021-12-30 | 9.87 | $9.88 | 5796 |
| 2021-12-29 | 9.87 | $9.85 | 21981 |
| 2021-12-28 | 9.87 | $9.88 | 26183 |
| 2021-12-27 | 9.87 | $9.89 | 18822 |
| 2021-12-23 | 9.87 | $9.86 | 3073 |
| 2021-12-22 | 9.87 | $9.86 | 4001 |
| 2021-12-21 | 9.87 | $9.87 | 1457 |
| 2021-12-20 | 9.87 | $9.85 | 152439 |
| 2021-12-17 | 9.87 | $9.85 | 32246 |
| 2021-12-16 | 9.88 | $9.85 | 9 |
| 2021-12-15 | 9.88 | $9.85 | 1114 |
| 2021-12-14 | 9.88 | $9.87 | 1.4M |
| 2021-12-13 | 9.88 | $9.86 | 283 |
| 2021-12-10 | 9.88 | $9.86 | 14983 |
| 2021-12-09 | 9.88 | $9.84 | 355 |
| 2021-12-08 | 9.88 | $9.89 | 684 |
| 2021-12-07 | 9.88 | $9.91 | 201007 |
| 2021-12-06 | 9.87 | $9.87 | 360112 |
| 2021-12-03 | 9.86 | $9.88 | 310366 |
| 2021-12-02 | 9.86 | $9.88 | 111600 |
| 2021-12-01 | 9.86 | $9.88 | 556 |
| 2021-11-30 | 9.85 | $9.88 | 8818 |
| 2021-11-29 | 9.85 | $9.89 | 1361 |
| 2021-11-26 | 9.84 | $9.88 | 6506 |
| 2021-11-24 | 9.83 | $9.89 | 151523 |
| 2021-11-23 | 9.82 | $9.90 | 7078 |
| 2021-11-22 | 9.82 | $9.89 | 77707 |
| 2021-11-19 | 9.81 | $9.88 | 138094 |
| 2021-11-18 | 9.80 | $9.89 | 1493 |
| 2021-11-17 | 9.80 | $9.89 | 354212 |
| 2021-11-16 | 9.79 | $9.86 | 15819 |
| 2021-11-15 | 9.78 | $9.85 | 61014 |
| 2021-11-12 | 9.78 | $9.86 | 12694 |
| 2021-11-11 | 9.77 | $9.88 | 121633 |
| 2021-11-10 | 9.76 | $9.89 | 2.5M |
| 2021-11-09 | 9.76 | $9.78 | 76085 |
| 2021-11-08 | 9.75 | $9.77 | 29972 |
| 2021-11-05 | 9.75 | $9.78 | 55038 |
| 2021-11-04 | 9.75 | $9.81 | 297469 |
| 2021-11-03 | 9.76 | $9.81 | 281666 |
| 2021-11-02 | 9.75 | $9.80 | 148642 |
| 2021-11-01 | 9.75 | $9.74 | 7309 |
| 2021-10-29 | 9.75 | $9.72 | 11 |
| 2021-10-28 | 9.75 | $9.72 | 401 |
| 2021-10-27 | 9.75 | $9.75 | 36040 |
| 2021-10-26 | 9.75 | $9.75 | 8270 |
| 2021-10-25 | 9.75 | $9.76 | 52828 |
| 2021-10-22 | 9.75 | $9.74 | 5014 |
| 2021-10-21 | 9.75 | $9.75 | 3080 |
| 2021-10-20 | 9.74 | $9.74 | 13 |
| 2021-10-19 | 9.74 | $9.74 | 3 |
| 2021-10-18 | 9.74 | $9.74 | 157 |
| 2021-10-15 | 9.74 | $9.75 | 53232 |
| 2021-10-14 | 9.74 | $9.74 | 4667 |
| 2021-10-13 | 9.74 | $9.74 | 203 |
| 2021-10-12 | 9.74 | $9.71 | 12393 |
| 2021-10-11 | 9.74 | $9.80 | — |
| 2021-10-08 | 9.73 | $9.80 | 300002 |
| 2021-10-07 | 9.73 | $9.82 | 157679 |
| 2021-10-06 | 9.72 | $9.77 | — |
| 2021-10-05 | 9.72 | $9.77 | 609 |
| 2021-10-04 | 9.71 | $9.72 | 8712 |
| 2021-10-01 | 9.71 | $9.74 | 1020 |
| 2021-09-30 | 9.71 | $9.75 | 5874 |
| 2021-09-29 | 9.71 | $9.73 | 422 |
| 2021-09-28 | 9.70 | $9.72 | 50483 |
| 2021-09-27 | 9.70 | $9.70 | 70557 |
| 2021-09-24 | 9.70 | $9.70 | 59169 |
| 2021-09-23 | 9.70 | $9.71 | 3015 |
| 2021-09-22 | 9.69 | $9.68 | 202 |
| 2021-09-21 | 9.69 | $9.75 | 21 |
| 2021-09-20 | 9.69 | $9.75 | — |
| 2021-09-17 | 9.68 | $9.75 | — |
| 2021-09-16 | 9.68 | $9.75 | 297905 |
| 2021-09-15 | 9.68 | $9.71 | 10707 |
| 2021-09-14 | 9.68 | $9.70 | 2248 |
| 2021-09-13 | 9.68 | $9.68 | 307 |
| 2021-09-10 | 9.68 | $9.67 | 246 |
| 2021-09-09 | 9.68 | $9.68 | 5118 |
| 2021-09-08 | 9.68 | $9.69 | 6 |
| 2021-09-07 | 9.68 | $9.69 | 2 |
| 2021-09-03 | 9.68 | $9.69 | 211 |
| 2021-09-02 | 9.68 | $9.69 | 2811 |
| 2021-09-01 | 9.68 | $9.69 | 17 |
| 2021-08-31 | 9.68 | $9.69 | 110 |
| 2021-08-30 | 9.69 | $9.68 | 11 |
| 2021-08-27 | 9.69 | $9.68 | 441176 |
| 2021-08-26 | 9.69 | $9.63 | 31151 |
| 2021-08-25 | 9.69 | $9.63 | 130846 |
| 2021-08-24 | 9.69 | $9.62 | 3059 |
| 2021-08-23 | 9.69 | $9.64 | 45689 |
| 2021-08-20 | 9.69 | $9.66 | 6927 |
| 2021-08-19 | 9.69 | $9.70 | 16 |
| 2021-08-18 | 9.69 | $9.70 | 9 |
| 2021-08-17 | 9.68 | $9.70 | 29514 |
| 2021-08-16 | 9.68 | $9.70 | 13320 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.75
2024-02-20
Close Price
$10.78
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.67
Average
10.07
Maximum
10.75
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-02-20 | 10.75 | $10.78 | — |
| 2024-02-16 | 10.74 | $10.78 | — |
| 2024-02-15 | 10.74 | $10.78 | — |
| 2024-02-14 | 10.74 | $10.78 | — |
| 2024-02-13 | 10.73 | $10.78 | — |
| 2024-02-12 | 10.73 | $10.78 | — |
| 2024-02-09 | 10.72 | $10.78 | 22276 |
| 2024-02-08 | 10.71 | $10.70 | 221100 |
| 2024-02-07 | 10.72 | $10.70 | 427264 |
| 2024-02-06 | 10.72 | $10.67 | 447985 |
| 2024-02-05 | 10.72 | $10.72 | 176 |
| 2024-02-02 | 10.72 | $10.75 | 5097 |
| 2024-02-01 | 10.72 | $10.80 | — |
| 2024-01-31 | 10.71 | $10.80 | — |
| 2024-01-30 | 10.70 | $10.80 | — |
| 2024-01-29 | 10.69 | $10.80 | 101 |
| 2024-01-26 | 10.68 | $10.75 | 8063 |
| 2024-01-25 | 10.67 | $10.74 | 214363 |
| 2024-01-24 | 10.67 | $10.68 | 161 |
| 2024-01-23 | 10.67 | $10.68 | 193051 |
| 2024-01-22 | 10.66 | $10.69 | — |
| 2024-01-19 | 10.66 | $10.69 | 157606 |
| 2024-01-18 | 10.66 | $10.69 | 175 |
| 2024-01-17 | 10.66 | $10.68 | 203 |
| 2024-01-16 | 10.65 | $10.68 | 403 |
| 2024-01-12 | 10.65 | $10.68 | 104 |
| 2024-01-11 | 10.65 | $10.69 | 211 |
| 2024-01-10 | 10.64 | $10.68 | 146 |
| 2024-01-09 | 10.64 | $10.68 | — |
| 2024-01-08 | 10.63 | $10.68 | — |
| 2024-01-05 | 10.63 | $10.68 | 1143 |
| 2024-01-04 | 10.62 | $10.65 | — |
| 2024-01-03 | 10.62 | $10.65 | — |
| 2024-01-02 | 10.62 | $10.65 | 785 |
| 2023-12-29 | 10.62 | $10.65 | 25219 |
| 2023-12-28 | 10.61 | $10.65 | 4627 |
| 2023-12-27 | 10.61 | $10.61 | — |
| 2023-12-26 | 10.61 | $10.61 | — |
| 2023-12-22 | 10.61 | $10.61 | 1170 |
| 2023-12-21 | 10.61 | $10.62 | — |
| 2023-12-20 | 10.60 | $10.62 | — |
| 2023-12-19 | 10.60 | $10.62 | — |
| 2023-12-18 | 10.60 | $10.62 | 10637 |
| 2023-12-15 | 10.60 | $10.61 | 13422 |
| 2023-12-14 | 10.60 | $10.61 | 275241 |
| 2023-12-13 | 10.60 | $10.60 | 25724 |
| 2023-12-12 | 10.60 | $10.61 | 38025 |
| 2023-12-11 | 10.60 | $10.60 | 875 |
| 2023-12-08 | 10.60 | $10.61 | — |
| 2023-12-07 | 10.59 | $10.61 | 1547 |
| 2023-12-06 | 10.59 | $10.60 | — |
| 2023-12-05 | 10.59 | $10.60 | 4913 |
| 2023-12-04 | 10.59 | $10.60 | 806 |
| 2023-12-01 | 10.59 | $10.63 | 500 |
| 2023-11-30 | 10.58 | $10.61 | — |
| 2023-11-29 | 10.58 | $10.61 | 2257 |
| 2023-11-28 | 10.58 | $10.60 | 4967 |
| 2023-11-27 | 10.58 | $10.59 | 9630 |
| 2023-11-24 | 10.58 | $10.58 | — |
| 2023-11-22 | 10.57 | $10.58 | — |
| 2023-11-21 | 10.57 | $10.58 | 761 |
| 2023-11-20 | 10.57 | $10.60 | 100 |
| 2023-11-17 | 10.57 | $10.59 | 11102 |
| 2023-11-16 | 10.57 | $10.60 | 1195 |
| 2023-11-15 | 10.57 | $10.59 | — |
| 2023-11-14 | 10.56 | $10.59 | 1632 |
| 2023-11-13 | 10.56 | $10.58 | 2927 |
| 2023-11-10 | 10.56 | $10.55 | 6913 |
| 2023-11-09 | 10.56 | $10.58 | 935 |
| 2023-11-08 | 10.56 | $10.58 | — |
| 2023-11-07 | 10.55 | $10.58 | 8092 |
| 2023-11-06 | 10.55 | $10.58 | — |
| 2023-11-03 | 10.55 | $10.58 | — |
| 2023-11-02 | 10.54 | $10.58 | — |
| 2023-11-01 | 10.54 | $10.58 | — |
| 2023-10-31 | 10.54 | $10.58 | 150 |
| 2023-10-30 | 10.53 | $10.58 | 465 |
| 2023-10-27 | 10.53 | $10.58 | 1153 |
| 2023-10-26 | 10.52 | $10.55 | 4878 |
| 2023-10-25 | 10.52 | $10.54 | 1481 |
| 2023-10-24 | 10.52 | $10.53 | — |
| 2023-10-23 | 10.51 | $10.53 | 2244 |
| 2023-10-20 | 10.51 | $10.54 | 57623 |
| 2023-10-19 | 10.51 | $10.53 | 20190 |
| 2023-10-18 | 10.51 | $10.53 | 1301 |
| 2023-10-17 | 10.51 | $10.53 | 573 |
| 2023-10-16 | 10.50 | $10.53 | 800 |
| 2023-10-13 | 10.50 | $10.54 | 4259 |
| 2023-10-12 | 10.50 | $10.51 | 243 |
| 2023-10-11 | 10.50 | $10.51 | — |
| 2023-10-10 | 10.49 | $10.51 | — |
| 2023-10-09 | 10.49 | $10.51 | — |
| 2023-10-06 | 10.49 | $10.51 | 101 |
| 2023-10-05 | 10.49 | $10.52 | 66009 |
| 2023-10-04 | 10.49 | $10.51 | 13942 |
| 2023-10-03 | 10.48 | $10.50 | — |
| 2023-10-02 | 10.48 | $10.50 | 945 |
| 2023-09-29 | 10.48 | $10.50 | 7276 |
| 2023-09-28 | 10.48 | $10.50 | 6029 |
| 2023-09-27 | 10.48 | $10.49 | 1252 |
| 2023-09-26 | 10.47 | $10.50 | 213 |
| 2023-09-25 | 10.47 | $10.50 | 100 |
| 2023-09-22 | 10.47 | $10.48 | 246 |
| 2023-09-21 | 10.47 | $10.49 | 973 |
| 2023-09-20 | 10.46 | $10.48 | 688 |
| 2023-09-19 | 10.46 | $10.49 | 366 |
| 2023-09-18 | 10.46 | $10.49 | 1217 |
| 2023-09-15 | 10.46 | $10.49 | 2048 |
| 2023-09-14 | 10.45 | $10.49 | — |
| 2023-09-13 | 10.45 | $10.49 | 13727 |
| 2023-09-12 | 10.44 | $10.48 | 126142 |
| 2023-09-11 | 10.44 | $10.51 | 594 |
| 2023-09-08 | 10.43 | $10.48 | 10199 |
| 2023-09-07 | 10.43 | $10.49 | — |
| 2023-09-06 | 10.42 | $10.49 | — |
| 2023-09-05 | 10.42 | $10.49 | 114 |
| 2023-09-01 | 10.41 | $10.49 | 300 |
| 2023-08-31 | 10.40 | $10.46 | 15550 |
| 2023-08-30 | 10.39 | $10.45 | 34360 |
| 2023-08-29 | 10.39 | $10.43 | — |
| 2023-08-28 | 10.38 | $10.43 | 618 |
| 2023-08-25 | 10.38 | $10.43 | 25631 |
| 2023-08-24 | 10.37 | $10.42 | 6483 |
| 2023-08-23 | 10.37 | $10.41 | 24862 |
| 2023-08-22 | 10.36 | $10.40 | 10520 |
| 2023-08-21 | 10.36 | $10.39 | 9010 |
| 2023-08-18 | 10.36 | $10.39 | 10417 |
| 2023-08-17 | 10.35 | $10.39 | 7946 |
| 2023-08-16 | 10.35 | $10.39 | — |
| 2023-08-15 | 10.34 | $10.39 | — |
| 2023-08-14 | 10.34 | $10.39 | 3900 |
| 2023-08-11 | 10.33 | $10.39 | 9367 |
| 2023-08-10 | 10.33 | $10.37 | — |
| 2023-08-09 | 10.32 | $10.37 | 223 |
| 2023-08-08 | 10.32 | $10.37 | 200 |
| 2023-08-07 | 10.31 | $10.37 | 322 |
| 2023-08-04 | 10.31 | $10.37 | 5601 |
| 2023-08-03 | 10.30 | $10.36 | 7169 |
| 2023-08-02 | 10.29 | $10.35 | 7986 |
| 2023-08-01 | 10.29 | $10.33 | — |
| 2023-07-31 | 10.28 | $10.33 | 10726 |
| 2023-07-28 | 10.28 | $10.35 | 827 |
| 2023-07-27 | 10.27 | $10.35 | 30942 |
| 2023-07-26 | 10.26 | $10.31 | 2453 |
| 2023-07-25 | 10.26 | $10.30 | — |
| 2023-07-24 | 10.26 | $10.30 | — |
| 2023-07-21 | 10.25 | $10.30 | 177355 |
| 2023-07-20 | 10.25 | $10.27 | — |
| 2023-07-19 | 10.24 | $10.27 | — |
| 2023-07-18 | 10.24 | $10.27 | — |
| 2023-07-17 | 10.24 | $10.27 | — |
| 2023-07-14 | 10.23 | $10.27 | 602 |
| 2023-07-13 | 10.23 | $10.25 | 2380 |
| 2023-07-12 | 10.23 | $10.26 | — |
| 2023-07-11 | 10.22 | $10.26 | — |
| 2023-07-10 | 10.22 | $10.26 | — |
| 2023-07-07 | 10.22 | $10.26 | 1475 |
| 2023-07-06 | 10.21 | $10.24 | 161145 |
| 2023-07-05 | 10.21 | $10.23 | 100 |
| 2023-07-03 | 10.21 | $10.23 | — |
| 2023-06-30 | 10.20 | $10.23 | — |
| 2023-06-29 | 10.20 | $10.23 | — |
| 2023-06-28 | 10.20 | $10.23 | 27484 |
| 2023-06-27 | 10.20 | $10.23 | 25200 |
| 2023-06-26 | 10.19 | $10.24 | 25707 |
| 2023-06-23 | 10.19 | $10.24 | 428439 |
| 2023-06-22 | 10.18 | $10.20 | — |
| 2023-06-21 | 10.18 | $10.20 | — |
| 2023-06-20 | 10.18 | $10.20 | 7098 |
| 2023-06-16 | 10.17 | $10.21 | — |
| 2023-06-15 | 10.17 | $10.21 | 200 |
| 2023-06-14 | 10.17 | $10.21 | 1400 |
| 2023-06-13 | 10.16 | $10.20 | 2533 |
| 2023-06-12 | 10.16 | $10.20 | 101 |
| 2023-06-09 | 10.15 | $10.19 | 100 |
| 2023-06-08 | 10.15 | $10.18 | 29957 |
| 2023-06-07 | 10.15 | $10.20 | 134557 |
| 2023-06-06 | 10.14 | $10.18 | 88737 |
| 2023-06-05 | 10.14 | $10.18 | 133487 |
| 2023-06-02 | 10.13 | $10.13 | 107352 |
| 2023-06-01 | 10.13 | $10.12 | 21714 |
| 2023-05-31 | 10.13 | $10.12 | 103 |
| 2023-05-30 | 10.14 | $10.12 | — |
| 2023-05-26 | 10.14 | $10.12 | 2000 |
| 2023-05-25 | 10.14 | $10.14 | 13115 |
| 2023-05-24 | 10.14 | $10.15 | 3000 |
| 2023-05-23 | 10.14 | $10.16 | — |
| 2023-05-22 | 10.14 | $10.16 | 22191 |
| 2023-05-19 | 10.13 | $10.12 | — |
| 2023-05-18 | 10.14 | $10.12 | — |
| 2023-05-17 | 10.14 | $10.12 | — |
| 2023-05-16 | 10.14 | $10.12 | — |
| 2023-05-15 | 10.14 | $10.12 | — |
| 2023-05-12 | 10.14 | $10.12 | 105 |
| 2023-05-11 | 10.15 | $10.15 | 2616 |
| 2023-05-10 | 10.15 | $10.15 | 3700 |
| 2023-05-09 | 10.15 | $10.17 | — |
| 2023-05-08 | 10.14 | $10.17 | 103 |
| 2023-05-05 | 10.14 | $10.13 | 1020 |
| 2023-05-04 | 10.14 | $10.13 | 226 |
| 2023-05-03 | 10.14 | $10.20 | 100 |
| 2023-05-02 | 10.14 | $10.22 | — |
| 2023-05-01 | 10.13 | $10.22 | — |
| 2023-04-28 | 10.12 | $10.22 | 492 |
| 2023-04-27 | 10.11 | $10.17 | — |
| 2023-04-26 | 10.10 | $10.17 | — |
| 2023-04-25 | 10.09 | $10.17 | 4202 |
| 2023-04-24 | 10.09 | $10.15 | 21264 |
| 2023-04-21 | 10.08 | $10.21 | — |
| 2023-04-20 | 10.06 | $10.21 | 207 |
| 2023-04-19 | 10.05 | $10.20 | 6683 |
| 2023-04-18 | 10.03 | $10.05 | — |
| 2023-04-17 | 10.03 | $10.05 | — |
| 2023-04-14 | 10.03 | $10.05 | — |
| 2023-04-13 | 10.03 | $10.05 | — |
| 2023-04-12 | 10.03 | $10.05 | 6979 |
| 2023-04-11 | 10.02 | $10.11 | 602 |
| 2023-04-10 | 10.01 | $10.05 | — |
| 2023-04-06 | 10.01 | $10.05 | — |
| 2023-04-05 | 10.01 | $10.05 | — |
| 2023-04-04 | 10.00 | $10.05 | — |
| 2023-04-03 | 10.00 | $10.05 | 401 |
| 2023-03-31 | 9.99 | $10.03 | 9301 |
| 2023-03-30 | 9.99 | $9.99 | 110 |
| 2023-03-29 | 9.98 | $9.99 | 110 |
| 2023-03-28 | 9.98 | $9.99 | — |
| 2023-03-27 | 9.98 | $9.99 | 262 |
| 2023-03-24 | 9.98 | $9.98 | — |
| 2023-03-23 | 9.98 | $9.98 | 196 |
| 2023-03-22 | 9.98 | $9.99 | — |
| 2023-03-21 | 9.98 | $9.99 | 4274 |
| 2023-03-20 | 9.98 | $9.95 | — |
| 2023-03-17 | 9.99 | $9.95 | — |
| 2023-03-16 | 9.99 | $9.95 | — |
| 2023-03-15 | 10.00 | $9.95 | 4400 |
| 2023-03-14 | 10.00 | $9.96 | 3100 |
| 2023-03-13 | 10.00 | $9.99 | — |
| 2023-03-10 | 10.01 | $9.99 | — |
| 2023-03-09 | 10.01 | $9.99 | 506 |
| 2023-03-08 | 10.01 | $9.96 | — |
| 2023-03-07 | 10.01 | $9.96 | 1008 |
| 2023-03-06 | 10.02 | $9.99 | 55 |
| 2023-03-03 | 10.02 | $9.99 | 118 |
| 2023-03-02 | 10.03 | $9.99 | 28 |
| 2023-03-01 | 10.03 | $9.99 | 100 |
| 2023-02-28 | 10.03 | $9.96 | 212 |
| 2023-02-27 | 10.04 | $9.96 | 798 |
| 2023-02-24 | 10.05 | $9.96 | 1496 |
| 2023-02-23 | 10.06 | $9.96 | 23899 |
| 2023-02-22 | 10.07 | $9.95 | 5 |
| 2023-02-21 | 10.08 | $9.95 | 2625 |
| 2023-02-17 | 10.10 | $9.91 | 902 |
| 2023-02-16 | 10.12 | $9.93 | 16803 |
| 2023-02-15 | 10.14 | $9.87 | 19342 |
| 2023-02-14 | 10.17 | $9.88 | 34178 |
| 2023-02-13 | 10.20 | $10.07 | 77219 |
| 2023-02-10 | 10.21 | $10.31 | 401 |
| 2023-02-09 | 10.20 | $10.41 | 58221 |
| 2023-02-08 | 10.18 | $10.31 | 437714 |
| 2023-02-07 | 10.16 | $10.21 | — |
| 2023-02-06 | 10.16 | $10.21 | 236331 |
| 2023-02-03 | 10.15 | $10.25 | 445152 |
| 2023-02-02 | 10.14 | $10.15 | 278591 |
| 2023-02-01 | 10.14 | $10.17 | 1.6M |
| 2023-01-31 | 10.14 | $10.16 | 1.2M |
| 2023-01-30 | 10.14 | $10.16 | 1.5M |
| 2023-01-27 | 10.13 | $10.16 | 140584 |
| 2023-01-26 | 10.13 | $10.16 | 261181 |
| 2023-01-25 | 10.13 | $10.16 | 2563 |
| 2023-01-24 | 10.12 | $10.16 | 133000 |
| 2023-01-23 | 10.12 | $10.15 | 989 |
| 2023-01-20 | 10.12 | $10.15 | 865193 |
| 2023-01-19 | 10.11 | $10.15 | 1.7M |
| 2023-01-18 | 10.11 | $10.14 | 286338 |
| 2023-01-17 | 10.10 | $10.14 | 22341 |
| 2023-01-13 | 10.10 | $10.12 | 5509 |
| 2023-01-12 | 10.10 | $10.13 | 20008 |
| 2023-01-11 | 10.10 | $10.12 | 8912 |
| 2023-01-10 | 10.09 | $10.13 | 7080 |
| 2023-01-09 | 10.09 | $10.13 | 9025 |
| 2023-01-06 | 10.09 | $10.12 | 205587 |
| 2023-01-05 | 10.08 | $10.12 | 31498 |
| 2023-01-04 | 10.08 | $10.11 | 18060 |
| 2023-01-03 | 10.07 | $10.11 | 26311 |
| 2022-12-30 | 10.07 | $10.11 | 14744 |
| 2022-12-29 | 10.07 | $10.10 | 28853 |
| 2022-12-28 | 10.06 | $10.09 | 23773 |
| 2022-12-27 | 10.06 | $10.08 | 28572 |
| 2022-12-23 | 10.06 | $10.09 | 18353 |
| 2022-12-22 | 10.06 | $10.09 | 6284 |
| 2022-12-21 | 10.05 | $10.08 | 1400 |
| 2022-12-20 | 10.05 | $10.08 | 10095 |
| 2022-12-19 | 10.05 | $10.08 | 562680 |
| 2022-12-16 | 10.04 | $10.07 | 266790 |
| 2022-12-15 | 10.04 | $10.06 | 234825 |
| 2022-12-14 | 10.04 | $10.07 | 1352 |
| 2022-12-13 | 10.03 | $10.07 | 113001 |
| 2022-12-12 | 10.03 | $10.06 | 22863 |
| 2022-12-09 | 10.03 | $10.06 | 2599 |
| 2022-12-08 | 10.02 | $10.06 | 113637 |
| 2022-12-07 | 10.02 | $10.05 | 805749 |
| 2022-12-06 | 10.02 | $10.04 | 317019 |
| 2022-12-05 | 10.01 | $10.03 | 2667 |
| 2022-12-02 | 10.01 | $10.03 | 4300 |
| 2022-12-01 | 10.01 | $10.04 | 24691 |
| 2022-11-30 | 10.01 | $10.03 | 16816 |
| 2022-11-29 | 10.01 | $10.03 | 2202 |
| 2022-11-28 | 10.00 | $10.03 | 3280 |
| 2022-11-25 | 10.00 | $10.02 | — |
| 2022-11-23 | 10.00 | $10.02 | 3552 |
| 2022-11-22 | 10.00 | $10.01 | 3679 |
| 2022-11-21 | 9.99 | $10.01 | 37129 |
| 2022-11-18 | 9.99 | $10.01 | 2800 |
| 2022-11-17 | 9.99 | $10.01 | 128915 |
| 2022-11-16 | 9.99 | $10.02 | 426890 |
| 2022-11-15 | 9.98 | $10.01 | 101213 |
| 2022-11-14 | 9.98 | $10.02 | 51568 |
| 2022-11-11 | 9.98 | $9.99 | 290460 |
| 2022-11-10 | 9.98 | $9.99 | 169186 |
| 2022-11-09 | 9.98 | $10.00 | 126942 |
| 2022-11-08 | 9.97 | $10.00 | 7828 |
| 2022-11-07 | 9.97 | $10.00 | 27271 |
| 2022-11-04 | 9.97 | $9.99 | 7888 |
| 2022-11-03 | 9.96 | $9.99 | 8128 |
| 2022-11-02 | 9.96 | $9.99 | 149370 |
| 2022-11-01 | 9.96 | $9.98 | 35480 |
| 2022-10-31 | 9.96 | $9.98 | 5696 |
| 2022-10-28 | 9.96 | $9.98 | 33001 |
| 2022-10-27 | 9.95 | $9.99 | 11665 |
| 2022-10-26 | 9.95 | $9.97 | 2575 |
| 2022-10-25 | 9.95 | $9.98 | 758 |
| 2022-10-24 | 9.94 | $9.96 | 1 |
| 2022-10-21 | 9.94 | $9.96 | 10 |
| 2022-10-20 | 9.94 | $9.96 | 7234 |
| 2022-10-19 | 9.94 | $9.96 | 510 |
| 2022-10-18 | 9.93 | $9.96 | 6109 |
| 2022-10-17 | 9.93 | $9.96 | 310 |
| 2022-10-14 | 9.93 | $9.95 | 1310 |
| 2022-10-13 | 9.93 | $9.95 | 7110 |
| 2022-10-12 | 9.92 | $9.96 | 177667 |
| 2022-10-11 | 9.92 | $9.95 | 51157 |
| 2022-10-10 | 9.92 | $9.94 | 4682 |
| 2022-10-07 | 9.92 | $9.93 | 48548 |
| 2022-10-06 | 9.91 | $9.93 | 4721 |
| 2022-10-05 | 9.91 | $9.93 | 116121 |
| 2022-10-04 | 9.91 | $9.93 | 18602 |
| 2022-10-03 | 9.91 | $9.92 | 124820 |
| 2022-09-30 | 9.91 | $9.92 | 73912 |
| 2022-09-29 | 9.91 | $9.92 | 129342 |
| 2022-09-28 | 9.91 | $9.92 | 297811 |
| 2022-09-27 | 9.90 | $9.92 | 63202 |
| 2022-09-26 | 9.90 | $9.92 | 214387 |
| 2022-09-23 | 9.90 | $9.92 | 80076 |
| 2022-09-22 | 9.90 | $9.92 | 137101 |
| 2022-09-21 | 9.90 | $9.91 | 252927 |
| 2022-09-20 | 9.90 | $9.91 | 400113 |
| 2022-09-19 | 9.89 | $9.90 | 1.1M |
| 2022-09-16 | 9.89 | $9.90 | 85769 |
| 2022-09-15 | 9.89 | $9.91 | 28159 |
| 2022-09-14 | 9.89 | $9.91 | 630283 |
| 2022-09-13 | 9.89 | $9.91 | 70539 |
| 2022-09-12 | 9.89 | $9.91 | 780318 |
| 2022-09-09 | 9.88 | $9.90 | 500 |
| 2022-09-08 | 9.88 | $9.90 | 14429 |
| 2022-09-07 | 9.88 | $9.91 | 1210 |
| 2022-09-06 | 9.88 | $9.90 | 8 |
| 2022-09-02 | 9.88 | $9.90 | 306356 |
| 2022-09-01 | 9.87 | $9.90 | 126699 |
| 2022-08-31 | 9.87 | $9.88 | 2387 |
| 2022-08-30 | 9.87 | $9.90 | 315 |
| 2022-08-29 | 9.87 | $9.88 | 4804 |
| 2022-08-26 | 9.86 | $9.88 | 44717 |
| 2022-08-25 | 9.86 | $9.86 | 24484 |
| 2022-08-24 | 9.86 | $9.86 | 5996 |
| 2022-08-23 | 9.86 | $9.87 | 11548 |
| 2022-08-22 | 9.86 | $9.87 | 6 |
| 2022-08-19 | 9.86 | $9.87 | 17158 |
| 2022-08-18 | 9.86 | $9.86 | 20571 |
| 2022-08-17 | 9.86 | $9.87 | 43715 |
| 2022-08-16 | 9.86 | $9.88 | 7559 |
| 2022-08-15 | 9.86 | $9.87 | 14497 |
| 2022-08-12 | 9.86 | $9.87 | 8062 |
| 2022-08-11 | 9.86 | $9.86 | 2 |
| 2022-08-10 | 9.85 | $9.86 | 24216 |
| 2022-08-09 | 9.85 | $9.87 | 10366 |
| 2022-08-08 | 9.85 | $9.86 | 2220 |
| 2022-08-05 | 9.85 | $9.87 | 102 |
| 2022-08-04 | 9.85 | $9.87 | 98429 |
| 2022-08-03 | 9.85 | $9.86 | 371438 |
| 2022-08-02 | 9.85 | $9.86 | 178213 |
| 2022-08-01 | 9.84 | $9.86 | 34400 |
| 2022-07-29 | 9.84 | $9.84 | 23592 |
| 2022-07-28 | 9.84 | $9.84 | 92559 |
| 2022-07-27 | 9.84 | $9.85 | 12714 |
| 2022-07-26 | 9.84 | $9.85 | 2 |
| 2022-07-25 | 9.84 | $9.85 | 2977 |
| 2022-07-22 | 9.84 | $9.86 | 552 |
| 2022-07-21 | 9.84 | $9.87 | 109 |
| 2022-07-20 | 9.84 | $9.82 | 2475 |
| 2022-07-19 | 9.84 | $9.83 | 1010 |
| 2022-07-18 | 9.84 | $9.82 | 12661 |
| 2022-07-15 | 9.84 | $9.82 | 1004 |
| 2022-07-14 | 9.84 | $9.82 | 936 |
| 2022-07-13 | 9.84 | $9.85 | 24862 |
| 2022-07-12 | 9.84 | $9.82 | 28804 |
| 2022-07-11 | 9.85 | $9.84 | 24566 |
| 2022-07-08 | 9.85 | $9.84 | 26788 |
| 2022-07-07 | 9.85 | $9.84 | 73 |
| 2022-07-06 | 9.85 | $9.84 | 202 |
| 2022-07-05 | 9.85 | $9.87 | 37659 |
| 2022-07-01 | 9.85 | $9.82 | 305 |
| 2022-06-30 | 9.85 | $9.85 | 90960 |
| 2022-06-29 | 9.85 | $9.85 | 1335 |
| 2022-06-28 | 9.85 | $9.87 | 102 |
| 2022-06-27 | 9.85 | $9.85 | 3144 |
| 2022-06-24 | 9.85 | $9.85 | 2 |
| 2022-06-23 | 9.85 | $9.85 | 4135 |
| 2022-06-22 | 9.85 | $9.81 | 1638 |
| 2022-06-21 | 9.85 | $9.85 | 311 |
| 2022-06-17 | 9.85 | $9.85 | 17851 |
| 2022-06-16 | 9.85 | $9.85 | 4473 |
| 2022-06-15 | 9.85 | $9.85 | 17774 |
| 2022-06-14 | 9.85 | $9.83 | 253961 |
| 2022-06-13 | 9.85 | $9.84 | 35154 |
| 2022-06-10 | 9.86 | $9.87 | 44894 |
| 2022-06-09 | 9.85 | $9.85 | 6966 |
| 2022-06-08 | 9.86 | $9.85 | 78324 |
| 2022-06-07 | 9.86 | $9.84 | 13486 |
| 2022-06-06 | 9.86 | $9.88 | 262 |
| 2022-06-03 | 9.86 | $9.88 | 1205 |
| 2022-06-02 | 9.85 | $9.85 | 16417 |
| 2022-06-01 | 9.85 | $9.87 | 11012 |
| 2022-05-31 | 9.85 | $9.88 | 3461 |
| 2022-05-27 | 9.85 | $9.86 | 4771 |
| 2022-05-26 | 9.85 | $9.85 | 226 |
| 2022-05-25 | 9.85 | $9.85 | 2943 |
| 2022-05-24 | 9.85 | $9.81 | 85226 |
| 2022-05-23 | 9.85 | $9.85 | 1400 |
| 2022-05-20 | 9.85 | $9.85 | 6 |
| 2022-05-19 | 9.85 | $9.85 | 387 |
| 2022-05-18 | 9.85 | $9.81 | 2236 |
| 2022-05-17 | 9.86 | $9.85 | 3203 |
| 2022-05-16 | 9.86 | $9.85 | 133066 |
| 2022-05-13 | 9.86 | $9.85 | 16660 |
| 2022-05-12 | 9.86 | $9.85 | 12 |
| 2022-05-11 | 9.86 | $9.85 | 41580 |
| 2022-05-10 | 9.86 | $9.84 | 78 |
| 2022-05-09 | 9.86 | $9.84 | 20722 |
| 2022-05-06 | 9.87 | $9.85 | 142 |
| 2022-05-05 | 9.87 | $9.85 | 50718 |
| 2022-05-04 | 9.87 | $9.87 | 2458 |
| 2022-05-03 | 9.87 | $9.85 | 248695 |
| 2022-05-02 | 9.87 | $9.86 | 87247 |
| 2022-04-29 | 9.87 | $9.87 | 15177 |
| 2022-04-28 | 9.87 | $9.87 | 16303 |
| 2022-04-27 | 9.87 | $9.88 | 202 |
| 2022-04-26 | 9.87 | $9.87 | 5141 |
| 2022-04-25 | 9.87 | $9.87 | 3968 |
| 2022-04-22 | 9.87 | $9.87 | 3793 |
| 2022-04-21 | 9.87 | $9.89 | 12505 |
| 2022-04-20 | 9.87 | $9.87 | 4585 |
| 2022-04-19 | 9.87 | $9.86 | 2073 |
| 2022-04-18 | 9.87 | $9.87 | 1266 |
| 2022-04-14 | 9.87 | $9.89 | 23502 |
| 2022-04-13 | 9.87 | $9.90 | 3691 |
| 2022-04-12 | 9.86 | $9.85 | 24827 |
| 2022-04-11 | 9.87 | $9.88 | 4062 |
| 2022-04-08 | 9.87 | $9.85 | 106 |
| 2022-04-07 | 9.87 | $9.85 | 9820 |
| 2022-04-06 | 9.87 | $9.85 | 51660 |
| 2022-04-05 | 9.87 | $9.87 | 23217 |
| 2022-04-04 | 9.87 | $9.87 | 418 |
| 2022-04-01 | 9.87 | $9.88 | 5 |
| 2022-03-31 | 9.87 | $9.88 | 56088 |
| 2022-03-30 | 9.87 | $9.88 | 13622 |
| 2022-03-29 | 9.87 | $9.87 | 11879 |
| 2022-03-28 | 9.87 | $9.89 | 5712 |
| 2022-03-25 | 9.87 | $9.88 | 10756 |
| 2022-03-24 | 9.86 | $9.89 | 205 |
| 2022-03-23 | 9.86 | $9.84 | 2 |
| 2022-03-22 | 9.86 | $9.84 | 2322 |
| 2022-03-21 | 9.87 | $9.85 | 1108 |
| 2022-03-18 | 9.87 | $9.84 | 12302 |
| 2022-03-17 | 9.87 | $9.88 | 102 |
| 2022-03-16 | 9.87 | $9.85 | 19534 |
| 2022-03-15 | 9.87 | $9.85 | 480034 |
| 2022-03-14 | 9.88 | $9.84 | 369656 |
| 2022-03-11 | 9.88 | $9.88 | 40607 |
| 2022-03-10 | 9.88 | $9.90 | 6335 |
| 2022-03-09 | 9.88 | $9.88 | 29735 |
| 2022-03-08 | 9.88 | $9.87 | 1197 |
| 2022-03-07 | 9.88 | $9.87 | 2196 |
| 2022-03-04 | 9.88 | $9.87 | 3195 |
| 2022-03-03 | 9.88 | $9.88 | 473484 |
| 2022-03-02 | 9.88 | $9.86 | 10101 |
| 2022-03-01 | 9.88 | $9.87 | 3436 |
| 2022-02-28 | 9.88 | $9.87 | 18872 |
| 2022-02-25 | 9.88 | $9.87 | 69842 |
| 2022-02-24 | 9.88 | $9.85 | 87036 |
| 2022-02-23 | 9.89 | $9.90 | 93216 |
| 2022-02-22 | 9.89 | $9.89 | 107494 |
| 2022-02-18 | 9.89 | $9.91 | 16531 |
| 2022-02-17 | 9.88 | $9.89 | 6841 |
| 2022-02-16 | 9.88 | $9.90 | 1307 |
| 2022-02-15 | 9.88 | $9.90 | 31609 |
| 2022-02-14 | 9.88 | $9.91 | 217689 |
| 2022-02-11 | 9.88 | $9.91 | 23044 |
| 2022-02-10 | 9.87 | $9.87 | 523 |
| 2022-02-09 | 9.87 | $9.87 | 56716 |
| 2022-02-08 | 9.87 | $9.88 | 99291 |
| 2022-02-07 | 9.87 | $9.90 | 15625 |
| 2022-02-04 | 9.87 | $9.88 | 46197 |
| 2022-02-03 | 9.87 | $9.91 | 12852 |
| 2022-02-02 | 9.86 | $9.90 | 223804 |
| 2022-02-01 | 9.86 | $9.86 | 30364 |
| 2022-01-31 | 9.86 | $9.87 | 15248 |
| 2022-01-28 | 9.86 | $9.84 | 528 |
| 2022-01-27 | 9.86 | $9.84 | 23944 |
| 2022-01-26 | 9.86 | $9.85 | 78540 |
| 2022-01-25 | 9.86 | $9.85 | 44506 |
| 2022-01-24 | 9.87 | $9.85 | 8060 |
| 2022-01-21 | 9.87 | $9.83 | 81403 |
| 2022-01-20 | 9.87 | $9.85 | 300323 |
| 2022-01-19 | 9.87 | $9.87 | 2200 |
| 2022-01-18 | 9.88 | $9.86 | 2292 |
| 2022-01-14 | 9.88 | $9.88 | 808 |
| 2022-01-13 | 9.88 | $9.90 | 131578 |
| 2022-01-12 | 9.87 | $9.88 | 7527 |
| 2022-01-11 | 9.87 | $9.88 | 3427 |
| 2022-01-10 | 9.87 | $9.89 | 1618 |
| 2022-01-07 | 9.87 | $9.88 | 3378 |
| 2022-01-06 | 9.87 | $9.87 | 5542 |
| 2022-01-05 | 9.87 | $9.88 | 31900 |
| 2022-01-04 | 9.87 | $9.89 | 106698 |
| 2022-01-03 | 9.87 | $9.85 | 176620 |
| 2021-12-31 | 9.87 | $9.90 | 24442 |
| 2021-12-30 | 9.87 | $9.88 | 5796 |
| 2021-12-29 | 9.86 | $9.85 | 21981 |
| 2021-12-28 | 9.87 | $9.88 | 26183 |
| 2021-12-27 | 9.86 | $9.89 | 18822 |
| 2021-12-23 | 9.86 | $9.86 | 3073 |
| 2021-12-22 | 9.86 | $9.86 | 4001 |
| 2021-12-21 | 9.86 | $9.87 | 1457 |
| 2021-12-20 | 9.86 | $9.85 | 152439 |
| 2021-12-17 | 9.86 | $9.85 | 32246 |
| 2021-12-16 | 9.86 | $9.85 | 9 |
| 2021-12-15 | 9.86 | $9.85 | 1114 |
| 2021-12-14 | 9.86 | $9.87 | 1.4M |
| 2021-12-13 | 9.86 | $9.86 | 283 |
| 2021-12-10 | 9.86 | $9.86 | 14983 |
| 2021-12-09 | 9.87 | $9.84 | 355 |
| 2021-12-08 | 9.87 | $9.89 | 684 |
| 2021-12-07 | 9.87 | $9.91 | 201007 |
| 2021-12-06 | 9.86 | $9.87 | 360112 |
| 2021-12-03 | 9.86 | $9.88 | 310366 |
| 2021-12-02 | 9.86 | $9.88 | 111600 |
| 2021-12-01 | 9.86 | $9.88 | 556 |
| 2021-11-30 | 9.85 | $9.88 | 8818 |
| 2021-11-29 | 9.85 | $9.89 | 1361 |
| 2021-11-26 | 9.85 | $9.88 | 6506 |
| 2021-11-24 | 9.84 | $9.89 | 151523 |
| 2021-11-23 | 9.84 | $9.90 | 7078 |
| 2021-11-22 | 9.83 | $9.89 | 77707 |
| 2021-11-19 | 9.82 | $9.88 | 138094 |
| 2021-11-18 | 9.82 | $9.89 | 1493 |
| 2021-11-17 | 9.81 | $9.89 | 354212 |
| 2021-11-16 | 9.80 | $9.86 | 15819 |
| 2021-11-15 | 9.80 | $9.85 | 61014 |
| 2021-11-12 | 9.79 | $9.86 | 12694 |
| 2021-11-11 | 9.78 | $9.88 | 121633 |
| 2021-11-10 | 9.77 | $9.89 | 2.5M |
| 2021-11-09 | 9.76 | $9.78 | 76085 |
| 2021-11-08 | 9.76 | $9.77 | 29972 |
| 2021-11-05 | 9.76 | $9.78 | 55038 |
| 2021-11-04 | 9.76 | $9.81 | 297469 |
| 2021-11-03 | 9.75 | $9.81 | 281666 |
| 2021-11-02 | 9.75 | $9.80 | 148642 |
| 2021-11-01 | 9.74 | $9.74 | 7309 |
| 2021-10-29 | 9.74 | $9.72 | 11 |
| 2021-10-28 | 9.74 | $9.72 | 401 |
| 2021-10-27 | 9.74 | $9.75 | 36040 |
| 2021-10-26 | 9.74 | $9.75 | 8270 |
| 2021-10-25 | 9.74 | $9.76 | 52828 |
| 2021-10-22 | 9.74 | $9.74 | 5014 |
| 2021-10-21 | 9.74 | $9.75 | 3080 |
| 2021-10-20 | 9.74 | $9.74 | 13 |
| 2021-10-19 | 9.74 | $9.74 | 3 |
| 2021-10-18 | 9.74 | $9.74 | 157 |
| 2021-10-15 | 9.74 | $9.75 | 53232 |
| 2021-10-14 | 9.74 | $9.74 | 4667 |
| 2021-10-13 | 9.74 | $9.74 | 203 |
| 2021-10-12 | 9.74 | $9.71 | 12393 |
| 2021-10-11 | 9.75 | $9.80 | — |
| 2021-10-08 | 9.74 | $9.80 | 300002 |
| 2021-10-07 | 9.73 | $9.82 | 157679 |
| 2021-10-06 | 9.72 | $9.77 | — |
| 2021-10-05 | 9.72 | $9.77 | 609 |
| 2021-10-04 | 9.71 | $9.72 | 8712 |
| 2021-10-01 | 9.71 | $9.74 | 1020 |
| 2021-09-30 | 9.71 | $9.75 | 5874 |
| 2021-09-29 | 9.71 | $9.73 | 422 |
| 2021-09-28 | 9.70 | $9.72 | 50483 |
| 2021-09-27 | 9.70 | $9.70 | 70557 |
| 2021-09-24 | 9.70 | $9.70 | 59169 |
| 2021-09-23 | 9.70 | $9.71 | 3015 |
| 2021-09-22 | 9.70 | $9.68 | 202 |
| 2021-09-21 | 9.71 | $9.75 | 21 |
| 2021-09-20 | 9.70 | $9.75 | — |
| 2021-09-17 | 9.70 | $9.75 | — |
| 2021-09-16 | 9.69 | $9.75 | 297905 |
| 2021-09-15 | 9.68 | $9.71 | 10707 |
| 2021-09-14 | 9.68 | $9.70 | 2248 |
| 2021-09-13 | 9.68 | $9.68 | 307 |
| 2021-09-10 | 9.68 | $9.67 | 246 |
| 2021-09-09 | 9.68 | $9.68 | 5118 |
| 2021-09-08 | 9.68 | $9.69 | 6 |
| 2021-09-07 | 9.68 | $9.69 | 2 |
| 2021-09-03 | 9.68 | $9.69 | 211 |
| 2021-09-02 | 9.68 | $9.69 | 2811 |
| 2021-09-01 | 9.67 | $9.69 | 17 |
| 2021-08-31 | 9.67 | $9.69 | 110 |
| 2021-08-30 | 9.67 | $9.68 | 11 |
| 2021-08-27 | 9.67 | $9.68 | 441176 |
| 2021-08-26 | 9.67 | $9.63 | 31151 |
| 2021-08-25 | 9.67 | $9.63 | 130846 |
| 2021-08-24 | 9.68 | $9.62 | 3059 |
| 2021-08-23 | 9.68 | $9.64 | 45689 |
| 2021-08-20 | 9.69 | $9.66 | 6927 |
| 2021-08-19 | 9.69 | $9.70 | 16 |
| 2021-08-18 | 9.69 | $9.70 | 9 |
| 2021-08-17 | 9.69 | $9.70 | 29514 |
| 2021-08-16 | 9.69 | $9.70 | 13320 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.76
2024-02-20
Close Price
$10.78
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.67
Average
10.07
Maximum
10.76
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-02-20 | 10.76 | $10.78 | — |
| 2024-02-16 | 10.76 | $10.78 | — |
| 2024-02-15 | 10.75 | $10.78 | — |
| 2024-02-14 | 10.75 | $10.78 | — |
| 2024-02-13 | 10.75 | $10.78 | — |
| 2024-02-12 | 10.74 | $10.78 | — |
| 2024-02-09 | 10.74 | $10.78 | 22276 |
| 2024-02-08 | 10.73 | $10.70 | 221100 |
| 2024-02-07 | 10.73 | $10.70 | 427264 |
| 2024-02-06 | 10.73 | $10.67 | 447985 |
| 2024-02-05 | 10.74 | $10.72 | 176 |
| 2024-02-02 | 10.74 | $10.75 | 5097 |
| 2024-02-01 | 10.73 | $10.80 | — |
| 2024-01-31 | 10.72 | $10.80 | — |
| 2024-01-30 | 10.71 | $10.80 | — |
| 2024-01-29 | 10.70 | $10.80 | 101 |
| 2024-01-26 | 10.69 | $10.75 | 8063 |
| 2024-01-25 | 10.69 | $10.74 | 214363 |
| 2024-01-24 | 10.68 | $10.68 | 161 |
| 2024-01-23 | 10.68 | $10.68 | 193051 |
| 2024-01-22 | 10.68 | $10.69 | — |
| 2024-01-19 | 10.67 | $10.69 | 157606 |
| 2024-01-18 | 10.67 | $10.69 | 175 |
| 2024-01-17 | 10.66 | $10.68 | 203 |
| 2024-01-16 | 10.66 | $10.68 | 403 |
| 2024-01-12 | 10.66 | $10.68 | 104 |
| 2024-01-11 | 10.65 | $10.69 | 211 |
| 2024-01-10 | 10.65 | $10.68 | 146 |
| 2024-01-09 | 10.64 | $10.68 | — |
| 2024-01-08 | 10.64 | $10.68 | — |
| 2024-01-05 | 10.63 | $10.68 | 1143 |
| 2024-01-04 | 10.63 | $10.65 | — |
| 2024-01-03 | 10.63 | $10.65 | — |
| 2024-01-02 | 10.62 | $10.65 | 785 |
| 2023-12-29 | 10.62 | $10.65 | 25219 |
| 2023-12-28 | 10.62 | $10.65 | 4627 |
| 2023-12-27 | 10.61 | $10.61 | — |
| 2023-12-26 | 10.61 | $10.61 | — |
| 2023-12-22 | 10.61 | $10.61 | 1170 |
| 2023-12-21 | 10.61 | $10.62 | — |
| 2023-12-20 | 10.61 | $10.62 | — |
| 2023-12-19 | 10.61 | $10.62 | — |
| 2023-12-18 | 10.61 | $10.62 | 10637 |
| 2023-12-15 | 10.60 | $10.61 | 13422 |
| 2023-12-14 | 10.60 | $10.61 | 275241 |
| 2023-12-13 | 10.60 | $10.60 | 25724 |
| 2023-12-12 | 10.60 | $10.61 | 38025 |
| 2023-12-11 | 10.60 | $10.60 | 875 |
| 2023-12-08 | 10.60 | $10.61 | — |
| 2023-12-07 | 10.60 | $10.61 | 1547 |
| 2023-12-06 | 10.60 | $10.60 | — |
| 2023-12-05 | 10.60 | $10.60 | 4913 |
| 2023-12-04 | 10.60 | $10.60 | 806 |
| 2023-12-01 | 10.60 | $10.63 | 500 |
| 2023-11-30 | 10.59 | $10.61 | — |
| 2023-11-29 | 10.59 | $10.61 | 2257 |
| 2023-11-28 | 10.59 | $10.60 | 4967 |
| 2023-11-27 | 10.58 | $10.59 | 9630 |
| 2023-11-24 | 10.58 | $10.58 | — |
| 2023-11-22 | 10.58 | $10.58 | — |
| 2023-11-21 | 10.58 | $10.58 | 761 |
| 2023-11-20 | 10.58 | $10.60 | 100 |
| 2023-11-17 | 10.58 | $10.59 | 11102 |
| 2023-11-16 | 10.58 | $10.60 | 1195 |
| 2023-11-15 | 10.58 | $10.59 | — |
| 2023-11-14 | 10.57 | $10.59 | 1632 |
| 2023-11-13 | 10.57 | $10.58 | 2927 |
| 2023-11-10 | 10.57 | $10.55 | 6913 |
| 2023-11-09 | 10.57 | $10.58 | 935 |
| 2023-11-08 | 10.57 | $10.58 | — |
| 2023-11-07 | 10.56 | $10.58 | 8092 |
| 2023-11-06 | 10.56 | $10.58 | — |
| 2023-11-03 | 10.56 | $10.58 | — |
| 2023-11-02 | 10.55 | $10.58 | — |
| 2023-11-01 | 10.55 | $10.58 | — |
| 2023-10-31 | 10.54 | $10.58 | 150 |
| 2023-10-30 | 10.54 | $10.58 | 465 |
| 2023-10-27 | 10.53 | $10.58 | 1153 |
| 2023-10-26 | 10.53 | $10.55 | 4878 |
| 2023-10-25 | 10.53 | $10.54 | 1481 |
| 2023-10-24 | 10.52 | $10.53 | — |
| 2023-10-23 | 10.52 | $10.53 | 2244 |
| 2023-10-20 | 10.52 | $10.54 | 57623 |
| 2023-10-19 | 10.52 | $10.53 | 20190 |
| 2023-10-18 | 10.52 | $10.53 | 1301 |
| 2023-10-17 | 10.51 | $10.53 | 573 |
| 2023-10-16 | 10.51 | $10.53 | 800 |
| 2023-10-13 | 10.51 | $10.54 | 4259 |
| 2023-10-12 | 10.50 | $10.51 | 243 |
| 2023-10-11 | 10.50 | $10.51 | — |
| 2023-10-10 | 10.50 | $10.51 | — |
| 2023-10-09 | 10.50 | $10.51 | — |
| 2023-10-06 | 10.50 | $10.51 | 101 |
| 2023-10-05 | 10.50 | $10.52 | 66009 |
| 2023-10-04 | 10.50 | $10.51 | 13942 |
| 2023-10-03 | 10.49 | $10.50 | — |
| 2023-10-02 | 10.49 | $10.50 | 945 |
| 2023-09-29 | 10.49 | $10.50 | 7276 |
| 2023-09-28 | 10.49 | $10.50 | 6029 |
| 2023-09-27 | 10.49 | $10.49 | 1252 |
| 2023-09-26 | 10.49 | $10.50 | 213 |
| 2023-09-25 | 10.49 | $10.50 | 100 |
| 2023-09-22 | 10.48 | $10.48 | 246 |
| 2023-09-21 | 10.48 | $10.49 | 973 |
| 2023-09-20 | 10.48 | $10.48 | 688 |
| 2023-09-19 | 10.48 | $10.49 | 366 |
| 2023-09-18 | 10.48 | $10.49 | 1217 |
| 2023-09-15 | 10.47 | $10.49 | 2048 |
| 2023-09-14 | 10.47 | $10.49 | — |
| 2023-09-13 | 10.47 | $10.49 | 13727 |
| 2023-09-12 | 10.46 | $10.48 | 126142 |
| 2023-09-11 | 10.46 | $10.51 | 594 |
| 2023-09-08 | 10.45 | $10.48 | 10199 |
| 2023-09-07 | 10.45 | $10.49 | — |
| 2023-09-06 | 10.44 | $10.49 | — |
| 2023-09-05 | 10.43 | $10.49 | 114 |
| 2023-09-01 | 10.42 | $10.49 | 300 |
| 2023-08-31 | 10.41 | $10.46 | 15550 |
| 2023-08-30 | 10.41 | $10.45 | 34360 |
| 2023-08-29 | 10.40 | $10.43 | — |
| 2023-08-28 | 10.40 | $10.43 | 618 |
| 2023-08-25 | 10.39 | $10.43 | 25631 |
| 2023-08-24 | 10.39 | $10.42 | 6483 |
| 2023-08-23 | 10.38 | $10.41 | 24862 |
| 2023-08-22 | 10.38 | $10.40 | 10520 |
| 2023-08-21 | 10.38 | $10.39 | 9010 |
| 2023-08-18 | 10.37 | $10.39 | 10417 |
| 2023-08-17 | 10.37 | $10.39 | 7946 |
| 2023-08-16 | 10.37 | $10.39 | — |
| 2023-08-15 | 10.36 | $10.39 | — |
| 2023-08-14 | 10.36 | $10.39 | 3900 |
| 2023-08-11 | 10.35 | $10.39 | 9367 |
| 2023-08-10 | 10.34 | $10.37 | — |
| 2023-08-09 | 10.34 | $10.37 | 223 |
| 2023-08-08 | 10.33 | $10.37 | 200 |
| 2023-08-07 | 10.33 | $10.37 | 322 |
| 2023-08-04 | 10.32 | $10.37 | 5601 |
| 2023-08-03 | 10.31 | $10.36 | 7169 |
| 2023-08-02 | 10.31 | $10.35 | 7986 |
| 2023-08-01 | 10.30 | $10.33 | — |
| 2023-07-31 | 10.30 | $10.33 | 10726 |
| 2023-07-28 | 10.29 | $10.35 | 827 |
| 2023-07-27 | 10.28 | $10.35 | 30942 |
| 2023-07-26 | 10.28 | $10.31 | 2453 |
| 2023-07-25 | 10.27 | $10.30 | — |
| 2023-07-24 | 10.27 | $10.30 | — |
| 2023-07-21 | 10.26 | $10.30 | 177355 |
| 2023-07-20 | 10.26 | $10.27 | — |
| 2023-07-19 | 10.25 | $10.27 | — |
| 2023-07-18 | 10.25 | $10.27 | — |
| 2023-07-17 | 10.25 | $10.27 | — |
| 2023-07-14 | 10.24 | $10.27 | 602 |
| 2023-07-13 | 10.24 | $10.25 | 2380 |
| 2023-07-12 | 10.24 | $10.26 | — |
| 2023-07-11 | 10.24 | $10.26 | — |
| 2023-07-10 | 10.23 | $10.26 | — |
| 2023-07-07 | 10.23 | $10.26 | 1475 |
| 2023-07-06 | 10.22 | $10.24 | 161145 |
| 2023-07-05 | 10.22 | $10.23 | 100 |
| 2023-07-03 | 10.22 | $10.23 | — |
| 2023-06-30 | 10.22 | $10.23 | — |
| 2023-06-29 | 10.21 | $10.23 | — |
| 2023-06-28 | 10.21 | $10.23 | 27484 |
| 2023-06-27 | 10.21 | $10.23 | 25200 |
| 2023-06-26 | 10.20 | $10.24 | 25707 |
| 2023-06-23 | 10.19 | $10.24 | 428439 |
| 2023-06-22 | 10.19 | $10.20 | — |
| 2023-06-21 | 10.19 | $10.20 | — |
| 2023-06-20 | 10.18 | $10.20 | 7098 |
| 2023-06-16 | 10.18 | $10.21 | — |
| 2023-06-15 | 10.17 | $10.21 | 200 |
| 2023-06-14 | 10.17 | $10.21 | 1400 |
| 2023-06-13 | 10.16 | $10.20 | 2533 |
| 2023-06-12 | 10.16 | $10.20 | 101 |
| 2023-06-09 | 10.15 | $10.19 | 100 |
| 2023-06-08 | 10.15 | $10.18 | 29957 |
| 2023-06-07 | 10.15 | $10.20 | 134557 |
| 2023-06-06 | 10.14 | $10.18 | 88737 |
| 2023-06-05 | 10.14 | $10.18 | 133487 |
| 2023-06-02 | 10.13 | $10.13 | 107352 |
| 2023-06-01 | 10.13 | $10.12 | 21714 |
| 2023-05-31 | 10.13 | $10.12 | 103 |
| 2023-05-30 | 10.14 | $10.12 | — |
| 2023-05-26 | 10.14 | $10.12 | 2000 |
| 2023-05-25 | 10.14 | $10.14 | 13115 |
| 2023-05-24 | 10.14 | $10.15 | 3000 |
| 2023-05-23 | 10.14 | $10.16 | — |
| 2023-05-22 | 10.14 | $10.16 | 22191 |
| 2023-05-19 | 10.14 | $10.12 | — |
| 2023-05-18 | 10.15 | $10.12 | — |
| 2023-05-17 | 10.15 | $10.12 | — |
| 2023-05-16 | 10.16 | $10.12 | — |
| 2023-05-15 | 10.16 | $10.12 | — |
| 2023-05-12 | 10.17 | $10.12 | 105 |
| 2023-05-11 | 10.17 | $10.15 | 2616 |
| 2023-05-10 | 10.17 | $10.15 | 3700 |
| 2023-05-09 | 10.17 | $10.17 | — |
| 2023-05-08 | 10.17 | $10.17 | 103 |
| 2023-05-05 | 10.16 | $10.13 | 1020 |
| 2023-05-04 | 10.17 | $10.13 | 226 |
| 2023-05-03 | 10.17 | $10.20 | 100 |
| 2023-05-02 | 10.16 | $10.22 | — |
| 2023-05-01 | 10.15 | $10.22 | — |
| 2023-04-28 | 10.14 | $10.22 | 492 |
| 2023-04-27 | 10.13 | $10.17 | — |
| 2023-04-26 | 10.12 | $10.17 | — |
| 2023-04-25 | 10.11 | $10.17 | 4202 |
| 2023-04-24 | 10.10 | $10.15 | 21264 |
| 2023-04-21 | 10.09 | $10.21 | — |
| 2023-04-20 | 10.08 | $10.21 | 207 |
| 2023-04-19 | 10.06 | $10.20 | 6683 |
| 2023-04-18 | 10.04 | $10.05 | — |
| 2023-04-17 | 10.04 | $10.05 | — |
| 2023-04-14 | 10.04 | $10.05 | — |
| 2023-04-13 | 10.03 | $10.05 | — |
| 2023-04-12 | 10.03 | $10.05 | 6979 |
| 2023-04-11 | 10.02 | $10.11 | 602 |
| 2023-04-10 | 10.01 | $10.05 | — |
| 2023-04-06 | 10.01 | $10.05 | — |
| 2023-04-05 | 10.00 | $10.05 | — |
| 2023-04-04 | 10.00 | $10.05 | — |
| 2023-04-03 | 9.99 | $10.05 | 401 |
| 2023-03-31 | 9.98 | $10.03 | 9301 |
| 2023-03-30 | 9.98 | $9.99 | 110 |
| 2023-03-29 | 9.98 | $9.99 | 110 |
| 2023-03-28 | 9.98 | $9.99 | — |
| 2023-03-27 | 9.97 | $9.99 | 262 |
| 2023-03-24 | 9.97 | $9.98 | — |
| 2023-03-23 | 9.97 | $9.98 | 196 |
| 2023-03-22 | 9.97 | $9.99 | — |
| 2023-03-21 | 9.97 | $9.99 | 4274 |
| 2023-03-20 | 9.97 | $9.95 | — |
| 2023-03-17 | 9.97 | $9.95 | — |
| 2023-03-16 | 9.97 | $9.95 | — |
| 2023-03-15 | 9.97 | $9.95 | 4400 |
| 2023-03-14 | 9.97 | $9.96 | 3100 |
| 2023-03-13 | 9.97 | $9.99 | — |
| 2023-03-10 | 9.97 | $9.99 | — |
| 2023-03-09 | 9.97 | $9.99 | 506 |
| 2023-03-08 | 9.97 | $9.96 | — |
| 2023-03-07 | 9.98 | $9.96 | 1008 |
| 2023-03-06 | 9.99 | $9.99 | 55 |
| 2023-03-03 | 9.99 | $9.99 | 118 |
| 2023-03-02 | 10.00 | $9.99 | 28 |
| 2023-03-01 | 10.01 | $9.99 | 100 |
| 2023-02-28 | 10.02 | $9.96 | 212 |
| 2023-02-27 | 10.03 | $9.96 | 798 |
| 2023-02-24 | 10.04 | $9.96 | 1496 |
| 2023-02-23 | 10.06 | $9.96 | 23899 |
| 2023-02-22 | 10.07 | $9.95 | 5 |
| 2023-02-21 | 10.09 | $9.95 | 2625 |
| 2023-02-17 | 10.11 | $9.91 | 902 |
| 2023-02-16 | 10.13 | $9.93 | 16803 |
| 2023-02-15 | 10.15 | $9.87 | 19342 |
| 2023-02-14 | 10.18 | $9.88 | 34178 |
| 2023-02-13 | 10.21 | $10.07 | 77219 |
| 2023-02-10 | 10.22 | $10.31 | 401 |
| 2023-02-09 | 10.21 | $10.41 | 58221 |
| 2023-02-08 | 10.19 | $10.31 | 437714 |
| 2023-02-07 | 10.17 | $10.21 | — |
| 2023-02-06 | 10.17 | $10.21 | 236331 |
| 2023-02-03 | 10.16 | $10.25 | 445152 |
| 2023-02-02 | 10.15 | $10.15 | 278591 |
| 2023-02-01 | 10.15 | $10.17 | 1.6M |
| 2023-01-31 | 10.15 | $10.16 | 1.2M |
| 2023-01-30 | 10.15 | $10.16 | 1.5M |
| 2023-01-27 | 10.14 | $10.16 | 140584 |
| 2023-01-26 | 10.14 | $10.16 | 261181 |
| 2023-01-25 | 10.14 | $10.16 | 2563 |
| 2023-01-24 | 10.13 | $10.16 | 133000 |
| 2023-01-23 | 10.13 | $10.15 | 989 |
| 2023-01-20 | 10.13 | $10.15 | 865193 |
| 2023-01-19 | 10.12 | $10.15 | 1.7M |
| 2023-01-18 | 10.12 | $10.14 | 286338 |
| 2023-01-17 | 10.12 | $10.14 | 22341 |
| 2023-01-13 | 10.11 | $10.12 | 5509 |
| 2023-01-12 | 10.11 | $10.13 | 20008 |
| 2023-01-11 | 10.11 | $10.12 | 8912 |
| 2023-01-10 | 10.10 | $10.13 | 7080 |
| 2023-01-09 | 10.10 | $10.13 | 9025 |
| 2023-01-06 | 10.10 | $10.12 | 205587 |
| 2023-01-05 | 10.09 | $10.12 | 31498 |
| 2023-01-04 | 10.09 | $10.11 | 18060 |
| 2023-01-03 | 10.08 | $10.11 | 26311 |
| 2022-12-30 | 10.08 | $10.11 | 14744 |
| 2022-12-29 | 10.08 | $10.10 | 28853 |
| 2022-12-28 | 10.07 | $10.09 | 23773 |
| 2022-12-27 | 10.07 | $10.08 | 28572 |
| 2022-12-23 | 10.07 | $10.09 | 18353 |
| 2022-12-22 | 10.06 | $10.09 | 6284 |
| 2022-12-21 | 10.06 | $10.08 | 1400 |
| 2022-12-20 | 10.06 | $10.08 | 10095 |
| 2022-12-19 | 10.05 | $10.08 | 562680 |
| 2022-12-16 | 10.05 | $10.07 | 266790 |
| 2022-12-15 | 10.05 | $10.06 | 234825 |
| 2022-12-14 | 10.04 | $10.07 | 1352 |
| 2022-12-13 | 10.04 | $10.07 | 113001 |
| 2022-12-12 | 10.04 | $10.06 | 22863 |
| 2022-12-09 | 10.03 | $10.06 | 2599 |
| 2022-12-08 | 10.03 | $10.06 | 113637 |
| 2022-12-07 | 10.03 | $10.05 | 805749 |
| 2022-12-06 | 10.02 | $10.04 | 317019 |
| 2022-12-05 | 10.02 | $10.03 | 2667 |
| 2022-12-02 | 10.02 | $10.03 | 4300 |
| 2022-12-01 | 10.02 | $10.04 | 24691 |
| 2022-11-30 | 10.01 | $10.03 | 16816 |
| 2022-11-29 | 10.01 | $10.03 | 2202 |
| 2022-11-28 | 10.01 | $10.03 | 3280 |
| 2022-11-25 | 10.01 | $10.02 | — |
| 2022-11-23 | 10.01 | $10.02 | 3552 |
| 2022-11-22 | 10.00 | $10.01 | 3679 |
| 2022-11-21 | 10.00 | $10.01 | 37129 |
| 2022-11-18 | 10.00 | $10.01 | 2800 |
| 2022-11-17 | 10.00 | $10.01 | 128915 |
| 2022-11-16 | 10.00 | $10.02 | 426890 |
| 2022-11-15 | 9.99 | $10.01 | 101213 |
| 2022-11-14 | 9.99 | $10.02 | 51568 |
| 2022-11-11 | 9.99 | $9.99 | 290460 |
| 2022-11-10 | 9.98 | $9.99 | 169186 |
| 2022-11-09 | 9.98 | $10.00 | 126942 |
| 2022-11-08 | 9.98 | $10.00 | 7828 |
| 2022-11-07 | 9.98 | $10.00 | 27271 |
| 2022-11-04 | 9.98 | $9.99 | 7888 |
| 2022-11-03 | 9.97 | $9.99 | 8128 |
| 2022-11-02 | 9.97 | $9.99 | 149370 |
| 2022-11-01 | 9.97 | $9.98 | 35480 |
| 2022-10-31 | 9.97 | $9.98 | 5696 |
| 2022-10-28 | 9.96 | $9.98 | 33001 |
| 2022-10-27 | 9.96 | $9.99 | 11665 |
| 2022-10-26 | 9.96 | $9.97 | 2575 |
| 2022-10-25 | 9.95 | $9.98 | 758 |
| 2022-10-24 | 9.95 | $9.96 | 1 |
| 2022-10-21 | 9.95 | $9.96 | 10 |
| 2022-10-20 | 9.95 | $9.96 | 7234 |
| 2022-10-19 | 9.94 | $9.96 | 510 |
| 2022-10-18 | 9.94 | $9.96 | 6109 |
| 2022-10-17 | 9.94 | $9.96 | 310 |
| 2022-10-14 | 9.93 | $9.95 | 1310 |
| 2022-10-13 | 9.93 | $9.95 | 7110 |
| 2022-10-12 | 9.93 | $9.96 | 177667 |
| 2022-10-11 | 9.93 | $9.95 | 51157 |
| 2022-10-10 | 9.92 | $9.94 | 4682 |
| 2022-10-07 | 9.92 | $9.93 | 48548 |
| 2022-10-06 | 9.92 | $9.93 | 4721 |
| 2022-10-05 | 9.92 | $9.93 | 116121 |
| 2022-10-04 | 9.92 | $9.93 | 18602 |
| 2022-10-03 | 9.91 | $9.92 | 124820 |
| 2022-09-30 | 9.91 | $9.92 | 73912 |
| 2022-09-29 | 9.91 | $9.92 | 129342 |
| 2022-09-28 | 9.91 | $9.92 | 297811 |
| 2022-09-27 | 9.91 | $9.92 | 63202 |
| 2022-09-26 | 9.91 | $9.92 | 214387 |
| 2022-09-23 | 9.91 | $9.92 | 80076 |
| 2022-09-22 | 9.91 | $9.92 | 137101 |
| 2022-09-21 | 9.90 | $9.91 | 252927 |
| 2022-09-20 | 9.90 | $9.91 | 400113 |
| 2022-09-19 | 9.90 | $9.90 | 1.1M |
| 2022-09-16 | 9.90 | $9.90 | 85769 |
| 2022-09-15 | 9.90 | $9.91 | 28159 |
| 2022-09-14 | 9.90 | $9.91 | 630283 |
| 2022-09-13 | 9.89 | $9.91 | 70539 |
| 2022-09-12 | 9.89 | $9.91 | 780318 |
| 2022-09-09 | 9.89 | $9.90 | 500 |
| 2022-09-08 | 9.89 | $9.90 | 14429 |
| 2022-09-07 | 9.88 | $9.91 | 1210 |
| 2022-09-06 | 9.88 | $9.90 | 8 |
| 2022-09-02 | 9.88 | $9.90 | 306356 |
| 2022-09-01 | 9.88 | $9.90 | 126699 |
| 2022-08-31 | 9.87 | $9.88 | 2387 |
| 2022-08-30 | 9.87 | $9.90 | 315 |
| 2022-08-29 | 9.87 | $9.88 | 4804 |
| 2022-08-26 | 9.87 | $9.88 | 44717 |
| 2022-08-25 | 9.87 | $9.86 | 24484 |
| 2022-08-24 | 9.87 | $9.86 | 5996 |
| 2022-08-23 | 9.87 | $9.87 | 11548 |
| 2022-08-22 | 9.87 | $9.87 | 6 |
| 2022-08-19 | 9.87 | $9.87 | 17158 |
| 2022-08-18 | 9.86 | $9.86 | 20571 |
| 2022-08-17 | 9.86 | $9.87 | 43715 |
| 2022-08-16 | 9.86 | $9.88 | 7559 |
| 2022-08-15 | 9.86 | $9.87 | 14497 |
| 2022-08-12 | 9.86 | $9.87 | 8062 |
| 2022-08-11 | 9.86 | $9.86 | 2 |
| 2022-08-10 | 9.86 | $9.86 | 24216 |
| 2022-08-09 | 9.86 | $9.87 | 10366 |
| 2022-08-08 | 9.85 | $9.86 | 2220 |
| 2022-08-05 | 9.85 | $9.87 | 102 |
| 2022-08-04 | 9.85 | $9.87 | 98429 |
| 2022-08-03 | 9.85 | $9.86 | 371438 |
| 2022-08-02 | 9.84 | $9.86 | 178213 |
| 2022-08-01 | 9.84 | $9.86 | 34400 |
| 2022-07-29 | 9.84 | $9.84 | 23592 |
| 2022-07-28 | 9.84 | $9.84 | 92559 |
| 2022-07-27 | 9.84 | $9.85 | 12714 |
| 2022-07-26 | 9.84 | $9.85 | 2 |
| 2022-07-25 | 9.84 | $9.85 | 2977 |
| 2022-07-22 | 9.84 | $9.86 | 552 |
| 2022-07-21 | 9.84 | $9.87 | 109 |
| 2022-07-20 | 9.83 | $9.82 | 2475 |
| 2022-07-19 | 9.84 | $9.83 | 1010 |
| 2022-07-18 | 9.84 | $9.82 | 12661 |
| 2022-07-15 | 9.84 | $9.82 | 1004 |
| 2022-07-14 | 9.84 | $9.82 | 936 |
| 2022-07-13 | 9.84 | $9.85 | 24862 |
| 2022-07-12 | 9.84 | $9.82 | 28804 |
| 2022-07-11 | 9.85 | $9.84 | 24566 |
| 2022-07-08 | 9.85 | $9.84 | 26788 |
| 2022-07-07 | 9.85 | $9.84 | 73 |
| 2022-07-06 | 9.85 | $9.84 | 202 |
| 2022-07-05 | 9.85 | $9.87 | 37659 |
| 2022-07-01 | 9.85 | $9.82 | 305 |
| 2022-06-30 | 9.85 | $9.85 | 90960 |
| 2022-06-29 | 9.85 | $9.85 | 1335 |
| 2022-06-28 | 9.85 | $9.87 | 102 |
| 2022-06-27 | 9.85 | $9.85 | 3144 |
| 2022-06-24 | 9.85 | $9.85 | 2 |
| 2022-06-23 | 9.85 | $9.85 | 4135 |
| 2022-06-22 | 9.85 | $9.81 | 1638 |
| 2022-06-21 | 9.85 | $9.85 | 311 |
| 2022-06-17 | 9.85 | $9.85 | 17851 |
| 2022-06-16 | 9.85 | $9.85 | 4473 |
| 2022-06-15 | 9.85 | $9.85 | 17774 |
| 2022-06-14 | 9.85 | $9.83 | 253961 |
| 2022-06-13 | 9.85 | $9.84 | 35154 |
| 2022-06-10 | 9.86 | $9.87 | 44894 |
| 2022-06-09 | 9.85 | $9.85 | 6966 |
| 2022-06-08 | 9.85 | $9.85 | 78324 |
| 2022-06-07 | 9.85 | $9.84 | 13486 |
| 2022-06-06 | 9.86 | $9.88 | 262 |
| 2022-06-03 | 9.85 | $9.88 | 1205 |
| 2022-06-02 | 9.85 | $9.85 | 16417 |
| 2022-06-01 | 9.85 | $9.87 | 11012 |
| 2022-05-31 | 9.85 | $9.88 | 3461 |
| 2022-05-27 | 9.84 | $9.86 | 4771 |
| 2022-05-26 | 9.84 | $9.85 | 226 |
| 2022-05-25 | 9.84 | $9.85 | 2943 |
| 2022-05-24 | 9.84 | $9.81 | 85226 |
| 2022-05-23 | 9.85 | $9.85 | 1400 |
| 2022-05-20 | 9.85 | $9.85 | 6 |
| 2022-05-19 | 9.85 | $9.85 | 387 |
| 2022-05-18 | 9.85 | $9.81 | 2236 |
| 2022-05-17 | 9.85 | $9.85 | 3203 |
| 2022-05-16 | 9.85 | $9.85 | 133066 |
| 2022-05-13 | 9.86 | $9.85 | 16660 |
| 2022-05-12 | 9.86 | $9.85 | 12 |
| 2022-05-11 | 9.86 | $9.85 | 41580 |
| 2022-05-10 | 9.86 | $9.84 | 78 |
| 2022-05-09 | 9.86 | $9.84 | 20722 |
| 2022-05-06 | 9.87 | $9.85 | 142 |
| 2022-05-05 | 9.87 | $9.85 | 50718 |
| 2022-05-04 | 9.87 | $9.87 | 2458 |
| 2022-05-03 | 9.87 | $9.85 | 248695 |
| 2022-05-02 | 9.87 | $9.86 | 87247 |
| 2022-04-29 | 9.87 | $9.87 | 15177 |
| 2022-04-28 | 9.87 | $9.87 | 16303 |
| 2022-04-27 | 9.87 | $9.88 | 202 |
| 2022-04-26 | 9.87 | $9.87 | 5141 |
| 2022-04-25 | 9.87 | $9.87 | 3968 |
| 2022-04-22 | 9.87 | $9.87 | 3793 |
| 2022-04-21 | 9.87 | $9.89 | 12505 |
| 2022-04-20 | 9.87 | $9.87 | 4585 |
| 2022-04-19 | 9.87 | $9.86 | 2073 |
| 2022-04-18 | 9.87 | $9.87 | 1266 |
| 2022-04-14 | 9.87 | $9.89 | 23502 |
| 2022-04-13 | 9.87 | $9.90 | 3691 |
| 2022-04-12 | 9.86 | $9.85 | 24827 |
| 2022-04-11 | 9.87 | $9.88 | 4062 |
| 2022-04-08 | 9.86 | $9.85 | 106 |
| 2022-04-07 | 9.87 | $9.85 | 9820 |
| 2022-04-06 | 9.87 | $9.85 | 51660 |
| 2022-04-05 | 9.87 | $9.87 | 23217 |
| 2022-04-04 | 9.87 | $9.87 | 418 |
| 2022-04-01 | 9.87 | $9.88 | 5 |
| 2022-03-31 | 9.87 | $9.88 | 56088 |
| 2022-03-30 | 9.87 | $9.88 | 13622 |
| 2022-03-29 | 9.87 | $9.87 | 11879 |
| 2022-03-28 | 9.86 | $9.89 | 5712 |
| 2022-03-25 | 9.86 | $9.88 | 10756 |
| 2022-03-24 | 9.86 | $9.89 | 205 |
| 2022-03-23 | 9.86 | $9.84 | 2 |
| 2022-03-22 | 9.86 | $9.84 | 2322 |
| 2022-03-21 | 9.86 | $9.85 | 1108 |
| 2022-03-18 | 9.87 | $9.84 | 12302 |
| 2022-03-17 | 9.87 | $9.88 | 102 |
| 2022-03-16 | 9.87 | $9.85 | 19534 |
| 2022-03-15 | 9.87 | $9.85 | 480034 |
| 2022-03-14 | 9.87 | $9.84 | 369656 |
| 2022-03-11 | 9.88 | $9.88 | 40607 |
| 2022-03-10 | 9.88 | $9.90 | 6335 |
| 2022-03-09 | 9.88 | $9.88 | 29735 |
| 2022-03-08 | 9.88 | $9.87 | 1197 |
| 2022-03-07 | 9.88 | $9.87 | 2196 |
| 2022-03-04 | 9.88 | $9.87 | 3195 |
| 2022-03-03 | 9.88 | $9.88 | 473484 |
| 2022-03-02 | 9.88 | $9.86 | 10101 |
| 2022-03-01 | 9.89 | $9.87 | 3436 |
| 2022-02-28 | 9.89 | $9.87 | 18872 |
| 2022-02-25 | 9.89 | $9.87 | 69842 |
| 2022-02-24 | 9.89 | $9.85 | 87036 |
| 2022-02-23 | 9.89 | $9.90 | 93216 |
| 2022-02-22 | 9.89 | $9.89 | 107494 |
| 2022-02-18 | 9.89 | $9.91 | 16531 |
| 2022-02-17 | 9.89 | $9.89 | 6841 |
| 2022-02-16 | 9.89 | $9.90 | 1307 |
| 2022-02-15 | 9.88 | $9.90 | 31609 |
| 2022-02-14 | 9.88 | $9.91 | 217689 |
| 2022-02-11 | 9.88 | $9.91 | 23044 |
| 2022-02-10 | 9.87 | $9.87 | 523 |
| 2022-02-09 | 9.87 | $9.87 | 56716 |
| 2022-02-08 | 9.87 | $9.88 | 99291 |
| 2022-02-07 | 9.87 | $9.90 | 15625 |
| 2022-02-04 | 9.87 | $9.88 | 46197 |
| 2022-02-03 | 9.87 | $9.91 | 12852 |
| 2022-02-02 | 9.86 | $9.90 | 223804 |
| 2022-02-01 | 9.86 | $9.86 | 30364 |
| 2022-01-31 | 9.86 | $9.87 | 15248 |
| 2022-01-28 | 9.86 | $9.84 | 528 |
| 2022-01-27 | 9.86 | $9.84 | 23944 |
| 2022-01-26 | 9.86 | $9.85 | 78540 |
| 2022-01-25 | 9.87 | $9.85 | 44506 |
| 2022-01-24 | 9.87 | $9.85 | 8060 |
| 2022-01-21 | 9.87 | $9.83 | 81403 |
| 2022-01-20 | 9.87 | $9.85 | 300323 |
| 2022-01-19 | 9.88 | $9.87 | 2200 |
| 2022-01-18 | 9.88 | $9.86 | 2292 |
| 2022-01-14 | 9.88 | $9.88 | 808 |
| 2022-01-13 | 9.88 | $9.90 | 131578 |
| 2022-01-12 | 9.88 | $9.88 | 7527 |
| 2022-01-11 | 9.87 | $9.88 | 3427 |
| 2022-01-10 | 9.87 | $9.89 | 1618 |
| 2022-01-07 | 9.87 | $9.88 | 3378 |
| 2022-01-06 | 9.87 | $9.87 | 5542 |
| 2022-01-05 | 9.87 | $9.88 | 31900 |
| 2022-01-04 | 9.87 | $9.89 | 106698 |
| 2022-01-03 | 9.87 | $9.85 | 176620 |
| 2021-12-31 | 9.87 | $9.90 | 24442 |
| 2021-12-30 | 9.87 | $9.88 | 5796 |
| 2021-12-29 | 9.86 | $9.85 | 21981 |
| 2021-12-28 | 9.87 | $9.88 | 26183 |
| 2021-12-27 | 9.87 | $9.89 | 18822 |
| 2021-12-23 | 9.86 | $9.86 | 3073 |
| 2021-12-22 | 9.86 | $9.86 | 4001 |
| 2021-12-21 | 9.87 | $9.87 | 1457 |
| 2021-12-20 | 9.87 | $9.85 | 152439 |
| 2021-12-17 | 9.87 | $9.85 | 32246 |
| 2021-12-16 | 9.87 | $9.85 | 9 |
| 2021-12-15 | 9.87 | $9.85 | 1114 |
| 2021-12-14 | 9.88 | $9.87 | 1.4M |
| 2021-12-13 | 9.88 | $9.86 | 283 |
| 2021-12-10 | 9.88 | $9.86 | 14983 |
| 2021-12-09 | 9.88 | $9.84 | 355 |
| 2021-12-08 | 9.88 | $9.89 | 684 |
| 2021-12-07 | 9.88 | $9.91 | 201007 |
| 2021-12-06 | 9.88 | $9.87 | 360112 |
| 2021-12-03 | 9.88 | $9.88 | 310366 |
| 2021-12-02 | 9.88 | $9.88 | 111600 |
| 2021-12-01 | 9.88 | $9.88 | 556 |
| 2021-11-30 | 9.87 | $9.88 | 8818 |
| 2021-11-29 | 9.87 | $9.89 | 1361 |
| 2021-11-26 | 9.86 | $9.88 | 6506 |
| 2021-11-24 | 9.86 | $9.89 | 151523 |
| 2021-11-23 | 9.85 | $9.90 | 7078 |
| 2021-11-22 | 9.85 | $9.89 | 77707 |
| 2021-11-19 | 9.84 | $9.88 | 138094 |
| 2021-11-18 | 9.83 | $9.89 | 1493 |
| 2021-11-17 | 9.82 | $9.89 | 354212 |
| 2021-11-16 | 9.81 | $9.86 | 15819 |
| 2021-11-15 | 9.80 | $9.85 | 61014 |
| 2021-11-12 | 9.80 | $9.86 | 12694 |
| 2021-11-11 | 9.79 | $9.88 | 121633 |
| 2021-11-10 | 9.78 | $9.89 | 2.5M |
| 2021-11-09 | 9.76 | $9.78 | 76085 |
| 2021-11-08 | 9.76 | $9.77 | 29972 |
| 2021-11-05 | 9.76 | $9.78 | 55038 |
| 2021-11-04 | 9.76 | $9.81 | 297469 |
| 2021-11-03 | 9.75 | $9.81 | 281666 |
| 2021-11-02 | 9.75 | $9.80 | 148642 |
| 2021-11-01 | 9.74 | $9.74 | 7309 |
| 2021-10-29 | 9.74 | $9.72 | 11 |
| 2021-10-28 | 9.75 | $9.72 | 401 |
| 2021-10-27 | 9.75 | $9.75 | 36040 |
| 2021-10-26 | 9.75 | $9.75 | 8270 |
| 2021-10-25 | 9.75 | $9.76 | 52828 |
| 2021-10-22 | 9.75 | $9.74 | 5014 |
| 2021-10-21 | 9.75 | $9.75 | 3080 |
| 2021-10-20 | 9.75 | $9.74 | 13 |
| 2021-10-19 | 9.75 | $9.74 | 3 |
| 2021-10-18 | 9.75 | $9.74 | 157 |
| 2021-10-15 | 9.75 | $9.75 | 53232 |
| 2021-10-14 | 9.75 | $9.74 | 4667 |
| 2021-10-13 | 9.75 | $9.74 | 203 |
| 2021-10-12 | 9.75 | $9.71 | 12393 |
| 2021-10-11 | 9.75 | $9.80 | — |
| 2021-10-08 | 9.75 | $9.80 | 300002 |
| 2021-10-07 | 9.74 | $9.82 | 157679 |
| 2021-10-06 | 9.73 | $9.77 | — |
| 2021-10-05 | 9.73 | $9.77 | 609 |
| 2021-10-04 | 9.72 | $9.72 | 8712 |
| 2021-10-01 | 9.72 | $9.74 | 1020 |
| 2021-09-30 | 9.72 | $9.75 | 5874 |
| 2021-09-29 | 9.71 | $9.73 | 422 |
| 2021-09-28 | 9.71 | $9.72 | 50483 |
| 2021-09-27 | 9.71 | $9.70 | 70557 |
| 2021-09-24 | 9.71 | $9.70 | 59169 |
| 2021-09-23 | 9.71 | $9.71 | 3015 |
| 2021-09-22 | 9.71 | $9.68 | 202 |
| 2021-09-21 | 9.71 | $9.75 | 21 |
| 2021-09-20 | 9.70 | $9.75 | — |
| 2021-09-17 | 9.70 | $9.75 | — |
| 2021-09-16 | 9.69 | $9.75 | 297905 |
| 2021-09-15 | 9.68 | $9.71 | 10707 |
| 2021-09-14 | 9.68 | $9.70 | 2248 |
| 2021-09-13 | 9.68 | $9.68 | 307 |
| 2021-09-10 | 9.68 | $9.67 | 246 |
| 2021-09-09 | 9.68 | $9.68 | 5118 |
| 2021-09-08 | 9.68 | $9.69 | 6 |
| 2021-09-07 | 9.68 | $9.69 | 2 |
| 2021-09-03 | 9.68 | $9.69 | 211 |
| 2021-09-02 | 9.68 | $9.69 | 2811 |
| 2021-09-01 | 9.67 | $9.69 | 17 |
| 2021-08-31 | 9.67 | $9.69 | 110 |
| 2021-08-30 | 9.67 | $9.68 | 11 |
| 2021-08-27 | 9.67 | $9.68 | 441176 |
| 2021-08-26 | 9.68 | $9.63 | 31151 |
| 2021-08-25 | 9.68 | $9.63 | 130846 |
| 2021-08-24 | 9.69 | $9.62 | 3059 |
| 2021-08-23 | 9.69 | $9.64 | 45689 |
| 2021-08-20 | 9.70 | $9.66 | 6927 |
| 2021-08-19 | 9.70 | $9.70 | 16 |
| 2021-08-18 | 9.70 | $9.70 | 9 |
| 2021-08-17 | 9.70 | $9.70 | 29514 |
| 2021-08-16 | 9.70 | $9.70 | 13320 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.78
2024-02-20
Close Price
$10.78
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.66
Average
10.08
Maximum
10.78
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-02-20 | 10.78 | $10.78 | — |
| 2024-02-16 | 10.78 | $10.78 | — |
| 2024-02-15 | 10.78 | $10.78 | — |
| 2024-02-14 | 10.77 | $10.78 | — |
| 2024-02-13 | 10.77 | $10.78 | — |
| 2024-02-12 | 10.76 | $10.78 | — |
| 2024-02-09 | 10.75 | $10.78 | 22276 |
| 2024-02-08 | 10.74 | $10.70 | 221100 |
| 2024-02-07 | 10.75 | $10.70 | 427264 |
| 2024-02-06 | 10.75 | $10.67 | 447985 |
| 2024-02-05 | 10.77 | $10.72 | 176 |
| 2024-02-02 | 10.77 | $10.75 | 5097 |
| 2024-02-01 | 10.77 | $10.80 | — |
| 2024-01-31 | 10.76 | $10.80 | — |
| 2024-01-30 | 10.75 | $10.80 | — |
| 2024-01-29 | 10.73 | $10.80 | 101 |
| 2024-01-26 | 10.71 | $10.75 | 8063 |
| 2024-01-25 | 10.70 | $10.74 | 214363 |
| 2024-01-24 | 10.69 | $10.68 | 161 |
| 2024-01-23 | 10.69 | $10.68 | 193051 |
| 2024-01-22 | 10.69 | $10.69 | — |
| 2024-01-19 | 10.69 | $10.69 | 157606 |
| 2024-01-18 | 10.69 | $10.69 | 175 |
| 2024-01-17 | 10.68 | $10.68 | 203 |
| 2024-01-16 | 10.68 | $10.68 | 403 |
| 2024-01-12 | 10.68 | $10.68 | 104 |
| 2024-01-11 | 10.68 | $10.69 | 211 |
| 2024-01-10 | 10.67 | $10.68 | 146 |
| 2024-01-09 | 10.66 | $10.68 | — |
| 2024-01-08 | 10.66 | $10.68 | — |
| 2024-01-05 | 10.65 | $10.68 | 1143 |
| 2024-01-04 | 10.64 | $10.65 | — |
| 2024-01-03 | 10.64 | $10.65 | — |
| 2024-01-02 | 10.64 | $10.65 | 785 |
| 2023-12-29 | 10.63 | $10.65 | 25219 |
| 2023-12-28 | 10.63 | $10.65 | 4627 |
| 2023-12-27 | 10.62 | $10.61 | — |
| 2023-12-26 | 10.62 | $10.61 | — |
| 2023-12-22 | 10.62 | $10.61 | 1170 |
| 2023-12-21 | 10.62 | $10.62 | — |
| 2023-12-20 | 10.62 | $10.62 | — |
| 2023-12-19 | 10.62 | $10.62 | — |
| 2023-12-18 | 10.62 | $10.62 | 10637 |
| 2023-12-15 | 10.61 | $10.61 | 13422 |
| 2023-12-14 | 10.61 | $10.61 | 275241 |
| 2023-12-13 | 10.61 | $10.60 | 25724 |
| 2023-12-12 | 10.61 | $10.61 | 38025 |
| 2023-12-11 | 10.61 | $10.60 | 875 |
| 2023-12-08 | 10.61 | $10.61 | — |
| 2023-12-07 | 10.61 | $10.61 | 1547 |
| 2023-12-06 | 10.61 | $10.60 | — |
| 2023-12-05 | 10.61 | $10.60 | 4913 |
| 2023-12-04 | 10.61 | $10.60 | 806 |
| 2023-12-01 | 10.61 | $10.63 | 500 |
| 2023-11-30 | 10.61 | $10.61 | — |
| 2023-11-29 | 10.60 | $10.61 | 2257 |
| 2023-11-28 | 10.60 | $10.60 | 4967 |
| 2023-11-27 | 10.60 | $10.59 | 9630 |
| 2023-11-24 | 10.60 | $10.58 | — |
| 2023-11-22 | 10.60 | $10.58 | — |
| 2023-11-21 | 10.60 | $10.58 | 761 |
| 2023-11-20 | 10.60 | $10.60 | 100 |
| 2023-11-17 | 10.60 | $10.59 | 11102 |
| 2023-11-16 | 10.59 | $10.60 | 1195 |
| 2023-11-15 | 10.59 | $10.59 | — |
| 2023-11-14 | 10.59 | $10.59 | 1632 |
| 2023-11-13 | 10.58 | $10.58 | 2927 |
| 2023-11-10 | 10.58 | $10.55 | 6913 |
| 2023-11-09 | 10.59 | $10.58 | 935 |
| 2023-11-08 | 10.59 | $10.58 | — |
| 2023-11-07 | 10.58 | $10.58 | 8092 |
| 2023-11-06 | 10.58 | $10.58 | — |
| 2023-11-03 | 10.58 | $10.58 | — |
| 2023-11-02 | 10.58 | $10.58 | — |
| 2023-11-01 | 10.57 | $10.58 | — |
| 2023-10-31 | 10.57 | $10.58 | 150 |
| 2023-10-30 | 10.56 | $10.58 | 465 |
| 2023-10-27 | 10.55 | $10.58 | 1153 |
| 2023-10-26 | 10.54 | $10.55 | 4878 |
| 2023-10-25 | 10.54 | $10.54 | 1481 |
| 2023-10-24 | 10.54 | $10.53 | — |
| 2023-10-23 | 10.54 | $10.53 | 2244 |
| 2023-10-20 | 10.54 | $10.54 | 57623 |
| 2023-10-19 | 10.53 | $10.53 | 20190 |
| 2023-10-18 | 10.53 | $10.53 | 1301 |
| 2023-10-17 | 10.53 | $10.53 | 573 |
| 2023-10-16 | 10.53 | $10.53 | 800 |
| 2023-10-13 | 10.53 | $10.54 | 4259 |
| 2023-10-12 | 10.52 | $10.51 | 243 |
| 2023-10-11 | 10.52 | $10.51 | — |
| 2023-10-10 | 10.52 | $10.51 | — |
| 2023-10-09 | 10.52 | $10.51 | — |
| 2023-10-06 | 10.52 | $10.51 | 101 |
| 2023-10-05 | 10.52 | $10.52 | 66009 |
| 2023-10-04 | 10.51 | $10.51 | 13942 |
| 2023-10-03 | 10.51 | $10.50 | — |
| 2023-10-02 | 10.51 | $10.50 | 945 |
| 2023-09-29 | 10.51 | $10.50 | 7276 |
| 2023-09-28 | 10.51 | $10.50 | 6029 |
| 2023-09-27 | 10.51 | $10.49 | 1252 |
| 2023-09-26 | 10.51 | $10.50 | 213 |
| 2023-09-25 | 10.51 | $10.50 | 100 |
| 2023-09-22 | 10.51 | $10.48 | 246 |
| 2023-09-21 | 10.51 | $10.49 | 973 |
| 2023-09-20 | 10.51 | $10.48 | 688 |
| 2023-09-19 | 10.51 | $10.49 | 366 |
| 2023-09-18 | 10.51 | $10.49 | 1217 |
| 2023-09-15 | 10.51 | $10.49 | 2048 |
| 2023-09-14 | 10.50 | $10.49 | — |
| 2023-09-13 | 10.50 | $10.49 | 13727 |
| 2023-09-12 | 10.50 | $10.48 | 126142 |
| 2023-09-11 | 10.50 | $10.51 | 594 |
| 2023-09-08 | 10.49 | $10.48 | 10199 |
| 2023-09-07 | 10.48 | $10.49 | — |
| 2023-09-06 | 10.48 | $10.49 | — |
| 2023-09-05 | 10.47 | $10.49 | 114 |
| 2023-09-01 | 10.46 | $10.49 | 300 |
| 2023-08-31 | 10.45 | $10.46 | 15550 |
| 2023-08-30 | 10.44 | $10.45 | 34360 |
| 2023-08-29 | 10.43 | $10.43 | — |
| 2023-08-28 | 10.43 | $10.43 | 618 |
| 2023-08-25 | 10.42 | $10.43 | 25631 |
| 2023-08-24 | 10.42 | $10.42 | 6483 |
| 2023-08-23 | 10.41 | $10.41 | 24862 |
| 2023-08-22 | 10.41 | $10.40 | 10520 |
| 2023-08-21 | 10.40 | $10.39 | 9010 |
| 2023-08-18 | 10.40 | $10.39 | 10417 |
| 2023-08-17 | 10.40 | $10.39 | 7946 |
| 2023-08-16 | 10.40 | $10.39 | — |
| 2023-08-15 | 10.39 | $10.39 | — |
| 2023-08-14 | 10.39 | $10.39 | 3900 |
| 2023-08-11 | 10.38 | $10.39 | 9367 |
| 2023-08-10 | 10.38 | $10.37 | — |
| 2023-08-09 | 10.37 | $10.37 | 223 |
| 2023-08-08 | 10.37 | $10.37 | 200 |
| 2023-08-07 | 10.36 | $10.37 | 322 |
| 2023-08-04 | 10.35 | $10.37 | 5601 |
| 2023-08-03 | 10.35 | $10.36 | 7169 |
| 2023-08-02 | 10.34 | $10.35 | 7986 |
| 2023-08-01 | 10.33 | $10.33 | — |
| 2023-07-31 | 10.33 | $10.33 | 10726 |
| 2023-07-28 | 10.32 | $10.35 | 827 |
| 2023-07-27 | 10.31 | $10.35 | 30942 |
| 2023-07-26 | 10.30 | $10.31 | 2453 |
| 2023-07-25 | 10.29 | $10.30 | — |
| 2023-07-24 | 10.29 | $10.30 | — |
| 2023-07-21 | 10.28 | $10.30 | 177355 |
| 2023-07-20 | 10.28 | $10.27 | — |
| 2023-07-19 | 10.27 | $10.27 | — |
| 2023-07-18 | 10.27 | $10.27 | — |
| 2023-07-17 | 10.27 | $10.27 | — |
| 2023-07-14 | 10.26 | $10.27 | 602 |
| 2023-07-13 | 10.26 | $10.25 | 2380 |
| 2023-07-12 | 10.26 | $10.26 | — |
| 2023-07-11 | 10.26 | $10.26 | — |
| 2023-07-10 | 10.25 | $10.26 | — |
| 2023-07-07 | 10.25 | $10.26 | 1475 |
| 2023-07-06 | 10.24 | $10.24 | 161145 |
| 2023-07-05 | 10.24 | $10.23 | 100 |
| 2023-07-03 | 10.24 | $10.23 | — |
| 2023-06-30 | 10.23 | $10.23 | — |
| 2023-06-29 | 10.23 | $10.23 | — |
| 2023-06-28 | 10.23 | $10.23 | 27484 |
| 2023-06-27 | 10.22 | $10.23 | 25200 |
| 2023-06-26 | 10.22 | $10.24 | 25707 |
| 2023-06-23 | 10.21 | $10.24 | 428439 |
| 2023-06-22 | 10.20 | $10.20 | — |
| 2023-06-21 | 10.20 | $10.20 | — |
| 2023-06-20 | 10.20 | $10.20 | 7098 |
| 2023-06-16 | 10.20 | $10.21 | — |
| 2023-06-15 | 10.19 | $10.21 | 200 |
| 2023-06-14 | 10.19 | $10.21 | 1400 |
| 2023-06-13 | 10.18 | $10.20 | 2533 |
| 2023-06-12 | 10.18 | $10.20 | 101 |
| 2023-06-09 | 10.17 | $10.19 | 100 |
| 2023-06-08 | 10.16 | $10.18 | 29957 |
| 2023-06-07 | 10.16 | $10.20 | 134557 |
| 2023-06-06 | 10.15 | $10.18 | 88737 |
| 2023-06-05 | 10.14 | $10.18 | 133487 |
| 2023-06-02 | 10.14 | $10.13 | 107352 |
| 2023-06-01 | 10.14 | $10.12 | 21714 |
| 2023-05-31 | 10.14 | $10.12 | 103 |
| 2023-05-30 | 10.14 | $10.12 | — |
| 2023-05-26 | 10.15 | $10.12 | 2000 |
| 2023-05-25 | 10.15 | $10.14 | 13115 |
| 2023-05-24 | 10.15 | $10.15 | 3000 |
| 2023-05-23 | 10.15 | $10.16 | — |
| 2023-05-22 | 10.15 | $10.16 | 22191 |
| 2023-05-19 | 10.15 | $10.12 | — |
| 2023-05-18 | 10.15 | $10.12 | — |
| 2023-05-17 | 10.16 | $10.12 | — |
| 2023-05-16 | 10.16 | $10.12 | — |
| 2023-05-15 | 10.17 | $10.12 | — |
| 2023-05-12 | 10.18 | $10.12 | 105 |
| 2023-05-11 | 10.19 | $10.15 | 2616 |
| 2023-05-10 | 10.19 | $10.15 | 3700 |
| 2023-05-09 | 10.19 | $10.17 | — |
| 2023-05-08 | 10.19 | $10.17 | 103 |
| 2023-05-05 | 10.19 | $10.13 | 1020 |
| 2023-05-04 | 10.20 | $10.13 | 226 |
| 2023-05-03 | 10.21 | $10.20 | 100 |
| 2023-05-02 | 10.20 | $10.22 | — |
| 2023-05-01 | 10.19 | $10.22 | — |
| 2023-04-28 | 10.18 | $10.22 | 492 |
| 2023-04-27 | 10.16 | $10.17 | — |
| 2023-04-26 | 10.16 | $10.17 | — |
| 2023-04-25 | 10.15 | $10.17 | 4202 |
| 2023-04-24 | 10.14 | $10.15 | 21264 |
| 2023-04-21 | 10.13 | $10.21 | — |
| 2023-04-20 | 10.11 | $10.21 | 207 |
| 2023-04-19 | 10.08 | $10.20 | 6683 |
| 2023-04-18 | 10.05 | $10.05 | — |
| 2023-04-17 | 10.05 | $10.05 | — |
| 2023-04-14 | 10.05 | $10.05 | — |
| 2023-04-13 | 10.05 | $10.05 | — |
| 2023-04-12 | 10.04 | $10.05 | 6979 |
| 2023-04-11 | 10.04 | $10.11 | 602 |
| 2023-04-10 | 10.02 | $10.05 | — |
| 2023-04-06 | 10.02 | $10.05 | — |
| 2023-04-05 | 10.01 | $10.05 | — |
| 2023-04-04 | 10.00 | $10.05 | — |
| 2023-04-03 | 9.99 | $10.05 | 401 |
| 2023-03-31 | 9.98 | $10.03 | 9301 |
| 2023-03-30 | 9.97 | $9.99 | 110 |
| 2023-03-29 | 9.96 | $9.99 | 110 |
| 2023-03-28 | 9.96 | $9.99 | — |
| 2023-03-27 | 9.96 | $9.99 | 262 |
| 2023-03-24 | 9.95 | $9.98 | — |
| 2023-03-23 | 9.95 | $9.98 | 196 |
| 2023-03-22 | 9.95 | $9.99 | — |
| 2023-03-21 | 9.95 | $9.99 | 4274 |
| 2023-03-20 | 9.94 | $9.95 | — |
| 2023-03-17 | 9.94 | $9.95 | — |
| 2023-03-16 | 9.95 | $9.95 | — |
| 2023-03-15 | 9.95 | $9.95 | 4400 |
| 2023-03-14 | 9.96 | $9.96 | 3100 |
| 2023-03-13 | 9.96 | $9.99 | — |
| 2023-03-10 | 9.96 | $9.99 | — |
| 2023-03-09 | 9.96 | $9.99 | 506 |
| 2023-03-08 | 9.95 | $9.96 | — |
| 2023-03-07 | 9.96 | $9.96 | 1008 |
| 2023-03-06 | 9.96 | $9.99 | 55 |
| 2023-03-03 | 9.96 | $9.99 | 118 |
| 2023-03-02 | 9.96 | $9.99 | 28 |
| 2023-03-01 | 9.97 | $9.99 | 100 |
| 2023-02-28 | 9.97 | $9.96 | 212 |
| 2023-02-27 | 9.98 | $9.96 | 798 |
| 2023-02-24 | 9.99 | $9.96 | 1496 |
| 2023-02-23 | 10.00 | $9.96 | 23899 |
| 2023-02-22 | 10.01 | $9.95 | 5 |
| 2023-02-21 | 10.03 | $9.95 | 2625 |
| 2023-02-17 | 10.06 | $9.91 | 902 |
| 2023-02-16 | 10.09 | $9.93 | 16803 |
| 2023-02-15 | 10.13 | $9.87 | 19342 |
| 2023-02-14 | 10.18 | $9.88 | 34178 |
| 2023-02-13 | 10.24 | $10.07 | 77219 |
| 2023-02-10 | 10.28 | $10.31 | 401 |
| 2023-02-09 | 10.26 | $10.41 | 58221 |
| 2023-02-08 | 10.22 | $10.31 | 437714 |
| 2023-02-07 | 10.20 | $10.21 | — |
| 2023-02-06 | 10.19 | $10.21 | 236331 |
| 2023-02-03 | 10.19 | $10.25 | 445152 |
| 2023-02-02 | 10.17 | $10.15 | 278591 |
| 2023-02-01 | 10.17 | $10.17 | 1.6M |
| 2023-01-31 | 10.17 | $10.16 | 1.2M |
| 2023-01-30 | 10.17 | $10.16 | 1.5M |
| 2023-01-27 | 10.16 | $10.16 | 140584 |
| 2023-01-26 | 10.16 | $10.16 | 261181 |
| 2023-01-25 | 10.16 | $10.16 | 2563 |
| 2023-01-24 | 10.15 | $10.16 | 133000 |
| 2023-01-23 | 10.15 | $10.15 | 989 |
| 2023-01-20 | 10.15 | $10.15 | 865193 |
| 2023-01-19 | 10.14 | $10.15 | 1.7M |
| 2023-01-18 | 10.14 | $10.14 | 286338 |
| 2023-01-17 | 10.14 | $10.14 | 22341 |
| 2023-01-13 | 10.13 | $10.12 | 5509 |
| 2023-01-12 | 10.13 | $10.13 | 20008 |
| 2023-01-11 | 10.13 | $10.12 | 8912 |
| 2023-01-10 | 10.13 | $10.13 | 7080 |
| 2023-01-09 | 10.12 | $10.13 | 9025 |
| 2023-01-06 | 10.12 | $10.12 | 205587 |
| 2023-01-05 | 10.11 | $10.12 | 31498 |
| 2023-01-04 | 10.11 | $10.11 | 18060 |
| 2023-01-03 | 10.10 | $10.11 | 26311 |
| 2022-12-30 | 10.10 | $10.11 | 14744 |
| 2022-12-29 | 10.10 | $10.10 | 28853 |
| 2022-12-28 | 10.09 | $10.09 | 23773 |
| 2022-12-27 | 10.09 | $10.08 | 28572 |
| 2022-12-23 | 10.09 | $10.09 | 18353 |
| 2022-12-22 | 10.08 | $10.09 | 6284 |
| 2022-12-21 | 10.08 | $10.08 | 1400 |
| 2022-12-20 | 10.08 | $10.08 | 10095 |
| 2022-12-19 | 10.07 | $10.08 | 562680 |
| 2022-12-16 | 10.07 | $10.07 | 266790 |
| 2022-12-15 | 10.07 | $10.06 | 234825 |
| 2022-12-14 | 10.06 | $10.07 | 1352 |
| 2022-12-13 | 10.06 | $10.07 | 113001 |
| 2022-12-12 | 10.06 | $10.06 | 22863 |
| 2022-12-09 | 10.05 | $10.06 | 2599 |
| 2022-12-08 | 10.05 | $10.06 | 113637 |
| 2022-12-07 | 10.04 | $10.05 | 805749 |
| 2022-12-06 | 10.04 | $10.04 | 317019 |
| 2022-12-05 | 10.04 | $10.03 | 2667 |
| 2022-12-02 | 10.04 | $10.03 | 4300 |
| 2022-12-01 | 10.03 | $10.04 | 24691 |
| 2022-11-30 | 10.03 | $10.03 | 16816 |
| 2022-11-29 | 10.03 | $10.03 | 2202 |
| 2022-11-28 | 10.02 | $10.03 | 3280 |
| 2022-11-25 | 10.02 | $10.02 | — |
| 2022-11-23 | 10.02 | $10.02 | 3552 |
| 2022-11-22 | 10.02 | $10.01 | 3679 |
| 2022-11-21 | 10.02 | $10.01 | 37129 |
| 2022-11-18 | 10.01 | $10.01 | 2800 |
| 2022-11-17 | 10.01 | $10.01 | 128915 |
| 2022-11-16 | 10.01 | $10.02 | 426890 |
| 2022-11-15 | 10.01 | $10.01 | 101213 |
| 2022-11-14 | 10.00 | $10.02 | 51568 |
| 2022-11-11 | 10.00 | $9.99 | 290460 |
| 2022-11-10 | 10.00 | $9.99 | 169186 |
| 2022-11-09 | 10.00 | $10.00 | 126942 |
| 2022-11-08 | 10.00 | $10.00 | 7828 |
| 2022-11-07 | 9.99 | $10.00 | 27271 |
| 2022-11-04 | 9.99 | $9.99 | 7888 |
| 2022-11-03 | 9.99 | $9.99 | 8128 |
| 2022-11-02 | 9.98 | $9.99 | 149370 |
| 2022-11-01 | 9.98 | $9.98 | 35480 |
| 2022-10-31 | 9.98 | $9.98 | 5696 |
| 2022-10-28 | 9.98 | $9.98 | 33001 |
| 2022-10-27 | 9.97 | $9.99 | 11665 |
| 2022-10-26 | 9.97 | $9.97 | 2575 |
| 2022-10-25 | 9.97 | $9.98 | 758 |
| 2022-10-24 | 9.96 | $9.96 | 1 |
| 2022-10-21 | 9.96 | $9.96 | 10 |
| 2022-10-20 | 9.96 | $9.96 | 7234 |
| 2022-10-19 | 9.96 | $9.96 | 510 |
| 2022-10-18 | 9.95 | $9.96 | 6109 |
| 2022-10-17 | 9.95 | $9.96 | 310 |
| 2022-10-14 | 9.95 | $9.95 | 1310 |
| 2022-10-13 | 9.95 | $9.95 | 7110 |
| 2022-10-12 | 9.94 | $9.96 | 177667 |
| 2022-10-11 | 9.94 | $9.95 | 51157 |
| 2022-10-10 | 9.93 | $9.94 | 4682 |
| 2022-10-07 | 9.93 | $9.93 | 48548 |
| 2022-10-06 | 9.93 | $9.93 | 4721 |
| 2022-10-05 | 9.93 | $9.93 | 116121 |
| 2022-10-04 | 9.93 | $9.93 | 18602 |
| 2022-10-03 | 9.92 | $9.92 | 124820 |
| 2022-09-30 | 9.92 | $9.92 | 73912 |
| 2022-09-29 | 9.92 | $9.92 | 129342 |
| 2022-09-28 | 9.92 | $9.92 | 297811 |
| 2022-09-27 | 9.92 | $9.92 | 63202 |
| 2022-09-26 | 9.92 | $9.92 | 214387 |
| 2022-09-23 | 9.92 | $9.92 | 80076 |
| 2022-09-22 | 9.91 | $9.92 | 137101 |
| 2022-09-21 | 9.91 | $9.91 | 252927 |
| 2022-09-20 | 9.91 | $9.91 | 400113 |
| 2022-09-19 | 9.91 | $9.90 | 1.1M |
| 2022-09-16 | 9.91 | $9.90 | 85769 |
| 2022-09-15 | 9.91 | $9.91 | 28159 |
| 2022-09-14 | 9.91 | $9.91 | 630283 |
| 2022-09-13 | 9.91 | $9.91 | 70539 |
| 2022-09-12 | 9.90 | $9.91 | 780318 |
| 2022-09-09 | 9.90 | $9.90 | 500 |
| 2022-09-08 | 9.90 | $9.90 | 14429 |
| 2022-09-07 | 9.90 | $9.91 | 1210 |
| 2022-09-06 | 9.89 | $9.90 | 8 |
| 2022-09-02 | 9.89 | $9.90 | 306356 |
| 2022-09-01 | 9.88 | $9.90 | 126699 |
| 2022-08-31 | 9.88 | $9.88 | 2387 |
| 2022-08-30 | 9.88 | $9.90 | 315 |
| 2022-08-29 | 9.87 | $9.88 | 4804 |
| 2022-08-26 | 9.87 | $9.88 | 44717 |
| 2022-08-25 | 9.87 | $9.86 | 24484 |
| 2022-08-24 | 9.87 | $9.86 | 5996 |
| 2022-08-23 | 9.87 | $9.87 | 11548 |
| 2022-08-22 | 9.87 | $9.87 | 6 |
| 2022-08-19 | 9.87 | $9.87 | 17158 |
| 2022-08-18 | 9.87 | $9.86 | 20571 |
| 2022-08-17 | 9.87 | $9.87 | 43715 |
| 2022-08-16 | 9.87 | $9.88 | 7559 |
| 2022-08-15 | 9.87 | $9.87 | 14497 |
| 2022-08-12 | 9.86 | $9.87 | 8062 |
| 2022-08-11 | 9.86 | $9.86 | 2 |
| 2022-08-10 | 9.86 | $9.86 | 24216 |
| 2022-08-09 | 9.86 | $9.87 | 10366 |
| 2022-08-08 | 9.86 | $9.86 | 2220 |
| 2022-08-05 | 9.86 | $9.87 | 102 |
| 2022-08-04 | 9.85 | $9.87 | 98429 |
| 2022-08-03 | 9.85 | $9.86 | 371438 |
| 2022-08-02 | 9.85 | $9.86 | 178213 |
| 2022-08-01 | 9.85 | $9.86 | 34400 |
| 2022-07-29 | 9.84 | $9.84 | 23592 |
| 2022-07-28 | 9.84 | $9.84 | 92559 |
| 2022-07-27 | 9.84 | $9.85 | 12714 |
| 2022-07-26 | 9.84 | $9.85 | 2 |
| 2022-07-25 | 9.84 | $9.85 | 2977 |
| 2022-07-22 | 9.84 | $9.86 | 552 |
| 2022-07-21 | 9.83 | $9.87 | 109 |
| 2022-07-20 | 9.83 | $9.82 | 2475 |
| 2022-07-19 | 9.83 | $9.83 | 1010 |
| 2022-07-18 | 9.83 | $9.82 | 12661 |
| 2022-07-15 | 9.83 | $9.82 | 1004 |
| 2022-07-14 | 9.84 | $9.82 | 936 |
| 2022-07-13 | 9.84 | $9.85 | 24862 |
| 2022-07-12 | 9.84 | $9.82 | 28804 |
| 2022-07-11 | 9.84 | $9.84 | 24566 |
| 2022-07-08 | 9.84 | $9.84 | 26788 |
| 2022-07-07 | 9.85 | $9.84 | 73 |
| 2022-07-06 | 9.85 | $9.84 | 202 |
| 2022-07-05 | 9.85 | $9.87 | 37659 |
| 2022-07-01 | 9.84 | $9.82 | 305 |
| 2022-06-30 | 9.85 | $9.85 | 90960 |
| 2022-06-29 | 9.85 | $9.85 | 1335 |
| 2022-06-28 | 9.85 | $9.87 | 102 |
| 2022-06-27 | 9.84 | $9.85 | 3144 |
| 2022-06-24 | 9.84 | $9.85 | 2 |
| 2022-06-23 | 9.84 | $9.85 | 4135 |
| 2022-06-22 | 9.84 | $9.81 | 1638 |
| 2022-06-21 | 9.85 | $9.85 | 311 |
| 2022-06-17 | 9.85 | $9.85 | 17851 |
| 2022-06-16 | 9.85 | $9.85 | 4473 |
| 2022-06-15 | 9.85 | $9.85 | 17774 |
| 2022-06-14 | 9.85 | $9.83 | 253961 |
| 2022-06-13 | 9.85 | $9.84 | 35154 |
| 2022-06-10 | 9.86 | $9.87 | 44894 |
| 2022-06-09 | 9.85 | $9.85 | 6966 |
| 2022-06-08 | 9.86 | $9.85 | 78324 |
| 2022-06-07 | 9.86 | $9.84 | 13486 |
| 2022-06-06 | 9.86 | $9.88 | 262 |
| 2022-06-03 | 9.86 | $9.88 | 1205 |
| 2022-06-02 | 9.85 | $9.85 | 16417 |
| 2022-06-01 | 9.85 | $9.87 | 11012 |
| 2022-05-31 | 9.85 | $9.88 | 3461 |
| 2022-05-27 | 9.84 | $9.86 | 4771 |
| 2022-05-26 | 9.84 | $9.85 | 226 |
| 2022-05-25 | 9.84 | $9.85 | 2943 |
| 2022-05-24 | 9.84 | $9.81 | 85226 |
| 2022-05-23 | 9.84 | $9.85 | 1400 |
| 2022-05-20 | 9.84 | $9.85 | 6 |
| 2022-05-19 | 9.84 | $9.85 | 387 |
| 2022-05-18 | 9.84 | $9.81 | 2236 |
| 2022-05-17 | 9.85 | $9.85 | 3203 |
| 2022-05-16 | 9.85 | $9.85 | 133066 |
| 2022-05-13 | 9.85 | $9.85 | 16660 |
| 2022-05-12 | 9.85 | $9.85 | 12 |
| 2022-05-11 | 9.85 | $9.85 | 41580 |
| 2022-05-10 | 9.85 | $9.84 | 78 |
| 2022-05-09 | 9.86 | $9.84 | 20722 |
| 2022-05-06 | 9.86 | $9.85 | 142 |
| 2022-05-05 | 9.86 | $9.85 | 50718 |
| 2022-05-04 | 9.87 | $9.87 | 2458 |
| 2022-05-03 | 9.87 | $9.85 | 248695 |
| 2022-05-02 | 9.87 | $9.86 | 87247 |
| 2022-04-29 | 9.87 | $9.87 | 15177 |
| 2022-04-28 | 9.87 | $9.87 | 16303 |
| 2022-04-27 | 9.87 | $9.88 | 202 |
| 2022-04-26 | 9.87 | $9.87 | 5141 |
| 2022-04-25 | 9.87 | $9.87 | 3968 |
| 2022-04-22 | 9.87 | $9.87 | 3793 |
| 2022-04-21 | 9.87 | $9.89 | 12505 |
| 2022-04-20 | 9.87 | $9.87 | 4585 |
| 2022-04-19 | 9.87 | $9.86 | 2073 |
| 2022-04-18 | 9.87 | $9.87 | 1266 |
| 2022-04-14 | 9.87 | $9.89 | 23502 |
| 2022-04-13 | 9.87 | $9.90 | 3691 |
| 2022-04-12 | 9.86 | $9.85 | 24827 |
| 2022-04-11 | 9.86 | $9.88 | 4062 |
| 2022-04-08 | 9.86 | $9.85 | 106 |
| 2022-04-07 | 9.86 | $9.85 | 9820 |
| 2022-04-06 | 9.87 | $9.85 | 51660 |
| 2022-04-05 | 9.87 | $9.87 | 23217 |
| 2022-04-04 | 9.87 | $9.87 | 418 |
| 2022-04-01 | 9.87 | $9.88 | 5 |
| 2022-03-31 | 9.87 | $9.88 | 56088 |
| 2022-03-30 | 9.87 | $9.88 | 13622 |
| 2022-03-29 | 9.87 | $9.87 | 11879 |
| 2022-03-28 | 9.87 | $9.89 | 5712 |
| 2022-03-25 | 9.86 | $9.88 | 10756 |
| 2022-03-24 | 9.86 | $9.89 | 205 |
| 2022-03-23 | 9.85 | $9.84 | 2 |
| 2022-03-22 | 9.85 | $9.84 | 2322 |
| 2022-03-21 | 9.86 | $9.85 | 1108 |
| 2022-03-18 | 9.86 | $9.84 | 12302 |
| 2022-03-17 | 9.87 | $9.88 | 102 |
| 2022-03-16 | 9.86 | $9.85 | 19534 |
| 2022-03-15 | 9.87 | $9.85 | 480034 |
| 2022-03-14 | 9.87 | $9.84 | 369656 |
| 2022-03-11 | 9.88 | $9.88 | 40607 |
| 2022-03-10 | 9.88 | $9.90 | 6335 |
| 2022-03-09 | 9.88 | $9.88 | 29735 |
| 2022-03-08 | 9.87 | $9.87 | 1197 |
| 2022-03-07 | 9.88 | $9.87 | 2196 |
| 2022-03-04 | 9.88 | $9.87 | 3195 |
| 2022-03-03 | 9.88 | $9.88 | 473484 |
| 2022-03-02 | 9.88 | $9.86 | 10101 |
| 2022-03-01 | 9.88 | $9.87 | 3436 |
| 2022-02-28 | 9.89 | $9.87 | 18872 |
| 2022-02-25 | 9.89 | $9.87 | 69842 |
| 2022-02-24 | 9.89 | $9.85 | 87036 |
| 2022-02-23 | 9.90 | $9.90 | 93216 |
| 2022-02-22 | 9.90 | $9.89 | 107494 |
| 2022-02-18 | 9.90 | $9.91 | 16531 |
| 2022-02-17 | 9.89 | $9.89 | 6841 |
| 2022-02-16 | 9.89 | $9.90 | 1307 |
| 2022-02-15 | 9.89 | $9.90 | 31609 |
| 2022-02-14 | 9.89 | $9.91 | 217689 |
| 2022-02-11 | 9.88 | $9.91 | 23044 |
| 2022-02-10 | 9.88 | $9.87 | 523 |
| 2022-02-09 | 9.88 | $9.87 | 56716 |
| 2022-02-08 | 9.88 | $9.88 | 99291 |
| 2022-02-07 | 9.88 | $9.90 | 15625 |
| 2022-02-04 | 9.87 | $9.88 | 46197 |
| 2022-02-03 | 9.87 | $9.91 | 12852 |
| 2022-02-02 | 9.86 | $9.90 | 223804 |
| 2022-02-01 | 9.86 | $9.86 | 30364 |
| 2022-01-31 | 9.85 | $9.87 | 15248 |
| 2022-01-28 | 9.85 | $9.84 | 528 |
| 2022-01-27 | 9.86 | $9.84 | 23944 |
| 2022-01-26 | 9.86 | $9.85 | 78540 |
| 2022-01-25 | 9.86 | $9.85 | 44506 |
| 2022-01-24 | 9.86 | $9.85 | 8060 |
| 2022-01-21 | 9.87 | $9.83 | 81403 |
| 2022-01-20 | 9.88 | $9.85 | 300323 |
| 2022-01-19 | 9.88 | $9.87 | 2200 |
| 2022-01-18 | 9.88 | $9.86 | 2292 |
| 2022-01-14 | 9.89 | $9.88 | 808 |
| 2022-01-13 | 9.89 | $9.90 | 131578 |
| 2022-01-12 | 9.88 | $9.88 | 7527 |
| 2022-01-11 | 9.88 | $9.88 | 3427 |
| 2022-01-10 | 9.88 | $9.89 | 1618 |
| 2022-01-07 | 9.88 | $9.88 | 3378 |
| 2022-01-06 | 9.88 | $9.87 | 5542 |
| 2022-01-05 | 9.88 | $9.88 | 31900 |
| 2022-01-04 | 9.88 | $9.89 | 106698 |
| 2022-01-03 | 9.88 | $9.85 | 176620 |
| 2021-12-31 | 9.88 | $9.90 | 24442 |
| 2021-12-30 | 9.87 | $9.88 | 5796 |
| 2021-12-29 | 9.87 | $9.85 | 21981 |
| 2021-12-28 | 9.88 | $9.88 | 26183 |
| 2021-12-27 | 9.87 | $9.89 | 18822 |
| 2021-12-23 | 9.87 | $9.86 | 3073 |
| 2021-12-22 | 9.87 | $9.86 | 4001 |
| 2021-12-21 | 9.87 | $9.87 | 1457 |
| 2021-12-20 | 9.87 | $9.85 | 152439 |
| 2021-12-17 | 9.87 | $9.85 | 32246 |
| 2021-12-16 | 9.88 | $9.85 | 9 |
| 2021-12-15 | 9.88 | $9.85 | 1114 |
| 2021-12-14 | 9.89 | $9.87 | 1.4M |
| 2021-12-13 | 9.89 | $9.86 | 283 |
| 2021-12-10 | 9.89 | $9.86 | 14983 |
| 2021-12-09 | 9.89 | $9.84 | 355 |
| 2021-12-08 | 9.90 | $9.89 | 684 |
| 2021-12-07 | 9.90 | $9.91 | 201007 |
| 2021-12-06 | 9.90 | $9.87 | 360112 |
| 2021-12-03 | 9.90 | $9.88 | 310366 |
| 2021-12-02 | 9.90 | $9.88 | 111600 |
| 2021-12-01 | 9.90 | $9.88 | 556 |
| 2021-11-30 | 9.90 | $9.88 | 8818 |
| 2021-11-29 | 9.90 | $9.89 | 1361 |
| 2021-11-26 | 9.89 | $9.88 | 6506 |
| 2021-11-24 | 9.89 | $9.89 | 151523 |
| 2021-11-23 | 9.89 | $9.90 | 7078 |
| 2021-11-22 | 9.88 | $9.89 | 77707 |
| 2021-11-19 | 9.87 | $9.88 | 138094 |
| 2021-11-18 | 9.86 | $9.89 | 1493 |
| 2021-11-17 | 9.85 | $9.89 | 354212 |
| 2021-11-16 | 9.84 | $9.86 | 15819 |
| 2021-11-15 | 9.83 | $9.85 | 61014 |
| 2021-11-12 | 9.83 | $9.86 | 12694 |
| 2021-11-11 | 9.82 | $9.88 | 121633 |
| 2021-11-10 | 9.80 | $9.89 | 2.5M |
| 2021-11-09 | 9.78 | $9.78 | 76085 |
| 2021-11-08 | 9.78 | $9.77 | 29972 |
| 2021-11-05 | 9.78 | $9.78 | 55038 |
| 2021-11-04 | 9.78 | $9.81 | 297469 |
| 2021-11-03 | 9.77 | $9.81 | 281666 |
| 2021-11-02 | 9.76 | $9.80 | 148642 |
| 2021-11-01 | 9.74 | $9.74 | 7309 |
| 2021-10-29 | 9.75 | $9.72 | 11 |
| 2021-10-28 | 9.75 | $9.72 | 401 |
| 2021-10-27 | 9.76 | $9.75 | 36040 |
| 2021-10-26 | 9.76 | $9.75 | 8270 |
| 2021-10-25 | 9.76 | $9.76 | 52828 |
| 2021-10-22 | 9.75 | $9.74 | 5014 |
| 2021-10-21 | 9.75 | $9.75 | 3080 |
| 2021-10-20 | 9.75 | $9.74 | 13 |
| 2021-10-19 | 9.76 | $9.74 | 3 |
| 2021-10-18 | 9.76 | $9.74 | 157 |
| 2021-10-15 | 9.76 | $9.75 | 53232 |
| 2021-10-14 | 9.76 | $9.74 | 4667 |
| 2021-10-13 | 9.77 | $9.74 | 203 |
| 2021-10-12 | 9.77 | $9.71 | 12393 |
| 2021-10-11 | 9.78 | $9.80 | — |
| 2021-10-08 | 9.77 | $9.80 | 300002 |
| 2021-10-07 | 9.76 | $9.82 | 157679 |
| 2021-10-06 | 9.75 | $9.77 | — |
| 2021-10-05 | 9.74 | $9.77 | 609 |
| 2021-10-04 | 9.73 | $9.72 | 8712 |
| 2021-10-01 | 9.73 | $9.74 | 1020 |
| 2021-09-30 | 9.73 | $9.75 | 5874 |
| 2021-09-29 | 9.72 | $9.73 | 422 |
| 2021-09-28 | 9.72 | $9.72 | 50483 |
| 2021-09-27 | 9.71 | $9.70 | 70557 |
| 2021-09-24 | 9.72 | $9.70 | 59169 |
| 2021-09-23 | 9.72 | $9.71 | 3015 |
| 2021-09-22 | 9.72 | $9.68 | 202 |
| 2021-09-21 | 9.73 | $9.75 | 21 |
| 2021-09-20 | 9.72 | $9.75 | — |
| 2021-09-17 | 9.71 | $9.75 | — |
| 2021-09-16 | 9.70 | $9.75 | 297905 |
| 2021-09-15 | 9.69 | $9.71 | 10707 |
| 2021-09-14 | 9.68 | $9.70 | 2248 |
| 2021-09-13 | 9.68 | $9.68 | 307 |
| 2021-09-10 | 9.68 | $9.67 | 246 |
| 2021-09-09 | 9.68 | $9.68 | 5118 |
| 2021-09-08 | 9.68 | $9.69 | 6 |
| 2021-09-07 | 9.68 | $9.69 | 2 |
| 2021-09-03 | 9.68 | $9.69 | 211 |
| 2021-09-02 | 9.68 | $9.69 | 2811 |
| 2021-09-01 | 9.67 | $9.69 | 17 |
| 2021-08-31 | 9.67 | $9.69 | 110 |
| 2021-08-30 | 9.67 | $9.68 | 11 |
| 2021-08-27 | 9.67 | $9.68 | 441176 |
| 2021-08-26 | 9.66 | $9.63 | 31151 |
| 2021-08-25 | 9.67 | $9.63 | 130846 |
| 2021-08-24 | 9.68 | $9.62 | 3059 |
| 2021-08-23 | 9.69 | $9.64 | 45689 |
| 2021-08-20 | 9.70 | $9.66 | 6927 |
| 2021-08-19 | 9.71 | $9.70 | 16 |
| 2021-08-18 | 9.71 | $9.70 | 9 |
| 2021-08-17 | 9.71 | $9.70 | 29514 |
| 2021-08-16 | 9.71 | $9.70 | 13320 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.78
2024-02-20
Close Price
$10.78
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.65
Average
10.08
Maximum
10.79
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-02-20 | 10.78 | $10.78 | — |
| 2024-02-16 | 10.78 | $10.78 | — |
| 2024-02-15 | 10.78 | $10.78 | — |
| 2024-02-14 | 10.77 | $10.78 | — |
| 2024-02-13 | 10.77 | $10.78 | — |
| 2024-02-12 | 10.76 | $10.78 | — |
| 2024-02-09 | 10.75 | $10.78 | 22276 |
| 2024-02-08 | 10.73 | $10.70 | 221100 |
| 2024-02-07 | 10.74 | $10.70 | 427264 |
| 2024-02-06 | 10.75 | $10.67 | 447985 |
| 2024-02-05 | 10.78 | $10.72 | 176 |
| 2024-02-02 | 10.79 | $10.75 | 5097 |
| 2024-02-01 | 10.79 | $10.80 | — |
| 2024-01-31 | 10.78 | $10.80 | — |
| 2024-01-30 | 10.77 | $10.80 | — |
| 2024-01-29 | 10.75 | $10.80 | 101 |
| 2024-01-26 | 10.72 | $10.75 | 8063 |
| 2024-01-25 | 10.71 | $10.74 | 214363 |
| 2024-01-24 | 10.69 | $10.68 | 161 |
| 2024-01-23 | 10.70 | $10.68 | 193051 |
| 2024-01-22 | 10.70 | $10.69 | — |
| 2024-01-19 | 10.70 | $10.69 | 157606 |
| 2024-01-18 | 10.69 | $10.69 | 175 |
| 2024-01-17 | 10.69 | $10.68 | 203 |
| 2024-01-16 | 10.69 | $10.68 | 403 |
| 2024-01-12 | 10.69 | $10.68 | 104 |
| 2024-01-11 | 10.68 | $10.69 | 211 |
| 2024-01-10 | 10.68 | $10.68 | 146 |
| 2024-01-09 | 10.67 | $10.68 | — |
| 2024-01-08 | 10.67 | $10.68 | — |
| 2024-01-05 | 10.66 | $10.68 | 1143 |
| 2024-01-04 | 10.65 | $10.65 | — |
| 2024-01-03 | 10.64 | $10.65 | — |
| 2024-01-02 | 10.64 | $10.65 | 785 |
| 2023-12-29 | 10.63 | $10.65 | 25219 |
| 2023-12-28 | 10.62 | $10.65 | 4627 |
| 2023-12-27 | 10.61 | $10.61 | — |
| 2023-12-26 | 10.62 | $10.61 | — |
| 2023-12-22 | 10.62 | $10.61 | 1170 |
| 2023-12-21 | 10.62 | $10.62 | — |
| 2023-12-20 | 10.62 | $10.62 | — |
| 2023-12-19 | 10.61 | $10.62 | — |
| 2023-12-18 | 10.61 | $10.62 | 10637 |
| 2023-12-15 | 10.61 | $10.61 | 13422 |
| 2023-12-14 | 10.61 | $10.61 | 275241 |
| 2023-12-13 | 10.61 | $10.60 | 25724 |
| 2023-12-12 | 10.61 | $10.61 | 38025 |
| 2023-12-11 | 10.61 | $10.60 | 875 |
| 2023-12-08 | 10.61 | $10.61 | — |
| 2023-12-07 | 10.61 | $10.61 | 1547 |
| 2023-12-06 | 10.61 | $10.60 | — |
| 2023-12-05 | 10.61 | $10.60 | 4913 |
| 2023-12-04 | 10.61 | $10.60 | 806 |
| 2023-12-01 | 10.61 | $10.63 | 500 |
| 2023-11-30 | 10.60 | $10.61 | — |
| 2023-11-29 | 10.60 | $10.61 | 2257 |
| 2023-11-28 | 10.59 | $10.60 | 4967 |
| 2023-11-27 | 10.59 | $10.59 | 9630 |
| 2023-11-24 | 10.59 | $10.58 | — |
| 2023-11-22 | 10.59 | $10.58 | — |
| 2023-11-21 | 10.59 | $10.58 | 761 |
| 2023-11-20 | 10.60 | $10.60 | 100 |
| 2023-11-17 | 10.59 | $10.59 | 11102 |
| 2023-11-16 | 10.59 | $10.60 | 1195 |
| 2023-11-15 | 10.59 | $10.59 | — |
| 2023-11-14 | 10.59 | $10.59 | 1632 |
| 2023-11-13 | 10.58 | $10.58 | 2927 |
| 2023-11-10 | 10.58 | $10.55 | 6913 |
| 2023-11-09 | 10.59 | $10.58 | 935 |
| 2023-11-08 | 10.59 | $10.58 | — |
| 2023-11-07 | 10.59 | $10.58 | 8092 |
| 2023-11-06 | 10.58 | $10.58 | — |
| 2023-11-03 | 10.58 | $10.58 | — |
| 2023-11-02 | 10.58 | $10.58 | — |
| 2023-11-01 | 10.57 | $10.58 | — |
| 2023-10-31 | 10.57 | $10.58 | 150 |
| 2023-10-30 | 10.56 | $10.58 | 465 |
| 2023-10-27 | 10.55 | $10.58 | 1153 |
| 2023-10-26 | 10.54 | $10.55 | 4878 |
| 2023-10-25 | 10.54 | $10.54 | 1481 |
| 2023-10-24 | 10.53 | $10.53 | — |
| 2023-10-23 | 10.53 | $10.53 | 2244 |
| 2023-10-20 | 10.53 | $10.54 | 57623 |
| 2023-10-19 | 10.53 | $10.53 | 20190 |
| 2023-10-18 | 10.53 | $10.53 | 1301 |
| 2023-10-17 | 10.52 | $10.53 | 573 |
| 2023-10-16 | 10.52 | $10.53 | 800 |
| 2023-10-13 | 10.52 | $10.54 | 4259 |
| 2023-10-12 | 10.51 | $10.51 | 243 |
| 2023-10-11 | 10.51 | $10.51 | — |
| 2023-10-10 | 10.51 | $10.51 | — |
| 2023-10-09 | 10.51 | $10.51 | — |
| 2023-10-06 | 10.51 | $10.51 | 101 |
| 2023-10-05 | 10.51 | $10.52 | 66009 |
| 2023-10-04 | 10.50 | $10.51 | 13942 |
| 2023-10-03 | 10.50 | $10.50 | — |
| 2023-10-02 | 10.50 | $10.50 | 945 |
| 2023-09-29 | 10.50 | $10.50 | 7276 |
| 2023-09-28 | 10.50 | $10.50 | 6029 |
| 2023-09-27 | 10.50 | $10.49 | 1252 |
| 2023-09-26 | 10.50 | $10.50 | 213 |
| 2023-09-25 | 10.50 | $10.50 | 100 |
| 2023-09-22 | 10.50 | $10.48 | 246 |
| 2023-09-21 | 10.50 | $10.49 | 973 |
| 2023-09-20 | 10.50 | $10.48 | 688 |
| 2023-09-19 | 10.50 | $10.49 | 366 |
| 2023-09-18 | 10.50 | $10.49 | 1217 |
| 2023-09-15 | 10.50 | $10.49 | 2048 |
| 2023-09-14 | 10.50 | $10.49 | — |
| 2023-09-13 | 10.50 | $10.49 | 13727 |
| 2023-09-12 | 10.50 | $10.48 | 126142 |
| 2023-09-11 | 10.50 | $10.51 | 594 |
| 2023-09-08 | 10.49 | $10.48 | 10199 |
| 2023-09-07 | 10.49 | $10.49 | — |
| 2023-09-06 | 10.48 | $10.49 | — |
| 2023-09-05 | 10.48 | $10.49 | 114 |
| 2023-09-01 | 10.46 | $10.49 | 300 |
| 2023-08-31 | 10.45 | $10.46 | 15550 |
| 2023-08-30 | 10.44 | $10.45 | 34360 |
| 2023-08-29 | 10.43 | $10.43 | — |
| 2023-08-28 | 10.43 | $10.43 | 618 |
| 2023-08-25 | 10.42 | $10.43 | 25631 |
| 2023-08-24 | 10.42 | $10.42 | 6483 |
| 2023-08-23 | 10.41 | $10.41 | 24862 |
| 2023-08-22 | 10.41 | $10.40 | 10520 |
| 2023-08-21 | 10.40 | $10.39 | 9010 |
| 2023-08-18 | 10.40 | $10.39 | 10417 |
| 2023-08-17 | 10.40 | $10.39 | 7946 |
| 2023-08-16 | 10.40 | $10.39 | — |
| 2023-08-15 | 10.40 | $10.39 | — |
| 2023-08-14 | 10.39 | $10.39 | 3900 |
| 2023-08-11 | 10.39 | $10.39 | 9367 |
| 2023-08-10 | 10.38 | $10.37 | — |
| 2023-08-09 | 10.38 | $10.37 | 223 |
| 2023-08-08 | 10.38 | $10.37 | 200 |
| 2023-08-07 | 10.37 | $10.37 | 322 |
| 2023-08-04 | 10.36 | $10.37 | 5601 |
| 2023-08-03 | 10.35 | $10.36 | 7169 |
| 2023-08-02 | 10.35 | $10.35 | 7986 |
| 2023-08-01 | 10.34 | $10.33 | — |
| 2023-07-31 | 10.34 | $10.33 | 10726 |
| 2023-07-28 | 10.33 | $10.35 | 827 |
| 2023-07-27 | 10.32 | $10.35 | 30942 |
| 2023-07-26 | 10.30 | $10.31 | 2453 |
| 2023-07-25 | 10.30 | $10.30 | — |
| 2023-07-24 | 10.29 | $10.30 | — |
| 2023-07-21 | 10.29 | $10.30 | 177355 |
| 2023-07-20 | 10.28 | $10.27 | — |
| 2023-07-19 | 10.28 | $10.27 | — |
| 2023-07-18 | 10.27 | $10.27 | — |
| 2023-07-17 | 10.27 | $10.27 | — |
| 2023-07-14 | 10.27 | $10.27 | 602 |
| 2023-07-13 | 10.26 | $10.25 | 2380 |
| 2023-07-12 | 10.26 | $10.26 | — |
| 2023-07-11 | 10.26 | $10.26 | — |
| 2023-07-10 | 10.26 | $10.26 | — |
| 2023-07-07 | 10.25 | $10.26 | 1475 |
| 2023-07-06 | 10.24 | $10.24 | 161145 |
| 2023-07-05 | 10.24 | $10.23 | 100 |
| 2023-07-03 | 10.24 | $10.23 | — |
| 2023-06-30 | 10.24 | $10.23 | — |
| 2023-06-29 | 10.24 | $10.23 | — |
| 2023-06-28 | 10.24 | $10.23 | 27484 |
| 2023-06-27 | 10.23 | $10.23 | 25200 |
| 2023-06-26 | 10.23 | $10.24 | 25707 |
| 2023-06-23 | 10.22 | $10.24 | 428439 |
| 2023-06-22 | 10.21 | $10.20 | — |
| 2023-06-21 | 10.21 | $10.20 | — |
| 2023-06-20 | 10.21 | $10.20 | 7098 |
| 2023-06-16 | 10.21 | $10.21 | — |
| 2023-06-15 | 10.20 | $10.21 | 200 |
| 2023-06-14 | 10.19 | $10.21 | 1400 |
| 2023-06-13 | 10.19 | $10.20 | 2533 |
| 2023-06-12 | 10.18 | $10.20 | 101 |
| 2023-06-09 | 10.17 | $10.19 | 100 |
| 2023-06-08 | 10.16 | $10.18 | 29957 |
| 2023-06-07 | 10.16 | $10.20 | 134557 |
| 2023-06-06 | 10.14 | $10.18 | 88737 |
| 2023-06-05 | 10.13 | $10.18 | 133487 |
| 2023-06-02 | 10.12 | $10.13 | 107352 |
| 2023-06-01 | 10.12 | $10.12 | 21714 |
| 2023-05-31 | 10.12 | $10.12 | 103 |
| 2023-05-30 | 10.13 | $10.12 | — |
| 2023-05-26 | 10.13 | $10.12 | 2000 |
| 2023-05-25 | 10.14 | $10.14 | 13115 |
| 2023-05-24 | 10.14 | $10.15 | 3000 |
| 2023-05-23 | 10.14 | $10.16 | — |
| 2023-05-22 | 10.13 | $10.16 | 22191 |
| 2023-05-19 | 10.13 | $10.12 | — |
| 2023-05-18 | 10.13 | $10.12 | — |
| 2023-05-17 | 10.14 | $10.12 | — |
| 2023-05-16 | 10.15 | $10.12 | — |
| 2023-05-15 | 10.16 | $10.12 | — |
| 2023-05-12 | 10.17 | $10.12 | 105 |
| 2023-05-11 | 10.18 | $10.15 | 2616 |
| 2023-05-10 | 10.19 | $10.15 | 3700 |
| 2023-05-09 | 10.20 | $10.17 | — |
| 2023-05-08 | 10.20 | $10.17 | 103 |
| 2023-05-05 | 10.20 | $10.13 | 1020 |
| 2023-05-04 | 10.22 | $10.13 | 226 |
| 2023-05-03 | 10.23 | $10.20 | 100 |
| 2023-05-02 | 10.23 | $10.22 | — |
| 2023-05-01 | 10.22 | $10.22 | — |
| 2023-04-28 | 10.21 | $10.22 | 492 |
| 2023-04-27 | 10.20 | $10.17 | — |
| 2023-04-26 | 10.19 | $10.17 | — |
| 2023-04-25 | 10.18 | $10.17 | 4202 |
| 2023-04-24 | 10.18 | $10.15 | 21264 |
| 2023-04-21 | 10.17 | $10.21 | — |
| 2023-04-20 | 10.14 | $10.21 | 207 |
| 2023-04-19 | 10.11 | $10.20 | 6683 |
| 2023-04-18 | 10.07 | $10.05 | — |
| 2023-04-17 | 10.07 | $10.05 | — |
| 2023-04-14 | 10.07 | $10.05 | — |
| 2023-04-13 | 10.07 | $10.05 | — |
| 2023-04-12 | 10.07 | $10.05 | 6979 |
| 2023-04-11 | 10.07 | $10.11 | 602 |
| 2023-04-10 | 10.05 | $10.05 | — |
| 2023-04-06 | 10.04 | $10.05 | — |
| 2023-04-05 | 10.04 | $10.05 | — |
| 2023-04-04 | 10.03 | $10.05 | — |
| 2023-04-03 | 10.01 | $10.05 | 401 |
| 2023-03-31 | 10.00 | $10.03 | 9301 |
| 2023-03-30 | 9.98 | $9.99 | 110 |
| 2023-03-29 | 9.98 | $9.99 | 110 |
| 2023-03-28 | 9.97 | $9.99 | — |
| 2023-03-27 | 9.97 | $9.99 | 262 |
| 2023-03-24 | 9.96 | $9.98 | — |
| 2023-03-23 | 9.96 | $9.98 | 196 |
| 2023-03-22 | 9.96 | $9.99 | — |
| 2023-03-21 | 9.95 | $9.99 | 4274 |
| 2023-03-20 | 9.94 | $9.95 | — |
| 2023-03-17 | 9.94 | $9.95 | — |
| 2023-03-16 | 9.94 | $9.95 | — |
| 2023-03-15 | 9.95 | $9.95 | 4400 |
| 2023-03-14 | 9.95 | $9.96 | 3100 |
| 2023-03-13 | 9.95 | $9.99 | — |
| 2023-03-10 | 9.95 | $9.99 | — |
| 2023-03-09 | 9.94 | $9.99 | 506 |
| 2023-03-08 | 9.93 | $9.96 | — |
| 2023-03-07 | 9.94 | $9.96 | 1008 |
| 2023-03-06 | 9.94 | $9.99 | 55 |
| 2023-03-03 | 9.93 | $9.99 | 118 |
| 2023-03-02 | 9.93 | $9.99 | 28 |
| 2023-03-01 | 9.92 | $9.99 | 100 |
| 2023-02-28 | 9.92 | $9.96 | 212 |
| 2023-02-27 | 9.92 | $9.96 | 798 |
| 2023-02-24 | 9.93 | $9.96 | 1496 |
| 2023-02-23 | 9.94 | $9.96 | 23899 |
| 2023-02-22 | 9.95 | $9.95 | 5 |
| 2023-02-21 | 9.97 | $9.95 | 2625 |
| 2023-02-17 | 9.99 | $9.91 | 902 |
| 2023-02-16 | 10.04 | $9.93 | 16803 |
| 2023-02-15 | 10.08 | $9.87 | 19342 |
| 2023-02-14 | 10.16 | $9.88 | 34178 |
| 2023-02-13 | 10.25 | $10.07 | 77219 |
| 2023-02-10 | 10.30 | $10.31 | 401 |
| 2023-02-09 | 10.29 | $10.41 | 58221 |
| 2023-02-08 | 10.24 | $10.31 | 437714 |
| 2023-02-07 | 10.21 | $10.21 | — |
| 2023-02-06 | 10.20 | $10.21 | 236331 |
| 2023-02-03 | 10.19 | $10.25 | 445152 |
| 2023-02-02 | 10.17 | $10.15 | 278591 |
| 2023-02-01 | 10.17 | $10.17 | 1.6M |
| 2023-01-31 | 10.17 | $10.16 | 1.2M |
| 2023-01-30 | 10.17 | $10.16 | 1.5M |
| 2023-01-27 | 10.17 | $10.16 | 140584 |
| 2023-01-26 | 10.16 | $10.16 | 261181 |
| 2023-01-25 | 10.16 | $10.16 | 2563 |
| 2023-01-24 | 10.16 | $10.16 | 133000 |
| 2023-01-23 | 10.15 | $10.15 | 989 |
| 2023-01-20 | 10.15 | $10.15 | 865193 |
| 2023-01-19 | 10.15 | $10.15 | 1.7M |
| 2023-01-18 | 10.14 | $10.14 | 286338 |
| 2023-01-17 | 10.14 | $10.14 | 22341 |
| 2023-01-13 | 10.13 | $10.12 | 5509 |
| 2023-01-12 | 10.13 | $10.13 | 20008 |
| 2023-01-11 | 10.13 | $10.12 | 8912 |
| 2023-01-10 | 10.13 | $10.13 | 7080 |
| 2023-01-09 | 10.13 | $10.13 | 9025 |
| 2023-01-06 | 10.12 | $10.12 | 205587 |
| 2023-01-05 | 10.12 | $10.12 | 31498 |
| 2023-01-04 | 10.11 | $10.11 | 18060 |
| 2023-01-03 | 10.11 | $10.11 | 26311 |
| 2022-12-30 | 10.10 | $10.11 | 14744 |
| 2022-12-29 | 10.10 | $10.10 | 28853 |
| 2022-12-28 | 10.09 | $10.09 | 23773 |
| 2022-12-27 | 10.09 | $10.08 | 28572 |
| 2022-12-23 | 10.09 | $10.09 | 18353 |
| 2022-12-22 | 10.09 | $10.09 | 6284 |
| 2022-12-21 | 10.08 | $10.08 | 1400 |
| 2022-12-20 | 10.08 | $10.08 | 10095 |
| 2022-12-19 | 10.08 | $10.08 | 562680 |
| 2022-12-16 | 10.07 | $10.07 | 266790 |
| 2022-12-15 | 10.07 | $10.06 | 234825 |
| 2022-12-14 | 10.07 | $10.07 | 1352 |
| 2022-12-13 | 10.06 | $10.07 | 113001 |
| 2022-12-12 | 10.06 | $10.06 | 22863 |
| 2022-12-09 | 10.05 | $10.06 | 2599 |
| 2022-12-08 | 10.05 | $10.06 | 113637 |
| 2022-12-07 | 10.04 | $10.05 | 805749 |
| 2022-12-06 | 10.04 | $10.04 | 317019 |
| 2022-12-05 | 10.04 | $10.03 | 2667 |
| 2022-12-02 | 10.04 | $10.03 | 4300 |
| 2022-12-01 | 10.03 | $10.04 | 24691 |
| 2022-11-30 | 10.03 | $10.03 | 16816 |
| 2022-11-29 | 10.03 | $10.03 | 2202 |
| 2022-11-28 | 10.02 | $10.03 | 3280 |
| 2022-11-25 | 10.02 | $10.02 | — |
| 2022-11-23 | 10.02 | $10.02 | 3552 |
| 2022-11-22 | 10.02 | $10.01 | 3679 |
| 2022-11-21 | 10.02 | $10.01 | 37129 |
| 2022-11-18 | 10.02 | $10.01 | 2800 |
| 2022-11-17 | 10.01 | $10.01 | 128915 |
| 2022-11-16 | 10.01 | $10.02 | 426890 |
| 2022-11-15 | 10.01 | $10.01 | 101213 |
| 2022-11-14 | 10.01 | $10.02 | 51568 |
| 2022-11-11 | 10.00 | $9.99 | 290460 |
| 2022-11-10 | 10.00 | $9.99 | 169186 |
| 2022-11-09 | 10.00 | $10.00 | 126942 |
| 2022-11-08 | 10.00 | $10.00 | 7828 |
| 2022-11-07 | 10.00 | $10.00 | 27271 |
| 2022-11-04 | 9.99 | $9.99 | 7888 |
| 2022-11-03 | 9.99 | $9.99 | 8128 |
| 2022-11-02 | 9.99 | $9.99 | 149370 |
| 2022-11-01 | 9.98 | $9.98 | 35480 |
| 2022-10-31 | 9.98 | $9.98 | 5696 |
| 2022-10-28 | 9.98 | $9.98 | 33001 |
| 2022-10-27 | 9.98 | $9.99 | 11665 |
| 2022-10-26 | 9.97 | $9.97 | 2575 |
| 2022-10-25 | 9.97 | $9.98 | 758 |
| 2022-10-24 | 9.97 | $9.96 | 1 |
| 2022-10-21 | 9.96 | $9.96 | 10 |
| 2022-10-20 | 9.96 | $9.96 | 7234 |
| 2022-10-19 | 9.96 | $9.96 | 510 |
| 2022-10-18 | 9.96 | $9.96 | 6109 |
| 2022-10-17 | 9.96 | $9.96 | 310 |
| 2022-10-14 | 9.95 | $9.95 | 1310 |
| 2022-10-13 | 9.95 | $9.95 | 7110 |
| 2022-10-12 | 9.95 | $9.96 | 177667 |
| 2022-10-11 | 9.94 | $9.95 | 51157 |
| 2022-10-10 | 9.93 | $9.94 | 4682 |
| 2022-10-07 | 9.93 | $9.93 | 48548 |
| 2022-10-06 | 9.93 | $9.93 | 4721 |
| 2022-10-05 | 9.93 | $9.93 | 116121 |
| 2022-10-04 | 9.93 | $9.93 | 18602 |
| 2022-10-03 | 9.92 | $9.92 | 124820 |
| 2022-09-30 | 9.92 | $9.92 | 73912 |
| 2022-09-29 | 9.92 | $9.92 | 129342 |
| 2022-09-28 | 9.92 | $9.92 | 297811 |
| 2022-09-27 | 9.92 | $9.92 | 63202 |
| 2022-09-26 | 9.92 | $9.92 | 214387 |
| 2022-09-23 | 9.92 | $9.92 | 80076 |
| 2022-09-22 | 9.92 | $9.92 | 137101 |
| 2022-09-21 | 9.91 | $9.91 | 252927 |
| 2022-09-20 | 9.91 | $9.91 | 400113 |
| 2022-09-19 | 9.91 | $9.90 | 1.1M |
| 2022-09-16 | 9.91 | $9.90 | 85769 |
| 2022-09-15 | 9.91 | $9.91 | 28159 |
| 2022-09-14 | 9.91 | $9.91 | 630283 |
| 2022-09-13 | 9.91 | $9.91 | 70539 |
| 2022-09-12 | 9.91 | $9.91 | 780318 |
| 2022-09-09 | 9.91 | $9.90 | 500 |
| 2022-09-08 | 9.90 | $9.90 | 14429 |
| 2022-09-07 | 9.90 | $9.91 | 1210 |
| 2022-09-06 | 9.90 | $9.90 | 8 |
| 2022-09-02 | 9.89 | $9.90 | 306356 |
| 2022-09-01 | 9.89 | $9.90 | 126699 |
| 2022-08-31 | 9.88 | $9.88 | 2387 |
| 2022-08-30 | 9.88 | $9.90 | 315 |
| 2022-08-29 | 9.88 | $9.88 | 4804 |
| 2022-08-26 | 9.87 | $9.88 | 44717 |
| 2022-08-25 | 9.87 | $9.86 | 24484 |
| 2022-08-24 | 9.87 | $9.86 | 5996 |
| 2022-08-23 | 9.87 | $9.87 | 11548 |
| 2022-08-22 | 9.87 | $9.87 | 6 |
| 2022-08-19 | 9.87 | $9.87 | 17158 |
| 2022-08-18 | 9.87 | $9.86 | 20571 |
| 2022-08-17 | 9.88 | $9.87 | 43715 |
| 2022-08-16 | 9.87 | $9.88 | 7559 |
| 2022-08-15 | 9.87 | $9.87 | 14497 |
| 2022-08-12 | 9.87 | $9.87 | 8062 |
| 2022-08-11 | 9.87 | $9.86 | 2 |
| 2022-08-10 | 9.87 | $9.86 | 24216 |
| 2022-08-09 | 9.87 | $9.87 | 10366 |
| 2022-08-08 | 9.86 | $9.86 | 2220 |
| 2022-08-05 | 9.86 | $9.87 | 102 |
| 2022-08-04 | 9.86 | $9.87 | 98429 |
| 2022-08-03 | 9.86 | $9.86 | 371438 |
| 2022-08-02 | 9.85 | $9.86 | 178213 |
| 2022-08-01 | 9.85 | $9.86 | 34400 |
| 2022-07-29 | 9.84 | $9.84 | 23592 |
| 2022-07-28 | 9.85 | $9.84 | 92559 |
| 2022-07-27 | 9.85 | $9.85 | 12714 |
| 2022-07-26 | 9.85 | $9.85 | 2 |
| 2022-07-25 | 9.84 | $9.85 | 2977 |
| 2022-07-22 | 9.84 | $9.86 | 552 |
| 2022-07-21 | 9.83 | $9.87 | 109 |
| 2022-07-20 | 9.82 | $9.82 | 2475 |
| 2022-07-19 | 9.83 | $9.83 | 1010 |
| 2022-07-18 | 9.83 | $9.82 | 12661 |
| 2022-07-15 | 9.83 | $9.82 | 1004 |
| 2022-07-14 | 9.83 | $9.82 | 936 |
| 2022-07-13 | 9.84 | $9.85 | 24862 |
| 2022-07-12 | 9.84 | $9.82 | 28804 |
| 2022-07-11 | 9.84 | $9.84 | 24566 |
| 2022-07-08 | 9.84 | $9.84 | 26788 |
| 2022-07-07 | 9.85 | $9.84 | 73 |
| 2022-07-06 | 9.85 | $9.84 | 202 |
| 2022-07-05 | 9.85 | $9.87 | 37659 |
| 2022-07-01 | 9.84 | $9.82 | 305 |
| 2022-06-30 | 9.85 | $9.85 | 90960 |
| 2022-06-29 | 9.85 | $9.85 | 1335 |
| 2022-06-28 | 9.85 | $9.87 | 102 |
| 2022-06-27 | 9.84 | $9.85 | 3144 |
| 2022-06-24 | 9.84 | $9.85 | 2 |
| 2022-06-23 | 9.84 | $9.85 | 4135 |
| 2022-06-22 | 9.84 | $9.81 | 1638 |
| 2022-06-21 | 9.85 | $9.85 | 311 |
| 2022-06-17 | 9.85 | $9.85 | 17851 |
| 2022-06-16 | 9.85 | $9.85 | 4473 |
| 2022-06-15 | 9.85 | $9.85 | 17774 |
| 2022-06-14 | 9.85 | $9.83 | 253961 |
| 2022-06-13 | 9.86 | $9.84 | 35154 |
| 2022-06-10 | 9.86 | $9.87 | 44894 |
| 2022-06-09 | 9.86 | $9.85 | 6966 |
| 2022-06-08 | 9.86 | $9.85 | 78324 |
| 2022-06-07 | 9.86 | $9.84 | 13486 |
| 2022-06-06 | 9.87 | $9.88 | 262 |
| 2022-06-03 | 9.86 | $9.88 | 1205 |
| 2022-06-02 | 9.85 | $9.85 | 16417 |
| 2022-06-01 | 9.85 | $9.87 | 11012 |
| 2022-05-31 | 9.85 | $9.88 | 3461 |
| 2022-05-27 | 9.84 | $9.86 | 4771 |
| 2022-05-26 | 9.84 | $9.85 | 226 |
| 2022-05-25 | 9.83 | $9.85 | 2943 |
| 2022-05-24 | 9.83 | $9.81 | 85226 |
| 2022-05-23 | 9.84 | $9.85 | 1400 |
| 2022-05-20 | 9.84 | $9.85 | 6 |
| 2022-05-19 | 9.84 | $9.85 | 387 |
| 2022-05-18 | 9.83 | $9.81 | 2236 |
| 2022-05-17 | 9.84 | $9.85 | 3203 |
| 2022-05-16 | 9.84 | $9.85 | 133066 |
| 2022-05-13 | 9.84 | $9.85 | 16660 |
| 2022-05-12 | 9.84 | $9.85 | 12 |
| 2022-05-11 | 9.85 | $9.85 | 41580 |
| 2022-05-10 | 9.85 | $9.84 | 78 |
| 2022-05-09 | 9.85 | $9.84 | 20722 |
| 2022-05-06 | 9.86 | $9.85 | 142 |
| 2022-05-05 | 9.86 | $9.85 | 50718 |
| 2022-05-04 | 9.87 | $9.87 | 2458 |
| 2022-05-03 | 9.87 | $9.85 | 248695 |
| 2022-05-02 | 9.87 | $9.86 | 87247 |
| 2022-04-29 | 9.87 | $9.87 | 15177 |
| 2022-04-28 | 9.87 | $9.87 | 16303 |
| 2022-04-27 | 9.88 | $9.88 | 202 |
| 2022-04-26 | 9.87 | $9.87 | 5141 |
| 2022-04-25 | 9.87 | $9.87 | 3968 |
| 2022-04-22 | 9.88 | $9.87 | 3793 |
| 2022-04-21 | 9.88 | $9.89 | 12505 |
| 2022-04-20 | 9.87 | $9.87 | 4585 |
| 2022-04-19 | 9.87 | $9.86 | 2073 |
| 2022-04-18 | 9.87 | $9.87 | 1266 |
| 2022-04-14 | 9.87 | $9.89 | 23502 |
| 2022-04-13 | 9.87 | $9.90 | 3691 |
| 2022-04-12 | 9.86 | $9.85 | 24827 |
| 2022-04-11 | 9.86 | $9.88 | 4062 |
| 2022-04-08 | 9.86 | $9.85 | 106 |
| 2022-04-07 | 9.86 | $9.85 | 9820 |
| 2022-04-06 | 9.87 | $9.85 | 51660 |
| 2022-04-05 | 9.87 | $9.87 | 23217 |
| 2022-04-04 | 9.87 | $9.87 | 418 |
| 2022-04-01 | 9.88 | $9.88 | 5 |
| 2022-03-31 | 9.87 | $9.88 | 56088 |
| 2022-03-30 | 9.87 | $9.88 | 13622 |
| 2022-03-29 | 9.87 | $9.87 | 11879 |
| 2022-03-28 | 9.87 | $9.89 | 5712 |
| 2022-03-25 | 9.86 | $9.88 | 10756 |
| 2022-03-24 | 9.85 | $9.89 | 205 |
| 2022-03-23 | 9.84 | $9.84 | 2 |
| 2022-03-22 | 9.85 | $9.84 | 2322 |
| 2022-03-21 | 9.85 | $9.85 | 1108 |
| 2022-03-18 | 9.85 | $9.84 | 12302 |
| 2022-03-17 | 9.86 | $9.88 | 102 |
| 2022-03-16 | 9.86 | $9.85 | 19534 |
| 2022-03-15 | 9.86 | $9.85 | 480034 |
| 2022-03-14 | 9.87 | $9.84 | 369656 |
| 2022-03-11 | 9.88 | $9.88 | 40607 |
| 2022-03-10 | 9.88 | $9.90 | 6335 |
| 2022-03-09 | 9.87 | $9.88 | 29735 |
| 2022-03-08 | 9.87 | $9.87 | 1197 |
| 2022-03-07 | 9.87 | $9.87 | 2196 |
| 2022-03-04 | 9.87 | $9.87 | 3195 |
| 2022-03-03 | 9.87 | $9.88 | 473484 |
| 2022-03-02 | 9.87 | $9.86 | 10101 |
| 2022-03-01 | 9.88 | $9.87 | 3436 |
| 2022-02-28 | 9.88 | $9.87 | 18872 |
| 2022-02-25 | 9.89 | $9.87 | 69842 |
| 2022-02-24 | 9.89 | $9.85 | 87036 |
| 2022-02-23 | 9.90 | $9.90 | 93216 |
| 2022-02-22 | 9.90 | $9.89 | 107494 |
| 2022-02-18 | 9.90 | $9.91 | 16531 |
| 2022-02-17 | 9.90 | $9.89 | 6841 |
| 2022-02-16 | 9.90 | $9.90 | 1307 |
| 2022-02-15 | 9.90 | $9.90 | 31609 |
| 2022-02-14 | 9.89 | $9.91 | 217689 |
| 2022-02-11 | 9.89 | $9.91 | 23044 |
| 2022-02-10 | 9.88 | $9.87 | 523 |
| 2022-02-09 | 9.88 | $9.87 | 56716 |
| 2022-02-08 | 9.88 | $9.88 | 99291 |
| 2022-02-07 | 9.88 | $9.90 | 15625 |
| 2022-02-04 | 9.87 | $9.88 | 46197 |
| 2022-02-03 | 9.87 | $9.91 | 12852 |
| 2022-02-02 | 9.86 | $9.90 | 223804 |
| 2022-02-01 | 9.85 | $9.86 | 30364 |
| 2022-01-31 | 9.85 | $9.87 | 15248 |
| 2022-01-28 | 9.84 | $9.84 | 528 |
| 2022-01-27 | 9.84 | $9.84 | 23944 |
| 2022-01-26 | 9.85 | $9.85 | 78540 |
| 2022-01-25 | 9.85 | $9.85 | 44506 |
| 2022-01-24 | 9.85 | $9.85 | 8060 |
| 2022-01-21 | 9.86 | $9.83 | 81403 |
| 2022-01-20 | 9.87 | $9.85 | 300323 |
| 2022-01-19 | 9.88 | $9.87 | 2200 |
| 2022-01-18 | 9.88 | $9.86 | 2292 |
| 2022-01-14 | 9.88 | $9.88 | 808 |
| 2022-01-13 | 9.88 | $9.90 | 131578 |
| 2022-01-12 | 9.88 | $9.88 | 7527 |
| 2022-01-11 | 9.88 | $9.88 | 3427 |
| 2022-01-10 | 9.88 | $9.89 | 1618 |
| 2022-01-07 | 9.87 | $9.88 | 3378 |
| 2022-01-06 | 9.87 | $9.87 | 5542 |
| 2022-01-05 | 9.87 | $9.88 | 31900 |
| 2022-01-04 | 9.87 | $9.89 | 106698 |
| 2022-01-03 | 9.87 | $9.85 | 176620 |
| 2021-12-31 | 9.87 | $9.90 | 24442 |
| 2021-12-30 | 9.87 | $9.88 | 5796 |
| 2021-12-29 | 9.86 | $9.85 | 21981 |
| 2021-12-28 | 9.87 | $9.88 | 26183 |
| 2021-12-27 | 9.86 | $9.89 | 18822 |
| 2021-12-23 | 9.86 | $9.86 | 3073 |
| 2021-12-22 | 9.86 | $9.86 | 4001 |
| 2021-12-21 | 9.86 | $9.87 | 1457 |
| 2021-12-20 | 9.85 | $9.85 | 152439 |
| 2021-12-17 | 9.86 | $9.85 | 32246 |
| 2021-12-16 | 9.86 | $9.85 | 9 |
| 2021-12-15 | 9.87 | $9.85 | 1114 |
| 2021-12-14 | 9.87 | $9.87 | 1.4M |
| 2021-12-13 | 9.88 | $9.86 | 283 |
| 2021-12-10 | 9.88 | $9.86 | 14983 |
| 2021-12-09 | 9.89 | $9.84 | 355 |
| 2021-12-08 | 9.90 | $9.89 | 684 |
| 2021-12-07 | 9.90 | $9.91 | 201007 |
| 2021-12-06 | 9.90 | $9.87 | 360112 |
| 2021-12-03 | 9.90 | $9.88 | 310366 |
| 2021-12-02 | 9.90 | $9.88 | 111600 |
| 2021-12-01 | 9.90 | $9.88 | 556 |
| 2021-11-30 | 9.91 | $9.88 | 8818 |
| 2021-11-29 | 9.91 | $9.89 | 1361 |
| 2021-11-26 | 9.91 | $9.88 | 6506 |
| 2021-11-24 | 9.91 | $9.89 | 151523 |
| 2021-11-23 | 9.90 | $9.90 | 7078 |
| 2021-11-22 | 9.90 | $9.89 | 77707 |
| 2021-11-19 | 9.89 | $9.88 | 138094 |
| 2021-11-18 | 9.88 | $9.89 | 1493 |
| 2021-11-17 | 9.87 | $9.89 | 354212 |
| 2021-11-16 | 9.86 | $9.86 | 15819 |
| 2021-11-15 | 9.85 | $9.85 | 61014 |
| 2021-11-12 | 9.84 | $9.86 | 12694 |
| 2021-11-11 | 9.83 | $9.88 | 121633 |
| 2021-11-10 | 9.81 | $9.89 | 2.5M |
| 2021-11-09 | 9.78 | $9.78 | 76085 |
| 2021-11-08 | 9.78 | $9.77 | 29972 |
| 2021-11-05 | 9.78 | $9.78 | 55038 |
| 2021-11-04 | 9.78 | $9.81 | 297469 |
| 2021-11-03 | 9.77 | $9.81 | 281666 |
| 2021-11-02 | 9.75 | $9.80 | 148642 |
| 2021-11-01 | 9.74 | $9.74 | 7309 |
| 2021-10-29 | 9.74 | $9.72 | 11 |
| 2021-10-28 | 9.74 | $9.72 | 401 |
| 2021-10-27 | 9.75 | $9.75 | 36040 |
| 2021-10-26 | 9.75 | $9.75 | 8270 |
| 2021-10-25 | 9.75 | $9.76 | 52828 |
| 2021-10-22 | 9.75 | $9.74 | 5014 |
| 2021-10-21 | 9.75 | $9.75 | 3080 |
| 2021-10-20 | 9.75 | $9.74 | 13 |
| 2021-10-19 | 9.75 | $9.74 | 3 |
| 2021-10-18 | 9.76 | $9.74 | 157 |
| 2021-10-15 | 9.76 | $9.75 | 53232 |
| 2021-10-14 | 9.77 | $9.74 | 4667 |
| 2021-10-13 | 9.77 | $9.74 | 203 |
| 2021-10-12 | 9.78 | $9.71 | 12393 |
| 2021-10-11 | 9.79 | $9.80 | — |
| 2021-10-08 | 9.79 | $9.80 | 300002 |
| 2021-10-07 | 9.77 | $9.82 | 157679 |
| 2021-10-06 | 9.75 | $9.77 | — |
| 2021-10-05 | 9.75 | $9.77 | 609 |
| 2021-10-04 | 9.73 | $9.72 | 8712 |
| 2021-10-01 | 9.74 | $9.74 | 1020 |
| 2021-09-30 | 9.73 | $9.75 | 5874 |
| 2021-09-29 | 9.72 | $9.73 | 422 |
| 2021-09-28 | 9.72 | $9.72 | 50483 |
| 2021-09-27 | 9.72 | $9.70 | 70557 |
| 2021-09-24 | 9.72 | $9.70 | 59169 |
| 2021-09-23 | 9.72 | $9.71 | 3015 |
| 2021-09-22 | 9.73 | $9.68 | 202 |
| 2021-09-21 | 9.74 | $9.75 | 21 |
| 2021-09-20 | 9.73 | $9.75 | — |
| 2021-09-17 | 9.72 | $9.75 | — |
| 2021-09-16 | 9.71 | $9.75 | 297905 |
| 2021-09-15 | 9.69 | $9.71 | 10707 |
| 2021-09-14 | 9.68 | $9.70 | 2248 |
| 2021-09-13 | 9.68 | $9.68 | 307 |
| 2021-09-10 | 9.68 | $9.67 | 246 |
| 2021-09-09 | 9.68 | $9.68 | 5118 |
| 2021-09-08 | 9.68 | $9.69 | 6 |
| 2021-09-07 | 9.68 | $9.69 | 2 |
| 2021-09-03 | 9.68 | $9.69 | 211 |
| 2021-09-02 | 9.67 | $9.69 | 2811 |
| 2021-09-01 | 9.67 | $9.69 | 17 |
| 2021-08-31 | 9.66 | $9.69 | 110 |
| 2021-08-30 | 9.66 | $9.68 | 11 |
| 2021-08-27 | 9.65 | $9.68 | 441176 |
| 2021-08-26 | 9.65 | $9.63 | 31151 |
| 2021-08-25 | 9.66 | $9.63 | 130846 |
| 2021-08-24 | 9.67 | $9.62 | 3059 |
| 2021-08-23 | 9.69 | $9.64 | 45689 |
| 2021-08-20 | 9.70 | $9.66 | 6927 |
| 2021-08-19 | 9.71 | $9.70 | 16 |
| 2021-08-18 | 9.72 | $9.70 | 9 |
| 2021-08-17 | 9.72 | $9.70 | 29514 |
| 2021-08-16 | 9.72 | $9.70 | 13320 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
63.55
2024-02-20
Close Price
$10.78
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
33.42
Average
60.54
Maximum
90.92
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-02-20 | 63.55 | $10.78 | — |
| 2024-02-16 | 63.55 | $10.78 | — |
| 2024-02-15 | 63.55 | $10.78 | — |
| 2024-02-14 | 63.55 | $10.78 | — |
| 2024-02-13 | 63.55 | $10.78 | — |
| 2024-02-12 | 63.55 | $10.78 | — |
| 2024-02-09 | 63.55 | $10.78 | 22276 |
| 2024-02-08 | 52.60 | $10.70 | 221100 |
| 2024-02-07 | 52.60 | $10.70 | 427264 |
| 2024-02-06 | 47.23 | $10.67 | 447985 |
| 2024-02-05 | 57.55 | $10.72 | 176 |
| 2024-02-02 | 65.73 | $10.75 | 5097 |
| 2024-02-01 | 84.84 | $10.80 | — |
| 2024-01-31 | 84.84 | $10.80 | — |
| 2024-01-30 | 84.84 | $10.80 | — |
| 2024-01-29 | 84.84 | $10.80 | 101 |
| 2024-01-26 | 80.13 | $10.75 | 8063 |
| 2024-01-25 | 78.89 | $10.74 | 214363 |
| 2024-01-24 | 67.18 | $10.68 | 161 |
| 2024-01-23 | 67.18 | $10.68 | 193051 |
| 2024-01-22 | 73.30 | $10.69 | — |
| 2024-01-19 | 73.30 | $10.69 | 157606 |
| 2024-01-18 | 73.30 | $10.69 | 175 |
| 2024-01-17 | 71.03 | $10.68 | 203 |
| 2024-01-16 | 71.03 | $10.68 | 403 |
| 2024-01-12 | 71.03 | $10.68 | 104 |
| 2024-01-11 | 76.59 | $10.69 | 211 |
| 2024-01-10 | 74.71 | $10.68 | 146 |
| 2024-01-09 | 74.71 | $10.68 | — |
| 2024-01-08 | 74.71 | $10.68 | — |
| 2024-01-05 | 74.71 | $10.68 | 1143 |
| 2024-01-04 | 68.54 | $10.65 | — |
| 2024-01-03 | 68.54 | $10.65 | — |
| 2024-01-02 | 68.54 | $10.65 | 785 |
| 2023-12-29 | 68.54 | $10.65 | 25219 |
| 2023-12-28 | 68.54 | $10.65 | 4627 |
| 2023-12-27 | 57.94 | $10.61 | — |
| 2023-12-26 | 57.94 | $10.61 | — |
| 2023-12-22 | 57.94 | $10.61 | 1170 |
| 2023-12-21 | 62.45 | $10.62 | — |
| 2023-12-20 | 62.45 | $10.62 | — |
| 2023-12-19 | 62.45 | $10.62 | — |
| 2023-12-18 | 62.45 | $10.62 | 10637 |
| 2023-12-15 | 59.91 | $10.61 | 13422 |
| 2023-12-14 | 59.91 | $10.61 | 275241 |
| 2023-12-13 | 57.30 | $10.60 | 25724 |
| 2023-12-12 | 61.08 | $10.61 | 38025 |
| 2023-12-11 | 58.48 | $10.60 | 875 |
| 2023-12-08 | 62.44 | $10.61 | — |
| 2023-12-07 | 62.44 | $10.61 | 1547 |
| 2023-12-06 | 59.99 | $10.60 | — |
| 2023-12-05 | 59.99 | $10.60 | 4913 |
| 2023-12-04 | 59.99 | $10.60 | 806 |
| 2023-12-01 | 72.05 | $10.63 | 500 |
| 2023-11-30 | 67.97 | $10.61 | — |
| 2023-11-29 | 68.02 | $10.61 | 2257 |
| 2023-11-28 | 65.77 | $10.60 | 4967 |
| 2023-11-27 | 63.28 | $10.59 | 9630 |
| 2023-11-24 | 60.59 | $10.58 | — |
| 2023-11-22 | 60.59 | $10.58 | — |
| 2023-11-21 | 60.59 | $10.58 | 761 |
| 2023-11-20 | 69.30 | $10.60 | 100 |
| 2023-11-17 | 67.05 | $10.59 | 11102 |
| 2023-11-16 | 72.06 | $10.60 | 1195 |
| 2023-11-15 | 69.93 | $10.59 | — |
| 2023-11-14 | 69.98 | $10.59 | 1632 |
| 2023-11-13 | 67.73 | $10.58 | 2927 |
| 2023-11-10 | 59.06 | $10.55 | 6913 |
| 2023-11-09 | 79.29 | $10.58 | 935 |
| 2023-11-08 | 79.29 | $10.58 | — |
| 2023-11-07 | 79.29 | $10.58 | 8092 |
| 2023-11-06 | 79.29 | $10.58 | — |
| 2023-11-03 | 79.29 | $10.58 | — |
| 2023-11-02 | 79.29 | $10.58 | — |
| 2023-11-01 | 79.29 | $10.58 | — |
| 2023-10-31 | 79.29 | $10.58 | 150 |
| 2023-10-30 | 79.27 | $10.58 | 465 |
| 2023-10-27 | 79.33 | $10.58 | 1153 |
| 2023-10-26 | 73.78 | $10.55 | 4878 |
| 2023-10-25 | 71.65 | $10.54 | 1481 |
| 2023-10-24 | 69.03 | $10.53 | — |
| 2023-10-23 | 69.03 | $10.53 | 2244 |
| 2023-10-20 | 72.04 | $10.54 | 57623 |
| 2023-10-19 | 70.83 | $10.53 | 20190 |
| 2023-10-18 | 70.83 | $10.53 | 1301 |
| 2023-10-17 | 70.83 | $10.53 | 573 |
| 2023-10-16 | 70.83 | $10.53 | 800 |
| 2023-10-13 | 73.41 | $10.54 | 4259 |
| 2023-10-12 | 67.84 | $10.51 | 243 |
| 2023-10-11 | 67.84 | $10.51 | — |
| 2023-10-10 | 67.84 | $10.51 | — |
| 2023-10-09 | 67.84 | $10.51 | — |
| 2023-10-06 | 67.84 | $10.51 | 101 |
| 2023-10-05 | 72.55 | $10.52 | 66009 |
| 2023-10-04 | 70.61 | $10.51 | 13942 |
| 2023-10-03 | 68.50 | $10.50 | — |
| 2023-10-02 | 68.50 | $10.50 | 945 |
| 2023-09-29 | 68.50 | $10.50 | 7276 |
| 2023-09-28 | 68.50 | $10.50 | 6029 |
| 2023-09-27 | 66.55 | $10.49 | 1252 |
| 2023-09-26 | 70.72 | $10.50 | 213 |
| 2023-09-25 | 70.72 | $10.50 | 100 |
| 2023-09-22 | 66.98 | $10.48 | 246 |
| 2023-09-21 | 70.99 | $10.49 | 973 |
| 2023-09-20 | 69.24 | $10.48 | 688 |
| 2023-09-19 | 73.77 | $10.49 | 366 |
| 2023-09-18 | 73.77 | $10.49 | 1217 |
| 2023-09-15 | 73.77 | $10.49 | 2048 |
| 2023-09-14 | 73.77 | $10.49 | — |
| 2023-09-13 | 73.62 | $10.49 | 13727 |
| 2023-09-12 | 72.37 | $10.48 | 126142 |
| 2023-09-11 | 85.36 | $10.51 | 594 |
| 2023-09-08 | 81.72 | $10.48 | 10199 |
| 2023-09-07 | 90.92 | $10.49 | — |
| 2023-09-06 | 90.92 | $10.49 | — |
| 2023-09-05 | 90.92 | $10.49 | 114 |
| 2023-09-01 | 90.92 | $10.49 | 300 |
| 2023-08-31 | 88.88 | $10.46 | 15550 |
| 2023-08-30 | 88.03 | $10.45 | 34360 |
| 2023-08-29 | 85.99 | $10.43 | — |
| 2023-08-28 | 85.99 | $10.43 | 618 |
| 2023-08-25 | 85.99 | $10.43 | 25631 |
| 2023-08-24 | 84.89 | $10.42 | 6483 |
| 2023-08-23 | 83.67 | $10.41 | 24862 |
| 2023-08-22 | 82.31 | $10.40 | 10520 |
| 2023-08-21 | 80.80 | $10.39 | 9010 |
| 2023-08-18 | 80.80 | $10.39 | 10417 |
| 2023-08-17 | 80.80 | $10.39 | 7946 |
| 2023-08-16 | 80.80 | $10.39 | — |
| 2023-08-15 | 80.80 | $10.39 | — |
| 2023-08-14 | 80.80 | $10.39 | 3900 |
| 2023-08-11 | 80.80 | $10.39 | 9367 |
| 2023-08-10 | 78.19 | $10.37 | — |
| 2023-08-09 | 78.19 | $10.37 | 223 |
| 2023-08-08 | 78.19 | $10.37 | 200 |
| 2023-08-07 | 78.19 | $10.37 | 322 |
| 2023-08-04 | 78.19 | $10.37 | 5601 |
| 2023-08-03 | 76.97 | $10.36 | 7169 |
| 2023-08-02 | 75.69 | $10.35 | 7986 |
| 2023-08-01 | 72.81 | $10.33 | — |
| 2023-07-31 | 72.81 | $10.33 | 10726 |
| 2023-07-28 | 81.52 | $10.35 | 827 |
| 2023-07-27 | 80.98 | $10.35 | 30942 |
| 2023-07-26 | 76.39 | $10.31 | 2453 |
| 2023-07-25 | 74.74 | $10.30 | — |
| 2023-07-24 | 74.74 | $10.30 | — |
| 2023-07-21 | 74.74 | $10.30 | 177355 |
| 2023-07-20 | 69.18 | $10.27 | — |
| 2023-07-19 | 69.18 | $10.27 | — |
| 2023-07-18 | 69.18 | $10.27 | — |
| 2023-07-17 | 69.18 | $10.27 | — |
| 2023-07-14 | 69.18 | $10.27 | 602 |
| 2023-07-13 | 65.23 | $10.25 | 2380 |
| 2023-07-12 | 69.46 | $10.26 | — |
| 2023-07-11 | 69.46 | $10.26 | — |
| 2023-07-10 | 69.46 | $10.26 | — |
| 2023-07-07 | 69.46 | $10.26 | 1475 |
| 2023-07-06 | 65.86 | $10.24 | 161145 |
| 2023-07-05 | 63.83 | $10.23 | 100 |
| 2023-07-03 | 63.83 | $10.23 | — |
| 2023-06-30 | 63.83 | $10.23 | — |
| 2023-06-29 | 63.83 | $10.23 | — |
| 2023-06-28 | 63.83 | $10.23 | 27484 |
| 2023-06-27 | 63.83 | $10.23 | 25200 |
| 2023-06-26 | 66.74 | $10.24 | 25707 |
| 2023-06-23 | 66.74 | $10.24 | 428439 |
| 2023-06-22 | 60.19 | $10.20 | — |
| 2023-06-21 | 60.19 | $10.20 | — |
| 2023-06-20 | 60.19 | $10.20 | 7098 |
| 2023-06-16 | 62.84 | $10.21 | — |
| 2023-06-15 | 62.05 | $10.21 | 200 |
| 2023-06-14 | 62.30 | $10.21 | 1400 |
| 2023-06-13 | 61.40 | $10.20 | 2533 |
| 2023-06-12 | 61.40 | $10.20 | 101 |
| 2023-06-09 | 59.97 | $10.19 | 100 |
| 2023-06-08 | 58.50 | $10.18 | 29957 |
| 2023-06-07 | 61.72 | $10.20 | 134557 |
| 2023-06-06 | 59.61 | $10.18 | 88737 |
| 2023-06-05 | 59.65 | $10.18 | 133487 |
| 2023-06-02 | 51.58 | $10.13 | 107352 |
| 2023-06-01 | 49.66 | $10.12 | 21714 |
| 2023-05-31 | 49.68 | $10.12 | 103 |
| 2023-05-30 | 49.68 | $10.12 | — |
| 2023-05-26 | 49.69 | $10.12 | 2000 |
| 2023-05-25 | 52.19 | $10.14 | 13115 |
| 2023-05-24 | 54.82 | $10.15 | 3000 |
| 2023-05-23 | 56.63 | $10.16 | — |
| 2023-05-22 | 56.63 | $10.16 | 22191 |
| 2023-05-19 | 50.77 | $10.12 | — |
| 2023-05-18 | 50.77 | $10.12 | — |
| 2023-05-17 | 50.77 | $10.12 | — |
| 2023-05-16 | 50.77 | $10.12 | — |
| 2023-05-15 | 50.77 | $10.12 | — |
| 2023-05-12 | 50.77 | $10.12 | 105 |
| 2023-05-11 | 54.85 | $10.15 | 2616 |
| 2023-05-10 | 54.85 | $10.15 | 3700 |
| 2023-05-09 | 57.65 | $10.17 | — |
| 2023-05-08 | 57.65 | $10.17 | 103 |
| 2023-05-05 | 53.36 | $10.13 | 1020 |
| 2023-05-04 | 53.39 | $10.13 | 226 |
| 2023-05-03 | 63.52 | $10.20 | 100 |
| 2023-05-02 | 66.98 | $10.22 | — |
| 2023-05-01 | 66.98 | $10.22 | — |
| 2023-04-28 | 66.98 | $10.22 | 492 |
| 2023-04-27 | 62.61 | $10.17 | — |
| 2023-04-26 | 62.61 | $10.17 | — |
| 2023-04-25 | 62.61 | $10.17 | 4202 |
| 2023-04-24 | 60.84 | $10.15 | 21264 |
| 2023-04-21 | 70.36 | $10.21 | — |
| 2023-04-20 | 70.36 | $10.21 | 207 |
| 2023-04-19 | 69.64 | $10.20 | 6683 |
| 2023-04-18 | 53.76 | $10.05 | — |
| 2023-04-17 | 53.76 | $10.05 | — |
| 2023-04-14 | 53.76 | $10.05 | — |
| 2023-04-13 | 53.76 | $10.05 | — |
| 2023-04-12 | 53.76 | $10.05 | 6979 |
| 2023-04-11 | 64.15 | $10.11 | 602 |
| 2023-04-10 | 56.08 | $10.05 | — |
| 2023-04-06 | 56.08 | $10.05 | — |
| 2023-04-05 | 56.08 | $10.05 | — |
| 2023-04-04 | 56.08 | $10.05 | — |
| 2023-04-03 | 56.08 | $10.05 | 401 |
| 2023-03-31 | 53.38 | $10.03 | 9301 |
| 2023-03-30 | 47.20 | $9.99 | 110 |
| 2023-03-29 | 47.20 | $9.99 | 110 |
| 2023-03-28 | 47.20 | $9.99 | — |
| 2023-03-27 | 47.20 | $9.99 | 262 |
| 2023-03-24 | 44.97 | $9.98 | — |
| 2023-03-23 | 44.97 | $9.98 | 196 |
| 2023-03-22 | 46.75 | $9.99 | — |
| 2023-03-21 | 46.75 | $9.99 | 4274 |
| 2023-03-20 | 41.15 | $9.95 | — |
| 2023-03-17 | 41.15 | $9.95 | — |
| 2023-03-16 | 41.15 | $9.95 | — |
| 2023-03-15 | 41.15 | $9.95 | 4400 |
| 2023-03-14 | 42.05 | $9.96 | 3100 |
| 2023-03-13 | 44.85 | $9.99 | — |
| 2023-03-10 | 44.85 | $9.99 | — |
| 2023-03-09 | 44.85 | $9.99 | 506 |
| 2023-03-08 | 41.51 | $9.96 | — |
| 2023-03-07 | 41.51 | $9.96 | 1008 |
| 2023-03-06 | 43.91 | $9.99 | 55 |
| 2023-03-03 | 43.91 | $9.99 | 118 |
| 2023-03-02 | 43.91 | $9.99 | 28 |
| 2023-03-01 | 43.91 | $9.99 | 100 |
| 2023-02-28 | 41.14 | $9.96 | 212 |
| 2023-02-27 | 41.14 | $9.96 | 798 |
| 2023-02-24 | 41.14 | $9.96 | 1496 |
| 2023-02-23 | 41.14 | $9.96 | 23899 |
| 2023-02-22 | 40.34 | $9.95 | 5 |
| 2023-02-21 | 40.34 | $9.95 | 2625 |
| 2023-02-17 | 37.26 | $9.91 | 902 |
| 2023-02-16 | 38.19 | $9.93 | 16803 |
| 2023-02-15 | 33.42 | $9.87 | 19342 |
| 2023-02-14 | 33.84 | $9.88 | 34178 |
| 2023-02-13 | 43.56 | $10.07 | 77219 |
| 2023-02-10 | 66.50 | $10.31 | 401 |
| 2023-02-09 | 84.00 | $10.41 | 58221 |
| 2023-02-08 | 78.67 | $10.31 | 437714 |
| 2023-02-07 | 69.14 | $10.21 | — |
| 2023-02-06 | 69.14 | $10.21 | 236331 |
| 2023-02-03 | 81.79 | $10.25 | 445152 |
| 2023-02-02 | 65.99 | $10.15 | 278591 |
| 2023-02-01 | 79.02 | $10.17 | 1.6M |
| 2023-01-31 | 76.85 | $10.16 | 1.2M |
| 2023-01-30 | 77.23 | $10.16 | 1.5M |
| 2023-01-27 | 77.12 | $10.16 | 140584 |
| 2023-01-26 | 77.12 | $10.16 | 261181 |
| 2023-01-25 | 77.12 | $10.16 | 2563 |
| 2023-01-24 | 77.12 | $10.16 | 133000 |
| 2023-01-23 | 75.22 | $10.15 | 989 |
| 2023-01-20 | 75.22 | $10.15 | 865193 |
| 2023-01-19 | 75.22 | $10.15 | 1.7M |
| 2023-01-18 | 73.32 | $10.14 | 286338 |
| 2023-01-17 | 73.32 | $10.14 | 22341 |
| 2023-01-13 | 69.02 | $10.12 | 5509 |
| 2023-01-12 | 74.74 | $10.13 | 20008 |
| 2023-01-11 | 71.35 | $10.12 | 8912 |
| 2023-01-10 | 81.75 | $10.13 | 7080 |
| 2023-01-09 | 81.75 | $10.13 | 9025 |
| 2023-01-06 | 79.99 | $10.12 | 205587 |
| 2023-01-05 | 79.99 | $10.12 | 31498 |
| 2023-01-04 | 78.10 | $10.11 | 18060 |
| 2023-01-03 | 78.10 | $10.11 | 26311 |
| 2022-12-30 | 78.10 | $10.11 | 14744 |
| 2022-12-29 | 76.16 | $10.10 | 28853 |
| 2022-12-28 | 73.96 | $10.09 | 23773 |
| 2022-12-27 | 71.47 | $10.08 | 28572 |
| 2022-12-23 | 78.62 | $10.09 | 18353 |
| 2022-12-22 | 78.62 | $10.09 | 6284 |
| 2022-12-21 | 76.50 | $10.08 | 1400 |
| 2022-12-20 | 76.50 | $10.08 | 10095 |
| 2022-12-19 | 76.50 | $10.08 | 562680 |
| 2022-12-16 | 74.31 | $10.07 | 266790 |
| 2022-12-15 | 71.83 | $10.06 | 234825 |
| 2022-12-14 | 75.29 | $10.07 | 1352 |
| 2022-12-13 | 78.90 | $10.07 | 113001 |
| 2022-12-12 | 76.79 | $10.06 | 22863 |
| 2022-12-09 | 76.79 | $10.06 | 2599 |
| 2022-12-08 | 76.79 | $10.06 | 113637 |
| 2022-12-07 | 74.60 | $10.05 | 805749 |
| 2022-12-06 | 72.11 | $10.04 | 317019 |
| 2022-12-05 | 69.24 | $10.03 | 2667 |
| 2022-12-02 | 69.24 | $10.03 | 4300 |
| 2022-12-01 | 76.32 | $10.04 | 24691 |
| 2022-11-30 | 73.77 | $10.03 | 16816 |
| 2022-11-29 | 73.77 | $10.03 | 2202 |
| 2022-11-28 | 73.77 | $10.03 | 3280 |
| 2022-11-25 | 71.11 | $10.02 | — |
| 2022-11-23 | 71.11 | $10.02 | 3552 |
| 2022-11-22 | 68.19 | $10.01 | 3679 |
| 2022-11-21 | 68.19 | $10.01 | 37129 |
| 2022-11-18 | 68.19 | $10.01 | 2800 |
| 2022-11-17 | 68.19 | $10.01 | 128915 |
| 2022-11-16 | 74.30 | $10.02 | 426890 |
| 2022-11-15 | 71.91 | $10.01 | 101213 |
| 2022-11-14 | 75.24 | $10.02 | 51568 |
| 2022-11-11 | 68.26 | $9.99 | 290460 |
| 2022-11-10 | 68.26 | $9.99 | 169186 |
| 2022-11-09 | 75.99 | $10.00 | 126942 |
| 2022-11-08 | 75.99 | $10.00 | 7828 |
| 2022-11-07 | 74.70 | $10.00 | 27271 |
| 2022-11-04 | 73.33 | $9.99 | 7888 |
| 2022-11-03 | 73.33 | $9.99 | 8128 |
| 2022-11-02 | 71.97 | $9.99 | 149370 |
| 2022-11-01 | 70.54 | $9.98 | 35480 |
| 2022-10-31 | 70.54 | $9.98 | 5696 |
| 2022-10-28 | 70.54 | $9.98 | 33001 |
| 2022-10-27 | 77.31 | $9.99 | 11665 |
| 2022-10-26 | 72.25 | $9.97 | 2575 |
| 2022-10-25 | 76.29 | $9.98 | 758 |
| 2022-10-24 | 71.79 | $9.96 | 1 |
| 2022-10-21 | 71.79 | $9.96 | 10 |
| 2022-10-20 | 71.79 | $9.96 | 7234 |
| 2022-10-19 | 71.79 | $9.96 | 510 |
| 2022-10-18 | 71.79 | $9.96 | 6109 |
| 2022-10-17 | 71.79 | $9.96 | 310 |
| 2022-10-14 | 68.89 | $9.95 | 1310 |
| 2022-10-13 | 68.89 | $9.95 | 7110 |
| 2022-10-12 | 72.24 | $9.96 | 177667 |
| 2022-10-11 | 70.90 | $9.95 | 51157 |
| 2022-10-10 | 67.95 | $9.94 | 4682 |
| 2022-10-07 | 64.55 | $9.93 | 48548 |
| 2022-10-06 | 64.55 | $9.93 | 4721 |
| 2022-10-05 | 64.55 | $9.93 | 116121 |
| 2022-10-04 | 64.55 | $9.93 | 18602 |
| 2022-10-03 | 61.18 | $9.92 | 124820 |
| 2022-09-30 | 61.18 | $9.92 | 73912 |
| 2022-09-29 | 59.45 | $9.92 | 129342 |
| 2022-09-28 | 62.09 | $9.92 | 297811 |
| 2022-09-27 | 62.09 | $9.92 | 63202 |
| 2022-09-26 | 62.09 | $9.92 | 214387 |
| 2022-09-23 | 62.09 | $9.92 | 80076 |
| 2022-09-22 | 62.09 | $9.92 | 137101 |
| 2022-09-21 | 59.29 | $9.91 | 252927 |
| 2022-09-20 | 59.29 | $9.91 | 400113 |
| 2022-09-19 | 56.39 | $9.90 | 1.1M |
| 2022-09-16 | 56.39 | $9.90 | 85769 |
| 2022-09-15 | 60.27 | $9.91 | 28159 |
| 2022-09-14 | 60.27 | $9.91 | 630283 |
| 2022-09-13 | 60.27 | $9.91 | 70539 |
| 2022-09-12 | 60.27 | $9.91 | 780318 |
| 2022-09-09 | 57.91 | $9.90 | 500 |
| 2022-09-08 | 57.91 | $9.90 | 14429 |
| 2022-09-07 | 61.18 | $9.91 | 1210 |
| 2022-09-06 | 58.98 | $9.90 | 8 |
| 2022-09-02 | 58.98 | $9.90 | 306356 |
| 2022-09-01 | 58.98 | $9.90 | 126699 |
| 2022-08-31 | 54.56 | $9.88 | 2387 |
| 2022-08-30 | 60.79 | $9.90 | 315 |
| 2022-08-29 | 56.02 | $9.88 | 4804 |
| 2022-08-26 | 56.05 | $9.88 | 44717 |
| 2022-08-25 | 50.60 | $9.86 | 24484 |
| 2022-08-24 | 50.63 | $9.86 | 5996 |
| 2022-08-23 | 53.59 | $9.87 | 11548 |
| 2022-08-22 | 53.59 | $9.87 | 6 |
| 2022-08-19 | 53.59 | $9.87 | 17158 |
| 2022-08-18 | 51.58 | $9.86 | 20571 |
| 2022-08-17 | 53.79 | $9.87 | 43715 |
| 2022-08-16 | 56.60 | $9.88 | 7559 |
| 2022-08-15 | 54.33 | $9.87 | 14497 |
| 2022-08-12 | 54.33 | $9.87 | 8062 |
| 2022-08-11 | 52.08 | $9.86 | 2 |
| 2022-08-10 | 52.08 | $9.86 | 24216 |
| 2022-08-09 | 54.51 | $9.87 | 10366 |
| 2022-08-08 | 52.40 | $9.86 | 2220 |
| 2022-08-05 | 54.81 | $9.87 | 102 |
| 2022-08-04 | 54.81 | $9.87 | 98429 |
| 2022-08-03 | 52.85 | $9.86 | 371438 |
| 2022-08-02 | 52.85 | $9.86 | 178213 |
| 2022-08-01 | 52.85 | $9.86 | 34400 |
| 2022-07-29 | 49.06 | $9.84 | 23592 |
| 2022-07-28 | 49.06 | $9.84 | 92559 |
| 2022-07-27 | 50.91 | $9.85 | 12714 |
| 2022-07-26 | 50.91 | $9.85 | 2 |
| 2022-07-25 | 50.91 | $9.85 | 2977 |
| 2022-07-22 | 52.61 | $9.86 | 552 |
| 2022-07-21 | 54.33 | $9.87 | 109 |
| 2022-07-20 | 45.91 | $9.82 | 2475 |
| 2022-07-19 | 47.58 | $9.83 | 1010 |
| 2022-07-18 | 45.71 | $9.82 | 12661 |
| 2022-07-15 | 45.72 | $9.82 | 1004 |
| 2022-07-14 | 45.71 | $9.82 | 936 |
| 2022-07-13 | 50.33 | $9.85 | 24862 |
| 2022-07-12 | 45.05 | $9.82 | 28804 |
| 2022-07-11 | 48.30 | $9.84 | 24566 |
| 2022-07-08 | 48.30 | $9.84 | 26788 |
| 2022-07-07 | 48.30 | $9.84 | 73 |
| 2022-07-06 | 48.30 | $9.84 | 202 |
| 2022-07-05 | 52.98 | $9.87 | 37659 |
| 2022-07-01 | 44.47 | $9.82 | 305 |
| 2022-06-30 | 49.58 | $9.85 | 90960 |
| 2022-06-29 | 49.58 | $9.85 | 1335 |
| 2022-06-28 | 53.27 | $9.87 | 102 |
| 2022-06-27 | 49.72 | $9.85 | 3144 |
| 2022-06-24 | 49.72 | $9.85 | 2 |
| 2022-06-23 | 49.72 | $9.85 | 4135 |
| 2022-06-22 | 42.19 | $9.81 | 1638 |
| 2022-06-21 | 49.18 | $9.85 | 311 |
| 2022-06-17 | 49.18 | $9.85 | 17851 |
| 2022-06-16 | 49.18 | $9.85 | 4473 |
| 2022-06-15 | 49.18 | $9.85 | 17774 |
| 2022-06-14 | 45.50 | $9.83 | 253961 |
| 2022-06-13 | 47.12 | $9.84 | 35154 |
| 2022-06-10 | 51.48 | $9.87 | 44894 |
| 2022-06-09 | 48.78 | $9.85 | 6966 |
| 2022-06-08 | 48.78 | $9.85 | 78324 |
| 2022-06-07 | 47.01 | $9.84 | 13486 |
| 2022-06-06 | 54.13 | $9.88 | 262 |
| 2022-06-03 | 54.13 | $9.88 | 1205 |
| 2022-06-02 | 48.89 | $9.85 | 16417 |
| 2022-06-01 | 51.69 | $9.87 | 11012 |
| 2022-05-31 | 54.68 | $9.88 | 3461 |
| 2022-05-27 | 50.12 | $9.86 | 4771 |
| 2022-05-26 | 49.15 | $9.85 | 226 |
| 2022-05-25 | 49.15 | $9.85 | 2943 |
| 2022-05-24 | 40.83 | $9.81 | 85226 |
| 2022-05-23 | 48.34 | $9.85 | 1400 |
| 2022-05-20 | 48.34 | $9.85 | 6 |
| 2022-05-19 | 48.34 | $9.85 | 387 |
| 2022-05-18 | 38.67 | $9.81 | 2236 |
| 2022-05-17 | 47.04 | $9.85 | 3203 |
| 2022-05-16 | 47.04 | $9.85 | 133066 |
| 2022-05-13 | 47.04 | $9.85 | 16660 |
| 2022-05-12 | 45.78 | $9.85 | 12 |
| 2022-05-11 | 45.78 | $9.85 | 41580 |
| 2022-05-10 | 44.59 | $9.84 | 78 |
| 2022-05-09 | 44.59 | $9.84 | 20722 |
| 2022-05-06 | 46.43 | $9.85 | 142 |
| 2022-05-05 | 46.43 | $9.85 | 50718 |
| 2022-05-04 | 50.15 | $9.87 | 2458 |
| 2022-05-03 | 46.04 | $9.85 | 248695 |
| 2022-05-02 | 47.92 | $9.86 | 87247 |
| 2022-04-29 | 49.85 | $9.87 | 15177 |
| 2022-04-28 | 49.91 | $9.87 | 16303 |
| 2022-04-27 | 51.74 | $9.88 | 202 |
| 2022-04-26 | 49.94 | $9.87 | 5141 |
| 2022-04-25 | 49.94 | $9.87 | 3968 |
| 2022-04-22 | 49.97 | $9.87 | 3793 |
| 2022-04-21 | 53.73 | $9.89 | 12505 |
| 2022-04-20 | 50.14 | $9.87 | 4585 |
| 2022-04-19 | 48.41 | $9.86 | 2073 |
| 2022-04-18 | 49.24 | $9.87 | 1266 |
| 2022-04-14 | 53.46 | $9.89 | 23502 |
| 2022-04-13 | 55.27 | $9.90 | 3691 |
| 2022-04-12 | 46.71 | $9.85 | 24827 |
| 2022-04-11 | 51.50 | $9.88 | 4062 |
| 2022-04-08 | 46.26 | $9.85 | 106 |
| 2022-04-07 | 46.26 | $9.85 | 9820 |
| 2022-04-06 | 46.26 | $9.85 | 51660 |
| 2022-04-05 | 49.87 | $9.87 | 23217 |
| 2022-04-04 | 49.36 | $9.87 | 418 |
| 2022-04-01 | 51.70 | $9.88 | 5 |
| 2022-03-31 | 51.70 | $9.88 | 56088 |
| 2022-03-30 | 51.70 | $9.88 | 13622 |
| 2022-03-29 | 50.11 | $9.87 | 11879 |
| 2022-03-28 | 53.46 | $9.89 | 5712 |
| 2022-03-25 | 51.93 | $9.88 | 10756 |
| 2022-03-24 | 53.60 | $9.89 | 205 |
| 2022-03-23 | 45.24 | $9.84 | 2 |
| 2022-03-22 | 45.24 | $9.84 | 2322 |
| 2022-03-21 | 46.76 | $9.85 | 1108 |
| 2022-03-18 | 45.00 | $9.84 | 12302 |
| 2022-03-17 | 51.45 | $9.88 | 102 |
| 2022-03-16 | 44.88 | $9.85 | 19534 |
| 2022-03-15 | 44.88 | $9.85 | 480034 |
| 2022-03-14 | 43.90 | $9.84 | 369656 |
| 2022-03-11 | 50.75 | $9.88 | 40607 |
| 2022-03-10 | 54.81 | $9.90 | 6335 |
| 2022-03-09 | 51.10 | $9.88 | 29735 |
| 2022-03-08 | 49.11 | $9.87 | 1197 |
| 2022-03-07 | 49.11 | $9.87 | 2196 |
| 2022-03-04 | 49.11 | $9.87 | 3195 |
| 2022-03-03 | 49.98 | $9.88 | 473484 |
| 2022-03-02 | 47.31 | $9.86 | 10101 |
| 2022-03-01 | 48.97 | $9.87 | 3436 |
| 2022-02-28 | 48.97 | $9.87 | 18872 |
| 2022-02-25 | 48.97 | $9.87 | 69842 |
| 2022-02-24 | 45.72 | $9.85 | 87036 |
| 2022-02-23 | 53.86 | $9.90 | 93216 |
| 2022-02-22 | 52.24 | $9.89 | 107494 |
| 2022-02-18 | 55.97 | $9.91 | 16531 |
| 2022-02-17 | 52.77 | $9.89 | 6841 |
| 2022-02-16 | 54.66 | $9.90 | 1307 |
| 2022-02-15 | 54.66 | $9.90 | 31609 |
| 2022-02-14 | 56.48 | $9.91 | 217689 |
| 2022-02-11 | 56.48 | $9.91 | 23044 |
| 2022-02-10 | 50.52 | $9.87 | 523 |
| 2022-02-09 | 50.52 | $9.87 | 56716 |
| 2022-02-08 | 52.86 | $9.88 | 99291 |
| 2022-02-07 | 55.53 | $9.90 | 15625 |
| 2022-02-04 | 52.63 | $9.88 | 46197 |
| 2022-02-03 | 58.03 | $9.91 | 12852 |
| 2022-02-02 | 56.62 | $9.90 | 223804 |
| 2022-02-01 | 50.28 | $9.86 | 30364 |
| 2022-01-31 | 52.09 | $9.87 | 15248 |
| 2022-01-28 | 46.62 | $9.84 | 528 |
| 2022-01-27 | 46.62 | $9.84 | 23944 |
| 2022-01-26 | 48.27 | $9.85 | 78540 |
| 2022-01-25 | 48.27 | $9.85 | 44506 |
| 2022-01-24 | 48.27 | $9.85 | 8060 |
| 2022-01-21 | 44.91 | $9.83 | 81403 |
| 2022-01-20 | 47.87 | $9.85 | 300323 |
| 2022-01-19 | 51.06 | $9.87 | 2200 |
| 2022-01-18 | 49.46 | $9.86 | 2292 |
| 2022-01-14 | 52.73 | $9.88 | 808 |
| 2022-01-13 | 56.27 | $9.90 | 131578 |
| 2022-01-12 | 53.29 | $9.88 | 7527 |
| 2022-01-11 | 53.29 | $9.88 | 3427 |
| 2022-01-10 | 54.13 | $9.89 | 1618 |
| 2022-01-07 | 53.44 | $9.88 | 3378 |
| 2022-01-06 | 52.07 | $9.87 | 5542 |
| 2022-01-05 | 53.56 | $9.88 | 31900 |
| 2022-01-04 | 55.07 | $9.89 | 106698 |
| 2022-01-03 | 49.70 | $9.85 | 176620 |
| 2021-12-31 | 57.92 | $9.90 | 24442 |
| 2021-12-30 | 55.10 | $9.88 | 5796 |
| 2021-12-29 | 50.35 | $9.85 | 21981 |
| 2021-12-28 | 55.97 | $9.88 | 26183 |
| 2021-12-27 | 58.02 | $9.89 | 18822 |
| 2021-12-23 | 53.13 | $9.86 | 3073 |
| 2021-12-22 | 53.13 | $9.86 | 4001 |
| 2021-12-21 | 55.06 | $9.87 | 1457 |
| 2021-12-20 | 51.78 | $9.85 | 152439 |
| 2021-12-17 | 51.72 | $9.85 | 32246 |
| 2021-12-16 | 51.78 | $9.85 | 9 |
| 2021-12-15 | 51.78 | $9.85 | 1114 |
| 2021-12-14 | 55.06 | $9.87 | 1.4M |
| 2021-12-13 | 53.64 | $9.86 | 283 |
| 2021-12-10 | 53.64 | $9.86 | 14983 |
| 2021-12-09 | 50.39 | $9.84 | 355 |
| 2021-12-08 | 59.52 | $9.89 | 684 |
| 2021-12-07 | 63.66 | $9.91 | 201007 |
| 2021-12-06 | 58.13 | $9.87 | 360112 |
| 2021-12-03 | 60.31 | $9.88 | 310366 |
| 2021-12-02 | 60.31 | $9.88 | 111600 |
| 2021-12-01 | 60.33 | $9.88 | 556 |
| 2021-11-30 | 60.32 | $9.88 | 8818 |
| 2021-11-29 | 62.22 | $9.89 | 1361 |
| 2021-11-26 | 61.05 | $9.88 | 6506 |
| 2021-11-24 | 62.89 | $9.89 | 151523 |
| 2021-11-23 | 64.75 | $9.90 | 7078 |
| 2021-11-22 | 63.73 | $9.89 | 77707 |
| 2021-11-19 | 62.71 | $9.88 | 138094 |
| 2021-11-18 | 64.43 | $9.89 | 1493 |
| 2021-11-17 | 64.43 | $9.89 | 354212 |
| 2021-11-16 | 61.57 | $9.86 | 15819 |
| 2021-11-15 | 60.60 | $9.85 | 61014 |
| 2021-11-12 | 61.31 | $9.86 | 12694 |
| 2021-11-11 | 65.22 | $9.88 | 121633 |
| 2021-11-10 | 66.81 | $9.89 | 2.5M |
| 2021-11-09 | 55.27 | $9.78 | 76085 |
| 2021-11-08 | 53.89 | $9.77 | 29972 |
| 2021-11-05 | 55.52 | $9.78 | 55038 |
| 2021-11-04 | 60.77 | $9.81 | 297469 |
| 2021-11-03 | 60.77 | $9.81 | 281666 |
| 2021-11-02 | 59.62 | $9.80 | 148642 |
| 2021-11-01 | 51.53 | $9.74 | 7309 |
| 2021-10-29 | 48.25 | $9.72 | 11 |
| 2021-10-28 | 48.25 | $9.72 | 401 |
| 2021-10-27 | 53.12 | $9.75 | 36040 |
| 2021-10-26 | 53.12 | $9.75 | 8270 |
| 2021-10-25 | 54.78 | $9.76 | 52828 |
| 2021-10-22 | 51.92 | $9.74 | 5014 |
| 2021-10-21 | 53.53 | $9.75 | 3080 |
| 2021-10-20 | 51.39 | $9.74 | 13 |
| 2021-10-19 | 51.39 | $9.74 | 3 |
| 2021-10-18 | 51.39 | $9.74 | 157 |
| 2021-10-15 | 53.50 | $9.75 | 53232 |
| 2021-10-14 | 52.26 | $9.74 | 4667 |
| 2021-10-13 | 52.26 | $9.74 | 203 |
| 2021-10-12 | 48.52 | $9.71 | 12393 |
| 2021-10-11 | 62.46 | $9.80 | — |
| 2021-10-08 | 62.46 | $9.80 | 300002 |
| 2021-10-07 | 66.27 | $9.82 | 157679 |
| 2021-10-06 | 60.55 | $9.77 | — |
| 2021-10-05 | 60.55 | $9.77 | 609 |
| 2021-10-04 | 53.40 | $9.72 | 8712 |
| 2021-10-01 | 57.35 | $9.74 | 1020 |
| 2021-09-30 | 59.43 | $9.75 | 5874 |
| 2021-09-29 | 56.42 | $9.73 | 422 |
| 2021-09-28 | 54.83 | $9.72 | 50483 |
| 2021-09-27 | 51.46 | $9.70 | 70557 |
| 2021-09-24 | 51.46 | $9.70 | 59169 |
| 2021-09-23 | 52.34 | $9.71 | 3015 |
| 2021-09-22 | 48.12 | $9.68 | 202 |
| 2021-09-21 | 62.95 | $9.75 | 21 |
| 2021-09-20 | 62.95 | $9.75 | — |
| 2021-09-17 | 62.95 | $9.75 | — |
| 2021-09-16 | 62.95 | $9.75 | 297905 |
| 2021-09-15 | 55.82 | $9.71 | 10707 |
| 2021-09-14 | 54.90 | $9.70 | 2248 |
| 2021-09-13 | 51.05 | $9.68 | 307 |
| 2021-09-10 | 48.98 | $9.67 | 246 |
| 2021-09-09 | 51.03 | $9.68 | 5118 |
| 2021-09-08 | 53.15 | $9.69 | 6 |
| 2021-09-07 | 53.15 | $9.69 | 2 |
| 2021-09-03 | 53.15 | $9.69 | 211 |
| 2021-09-02 | 53.15 | $9.69 | 2811 |
| 2021-09-01 | 53.15 | $9.69 | 17 |
| 2021-08-31 | 53.15 | $9.69 | 110 |
| 2021-08-30 | 51.67 | $9.68 | 11 |
| 2021-08-27 | 51.67 | $9.68 | 441176 |
| 2021-08-26 | 43.69 | $9.63 | 31151 |
| 2021-08-25 | 43.69 | $9.63 | 130846 |
| 2021-08-24 | 41.96 | $9.62 | 3059 |
| 2021-08-23 | 44.56 | $9.64 | 45689 |
| 2021-08-20 | 47.35 | $9.66 | 6927 |
| 2021-08-19 | 53.74 | $9.70 | 16 |
| 2021-08-18 | 53.74 | $9.70 | 9 |
| 2021-08-17 | 53.74 | $9.70 | 29514 |
| 2021-08-16 | 53.74 | $9.70 | 13320 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-15.38
2024-02-20
Close Price
$10.78
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-37.08
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-02-20 | -15.38 | $10.78 | — |
| 2024-02-16 | -15.38 | $10.78 | — |
| 2024-02-15 | -15.38 | $10.78 | — |
| 2024-02-14 | -15.38 | $10.78 | — |
| 2024-02-13 | -15.38 | $10.78 | — |
| 2024-02-12 | -15.38 | $10.78 | — |
| 2024-02-09 | -15.38 | $10.78 | 22276 |
| 2024-02-08 | -76.92 | $10.70 | 221100 |
| 2024-02-07 | -76.92 | $10.70 | 427264 |
| 2024-02-06 | -100.00 | $10.67 | 447985 |
| 2024-02-05 | -66.67 | $10.72 | 176 |
| 2024-02-02 | -41.67 | $10.75 | 5097 |
| 2024-02-01 | 0.00 | $10.80 | — |
| 2024-01-31 | 0.00 | $10.80 | — |
| 2024-01-30 | 0.00 | $10.80 | — |
| 2024-01-29 | 0.00 | $10.80 | 101 |
| 2024-01-26 | 0.00 | $10.75 | 8063 |
| 2024-01-25 | 0.00 | $10.74 | 214363 |
| 2024-01-24 | -12.61 | $10.68 | 161 |
| 2024-01-23 | -12.61 | $10.68 | 193051 |
| 2024-01-22 | -0.12 | $10.69 | — |
| 2024-01-19 | -0.12 | $10.69 | 157606 |
| 2024-01-18 | 0.00 | $10.69 | 175 |
| 2024-01-17 | -12.50 | $10.68 | 203 |
| 2024-01-16 | -12.50 | $10.68 | 403 |
| 2024-01-12 | -12.50 | $10.68 | 104 |
| 2024-01-11 | 0.00 | $10.69 | 211 |
| 2024-01-10 | -11.11 | $10.68 | 146 |
| 2024-01-09 | -11.11 | $10.68 | — |
| 2024-01-08 | -11.11 | $10.68 | — |
| 2024-01-05 | -11.11 | $10.68 | 1143 |
| 2024-01-04 | -44.44 | $10.65 | — |
| 2024-01-03 | -40.00 | $10.65 | — |
| 2024-01-02 | -40.00 | $10.65 | 785 |
| 2023-12-29 | -40.00 | $10.65 | 25219 |
| 2023-12-28 | 0.00 | $10.65 | 4627 |
| 2023-12-27 | -50.00 | $10.61 | — |
| 2023-12-26 | -50.00 | $10.61 | — |
| 2023-12-22 | -40.00 | $10.61 | 1170 |
| 2023-12-21 | -20.00 | $10.62 | — |
| 2023-12-20 | -20.00 | $10.62 | — |
| 2023-12-19 | -20.00 | $10.62 | — |
| 2023-12-18 | -20.00 | $10.62 | 10637 |
| 2023-12-15 | -40.00 | $10.61 | 13422 |
| 2023-12-14 | -40.00 | $10.61 | 275241 |
| 2023-12-13 | -60.00 | $10.60 | 25724 |
| 2023-12-12 | -40.00 | $10.61 | 38025 |
| 2023-12-11 | -60.00 | $10.60 | 875 |
| 2023-12-08 | -25.00 | $10.61 | — |
| 2023-12-07 | -25.00 | $10.61 | 1547 |
| 2023-12-06 | -37.50 | $10.60 | — |
| 2023-12-05 | -37.50 | $10.60 | 4913 |
| 2023-12-04 | -37.50 | $10.60 | 806 |
| 2023-12-01 | 0.00 | $10.63 | 500 |
| 2023-11-30 | -1.32 | $10.61 | — |
| 2023-11-29 | -1.15 | $10.61 | 2257 |
| 2023-11-28 | 0.00 | $10.60 | 4967 |
| 2023-11-27 | -20.00 | $10.59 | 9630 |
| 2023-11-24 | -40.00 | $10.58 | — |
| 2023-11-22 | -33.33 | $10.58 | — |
| 2023-11-21 | -33.33 | $10.58 | 761 |
| 2023-11-20 | 0.00 | $10.60 | 100 |
| 2023-11-17 | -14.29 | $10.59 | 11102 |
| 2023-11-16 | 0.00 | $10.60 | 1195 |
| 2023-11-15 | -0.99 | $10.59 | — |
| 2023-11-14 | -0.83 | $10.59 | 1632 |
| 2023-11-13 | -16.67 | $10.58 | 2927 |
| 2023-11-10 | -66.67 | $10.55 | 6913 |
| 2023-11-09 | -16.67 | $10.58 | 935 |
| 2023-11-08 | -12.50 | $10.58 | — |
| 2023-11-07 | -12.50 | $10.58 | 8092 |
| 2023-11-06 | -12.50 | $10.58 | — |
| 2023-11-03 | -12.50 | $10.58 | — |
| 2023-11-02 | -12.50 | $10.58 | — |
| 2023-11-01 | -12.50 | $10.58 | — |
| 2023-10-31 | -12.50 | $10.58 | 150 |
| 2023-10-30 | -11.22 | $10.58 | 465 |
| 2023-10-27 | -11.11 | $10.58 | 1153 |
| 2023-10-26 | -45.44 | $10.55 | 4878 |
| 2023-10-25 | 0.00 | $10.54 | 1481 |
| 2023-10-24 | -20.00 | $10.53 | — |
| 2023-10-23 | -20.00 | $10.53 | 2244 |
| 2023-10-20 | -10.00 | $10.54 | 57623 |
| 2023-10-19 | -16.67 | $10.53 | 20190 |
| 2023-10-18 | -9.09 | $10.53 | 1301 |
| 2023-10-17 | -9.09 | $10.53 | 573 |
| 2023-10-16 | -9.09 | $10.53 | 800 |
| 2023-10-13 | 0.00 | $10.54 | 4259 |
| 2023-10-12 | -25.00 | $10.51 | 243 |
| 2023-10-11 | -25.00 | $10.51 | — |
| 2023-10-10 | -25.00 | $10.51 | — |
| 2023-10-09 | -16.67 | $10.51 | — |
| 2023-10-06 | -16.67 | $10.51 | 101 |
| 2023-10-05 | 0.00 | $10.52 | 66009 |
| 2023-10-04 | -16.67 | $10.51 | 13942 |
| 2023-10-03 | -33.33 | $10.50 | — |
| 2023-10-02 | -33.33 | $10.50 | 945 |
| 2023-09-29 | -20.00 | $10.50 | 7276 |
| 2023-09-28 | -16.67 | $10.50 | 6029 |
| 2023-09-27 | -28.57 | $10.49 | 1252 |
| 2023-09-26 | -12.50 | $10.50 | 213 |
| 2023-09-25 | -12.50 | $10.50 | 100 |
| 2023-09-22 | -30.00 | $10.48 | 246 |
| 2023-09-21 | -20.70 | $10.49 | 973 |
| 2023-09-20 | -25.00 | $10.48 | 688 |
| 2023-09-19 | -16.67 | $10.49 | 366 |
| 2023-09-18 | -16.67 | $10.49 | 1217 |
| 2023-09-15 | -16.67 | $10.49 | 2048 |
| 2023-09-14 | -16.67 | $10.49 | — |
| 2023-09-13 | -17.58 | $10.49 | 13727 |
| 2023-09-12 | -25.00 | $10.48 | 126142 |
| 2023-09-11 | 0.00 | $10.51 | 594 |
| 2023-09-08 | -13.64 | $10.48 | 10199 |
| 2023-09-07 | 0.00 | $10.49 | — |
| 2023-09-06 | 0.00 | $10.49 | — |
| 2023-09-05 | 0.00 | $10.49 | 114 |
| 2023-09-01 | 0.00 | $10.49 | 300 |
| 2023-08-31 | 0.00 | $10.46 | 15550 |
| 2023-08-30 | 0.00 | $10.45 | 34360 |
| 2023-08-29 | -5.21 | $10.43 | — |
| 2023-08-28 | -4.21 | $10.43 | 618 |
| 2023-08-25 | -4.21 | $10.43 | 25631 |
| 2023-08-24 | -10.00 | $10.42 | 6483 |
| 2023-08-23 | 0.00 | $10.41 | 24862 |
| 2023-08-22 | 0.00 | $10.40 | 10520 |
| 2023-08-21 | -10.00 | $10.39 | 9010 |
| 2023-08-18 | -10.00 | $10.39 | 10417 |
| 2023-08-17 | -7.69 | $10.39 | 7946 |
| 2023-08-16 | -7.69 | $10.39 | — |
| 2023-08-15 | -7.69 | $10.39 | — |
| 2023-08-14 | -7.69 | $10.39 | 3900 |
| 2023-08-11 | -7.69 | $10.39 | 9367 |
| 2023-08-10 | -4.76 | $10.37 | — |
| 2023-08-09 | -4.00 | $10.37 | 223 |
| 2023-08-08 | -4.00 | $10.37 | 200 |
| 2023-08-07 | -4.00 | $10.37 | 322 |
| 2023-08-04 | 0.00 | $10.37 | 5601 |
| 2023-08-03 | -7.69 | $10.36 | 7169 |
| 2023-08-02 | -7.69 | $10.35 | 7986 |
| 2023-08-01 | -16.67 | $10.33 | — |
| 2023-07-31 | -16.67 | $10.33 | 10726 |
| 2023-07-28 | 0.00 | $10.35 | 827 |
| 2023-07-27 | -4.17 | $10.35 | 30942 |
| 2023-07-26 | -21.43 | $10.31 | 2453 |
| 2023-07-25 | -9.09 | $10.30 | — |
| 2023-07-24 | -9.09 | $10.30 | — |
| 2023-07-21 | -8.33 | $10.30 | 177355 |
| 2023-07-20 | 0.00 | $10.27 | — |
| 2023-07-19 | 0.00 | $10.27 | — |
| 2023-07-18 | 0.00 | $10.27 | — |
| 2023-07-17 | 0.00 | $10.27 | — |
| 2023-07-14 | 0.00 | $10.27 | 602 |
| 2023-07-13 | -25.00 | $10.25 | 2380 |
| 2023-07-12 | -12.50 | $10.26 | — |
| 2023-07-11 | -12.50 | $10.26 | — |
| 2023-07-10 | -12.50 | $10.26 | — |
| 2023-07-07 | -11.11 | $10.26 | 1475 |
| 2023-07-06 | -33.33 | $10.24 | 161145 |
| 2023-07-05 | -44.44 | $10.23 | 100 |
| 2023-07-03 | -36.36 | $10.23 | — |
| 2023-06-30 | -27.59 | $10.23 | — |
| 2023-06-29 | -26.42 | $10.23 | — |
| 2023-06-28 | -26.42 | $10.23 | 27484 |
| 2023-06-27 | -26.42 | $10.23 | 25200 |
| 2023-06-26 | -19.82 | $10.24 | 25707 |
| 2023-06-23 | -19.82 | $10.24 | 428439 |
| 2023-06-22 | -10.94 | $10.20 | — |
| 2023-06-21 | -10.94 | $10.20 | — |
| 2023-06-20 | -10.94 | $10.20 | 7098 |
| 2023-06-16 | 0.00 | $10.21 | — |
| 2023-06-15 | -5.47 | $10.21 | 200 |
| 2023-06-14 | -4.38 | $10.21 | 1400 |
| 2023-06-13 | -10.94 | $10.20 | 2533 |
| 2023-06-12 | -10.94 | $10.20 | 101 |
| 2023-06-09 | -21.88 | $10.19 | 100 |
| 2023-06-08 | -32.82 | $10.18 | 29957 |
| 2023-06-07 | -16.41 | $10.20 | 134557 |
| 2023-06-06 | -32.82 | $10.18 | 88737 |
| 2023-06-05 | -32.60 | $10.18 | 133487 |
| 2023-06-02 | -77.82 | $10.13 | 107352 |
| 2023-06-01 | -97.47 | $10.12 | 21714 |
| 2023-05-31 | -100.00 | $10.12 | 103 |
| 2023-05-30 | -100.00 | $10.12 | — |
| 2023-05-26 | -99.90 | $10.12 | 2000 |
| 2023-05-25 | -85.00 | $10.14 | 13115 |
| 2023-05-24 | -70.00 | $10.15 | 3000 |
| 2023-05-23 | -60.00 | $10.16 | — |
| 2023-05-22 | -73.33 | $10.16 | 22191 |
| 2023-05-19 | -100.00 | $10.12 | — |
| 2023-05-18 | -100.00 | $10.12 | — |
| 2023-05-17 | -100.00 | $10.12 | — |
| 2023-05-16 | -100.00 | $10.12 | — |
| 2023-05-15 | -68.18 | $10.12 | — |
| 2023-05-12 | -68.18 | $10.12 | 105 |
| 2023-05-11 | -54.55 | $10.15 | 2616 |
| 2023-05-10 | -54.55 | $10.15 | 3700 |
| 2023-05-09 | -34.48 | $10.17 | — |
| 2023-05-08 | -34.48 | $10.17 | 103 |
| 2023-05-05 | -48.28 | $10.13 | 1020 |
| 2023-05-04 | -48.21 | $10.13 | 226 |
| 2023-05-03 | -24.14 | $10.20 | 100 |
| 2023-05-02 | -17.24 | $10.22 | — |
| 2023-05-01 | -17.24 | $10.22 | — |
| 2023-04-28 | -17.24 | $10.22 | 492 |
| 2023-04-27 | -34.48 | $10.17 | — |
| 2023-04-26 | -34.48 | $10.17 | — |
| 2023-04-25 | -34.48 | $10.17 | 4202 |
| 2023-04-24 | -34.62 | $10.15 | 21264 |
| 2023-04-21 | -11.32 | $10.21 | — |
| 2023-04-20 | -11.32 | $10.21 | 207 |
| 2023-04-19 | -11.76 | $10.20 | 6683 |
| 2023-04-18 | -70.59 | $10.05 | — |
| 2023-04-17 | -64.29 | $10.05 | — |
| 2023-04-14 | -64.29 | $10.05 | — |
| 2023-04-13 | -64.29 | $10.05 | — |
| 2023-04-12 | -64.29 | $10.05 | 6979 |
| 2023-04-11 | -42.86 | $10.11 | 602 |
| 2023-04-10 | -33.33 | $10.05 | — |
| 2023-04-06 | -33.33 | $10.05 | — |
| 2023-04-05 | -33.33 | $10.05 | — |
| 2023-04-04 | -33.33 | $10.05 | — |
| 2023-04-03 | -33.33 | $10.05 | 401 |
| 2023-03-31 | 0.00 | $10.03 | 9301 |
| 2023-03-30 | 0.00 | $9.99 | 110 |
| 2023-03-29 | 0.00 | $9.99 | 110 |
| 2023-03-28 | 0.00 | $9.99 | — |
| 2023-03-27 | 0.00 | $9.99 | 262 |
| 2023-03-24 | -37.50 | $9.98 | — |
| 2023-03-23 | -37.50 | $9.98 | 196 |
| 2023-03-22 | -12.50 | $9.99 | — |
| 2023-03-21 | -12.50 | $9.99 | 4274 |
| 2023-03-20 | -50.00 | $9.95 | — |
| 2023-03-17 | -50.00 | $9.95 | — |
| 2023-03-16 | -50.00 | $9.95 | — |
| 2023-03-15 | -38.46 | $9.95 | 4400 |
| 2023-03-14 | -67.86 | $9.96 | 3100 |
| 2023-03-13 | -69.23 | $9.99 | — |
| 2023-03-10 | -75.51 | $9.99 | — |
| 2023-03-09 | -84.92 | $9.99 | 506 |
| 2023-03-08 | -88.69 | $9.96 | — |
| 2023-03-07 | -88.69 | $9.96 | 1008 |
| 2023-03-06 | -84.92 | $9.99 | 55 |
| 2023-03-03 | -84.92 | $9.99 | 118 |
| 2023-03-02 | -84.92 | $9.99 | 28 |
| 2023-03-01 | -84.92 | $9.99 | 100 |
| 2023-02-28 | -88.69 | $9.96 | 212 |
| 2023-02-27 | -88.69 | $9.96 | 798 |
| 2023-02-24 | -88.69 | $9.96 | 1496 |
| 2023-02-23 | -88.69 | $9.96 | 23899 |
| 2023-02-22 | -89.95 | $9.95 | 5 |
| 2023-02-21 | -89.95 | $9.95 | 2625 |
| 2023-02-17 | -94.97 | $9.91 | 902 |
| 2023-02-16 | -92.46 | $9.93 | 16803 |
| 2023-02-15 | -100.00 | $9.87 | 19342 |
| 2023-02-14 | -98.74 | $9.88 | 34178 |
| 2023-02-13 | -96.75 | $10.07 | 77219 |
| 2023-02-10 | -65.20 | $10.31 | 401 |
| 2023-02-09 | -46.04 | $10.41 | 58221 |
| 2023-02-08 | -62.96 | $10.31 | 437714 |
| 2023-02-07 | -81.00 | $10.21 | — |
| 2023-02-06 | -81.00 | $10.21 | 236331 |
| 2023-02-03 | -72.73 | $10.25 | 445152 |
| 2023-02-02 | -50.00 | $10.15 | 278591 |
| 2023-02-01 | -27.27 | $10.17 | 1.6M |
| 2023-01-31 | -36.36 | $10.16 | 1.2M |
| 2023-01-30 | -35.91 | $10.16 | 1.5M |
| 2023-01-27 | -33.33 | $10.16 | 140584 |
| 2023-01-26 | 0.00 | $10.16 | 261181 |
| 2023-01-25 | 0.00 | $10.16 | 2563 |
| 2023-01-24 | 0.00 | $10.16 | 133000 |
| 2023-01-23 | -12.50 | $10.15 | 989 |
| 2023-01-20 | -12.50 | $10.15 | 865193 |
| 2023-01-19 | -11.11 | $10.15 | 1.7M |
| 2023-01-18 | -22.22 | $10.14 | 286338 |
| 2023-01-17 | -22.22 | $10.14 | 22341 |
| 2023-01-13 | -40.00 | $10.12 | 5509 |
| 2023-01-12 | -30.00 | $10.13 | 20008 |
| 2023-01-11 | -45.00 | $10.12 | 8912 |
| 2023-01-10 | -30.00 | $10.13 | 7080 |
| 2023-01-09 | -30.00 | $10.13 | 9025 |
| 2023-01-06 | -22.22 | $10.12 | 205587 |
| 2023-01-05 | -20.00 | $10.12 | 31498 |
| 2023-01-04 | -11.11 | $10.11 | 18060 |
| 2023-01-03 | -11.11 | $10.11 | 26311 |
| 2022-12-30 | 0.00 | $10.11 | 14744 |
| 2022-12-29 | -12.50 | $10.10 | 28853 |
| 2022-12-28 | -25.00 | $10.09 | 23773 |
| 2022-12-27 | -37.50 | $10.08 | 28572 |
| 2022-12-23 | -22.22 | $10.09 | 18353 |
| 2022-12-22 | -12.50 | $10.09 | 6284 |
| 2022-12-21 | -25.00 | $10.08 | 1400 |
| 2022-12-20 | -22.22 | $10.08 | 10095 |
| 2022-12-19 | -22.22 | $10.08 | 562680 |
| 2022-12-16 | -33.33 | $10.07 | 266790 |
| 2022-12-15 | -44.44 | $10.06 | 234825 |
| 2022-12-14 | -38.89 | $10.07 | 1352 |
| 2022-12-13 | -27.27 | $10.07 | 113001 |
| 2022-12-12 | -22.22 | $10.06 | 22863 |
| 2022-12-09 | -22.22 | $10.06 | 2599 |
| 2022-12-08 | -22.22 | $10.06 | 113637 |
| 2022-12-07 | -33.33 | $10.05 | 805749 |
| 2022-12-06 | -44.44 | $10.04 | 317019 |
| 2022-12-05 | -55.56 | $10.03 | 2667 |
| 2022-12-02 | -55.56 | $10.03 | 4300 |
| 2022-12-01 | 0.00 | $10.04 | 24691 |
| 2022-11-30 | -16.67 | $10.03 | 16816 |
| 2022-11-29 | -16.67 | $10.03 | 2202 |
| 2022-11-28 | -16.67 | $10.03 | 3280 |
| 2022-11-25 | -33.33 | $10.02 | — |
| 2022-11-23 | -28.57 | $10.02 | 3552 |
| 2022-11-22 | -37.50 | $10.01 | 3679 |
| 2022-11-21 | -37.50 | $10.01 | 37129 |
| 2022-11-18 | -37.50 | $10.01 | 2800 |
| 2022-11-17 | -37.50 | $10.01 | 128915 |
| 2022-11-16 | -25.00 | $10.02 | 426890 |
| 2022-11-15 | -9.09 | $10.01 | 101213 |
| 2022-11-14 | 0.00 | $10.02 | 51568 |
| 2022-11-11 | -20.00 | $9.99 | 290460 |
| 2022-11-10 | -16.67 | $9.99 | 169186 |
| 2022-11-09 | 0.00 | $10.00 | 126942 |
| 2022-11-08 | 0.00 | $10.00 | 7828 |
| 2022-11-07 | -8.33 | $10.00 | 27271 |
| 2022-11-04 | -9.09 | $9.99 | 7888 |
| 2022-11-03 | -7.69 | $9.99 | 8128 |
| 2022-11-02 | -7.69 | $9.99 | 149370 |
| 2022-11-01 | -12.50 | $9.98 | 35480 |
| 2022-10-31 | -12.50 | $9.98 | 5696 |
| 2022-10-28 | -12.50 | $9.98 | 33001 |
| 2022-10-27 | 0.00 | $9.99 | 11665 |
| 2022-10-26 | -7.69 | $9.97 | 2575 |
| 2022-10-25 | 0.00 | $9.98 | 758 |
| 2022-10-24 | -14.29 | $9.96 | 1 |
| 2022-10-21 | -14.29 | $9.96 | 10 |
| 2022-10-20 | -14.29 | $9.96 | 7234 |
| 2022-10-19 | -14.29 | $9.96 | 510 |
| 2022-10-18 | 0.00 | $9.96 | 6109 |
| 2022-10-17 | 0.00 | $9.96 | 310 |
| 2022-10-14 | -16.67 | $9.95 | 1310 |
| 2022-10-13 | -14.29 | $9.95 | 7110 |
| 2022-10-12 | -7.14 | $9.96 | 177667 |
| 2022-10-11 | -14.29 | $9.95 | 51157 |
| 2022-10-10 | -16.67 | $9.94 | 4682 |
| 2022-10-07 | -20.00 | $9.93 | 48548 |
| 2022-10-06 | 0.00 | $9.93 | 4721 |
| 2022-10-05 | 0.00 | $9.93 | 116121 |
| 2022-10-04 | 0.00 | $9.93 | 18602 |
| 2022-10-03 | -25.00 | $9.92 | 124820 |
| 2022-09-30 | 0.00 | $9.92 | 73912 |
| 2022-09-29 | -14.29 | $9.92 | 129342 |
| 2022-09-28 | 0.00 | $9.92 | 297811 |
| 2022-09-27 | 0.00 | $9.92 | 63202 |
| 2022-09-26 | 0.00 | $9.92 | 214387 |
| 2022-09-23 | 0.00 | $9.92 | 80076 |
| 2022-09-22 | 0.00 | $9.92 | 137101 |
| 2022-09-21 | -9.09 | $9.91 | 252927 |
| 2022-09-20 | -9.09 | $9.91 | 400113 |
| 2022-09-19 | -27.27 | $9.90 | 1.1M |
| 2022-09-16 | -27.27 | $9.90 | 85769 |
| 2022-09-15 | -9.09 | $9.91 | 28159 |
| 2022-09-14 | -9.09 | $9.91 | 630283 |
| 2022-09-13 | -9.09 | $9.91 | 70539 |
| 2022-09-12 | -9.09 | $9.91 | 780318 |
| 2022-09-09 | -27.27 | $9.90 | 500 |
| 2022-09-08 | -27.27 | $9.90 | 14429 |
| 2022-09-07 | 0.00 | $9.91 | 1210 |
| 2022-09-06 | -20.00 | $9.90 | 8 |
| 2022-09-02 | -20.00 | $9.90 | 306356 |
| 2022-09-01 | -20.00 | $9.90 | 126699 |
| 2022-08-31 | -50.00 | $9.88 | 2387 |
| 2022-08-30 | 0.00 | $9.90 | 315 |
| 2022-08-29 | -33.33 | $9.88 | 4804 |
| 2022-08-26 | 0.00 | $9.88 | 44717 |
| 2022-08-25 | -50.00 | $9.86 | 24484 |
| 2022-08-24 | -49.83 | $9.86 | 5996 |
| 2022-08-23 | -33.33 | $9.87 | 11548 |
| 2022-08-22 | -33.33 | $9.87 | 6 |
| 2022-08-19 | -33.33 | $9.87 | 17158 |
| 2022-08-18 | -47.00 | $9.86 | 20571 |
| 2022-08-17 | -33.33 | $9.87 | 43715 |
| 2022-08-16 | -14.29 | $9.88 | 7559 |
| 2022-08-15 | -28.57 | $9.87 | 14497 |
| 2022-08-12 | -28.57 | $9.87 | 8062 |
| 2022-08-11 | -42.86 | $9.86 | 2 |
| 2022-08-10 | -42.86 | $9.86 | 24216 |
| 2022-08-09 | -28.57 | $9.87 | 10366 |
| 2022-08-08 | -37.50 | $9.86 | 2220 |
| 2022-08-05 | -25.00 | $9.87 | 102 |
| 2022-08-04 | -25.00 | $9.87 | 98429 |
| 2022-08-03 | -37.50 | $9.86 | 371438 |
| 2022-08-02 | -37.50 | $9.86 | 178213 |
| 2022-08-01 | -64.29 | $9.86 | 34400 |
| 2022-07-29 | -78.57 | $9.84 | 23592 |
| 2022-07-28 | -81.25 | $9.84 | 92559 |
| 2022-07-27 | -75.00 | $9.85 | 12714 |
| 2022-07-26 | -75.00 | $9.85 | 2 |
| 2022-07-25 | -75.00 | $9.85 | 2977 |
| 2022-07-22 | -68.75 | $9.86 | 552 |
| 2022-07-21 | -62.50 | $9.87 | 109 |
| 2022-07-20 | -93.75 | $9.82 | 2475 |
| 2022-07-19 | -87.50 | $9.83 | 1010 |
| 2022-07-18 | -93.75 | $9.82 | 12661 |
| 2022-07-15 | -93.69 | $9.82 | 1004 |
| 2022-07-14 | -93.75 | $9.82 | 936 |
| 2022-07-13 | -70.59 | $9.85 | 24862 |
| 2022-07-12 | -88.24 | $9.82 | 28804 |
| 2022-07-11 | -76.47 | $9.84 | 24566 |
| 2022-07-08 | -76.47 | $9.84 | 26788 |
| 2022-07-07 | -76.47 | $9.84 | 73 |
| 2022-07-06 | -76.47 | $9.84 | 202 |
| 2022-07-05 | -58.82 | $9.87 | 37659 |
| 2022-07-01 | -88.24 | $9.82 | 305 |
| 2022-06-30 | -70.59 | $9.85 | 90960 |
| 2022-06-29 | -37.50 | $9.85 | 1335 |
| 2022-06-28 | -12.50 | $9.87 | 102 |
| 2022-06-27 | -37.50 | $9.85 | 3144 |
| 2022-06-24 | -37.50 | $9.85 | 2 |
| 2022-06-23 | -37.50 | $9.85 | 4135 |
| 2022-06-22 | -87.50 | $9.81 | 1638 |
| 2022-06-21 | -37.50 | $9.85 | 311 |
| 2022-06-17 | -37.50 | $9.85 | 17851 |
| 2022-06-16 | -37.50 | $9.85 | 4473 |
| 2022-06-15 | -37.50 | $9.85 | 17774 |
| 2022-06-14 | -62.50 | $9.83 | 253961 |
| 2022-06-13 | -50.00 | $9.84 | 35154 |
| 2022-06-10 | -18.75 | $9.87 | 44894 |
| 2022-06-09 | -37.50 | $9.85 | 6966 |
| 2022-06-08 | -37.50 | $9.85 | 78324 |
| 2022-06-07 | -50.00 | $9.84 | 13486 |
| 2022-06-06 | 0.00 | $9.88 | 262 |
| 2022-06-03 | 0.00 | $9.88 | 1205 |
| 2022-06-02 | -37.50 | $9.85 | 16417 |
| 2022-06-01 | -18.75 | $9.87 | 11012 |
| 2022-05-31 | 0.00 | $9.88 | 3461 |
| 2022-05-27 | -31.25 | $9.86 | 4771 |
| 2022-05-26 | -73.68 | $9.85 | 226 |
| 2022-05-25 | -73.68 | $9.85 | 2943 |
| 2022-05-24 | -94.74 | $9.81 | 85226 |
| 2022-05-23 | -77.78 | $9.85 | 1400 |
| 2022-05-20 | -77.78 | $9.85 | 6 |
| 2022-05-19 | -77.78 | $9.85 | 387 |
| 2022-05-18 | -100.00 | $9.81 | 2236 |
| 2022-05-17 | -87.50 | $9.85 | 3203 |
| 2022-05-16 | -87.50 | $9.85 | 133066 |
| 2022-05-13 | -87.50 | $9.85 | 16660 |
| 2022-05-12 | -90.63 | $9.85 | 12 |
| 2022-05-11 | -90.63 | $9.85 | 41580 |
| 2022-05-10 | -100.00 | $9.84 | 78 |
| 2022-05-09 | -100.00 | $9.84 | 20722 |
| 2022-05-06 | -100.00 | $9.85 | 142 |
| 2022-05-05 | -100.00 | $9.85 | 50718 |
| 2022-05-04 | -85.71 | $9.87 | 2458 |
| 2022-05-03 | -100.00 | $9.85 | 248695 |
| 2022-05-02 | -92.86 | $9.86 | 87247 |
| 2022-04-29 | -85.71 | $9.87 | 15177 |
| 2022-04-28 | -66.17 | $9.87 | 16303 |
| 2022-04-27 | -50.00 | $9.88 | 202 |
| 2022-04-26 | -66.67 | $9.87 | 5141 |
| 2022-04-25 | -66.67 | $9.87 | 3968 |
| 2022-04-22 | -66.33 | $9.87 | 3793 |
| 2022-04-21 | -29.83 | $9.89 | 12505 |
| 2022-04-20 | -57.14 | $9.87 | 4585 |
| 2022-04-19 | -71.43 | $9.86 | 2073 |
| 2022-04-18 | -56.13 | $9.87 | 1266 |
| 2022-04-14 | -25.00 | $9.89 | 23502 |
| 2022-04-13 | -12.50 | $9.90 | 3691 |
| 2022-04-12 | -75.00 | $9.85 | 24827 |
| 2022-04-11 | -43.00 | $9.88 | 4062 |
| 2022-04-08 | -75.00 | $9.85 | 106 |
| 2022-04-07 | -75.00 | $9.85 | 9820 |
| 2022-04-06 | -75.00 | $9.85 | 51660 |
| 2022-04-05 | -50.00 | $9.87 | 23217 |
| 2022-04-04 | -53.38 | $9.87 | 418 |
| 2022-04-01 | -37.50 | $9.88 | 5 |
| 2022-03-31 | -37.50 | $9.88 | 56088 |
| 2022-03-30 | -37.50 | $9.88 | 13622 |
| 2022-03-29 | -50.00 | $9.87 | 11879 |
| 2022-03-28 | -25.00 | $9.89 | 5712 |
| 2022-03-25 | -37.50 | $9.88 | 10756 |
| 2022-03-24 | -25.00 | $9.89 | 205 |
| 2022-03-23 | -87.50 | $9.84 | 2 |
| 2022-03-22 | -87.50 | $9.84 | 2322 |
| 2022-03-21 | -77.78 | $9.85 | 1108 |
| 2022-03-18 | -88.89 | $9.84 | 12302 |
| 2022-03-17 | -54.55 | $9.88 | 102 |
| 2022-03-16 | -86.36 | $9.85 | 19534 |
| 2022-03-15 | -86.36 | $9.85 | 480034 |
| 2022-03-14 | -100.00 | $9.84 | 369656 |
| 2022-03-11 | -66.67 | $9.88 | 40607 |
| 2022-03-10 | -44.44 | $9.90 | 6335 |
| 2022-03-09 | -66.67 | $9.88 | 29735 |
| 2022-03-08 | -77.78 | $9.87 | 1197 |
| 2022-03-07 | -77.78 | $9.87 | 2196 |
| 2022-03-04 | -77.78 | $9.87 | 3195 |
| 2022-03-03 | -72.22 | $9.88 | 473484 |
| 2022-03-02 | -88.89 | $9.86 | 10101 |
| 2022-03-01 | -77.78 | $9.87 | 3436 |
| 2022-02-28 | -63.64 | $9.87 | 18872 |
| 2022-02-25 | -63.64 | $9.87 | 69842 |
| 2022-02-24 | -75.00 | $9.85 | 87036 |
| 2022-02-23 | -33.33 | $9.90 | 93216 |
| 2022-02-22 | -41.67 | $9.89 | 107494 |
| 2022-02-18 | -25.00 | $9.91 | 16531 |
| 2022-02-17 | -41.67 | $9.89 | 6841 |
| 2022-02-16 | -11.11 | $9.90 | 1307 |
| 2022-02-15 | -11.11 | $9.90 | 31609 |
| 2022-02-14 | 0.00 | $9.91 | 217689 |
| 2022-02-11 | 0.00 | $9.91 | 23044 |
| 2022-02-10 | -44.44 | $9.87 | 523 |
| 2022-02-09 | -44.44 | $9.87 | 56716 |
| 2022-02-08 | -28.56 | $9.88 | 99291 |
| 2022-02-07 | -11.11 | $9.90 | 15625 |
| 2022-02-04 | -33.33 | $9.88 | 46197 |
| 2022-02-03 | -0.88 | $9.91 | 12852 |
| 2022-02-02 | -11.89 | $9.90 | 223804 |
| 2022-02-01 | -55.95 | $9.86 | 30364 |
| 2022-01-31 | -44.93 | $9.87 | 15248 |
| 2022-01-28 | -77.97 | $9.84 | 528 |
| 2022-01-27 | -77.97 | $9.84 | 23944 |
| 2022-01-26 | -75.25 | $9.85 | 78540 |
| 2022-01-25 | -77.78 | $9.85 | 44506 |
| 2022-01-24 | -77.78 | $9.85 | 8060 |
| 2022-01-21 | -100.00 | $9.83 | 81403 |
| 2022-01-20 | -83.04 | $9.85 | 300323 |
| 2022-01-19 | -59.31 | $9.87 | 2200 |
| 2022-01-18 | -60.00 | $9.86 | 2292 |
| 2022-01-14 | -40.00 | $9.88 | 808 |
| 2022-01-13 | -20.00 | $9.90 | 131578 |
| 2022-01-12 | -40.00 | $9.88 | 7527 |
| 2022-01-11 | -40.00 | $9.88 | 3427 |
| 2022-01-10 | -35.00 | $9.89 | 1618 |
| 2022-01-07 | -36.36 | $9.88 | 3378 |
| 2022-01-06 | -45.45 | $9.87 | 5542 |
| 2022-01-05 | -41.67 | $9.88 | 31900 |
| 2022-01-04 | -33.33 | $9.89 | 106698 |
| 2022-01-03 | -66.67 | $9.85 | 176620 |
| 2021-12-31 | -25.00 | $9.90 | 24442 |
| 2021-12-30 | -41.67 | $9.88 | 5796 |
| 2021-12-29 | -66.67 | $9.85 | 21981 |
| 2021-12-28 | -41.67 | $9.88 | 26183 |
| 2021-12-27 | -33.33 | $9.89 | 18822 |
| 2021-12-23 | -58.33 | $9.86 | 3073 |
| 2021-12-22 | -58.33 | $9.86 | 4001 |
| 2021-12-21 | -50.00 | $9.87 | 1457 |
| 2021-12-20 | -66.42 | $9.85 | 152439 |
| 2021-12-17 | -66.67 | $9.85 | 32246 |
| 2021-12-16 | -66.42 | $9.85 | 9 |
| 2021-12-15 | -66.42 | $9.85 | 1114 |
| 2021-12-14 | -50.00 | $9.87 | 1.4M |
| 2021-12-13 | -58.33 | $9.86 | 283 |
| 2021-12-10 | -58.33 | $9.86 | 14983 |
| 2021-12-09 | -84.55 | $9.84 | 355 |
| 2021-12-08 | -36.36 | $9.89 | 684 |
| 2021-12-07 | -9.52 | $9.91 | 201007 |
| 2021-12-06 | -28.57 | $9.87 | 360112 |
| 2021-12-03 | -23.81 | $9.88 | 310366 |
| 2021-12-02 | -23.81 | $9.88 | 111600 |
| 2021-12-01 | -23.76 | $9.88 | 556 |
| 2021-11-30 | -22.73 | $9.88 | 8818 |
| 2021-11-29 | -18.18 | $9.89 | 1361 |
| 2021-11-26 | -22.73 | $9.88 | 6506 |
| 2021-11-24 | -18.18 | $9.89 | 151523 |
| 2021-11-23 | -13.64 | $9.90 | 7078 |
| 2021-11-22 | -18.18 | $9.89 | 77707 |
| 2021-11-19 | -19.05 | $9.88 | 138094 |
| 2021-11-18 | -14.29 | $9.89 | 1493 |
| 2021-11-17 | -14.29 | $9.89 | 354212 |
| 2021-11-16 | -28.57 | $9.86 | 15819 |
| 2021-11-15 | -33.19 | $9.85 | 61014 |
| 2021-11-12 | -30.95 | $9.86 | 12694 |
| 2021-11-11 | -19.00 | $9.88 | 121633 |
| 2021-11-10 | -10.00 | $9.89 | 2.5M |
| 2021-11-09 | -50.00 | $9.78 | 76085 |
| 2021-11-08 | -47.06 | $9.77 | 29972 |
| 2021-11-05 | -41.18 | $9.78 | 55038 |
| 2021-11-04 | -23.53 | $9.81 | 297469 |
| 2021-11-03 | -23.53 | $9.81 | 281666 |
| 2021-11-02 | -29.41 | $9.80 | 148642 |
| 2021-11-01 | -64.71 | $9.74 | 7309 |
| 2021-10-29 | -76.47 | $9.72 | 11 |
| 2021-10-28 | -76.47 | $9.72 | 401 |
| 2021-10-27 | -58.82 | $9.75 | 36040 |
| 2021-10-26 | -58.82 | $9.75 | 8270 |
| 2021-10-25 | -52.94 | $9.76 | 52828 |
| 2021-10-22 | -64.71 | $9.74 | 5014 |
| 2021-10-21 | -43.48 | $9.75 | 3080 |
| 2021-10-20 | -50.00 | $9.74 | 13 |
| 2021-10-19 | -50.00 | $9.74 | 3 |
| 2021-10-18 | -50.00 | $9.74 | 157 |
| 2021-10-15 | -43.48 | $9.75 | 53232 |
| 2021-10-14 | -47.83 | $9.74 | 4667 |
| 2021-10-13 | -47.83 | $9.74 | 203 |
| 2021-10-12 | -60.87 | $9.71 | 12393 |
| 2021-10-11 | -21.74 | $9.80 | — |
| 2021-10-08 | -21.74 | $9.80 | 300002 |
| 2021-10-07 | -13.04 | $9.82 | 157679 |
| 2021-10-06 | -25.00 | $9.77 | — |
| 2021-10-05 | -25.00 | $9.77 | 609 |
| 2021-10-04 | -50.00 | $9.72 | 8712 |
| 2021-10-01 | -14.29 | $9.74 | 1020 |
| 2021-09-30 | 0.00 | $9.75 | 5874 |
| 2021-09-29 | -15.38 | $9.73 | 422 |
| 2021-09-28 | -23.08 | $9.72 | 50483 |
| 2021-09-27 | -38.46 | $9.70 | 70557 |
| 2021-09-24 | -33.33 | $9.70 | 59169 |
| 2021-09-23 | -30.00 | $9.71 | 3015 |
| 2021-09-22 | -46.67 | $9.68 | 202 |
| 2021-09-21 | 0.00 | $9.75 | 21 |
| 2021-09-20 | 0.00 | $9.75 | — |
| 2021-09-17 | 0.00 | $9.75 | — |
| 2021-09-16 | 0.00 | $9.75 | 297905 |
| 2021-09-15 | -12.50 | $9.71 | 10707 |
| 2021-09-14 | -62.96 | $9.70 | 2248 |
| 2021-09-13 | -70.37 | $9.68 | 307 |
| 2021-09-10 | -74.07 | $9.67 | 246 |
| 2021-09-09 | -70.37 | $9.68 | 5118 |
| 2021-09-08 | -66.67 | $9.69 | 6 |
| 2021-09-07 | -66.67 | $9.69 | 2 |
| 2021-09-03 | -66.67 | $9.69 | 211 |
| 2021-09-02 | -66.67 | $9.69 | 2811 |
| 2021-09-01 | -66.67 | $9.69 | 17 |
| 2021-08-31 | -66.67 | $9.69 | 110 |
| 2021-08-30 | -70.37 | $9.68 | 11 |
| 2021-08-27 | -70.37 | $9.68 | 441176 |
| 2021-08-26 | -92.31 | $9.63 | 31151 |
| 2021-08-25 | -96.00 | $9.63 | 130846 |
| 2021-08-24 | -100.00 | $9.62 | 3059 |
| 2021-08-23 | -95.83 | $9.64 | 45689 |
| 2021-08-20 | -87.39 | $9.66 | 6927 |
| 2021-08-19 | -68.00 | $9.70 | 16 |
| 2021-08-18 | -65.38 | $9.70 | 9 |
| 2021-08-17 | -65.38 | $9.70 | 29514 |
| 2021-08-16 | -50.00 | $9.70 | 13320 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
39.47
2024-02-20
Close Price
$10.78
Average Directional Index - Detailed Analysis
Minimum
16.57
Average
43.13
Maximum
79.08
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-02-20 | 39.47 | $10.78 | — |
| 2024-02-16 | 40.10 | $10.78 | — |
| 2024-02-15 | 40.77 | $10.78 | — |
| 2024-02-14 | 41.47 | $10.78 | — |
| 2024-02-13 | 42.21 | $10.78 | — |
| 2024-02-12 | 42.98 | $10.78 | — |
| 2024-02-09 | 43.80 | $10.78 | 22276 |
| 2024-02-08 | 44.66 | $10.70 | 221100 |
| 2024-02-07 | 46.72 | $10.70 | 427264 |
| 2024-02-06 | 48.89 | $10.67 | 447985 |
| 2024-02-05 | 51.41 | $10.72 | 176 |
| 2024-02-02 | 53.08 | $10.75 | 5097 |
| 2024-02-01 | 53.98 | $10.80 | — |
| 2024-01-31 | 52.99 | $10.80 | — |
| 2024-01-30 | 51.94 | $10.80 | — |
| 2024-01-29 | 50.83 | $10.80 | 101 |
| 2024-01-26 | 49.67 | $10.75 | 8063 |
| 2024-01-25 | 48.85 | $10.74 | 214363 |
| 2024-01-24 | 48.10 | $10.68 | 161 |
| 2024-01-23 | 48.24 | $10.68 | 193051 |
| 2024-01-22 | 48.40 | $10.69 | — |
| 2024-01-19 | 47.95 | $10.69 | 157606 |
| 2024-01-18 | 47.49 | $10.69 | 175 |
| 2024-01-17 | 46.37 | $10.68 | 203 |
| 2024-01-16 | 45.32 | $10.68 | 403 |
| 2024-01-12 | 44.21 | $10.68 | 104 |
| 2024-01-11 | 43.05 | $10.69 | 211 |
| 2024-01-10 | 41.82 | $10.68 | 146 |
| 2024-01-09 | 40.65 | $10.68 | — |
| 2024-01-08 | 39.42 | $10.68 | — |
| 2024-01-05 | 38.13 | $10.68 | 1143 |
| 2024-01-04 | 36.76 | $10.65 | — |
| 2024-01-03 | 35.71 | $10.65 | — |
| 2024-01-02 | 34.59 | $10.65 | 785 |
| 2023-12-29 | 33.42 | $10.65 | 25219 |
| 2023-12-28 | 32.19 | $10.65 | 4627 |
| 2023-12-27 | 31.52 | $10.61 | — |
| 2023-12-26 | 31.85 | $10.61 | — |
| 2023-12-22 | 32.20 | $10.61 | 1170 |
| 2023-12-21 | 32.57 | $10.62 | — |
| 2023-12-20 | 32.41 | $10.62 | — |
| 2023-12-19 | 32.24 | $10.62 | — |
| 2023-12-18 | 32.06 | $10.62 | 10637 |
| 2023-12-15 | 31.88 | $10.61 | 13422 |
| 2023-12-14 | 31.68 | $10.61 | 275241 |
| 2023-12-13 | 31.97 | $10.60 | 25724 |
| 2023-12-12 | 32.28 | $10.61 | 38025 |
| 2023-12-11 | 32.13 | $10.60 | 875 |
| 2023-12-08 | 31.98 | $10.61 | — |
| 2023-12-07 | 32.32 | $10.61 | 1547 |
| 2023-12-06 | 32.67 | $10.60 | — |
| 2023-12-05 | 33.65 | $10.60 | 4913 |
| 2023-12-04 | 34.68 | $10.60 | 806 |
| 2023-12-01 | 35.76 | $10.63 | 500 |
| 2023-11-30 | 35.42 | $10.61 | — |
| 2023-11-29 | 35.63 | $10.61 | 2257 |
| 2023-11-28 | 35.85 | $10.60 | 4967 |
| 2023-11-27 | 36.43 | $10.59 | 9630 |
| 2023-11-24 | 37.42 | $10.58 | — |
| 2023-11-22 | 38.89 | $10.58 | — |
| 2023-11-21 | 40.44 | $10.58 | 761 |
| 2023-11-20 | 42.07 | $10.60 | 100 |
| 2023-11-17 | 42.61 | $10.59 | 11102 |
| 2023-11-16 | 43.57 | $10.60 | 1195 |
| 2023-11-15 | 44.57 | $10.59 | — |
| 2023-11-14 | 45.63 | $10.59 | 1632 |
| 2023-11-13 | 46.74 | $10.58 | 2927 |
| 2023-11-10 | 47.93 | $10.55 | 6913 |
| 2023-11-09 | 49.18 | $10.58 | 935 |
| 2023-11-08 | 48.45 | $10.58 | — |
| 2023-11-07 | 47.68 | $10.58 | 8092 |
| 2023-11-06 | 46.88 | $10.58 | — |
| 2023-11-03 | 46.02 | $10.58 | — |
| 2023-11-02 | 45.13 | $10.58 | — |
| 2023-11-01 | 44.18 | $10.58 | — |
| 2023-10-31 | 43.19 | $10.58 | 150 |
| 2023-10-30 | 42.14 | $10.58 | 465 |
| 2023-10-27 | 41.04 | $10.58 | 1153 |
| 2023-10-26 | 39.88 | $10.55 | 4878 |
| 2023-10-25 | 38.65 | $10.54 | 1481 |
| 2023-10-24 | 38.18 | $10.53 | — |
| 2023-10-23 | 37.93 | $10.53 | 2244 |
| 2023-10-20 | 37.67 | $10.54 | 57623 |
| 2023-10-19 | 37.39 | $10.53 | 20190 |
| 2023-10-18 | 37.10 | $10.53 | 1301 |
| 2023-10-17 | 37.02 | $10.53 | 573 |
| 2023-10-16 | 36.94 | $10.53 | 800 |
| 2023-10-13 | 36.86 | $10.54 | 4259 |
| 2023-10-12 | 36.77 | $10.51 | 243 |
| 2023-10-11 | 37.27 | $10.51 | — |
| 2023-10-10 | 37.81 | $10.51 | — |
| 2023-10-09 | 38.37 | $10.51 | — |
| 2023-10-06 | 38.96 | $10.51 | 101 |
| 2023-10-05 | 39.58 | $10.52 | 66009 |
| 2023-10-04 | 39.82 | $10.51 | 13942 |
| 2023-10-03 | 40.29 | $10.50 | — |
| 2023-10-02 | 41.01 | $10.50 | 945 |
| 2023-09-29 | 41.77 | $10.50 | 7276 |
| 2023-09-28 | 43.05 | $10.50 | 6029 |
| 2023-09-27 | 44.41 | $10.49 | 1252 |
| 2023-09-26 | 45.83 | $10.50 | 213 |
| 2023-09-25 | 47.33 | $10.50 | 100 |
| 2023-09-22 | 48.57 | $10.48 | 246 |
| 2023-09-21 | 50.09 | $10.49 | 973 |
| 2023-09-20 | 51.38 | $10.48 | 688 |
| 2023-09-19 | 52.95 | $10.49 | 366 |
| 2023-09-18 | 54.26 | $10.49 | 1217 |
| 2023-09-15 | 55.63 | $10.49 | 2048 |
| 2023-09-14 | 57.08 | $10.49 | — |
| 2023-09-13 | 58.44 | $10.49 | 13727 |
| 2023-09-12 | 59.87 | $10.48 | 126142 |
| 2023-09-11 | 61.54 | $10.51 | 594 |
| 2023-09-08 | 61.47 | $10.48 | 10199 |
| 2023-09-07 | 61.83 | $10.49 | — |
| 2023-09-06 | 61.10 | $10.49 | — |
| 2023-09-05 | 60.34 | $10.49 | 114 |
| 2023-09-01 | 59.53 | $10.49 | 300 |
| 2023-08-31 | 58.68 | $10.46 | 15550 |
| 2023-08-30 | 58.04 | $10.45 | 34360 |
| 2023-08-29 | 57.47 | $10.43 | — |
| 2023-08-28 | 57.11 | $10.43 | 618 |
| 2023-08-25 | 56.74 | $10.43 | 25631 |
| 2023-08-24 | 56.34 | $10.42 | 6483 |
| 2023-08-23 | 55.34 | $10.41 | 24862 |
| 2023-08-22 | 54.48 | $10.40 | 10520 |
| 2023-08-21 | 53.68 | $10.39 | 9010 |
| 2023-08-18 | 52.85 | $10.39 | 10417 |
| 2023-08-17 | 51.97 | $10.39 | 7946 |
| 2023-08-16 | 51.04 | $10.39 | — |
| 2023-08-15 | 50.17 | $10.39 | — |
| 2023-08-14 | 49.25 | $10.39 | 3900 |
| 2023-08-11 | 48.28 | $10.39 | 9367 |
| 2023-08-10 | 47.26 | $10.37 | — |
| 2023-08-09 | 46.50 | $10.37 | 223 |
| 2023-08-08 | 45.71 | $10.37 | 200 |
| 2023-08-07 | 44.87 | $10.37 | 322 |
| 2023-08-04 | 43.99 | $10.37 | 5601 |
| 2023-08-03 | 43.12 | $10.36 | 7169 |
| 2023-08-02 | 42.20 | $10.35 | 7986 |
| 2023-08-01 | 41.33 | $10.33 | — |
| 2023-07-31 | 40.77 | $10.33 | 10726 |
| 2023-07-28 | 40.18 | $10.35 | 827 |
| 2023-07-27 | 39.15 | $10.35 | 30942 |
| 2023-07-26 | 38.06 | $10.31 | 2453 |
| 2023-07-25 | 37.02 | $10.30 | — |
| 2023-07-24 | 36.43 | $10.30 | — |
| 2023-07-21 | 35.81 | $10.30 | 177355 |
| 2023-07-20 | 35.16 | $10.27 | — |
| 2023-07-19 | 35.13 | $10.27 | — |
| 2023-07-18 | 35.10 | $10.27 | — |
| 2023-07-17 | 35.06 | $10.27 | — |
| 2023-07-14 | 35.03 | $10.27 | 602 |
| 2023-07-13 | 34.99 | $10.25 | 2380 |
| 2023-07-12 | 35.12 | $10.26 | — |
| 2023-07-11 | 34.91 | $10.26 | — |
| 2023-07-10 | 34.69 | $10.26 | — |
| 2023-07-07 | 34.46 | $10.26 | 1475 |
| 2023-07-06 | 34.22 | $10.24 | 161145 |
| 2023-07-05 | 34.25 | $10.23 | 100 |
| 2023-07-03 | 34.42 | $10.23 | — |
| 2023-06-30 | 34.60 | $10.23 | — |
| 2023-06-29 | 34.79 | $10.23 | — |
| 2023-06-28 | 35.00 | $10.23 | 27484 |
| 2023-06-27 | 35.21 | $10.23 | 25200 |
| 2023-06-26 | 34.67 | $10.24 | 25707 |
| 2023-06-23 | 33.83 | $10.24 | 428439 |
| 2023-06-22 | 32.95 | $10.20 | — |
| 2023-06-21 | 32.78 | $10.20 | — |
| 2023-06-20 | 32.61 | $10.20 | 7098 |
| 2023-06-16 | 32.43 | $10.21 | — |
| 2023-06-15 | 31.97 | $10.21 | 200 |
| 2023-06-14 | 31.55 | $10.21 | 1400 |
| 2023-06-13 | 31.10 | $10.20 | 2533 |
| 2023-06-12 | 30.69 | $10.20 | 101 |
| 2023-06-09 | 30.25 | $10.19 | 100 |
| 2023-06-08 | 29.90 | $10.18 | 29957 |
| 2023-06-07 | 29.53 | $10.20 | 134557 |
| 2023-06-06 | 29.14 | $10.18 | 88737 |
| 2023-06-05 | 28.82 | $10.18 | 133487 |
| 2023-06-02 | 28.48 | $10.13 | 107352 |
| 2023-06-01 | 28.97 | $10.12 | 21714 |
| 2023-05-31 | 29.62 | $10.12 | 103 |
| 2023-05-30 | 30.28 | $10.12 | — |
| 2023-05-26 | 30.97 | $10.12 | 2000 |
| 2023-05-25 | 31.70 | $10.14 | 13115 |
| 2023-05-24 | 32.47 | $10.15 | 3000 |
| 2023-05-23 | 32.80 | $10.16 | — |
| 2023-05-22 | 32.99 | $10.16 | 22191 |
| 2023-05-19 | 33.19 | $10.12 | — |
| 2023-05-18 | 33.87 | $10.12 | — |
| 2023-05-17 | 34.59 | $10.12 | — |
| 2023-05-16 | 35.34 | $10.12 | — |
| 2023-05-15 | 36.13 | $10.12 | — |
| 2023-05-12 | 36.97 | $10.12 | 105 |
| 2023-05-11 | 37.84 | $10.15 | 2616 |
| 2023-05-10 | 38.40 | $10.15 | 3700 |
| 2023-05-09 | 38.98 | $10.17 | — |
| 2023-05-08 | 39.34 | $10.17 | 103 |
| 2023-05-05 | 39.73 | $10.13 | 1020 |
| 2023-05-04 | 40.39 | $10.13 | 226 |
| 2023-05-03 | 41.08 | $10.20 | 100 |
| 2023-05-02 | 40.97 | $10.22 | — |
| 2023-05-01 | 40.58 | $10.22 | — |
| 2023-04-28 | 40.17 | $10.22 | 492 |
| 2023-04-27 | 39.74 | $10.17 | — |
| 2023-04-26 | 39.51 | $10.17 | — |
| 2023-04-25 | 39.27 | $10.17 | 4202 |
| 2023-04-24 | 39.02 | $10.15 | 21264 |
| 2023-04-21 | 39.18 | $10.21 | — |
| 2023-04-20 | 38.63 | $10.21 | 207 |
| 2023-04-19 | 38.05 | $10.20 | 6683 |
| 2023-04-18 | 37.60 | $10.05 | — |
| 2023-04-17 | 37.98 | $10.05 | — |
| 2023-04-14 | 38.39 | $10.05 | — |
| 2023-04-13 | 38.81 | $10.05 | — |
| 2023-04-12 | 39.25 | $10.05 | 6979 |
| 2023-04-11 | 39.72 | $10.11 | 602 |
| 2023-04-10 | 38.48 | $10.05 | — |
| 2023-04-06 | 38.14 | $10.05 | — |
| 2023-04-05 | 37.77 | $10.05 | — |
| 2023-04-04 | 37.39 | $10.05 | — |
| 2023-04-03 | 36.99 | $10.05 | 401 |
| 2023-03-31 | 36.57 | $10.03 | 9301 |
| 2023-03-30 | 36.64 | $9.99 | 110 |
| 2023-03-29 | 37.06 | $9.99 | 110 |
| 2023-03-28 | 37.52 | $9.99 | — |
| 2023-03-27 | 37.99 | $9.99 | 262 |
| 2023-03-24 | 38.49 | $9.98 | — |
| 2023-03-23 | 39.14 | $9.98 | 196 |
| 2023-03-22 | 39.83 | $9.99 | — |
| 2023-03-21 | 40.35 | $9.99 | 4274 |
| 2023-03-20 | 40.89 | $9.95 | — |
| 2023-03-17 | 41.76 | $9.95 | — |
| 2023-03-16 | 42.67 | $9.95 | — |
| 2023-03-15 | 43.64 | $9.95 | 4400 |
| 2023-03-14 | 44.65 | $9.96 | 3100 |
| 2023-03-13 | 45.61 | $9.99 | — |
| 2023-03-10 | 46.29 | $9.99 | — |
| 2023-03-09 | 47.00 | $9.99 | 506 |
| 2023-03-08 | 47.75 | $9.96 | — |
| 2023-03-07 | 48.69 | $9.96 | 1008 |
| 2023-03-06 | 49.69 | $9.99 | 55 |
| 2023-03-03 | 50.45 | $9.99 | 118 |
| 2023-03-02 | 51.25 | $9.99 | 28 |
| 2023-03-01 | 52.10 | $9.99 | 100 |
| 2023-02-28 | 52.98 | $9.96 | 212 |
| 2023-02-27 | 54.04 | $9.96 | 798 |
| 2023-02-24 | 55.15 | $9.96 | 1496 |
| 2023-02-23 | 56.32 | $9.96 | 23899 |
| 2023-02-22 | 57.56 | $9.95 | 5 |
| 2023-02-21 | 59.04 | $9.95 | 2625 |
| 2023-02-17 | 60.60 | $9.91 | 902 |
| 2023-02-16 | 62.32 | $9.93 | 16803 |
| 2023-02-15 | 64.12 | $9.87 | 19342 |
| 2023-02-14 | 66.15 | $9.88 | 34178 |
| 2023-02-13 | 68.28 | $10.07 | 77219 |
| 2023-02-10 | 69.44 | $10.31 | 401 |
| 2023-02-09 | 68.39 | $10.41 | 58221 |
| 2023-02-08 | 67.29 | $10.31 | 437714 |
| 2023-02-07 | 66.23 | $10.21 | — |
| 2023-02-06 | 65.48 | $10.21 | 236331 |
| 2023-02-03 | 64.68 | $10.25 | 445152 |
| 2023-02-02 | 63.84 | $10.15 | 278591 |
| 2023-02-01 | 65.38 | $10.17 | 1.6M |
| 2023-01-31 | 65.05 | $10.16 | 1.2M |
| 2023-01-30 | 64.79 | $10.16 | 1.5M |
| 2023-01-27 | 64.52 | $10.16 | 140584 |
| 2023-01-26 | 64.23 | $10.16 | 261181 |
| 2023-01-25 | 64.35 | $10.16 | 2563 |
| 2023-01-24 | 64.48 | $10.16 | 133000 |
| 2023-01-23 | 64.35 | $10.15 | 989 |
| 2023-01-20 | 64.22 | $10.15 | 865193 |
| 2023-01-19 | 64.18 | $10.15 | 1.7M |
| 2023-01-18 | 64.14 | $10.14 | 286338 |
| 2023-01-17 | 64.15 | $10.14 | 22341 |
| 2023-01-13 | 64.15 | $10.12 | 5509 |
| 2023-01-12 | 64.50 | $10.13 | 20008 |
| 2023-01-11 | 64.86 | $10.12 | 8912 |
| 2023-01-10 | 65.24 | $10.13 | 7080 |
| 2023-01-09 | 64.71 | $10.13 | 9025 |
| 2023-01-06 | 64.15 | $10.12 | 205587 |
| 2023-01-05 | 63.89 | $10.12 | 31498 |
| 2023-01-04 | 63.04 | $10.11 | 18060 |
| 2023-01-03 | 62.33 | $10.11 | 26311 |
| 2022-12-30 | 61.59 | $10.11 | 14744 |
| 2022-12-29 | 60.81 | $10.10 | 28853 |
| 2022-12-28 | 60.07 | $10.09 | 23773 |
| 2022-12-27 | 59.29 | $10.08 | 28572 |
| 2022-12-23 | 58.65 | $10.09 | 18353 |
| 2022-12-22 | 57.98 | $10.09 | 6284 |
| 2022-12-21 | 57.37 | $10.08 | 1400 |
| 2022-12-20 | 56.95 | $10.08 | 10095 |
| 2022-12-19 | 56.52 | $10.08 | 562680 |
| 2022-12-16 | 55.46 | $10.07 | 266790 |
| 2022-12-15 | 54.39 | $10.06 | 234825 |
| 2022-12-14 | 53.36 | $10.07 | 1352 |
| 2022-12-13 | 51.96 | $10.07 | 113001 |
| 2022-12-12 | 50.48 | $10.06 | 22863 |
| 2022-12-09 | 49.27 | $10.06 | 2599 |
| 2022-12-08 | 47.99 | $10.06 | 113637 |
| 2022-12-07 | 46.64 | $10.05 | 805749 |
| 2022-12-06 | 45.23 | $10.04 | 317019 |
| 2022-12-05 | 44.07 | $10.03 | 2667 |
| 2022-12-02 | 42.86 | $10.03 | 4300 |
| 2022-12-01 | 41.58 | $10.04 | 24691 |
| 2022-11-30 | 40.89 | $10.03 | 16816 |
| 2022-11-29 | 40.28 | $10.03 | 2202 |
| 2022-11-28 | 39.76 | $10.03 | 3280 |
| 2022-11-25 | 39.22 | $10.02 | — |
| 2022-11-23 | 38.88 | $10.02 | 3552 |
| 2022-11-22 | 38.53 | $10.01 | 3679 |
| 2022-11-21 | 38.43 | $10.01 | 37129 |
| 2022-11-18 | 38.33 | $10.01 | 2800 |
| 2022-11-17 | 38.21 | $10.01 | 128915 |
| 2022-11-16 | 38.10 | $10.02 | 426890 |
| 2022-11-15 | 37.68 | $10.01 | 101213 |
| 2022-11-14 | 37.90 | $10.02 | 51568 |
| 2022-11-11 | 37.45 | $9.99 | 290460 |
| 2022-11-10 | 37.43 | $9.99 | 169186 |
| 2022-11-09 | 37.41 | $10.00 | 126942 |
| 2022-11-08 | 37.38 | $10.00 | 7828 |
| 2022-11-07 | 36.64 | $10.00 | 27271 |
| 2022-11-04 | 35.86 | $9.99 | 7888 |
| 2022-11-03 | 35.17 | $9.99 | 8128 |
| 2022-11-02 | 34.43 | $9.99 | 149370 |
| 2022-11-01 | 33.77 | $9.98 | 35480 |
| 2022-10-31 | 33.08 | $9.98 | 5696 |
| 2022-10-28 | 32.59 | $9.98 | 33001 |
| 2022-10-27 | 32.07 | $9.99 | 11665 |
| 2022-10-26 | 31.52 | $9.97 | 2575 |
| 2022-10-25 | 31.47 | $9.98 | 758 |
| 2022-10-24 | 30.79 | $9.96 | 1 |
| 2022-10-21 | 30.50 | $9.96 | 10 |
| 2022-10-20 | 30.20 | $9.96 | 7234 |
| 2022-10-19 | 29.88 | $9.96 | 510 |
| 2022-10-18 | 29.54 | $9.96 | 6109 |
| 2022-10-17 | 29.48 | $9.96 | 310 |
| 2022-10-14 | 29.40 | $9.95 | 1310 |
| 2022-10-13 | 29.33 | $9.95 | 7110 |
| 2022-10-12 | 29.53 | $9.96 | 177667 |
| 2022-10-11 | 29.21 | $9.95 | 51157 |
| 2022-10-10 | 28.88 | $9.94 | 4682 |
| 2022-10-07 | 28.80 | $9.93 | 48548 |
| 2022-10-06 | 29.00 | $9.93 | 4721 |
| 2022-10-05 | 29.55 | $9.93 | 116121 |
| 2022-10-04 | 30.12 | $9.93 | 18602 |
| 2022-10-03 | 30.22 | $9.92 | 124820 |
| 2022-09-30 | 30.32 | $9.92 | 73912 |
| 2022-09-29 | 30.73 | $9.92 | 129342 |
| 2022-09-28 | 31.16 | $9.92 | 297811 |
| 2022-09-27 | 31.61 | $9.92 | 63202 |
| 2022-09-26 | 32.08 | $9.92 | 214387 |
| 2022-09-23 | 32.58 | $9.92 | 80076 |
| 2022-09-22 | 32.69 | $9.92 | 137101 |
| 2022-09-21 | 32.80 | $9.91 | 252927 |
| 2022-09-20 | 33.14 | $9.91 | 400113 |
| 2022-09-19 | 33.51 | $9.90 | 1.1M |
| 2022-09-16 | 34.12 | $9.90 | 85769 |
| 2022-09-15 | 34.77 | $9.91 | 28159 |
| 2022-09-14 | 34.67 | $9.91 | 630283 |
| 2022-09-13 | 34.58 | $9.91 | 70539 |
| 2022-09-12 | 34.48 | $9.91 | 780318 |
| 2022-09-09 | 33.98 | $9.90 | 500 |
| 2022-09-08 | 33.62 | $9.90 | 14429 |
| 2022-09-07 | 33.24 | $9.91 | 1210 |
| 2022-09-06 | 32.92 | $9.90 | 8 |
| 2022-09-02 | 32.74 | $9.90 | 306356 |
| 2022-09-01 | 32.55 | $9.90 | 126699 |
| 2022-08-31 | 32.35 | $9.88 | 2387 |
| 2022-08-30 | 32.64 | $9.90 | 315 |
| 2022-08-29 | 32.25 | $9.88 | 4804 |
| 2022-08-26 | 32.01 | $9.88 | 44717 |
| 2022-08-25 | 31.92 | $9.86 | 24484 |
| 2022-08-24 | 32.11 | $9.86 | 5996 |
| 2022-08-23 | 32.38 | $9.87 | 11548 |
| 2022-08-22 | 32.68 | $9.87 | 6 |
| 2022-08-19 | 32.66 | $9.87 | 17158 |
| 2022-08-18 | 32.65 | $9.86 | 20571 |
| 2022-08-17 | 32.57 | $9.87 | 43715 |
| 2022-08-16 | 32.50 | $9.88 | 7559 |
| 2022-08-15 | 31.80 | $9.87 | 14497 |
| 2022-08-12 | 31.07 | $9.87 | 8062 |
| 2022-08-11 | 30.42 | $9.86 | 2 |
| 2022-08-10 | 29.85 | $9.86 | 24216 |
| 2022-08-09 | 29.25 | $9.87 | 10366 |
| 2022-08-08 | 28.62 | $9.86 | 2220 |
| 2022-08-05 | 28.07 | $9.87 | 102 |
| 2022-08-04 | 27.24 | $9.87 | 98429 |
| 2022-08-03 | 26.35 | $9.86 | 371438 |
| 2022-08-02 | 25.45 | $9.86 | 178213 |
| 2022-08-01 | 24.59 | $9.86 | 34400 |
| 2022-07-29 | 23.69 | $9.84 | 23592 |
| 2022-07-28 | 22.97 | $9.84 | 92559 |
| 2022-07-27 | 22.20 | $9.85 | 12714 |
| 2022-07-26 | 21.81 | $9.85 | 2 |
| 2022-07-25 | 21.39 | $9.85 | 2977 |
| 2022-07-22 | 20.95 | $9.86 | 552 |
| 2022-07-21 | 20.10 | $9.87 | 109 |
| 2022-07-20 | 19.40 | $9.82 | 2475 |
| 2022-07-19 | 19.01 | $9.83 | 1010 |
| 2022-07-18 | 18.67 | $9.82 | 12661 |
| 2022-07-15 | 18.30 | $9.82 | 1004 |
| 2022-07-14 | 18.19 | $9.82 | 936 |
| 2022-07-13 | 18.06 | $9.85 | 24862 |
| 2022-07-12 | 17.94 | $9.82 | 28804 |
| 2022-07-11 | 18.01 | $9.84 | 24566 |
| 2022-07-08 | 17.93 | $9.84 | 26788 |
| 2022-07-07 | 17.86 | $9.84 | 73 |
| 2022-07-06 | 17.49 | $9.84 | 202 |
| 2022-07-05 | 17.11 | $9.87 | 37659 |
| 2022-07-01 | 16.57 | $9.82 | 305 |
| 2022-06-30 | 17.32 | $9.85 | 90960 |
| 2022-06-29 | 18.11 | $9.85 | 1335 |
| 2022-06-28 | 17.57 | $9.87 | 102 |
| 2022-06-27 | 17.82 | $9.85 | 3144 |
| 2022-06-24 | 17.64 | $9.85 | 2 |
| 2022-06-23 | 18.14 | $9.85 | 4135 |
| 2022-06-22 | 18.66 | $9.81 | 1638 |
| 2022-06-21 | 18.76 | $9.85 | 311 |
| 2022-06-17 | 19.64 | $9.85 | 17851 |
| 2022-06-16 | 20.57 | $9.85 | 4473 |
| 2022-06-15 | 21.55 | $9.85 | 17774 |
| 2022-06-14 | 22.58 | $9.83 | 253961 |
| 2022-06-13 | 23.67 | $9.84 | 35154 |
| 2022-06-10 | 24.63 | $9.87 | 44894 |
| 2022-06-09 | 25.22 | $9.85 | 6966 |
| 2022-06-08 | 26.10 | $9.85 | 78324 |
| 2022-06-07 | 27.03 | $9.84 | 13486 |
| 2022-06-06 | 28.01 | $9.88 | 262 |
| 2022-06-03 | 28.05 | $9.88 | 1205 |
| 2022-06-02 | 28.08 | $9.85 | 16417 |
| 2022-06-01 | 28.57 | $9.87 | 11012 |
| 2022-05-31 | 29.08 | $9.88 | 3461 |
| 2022-05-27 | 29.62 | $9.86 | 4771 |
| 2022-05-26 | 30.58 | $9.85 | 226 |
| 2022-05-25 | 31.15 | $9.85 | 2943 |
| 2022-05-24 | 31.75 | $9.81 | 85226 |
| 2022-05-23 | 33.04 | $9.85 | 1400 |
| 2022-05-20 | 33.28 | $9.85 | 6 |
| 2022-05-19 | 34.04 | $9.85 | 387 |
| 2022-05-18 | 34.85 | $9.81 | 2236 |
| 2022-05-17 | 35.89 | $9.85 | 3203 |
| 2022-05-16 | 35.73 | $9.85 | 133066 |
| 2022-05-13 | 35.57 | $9.85 | 16660 |
| 2022-05-12 | 35.40 | $9.85 | 12 |
| 2022-05-11 | 35.05 | $9.85 | 41580 |
| 2022-05-10 | 34.68 | $9.84 | 78 |
| 2022-05-09 | 34.30 | $9.84 | 20722 |
| 2022-05-06 | 33.89 | $9.85 | 142 |
| 2022-05-05 | 33.18 | $9.85 | 50718 |
| 2022-05-04 | 32.43 | $9.87 | 2458 |
| 2022-05-03 | 31.64 | $9.85 | 248695 |
| 2022-05-02 | 30.89 | $9.86 | 87247 |
| 2022-04-29 | 29.84 | $9.87 | 15177 |
| 2022-04-28 | 28.47 | $9.87 | 16303 |
| 2022-04-27 | 28.20 | $9.88 | 202 |
| 2022-04-26 | 27.58 | $9.87 | 5141 |
| 2022-04-25 | 27.08 | $9.87 | 3968 |
| 2022-04-22 | 26.55 | $9.87 | 3793 |
| 2022-04-21 | 26.03 | $9.89 | 12505 |
| 2022-04-20 | 25.47 | $9.87 | 4585 |
| 2022-04-19 | 25.18 | $9.86 | 2073 |
| 2022-04-18 | 25.03 | $9.87 | 1266 |
| 2022-04-14 | 24.87 | $9.89 | 23502 |
| 2022-04-13 | 24.70 | $9.90 | 3691 |
| 2022-04-12 | 24.52 | $9.85 | 24827 |
| 2022-04-11 | 24.89 | $9.88 | 4062 |
| 2022-04-08 | 24.79 | $9.85 | 106 |
| 2022-04-07 | 25.78 | $9.85 | 9820 |
| 2022-04-06 | 26.82 | $9.85 | 51660 |
| 2022-04-05 | 27.91 | $9.87 | 23217 |
| 2022-04-04 | 28.83 | $9.87 | 418 |
| 2022-04-01 | 29.62 | $9.88 | 5 |
| 2022-03-31 | 30.14 | $9.88 | 56088 |
| 2022-03-30 | 30.69 | $9.88 | 13622 |
| 2022-03-29 | 31.61 | $9.87 | 11879 |
| 2022-03-28 | 32.57 | $9.89 | 5712 |
| 2022-03-25 | 33.12 | $9.88 | 10756 |
| 2022-03-24 | 33.71 | $9.89 | 205 |
| 2022-03-23 | 33.83 | $9.84 | 2 |
| 2022-03-22 | 35.18 | $9.84 | 2322 |
| 2022-03-21 | 36.60 | $9.85 | 1108 |
| 2022-03-18 | 38.42 | $9.84 | 12302 |
| 2022-03-17 | 40.10 | $9.88 | 102 |
| 2022-03-16 | 40.68 | $9.85 | 19534 |
| 2022-03-15 | 41.29 | $9.85 | 480034 |
| 2022-03-14 | 42.02 | $9.84 | 369656 |
| 2022-03-11 | 42.47 | $9.88 | 40607 |
| 2022-03-10 | 41.81 | $9.90 | 6335 |
| 2022-03-09 | 41.12 | $9.88 | 29735 |
| 2022-03-08 | 40.51 | $9.87 | 1197 |
| 2022-03-07 | 40.14 | $9.87 | 2196 |
| 2022-03-04 | 39.74 | $9.87 | 3195 |
| 2022-03-03 | 39.33 | $9.88 | 473484 |
| 2022-03-02 | 39.10 | $9.86 | 10101 |
| 2022-03-01 | 39.00 | $9.87 | 3436 |
| 2022-02-28 | 38.89 | $9.87 | 18872 |
| 2022-02-25 | 39.08 | $9.87 | 69842 |
| 2022-02-24 | 39.28 | $9.85 | 87036 |
| 2022-02-23 | 39.49 | $9.90 | 93216 |
| 2022-02-22 | 39.71 | $9.89 | 107494 |
| 2022-02-18 | 38.99 | $9.91 | 16531 |
| 2022-02-17 | 38.33 | $9.89 | 6841 |
| 2022-02-16 | 37.65 | $9.90 | 1307 |
| 2022-02-15 | 37.41 | $9.90 | 31609 |
| 2022-02-14 | 37.16 | $9.91 | 217689 |
| 2022-02-11 | 36.57 | $9.91 | 23044 |
| 2022-02-10 | 35.94 | $9.87 | 523 |
| 2022-02-09 | 35.80 | $9.87 | 56716 |
| 2022-02-08 | 35.66 | $9.88 | 99291 |
| 2022-02-07 | 35.51 | $9.90 | 15625 |
| 2022-02-04 | 35.03 | $9.88 | 46197 |
| 2022-02-03 | 34.66 | $9.91 | 12852 |
| 2022-02-02 | 34.27 | $9.90 | 223804 |
| 2022-02-01 | 33.98 | $9.86 | 30364 |
| 2022-01-31 | 33.67 | $9.87 | 15248 |
| 2022-01-28 | 33.89 | $9.84 | 528 |
| 2022-01-27 | 34.63 | $9.84 | 23944 |
| 2022-01-26 | 35.41 | $9.85 | 78540 |
| 2022-01-25 | 35.95 | $9.85 | 44506 |
| 2022-01-24 | 36.89 | $9.85 | 8060 |
| 2022-01-21 | 37.87 | $9.83 | 81403 |
| 2022-01-20 | 38.97 | $9.85 | 300323 |
| 2022-01-19 | 39.88 | $9.87 | 2200 |
| 2022-01-18 | 40.30 | $9.86 | 2292 |
| 2022-01-14 | 40.75 | $9.88 | 808 |
| 2022-01-13 | 41.22 | $9.90 | 131578 |
| 2022-01-12 | 41.45 | $9.88 | 7527 |
| 2022-01-11 | 41.43 | $9.88 | 3427 |
| 2022-01-10 | 41.52 | $9.89 | 1618 |
| 2022-01-07 | 41.62 | $9.88 | 3378 |
| 2022-01-06 | 41.72 | $9.87 | 5542 |
| 2022-01-05 | 41.82 | $9.88 | 31900 |
| 2022-01-04 | 42.04 | $9.89 | 106698 |
| 2022-01-03 | 42.28 | $9.85 | 176620 |
| 2021-12-31 | 42.54 | $9.90 | 24442 |
| 2021-12-30 | 42.81 | $9.88 | 5796 |
| 2021-12-29 | 43.09 | $9.85 | 21981 |
| 2021-12-28 | 43.65 | $9.88 | 26183 |
| 2021-12-27 | 44.23 | $9.89 | 18822 |
| 2021-12-23 | 45.01 | $9.86 | 3073 |
| 2021-12-22 | 45.83 | $9.86 | 4001 |
| 2021-12-21 | 46.96 | $9.87 | 1457 |
| 2021-12-20 | 47.93 | $9.85 | 152439 |
| 2021-12-17 | 49.12 | $9.85 | 32246 |
| 2021-12-16 | 50.08 | $9.85 | 9 |
| 2021-12-15 | 51.34 | $9.85 | 1114 |
| 2021-12-14 | 52.66 | $9.87 | 1.4M |
| 2021-12-13 | 54.30 | $9.86 | 283 |
| 2021-12-10 | 55.45 | $9.86 | 14983 |
| 2021-12-09 | 56.66 | $9.84 | 355 |
| 2021-12-08 | 58.20 | $9.89 | 684 |
| 2021-12-07 | 58.97 | $9.91 | 201007 |
| 2021-12-06 | 59.93 | $9.87 | 360112 |
| 2021-12-03 | 61.08 | $9.88 | 310366 |
| 2021-12-02 | 61.38 | $9.88 | 111600 |
| 2021-12-01 | 61.71 | $9.88 | 556 |
| 2021-11-30 | 62.16 | $9.88 | 8818 |
| 2021-11-29 | 62.63 | $9.89 | 1361 |
| 2021-11-26 | 63.13 | $9.88 | 6506 |
| 2021-11-24 | 63.68 | $9.89 | 151523 |
| 2021-11-23 | 64.26 | $9.90 | 7078 |
| 2021-11-22 | 64.87 | $9.89 | 77707 |
| 2021-11-19 | 65.22 | $9.88 | 138094 |
| 2021-11-18 | 65.63 | $9.89 | 1493 |
| 2021-11-17 | 66.14 | $9.89 | 354212 |
| 2021-11-16 | 66.53 | $9.86 | 15819 |
| 2021-11-15 | 67.06 | $9.85 | 61014 |
| 2021-11-12 | 67.61 | $9.86 | 12694 |
| 2021-11-11 | 68.19 | $9.88 | 121633 |
| 2021-11-10 | 68.44 | $9.89 | 2.5M |
| 2021-11-09 | 68.73 | $9.78 | 76085 |
| 2021-11-08 | 69.37 | $9.77 | 29972 |
| 2021-11-05 | 69.79 | $9.78 | 55038 |
| 2021-11-04 | 70.24 | $9.81 | 297469 |
| 2021-11-03 | 70.33 | $9.81 | 281666 |
| 2021-11-02 | 70.47 | $9.80 | 148642 |
| 2021-11-01 | 70.62 | $9.74 | 7309 |
| 2021-10-29 | 70.98 | $9.72 | 11 |
| 2021-10-28 | 71.44 | $9.72 | 401 |
| 2021-10-27 | 71.92 | $9.75 | 36040 |
| 2021-10-26 | 72.45 | $9.75 | 8270 |
| 2021-10-25 | 73.01 | $9.76 | 52828 |
| 2021-10-22 | 73.60 | $9.74 | 5014 |
| 2021-10-21 | 74.02 | $9.75 | 3080 |
| 2021-10-20 | 74.47 | $9.74 | 13 |
| 2021-10-19 | 74.97 | $9.74 | 3 |
| 2021-10-18 | 75.49 | $9.74 | 157 |
| 2021-10-15 | 76.05 | $9.75 | 53232 |
| 2021-10-14 | 76.63 | $9.74 | 4667 |
| 2021-10-13 | 77.24 | $9.74 | 203 |
| 2021-10-12 | 78.01 | $9.71 | 12393 |
| 2021-10-11 | 78.84 | $9.80 | — |
| 2021-10-08 | 78.82 | $9.80 | 300002 |
| 2021-10-07 | 78.79 | $9.82 | 157679 |
| 2021-10-06 | 78.75 | $9.77 | — |
| 2021-10-05 | 78.79 | $9.77 | 609 |
| 2021-10-04 | 78.83 | $9.72 | 8712 |
| 2021-10-01 | 78.80 | $9.74 | 1020 |
| 2021-09-30 | 78.82 | $9.75 | 5874 |
| 2021-09-29 | 78.84 | $9.73 | 422 |
| 2021-09-28 | 78.89 | $9.72 | 50483 |
| 2021-09-27 | 78.94 | $9.70 | 70557 |
| 2021-09-24 | 79.01 | $9.70 | 59169 |
| 2021-09-23 | 79.08 | $9.71 | 3015 |
| 2021-09-22 | 78.84 | $9.68 | 202 |
| 2021-09-21 | 78.60 | $9.75 | 21 |
| 2021-09-20 | 77.86 | $9.75 | — |
| 2021-09-17 | 77.09 | $9.75 | — |
| 2021-09-16 | 76.28 | $9.75 | 297905 |
| 2021-09-15 | 75.43 | $9.71 | 10707 |
| 2021-09-14 | 74.53 | $9.70 | 2248 |
| 2021-09-13 | 73.59 | $9.68 | 307 |
| 2021-09-10 | 72.61 | $9.67 | 246 |
| 2021-09-09 | 71.58 | $9.68 | 5118 |
| 2021-09-08 | 70.49 | $9.69 | 6 |
| 2021-09-07 | 69.23 | $9.69 | 2 |
| 2021-09-03 | 67.91 | $9.69 | 211 |
| 2021-09-02 | 66.52 | $9.69 | 2811 |
| 2021-09-01 | 65.05 | $9.69 | 17 |
| 2021-08-31 | 63.51 | $9.69 | 110 |
| 2021-08-30 | 61.88 | $9.68 | 11 |
| 2021-08-27 | 60.17 | $9.68 | 441176 |
| 2021-08-26 | 58.37 | $9.63 | 31151 |
| 2021-08-25 | 56.48 | $9.63 | 130846 |
| 2021-08-24 | 54.44 | $9.62 | 3059 |
| 2021-08-23 | 52.30 | $9.64 | 45689 |
| 2021-08-20 | 50.04 | $9.66 | 6927 |
| 2021-08-19 | 47.63 | $9.70 | 16 |
| 2021-08-18 | 45.00 | $9.70 | 9 |
| 2021-08-17 | 42.23 | $9.70 | 29514 |
| 2021-08-16 | 39.31 | $9.70 | 13320 |
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