Is Crescera Capital Acquisition Corp. (CREC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Crescera Capital Acquisition Corp. (CREC) research center and poll results.
NASDAQ : CREC
Crescera Capital Acquisition Corp. — Technical Indicators
$10.82 USD
-$0.25 (-2.26%)
- Volume
- 9.47K
- Average Volume
- 34.09K
- Market Capitalization
- $290.34M
- P/E Ratio
- 9.17
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $17.15
- Year Low
- $9.93
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.09
- Current Ratio
- $2.84
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
11.31
2023-07-10
Close Price
$10.82
Vol: 9775
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.82
Average
10.19
Maximum
11.39
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-07-10 | 11.31 | $10.82 | 9775 |
| 2023-07-07 | 11.34 | $11.02 | 833 |
| 2023-07-06 | 11.37 | $11.02 | 11091 |
| 2023-07-05 | 11.39 | $11.46 | — |
| 2023-07-03 | 11.38 | $11.46 | — |
| 2023-06-30 | 11.35 | $11.46 | 498 |
| 2023-06-29 | 11.33 | $11.27 | 1241 |
| 2023-06-28 | 11.31 | $11.35 | — |
| 2023-06-27 | 11.29 | $11.35 | 7849 |
| 2023-06-26 | 11.27 | $11.22 | 979 |
| 2023-06-23 | 11.25 | $11.58 | 5884 |
| 2023-06-22 | 11.22 | $11.40 | 5050 |
| 2023-06-21 | 11.20 | $11.36 | 419 |
| 2023-06-20 | 11.17 | $11.55 | 4834 |
| 2023-06-16 | 11.15 | $11.30 | 22425 |
| 2023-06-15 | 11.14 | $12.04 | 76194 |
| 2023-06-14 | 11.06 | $11.22 | 4367 |
| 2023-06-13 | 11.02 | $11.16 | 3909 |
| 2023-06-12 | 10.99 | $11.10 | 1017 |
| 2023-06-09 | 10.96 | $11.12 | 1909 |
| 2023-06-08 | 10.93 | $11.33 | 2910 |
| 2023-06-07 | 10.89 | $11.65 | 10197 |
| 2023-06-06 | 10.83 | $11.50 | 40766 |
| 2023-06-05 | 10.78 | $11.11 | 15540 |
| 2023-06-02 | 10.75 | $10.87 | 17509 |
| 2023-06-01 | 10.73 | $11.12 | 28504 |
| 2023-05-31 | 10.70 | $10.95 | 16994 |
| 2023-05-30 | 10.67 | $10.88 | 12253 |
| 2023-05-26 | 10.65 | $10.92 | 17247 |
| 2023-05-25 | 10.63 | $10.92 | 24276 |
| 2023-05-24 | 10.61 | $11.00 | 265673 |
| 2023-05-23 | 10.58 | $10.82 | 53052 |
| 2023-05-22 | 10.57 | $10.85 | 68514 |
| 2023-05-19 | 10.55 | $11.12 | 453548 |
| 2023-05-18 | 10.52 | $11.04 | 155255 |
| 2023-05-17 | 10.49 | $10.52 | — |
| 2023-05-16 | 10.48 | $10.52 | 204 |
| 2023-05-15 | 10.48 | $10.51 | 20893 |
| 2023-05-12 | 10.48 | $10.48 | 7342 |
| 2023-05-11 | 10.48 | $10.49 | 17437 |
| 2023-05-10 | 10.47 | $10.49 | 16464 |
| 2023-05-09 | 10.47 | $10.50 | 2197 |
| 2023-05-08 | 10.47 | $10.50 | 55798 |
| 2023-05-05 | 10.47 | $10.49 | 298 |
| 2023-05-04 | 10.46 | $10.48 | 113 |
| 2023-05-03 | 10.46 | $10.48 | 122939 |
| 2023-05-02 | 10.46 | $10.48 | 4014 |
| 2023-05-01 | 10.46 | $10.48 | 200133 |
| 2023-04-28 | 10.46 | $10.48 | 128164 |
| 2023-04-27 | 10.46 | $10.48 | 257 |
| 2023-04-26 | 10.46 | $10.48 | 143006 |
| 2023-04-25 | 10.45 | $10.47 | 40115 |
| 2023-04-24 | 10.45 | $10.47 | — |
| 2023-04-21 | 10.45 | $10.47 | 212 |
| 2023-04-20 | 10.45 | $10.47 | 14595 |
| 2023-04-19 | 10.45 | $10.46 | 288263 |
| 2023-04-18 | 10.45 | $10.45 | 938510 |
| 2023-04-17 | 10.45 | $10.45 | — |
| 2023-04-14 | 10.44 | $10.45 | — |
| 2023-04-13 | 10.44 | $10.45 | 52202 |
| 2023-04-12 | 10.44 | $10.45 | 30576 |
| 2023-04-11 | 10.44 | $10.45 | 122140 |
| 2023-04-10 | 10.44 | $10.45 | 4386 |
| 2023-04-06 | 10.44 | $10.45 | 119886 |
| 2023-04-05 | 10.44 | $10.45 | 71338 |
| 2023-04-04 | 10.44 | $10.44 | 807 |
| 2023-04-03 | 10.43 | $10.45 | 151874 |
| 2023-03-31 | 10.43 | $10.46 | 500675 |
| 2023-03-30 | 10.43 | $10.46 | 836806 |
| 2023-03-29 | 10.43 | $10.44 | — |
| 2023-03-28 | 10.43 | $10.44 | 501 |
| 2023-03-27 | 10.42 | $10.43 | 151867 |
| 2023-03-24 | 10.42 | $10.45 | 175 |
| 2023-03-23 | 10.41 | $10.43 | 15755 |
| 2023-03-22 | 10.41 | $10.45 | 48227 |
| 2023-03-21 | 10.41 | $10.44 | 877692 |
| 2023-03-20 | 10.41 | $10.42 | 51325 |
| 2023-03-17 | 10.41 | $10.42 | — |
| 2023-03-16 | 10.41 | $10.42 | 100034 |
| 2023-03-15 | 10.40 | $10.42 | 100 |
| 2023-03-14 | 10.40 | $10.42 | 154 |
| 2023-03-13 | 10.40 | $10.43 | 7780 |
| 2023-03-10 | 10.39 | $10.43 | 4050 |
| 2023-03-09 | 10.39 | $10.43 | 100072 |
| 2023-03-08 | 10.39 | $10.43 | 305 |
| 2023-03-07 | 10.38 | $10.42 | 18 |
| 2023-03-06 | 10.38 | $10.42 | 135456 |
| 2023-03-03 | 10.37 | $10.42 | 3771 |
| 2023-03-02 | 10.37 | $10.40 | 23945 |
| 2023-03-01 | 10.37 | $10.38 | — |
| 2023-02-28 | 10.37 | $10.38 | 3313 |
| 2023-02-27 | 10.36 | $10.37 | 593 |
| 2023-02-24 | 10.36 | $10.36 | 2 |
| 2023-02-23 | 10.36 | $10.36 | 28 |
| 2023-02-22 | 10.36 | $10.36 | 2663 |
| 2023-02-21 | 10.35 | $10.42 | 37 |
| 2023-02-17 | 10.35 | $10.42 | 38 |
| 2023-02-16 | 10.34 | $10.42 | 26579 |
| 2023-02-15 | 10.34 | $10.40 | 18494 |
| 2023-02-14 | 10.33 | $10.35 | 4 |
| 2023-02-13 | 10.33 | $10.35 | 19 |
| 2023-02-10 | 10.33 | $10.35 | 33 |
| 2023-02-09 | 10.33 | $10.35 | 10 |
| 2023-02-08 | 10.32 | $10.35 | 206154 |
| 2023-02-07 | 10.32 | $10.36 | 6871 |
| 2023-02-06 | 10.31 | $10.34 | 2.1M |
| 2023-02-03 | 10.31 | $10.34 | — |
| 2023-02-02 | 10.31 | $10.34 | 1905 |
| 2023-02-01 | 10.30 | $10.34 | 2939 |
| 2023-01-31 | 10.30 | $10.34 | 307 |
| 2023-01-30 | 10.29 | $10.33 | 45202 |
| 2023-01-27 | 10.28 | $10.34 | 377385 |
| 2023-01-26 | 10.28 | $10.32 | 237048 |
| 2023-01-25 | 10.27 | $10.31 | 162092 |
| 2023-01-24 | 10.27 | $10.31 | 3 |
| 2023-01-23 | 10.26 | $10.31 | 1.5M |
| 2023-01-20 | 10.26 | $10.31 | 15389 |
| 2023-01-19 | 10.26 | $10.31 | 149063 |
| 2023-01-18 | 10.25 | $10.31 | 152197 |
| 2023-01-17 | 10.25 | $10.30 | 10763 |
| 2023-01-13 | 10.24 | $10.31 | 406983 |
| 2023-01-12 | 10.24 | $10.31 | 2.0M |
| 2023-01-11 | 10.23 | $10.28 | 825848 |
| 2023-01-10 | 10.23 | $10.27 | 36974 |
| 2023-01-09 | 10.23 | $10.27 | 97685 |
| 2023-01-06 | 10.22 | $10.26 | 433730 |
| 2023-01-05 | 10.22 | $10.25 | 40395 |
| 2023-01-04 | 10.22 | $10.23 | 10136 |
| 2023-01-03 | 10.22 | $10.24 | 279 |
| 2022-12-30 | 10.22 | $10.22 | 780 |
| 2022-12-29 | 10.22 | $10.23 | 241 |
| 2022-12-28 | 10.21 | $10.22 | 415947 |
| 2022-12-27 | 10.21 | $10.21 | 35159 |
| 2022-12-23 | 10.21 | $10.22 | 63 |
| 2022-12-22 | 10.21 | $10.22 | 501 |
| 2022-12-21 | 10.20 | $10.23 | 62 |
| 2022-12-20 | 10.20 | $10.23 | 2074 |
| 2022-12-19 | 10.20 | $10.22 | 20 |
| 2022-12-16 | 10.19 | $10.22 | 305 |
| 2022-12-15 | 10.19 | $10.21 | 77 |
| 2022-12-14 | 10.19 | $10.21 | 25236 |
| 2022-12-13 | 10.18 | $10.22 | 125 |
| 2022-12-12 | 10.18 | $10.21 | 10 |
| 2022-12-09 | 10.17 | $10.21 | 25004 |
| 2022-12-08 | 10.17 | $10.20 | 580945 |
| 2022-12-07 | 10.17 | $10.21 | — |
| 2022-12-06 | 10.16 | $10.21 | 312 |
| 2022-12-05 | 10.16 | $10.21 | — |
| 2022-12-02 | 10.16 | $10.21 | 2 |
| 2022-12-01 | 10.15 | $10.21 | 1200 |
| 2022-11-30 | 10.15 | $10.19 | 457 |
| 2022-11-29 | 10.15 | $10.17 | 104 |
| 2022-11-28 | 10.15 | $10.18 | 100 |
| 2022-11-25 | 10.14 | $10.17 | 424 |
| 2022-11-23 | 10.14 | $10.17 | 100 |
| 2022-11-22 | 10.14 | $10.17 | 131 |
| 2022-11-21 | 10.13 | $10.14 | 200004 |
| 2022-11-18 | 10.13 | $10.14 | 6 |
| 2022-11-17 | 10.13 | $10.14 | 4 |
| 2022-11-16 | 10.13 | $10.14 | 100037 |
| 2022-11-15 | 10.13 | $10.14 | 224 |
| 2022-11-14 | 10.12 | $10.14 | 5871 |
| 2022-11-11 | 10.12 | $10.14 | 4 |
| 2022-11-10 | 10.12 | $10.14 | 377 |
| 2022-11-09 | 10.11 | $10.14 | 55 |
| 2022-11-08 | 10.11 | $10.14 | 4 |
| 2022-11-07 | 10.10 | $10.14 | 4245 |
| 2022-11-04 | 10.10 | $10.14 | 27 |
| 2022-11-03 | 10.09 | $10.14 | 321 |
| 2022-11-02 | 10.09 | $10.14 | 104 |
| 2022-11-01 | 10.08 | $10.13 | 12270 |
| 2022-10-31 | 10.08 | $10.12 | 25 |
| 2022-10-28 | 10.08 | $10.12 | 60 |
| 2022-10-27 | 10.07 | $10.12 | — |
| 2022-10-26 | 10.07 | $10.12 | 242 |
| 2022-10-25 | 10.06 | $10.12 | 68 |
| 2022-10-24 | 10.06 | $10.12 | 255 |
| 2022-10-21 | 10.05 | $10.10 | 19601 |
| 2022-10-20 | 10.05 | $10.10 | 2353 |
| 2022-10-19 | 10.04 | $10.07 | 58619 |
| 2022-10-18 | 10.04 | $10.07 | 629581 |
| 2022-10-17 | 10.04 | $10.06 | 300467 |
| 2022-10-14 | 10.04 | $10.08 | 100628 |
| 2022-10-13 | 10.04 | $10.06 | 100 |
| 2022-10-12 | 10.04 | $10.06 | — |
| 2022-10-11 | 10.03 | $10.06 | 2434 |
| 2022-10-10 | 10.03 | $10.05 | 2 |
| 2022-10-07 | 10.03 | $10.05 | 238 |
| 2022-10-06 | 10.03 | $10.04 | 169 |
| 2022-10-05 | 10.03 | $10.04 | 100 |
| 2022-10-04 | 10.02 | $10.04 | 15907 |
| 2022-10-03 | 10.02 | $10.04 | 1532 |
| 2022-09-30 | 10.02 | $10.02 | 12 |
| 2022-09-29 | 10.02 | $10.02 | 39 |
| 2022-09-28 | 10.02 | $10.02 | 8 |
| 2022-09-27 | 10.02 | $10.02 | 2275 |
| 2022-09-26 | 10.02 | $10.03 | 50006 |
| 2022-09-23 | 10.02 | $10.03 | 1 |
| 2022-09-22 | 10.02 | $10.03 | 8970 |
| 2022-09-21 | 10.01 | $10.03 | 1639 |
| 2022-09-20 | 10.01 | $10.03 | 81 |
| 2022-09-19 | 10.01 | $10.03 | 4009 |
| 2022-09-16 | 10.01 | $10.03 | — |
| 2022-09-15 | 10.01 | $10.03 | 2 |
| 2022-09-14 | 10.01 | $10.03 | 5055 |
| 2022-09-13 | 10.00 | $10.03 | 156103 |
| 2022-09-12 | 10.00 | $10.00 | 7 |
| 2022-09-09 | 10.00 | $10.00 | 7 |
| 2022-09-08 | 10.00 | $10.00 | 45482 |
| 2022-09-07 | 9.99 | $10.03 | — |
| 2022-09-06 | 9.99 | $10.03 | 185883 |
| 2022-09-02 | 9.99 | $10.02 | 20721 |
| 2022-09-01 | 9.98 | $10.00 | 66760 |
| 2022-08-31 | 9.98 | $10.01 | 29915 |
| 2022-08-30 | 9.98 | $9.99 | 335 |
| 2022-08-29 | 9.98 | $10.00 | 12 |
| 2022-08-26 | 9.98 | $10.00 | 185 |
| 2022-08-25 | 9.98 | $10.00 | 709 |
| 2022-08-24 | 9.98 | $9.99 | 600217 |
| 2022-08-23 | 9.97 | $10.03 | 2264 |
| 2022-08-22 | 9.97 | $10.00 | 152658 |
| 2022-08-19 | 9.97 | $10.00 | 123513 |
| 2022-08-18 | 9.97 | $9.97 | 586 |
| 2022-08-17 | 9.97 | $9.99 | — |
| 2022-08-16 | 9.97 | $9.99 | 35257 |
| 2022-08-15 | 9.97 | $9.96 | 7 |
| 2022-08-12 | 9.97 | $9.96 | 2 |
| 2022-08-11 | 9.96 | $9.96 | 186 |
| 2022-08-10 | 9.96 | $9.93 | 422 |
| 2022-08-09 | 9.96 | $9.97 | 17 |
| 2022-08-08 | 9.96 | $9.97 | 176434 |
| 2022-08-05 | 9.96 | $9.97 | 27936 |
| 2022-08-04 | 9.96 | $9.99 | 17 |
| 2022-08-03 | 9.96 | $9.99 | 3218 |
| 2022-08-02 | 9.96 | $9.96 | 60 |
| 2022-08-01 | 9.96 | $9.96 | 15 |
| 2022-07-29 | 9.95 | $9.96 | 40 |
| 2022-07-28 | 9.95 | $9.96 | 100 |
| 2022-07-27 | 9.95 | $9.96 | 7025 |
| 2022-07-26 | 9.95 | $9.97 | 310 |
| 2022-07-25 | 9.95 | $9.97 | 2 |
| 2022-07-22 | 9.95 | $9.97 | 180226 |
| 2022-07-21 | 9.94 | $9.97 | 220 |
| 2022-07-20 | 9.94 | $9.97 | — |
| 2022-07-19 | 9.94 | $9.97 | 750088 |
| 2022-07-18 | 9.94 | $9.94 | 20 |
| 2022-07-15 | 9.94 | $9.94 | 28514 |
| 2022-07-14 | 9.94 | $9.94 | 47253 |
| 2022-07-13 | 9.94 | $9.95 | 206 |
| 2022-07-12 | 9.94 | $9.96 | 148763 |
| 2022-07-11 | 9.94 | $9.95 | 8 |
| 2022-07-08 | 9.94 | $9.95 | 20346 |
| 2022-07-07 | 9.94 | $9.95 | 21370 |
| 2022-07-06 | 9.93 | $9.94 | 5007 |
| 2022-07-05 | 9.93 | $9.93 | 16 |
| 2022-07-01 | 9.93 | $9.93 | 20 |
| 2022-06-30 | 9.93 | $9.93 | 97 |
| 2022-06-29 | 9.93 | $9.93 | 21 |
| 2022-06-28 | 9.93 | $9.93 | — |
| 2022-06-27 | 9.93 | $9.93 | 2 |
| 2022-06-24 | 9.93 | $9.93 | — |
| 2022-06-23 | 9.93 | $9.93 | 100 |
| 2022-06-22 | 9.93 | $9.93 | 4211 |
| 2022-06-21 | 9.93 | $9.93 | — |
| 2022-06-17 | 9.93 | $9.93 | 200 |
| 2022-06-16 | 9.93 | $9.93 | 12570 |
| 2022-06-15 | 9.93 | $9.93 | 101400 |
| 2022-06-14 | 9.93 | $9.98 | 241 |
| 2022-06-13 | 9.93 | $9.98 | 5 |
| 2022-06-10 | 9.93 | $9.98 | 384 |
| 2022-06-09 | 9.93 | $9.91 | 70 |
| 2022-06-08 | 9.93 | $9.91 | 33 |
| 2022-06-07 | 9.93 | $9.91 | 21336 |
| 2022-06-06 | 9.93 | $9.91 | 3248 |
| 2022-06-03 | 9.93 | $9.94 | — |
| 2022-06-02 | 9.93 | $9.94 | 150026 |
| 2022-06-01 | 9.93 | $9.94 | 3288 |
| 2022-05-31 | 9.93 | $9.92 | 39728 |
| 2022-05-27 | 9.93 | $9.91 | 78762 |
| 2022-05-26 | 9.93 | $9.91 | 36545 |
| 2022-05-25 | 9.93 | $9.91 | 35963 |
| 2022-05-24 | 9.93 | $9.94 | 1 |
| 2022-05-23 | 9.93 | $9.94 | 51 |
| 2022-05-20 | 9.93 | $9.94 | 7 |
| 2022-05-19 | 9.94 | $9.94 | 10 |
| 2022-05-18 | 9.94 | $9.94 | 3400 |
| 2022-05-17 | 9.94 | $9.94 | 6 |
| 2022-05-16 | 9.94 | $9.94 | 21 |
| 2022-05-13 | 9.94 | $9.94 | 20 |
| 2022-05-12 | 9.94 | $9.94 | 37 |
| 2022-05-11 | 9.94 | $9.94 | 1011 |
| 2022-05-10 | 9.94 | $9.92 | — |
| 2022-05-09 | 9.94 | $9.92 | — |
| 2022-05-06 | 9.94 | $9.92 | 5 |
| 2022-05-05 | 9.94 | $9.92 | 10 |
| 2022-05-04 | 9.94 | $9.92 | 50928 |
| 2022-05-03 | 9.94 | $9.93 | 127 |
| 2022-05-02 | 9.94 | $9.95 | 4100 |
| 2022-04-29 | 9.93 | $9.93 | 8 |
| 2022-04-28 | 9.93 | $9.93 | 14108 |
| 2022-04-27 | 9.93 | $9.94 | 333213 |
| 2022-04-26 | 9.93 | $9.94 | — |
| 2022-04-25 | 9.92 | $9.94 | 1326 |
| 2022-04-22 | 9.92 | $9.96 | — |
| 2022-04-21 | 9.92 | $9.96 | 8300 |
| 2022-04-20 | 9.91 | $9.96 | — |
| 2022-04-19 | 9.91 | $9.96 | — |
| 2022-04-18 | 9.90 | $9.96 | — |
| 2022-04-14 | 9.90 | $9.96 | 253600 |
| 2022-04-13 | 9.90 | $9.95 | 500 |
| 2022-04-12 | 9.89 | $9.91 | 12 |
| 2022-04-11 | 9.89 | $9.91 | — |
| 2022-04-08 | 9.89 | $9.91 | 1297 |
| 2022-04-07 | 9.89 | $9.91 | 202100 |
| 2022-04-06 | 9.89 | $9.94 | 83924 |
| 2022-04-05 | 9.88 | $9.89 | 3300 |
| 2022-04-04 | 9.88 | $9.90 | — |
| 2022-04-01 | 9.88 | $9.90 | 1 |
| 2022-03-31 | 9.88 | $9.90 | 13275 |
| 2022-03-30 | 9.88 | $9.89 | 8380 |
| 2022-03-29 | 9.88 | $9.88 | 29040 |
| 2022-03-28 | 9.88 | $9.90 | 43588 |
| 2022-03-25 | 9.88 | $9.86 | 160 |
| 2022-03-24 | 9.88 | $9.87 | 120012 |
| 2022-03-23 | 9.87 | $9.88 | 14075 |
| 2022-03-22 | 9.87 | $9.88 | 75525 |
| 2022-03-21 | 9.87 | $9.89 | — |
| 2022-03-18 | 9.87 | $9.89 | — |
| 2022-03-17 | 9.87 | $9.89 | 31516 |
| 2022-03-16 | 9.86 | $9.88 | — |
| 2022-03-15 | 9.86 | $9.88 | 7125 |
| 2022-03-14 | 9.86 | $9.88 | 1 |
| 2022-03-11 | 9.86 | $9.88 | — |
| 2022-03-10 | 9.86 | $9.88 | — |
| 2022-03-09 | 9.86 | $9.88 | — |
| 2022-03-08 | 9.86 | $9.88 | — |
| 2022-03-07 | 9.85 | $9.88 | 150 |
| 2022-03-04 | 9.85 | $9.88 | 5650 |
| 2022-03-03 | 9.85 | $9.88 | 9824 |
| 2022-03-02 | 9.85 | $9.88 | — |
| 2022-03-01 | 9.85 | $9.88 | 11476 |
| 2022-02-28 | 9.84 | $9.83 | — |
| 2022-02-25 | 9.84 | $9.83 | 1 |
| 2022-02-24 | 9.84 | $9.83 | 37402 |
| 2022-02-23 | 9.84 | $9.83 | 48 |
| 2022-02-22 | 9.84 | $9.83 | 867 |
| 2022-02-18 | 9.84 | $9.85 | 21 |
| 2022-02-17 | 9.84 | $9.85 | 51500 |
| 2022-02-16 | 9.83 | $9.84 | 72 |
| 2022-02-15 | 9.83 | $9.84 | 15340 |
| 2022-02-14 | 9.83 | $9.86 | — |
| 2022-02-11 | 9.83 | $9.86 | 2 |
| 2022-02-10 | 9.83 | $9.86 | — |
| 2022-02-09 | 9.82 | $9.86 | — |
| 2022-02-08 | 9.82 | $9.86 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.23
2023-07-10
Close Price
$10.82
Vol: 9775
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.83
Average
10.19
Maximum
11.32
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-07-10 | 11.23 | $10.82 | 9775 |
| 2023-07-07 | 11.27 | $11.02 | 833 |
| 2023-07-06 | 11.29 | $11.02 | 11091 |
| 2023-07-05 | 11.32 | $11.46 | — |
| 2023-07-03 | 11.31 | $11.46 | — |
| 2023-06-30 | 11.29 | $11.46 | 498 |
| 2023-06-29 | 11.27 | $11.27 | 1241 |
| 2023-06-28 | 11.28 | $11.35 | — |
| 2023-06-27 | 11.27 | $11.35 | 7849 |
| 2023-06-26 | 11.26 | $11.22 | 979 |
| 2023-06-23 | 11.26 | $11.58 | 5884 |
| 2023-06-22 | 11.23 | $11.40 | 5050 |
| 2023-06-21 | 11.21 | $11.36 | 419 |
| 2023-06-20 | 11.20 | $11.55 | 4834 |
| 2023-06-16 | 11.16 | $11.30 | 22425 |
| 2023-06-15 | 11.14 | $12.04 | 76194 |
| 2023-06-14 | 11.05 | $11.22 | 4367 |
| 2023-06-13 | 11.03 | $11.16 | 3909 |
| 2023-06-12 | 11.02 | $11.10 | 1017 |
| 2023-06-09 | 11.01 | $11.12 | 1909 |
| 2023-06-08 | 11.00 | $11.33 | 2910 |
| 2023-06-07 | 10.96 | $11.65 | 10197 |
| 2023-06-06 | 10.89 | $11.50 | 40766 |
| 2023-06-05 | 10.83 | $11.11 | 15540 |
| 2023-06-02 | 10.80 | $10.87 | 17509 |
| 2023-06-01 | 10.79 | $11.12 | 28504 |
| 2023-05-31 | 10.75 | $10.95 | 16994 |
| 2023-05-30 | 10.73 | $10.88 | 12253 |
| 2023-05-26 | 10.72 | $10.92 | 17247 |
| 2023-05-25 | 10.70 | $10.92 | 24276 |
| 2023-05-24 | 10.67 | $11.00 | 265673 |
| 2023-05-23 | 10.64 | $10.82 | 53052 |
| 2023-05-22 | 10.62 | $10.85 | 68514 |
| 2023-05-19 | 10.60 | $11.12 | 453548 |
| 2023-05-18 | 10.54 | $11.04 | 155255 |
| 2023-05-17 | 10.49 | $10.52 | — |
| 2023-05-16 | 10.48 | $10.52 | 204 |
| 2023-05-15 | 10.48 | $10.51 | 20893 |
| 2023-05-12 | 10.48 | $10.48 | 7342 |
| 2023-05-11 | 10.48 | $10.49 | 17437 |
| 2023-05-10 | 10.48 | $10.49 | 16464 |
| 2023-05-09 | 10.47 | $10.50 | 2197 |
| 2023-05-08 | 10.47 | $10.50 | 55798 |
| 2023-05-05 | 10.47 | $10.49 | 298 |
| 2023-05-04 | 10.47 | $10.48 | 113 |
| 2023-05-03 | 10.46 | $10.48 | 122939 |
| 2023-05-02 | 10.46 | $10.48 | 4014 |
| 2023-05-01 | 10.46 | $10.48 | 200133 |
| 2023-04-28 | 10.46 | $10.48 | 128164 |
| 2023-04-27 | 10.46 | $10.48 | 257 |
| 2023-04-26 | 10.46 | $10.48 | 143006 |
| 2023-04-25 | 10.45 | $10.47 | 40115 |
| 2023-04-24 | 10.45 | $10.47 | — |
| 2023-04-21 | 10.45 | $10.47 | 212 |
| 2023-04-20 | 10.45 | $10.47 | 14595 |
| 2023-04-19 | 10.44 | $10.46 | 288263 |
| 2023-04-18 | 10.44 | $10.45 | 938510 |
| 2023-04-17 | 10.44 | $10.45 | — |
| 2023-04-14 | 10.44 | $10.45 | — |
| 2023-04-13 | 10.44 | $10.45 | 52202 |
| 2023-04-12 | 10.44 | $10.45 | 30576 |
| 2023-04-11 | 10.44 | $10.45 | 122140 |
| 2023-04-10 | 10.44 | $10.45 | 4386 |
| 2023-04-06 | 10.44 | $10.45 | 119886 |
| 2023-04-05 | 10.43 | $10.45 | 71338 |
| 2023-04-04 | 10.43 | $10.44 | 807 |
| 2023-04-03 | 10.43 | $10.45 | 151874 |
| 2023-03-31 | 10.43 | $10.46 | 500675 |
| 2023-03-30 | 10.43 | $10.46 | 836806 |
| 2023-03-29 | 10.42 | $10.44 | — |
| 2023-03-28 | 10.42 | $10.44 | 501 |
| 2023-03-27 | 10.42 | $10.43 | 151867 |
| 2023-03-24 | 10.42 | $10.45 | 175 |
| 2023-03-23 | 10.41 | $10.43 | 15755 |
| 2023-03-22 | 10.41 | $10.45 | 48227 |
| 2023-03-21 | 10.41 | $10.44 | 877692 |
| 2023-03-20 | 10.41 | $10.42 | 51325 |
| 2023-03-17 | 10.40 | $10.42 | — |
| 2023-03-16 | 10.40 | $10.42 | 100034 |
| 2023-03-15 | 10.40 | $10.42 | 100 |
| 2023-03-14 | 10.40 | $10.42 | 154 |
| 2023-03-13 | 10.40 | $10.43 | 7780 |
| 2023-03-10 | 10.39 | $10.43 | 4050 |
| 2023-03-09 | 10.39 | $10.43 | 100072 |
| 2023-03-08 | 10.39 | $10.43 | 305 |
| 2023-03-07 | 10.38 | $10.42 | 18 |
| 2023-03-06 | 10.38 | $10.42 | 135456 |
| 2023-03-03 | 10.37 | $10.42 | 3771 |
| 2023-03-02 | 10.37 | $10.40 | 23945 |
| 2023-03-01 | 10.36 | $10.38 | — |
| 2023-02-28 | 10.36 | $10.38 | 3313 |
| 2023-02-27 | 10.36 | $10.37 | 593 |
| 2023-02-24 | 10.36 | $10.36 | 2 |
| 2023-02-23 | 10.36 | $10.36 | 28 |
| 2023-02-22 | 10.36 | $10.36 | 2663 |
| 2023-02-21 | 10.36 | $10.42 | 37 |
| 2023-02-17 | 10.35 | $10.42 | 38 |
| 2023-02-16 | 10.34 | $10.42 | 26579 |
| 2023-02-15 | 10.34 | $10.40 | 18494 |
| 2023-02-14 | 10.33 | $10.35 | 4 |
| 2023-02-13 | 10.33 | $10.35 | 19 |
| 2023-02-10 | 10.32 | $10.35 | 33 |
| 2023-02-09 | 10.32 | $10.35 | 10 |
| 2023-02-08 | 10.32 | $10.35 | 206154 |
| 2023-02-07 | 10.32 | $10.36 | 6871 |
| 2023-02-06 | 10.31 | $10.34 | 2.1M |
| 2023-02-03 | 10.31 | $10.34 | — |
| 2023-02-02 | 10.30 | $10.34 | 1905 |
| 2023-02-01 | 10.30 | $10.34 | 2939 |
| 2023-01-31 | 10.30 | $10.34 | 307 |
| 2023-01-30 | 10.29 | $10.33 | 45202 |
| 2023-01-27 | 10.29 | $10.34 | 377385 |
| 2023-01-26 | 10.28 | $10.32 | 237048 |
| 2023-01-25 | 10.28 | $10.31 | 162092 |
| 2023-01-24 | 10.28 | $10.31 | 3 |
| 2023-01-23 | 10.27 | $10.31 | 1.5M |
| 2023-01-20 | 10.27 | $10.31 | 15389 |
| 2023-01-19 | 10.26 | $10.31 | 149063 |
| 2023-01-18 | 10.26 | $10.31 | 152197 |
| 2023-01-17 | 10.25 | $10.30 | 10763 |
| 2023-01-13 | 10.25 | $10.31 | 406983 |
| 2023-01-12 | 10.24 | $10.31 | 2.0M |
| 2023-01-11 | 10.24 | $10.28 | 825848 |
| 2023-01-10 | 10.23 | $10.27 | 36974 |
| 2023-01-09 | 10.23 | $10.27 | 97685 |
| 2023-01-06 | 10.22 | $10.26 | 433730 |
| 2023-01-05 | 10.22 | $10.25 | 40395 |
| 2023-01-04 | 10.21 | $10.23 | 10136 |
| 2023-01-03 | 10.21 | $10.24 | 279 |
| 2022-12-30 | 10.21 | $10.22 | 780 |
| 2022-12-29 | 10.21 | $10.23 | 241 |
| 2022-12-28 | 10.21 | $10.22 | 415947 |
| 2022-12-27 | 10.21 | $10.21 | 35159 |
| 2022-12-23 | 10.20 | $10.22 | 63 |
| 2022-12-22 | 10.20 | $10.22 | 501 |
| 2022-12-21 | 10.20 | $10.23 | 62 |
| 2022-12-20 | 10.20 | $10.23 | 2074 |
| 2022-12-19 | 10.20 | $10.22 | 20 |
| 2022-12-16 | 10.19 | $10.22 | 305 |
| 2022-12-15 | 10.19 | $10.21 | 77 |
| 2022-12-14 | 10.19 | $10.21 | 25236 |
| 2022-12-13 | 10.19 | $10.22 | 125 |
| 2022-12-12 | 10.18 | $10.21 | 10 |
| 2022-12-09 | 10.18 | $10.21 | 25004 |
| 2022-12-08 | 10.18 | $10.20 | 580945 |
| 2022-12-07 | 10.17 | $10.21 | — |
| 2022-12-06 | 10.17 | $10.21 | 312 |
| 2022-12-05 | 10.17 | $10.21 | — |
| 2022-12-02 | 10.16 | $10.21 | 2 |
| 2022-12-01 | 10.16 | $10.21 | 1200 |
| 2022-11-30 | 10.15 | $10.19 | 457 |
| 2022-11-29 | 10.15 | $10.17 | 104 |
| 2022-11-28 | 10.14 | $10.18 | 100 |
| 2022-11-25 | 10.14 | $10.17 | 424 |
| 2022-11-23 | 10.14 | $10.17 | 100 |
| 2022-11-22 | 10.13 | $10.17 | 131 |
| 2022-11-21 | 10.13 | $10.14 | 200004 |
| 2022-11-18 | 10.13 | $10.14 | 6 |
| 2022-11-17 | 10.13 | $10.14 | 4 |
| 2022-11-16 | 10.12 | $10.14 | 100037 |
| 2022-11-15 | 10.12 | $10.14 | 224 |
| 2022-11-14 | 10.12 | $10.14 | 5871 |
| 2022-11-11 | 10.12 | $10.14 | 4 |
| 2022-11-10 | 10.12 | $10.14 | 377 |
| 2022-11-09 | 10.11 | $10.14 | 55 |
| 2022-11-08 | 10.11 | $10.14 | 4 |
| 2022-11-07 | 10.11 | $10.14 | 4245 |
| 2022-11-04 | 10.10 | $10.14 | 27 |
| 2022-11-03 | 10.10 | $10.14 | 321 |
| 2022-11-02 | 10.09 | $10.14 | 104 |
| 2022-11-01 | 10.09 | $10.13 | 12270 |
| 2022-10-31 | 10.09 | $10.12 | 25 |
| 2022-10-28 | 10.08 | $10.12 | 60 |
| 2022-10-27 | 10.08 | $10.12 | — |
| 2022-10-26 | 10.07 | $10.12 | 242 |
| 2022-10-25 | 10.07 | $10.12 | 68 |
| 2022-10-24 | 10.06 | $10.12 | 255 |
| 2022-10-21 | 10.06 | $10.10 | 19601 |
| 2022-10-20 | 10.05 | $10.10 | 2353 |
| 2022-10-19 | 10.05 | $10.07 | 58619 |
| 2022-10-18 | 10.05 | $10.07 | 629581 |
| 2022-10-17 | 10.04 | $10.06 | 300467 |
| 2022-10-14 | 10.04 | $10.08 | 100628 |
| 2022-10-13 | 10.04 | $10.06 | 100 |
| 2022-10-12 | 10.04 | $10.06 | — |
| 2022-10-11 | 10.03 | $10.06 | 2434 |
| 2022-10-10 | 10.03 | $10.05 | 2 |
| 2022-10-07 | 10.03 | $10.05 | 238 |
| 2022-10-06 | 10.03 | $10.04 | 169 |
| 2022-10-05 | 10.02 | $10.04 | 100 |
| 2022-10-04 | 10.02 | $10.04 | 15907 |
| 2022-10-03 | 10.02 | $10.04 | 1532 |
| 2022-09-30 | 10.02 | $10.02 | 12 |
| 2022-09-29 | 10.02 | $10.02 | 39 |
| 2022-09-28 | 10.02 | $10.02 | 8 |
| 2022-09-27 | 10.02 | $10.02 | 2275 |
| 2022-09-26 | 10.02 | $10.03 | 50006 |
| 2022-09-23 | 10.02 | $10.03 | 1 |
| 2022-09-22 | 10.02 | $10.03 | 8970 |
| 2022-09-21 | 10.01 | $10.03 | 1639 |
| 2022-09-20 | 10.01 | $10.03 | 81 |
| 2022-09-19 | 10.01 | $10.03 | 4009 |
| 2022-09-16 | 10.01 | $10.03 | — |
| 2022-09-15 | 10.01 | $10.03 | 2 |
| 2022-09-14 | 10.00 | $10.03 | 5055 |
| 2022-09-13 | 10.00 | $10.03 | 156103 |
| 2022-09-12 | 10.00 | $10.00 | 7 |
| 2022-09-09 | 10.00 | $10.00 | 7 |
| 2022-09-08 | 10.00 | $10.00 | 45482 |
| 2022-09-07 | 10.00 | $10.03 | — |
| 2022-09-06 | 10.00 | $10.03 | 185883 |
| 2022-09-02 | 9.99 | $10.02 | 20721 |
| 2022-09-01 | 9.99 | $10.00 | 66760 |
| 2022-08-31 | 9.99 | $10.01 | 29915 |
| 2022-08-30 | 9.99 | $9.99 | 335 |
| 2022-08-29 | 9.98 | $10.00 | 12 |
| 2022-08-26 | 9.98 | $10.00 | 185 |
| 2022-08-25 | 9.98 | $10.00 | 709 |
| 2022-08-24 | 9.98 | $9.99 | 600217 |
| 2022-08-23 | 9.98 | $10.03 | 2264 |
| 2022-08-22 | 9.97 | $10.00 | 152658 |
| 2022-08-19 | 9.97 | $10.00 | 123513 |
| 2022-08-18 | 9.97 | $9.97 | 586 |
| 2022-08-17 | 9.97 | $9.99 | — |
| 2022-08-16 | 9.96 | $9.99 | 35257 |
| 2022-08-15 | 9.96 | $9.96 | 7 |
| 2022-08-12 | 9.96 | $9.96 | 2 |
| 2022-08-11 | 9.96 | $9.96 | 186 |
| 2022-08-10 | 9.96 | $9.93 | 422 |
| 2022-08-09 | 9.96 | $9.97 | 17 |
| 2022-08-08 | 9.96 | $9.97 | 176434 |
| 2022-08-05 | 9.96 | $9.97 | 27936 |
| 2022-08-04 | 9.96 | $9.99 | 17 |
| 2022-08-03 | 9.96 | $9.99 | 3218 |
| 2022-08-02 | 9.96 | $9.96 | 60 |
| 2022-08-01 | 9.96 | $9.96 | 15 |
| 2022-07-29 | 9.96 | $9.96 | 40 |
| 2022-07-28 | 9.95 | $9.96 | 100 |
| 2022-07-27 | 9.95 | $9.96 | 7025 |
| 2022-07-26 | 9.95 | $9.97 | 310 |
| 2022-07-25 | 9.95 | $9.97 | 2 |
| 2022-07-22 | 9.95 | $9.97 | 180226 |
| 2022-07-21 | 9.95 | $9.97 | 220 |
| 2022-07-20 | 9.95 | $9.97 | — |
| 2022-07-19 | 9.94 | $9.97 | 750088 |
| 2022-07-18 | 9.94 | $9.94 | 20 |
| 2022-07-15 | 9.94 | $9.94 | 28514 |
| 2022-07-14 | 9.94 | $9.94 | 47253 |
| 2022-07-13 | 9.94 | $9.95 | 206 |
| 2022-07-12 | 9.94 | $9.96 | 148763 |
| 2022-07-11 | 9.94 | $9.95 | 8 |
| 2022-07-08 | 9.94 | $9.95 | 20346 |
| 2022-07-07 | 9.93 | $9.95 | 21370 |
| 2022-07-06 | 9.93 | $9.94 | 5007 |
| 2022-07-05 | 9.93 | $9.93 | 16 |
| 2022-07-01 | 9.93 | $9.93 | 20 |
| 2022-06-30 | 9.93 | $9.93 | 97 |
| 2022-06-29 | 9.93 | $9.93 | 21 |
| 2022-06-28 | 9.93 | $9.93 | — |
| 2022-06-27 | 9.93 | $9.93 | 2 |
| 2022-06-24 | 9.93 | $9.93 | — |
| 2022-06-23 | 9.93 | $9.93 | 100 |
| 2022-06-22 | 9.93 | $9.93 | 4211 |
| 2022-06-21 | 9.93 | $9.93 | — |
| 2022-06-17 | 9.93 | $9.93 | 200 |
| 2022-06-16 | 9.94 | $9.93 | 12570 |
| 2022-06-15 | 9.94 | $9.93 | 101400 |
| 2022-06-14 | 9.94 | $9.98 | 241 |
| 2022-06-13 | 9.93 | $9.98 | 5 |
| 2022-06-10 | 9.93 | $9.98 | 384 |
| 2022-06-09 | 9.92 | $9.91 | 70 |
| 2022-06-08 | 9.92 | $9.91 | 33 |
| 2022-06-07 | 9.93 | $9.91 | 21336 |
| 2022-06-06 | 9.93 | $9.91 | 3248 |
| 2022-06-03 | 9.93 | $9.94 | — |
| 2022-06-02 | 9.93 | $9.94 | 150026 |
| 2022-06-01 | 9.93 | $9.94 | 3288 |
| 2022-05-31 | 9.93 | $9.92 | 39728 |
| 2022-05-27 | 9.93 | $9.91 | 78762 |
| 2022-05-26 | 9.93 | $9.91 | 36545 |
| 2022-05-25 | 9.93 | $9.91 | 35963 |
| 2022-05-24 | 9.94 | $9.94 | 1 |
| 2022-05-23 | 9.93 | $9.94 | 51 |
| 2022-05-20 | 9.93 | $9.94 | 7 |
| 2022-05-19 | 9.93 | $9.94 | 10 |
| 2022-05-18 | 9.93 | $9.94 | 3400 |
| 2022-05-17 | 9.93 | $9.94 | 6 |
| 2022-05-16 | 9.93 | $9.94 | 21 |
| 2022-05-13 | 9.93 | $9.94 | 20 |
| 2022-05-12 | 9.93 | $9.94 | 37 |
| 2022-05-11 | 9.93 | $9.94 | 1011 |
| 2022-05-10 | 9.93 | $9.92 | — |
| 2022-05-09 | 9.93 | $9.92 | — |
| 2022-05-06 | 9.93 | $9.92 | 5 |
| 2022-05-05 | 9.93 | $9.92 | 10 |
| 2022-05-04 | 9.93 | $9.92 | 50928 |
| 2022-05-03 | 9.93 | $9.93 | 127 |
| 2022-05-02 | 9.93 | $9.95 | 4100 |
| 2022-04-29 | 9.93 | $9.93 | 8 |
| 2022-04-28 | 9.93 | $9.93 | 14108 |
| 2022-04-27 | 9.93 | $9.94 | 333213 |
| 2022-04-26 | 9.93 | $9.94 | — |
| 2022-04-25 | 9.93 | $9.94 | 1326 |
| 2022-04-22 | 9.93 | $9.96 | — |
| 2022-04-21 | 9.92 | $9.96 | 8300 |
| 2022-04-20 | 9.92 | $9.96 | — |
| 2022-04-19 | 9.92 | $9.96 | — |
| 2022-04-18 | 9.91 | $9.96 | — |
| 2022-04-14 | 9.91 | $9.96 | 253600 |
| 2022-04-13 | 9.90 | $9.95 | 500 |
| 2022-04-12 | 9.90 | $9.91 | 12 |
| 2022-04-11 | 9.89 | $9.91 | — |
| 2022-04-08 | 9.89 | $9.91 | 1297 |
| 2022-04-07 | 9.89 | $9.91 | 202100 |
| 2022-04-06 | 9.89 | $9.94 | 83924 |
| 2022-04-05 | 9.88 | $9.89 | 3300 |
| 2022-04-04 | 9.88 | $9.90 | — |
| 2022-04-01 | 9.88 | $9.90 | 1 |
| 2022-03-31 | 9.88 | $9.90 | 13275 |
| 2022-03-30 | 9.88 | $9.89 | 8380 |
| 2022-03-29 | 9.88 | $9.88 | 29040 |
| 2022-03-28 | 9.88 | $9.90 | 43588 |
| 2022-03-25 | 9.87 | $9.86 | 160 |
| 2022-03-24 | 9.87 | $9.87 | 120012 |
| 2022-03-23 | 9.87 | $9.88 | 14075 |
| 2022-03-22 | 9.87 | $9.88 | 75525 |
| 2022-03-21 | 9.87 | $9.89 | — |
| 2022-03-18 | 9.87 | $9.89 | — |
| 2022-03-17 | 9.87 | $9.89 | 31516 |
| 2022-03-16 | 9.87 | $9.88 | — |
| 2022-03-15 | 9.87 | $9.88 | 7125 |
| 2022-03-14 | 9.86 | $9.88 | 1 |
| 2022-03-11 | 9.86 | $9.88 | — |
| 2022-03-10 | 9.86 | $9.88 | — |
| 2022-03-09 | 9.86 | $9.88 | — |
| 2022-03-08 | 9.86 | $9.88 | — |
| 2022-03-07 | 9.85 | $9.88 | 150 |
| 2022-03-04 | 9.85 | $9.88 | 5650 |
| 2022-03-03 | 9.85 | $9.88 | 9824 |
| 2022-03-02 | 9.84 | $9.88 | — |
| 2022-03-01 | 9.84 | $9.88 | 11476 |
| 2022-02-28 | 9.84 | $9.83 | — |
| 2022-02-25 | 9.84 | $9.83 | 1 |
| 2022-02-24 | 9.84 | $9.83 | 37402 |
| 2022-02-23 | 9.84 | $9.83 | 48 |
| 2022-02-22 | 9.84 | $9.83 | 867 |
| 2022-02-18 | 9.84 | $9.85 | 21 |
| 2022-02-17 | 9.84 | $9.85 | 51500 |
| 2022-02-16 | 9.84 | $9.84 | 72 |
| 2022-02-15 | 9.84 | $9.84 | 15340 |
| 2022-02-14 | 9.84 | $9.86 | — |
| 2022-02-11 | 9.84 | $9.86 | 2 |
| 2022-02-10 | 9.83 | $9.86 | — |
| 2022-02-09 | 9.83 | $9.86 | — |
| 2022-02-08 | 9.83 | $9.86 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.28
2023-07-10
Close Price
$10.82
Vol: 9775
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.83
Average
10.20
Maximum
11.40
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-07-10 | 11.28 | $10.82 | 9775 |
| 2023-07-07 | 11.33 | $11.02 | 833 |
| 2023-07-06 | 11.36 | $11.02 | 11091 |
| 2023-07-05 | 11.40 | $11.46 | — |
| 2023-07-03 | 11.39 | $11.46 | — |
| 2023-06-30 | 11.38 | $11.46 | 498 |
| 2023-06-29 | 11.37 | $11.27 | 1241 |
| 2023-06-28 | 11.37 | $11.35 | — |
| 2023-06-27 | 11.37 | $11.35 | 7849 |
| 2023-06-26 | 11.36 | $11.22 | 979 |
| 2023-06-23 | 11.36 | $11.58 | 5884 |
| 2023-06-22 | 11.33 | $11.40 | 5050 |
| 2023-06-21 | 11.31 | $11.36 | 419 |
| 2023-06-20 | 11.29 | $11.55 | 4834 |
| 2023-06-16 | 11.25 | $11.30 | 22425 |
| 2023-06-15 | 11.24 | $12.04 | 76194 |
| 2023-06-14 | 11.14 | $11.22 | 4367 |
| 2023-06-13 | 11.13 | $11.16 | 3909 |
| 2023-06-12 | 11.11 | $11.10 | 1017 |
| 2023-06-09 | 11.10 | $11.12 | 1909 |
| 2023-06-08 | 11.08 | $11.33 | 2910 |
| 2023-06-07 | 11.04 | $11.65 | 10197 |
| 2023-06-06 | 10.96 | $11.50 | 40766 |
| 2023-06-05 | 10.89 | $11.11 | 15540 |
| 2023-06-02 | 10.85 | $10.87 | 17509 |
| 2023-06-01 | 10.84 | $11.12 | 28504 |
| 2023-05-31 | 10.80 | $10.95 | 16994 |
| 2023-05-30 | 10.78 | $10.88 | 12253 |
| 2023-05-26 | 10.75 | $10.92 | 17247 |
| 2023-05-25 | 10.73 | $10.92 | 24276 |
| 2023-05-24 | 10.70 | $11.00 | 265673 |
| 2023-05-23 | 10.66 | $10.82 | 53052 |
| 2023-05-22 | 10.63 | $10.85 | 68514 |
| 2023-05-19 | 10.60 | $11.12 | 453548 |
| 2023-05-18 | 10.55 | $11.04 | 155255 |
| 2023-05-17 | 10.49 | $10.52 | — |
| 2023-05-16 | 10.49 | $10.52 | 204 |
| 2023-05-15 | 10.49 | $10.51 | 20893 |
| 2023-05-12 | 10.48 | $10.48 | 7342 |
| 2023-05-11 | 10.48 | $10.49 | 17437 |
| 2023-05-10 | 10.48 | $10.49 | 16464 |
| 2023-05-09 | 10.48 | $10.50 | 2197 |
| 2023-05-08 | 10.48 | $10.50 | 55798 |
| 2023-05-05 | 10.47 | $10.49 | 298 |
| 2023-05-04 | 10.47 | $10.48 | 113 |
| 2023-05-03 | 10.47 | $10.48 | 122939 |
| 2023-05-02 | 10.47 | $10.48 | 4014 |
| 2023-05-01 | 10.47 | $10.48 | 200133 |
| 2023-04-28 | 10.46 | $10.48 | 128164 |
| 2023-04-27 | 10.46 | $10.48 | 257 |
| 2023-04-26 | 10.46 | $10.48 | 143006 |
| 2023-04-25 | 10.46 | $10.47 | 40115 |
| 2023-04-24 | 10.46 | $10.47 | — |
| 2023-04-21 | 10.45 | $10.47 | 212 |
| 2023-04-20 | 10.45 | $10.47 | 14595 |
| 2023-04-19 | 10.45 | $10.46 | 288263 |
| 2023-04-18 | 10.45 | $10.45 | 938510 |
| 2023-04-17 | 10.45 | $10.45 | — |
| 2023-04-14 | 10.45 | $10.45 | — |
| 2023-04-13 | 10.45 | $10.45 | 52202 |
| 2023-04-12 | 10.45 | $10.45 | 30576 |
| 2023-04-11 | 10.45 | $10.45 | 122140 |
| 2023-04-10 | 10.44 | $10.45 | 4386 |
| 2023-04-06 | 10.44 | $10.45 | 119886 |
| 2023-04-05 | 10.44 | $10.45 | 71338 |
| 2023-04-04 | 10.44 | $10.44 | 807 |
| 2023-04-03 | 10.44 | $10.45 | 151874 |
| 2023-03-31 | 10.44 | $10.46 | 500675 |
| 2023-03-30 | 10.44 | $10.46 | 836806 |
| 2023-03-29 | 10.43 | $10.44 | — |
| 2023-03-28 | 10.43 | $10.44 | 501 |
| 2023-03-27 | 10.43 | $10.43 | 151867 |
| 2023-03-24 | 10.43 | $10.45 | 175 |
| 2023-03-23 | 10.42 | $10.43 | 15755 |
| 2023-03-22 | 10.42 | $10.45 | 48227 |
| 2023-03-21 | 10.42 | $10.44 | 877692 |
| 2023-03-20 | 10.42 | $10.42 | 51325 |
| 2023-03-17 | 10.41 | $10.42 | — |
| 2023-03-16 | 10.41 | $10.42 | 100034 |
| 2023-03-15 | 10.41 | $10.42 | 100 |
| 2023-03-14 | 10.41 | $10.42 | 154 |
| 2023-03-13 | 10.41 | $10.43 | 7780 |
| 2023-03-10 | 10.40 | $10.43 | 4050 |
| 2023-03-09 | 10.40 | $10.43 | 100072 |
| 2023-03-08 | 10.40 | $10.43 | 305 |
| 2023-03-07 | 10.39 | $10.42 | 18 |
| 2023-03-06 | 10.39 | $10.42 | 135456 |
| 2023-03-03 | 10.38 | $10.42 | 3771 |
| 2023-03-02 | 10.38 | $10.40 | 23945 |
| 2023-03-01 | 10.38 | $10.38 | — |
| 2023-02-28 | 10.37 | $10.38 | 3313 |
| 2023-02-27 | 10.37 | $10.37 | 593 |
| 2023-02-24 | 10.37 | $10.36 | 2 |
| 2023-02-23 | 10.37 | $10.36 | 28 |
| 2023-02-22 | 10.37 | $10.36 | 2663 |
| 2023-02-21 | 10.37 | $10.42 | 37 |
| 2023-02-17 | 10.36 | $10.42 | 38 |
| 2023-02-16 | 10.36 | $10.42 | 26579 |
| 2023-02-15 | 10.35 | $10.40 | 18494 |
| 2023-02-14 | 10.34 | $10.35 | 4 |
| 2023-02-13 | 10.34 | $10.35 | 19 |
| 2023-02-10 | 10.34 | $10.35 | 33 |
| 2023-02-09 | 10.34 | $10.35 | 10 |
| 2023-02-08 | 10.33 | $10.35 | 206154 |
| 2023-02-07 | 10.33 | $10.36 | 6871 |
| 2023-02-06 | 10.33 | $10.34 | 2.1M |
| 2023-02-03 | 10.32 | $10.34 | — |
| 2023-02-02 | 10.32 | $10.34 | 1905 |
| 2023-02-01 | 10.32 | $10.34 | 2939 |
| 2023-01-31 | 10.31 | $10.34 | 307 |
| 2023-01-30 | 10.31 | $10.33 | 45202 |
| 2023-01-27 | 10.30 | $10.34 | 377385 |
| 2023-01-26 | 10.30 | $10.32 | 237048 |
| 2023-01-25 | 10.29 | $10.31 | 162092 |
| 2023-01-24 | 10.29 | $10.31 | 3 |
| 2023-01-23 | 10.28 | $10.31 | 1.5M |
| 2023-01-20 | 10.28 | $10.31 | 15389 |
| 2023-01-19 | 10.27 | $10.31 | 149063 |
| 2023-01-18 | 10.27 | $10.31 | 152197 |
| 2023-01-17 | 10.26 | $10.30 | 10763 |
| 2023-01-13 | 10.26 | $10.31 | 406983 |
| 2023-01-12 | 10.25 | $10.31 | 2.0M |
| 2023-01-11 | 10.24 | $10.28 | 825848 |
| 2023-01-10 | 10.24 | $10.27 | 36974 |
| 2023-01-09 | 10.23 | $10.27 | 97685 |
| 2023-01-06 | 10.23 | $10.26 | 433730 |
| 2023-01-05 | 10.23 | $10.25 | 40395 |
| 2023-01-04 | 10.22 | $10.23 | 10136 |
| 2023-01-03 | 10.22 | $10.24 | 279 |
| 2022-12-30 | 10.22 | $10.22 | 780 |
| 2022-12-29 | 10.22 | $10.23 | 241 |
| 2022-12-28 | 10.22 | $10.22 | 415947 |
| 2022-12-27 | 10.22 | $10.21 | 35159 |
| 2022-12-23 | 10.22 | $10.22 | 63 |
| 2022-12-22 | 10.21 | $10.22 | 501 |
| 2022-12-21 | 10.21 | $10.23 | 62 |
| 2022-12-20 | 10.21 | $10.23 | 2074 |
| 2022-12-19 | 10.21 | $10.22 | 20 |
| 2022-12-16 | 10.20 | $10.22 | 305 |
| 2022-12-15 | 10.20 | $10.21 | 77 |
| 2022-12-14 | 10.20 | $10.21 | 25236 |
| 2022-12-13 | 10.20 | $10.22 | 125 |
| 2022-12-12 | 10.19 | $10.21 | 10 |
| 2022-12-09 | 10.19 | $10.21 | 25004 |
| 2022-12-08 | 10.18 | $10.20 | 580945 |
| 2022-12-07 | 10.18 | $10.21 | — |
| 2022-12-06 | 10.18 | $10.21 | 312 |
| 2022-12-05 | 10.17 | $10.21 | — |
| 2022-12-02 | 10.17 | $10.21 | 2 |
| 2022-12-01 | 10.16 | $10.21 | 1200 |
| 2022-11-30 | 10.16 | $10.19 | 457 |
| 2022-11-29 | 10.15 | $10.17 | 104 |
| 2022-11-28 | 10.15 | $10.18 | 100 |
| 2022-11-25 | 10.15 | $10.17 | 424 |
| 2022-11-23 | 10.14 | $10.17 | 100 |
| 2022-11-22 | 10.14 | $10.17 | 131 |
| 2022-11-21 | 10.14 | $10.14 | 200004 |
| 2022-11-18 | 10.14 | $10.14 | 6 |
| 2022-11-17 | 10.14 | $10.14 | 4 |
| 2022-11-16 | 10.14 | $10.14 | 100037 |
| 2022-11-15 | 10.13 | $10.14 | 224 |
| 2022-11-14 | 10.13 | $10.14 | 5871 |
| 2022-11-11 | 10.13 | $10.14 | 4 |
| 2022-11-10 | 10.13 | $10.14 | 377 |
| 2022-11-09 | 10.13 | $10.14 | 55 |
| 2022-11-08 | 10.12 | $10.14 | 4 |
| 2022-11-07 | 10.12 | $10.14 | 4245 |
| 2022-11-04 | 10.12 | $10.14 | 27 |
| 2022-11-03 | 10.11 | $10.14 | 321 |
| 2022-11-02 | 10.11 | $10.14 | 104 |
| 2022-11-01 | 10.10 | $10.13 | 12270 |
| 2022-10-31 | 10.10 | $10.12 | 25 |
| 2022-10-28 | 10.09 | $10.12 | 60 |
| 2022-10-27 | 10.09 | $10.12 | — |
| 2022-10-26 | 10.08 | $10.12 | 242 |
| 2022-10-25 | 10.08 | $10.12 | 68 |
| 2022-10-24 | 10.07 | $10.12 | 255 |
| 2022-10-21 | 10.06 | $10.10 | 19601 |
| 2022-10-20 | 10.06 | $10.10 | 2353 |
| 2022-10-19 | 10.05 | $10.07 | 58619 |
| 2022-10-18 | 10.05 | $10.07 | 629581 |
| 2022-10-17 | 10.05 | $10.06 | 300467 |
| 2022-10-14 | 10.05 | $10.08 | 100628 |
| 2022-10-13 | 10.04 | $10.06 | 100 |
| 2022-10-12 | 10.04 | $10.06 | — |
| 2022-10-11 | 10.04 | $10.06 | 2434 |
| 2022-10-10 | 10.03 | $10.05 | 2 |
| 2022-10-07 | 10.03 | $10.05 | 238 |
| 2022-10-06 | 10.03 | $10.04 | 169 |
| 2022-10-05 | 10.03 | $10.04 | 100 |
| 2022-10-04 | 10.03 | $10.04 | 15907 |
| 2022-10-03 | 10.03 | $10.04 | 1532 |
| 2022-09-30 | 10.02 | $10.02 | 12 |
| 2022-09-29 | 10.02 | $10.02 | 39 |
| 2022-09-28 | 10.02 | $10.02 | 8 |
| 2022-09-27 | 10.02 | $10.02 | 2275 |
| 2022-09-26 | 10.02 | $10.03 | 50006 |
| 2022-09-23 | 10.02 | $10.03 | 1 |
| 2022-09-22 | 10.02 | $10.03 | 8970 |
| 2022-09-21 | 10.02 | $10.03 | 1639 |
| 2022-09-20 | 10.02 | $10.03 | 81 |
| 2022-09-19 | 10.02 | $10.03 | 4009 |
| 2022-09-16 | 10.02 | $10.03 | — |
| 2022-09-15 | 10.01 | $10.03 | 2 |
| 2022-09-14 | 10.01 | $10.03 | 5055 |
| 2022-09-13 | 10.01 | $10.03 | 156103 |
| 2022-09-12 | 10.01 | $10.00 | 7 |
| 2022-09-09 | 10.01 | $10.00 | 7 |
| 2022-09-08 | 10.01 | $10.00 | 45482 |
| 2022-09-07 | 10.00 | $10.03 | — |
| 2022-09-06 | 10.00 | $10.03 | 185883 |
| 2022-09-02 | 10.00 | $10.02 | 20721 |
| 2022-09-01 | 9.99 | $10.00 | 66760 |
| 2022-08-31 | 9.99 | $10.01 | 29915 |
| 2022-08-30 | 9.99 | $9.99 | 335 |
| 2022-08-29 | 9.99 | $10.00 | 12 |
| 2022-08-26 | 9.99 | $10.00 | 185 |
| 2022-08-25 | 9.98 | $10.00 | 709 |
| 2022-08-24 | 9.98 | $9.99 | 600217 |
| 2022-08-23 | 9.98 | $10.03 | 2264 |
| 2022-08-22 | 9.97 | $10.00 | 152658 |
| 2022-08-19 | 9.97 | $10.00 | 123513 |
| 2022-08-18 | 9.97 | $9.97 | 586 |
| 2022-08-17 | 9.97 | $9.99 | — |
| 2022-08-16 | 9.97 | $9.99 | 35257 |
| 2022-08-15 | 9.96 | $9.96 | 7 |
| 2022-08-12 | 9.96 | $9.96 | 2 |
| 2022-08-11 | 9.97 | $9.96 | 186 |
| 2022-08-10 | 9.97 | $9.93 | 422 |
| 2022-08-09 | 9.97 | $9.97 | 17 |
| 2022-08-08 | 9.97 | $9.97 | 176434 |
| 2022-08-05 | 9.97 | $9.97 | 27936 |
| 2022-08-04 | 9.97 | $9.99 | 17 |
| 2022-08-03 | 9.96 | $9.99 | 3218 |
| 2022-08-02 | 9.96 | $9.96 | 60 |
| 2022-08-01 | 9.96 | $9.96 | 15 |
| 2022-07-29 | 9.96 | $9.96 | 40 |
| 2022-07-28 | 9.96 | $9.96 | 100 |
| 2022-07-27 | 9.96 | $9.96 | 7025 |
| 2022-07-26 | 9.96 | $9.97 | 310 |
| 2022-07-25 | 9.95 | $9.97 | 2 |
| 2022-07-22 | 9.95 | $9.97 | 180226 |
| 2022-07-21 | 9.95 | $9.97 | 220 |
| 2022-07-20 | 9.95 | $9.97 | — |
| 2022-07-19 | 9.94 | $9.97 | 750088 |
| 2022-07-18 | 9.94 | $9.94 | 20 |
| 2022-07-15 | 9.94 | $9.94 | 28514 |
| 2022-07-14 | 9.94 | $9.94 | 47253 |
| 2022-07-13 | 9.94 | $9.95 | 206 |
| 2022-07-12 | 9.94 | $9.96 | 148763 |
| 2022-07-11 | 9.94 | $9.95 | 8 |
| 2022-07-08 | 9.94 | $9.95 | 20346 |
| 2022-07-07 | 9.94 | $9.95 | 21370 |
| 2022-07-06 | 9.93 | $9.94 | 5007 |
| 2022-07-05 | 9.93 | $9.93 | 16 |
| 2022-07-01 | 9.93 | $9.93 | 20 |
| 2022-06-30 | 9.93 | $9.93 | 97 |
| 2022-06-29 | 9.93 | $9.93 | 21 |
| 2022-06-28 | 9.93 | $9.93 | — |
| 2022-06-27 | 9.93 | $9.93 | 2 |
| 2022-06-24 | 9.93 | $9.93 | — |
| 2022-06-23 | 9.93 | $9.93 | 100 |
| 2022-06-22 | 9.93 | $9.93 | 4211 |
| 2022-06-21 | 9.93 | $9.93 | — |
| 2022-06-17 | 9.93 | $9.93 | 200 |
| 2022-06-16 | 9.93 | $9.93 | 12570 |
| 2022-06-15 | 9.94 | $9.93 | 101400 |
| 2022-06-14 | 9.94 | $9.98 | 241 |
| 2022-06-13 | 9.93 | $9.98 | 5 |
| 2022-06-10 | 9.93 | $9.98 | 384 |
| 2022-06-09 | 9.92 | $9.91 | 70 |
| 2022-06-08 | 9.92 | $9.91 | 33 |
| 2022-06-07 | 9.93 | $9.91 | 21336 |
| 2022-06-06 | 9.93 | $9.91 | 3248 |
| 2022-06-03 | 9.93 | $9.94 | — |
| 2022-06-02 | 9.93 | $9.94 | 150026 |
| 2022-06-01 | 9.93 | $9.94 | 3288 |
| 2022-05-31 | 9.93 | $9.92 | 39728 |
| 2022-05-27 | 9.93 | $9.91 | 78762 |
| 2022-05-26 | 9.93 | $9.91 | 36545 |
| 2022-05-25 | 9.93 | $9.91 | 35963 |
| 2022-05-24 | 9.94 | $9.94 | 1 |
| 2022-05-23 | 9.94 | $9.94 | 51 |
| 2022-05-20 | 9.93 | $9.94 | 7 |
| 2022-05-19 | 9.93 | $9.94 | 10 |
| 2022-05-18 | 9.93 | $9.94 | 3400 |
| 2022-05-17 | 9.93 | $9.94 | 6 |
| 2022-05-16 | 9.93 | $9.94 | 21 |
| 2022-05-13 | 9.93 | $9.94 | 20 |
| 2022-05-12 | 9.93 | $9.94 | 37 |
| 2022-05-11 | 9.93 | $9.94 | 1011 |
| 2022-05-10 | 9.93 | $9.92 | — |
| 2022-05-09 | 9.94 | $9.92 | — |
| 2022-05-06 | 9.94 | $9.92 | 5 |
| 2022-05-05 | 9.94 | $9.92 | 10 |
| 2022-05-04 | 9.94 | $9.92 | 50928 |
| 2022-05-03 | 9.94 | $9.93 | 127 |
| 2022-05-02 | 9.94 | $9.95 | 4100 |
| 2022-04-29 | 9.94 | $9.93 | 8 |
| 2022-04-28 | 9.94 | $9.93 | 14108 |
| 2022-04-27 | 9.94 | $9.94 | 333213 |
| 2022-04-26 | 9.94 | $9.94 | — |
| 2022-04-25 | 9.94 | $9.94 | 1326 |
| 2022-04-22 | 9.94 | $9.96 | — |
| 2022-04-21 | 9.93 | $9.96 | 8300 |
| 2022-04-20 | 9.93 | $9.96 | — |
| 2022-04-19 | 9.92 | $9.96 | — |
| 2022-04-18 | 9.92 | $9.96 | — |
| 2022-04-14 | 9.91 | $9.96 | 253600 |
| 2022-04-13 | 9.90 | $9.95 | 500 |
| 2022-04-12 | 9.90 | $9.91 | 12 |
| 2022-04-11 | 9.90 | $9.91 | — |
| 2022-04-08 | 9.90 | $9.91 | 1297 |
| 2022-04-07 | 9.89 | $9.91 | 202100 |
| 2022-04-06 | 9.89 | $9.94 | 83924 |
| 2022-04-05 | 9.89 | $9.89 | 3300 |
| 2022-04-04 | 9.89 | $9.90 | — |
| 2022-04-01 | 9.88 | $9.90 | 1 |
| 2022-03-31 | 9.88 | $9.90 | 13275 |
| 2022-03-30 | 9.88 | $9.89 | 8380 |
| 2022-03-29 | 9.88 | $9.88 | 29040 |
| 2022-03-28 | 9.88 | $9.90 | 43588 |
| 2022-03-25 | 9.88 | $9.86 | 160 |
| 2022-03-24 | 9.88 | $9.87 | 120012 |
| 2022-03-23 | 9.88 | $9.88 | 14075 |
| 2022-03-22 | 9.88 | $9.88 | 75525 |
| 2022-03-21 | 9.88 | $9.89 | — |
| 2022-03-18 | 9.88 | $9.89 | — |
| 2022-03-17 | 9.87 | $9.89 | 31516 |
| 2022-03-16 | 9.87 | $9.88 | — |
| 2022-03-15 | 9.87 | $9.88 | 7125 |
| 2022-03-14 | 9.87 | $9.88 | 1 |
| 2022-03-11 | 9.87 | $9.88 | — |
| 2022-03-10 | 9.86 | $9.88 | — |
| 2022-03-09 | 9.86 | $9.88 | — |
| 2022-03-08 | 9.86 | $9.88 | — |
| 2022-03-07 | 9.86 | $9.88 | 150 |
| 2022-03-04 | 9.85 | $9.88 | 5650 |
| 2022-03-03 | 9.85 | $9.88 | 9824 |
| 2022-03-02 | 9.85 | $9.88 | — |
| 2022-03-01 | 9.84 | $9.88 | 11476 |
| 2022-02-28 | 9.84 | $9.83 | — |
| 2022-02-25 | 9.84 | $9.83 | 1 |
| 2022-02-24 | 9.84 | $9.83 | 37402 |
| 2022-02-23 | 9.84 | $9.83 | 48 |
| 2022-02-22 | 9.85 | $9.83 | 867 |
| 2022-02-18 | 9.85 | $9.85 | 21 |
| 2022-02-17 | 9.84 | $9.85 | 51500 |
| 2022-02-16 | 9.84 | $9.84 | 72 |
| 2022-02-15 | 9.84 | $9.84 | 15340 |
| 2022-02-14 | 9.84 | $9.86 | — |
| 2022-02-11 | 9.84 | $9.86 | 2 |
| 2022-02-10 | 9.84 | $9.86 | — |
| 2022-02-09 | 9.83 | $9.86 | — |
| 2022-02-08 | 9.83 | $9.86 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.28
2023-07-10
Close Price
$10.82
Vol: 9775
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.84
Average
10.22
Maximum
11.53
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-07-10 | 11.28 | $10.82 | 9775 |
| 2023-07-07 | 11.37 | $11.02 | 833 |
| 2023-07-06 | 11.43 | $11.02 | 11091 |
| 2023-07-05 | 11.50 | $11.46 | — |
| 2023-07-03 | 11.49 | $11.46 | — |
| 2023-06-30 | 11.48 | $11.46 | 498 |
| 2023-06-29 | 11.46 | $11.27 | 1241 |
| 2023-06-28 | 11.48 | $11.35 | — |
| 2023-06-27 | 11.49 | $11.35 | 7849 |
| 2023-06-26 | 11.49 | $11.22 | 979 |
| 2023-06-23 | 11.53 | $11.58 | 5884 |
| 2023-06-22 | 11.49 | $11.40 | 5050 |
| 2023-06-21 | 11.48 | $11.36 | 419 |
| 2023-06-20 | 11.48 | $11.55 | 4834 |
| 2023-06-16 | 11.43 | $11.30 | 22425 |
| 2023-06-15 | 11.43 | $12.04 | 76194 |
| 2023-06-14 | 11.27 | $11.22 | 4367 |
| 2023-06-13 | 11.26 | $11.16 | 3909 |
| 2023-06-12 | 11.26 | $11.10 | 1017 |
| 2023-06-09 | 11.26 | $11.12 | 1909 |
| 2023-06-08 | 11.27 | $11.33 | 2910 |
| 2023-06-07 | 11.23 | $11.65 | 10197 |
| 2023-06-06 | 11.11 | $11.50 | 40766 |
| 2023-06-05 | 11.00 | $11.11 | 15540 |
| 2023-06-02 | 10.96 | $10.87 | 17509 |
| 2023-06-01 | 10.97 | $11.12 | 28504 |
| 2023-05-31 | 10.91 | $10.95 | 16994 |
| 2023-05-30 | 10.89 | $10.88 | 12253 |
| 2023-05-26 | 10.88 | $10.92 | 17247 |
| 2023-05-25 | 10.85 | $10.92 | 24276 |
| 2023-05-24 | 10.82 | $11.00 | 265673 |
| 2023-05-23 | 10.77 | $10.82 | 53052 |
| 2023-05-22 | 10.74 | $10.85 | 68514 |
| 2023-05-19 | 10.71 | $11.12 | 453548 |
| 2023-05-18 | 10.61 | $11.04 | 155255 |
| 2023-05-17 | 10.51 | $10.52 | — |
| 2023-05-16 | 10.50 | $10.52 | 204 |
| 2023-05-15 | 10.50 | $10.51 | 20893 |
| 2023-05-12 | 10.49 | $10.48 | 7342 |
| 2023-05-11 | 10.50 | $10.49 | 17437 |
| 2023-05-10 | 10.49 | $10.49 | 16464 |
| 2023-05-09 | 10.49 | $10.50 | 2197 |
| 2023-05-08 | 10.49 | $10.50 | 55798 |
| 2023-05-05 | 10.49 | $10.49 | 298 |
| 2023-05-04 | 10.48 | $10.48 | 113 |
| 2023-05-03 | 10.48 | $10.48 | 122939 |
| 2023-05-02 | 10.48 | $10.48 | 4014 |
| 2023-05-01 | 10.48 | $10.48 | 200133 |
| 2023-04-28 | 10.48 | $10.48 | 128164 |
| 2023-04-27 | 10.48 | $10.48 | 257 |
| 2023-04-26 | 10.47 | $10.48 | 143006 |
| 2023-04-25 | 10.47 | $10.47 | 40115 |
| 2023-04-24 | 10.47 | $10.47 | — |
| 2023-04-21 | 10.47 | $10.47 | 212 |
| 2023-04-20 | 10.46 | $10.47 | 14595 |
| 2023-04-19 | 10.46 | $10.46 | 288263 |
| 2023-04-18 | 10.46 | $10.45 | 938510 |
| 2023-04-17 | 10.46 | $10.45 | — |
| 2023-04-14 | 10.46 | $10.45 | — |
| 2023-04-13 | 10.46 | $10.45 | 52202 |
| 2023-04-12 | 10.46 | $10.45 | 30576 |
| 2023-04-11 | 10.46 | $10.45 | 122140 |
| 2023-04-10 | 10.46 | $10.45 | 4386 |
| 2023-04-06 | 10.46 | $10.45 | 119886 |
| 2023-04-05 | 10.46 | $10.45 | 71338 |
| 2023-04-04 | 10.46 | $10.44 | 807 |
| 2023-04-03 | 10.46 | $10.45 | 151874 |
| 2023-03-31 | 10.46 | $10.46 | 500675 |
| 2023-03-30 | 10.45 | $10.46 | 836806 |
| 2023-03-29 | 10.45 | $10.44 | — |
| 2023-03-28 | 10.45 | $10.44 | 501 |
| 2023-03-27 | 10.45 | $10.43 | 151867 |
| 2023-03-24 | 10.45 | $10.45 | 175 |
| 2023-03-23 | 10.44 | $10.43 | 15755 |
| 2023-03-22 | 10.44 | $10.45 | 48227 |
| 2023-03-21 | 10.44 | $10.44 | 877692 |
| 2023-03-20 | 10.43 | $10.42 | 51325 |
| 2023-03-17 | 10.43 | $10.42 | — |
| 2023-03-16 | 10.43 | $10.42 | 100034 |
| 2023-03-15 | 10.43 | $10.42 | 100 |
| 2023-03-14 | 10.43 | $10.42 | 154 |
| 2023-03-13 | 10.43 | $10.43 | 7780 |
| 2023-03-10 | 10.43 | $10.43 | 4050 |
| 2023-03-09 | 10.42 | $10.43 | 100072 |
| 2023-03-08 | 10.42 | $10.43 | 305 |
| 2023-03-07 | 10.41 | $10.42 | 18 |
| 2023-03-06 | 10.41 | $10.42 | 135456 |
| 2023-03-03 | 10.40 | $10.42 | 3771 |
| 2023-03-02 | 10.40 | $10.40 | 23945 |
| 2023-03-01 | 10.39 | $10.38 | — |
| 2023-02-28 | 10.39 | $10.38 | 3313 |
| 2023-02-27 | 10.39 | $10.37 | 593 |
| 2023-02-24 | 10.39 | $10.36 | 2 |
| 2023-02-23 | 10.39 | $10.36 | 28 |
| 2023-02-22 | 10.40 | $10.36 | 2663 |
| 2023-02-21 | 10.40 | $10.42 | 37 |
| 2023-02-17 | 10.39 | $10.42 | 38 |
| 2023-02-16 | 10.38 | $10.42 | 26579 |
| 2023-02-15 | 10.37 | $10.40 | 18494 |
| 2023-02-14 | 10.36 | $10.35 | 4 |
| 2023-02-13 | 10.36 | $10.35 | 19 |
| 2023-02-10 | 10.36 | $10.35 | 33 |
| 2023-02-09 | 10.36 | $10.35 | 10 |
| 2023-02-08 | 10.36 | $10.35 | 206154 |
| 2023-02-07 | 10.35 | $10.36 | 6871 |
| 2023-02-06 | 10.35 | $10.34 | 2.1M |
| 2023-02-03 | 10.35 | $10.34 | — |
| 2023-02-02 | 10.34 | $10.34 | 1905 |
| 2023-02-01 | 10.34 | $10.34 | 2939 |
| 2023-01-31 | 10.34 | $10.34 | 307 |
| 2023-01-30 | 10.33 | $10.33 | 45202 |
| 2023-01-27 | 10.33 | $10.34 | 377385 |
| 2023-01-26 | 10.32 | $10.32 | 237048 |
| 2023-01-25 | 10.32 | $10.31 | 162092 |
| 2023-01-24 | 10.31 | $10.31 | 3 |
| 2023-01-23 | 10.31 | $10.31 | 1.5M |
| 2023-01-20 | 10.31 | $10.31 | 15389 |
| 2023-01-19 | 10.30 | $10.31 | 149063 |
| 2023-01-18 | 10.30 | $10.31 | 152197 |
| 2023-01-17 | 10.29 | $10.30 | 10763 |
| 2023-01-13 | 10.29 | $10.31 | 406983 |
| 2023-01-12 | 10.28 | $10.31 | 2.0M |
| 2023-01-11 | 10.26 | $10.28 | 825848 |
| 2023-01-10 | 10.26 | $10.27 | 36974 |
| 2023-01-09 | 10.25 | $10.27 | 97685 |
| 2023-01-06 | 10.25 | $10.26 | 433730 |
| 2023-01-05 | 10.24 | $10.25 | 40395 |
| 2023-01-04 | 10.24 | $10.23 | 10136 |
| 2023-01-03 | 10.24 | $10.24 | 279 |
| 2022-12-30 | 10.23 | $10.22 | 780 |
| 2022-12-29 | 10.23 | $10.23 | 241 |
| 2022-12-28 | 10.23 | $10.22 | 415947 |
| 2022-12-27 | 10.23 | $10.21 | 35159 |
| 2022-12-23 | 10.23 | $10.22 | 63 |
| 2022-12-22 | 10.23 | $10.22 | 501 |
| 2022-12-21 | 10.23 | $10.23 | 62 |
| 2022-12-20 | 10.23 | $10.23 | 2074 |
| 2022-12-19 | 10.23 | $10.22 | 20 |
| 2022-12-16 | 10.22 | $10.22 | 305 |
| 2022-12-15 | 10.22 | $10.21 | 77 |
| 2022-12-14 | 10.22 | $10.21 | 25236 |
| 2022-12-13 | 10.22 | $10.22 | 125 |
| 2022-12-12 | 10.21 | $10.21 | 10 |
| 2022-12-09 | 10.21 | $10.21 | 25004 |
| 2022-12-08 | 10.21 | $10.20 | 580945 |
| 2022-12-07 | 10.21 | $10.21 | — |
| 2022-12-06 | 10.20 | $10.21 | 312 |
| 2022-12-05 | 10.20 | $10.21 | — |
| 2022-12-02 | 10.19 | $10.21 | 2 |
| 2022-12-01 | 10.19 | $10.21 | 1200 |
| 2022-11-30 | 10.18 | $10.19 | 457 |
| 2022-11-29 | 10.17 | $10.17 | 104 |
| 2022-11-28 | 10.17 | $10.18 | 100 |
| 2022-11-25 | 10.17 | $10.17 | 424 |
| 2022-11-23 | 10.16 | $10.17 | 100 |
| 2022-11-22 | 10.16 | $10.17 | 131 |
| 2022-11-21 | 10.15 | $10.14 | 200004 |
| 2022-11-18 | 10.15 | $10.14 | 6 |
| 2022-11-17 | 10.15 | $10.14 | 4 |
| 2022-11-16 | 10.15 | $10.14 | 100037 |
| 2022-11-15 | 10.15 | $10.14 | 224 |
| 2022-11-14 | 10.15 | $10.14 | 5871 |
| 2022-11-11 | 10.15 | $10.14 | 4 |
| 2022-11-10 | 10.15 | $10.14 | 377 |
| 2022-11-09 | 10.15 | $10.14 | 55 |
| 2022-11-08 | 10.14 | $10.14 | 4 |
| 2022-11-07 | 10.14 | $10.14 | 4245 |
| 2022-11-04 | 10.14 | $10.14 | 27 |
| 2022-11-03 | 10.13 | $10.14 | 321 |
| 2022-11-02 | 10.13 | $10.14 | 104 |
| 2022-11-01 | 10.12 | $10.13 | 12270 |
| 2022-10-31 | 10.12 | $10.12 | 25 |
| 2022-10-28 | 10.11 | $10.12 | 60 |
| 2022-10-27 | 10.11 | $10.12 | — |
| 2022-10-26 | 10.10 | $10.12 | 242 |
| 2022-10-25 | 10.10 | $10.12 | 68 |
| 2022-10-24 | 10.09 | $10.12 | 255 |
| 2022-10-21 | 10.08 | $10.10 | 19601 |
| 2022-10-20 | 10.08 | $10.10 | 2353 |
| 2022-10-19 | 10.07 | $10.07 | 58619 |
| 2022-10-18 | 10.07 | $10.07 | 629581 |
| 2022-10-17 | 10.06 | $10.06 | 300467 |
| 2022-10-14 | 10.06 | $10.08 | 100628 |
| 2022-10-13 | 10.06 | $10.06 | 100 |
| 2022-10-12 | 10.05 | $10.06 | — |
| 2022-10-11 | 10.05 | $10.06 | 2434 |
| 2022-10-10 | 10.04 | $10.05 | 2 |
| 2022-10-07 | 10.04 | $10.05 | 238 |
| 2022-10-06 | 10.04 | $10.04 | 169 |
| 2022-10-05 | 10.04 | $10.04 | 100 |
| 2022-10-04 | 10.04 | $10.04 | 15907 |
| 2022-10-03 | 10.03 | $10.04 | 1532 |
| 2022-09-30 | 10.03 | $10.02 | 12 |
| 2022-09-29 | 10.03 | $10.02 | 39 |
| 2022-09-28 | 10.03 | $10.02 | 8 |
| 2022-09-27 | 10.03 | $10.02 | 2275 |
| 2022-09-26 | 10.03 | $10.03 | 50006 |
| 2022-09-23 | 10.03 | $10.03 | 1 |
| 2022-09-22 | 10.03 | $10.03 | 8970 |
| 2022-09-21 | 10.03 | $10.03 | 1639 |
| 2022-09-20 | 10.03 | $10.03 | 81 |
| 2022-09-19 | 10.03 | $10.03 | 4009 |
| 2022-09-16 | 10.03 | $10.03 | — |
| 2022-09-15 | 10.02 | $10.03 | 2 |
| 2022-09-14 | 10.02 | $10.03 | 5055 |
| 2022-09-13 | 10.02 | $10.03 | 156103 |
| 2022-09-12 | 10.01 | $10.00 | 7 |
| 2022-09-09 | 10.01 | $10.00 | 7 |
| 2022-09-08 | 10.02 | $10.00 | 45482 |
| 2022-09-07 | 10.02 | $10.03 | — |
| 2022-09-06 | 10.01 | $10.03 | 185883 |
| 2022-09-02 | 10.01 | $10.02 | 20721 |
| 2022-09-01 | 10.00 | $10.00 | 66760 |
| 2022-08-31 | 10.00 | $10.01 | 29915 |
| 2022-08-30 | 10.00 | $9.99 | 335 |
| 2022-08-29 | 10.00 | $10.00 | 12 |
| 2022-08-26 | 10.00 | $10.00 | 185 |
| 2022-08-25 | 10.00 | $10.00 | 709 |
| 2022-08-24 | 9.99 | $9.99 | 600217 |
| 2022-08-23 | 9.99 | $10.03 | 2264 |
| 2022-08-22 | 9.98 | $10.00 | 152658 |
| 2022-08-19 | 9.98 | $10.00 | 123513 |
| 2022-08-18 | 9.97 | $9.97 | 586 |
| 2022-08-17 | 9.97 | $9.99 | — |
| 2022-08-16 | 9.97 | $9.99 | 35257 |
| 2022-08-15 | 9.97 | $9.96 | 7 |
| 2022-08-12 | 9.97 | $9.96 | 2 |
| 2022-08-11 | 9.97 | $9.96 | 186 |
| 2022-08-10 | 9.97 | $9.93 | 422 |
| 2022-08-09 | 9.98 | $9.97 | 17 |
| 2022-08-08 | 9.98 | $9.97 | 176434 |
| 2022-08-05 | 9.98 | $9.97 | 27936 |
| 2022-08-04 | 9.97 | $9.99 | 17 |
| 2022-08-03 | 9.97 | $9.99 | 3218 |
| 2022-08-02 | 9.97 | $9.96 | 60 |
| 2022-08-01 | 9.97 | $9.96 | 15 |
| 2022-07-29 | 9.97 | $9.96 | 40 |
| 2022-07-28 | 9.97 | $9.96 | 100 |
| 2022-07-27 | 9.97 | $9.96 | 7025 |
| 2022-07-26 | 9.97 | $9.97 | 310 |
| 2022-07-25 | 9.96 | $9.97 | 2 |
| 2022-07-22 | 9.96 | $9.97 | 180226 |
| 2022-07-21 | 9.96 | $9.97 | 220 |
| 2022-07-20 | 9.95 | $9.97 | — |
| 2022-07-19 | 9.95 | $9.97 | 750088 |
| 2022-07-18 | 9.94 | $9.94 | 20 |
| 2022-07-15 | 9.95 | $9.94 | 28514 |
| 2022-07-14 | 9.95 | $9.94 | 47253 |
| 2022-07-13 | 9.95 | $9.95 | 206 |
| 2022-07-12 | 9.95 | $9.96 | 148763 |
| 2022-07-11 | 9.94 | $9.95 | 8 |
| 2022-07-08 | 9.94 | $9.95 | 20346 |
| 2022-07-07 | 9.94 | $9.95 | 21370 |
| 2022-07-06 | 9.93 | $9.94 | 5007 |
| 2022-07-05 | 9.93 | $9.93 | 16 |
| 2022-07-01 | 9.93 | $9.93 | 20 |
| 2022-06-30 | 9.93 | $9.93 | 97 |
| 2022-06-29 | 9.93 | $9.93 | 21 |
| 2022-06-28 | 9.93 | $9.93 | — |
| 2022-06-27 | 9.93 | $9.93 | 2 |
| 2022-06-24 | 9.93 | $9.93 | — |
| 2022-06-23 | 9.94 | $9.93 | 100 |
| 2022-06-22 | 9.94 | $9.93 | 4211 |
| 2022-06-21 | 9.94 | $9.93 | — |
| 2022-06-17 | 9.94 | $9.93 | 200 |
| 2022-06-16 | 9.94 | $9.93 | 12570 |
| 2022-06-15 | 9.94 | $9.93 | 101400 |
| 2022-06-14 | 9.94 | $9.98 | 241 |
| 2022-06-13 | 9.94 | $9.98 | 5 |
| 2022-06-10 | 9.93 | $9.98 | 384 |
| 2022-06-09 | 9.92 | $9.91 | 70 |
| 2022-06-08 | 9.92 | $9.91 | 33 |
| 2022-06-07 | 9.92 | $9.91 | 21336 |
| 2022-06-06 | 9.93 | $9.91 | 3248 |
| 2022-06-03 | 9.93 | $9.94 | — |
| 2022-06-02 | 9.93 | $9.94 | 150026 |
| 2022-06-01 | 9.93 | $9.94 | 3288 |
| 2022-05-31 | 9.93 | $9.92 | 39728 |
| 2022-05-27 | 9.93 | $9.91 | 78762 |
| 2022-05-26 | 9.93 | $9.91 | 36545 |
| 2022-05-25 | 9.94 | $9.91 | 35963 |
| 2022-05-24 | 9.94 | $9.94 | 1 |
| 2022-05-23 | 9.94 | $9.94 | 51 |
| 2022-05-20 | 9.94 | $9.94 | 7 |
| 2022-05-19 | 9.94 | $9.94 | 10 |
| 2022-05-18 | 9.94 | $9.94 | 3400 |
| 2022-05-17 | 9.94 | $9.94 | 6 |
| 2022-05-16 | 9.94 | $9.94 | 21 |
| 2022-05-13 | 9.94 | $9.94 | 20 |
| 2022-05-12 | 9.94 | $9.94 | 37 |
| 2022-05-11 | 9.94 | $9.94 | 1011 |
| 2022-05-10 | 9.93 | $9.92 | — |
| 2022-05-09 | 9.94 | $9.92 | — |
| 2022-05-06 | 9.94 | $9.92 | 5 |
| 2022-05-05 | 9.94 | $9.92 | 10 |
| 2022-05-04 | 9.95 | $9.92 | 50928 |
| 2022-05-03 | 9.95 | $9.93 | 127 |
| 2022-05-02 | 9.95 | $9.95 | 4100 |
| 2022-04-29 | 9.95 | $9.93 | 8 |
| 2022-04-28 | 9.95 | $9.93 | 14108 |
| 2022-04-27 | 9.95 | $9.94 | 333213 |
| 2022-04-26 | 9.96 | $9.94 | — |
| 2022-04-25 | 9.96 | $9.94 | 1326 |
| 2022-04-22 | 9.96 | $9.96 | — |
| 2022-04-21 | 9.95 | $9.96 | 8300 |
| 2022-04-20 | 9.95 | $9.96 | — |
| 2022-04-19 | 9.94 | $9.96 | — |
| 2022-04-18 | 9.94 | $9.96 | — |
| 2022-04-14 | 9.93 | $9.96 | 253600 |
| 2022-04-13 | 9.92 | $9.95 | 500 |
| 2022-04-12 | 9.91 | $9.91 | 12 |
| 2022-04-11 | 9.91 | $9.91 | — |
| 2022-04-08 | 9.91 | $9.91 | 1297 |
| 2022-04-07 | 9.91 | $9.91 | 202100 |
| 2022-04-06 | 9.90 | $9.94 | 83924 |
| 2022-04-05 | 9.89 | $9.89 | 3300 |
| 2022-04-04 | 9.89 | $9.90 | — |
| 2022-04-01 | 9.89 | $9.90 | 1 |
| 2022-03-31 | 9.89 | $9.90 | 13275 |
| 2022-03-30 | 9.89 | $9.89 | 8380 |
| 2022-03-29 | 9.89 | $9.88 | 29040 |
| 2022-03-28 | 9.89 | $9.90 | 43588 |
| 2022-03-25 | 9.88 | $9.86 | 160 |
| 2022-03-24 | 9.89 | $9.87 | 120012 |
| 2022-03-23 | 9.89 | $9.88 | 14075 |
| 2022-03-22 | 9.89 | $9.88 | 75525 |
| 2022-03-21 | 9.89 | $9.89 | — |
| 2022-03-18 | 9.89 | $9.89 | — |
| 2022-03-17 | 9.89 | $9.89 | 31516 |
| 2022-03-16 | 9.88 | $9.88 | — |
| 2022-03-15 | 9.88 | $9.88 | 7125 |
| 2022-03-14 | 9.88 | $9.88 | 1 |
| 2022-03-11 | 9.88 | $9.88 | — |
| 2022-03-10 | 9.88 | $9.88 | — |
| 2022-03-09 | 9.87 | $9.88 | — |
| 2022-03-08 | 9.87 | $9.88 | — |
| 2022-03-07 | 9.87 | $9.88 | 150 |
| 2022-03-04 | 9.86 | $9.88 | 5650 |
| 2022-03-03 | 9.86 | $9.88 | 9824 |
| 2022-03-02 | 9.85 | $9.88 | — |
| 2022-03-01 | 9.85 | $9.88 | 11476 |
| 2022-02-28 | 9.84 | $9.83 | — |
| 2022-02-25 | 9.84 | $9.83 | 1 |
| 2022-02-24 | 9.84 | $9.83 | 37402 |
| 2022-02-23 | 9.85 | $9.83 | 48 |
| 2022-02-22 | 9.85 | $9.83 | 867 |
| 2022-02-18 | 9.85 | $9.85 | 21 |
| 2022-02-17 | 9.85 | $9.85 | 51500 |
| 2022-02-16 | 9.85 | $9.84 | 72 |
| 2022-02-15 | 9.85 | $9.84 | 15340 |
| 2022-02-14 | 9.85 | $9.86 | — |
| 2022-02-11 | 9.85 | $9.86 | 2 |
| 2022-02-10 | 9.85 | $9.86 | — |
| 2022-02-09 | 9.84 | $9.86 | — |
| 2022-02-08 | 9.84 | $9.86 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.15
2023-07-10
Close Price
$10.82
Vol: 9775
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.84
Average
10.23
Maximum
11.57
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-07-10 | 11.15 | $10.82 | 9775 |
| 2023-07-07 | 11.27 | $11.02 | 833 |
| 2023-07-06 | 11.36 | $11.02 | 11091 |
| 2023-07-05 | 11.47 | $11.46 | — |
| 2023-07-03 | 11.46 | $11.46 | — |
| 2023-06-30 | 11.45 | $11.46 | 498 |
| 2023-06-29 | 11.43 | $11.27 | 1241 |
| 2023-06-28 | 11.47 | $11.35 | — |
| 2023-06-27 | 11.49 | $11.35 | 7849 |
| 2023-06-26 | 11.51 | $11.22 | 979 |
| 2023-06-23 | 11.57 | $11.58 | 5884 |
| 2023-06-22 | 11.53 | $11.40 | 5050 |
| 2023-06-21 | 11.54 | $11.36 | 419 |
| 2023-06-20 | 11.55 | $11.55 | 4834 |
| 2023-06-16 | 11.51 | $11.30 | 22425 |
| 2023-06-15 | 11.53 | $12.04 | 76194 |
| 2023-06-14 | 11.32 | $11.22 | 4367 |
| 2023-06-13 | 11.32 | $11.16 | 3909 |
| 2023-06-12 | 11.33 | $11.10 | 1017 |
| 2023-06-09 | 11.36 | $11.12 | 1909 |
| 2023-06-08 | 11.39 | $11.33 | 2910 |
| 2023-06-07 | 11.35 | $11.65 | 10197 |
| 2023-06-06 | 11.21 | $11.50 | 40766 |
| 2023-06-05 | 11.07 | $11.11 | 15540 |
| 2023-06-02 | 11.03 | $10.87 | 17509 |
| 2023-06-01 | 11.04 | $11.12 | 28504 |
| 2023-05-31 | 10.98 | $10.95 | 16994 |
| 2023-05-30 | 10.96 | $10.88 | 12253 |
| 2023-05-26 | 10.96 | $10.92 | 17247 |
| 2023-05-25 | 10.94 | $10.92 | 24276 |
| 2023-05-24 | 10.91 | $11.00 | 265673 |
| 2023-05-23 | 10.84 | $10.82 | 53052 |
| 2023-05-22 | 10.82 | $10.85 | 68514 |
| 2023-05-19 | 10.78 | $11.12 | 453548 |
| 2023-05-18 | 10.65 | $11.04 | 155255 |
| 2023-05-17 | 10.51 | $10.52 | — |
| 2023-05-16 | 10.51 | $10.52 | 204 |
| 2023-05-15 | 10.50 | $10.51 | 20893 |
| 2023-05-12 | 10.49 | $10.48 | 7342 |
| 2023-05-11 | 10.50 | $10.49 | 17437 |
| 2023-05-10 | 10.49 | $10.49 | 16464 |
| 2023-05-09 | 10.49 | $10.50 | 2197 |
| 2023-05-08 | 10.49 | $10.50 | 55798 |
| 2023-05-05 | 10.49 | $10.49 | 298 |
| 2023-05-04 | 10.48 | $10.48 | 113 |
| 2023-05-03 | 10.48 | $10.48 | 122939 |
| 2023-05-02 | 10.48 | $10.48 | 4014 |
| 2023-05-01 | 10.48 | $10.48 | 200133 |
| 2023-04-28 | 10.48 | $10.48 | 128164 |
| 2023-04-27 | 10.47 | $10.48 | 257 |
| 2023-04-26 | 10.47 | $10.48 | 143006 |
| 2023-04-25 | 10.47 | $10.47 | 40115 |
| 2023-04-24 | 10.46 | $10.47 | — |
| 2023-04-21 | 10.46 | $10.47 | 212 |
| 2023-04-20 | 10.46 | $10.47 | 14595 |
| 2023-04-19 | 10.45 | $10.46 | 288263 |
| 2023-04-18 | 10.45 | $10.45 | 938510 |
| 2023-04-17 | 10.45 | $10.45 | — |
| 2023-04-14 | 10.45 | $10.45 | — |
| 2023-04-13 | 10.45 | $10.45 | 52202 |
| 2023-04-12 | 10.45 | $10.45 | 30576 |
| 2023-04-11 | 10.45 | $10.45 | 122140 |
| 2023-04-10 | 10.45 | $10.45 | 4386 |
| 2023-04-06 | 10.45 | $10.45 | 119886 |
| 2023-04-05 | 10.45 | $10.45 | 71338 |
| 2023-04-04 | 10.45 | $10.44 | 807 |
| 2023-04-03 | 10.45 | $10.45 | 151874 |
| 2023-03-31 | 10.45 | $10.46 | 500675 |
| 2023-03-30 | 10.45 | $10.46 | 836806 |
| 2023-03-29 | 10.44 | $10.44 | — |
| 2023-03-28 | 10.44 | $10.44 | 501 |
| 2023-03-27 | 10.44 | $10.43 | 151867 |
| 2023-03-24 | 10.44 | $10.45 | 175 |
| 2023-03-23 | 10.44 | $10.43 | 15755 |
| 2023-03-22 | 10.44 | $10.45 | 48227 |
| 2023-03-21 | 10.43 | $10.44 | 877692 |
| 2023-03-20 | 10.43 | $10.42 | 51325 |
| 2023-03-17 | 10.43 | $10.42 | — |
| 2023-03-16 | 10.43 | $10.42 | 100034 |
| 2023-03-15 | 10.43 | $10.42 | 100 |
| 2023-03-14 | 10.43 | $10.42 | 154 |
| 2023-03-13 | 10.43 | $10.43 | 7780 |
| 2023-03-10 | 10.43 | $10.43 | 4050 |
| 2023-03-09 | 10.42 | $10.43 | 100072 |
| 2023-03-08 | 10.42 | $10.43 | 305 |
| 2023-03-07 | 10.41 | $10.42 | 18 |
| 2023-03-06 | 10.41 | $10.42 | 135456 |
| 2023-03-03 | 10.40 | $10.42 | 3771 |
| 2023-03-02 | 10.39 | $10.40 | 23945 |
| 2023-03-01 | 10.39 | $10.38 | — |
| 2023-02-28 | 10.39 | $10.38 | 3313 |
| 2023-02-27 | 10.39 | $10.37 | 593 |
| 2023-02-24 | 10.39 | $10.36 | 2 |
| 2023-02-23 | 10.39 | $10.36 | 28 |
| 2023-02-22 | 10.40 | $10.36 | 2663 |
| 2023-02-21 | 10.41 | $10.42 | 37 |
| 2023-02-17 | 10.40 | $10.42 | 38 |
| 2023-02-16 | 10.39 | $10.42 | 26579 |
| 2023-02-15 | 10.37 | $10.40 | 18494 |
| 2023-02-14 | 10.36 | $10.35 | 4 |
| 2023-02-13 | 10.36 | $10.35 | 19 |
| 2023-02-10 | 10.36 | $10.35 | 33 |
| 2023-02-09 | 10.36 | $10.35 | 10 |
| 2023-02-08 | 10.36 | $10.35 | 206154 |
| 2023-02-07 | 10.36 | $10.36 | 6871 |
| 2023-02-06 | 10.35 | $10.34 | 2.1M |
| 2023-02-03 | 10.35 | $10.34 | — |
| 2023-02-02 | 10.35 | $10.34 | 1905 |
| 2023-02-01 | 10.34 | $10.34 | 2939 |
| 2023-01-31 | 10.34 | $10.34 | 307 |
| 2023-01-30 | 10.33 | $10.33 | 45202 |
| 2023-01-27 | 10.33 | $10.34 | 377385 |
| 2023-01-26 | 10.32 | $10.32 | 237048 |
| 2023-01-25 | 10.32 | $10.31 | 162092 |
| 2023-01-24 | 10.32 | $10.31 | 3 |
| 2023-01-23 | 10.32 | $10.31 | 1.5M |
| 2023-01-20 | 10.32 | $10.31 | 15389 |
| 2023-01-19 | 10.31 | $10.31 | 149063 |
| 2023-01-18 | 10.31 | $10.31 | 152197 |
| 2023-01-17 | 10.30 | $10.30 | 10763 |
| 2023-01-13 | 10.29 | $10.31 | 406983 |
| 2023-01-12 | 10.28 | $10.31 | 2.0M |
| 2023-01-11 | 10.27 | $10.28 | 825848 |
| 2023-01-10 | 10.26 | $10.27 | 36974 |
| 2023-01-09 | 10.25 | $10.27 | 97685 |
| 2023-01-06 | 10.24 | $10.26 | 433730 |
| 2023-01-05 | 10.24 | $10.25 | 40395 |
| 2023-01-04 | 10.23 | $10.23 | 10136 |
| 2023-01-03 | 10.23 | $10.24 | 279 |
| 2022-12-30 | 10.23 | $10.22 | 780 |
| 2022-12-29 | 10.23 | $10.23 | 241 |
| 2022-12-28 | 10.23 | $10.22 | 415947 |
| 2022-12-27 | 10.23 | $10.21 | 35159 |
| 2022-12-23 | 10.23 | $10.22 | 63 |
| 2022-12-22 | 10.23 | $10.22 | 501 |
| 2022-12-21 | 10.23 | $10.23 | 62 |
| 2022-12-20 | 10.23 | $10.23 | 2074 |
| 2022-12-19 | 10.22 | $10.22 | 20 |
| 2022-12-16 | 10.22 | $10.22 | 305 |
| 2022-12-15 | 10.22 | $10.21 | 77 |
| 2022-12-14 | 10.22 | $10.21 | 25236 |
| 2022-12-13 | 10.22 | $10.22 | 125 |
| 2022-12-12 | 10.22 | $10.21 | 10 |
| 2022-12-09 | 10.21 | $10.21 | 25004 |
| 2022-12-08 | 10.21 | $10.20 | 580945 |
| 2022-12-07 | 10.21 | $10.21 | — |
| 2022-12-06 | 10.21 | $10.21 | 312 |
| 2022-12-05 | 10.20 | $10.21 | — |
| 2022-12-02 | 10.20 | $10.21 | 2 |
| 2022-12-01 | 10.19 | $10.21 | 1200 |
| 2022-11-30 | 10.18 | $10.19 | 457 |
| 2022-11-29 | 10.17 | $10.17 | 104 |
| 2022-11-28 | 10.17 | $10.18 | 100 |
| 2022-11-25 | 10.16 | $10.17 | 424 |
| 2022-11-23 | 10.16 | $10.17 | 100 |
| 2022-11-22 | 10.16 | $10.17 | 131 |
| 2022-11-21 | 10.15 | $10.14 | 200004 |
| 2022-11-18 | 10.15 | $10.14 | 6 |
| 2022-11-17 | 10.15 | $10.14 | 4 |
| 2022-11-16 | 10.15 | $10.14 | 100037 |
| 2022-11-15 | 10.15 | $10.14 | 224 |
| 2022-11-14 | 10.15 | $10.14 | 5871 |
| 2022-11-11 | 10.15 | $10.14 | 4 |
| 2022-11-10 | 10.15 | $10.14 | 377 |
| 2022-11-09 | 10.15 | $10.14 | 55 |
| 2022-11-08 | 10.15 | $10.14 | 4 |
| 2022-11-07 | 10.15 | $10.14 | 4245 |
| 2022-11-04 | 10.15 | $10.14 | 27 |
| 2022-11-03 | 10.14 | $10.14 | 321 |
| 2022-11-02 | 10.14 | $10.14 | 104 |
| 2022-11-01 | 10.13 | $10.13 | 12270 |
| 2022-10-31 | 10.13 | $10.12 | 25 |
| 2022-10-28 | 10.12 | $10.12 | 60 |
| 2022-10-27 | 10.12 | $10.12 | — |
| 2022-10-26 | 10.12 | $10.12 | 242 |
| 2022-10-25 | 10.11 | $10.12 | 68 |
| 2022-10-24 | 10.10 | $10.12 | 255 |
| 2022-10-21 | 10.09 | $10.10 | 19601 |
| 2022-10-20 | 10.08 | $10.10 | 2353 |
| 2022-10-19 | 10.07 | $10.07 | 58619 |
| 2022-10-18 | 10.07 | $10.07 | 629581 |
| 2022-10-17 | 10.07 | $10.06 | 300467 |
| 2022-10-14 | 10.07 | $10.08 | 100628 |
| 2022-10-13 | 10.06 | $10.06 | 100 |
| 2022-10-12 | 10.05 | $10.06 | — |
| 2022-10-11 | 10.05 | $10.06 | 2434 |
| 2022-10-10 | 10.04 | $10.05 | 2 |
| 2022-10-07 | 10.04 | $10.05 | 238 |
| 2022-10-06 | 10.04 | $10.04 | 169 |
| 2022-10-05 | 10.04 | $10.04 | 100 |
| 2022-10-04 | 10.03 | $10.04 | 15907 |
| 2022-10-03 | 10.03 | $10.04 | 1532 |
| 2022-09-30 | 10.03 | $10.02 | 12 |
| 2022-09-29 | 10.03 | $10.02 | 39 |
| 2022-09-28 | 10.03 | $10.02 | 8 |
| 2022-09-27 | 10.03 | $10.02 | 2275 |
| 2022-09-26 | 10.04 | $10.03 | 50006 |
| 2022-09-23 | 10.03 | $10.03 | 1 |
| 2022-09-22 | 10.03 | $10.03 | 8970 |
| 2022-09-21 | 10.03 | $10.03 | 1639 |
| 2022-09-20 | 10.03 | $10.03 | 81 |
| 2022-09-19 | 10.03 | $10.03 | 4009 |
| 2022-09-16 | 10.03 | $10.03 | — |
| 2022-09-15 | 10.03 | $10.03 | 2 |
| 2022-09-14 | 10.02 | $10.03 | 5055 |
| 2022-09-13 | 10.02 | $10.03 | 156103 |
| 2022-09-12 | 10.01 | $10.00 | 7 |
| 2022-09-09 | 10.02 | $10.00 | 7 |
| 2022-09-08 | 10.02 | $10.00 | 45482 |
| 2022-09-07 | 10.02 | $10.03 | — |
| 2022-09-06 | 10.02 | $10.03 | 185883 |
| 2022-09-02 | 10.01 | $10.02 | 20721 |
| 2022-09-01 | 10.01 | $10.00 | 66760 |
| 2022-08-31 | 10.01 | $10.01 | 29915 |
| 2022-08-30 | 10.00 | $9.99 | 335 |
| 2022-08-29 | 10.00 | $10.00 | 12 |
| 2022-08-26 | 10.00 | $10.00 | 185 |
| 2022-08-25 | 10.00 | $10.00 | 709 |
| 2022-08-24 | 10.00 | $9.99 | 600217 |
| 2022-08-23 | 10.00 | $10.03 | 2264 |
| 2022-08-22 | 9.99 | $10.00 | 152658 |
| 2022-08-19 | 9.98 | $10.00 | 123513 |
| 2022-08-18 | 9.97 | $9.97 | 586 |
| 2022-08-17 | 9.98 | $9.99 | — |
| 2022-08-16 | 9.97 | $9.99 | 35257 |
| 2022-08-15 | 9.96 | $9.96 | 7 |
| 2022-08-12 | 9.96 | $9.96 | 2 |
| 2022-08-11 | 9.96 | $9.96 | 186 |
| 2022-08-10 | 9.97 | $9.93 | 422 |
| 2022-08-09 | 9.98 | $9.97 | 17 |
| 2022-08-08 | 9.98 | $9.97 | 176434 |
| 2022-08-05 | 9.98 | $9.97 | 27936 |
| 2022-08-04 | 9.98 | $9.99 | 17 |
| 2022-08-03 | 9.97 | $9.99 | 3218 |
| 2022-08-02 | 9.97 | $9.96 | 60 |
| 2022-08-01 | 9.97 | $9.96 | 15 |
| 2022-07-29 | 9.97 | $9.96 | 40 |
| 2022-07-28 | 9.97 | $9.96 | 100 |
| 2022-07-27 | 9.97 | $9.96 | 7025 |
| 2022-07-26 | 9.97 | $9.97 | 310 |
| 2022-07-25 | 9.97 | $9.97 | 2 |
| 2022-07-22 | 9.97 | $9.97 | 180226 |
| 2022-07-21 | 9.96 | $9.97 | 220 |
| 2022-07-20 | 9.96 | $9.97 | — |
| 2022-07-19 | 9.95 | $9.97 | 750088 |
| 2022-07-18 | 9.95 | $9.94 | 20 |
| 2022-07-15 | 9.95 | $9.94 | 28514 |
| 2022-07-14 | 9.95 | $9.94 | 47253 |
| 2022-07-13 | 9.95 | $9.95 | 206 |
| 2022-07-12 | 9.95 | $9.96 | 148763 |
| 2022-07-11 | 9.94 | $9.95 | 8 |
| 2022-07-08 | 9.94 | $9.95 | 20346 |
| 2022-07-07 | 9.94 | $9.95 | 21370 |
| 2022-07-06 | 9.93 | $9.94 | 5007 |
| 2022-07-05 | 9.93 | $9.93 | 16 |
| 2022-07-01 | 9.93 | $9.93 | 20 |
| 2022-06-30 | 9.93 | $9.93 | 97 |
| 2022-06-29 | 9.93 | $9.93 | 21 |
| 2022-06-28 | 9.93 | $9.93 | — |
| 2022-06-27 | 9.93 | $9.93 | 2 |
| 2022-06-24 | 9.93 | $9.93 | — |
| 2022-06-23 | 9.93 | $9.93 | 100 |
| 2022-06-22 | 9.94 | $9.93 | 4211 |
| 2022-06-21 | 9.94 | $9.93 | — |
| 2022-06-17 | 9.94 | $9.93 | 200 |
| 2022-06-16 | 9.94 | $9.93 | 12570 |
| 2022-06-15 | 9.95 | $9.93 | 101400 |
| 2022-06-14 | 9.95 | $9.98 | 241 |
| 2022-06-13 | 9.94 | $9.98 | 5 |
| 2022-06-10 | 9.93 | $9.98 | 384 |
| 2022-06-09 | 9.91 | $9.91 | 70 |
| 2022-06-08 | 9.91 | $9.91 | 33 |
| 2022-06-07 | 9.92 | $9.91 | 21336 |
| 2022-06-06 | 9.92 | $9.91 | 3248 |
| 2022-06-03 | 9.93 | $9.94 | — |
| 2022-06-02 | 9.92 | $9.94 | 150026 |
| 2022-06-01 | 9.92 | $9.94 | 3288 |
| 2022-05-31 | 9.92 | $9.92 | 39728 |
| 2022-05-27 | 9.92 | $9.91 | 78762 |
| 2022-05-26 | 9.92 | $9.91 | 36545 |
| 2022-05-25 | 9.93 | $9.91 | 35963 |
| 2022-05-24 | 9.94 | $9.94 | 1 |
| 2022-05-23 | 9.94 | $9.94 | 51 |
| 2022-05-20 | 9.94 | $9.94 | 7 |
| 2022-05-19 | 9.94 | $9.94 | 10 |
| 2022-05-18 | 9.94 | $9.94 | 3400 |
| 2022-05-17 | 9.94 | $9.94 | 6 |
| 2022-05-16 | 9.93 | $9.94 | 21 |
| 2022-05-13 | 9.93 | $9.94 | 20 |
| 2022-05-12 | 9.93 | $9.94 | 37 |
| 2022-05-11 | 9.93 | $9.94 | 1011 |
| 2022-05-10 | 9.92 | $9.92 | — |
| 2022-05-09 | 9.93 | $9.92 | — |
| 2022-05-06 | 9.93 | $9.92 | 5 |
| 2022-05-05 | 9.94 | $9.92 | 10 |
| 2022-05-04 | 9.94 | $9.92 | 50928 |
| 2022-05-03 | 9.95 | $9.93 | 127 |
| 2022-05-02 | 9.95 | $9.95 | 4100 |
| 2022-04-29 | 9.95 | $9.93 | 8 |
| 2022-04-28 | 9.95 | $9.93 | 14108 |
| 2022-04-27 | 9.96 | $9.94 | 333213 |
| 2022-04-26 | 9.96 | $9.94 | — |
| 2022-04-25 | 9.96 | $9.94 | 1326 |
| 2022-04-22 | 9.97 | $9.96 | — |
| 2022-04-21 | 9.96 | $9.96 | 8300 |
| 2022-04-20 | 9.96 | $9.96 | — |
| 2022-04-19 | 9.95 | $9.96 | — |
| 2022-04-18 | 9.95 | $9.96 | — |
| 2022-04-14 | 9.94 | $9.96 | 253600 |
| 2022-04-13 | 9.92 | $9.95 | 500 |
| 2022-04-12 | 9.91 | $9.91 | 12 |
| 2022-04-11 | 9.91 | $9.91 | — |
| 2022-04-08 | 9.91 | $9.91 | 1297 |
| 2022-04-07 | 9.91 | $9.91 | 202100 |
| 2022-04-06 | 9.91 | $9.94 | 83924 |
| 2022-04-05 | 9.89 | $9.89 | 3300 |
| 2022-04-04 | 9.89 | $9.90 | — |
| 2022-04-01 | 9.89 | $9.90 | 1 |
| 2022-03-31 | 9.89 | $9.90 | 13275 |
| 2022-03-30 | 9.89 | $9.89 | 8380 |
| 2022-03-29 | 9.88 | $9.88 | 29040 |
| 2022-03-28 | 9.89 | $9.90 | 43588 |
| 2022-03-25 | 9.88 | $9.86 | 160 |
| 2022-03-24 | 9.89 | $9.87 | 120012 |
| 2022-03-23 | 9.89 | $9.88 | 14075 |
| 2022-03-22 | 9.89 | $9.88 | 75525 |
| 2022-03-21 | 9.89 | $9.89 | — |
| 2022-03-18 | 9.89 | $9.89 | — |
| 2022-03-17 | 9.89 | $9.89 | 31516 |
| 2022-03-16 | 9.89 | $9.88 | — |
| 2022-03-15 | 9.89 | $9.88 | 7125 |
| 2022-03-14 | 9.89 | $9.88 | 1 |
| 2022-03-11 | 9.88 | $9.88 | — |
| 2022-03-10 | 9.88 | $9.88 | — |
| 2022-03-09 | 9.88 | $9.88 | — |
| 2022-03-08 | 9.88 | $9.88 | — |
| 2022-03-07 | 9.87 | $9.88 | 150 |
| 2022-03-04 | 9.87 | $9.88 | 5650 |
| 2022-03-03 | 9.86 | $9.88 | 9824 |
| 2022-03-02 | 9.86 | $9.88 | — |
| 2022-03-01 | 9.85 | $9.88 | 11476 |
| 2022-02-28 | 9.84 | $9.83 | — |
| 2022-02-25 | 9.84 | $9.83 | 1 |
| 2022-02-24 | 9.84 | $9.83 | 37402 |
| 2022-02-23 | 9.85 | $9.83 | 48 |
| 2022-02-22 | 9.85 | $9.83 | 867 |
| 2022-02-18 | 9.86 | $9.85 | 21 |
| 2022-02-17 | 9.86 | $9.85 | 51500 |
| 2022-02-16 | 9.86 | $9.84 | 72 |
| 2022-02-15 | 9.86 | $9.84 | 15340 |
| 2022-02-14 | 9.86 | $9.86 | — |
| 2022-02-11 | 9.86 | $9.86 | 2 |
| 2022-02-10 | 9.85 | $9.86 | — |
| 2022-02-09 | 9.85 | $9.86 | — |
| 2022-02-08 | 9.84 | $9.86 | — |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.96
2023-07-10
Close Price
$10.82
Vol: 9775
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
41.34
Average
64.05
Maximum
95.77
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-07-10 | 44.96 | $10.82 | 9775 |
| 2023-07-07 | 48.04 | $11.02 | 833 |
| 2023-07-06 | 48.04 | $11.02 | 11091 |
| 2023-07-05 | 55.63 | $11.46 | — |
| 2023-07-03 | 55.63 | $11.46 | — |
| 2023-06-30 | 55.63 | $11.46 | 498 |
| 2023-06-29 | 52.88 | $11.27 | 1241 |
| 2023-06-28 | 54.22 | $11.35 | — |
| 2023-06-27 | 54.22 | $11.35 | 7849 |
| 2023-06-26 | 52.45 | $11.22 | 979 |
| 2023-06-23 | 58.41 | $11.58 | 5884 |
| 2023-06-22 | 56.03 | $11.40 | 5050 |
| 2023-06-21 | 55.46 | $11.36 | 419 |
| 2023-06-20 | 58.72 | $11.55 | 4834 |
| 2023-06-16 | 55.49 | $11.30 | 22425 |
| 2023-06-15 | 71.24 | $12.04 | 76194 |
| 2023-06-14 | 58.99 | $11.22 | 4367 |
| 2023-06-13 | 57.74 | $11.16 | 3909 |
| 2023-06-12 | 56.47 | $11.10 | 1017 |
| 2023-06-09 | 57.02 | $11.12 | 1909 |
| 2023-06-08 | 63.01 | $11.33 | 2910 |
| 2023-06-07 | 74.34 | $11.65 | 10197 |
| 2023-06-06 | 72.10 | $11.50 | 40766 |
| 2023-06-05 | 64.47 | $11.11 | 15540 |
| 2023-06-02 | 57.70 | $10.87 | 17509 |
| 2023-06-01 | 71.10 | $11.12 | 28504 |
| 2023-05-31 | 66.00 | $10.95 | 16994 |
| 2023-05-30 | 63.48 | $10.88 | 12253 |
| 2023-05-26 | 66.15 | $10.92 | 17247 |
| 2023-05-25 | 66.15 | $10.92 | 24276 |
| 2023-05-24 | 71.57 | $11.00 | 265673 |
| 2023-05-23 | 65.53 | $10.82 | 53052 |
| 2023-05-22 | 67.81 | $10.85 | 68514 |
| 2023-05-19 | 95.77 | $11.12 | 453548 |
| 2023-05-18 | 95.27 | $11.04 | 155255 |
| 2023-05-17 | 73.45 | $10.52 | — |
| 2023-05-16 | 73.45 | $10.52 | 204 |
| 2023-05-15 | 71.16 | $10.51 | 20893 |
| 2023-05-12 | 61.66 | $10.48 | 7342 |
| 2023-05-11 | 68.95 | $10.49 | 17437 |
| 2023-05-10 | 68.95 | $10.49 | 16464 |
| 2023-05-09 | 77.00 | $10.50 | 2197 |
| 2023-05-08 | 77.00 | $10.50 | 55798 |
| 2023-05-05 | 74.29 | $10.49 | 298 |
| 2023-05-04 | 71.05 | $10.48 | 113 |
| 2023-05-03 | 71.05 | $10.48 | 122939 |
| 2023-05-02 | 71.05 | $10.48 | 4014 |
| 2023-05-01 | 71.05 | $10.48 | 200133 |
| 2023-04-28 | 71.05 | $10.48 | 128164 |
| 2023-04-27 | 71.05 | $10.48 | 257 |
| 2023-04-26 | 71.05 | $10.48 | 143006 |
| 2023-04-25 | 68.25 | $10.47 | 40115 |
| 2023-04-24 | 68.25 | $10.47 | — |
| 2023-04-21 | 68.25 | $10.47 | 212 |
| 2023-04-20 | 66.88 | $10.47 | 14595 |
| 2023-04-19 | 65.47 | $10.46 | 288263 |
| 2023-04-18 | 62.41 | $10.45 | 938510 |
| 2023-04-17 | 62.41 | $10.45 | — |
| 2023-04-14 | 62.41 | $10.45 | — |
| 2023-04-13 | 62.41 | $10.45 | 52202 |
| 2023-04-12 | 62.41 | $10.45 | 30576 |
| 2023-04-11 | 62.41 | $10.45 | 122140 |
| 2023-04-10 | 62.41 | $10.45 | 4386 |
| 2023-04-06 | 62.41 | $10.45 | 119886 |
| 2023-04-05 | 62.41 | $10.45 | 71338 |
| 2023-04-04 | 60.19 | $10.44 | 807 |
| 2023-04-03 | 63.81 | $10.45 | 151874 |
| 2023-03-31 | 67.58 | $10.46 | 500675 |
| 2023-03-30 | 67.58 | $10.46 | 836806 |
| 2023-03-29 | 63.66 | $10.44 | — |
| 2023-03-28 | 63.66 | $10.44 | 501 |
| 2023-03-27 | 61.56 | $10.43 | 151867 |
| 2023-03-24 | 69.15 | $10.45 | 175 |
| 2023-03-23 | 65.06 | $10.43 | 15755 |
| 2023-03-22 | 74.45 | $10.45 | 48227 |
| 2023-03-21 | 72.57 | $10.44 | 877692 |
| 2023-03-20 | 68.11 | $10.42 | 51325 |
| 2023-03-17 | 68.11 | $10.42 | — |
| 2023-03-16 | 68.11 | $10.42 | 100034 |
| 2023-03-15 | 68.11 | $10.42 | 100 |
| 2023-03-14 | 68.11 | $10.42 | 154 |
| 2023-03-13 | 72.68 | $10.43 | 7780 |
| 2023-03-10 | 72.68 | $10.43 | 4050 |
| 2023-03-09 | 72.68 | $10.43 | 100072 |
| 2023-03-08 | 72.68 | $10.43 | 305 |
| 2023-03-07 | 71.10 | $10.42 | 18 |
| 2023-03-06 | 71.10 | $10.42 | 135456 |
| 2023-03-03 | 71.10 | $10.42 | 3771 |
| 2023-03-02 | 67.92 | $10.40 | 23945 |
| 2023-03-01 | 64.17 | $10.38 | — |
| 2023-02-28 | 64.17 | $10.38 | 3313 |
| 2023-02-27 | 62.18 | $10.37 | 593 |
| 2023-02-24 | 60.07 | $10.36 | 2 |
| 2023-02-23 | 60.07 | $10.36 | 28 |
| 2023-02-22 | 60.07 | $10.36 | 2663 |
| 2023-02-21 | 84.24 | $10.42 | 37 |
| 2023-02-17 | 84.24 | $10.42 | 38 |
| 2023-02-16 | 84.24 | $10.42 | 26579 |
| 2023-02-15 | 82.20 | $10.40 | 18494 |
| 2023-02-14 | 74.25 | $10.35 | 4 |
| 2023-02-13 | 74.25 | $10.35 | 19 |
| 2023-02-10 | 74.25 | $10.35 | 33 |
| 2023-02-09 | 74.25 | $10.35 | 10 |
| 2023-02-08 | 74.25 | $10.35 | 206154 |
| 2023-02-07 | 79.76 | $10.36 | 6871 |
| 2023-02-06 | 76.43 | $10.34 | 2.1M |
| 2023-02-03 | 76.43 | $10.34 | — |
| 2023-02-02 | 76.43 | $10.34 | 1905 |
| 2023-02-01 | 76.43 | $10.34 | 2939 |
| 2023-01-31 | 76.43 | $10.34 | 307 |
| 2023-01-30 | 74.84 | $10.33 | 45202 |
| 2023-01-27 | 79.99 | $10.34 | 377385 |
| 2023-01-26 | 76.08 | $10.32 | 237048 |
| 2023-01-25 | 75.15 | $10.31 | 162092 |
| 2023-01-24 | 75.15 | $10.31 | 3 |
| 2023-01-23 | 75.15 | $10.31 | 1.5M |
| 2023-01-20 | 75.15 | $10.31 | 15389 |
| 2023-01-19 | 75.15 | $10.31 | 149063 |
| 2023-01-18 | 75.15 | $10.31 | 152197 |
| 2023-01-17 | 73.66 | $10.30 | 10763 |
| 2023-01-13 | 79.82 | $10.31 | 406983 |
| 2023-01-12 | 79.39 | $10.31 | 2.0M |
| 2023-01-11 | 75.14 | $10.28 | 825848 |
| 2023-01-10 | 73.40 | $10.27 | 36974 |
| 2023-01-09 | 73.40 | $10.27 | 97685 |
| 2023-01-06 | 71.60 | $10.26 | 433730 |
| 2023-01-05 | 69.66 | $10.25 | 40395 |
| 2023-01-04 | 65.13 | $10.23 | 10136 |
| 2023-01-03 | 70.10 | $10.24 | 279 |
| 2022-12-30 | 65.03 | $10.22 | 780 |
| 2022-12-29 | 70.73 | $10.23 | 241 |
| 2022-12-28 | 68.07 | $10.22 | 415947 |
| 2022-12-27 | 65.05 | $10.21 | 35159 |
| 2022-12-23 | 71.47 | $10.22 | 63 |
| 2022-12-22 | 71.47 | $10.22 | 501 |
| 2022-12-21 | 78.46 | $10.23 | 62 |
| 2022-12-20 | 78.46 | $10.23 | 2074 |
| 2022-12-19 | 76.38 | $10.22 | 20 |
| 2022-12-16 | 76.38 | $10.22 | 305 |
| 2022-12-15 | 74.11 | $10.21 | 77 |
| 2022-12-14 | 74.11 | $10.21 | 25236 |
| 2022-12-13 | 81.12 | $10.22 | 125 |
| 2022-12-12 | 79.26 | $10.21 | 10 |
| 2022-12-09 | 79.26 | $10.21 | 25004 |
| 2022-12-08 | 77.23 | $10.20 | 580945 |
| 2022-12-07 | 80.99 | $10.21 | — |
| 2022-12-06 | 80.99 | $10.21 | 312 |
| 2022-12-05 | 84.72 | $10.21 | — |
| 2022-12-02 | 84.72 | $10.21 | 2 |
| 2022-12-01 | 84.72 | $10.21 | 1200 |
| 2022-11-30 | 81.85 | $10.19 | 457 |
| 2022-11-29 | 77.93 | $10.17 | 104 |
| 2022-11-28 | 86.85 | $10.18 | 100 |
| 2022-11-25 | 85.25 | $10.17 | 424 |
| 2022-11-23 | 85.25 | $10.17 | 100 |
| 2022-11-22 | 85.25 | $10.17 | 131 |
| 2022-11-21 | 78.50 | $10.14 | 200004 |
| 2022-11-18 | 78.50 | $10.14 | 6 |
| 2022-11-17 | 78.50 | $10.14 | 4 |
| 2022-11-16 | 78.50 | $10.14 | 100037 |
| 2022-11-15 | 78.50 | $10.14 | 224 |
| 2022-11-14 | 78.50 | $10.14 | 5871 |
| 2022-11-11 | 78.50 | $10.14 | 4 |
| 2022-11-10 | 78.50 | $10.14 | 377 |
| 2022-11-09 | 78.50 | $10.14 | 55 |
| 2022-11-08 | 78.50 | $10.14 | 4 |
| 2022-11-07 | 78.50 | $10.14 | 4245 |
| 2022-11-04 | 78.50 | $10.14 | 27 |
| 2022-11-03 | 78.50 | $10.14 | 321 |
| 2022-11-02 | 78.50 | $10.14 | 104 |
| 2022-11-01 | 76.77 | $10.13 | 12270 |
| 2022-10-31 | 74.85 | $10.12 | 25 |
| 2022-10-28 | 74.85 | $10.12 | 60 |
| 2022-10-27 | 74.85 | $10.12 | — |
| 2022-10-26 | 74.85 | $10.12 | 242 |
| 2022-10-25 | 74.85 | $10.12 | 68 |
| 2022-10-24 | 74.85 | $10.12 | 255 |
| 2022-10-21 | 71.17 | $10.10 | 19601 |
| 2022-10-20 | 71.65 | $10.10 | 2353 |
| 2022-10-19 | 65.00 | $10.07 | 58619 |
| 2022-10-18 | 65.00 | $10.07 | 629581 |
| 2022-10-17 | 62.35 | $10.06 | 300467 |
| 2022-10-14 | 72.84 | $10.08 | 100628 |
| 2022-10-13 | 68.28 | $10.06 | 100 |
| 2022-10-12 | 68.28 | $10.06 | — |
| 2022-10-11 | 68.28 | $10.06 | 2434 |
| 2022-10-10 | 64.91 | $10.05 | 2 |
| 2022-10-07 | 64.91 | $10.05 | 238 |
| 2022-10-06 | 61.86 | $10.04 | 169 |
| 2022-10-05 | 61.86 | $10.04 | 100 |
| 2022-10-04 | 61.86 | $10.04 | 15907 |
| 2022-10-03 | 61.86 | $10.04 | 1532 |
| 2022-09-30 | 55.57 | $10.02 | 12 |
| 2022-09-29 | 55.57 | $10.02 | 39 |
| 2022-09-28 | 55.57 | $10.02 | 8 |
| 2022-09-27 | 55.57 | $10.02 | 2275 |
| 2022-09-26 | 59.57 | $10.03 | 50006 |
| 2022-09-23 | 59.57 | $10.03 | 1 |
| 2022-09-22 | 59.57 | $10.03 | 8970 |
| 2022-09-21 | 59.57 | $10.03 | 1639 |
| 2022-09-20 | 59.57 | $10.03 | 81 |
| 2022-09-19 | 59.57 | $10.03 | 4009 |
| 2022-09-16 | 59.57 | $10.03 | — |
| 2022-09-15 | 59.57 | $10.03 | 2 |
| 2022-09-14 | 59.57 | $10.03 | 5055 |
| 2022-09-13 | 59.57 | $10.03 | 156103 |
| 2022-09-12 | 53.57 | $10.00 | 7 |
| 2022-09-09 | 53.57 | $10.00 | 7 |
| 2022-09-08 | 53.57 | $10.00 | 45482 |
| 2022-09-07 | 61.38 | $10.03 | — |
| 2022-09-06 | 61.38 | $10.03 | 185883 |
| 2022-09-02 | 59.61 | $10.02 | 20721 |
| 2022-09-01 | 55.75 | $10.00 | 66760 |
| 2022-08-31 | 58.40 | $10.01 | 29915 |
| 2022-08-30 | 54.27 | $9.99 | 335 |
| 2022-08-29 | 56.95 | $10.00 | 12 |
| 2022-08-26 | 56.95 | $10.00 | 185 |
| 2022-08-25 | 56.95 | $10.00 | 709 |
| 2022-08-24 | 55.05 | $9.99 | 600217 |
| 2022-08-23 | 66.19 | $10.03 | 2264 |
| 2022-08-22 | 60.49 | $10.00 | 152658 |
| 2022-08-19 | 60.49 | $10.00 | 123513 |
| 2022-08-18 | 53.40 | $9.97 | 586 |
| 2022-08-17 | 60.25 | $9.99 | — |
| 2022-08-16 | 60.25 | $9.99 | 35257 |
| 2022-08-15 | 51.90 | $9.96 | 7 |
| 2022-08-12 | 51.90 | $9.96 | 2 |
| 2022-08-11 | 51.90 | $9.96 | 186 |
| 2022-08-10 | 41.34 | $9.93 | 422 |
| 2022-08-09 | 57.27 | $9.97 | 17 |
| 2022-08-08 | 57.27 | $9.97 | 176434 |
| 2022-08-05 | 57.27 | $9.97 | 27936 |
| 2022-08-04 | 68.61 | $9.99 | 17 |
| 2022-08-03 | 68.61 | $9.99 | 3218 |
| 2022-08-02 | 57.12 | $9.96 | 60 |
| 2022-08-01 | 57.12 | $9.96 | 15 |
| 2022-07-29 | 57.12 | $9.96 | 40 |
| 2022-07-28 | 57.12 | $9.96 | 100 |
| 2022-07-27 | 57.12 | $9.96 | 7025 |
| 2022-07-26 | 63.08 | $9.97 | 310 |
| 2022-07-25 | 63.08 | $9.97 | 2 |
| 2022-07-22 | 63.08 | $9.97 | 180226 |
| 2022-07-21 | 63.08 | $9.97 | 220 |
| 2022-07-20 | 63.08 | $9.97 | — |
| 2022-07-19 | 63.08 | $9.97 | 750088 |
| 2022-07-18 | 52.05 | $9.94 | 20 |
| 2022-07-15 | 52.05 | $9.94 | 28514 |
| 2022-07-14 | 52.05 | $9.94 | 47253 |
| 2022-07-13 | 56.91 | $9.95 | 206 |
| 2022-07-12 | 62.44 | $9.96 | 148763 |
| 2022-07-11 | 58.62 | $9.95 | 8 |
| 2022-07-08 | 58.62 | $9.95 | 20346 |
| 2022-07-07 | 58.62 | $9.95 | 21370 |
| 2022-07-06 | 54.66 | $9.94 | 5007 |
| 2022-07-05 | 50.13 | $9.93 | 16 |
| 2022-07-01 | 50.13 | $9.93 | 20 |
| 2022-06-30 | 50.13 | $9.93 | 97 |
| 2022-06-29 | 50.13 | $9.93 | 21 |
| 2022-06-28 | 50.13 | $9.93 | — |
| 2022-06-27 | 50.13 | $9.93 | 2 |
| 2022-06-24 | 50.13 | $9.93 | — |
| 2022-06-23 | 50.13 | $9.93 | 100 |
| 2022-06-22 | 50.13 | $9.93 | 4211 |
| 2022-06-21 | 50.13 | $9.93 | — |
| 2022-06-17 | 50.13 | $9.93 | 200 |
| 2022-06-16 | 50.13 | $9.93 | 12570 |
| 2022-06-15 | 50.13 | $9.93 | 101400 |
| 2022-06-14 | 65.18 | $9.98 | 241 |
| 2022-06-13 | 65.18 | $9.98 | 5 |
| 2022-06-10 | 65.18 | $9.98 | 384 |
| 2022-06-09 | 44.58 | $9.91 | 70 |
| 2022-06-08 | 44.58 | $9.91 | 33 |
| 2022-06-07 | 44.58 | $9.91 | 21336 |
| 2022-06-06 | 44.58 | $9.91 | 3248 |
| 2022-06-03 | 54.72 | $9.94 | — |
| 2022-06-02 | 54.72 | $9.94 | 150026 |
| 2022-06-01 | 54.72 | $9.94 | 3288 |
| 2022-05-31 | 48.72 | $9.92 | 39728 |
| 2022-05-27 | 44.02 | $9.91 | 78762 |
| 2022-05-26 | 44.02 | $9.91 | 36545 |
| 2022-05-25 | 44.02 | $9.91 | 35963 |
| 2022-05-24 | 57.59 | $9.94 | 1 |
| 2022-05-23 | 57.59 | $9.94 | 51 |
| 2022-05-20 | 57.59 | $9.94 | 7 |
| 2022-05-19 | 57.59 | $9.94 | 10 |
| 2022-05-18 | 57.59 | $9.94 | 3400 |
| 2022-05-17 | 57.59 | $9.94 | 6 |
| 2022-05-16 | 57.59 | $9.94 | 21 |
| 2022-05-13 | 57.59 | $9.94 | 20 |
| 2022-05-12 | 57.59 | $9.94 | 37 |
| 2022-05-11 | 57.59 | $9.94 | 1011 |
| 2022-05-10 | 51.64 | $9.92 | — |
| 2022-05-09 | 51.64 | $9.92 | — |
| 2022-05-06 | 51.64 | $9.92 | 5 |
| 2022-05-05 | 51.64 | $9.92 | 10 |
| 2022-05-04 | 51.64 | $9.92 | 50928 |
| 2022-05-03 | 54.60 | $9.93 | 127 |
| 2022-05-02 | 61.28 | $9.95 | 4100 |
| 2022-04-29 | 56.19 | $9.93 | 8 |
| 2022-04-28 | 56.19 | $9.93 | 14108 |
| 2022-04-27 | 59.74 | $9.94 | 333213 |
| 2022-04-26 | 59.74 | $9.94 | — |
| 2022-04-25 | 59.74 | $9.94 | 1326 |
| 2022-04-22 | 66.59 | $9.96 | — |
| 2022-04-21 | 66.59 | $9.96 | 8300 |
| 2022-04-20 | 66.95 | $9.96 | — |
| 2022-04-19 | 66.95 | $9.96 | — |
| 2022-04-18 | 66.95 | $9.96 | — |
| 2022-04-14 | 66.95 | $9.96 | 253600 |
| 2022-04-13 | 65.41 | $9.95 | 500 |
| 2022-04-12 | 57.95 | $9.91 | 12 |
| 2022-04-11 | 57.95 | $9.91 | — |
| 2022-04-08 | 57.95 | $9.91 | 1297 |
| 2022-04-07 | 57.95 | $9.91 | 202100 |
| 2022-04-06 | 66.74 | $9.94 | 83924 |
| 2022-04-05 | 56.23 | $9.89 | 3300 |
| 2022-04-04 | 57.97 | $9.90 | — |
| 2022-04-01 | 57.97 | $9.90 | 1 |
| 2022-03-31 | 57.97 | $9.90 | 13275 |
| 2022-03-30 | 56.82 | $9.89 | 8380 |
| 2022-03-29 | 54.46 | $9.88 | 29040 |
| 2022-03-28 | 60.77 | $9.90 | 43588 |
| 2022-03-25 | 49.70 | $9.86 | 160 |
| 2022-03-24 | 53.27 | $9.87 | 120012 |
| 2022-03-23 | 57.17 | $9.88 | 14075 |
| 2022-03-22 | 57.17 | $9.88 | 75525 |
| 2022-03-21 | 61.22 | $9.89 | — |
| 2022-03-18 | 61.22 | $9.89 | — |
| 2022-03-17 | 61.22 | $9.89 | 31516 |
| 2022-03-16 | 58.71 | $9.88 | — |
| 2022-03-15 | 58.71 | $9.88 | 7125 |
| 2022-03-14 | 58.71 | $9.88 | 1 |
| 2022-03-11 | 58.71 | $9.88 | — |
| 2022-03-10 | 58.71 | $9.88 | — |
| 2022-03-09 | 58.71 | $9.88 | — |
| 2022-03-08 | 58.71 | $9.88 | — |
| 2022-03-07 | 58.71 | $9.88 | 150 |
| 2022-03-04 | 58.71 | $9.88 | 5650 |
| 2022-03-03 | 58.71 | $9.88 | 9824 |
| 2022-03-02 | 58.71 | $9.88 | — |
| 2022-03-01 | 58.71 | $9.88 | 11476 |
| 2022-02-28 | 49.98 | $9.83 | — |
| 2022-02-25 | 49.98 | $9.83 | 1 |
| 2022-02-24 | 49.98 | $9.83 | 37402 |
| 2022-02-23 | 49.98 | $9.83 | 48 |
| 2022-02-22 | 49.98 | $9.83 | 867 |
| 2022-02-18 | 53.48 | $9.85 | 21 |
| 2022-02-17 | 53.48 | $9.85 | 51500 |
| 2022-02-16 | 51.96 | $9.84 | 72 |
| 2022-02-15 | 51.96 | $9.84 | 15340 |
| 2022-02-14 | 55.21 | $9.86 | — |
| 2022-02-11 | 55.21 | $9.86 | 2 |
| 2022-02-10 | 55.21 | $9.86 | — |
| 2022-02-09 | 55.21 | $9.86 | — |
| 2022-02-08 | 55.21 | $9.86 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-94.86
2023-07-10
Close Price
$10.82
Vol: 9775
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-33.28
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-07-10 | -94.86 | $10.82 | 9775 |
| 2023-07-07 | -98.65 | $11.02 | 833 |
| 2023-07-06 | -98.65 | $11.02 | 11091 |
| 2023-07-05 | -73.91 | $11.46 | — |
| 2023-07-03 | -64.56 | $11.46 | — |
| 2023-06-30 | -59.65 | $11.46 | 498 |
| 2023-06-29 | -70.76 | $11.27 | 1241 |
| 2023-06-28 | -66.08 | $11.35 | — |
| 2023-06-27 | -66.08 | $11.35 | 7849 |
| 2023-06-26 | -73.68 | $11.22 | 979 |
| 2023-06-23 | -52.63 | $11.58 | 5884 |
| 2023-06-22 | -63.16 | $11.40 | 5050 |
| 2023-06-21 | -65.66 | $11.36 | 419 |
| 2023-06-20 | -52.33 | $11.55 | 4834 |
| 2023-06-16 | -90.70 | $11.30 | 22425 |
| 2023-06-15 | -79.22 | $12.04 | 76194 |
| 2023-06-14 | -89.44 | $11.22 | 4367 |
| 2023-06-13 | -90.35 | $11.16 | 3909 |
| 2023-06-12 | -89.36 | $11.10 | 1017 |
| 2023-06-09 | -89.07 | $11.12 | 1909 |
| 2023-06-08 | -85.97 | $11.33 | 2910 |
| 2023-06-07 | -81.24 | $11.65 | 10197 |
| 2023-06-06 | -83.46 | $11.50 | 40766 |
| 2023-06-05 | -89.22 | $11.11 | 15540 |
| 2023-06-02 | -92.76 | $10.87 | 17509 |
| 2023-06-01 | -89.07 | $11.12 | 28504 |
| 2023-05-31 | -91.58 | $10.95 | 16994 |
| 2023-05-30 | -92.61 | $10.88 | 12253 |
| 2023-05-26 | -92.02 | $10.92 | 17247 |
| 2023-05-25 | -92.02 | $10.92 | 24276 |
| 2023-05-24 | -90.84 | $11.00 | 265673 |
| 2023-05-23 | -93.50 | $10.82 | 53052 |
| 2023-05-22 | -93.06 | $10.85 | 68514 |
| 2023-05-19 | -89.14 | $11.12 | 453548 |
| 2023-05-18 | -68.70 | $11.04 | 155255 |
| 2023-05-17 | -69.01 | $10.52 | — |
| 2023-05-16 | -69.01 | $10.52 | 204 |
| 2023-05-15 | -71.22 | $10.51 | 20893 |
| 2023-05-12 | -40.40 | $10.48 | 7342 |
| 2023-05-11 | -20.00 | $10.49 | 17437 |
| 2023-05-10 | -20.00 | $10.49 | 16464 |
| 2023-05-09 | 0.00 | $10.50 | 2197 |
| 2023-05-08 | 0.00 | $10.50 | 55798 |
| 2023-05-05 | 0.00 | $10.49 | 298 |
| 2023-05-04 | -25.00 | $10.48 | 113 |
| 2023-05-03 | -20.00 | $10.48 | 122939 |
| 2023-05-02 | -20.00 | $10.48 | 4014 |
| 2023-05-01 | -20.00 | $10.48 | 200133 |
| 2023-04-28 | -20.00 | $10.48 | 128164 |
| 2023-04-27 | -20.00 | $10.48 | 257 |
| 2023-04-26 | -20.00 | $10.48 | 143006 |
| 2023-04-25 | -40.00 | $10.47 | 40115 |
| 2023-04-24 | -33.33 | $10.47 | — |
| 2023-04-21 | -33.33 | $10.47 | 212 |
| 2023-04-20 | -41.67 | $10.47 | 14595 |
| 2023-04-19 | -50.00 | $10.46 | 288263 |
| 2023-04-18 | -66.67 | $10.45 | 938510 |
| 2023-04-17 | -57.14 | $10.45 | — |
| 2023-04-14 | -57.14 | $10.45 | — |
| 2023-04-13 | -57.14 | $10.45 | 52202 |
| 2023-04-12 | -57.14 | $10.45 | 30576 |
| 2023-04-11 | -57.14 | $10.45 | 122140 |
| 2023-04-10 | -57.14 | $10.45 | 4386 |
| 2023-04-06 | -57.14 | $10.45 | 119886 |
| 2023-04-05 | -57.14 | $10.45 | 71338 |
| 2023-04-04 | -71.43 | $10.44 | 807 |
| 2023-04-03 | -57.00 | $10.45 | 151874 |
| 2023-03-31 | -42.86 | $10.46 | 500675 |
| 2023-03-30 | -42.86 | $10.46 | 836806 |
| 2023-03-29 | -16.67 | $10.44 | — |
| 2023-03-28 | -14.29 | $10.44 | 501 |
| 2023-03-27 | -28.57 | $10.43 | 151867 |
| 2023-03-24 | 0.00 | $10.45 | 175 |
| 2023-03-23 | -13.79 | $10.43 | 15755 |
| 2023-03-22 | 0.00 | $10.45 | 48227 |
| 2023-03-21 | 0.00 | $10.44 | 877692 |
| 2023-03-20 | -14.81 | $10.42 | 51325 |
| 2023-03-17 | -14.81 | $10.42 | — |
| 2023-03-16 | -14.81 | $10.42 | 100034 |
| 2023-03-15 | -14.81 | $10.42 | 100 |
| 2023-03-14 | -14.81 | $10.42 | 154 |
| 2023-03-13 | -7.41 | $10.43 | 7780 |
| 2023-03-10 | -7.41 | $10.43 | 4050 |
| 2023-03-09 | 0.00 | $10.43 | 100072 |
| 2023-03-08 | 0.00 | $10.43 | 305 |
| 2023-03-07 | -8.00 | $10.42 | 18 |
| 2023-03-06 | -8.00 | $10.42 | 135456 |
| 2023-03-03 | 0.00 | $10.42 | 3771 |
| 2023-03-02 | -17.39 | $10.40 | 23945 |
| 2023-03-01 | -34.78 | $10.38 | — |
| 2023-02-28 | -34.78 | $10.38 | 3313 |
| 2023-02-27 | -43.48 | $10.37 | 593 |
| 2023-02-24 | -60.00 | $10.36 | 2 |
| 2023-02-23 | -54.55 | $10.36 | 28 |
| 2023-02-22 | -54.55 | $10.36 | 2663 |
| 2023-02-21 | 0.00 | $10.42 | 37 |
| 2023-02-17 | 0.00 | $10.42 | 38 |
| 2023-02-16 | 0.00 | $10.42 | 26579 |
| 2023-02-15 | 0.00 | $10.40 | 18494 |
| 2023-02-14 | -15.38 | $10.35 | 4 |
| 2023-02-13 | -15.38 | $10.35 | 19 |
| 2023-02-10 | -15.38 | $10.35 | 33 |
| 2023-02-09 | -15.38 | $10.35 | 10 |
| 2023-02-08 | -11.11 | $10.35 | 206154 |
| 2023-02-07 | 0.00 | $10.36 | 6871 |
| 2023-02-06 | -11.11 | $10.34 | 2.1M |
| 2023-02-03 | -10.00 | $10.34 | — |
| 2023-02-02 | -8.70 | $10.34 | 1905 |
| 2023-02-01 | 0.00 | $10.34 | 2939 |
| 2023-01-31 | 0.00 | $10.34 | 307 |
| 2023-01-30 | -8.33 | $10.33 | 45202 |
| 2023-01-27 | 0.00 | $10.34 | 377385 |
| 2023-01-26 | -18.52 | $10.32 | 237048 |
| 2023-01-25 | -22.22 | $10.31 | 162092 |
| 2023-01-24 | -22.22 | $10.31 | 3 |
| 2023-01-23 | -22.22 | $10.31 | 1.5M |
| 2023-01-20 | -22.22 | $10.31 | 15389 |
| 2023-01-19 | -22.22 | $10.31 | 149063 |
| 2023-01-18 | -22.22 | $10.31 | 152197 |
| 2023-01-17 | -12.44 | $10.30 | 10763 |
| 2023-01-13 | 0.00 | $10.31 | 406983 |
| 2023-01-12 | 0.00 | $10.31 | 2.0M |
| 2023-01-11 | -28.57 | $10.28 | 825848 |
| 2023-01-10 | -13.33 | $10.27 | 36974 |
| 2023-01-09 | 0.00 | $10.27 | 97685 |
| 2023-01-06 | -12.50 | $10.26 | 433730 |
| 2023-01-05 | -25.00 | $10.25 | 40395 |
| 2023-01-04 | -20.00 | $10.23 | 10136 |
| 2023-01-03 | 0.00 | $10.24 | 279 |
| 2022-12-30 | -25.00 | $10.22 | 780 |
| 2022-12-29 | 0.00 | $10.23 | 241 |
| 2022-12-28 | -25.00 | $10.22 | 415947 |
| 2022-12-27 | -33.33 | $10.21 | 35159 |
| 2022-12-23 | -16.67 | $10.22 | 63 |
| 2022-12-22 | -16.67 | $10.22 | 501 |
| 2022-12-21 | 0.00 | $10.23 | 62 |
| 2022-12-20 | 0.00 | $10.23 | 2074 |
| 2022-12-19 | 0.00 | $10.22 | 20 |
| 2022-12-16 | 0.00 | $10.22 | 305 |
| 2022-12-15 | -12.50 | $10.21 | 77 |
| 2022-12-14 | -12.50 | $10.21 | 25236 |
| 2022-12-13 | 0.00 | $10.22 | 125 |
| 2022-12-12 | 0.00 | $10.21 | 10 |
| 2022-12-09 | 0.00 | $10.21 | 25004 |
| 2022-12-08 | -14.29 | $10.20 | 580945 |
| 2022-12-07 | -7.14 | $10.21 | — |
| 2022-12-06 | -7.14 | $10.21 | 312 |
| 2022-12-05 | 0.00 | $10.21 | — |
| 2022-12-02 | 0.00 | $10.21 | 2 |
| 2022-12-01 | 0.00 | $10.21 | 1200 |
| 2022-11-30 | 0.00 | $10.19 | 457 |
| 2022-11-29 | -14.29 | $10.17 | 104 |
| 2022-11-28 | 0.00 | $10.18 | 100 |
| 2022-11-25 | 0.00 | $10.17 | 424 |
| 2022-11-23 | 0.00 | $10.17 | 100 |
| 2022-11-22 | 0.00 | $10.17 | 131 |
| 2022-11-21 | 0.00 | $10.14 | 200004 |
| 2022-11-18 | 0.00 | $10.14 | 6 |
| 2022-11-17 | 0.00 | $10.14 | 4 |
| 2022-11-16 | 0.00 | $10.14 | 100037 |
| 2022-11-15 | 0.00 | $10.14 | 224 |
| 2022-11-14 | 0.00 | $10.14 | 5871 |
| 2022-11-11 | 0.00 | $10.14 | 4 |
| 2022-11-10 | 0.00 | $10.14 | 377 |
| 2022-11-09 | 0.00 | $10.14 | 55 |
| 2022-11-08 | 0.00 | $10.14 | 4 |
| 2022-11-07 | 0.00 | $10.14 | 4245 |
| 2022-11-04 | 0.00 | $10.14 | 27 |
| 2022-11-03 | 0.00 | $10.14 | 321 |
| 2022-11-02 | 0.00 | $10.14 | 104 |
| 2022-11-01 | -4.26 | $10.13 | 12270 |
| 2022-10-31 | 0.00 | $10.12 | 25 |
| 2022-10-28 | 0.00 | $10.12 | 60 |
| 2022-10-27 | 0.00 | $10.12 | — |
| 2022-10-26 | 0.00 | $10.12 | 242 |
| 2022-10-25 | 0.00 | $10.12 | 68 |
| 2022-10-24 | 0.00 | $10.12 | 255 |
| 2022-10-21 | -1.25 | $10.10 | 19601 |
| 2022-10-20 | 0.00 | $10.10 | 2353 |
| 2022-10-19 | -37.50 | $10.07 | 58619 |
| 2022-10-18 | -37.50 | $10.07 | 629581 |
| 2022-10-17 | -50.00 | $10.06 | 300467 |
| 2022-10-14 | -25.00 | $10.08 | 100628 |
| 2022-10-13 | -47.50 | $10.06 | 100 |
| 2022-10-12 | -47.50 | $10.06 | — |
| 2022-10-11 | -47.50 | $10.06 | 2434 |
| 2022-10-10 | -25.00 | $10.05 | 2 |
| 2022-10-07 | -16.67 | $10.05 | 238 |
| 2022-10-06 | 0.00 | $10.04 | 169 |
| 2022-10-05 | -33.33 | $10.04 | 100 |
| 2022-10-04 | -33.33 | $10.04 | 15907 |
| 2022-10-03 | -33.33 | $10.04 | 1532 |
| 2022-09-30 | -66.67 | $10.02 | 12 |
| 2022-09-29 | -66.67 | $10.02 | 39 |
| 2022-09-28 | -66.67 | $10.02 | 8 |
| 2022-09-27 | -57.14 | $10.02 | 2275 |
| 2022-09-26 | -42.86 | $10.03 | 50006 |
| 2022-09-23 | -42.86 | $10.03 | 1 |
| 2022-09-22 | -42.86 | $10.03 | 8970 |
| 2022-09-21 | -42.86 | $10.03 | 1639 |
| 2022-09-20 | -42.86 | $10.03 | 81 |
| 2022-09-19 | -33.33 | $10.03 | 4009 |
| 2022-09-16 | -33.33 | $10.03 | — |
| 2022-09-15 | -33.33 | $10.03 | 2 |
| 2022-09-14 | -33.33 | $10.03 | 5055 |
| 2022-09-13 | -33.33 | $10.03 | 156103 |
| 2022-09-12 | -60.00 | $10.00 | 7 |
| 2022-09-09 | -60.00 | $10.00 | 7 |
| 2022-09-08 | -60.00 | $10.00 | 45482 |
| 2022-09-07 | 0.00 | $10.03 | — |
| 2022-09-06 | 0.00 | $10.03 | 185883 |
| 2022-09-02 | -10.00 | $10.02 | 20721 |
| 2022-09-01 | -30.00 | $10.00 | 66760 |
| 2022-08-31 | -20.00 | $10.01 | 29915 |
| 2022-08-30 | -40.00 | $9.99 | 335 |
| 2022-08-29 | -30.00 | $10.00 | 12 |
| 2022-08-26 | -30.00 | $10.00 | 185 |
| 2022-08-25 | -30.00 | $10.00 | 709 |
| 2022-08-24 | -40.00 | $9.99 | 600217 |
| 2022-08-23 | 0.00 | $10.03 | 2264 |
| 2022-08-22 | -6.67 | $10.00 | 152658 |
| 2022-08-19 | -6.67 | $10.00 | 123513 |
| 2022-08-18 | -33.33 | $9.97 | 586 |
| 2022-08-17 | 0.00 | $9.99 | — |
| 2022-08-16 | 0.00 | $9.99 | 35257 |
| 2022-08-15 | -50.00 | $9.96 | 7 |
| 2022-08-12 | -50.00 | $9.96 | 2 |
| 2022-08-11 | -50.00 | $9.96 | 186 |
| 2022-08-10 | -100.00 | $9.93 | 422 |
| 2022-08-09 | -40.00 | $9.97 | 17 |
| 2022-08-08 | -40.00 | $9.97 | 176434 |
| 2022-08-05 | -40.00 | $9.97 | 27936 |
| 2022-08-04 | 0.00 | $9.99 | 17 |
| 2022-08-03 | 0.00 | $9.99 | 3218 |
| 2022-08-02 | -25.00 | $9.96 | 60 |
| 2022-08-01 | -25.00 | $9.96 | 15 |
| 2022-07-29 | -25.00 | $9.96 | 40 |
| 2022-07-28 | -25.00 | $9.96 | 100 |
| 2022-07-27 | -25.00 | $9.96 | 7025 |
| 2022-07-26 | 0.00 | $9.97 | 310 |
| 2022-07-25 | 0.00 | $9.97 | 2 |
| 2022-07-22 | 0.00 | $9.97 | 180226 |
| 2022-07-21 | 0.00 | $9.97 | 220 |
| 2022-07-20 | 0.00 | $9.97 | — |
| 2022-07-19 | 0.00 | $9.97 | 750088 |
| 2022-07-18 | -66.67 | $9.94 | 20 |
| 2022-07-15 | -66.67 | $9.94 | 28514 |
| 2022-07-14 | -66.67 | $9.94 | 47253 |
| 2022-07-13 | -55.56 | $9.95 | 206 |
| 2022-07-12 | -33.33 | $9.96 | 148763 |
| 2022-07-11 | -55.56 | $9.95 | 8 |
| 2022-07-08 | -38.46 | $9.95 | 20346 |
| 2022-07-07 | -38.46 | $9.95 | 21370 |
| 2022-07-06 | -53.85 | $9.94 | 5007 |
| 2022-07-05 | -69.23 | $9.93 | 16 |
| 2022-07-01 | -69.23 | $9.93 | 20 |
| 2022-06-30 | -69.23 | $9.93 | 97 |
| 2022-06-29 | -69.23 | $9.93 | 21 |
| 2022-06-28 | -60.00 | $9.93 | — |
| 2022-06-27 | -60.00 | $9.93 | 2 |
| 2022-06-24 | -60.00 | $9.93 | — |
| 2022-06-23 | -60.00 | $9.93 | 100 |
| 2022-06-22 | -60.00 | $9.93 | 4211 |
| 2022-06-21 | -60.00 | $9.93 | — |
| 2022-06-17 | -60.00 | $9.93 | 200 |
| 2022-06-16 | -60.00 | $9.93 | 12570 |
| 2022-06-15 | -60.00 | $9.93 | 101400 |
| 2022-06-14 | 0.00 | $9.98 | 241 |
| 2022-06-13 | 0.00 | $9.98 | 5 |
| 2022-06-10 | 0.00 | $9.98 | 384 |
| 2022-06-09 | -75.00 | $9.91 | 70 |
| 2022-06-08 | -75.00 | $9.91 | 33 |
| 2022-06-07 | -75.00 | $9.91 | 21336 |
| 2022-06-06 | -75.00 | $9.91 | 3248 |
| 2022-06-03 | -12.50 | $9.94 | — |
| 2022-06-02 | -12.50 | $9.94 | 150026 |
| 2022-06-01 | -12.50 | $9.94 | 3288 |
| 2022-05-31 | -50.00 | $9.92 | 39728 |
| 2022-05-27 | -100.00 | $9.91 | 78762 |
| 2022-05-26 | -100.00 | $9.91 | 36545 |
| 2022-05-25 | -100.00 | $9.91 | 35963 |
| 2022-05-24 | -25.00 | $9.94 | 1 |
| 2022-05-23 | -25.00 | $9.94 | 51 |
| 2022-05-20 | -25.00 | $9.94 | 7 |
| 2022-05-19 | -38.78 | $9.94 | 10 |
| 2022-05-18 | -38.78 | $9.94 | 3400 |
| 2022-05-17 | -40.00 | $9.94 | 6 |
| 2022-05-16 | -40.00 | $9.94 | 21 |
| 2022-05-13 | -40.00 | $9.94 | 20 |
| 2022-05-12 | -40.00 | $9.94 | 37 |
| 2022-05-11 | -40.00 | $9.94 | 1011 |
| 2022-05-10 | -80.00 | $9.92 | — |
| 2022-05-09 | -80.00 | $9.92 | — |
| 2022-05-06 | -80.00 | $9.92 | 5 |
| 2022-05-05 | -80.00 | $9.92 | 10 |
| 2022-05-04 | -66.67 | $9.92 | 50928 |
| 2022-05-03 | -42.86 | $9.93 | 127 |
| 2022-05-02 | -14.29 | $9.95 | 4100 |
| 2022-04-29 | -42.86 | $9.93 | 8 |
| 2022-04-28 | -42.86 | $9.93 | 14108 |
| 2022-04-27 | -25.00 | $9.94 | 333213 |
| 2022-04-26 | -22.22 | $9.94 | — |
| 2022-04-25 | -22.22 | $9.94 | 1326 |
| 2022-04-22 | -1.00 | $9.96 | — |
| 2022-04-21 | -1.00 | $9.96 | 8300 |
| 2022-04-20 | 0.00 | $9.96 | — |
| 2022-04-19 | 0.00 | $9.96 | — |
| 2022-04-18 | 0.00 | $9.96 | — |
| 2022-04-14 | 0.00 | $9.96 | 253600 |
| 2022-04-13 | 0.00 | $9.95 | 500 |
| 2022-04-12 | -37.50 | $9.91 | 12 |
| 2022-04-11 | -30.00 | $9.91 | — |
| 2022-04-08 | -30.00 | $9.91 | 1297 |
| 2022-04-07 | -30.00 | $9.91 | 202100 |
| 2022-04-06 | 0.00 | $9.94 | 83924 |
| 2022-04-05 | -44.44 | $9.89 | 3300 |
| 2022-04-04 | -38.89 | $9.90 | — |
| 2022-04-01 | -38.89 | $9.90 | 1 |
| 2022-03-31 | -38.89 | $9.90 | 13275 |
| 2022-03-30 | -37.50 | $9.89 | 8380 |
| 2022-03-29 | -50.00 | $9.88 | 29040 |
| 2022-03-28 | -25.00 | $9.90 | 43588 |
| 2022-03-25 | -50.00 | $9.86 | 160 |
| 2022-03-24 | -33.33 | $9.87 | 120012 |
| 2022-03-23 | -16.67 | $9.88 | 14075 |
| 2022-03-22 | -16.67 | $9.88 | 75525 |
| 2022-03-21 | 0.00 | $9.89 | — |
| 2022-03-18 | 0.00 | $9.89 | — |
| 2022-03-17 | 0.00 | $9.89 | 31516 |
| 2022-03-16 | 0.00 | $9.88 | — |
| 2022-03-15 | 0.00 | $9.88 | 7125 |
| 2022-03-14 | 0.00 | $9.88 | 1 |
| 2022-03-11 | 0.00 | $9.88 | — |
| 2022-03-10 | 0.00 | $9.88 | — |
| 2022-03-09 | 0.00 | $9.88 | — |
| 2022-03-08 | 0.00 | $9.88 | — |
| 2022-03-07 | 0.00 | $9.88 | 150 |
| 2022-03-04 | 0.00 | $9.88 | 5650 |
| 2022-03-03 | 0.00 | $9.88 | 9824 |
| 2022-03-02 | -50.03 | $9.88 | — |
| 2022-03-01 | -50.03 | $9.88 | 11476 |
| 2022-02-28 | -77.78 | $9.83 | — |
| 2022-02-25 | -77.78 | $9.83 | 1 |
| 2022-02-24 | -77.78 | $9.83 | 37402 |
| 2022-02-23 | -77.78 | $9.83 | 48 |
| 2022-02-22 | -77.78 | $9.83 | 867 |
| 2022-02-18 | -66.67 | $9.85 | 21 |
| 2022-02-17 | -66.67 | $9.85 | 51500 |
| 2022-02-16 | -72.22 | $9.84 | 72 |
| 2022-02-15 | -72.22 | $9.84 | 15340 |
| 2022-02-14 | -61.11 | $9.86 | — |
| 2022-02-11 | -61.11 | $9.86 | 2 |
| 2022-02-10 | -61.11 | $9.86 | — |
| 2022-02-09 | -61.11 | $9.86 | — |
| 2022-02-08 | -61.11 | $9.86 | — |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
76.21
2023-07-10
Close Price
$10.82
Vol: 9775Average Directional Index - Detailed Analysis
Minimum
5.13
Average
51.51
Maximum
83.59
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-07-10 | 76.21 | $10.82 | 9775 |
| 2023-07-07 | 77.60 | $11.02 | 833 |
| 2023-07-06 | 78.42 | $11.02 | 11091 |
| 2023-07-05 | 79.28 | $11.46 | — |
| 2023-07-03 | 79.07 | $11.46 | — |
| 2023-06-30 | 78.85 | $11.46 | 498 |
| 2023-06-29 | 78.62 | $11.27 | 1241 |
| 2023-06-28 | 78.37 | $11.35 | — |
| 2023-06-27 | 78.18 | $11.35 | 7849 |
| 2023-06-26 | 77.97 | $11.22 | 979 |
| 2023-06-23 | 77.81 | $11.58 | 5884 |
| 2023-06-22 | 77.37 | $11.40 | 5050 |
| 2023-06-21 | 76.90 | $11.36 | 419 |
| 2023-06-20 | 76.45 | $11.55 | 4834 |
| 2023-06-16 | 75.96 | $11.30 | 22425 |
| 2023-06-15 | 75.46 | $12.04 | 76194 |
| 2023-06-14 | 74.91 | $11.22 | 4367 |
| 2023-06-13 | 74.50 | $11.16 | 3909 |
| 2023-06-12 | 74.11 | $11.10 | 1017 |
| 2023-06-09 | 73.73 | $11.12 | 1909 |
| 2023-06-08 | 73.29 | $11.33 | 2910 |
| 2023-06-07 | 72.42 | $11.65 | 10197 |
| 2023-06-06 | 71.50 | $11.50 | 40766 |
| 2023-06-05 | 70.55 | $11.11 | 15540 |
| 2023-06-02 | 69.60 | $10.87 | 17509 |
| 2023-06-01 | 68.59 | $11.12 | 28504 |
| 2023-05-31 | 67.21 | $10.95 | 16994 |
| 2023-05-30 | 65.77 | $10.88 | 12253 |
| 2023-05-26 | 64.26 | $10.92 | 17247 |
| 2023-05-25 | 62.62 | $10.92 | 24276 |
| 2023-05-24 | 60.89 | $11.00 | 265673 |
| 2023-05-23 | 59.07 | $10.82 | 53052 |
| 2023-05-22 | 57.20 | $10.85 | 68514 |
| 2023-05-19 | 55.24 | $11.12 | 453548 |
| 2023-05-18 | 52.94 | $11.04 | 155255 |
| 2023-05-17 | 50.62 | $10.52 | — |
| 2023-05-16 | 49.00 | $10.52 | 204 |
| 2023-05-15 | 47.30 | $10.51 | 20893 |
| 2023-05-12 | 45.50 | $10.48 | 7342 |
| 2023-05-11 | 46.72 | $10.49 | 17437 |
| 2023-05-10 | 47.40 | $10.49 | 16464 |
| 2023-05-09 | 47.43 | $10.50 | 2197 |
| 2023-05-08 | 46.66 | $10.50 | 55798 |
| 2023-05-05 | 45.85 | $10.49 | 298 |
| 2023-05-04 | 45.01 | $10.48 | 113 |
| 2023-05-03 | 44.31 | $10.48 | 122939 |
| 2023-05-02 | 43.57 | $10.48 | 4014 |
| 2023-05-01 | 43.00 | $10.48 | 200133 |
| 2023-04-28 | 42.41 | $10.48 | 128164 |
| 2023-04-27 | 41.78 | $10.48 | 257 |
| 2023-04-26 | 41.12 | $10.48 | 143006 |
| 2023-04-25 | 40.42 | $10.47 | 40115 |
| 2023-04-24 | 39.88 | $10.47 | — |
| 2023-04-21 | 39.31 | $10.47 | 212 |
| 2023-04-20 | 38.71 | $10.47 | 14595 |
| 2023-04-19 | 38.17 | $10.46 | 288263 |
| 2023-04-18 | 37.69 | $10.45 | 938510 |
| 2023-04-17 | 37.19 | $10.45 | — |
| 2023-04-14 | 36.85 | $10.45 | — |
| 2023-04-13 | 36.49 | $10.45 | 52202 |
| 2023-04-12 | 36.11 | $10.45 | 30576 |
| 2023-04-11 | 35.71 | $10.45 | 122140 |
| 2023-04-10 | 35.29 | $10.45 | 4386 |
| 2023-04-06 | 34.85 | $10.45 | 119886 |
| 2023-04-05 | 34.38 | $10.45 | 71338 |
| 2023-04-04 | 34.57 | $10.44 | 807 |
| 2023-04-03 | 34.77 | $10.45 | 151874 |
| 2023-03-31 | 34.60 | $10.46 | 500675 |
| 2023-03-30 | 34.43 | $10.46 | 836806 |
| 2023-03-29 | 34.24 | $10.44 | — |
| 2023-03-28 | 35.04 | $10.44 | 501 |
| 2023-03-27 | 35.89 | $10.43 | 151867 |
| 2023-03-24 | 37.02 | $10.45 | 175 |
| 2023-03-23 | 37.47 | $10.43 | 15755 |
| 2023-03-22 | 37.94 | $10.45 | 48227 |
| 2023-03-21 | 38.04 | $10.44 | 877692 |
| 2023-03-20 | 38.34 | $10.42 | 51325 |
| 2023-03-17 | 39.11 | $10.42 | — |
| 2023-03-16 | 39.93 | $10.42 | 100034 |
| 2023-03-15 | 40.78 | $10.42 | 100 |
| 2023-03-14 | 41.69 | $10.42 | 154 |
| 2023-03-13 | 42.64 | $10.43 | 7780 |
| 2023-03-10 | 43.30 | $10.43 | 4050 |
| 2023-03-09 | 43.99 | $10.43 | 100072 |
| 2023-03-08 | 44.90 | $10.43 | 305 |
| 2023-03-07 | 45.87 | $10.42 | 18 |
| 2023-03-06 | 47.06 | $10.42 | 135456 |
| 2023-03-03 | 48.31 | $10.42 | 3771 |
| 2023-03-02 | 49.81 | $10.40 | 23945 |
| 2023-03-01 | 51.78 | $10.38 | — |
| 2023-02-28 | 54.28 | $10.38 | 3313 |
| 2023-02-27 | 56.92 | $10.37 | 593 |
| 2023-02-24 | 59.91 | $10.36 | 2 |
| 2023-02-23 | 61.46 | $10.36 | 28 |
| 2023-02-22 | 63.09 | $10.36 | 2663 |
| 2023-02-21 | 64.81 | $10.42 | 37 |
| 2023-02-17 | 63.88 | $10.42 | 38 |
| 2023-02-16 | 62.89 | $10.42 | 26579 |
| 2023-02-15 | 61.86 | $10.40 | 18494 |
| 2023-02-14 | 60.89 | $10.35 | 4 |
| 2023-02-13 | 60.32 | $10.35 | 19 |
| 2023-02-10 | 59.73 | $10.35 | 33 |
| 2023-02-09 | 59.10 | $10.35 | 10 |
| 2023-02-08 | 58.44 | $10.35 | 206154 |
| 2023-02-07 | 57.75 | $10.36 | 6871 |
| 2023-02-06 | 57.02 | $10.34 | 2.1M |
| 2023-02-03 | 56.47 | $10.34 | — |
| 2023-02-02 | 55.89 | $10.34 | 1905 |
| 2023-02-01 | 55.29 | $10.34 | 2939 |
| 2023-01-31 | 54.77 | $10.34 | 307 |
| 2023-01-30 | 54.22 | $10.33 | 45202 |
| 2023-01-27 | 53.77 | $10.34 | 377385 |
| 2023-01-26 | 53.29 | $10.32 | 237048 |
| 2023-01-25 | 53.05 | $10.31 | 162092 |
| 2023-01-24 | 52.79 | $10.31 | 3 |
| 2023-01-23 | 52.67 | $10.31 | 1.5M |
| 2023-01-20 | 52.54 | $10.31 | 15389 |
| 2023-01-19 | 51.62 | $10.31 | 149063 |
| 2023-01-18 | 50.65 | $10.31 | 152197 |
| 2023-01-17 | 49.63 | $10.30 | 10763 |
| 2023-01-13 | 48.86 | $10.31 | 406983 |
| 2023-01-12 | 48.06 | $10.31 | 2.0M |
| 2023-01-11 | 47.26 | $10.28 | 825848 |
| 2023-01-10 | 46.41 | $10.27 | 36974 |
| 2023-01-09 | 45.89 | $10.27 | 97685 |
| 2023-01-06 | 45.50 | $10.26 | 433730 |
| 2023-01-05 | 45.26 | $10.25 | 40395 |
| 2023-01-04 | 45.00 | $10.23 | 10136 |
| 2023-01-03 | 45.57 | $10.24 | 279 |
| 2022-12-30 | 46.16 | $10.22 | 780 |
| 2022-12-29 | 47.37 | $10.23 | 241 |
| 2022-12-28 | 48.08 | $10.22 | 415947 |
| 2022-12-27 | 49.15 | $10.21 | 35159 |
| 2022-12-23 | 50.62 | $10.22 | 63 |
| 2022-12-22 | 51.55 | $10.22 | 501 |
| 2022-12-21 | 52.53 | $10.23 | 62 |
| 2022-12-20 | 52.88 | $10.23 | 2074 |
| 2022-12-19 | 53.25 | $10.22 | 20 |
| 2022-12-16 | 53.91 | $10.22 | 305 |
| 2022-12-15 | 54.61 | $10.21 | 77 |
| 2022-12-14 | 55.64 | $10.21 | 25236 |
| 2022-12-13 | 56.72 | $10.22 | 125 |
| 2022-12-12 | 57.20 | $10.21 | 10 |
| 2022-12-09 | 57.97 | $10.21 | 25004 |
| 2022-12-08 | 58.78 | $10.20 | 580945 |
| 2022-12-07 | 59.64 | $10.21 | — |
| 2022-12-06 | 59.47 | $10.21 | 312 |
| 2022-12-05 | 59.29 | $10.21 | — |
| 2022-12-02 | 58.72 | $10.21 | 2 |
| 2022-12-01 | 58.11 | $10.21 | 1200 |
| 2022-11-30 | 57.48 | $10.19 | 457 |
| 2022-11-29 | 57.10 | $10.17 | 104 |
| 2022-11-28 | 57.08 | $10.18 | 100 |
| 2022-11-25 | 56.15 | $10.17 | 424 |
| 2022-11-23 | 55.33 | $10.17 | 100 |
| 2022-11-22 | 54.47 | $10.17 | 131 |
| 2022-11-21 | 53.56 | $10.14 | 200004 |
| 2022-11-18 | 53.24 | $10.14 | 6 |
| 2022-11-17 | 52.90 | $10.14 | 4 |
| 2022-11-16 | 52.55 | $10.14 | 100037 |
| 2022-11-15 | 52.17 | $10.14 | 224 |
| 2022-11-14 | 51.78 | $10.14 | 5871 |
| 2022-11-11 | 51.36 | $10.14 | 4 |
| 2022-11-10 | 50.93 | $10.14 | 377 |
| 2022-11-09 | 50.47 | $10.14 | 55 |
| 2022-11-08 | 49.99 | $10.14 | 4 |
| 2022-11-07 | 49.48 | $10.14 | 4245 |
| 2022-11-04 | 48.94 | $10.14 | 27 |
| 2022-11-03 | 48.38 | $10.14 | 321 |
| 2022-11-02 | 47.78 | $10.14 | 104 |
| 2022-11-01 | 47.16 | $10.13 | 12270 |
| 2022-10-31 | 46.59 | $10.12 | 25 |
| 2022-10-28 | 46.24 | $10.12 | 60 |
| 2022-10-27 | 45.86 | $10.12 | — |
| 2022-10-26 | 45.46 | $10.12 | 242 |
| 2022-10-25 | 45.05 | $10.12 | 68 |
| 2022-10-24 | 44.61 | $10.12 | 255 |
| 2022-10-21 | 44.14 | $10.10 | 19601 |
| 2022-10-20 | 43.97 | $10.10 | 2353 |
| 2022-10-19 | 43.78 | $10.07 | 58619 |
| 2022-10-18 | 44.16 | $10.07 | 629581 |
| 2022-10-17 | 44.05 | $10.06 | 300467 |
| 2022-10-14 | 43.94 | $10.08 | 100628 |
| 2022-10-13 | 43.82 | $10.06 | 100 |
| 2022-10-12 | 42.52 | $10.06 | — |
| 2022-10-11 | 41.15 | $10.06 | 2434 |
| 2022-10-10 | 39.72 | $10.05 | 2 |
| 2022-10-07 | 38.90 | $10.05 | 238 |
| 2022-10-06 | 38.05 | $10.04 | 169 |
| 2022-10-05 | 37.57 | $10.04 | 100 |
| 2022-10-04 | 37.07 | $10.04 | 15907 |
| 2022-10-03 | 36.54 | $10.04 | 1532 |
| 2022-09-30 | 35.98 | $10.02 | 12 |
| 2022-09-29 | 35.87 | $10.02 | 39 |
| 2022-09-28 | 35.76 | $10.02 | 8 |
| 2022-09-27 | 35.64 | $10.02 | 2275 |
| 2022-09-26 | 35.51 | $10.03 | 50006 |
| 2022-09-23 | 34.83 | $10.03 | 1 |
| 2022-09-22 | 34.11 | $10.03 | 8970 |
| 2022-09-21 | 33.36 | $10.03 | 1639 |
| 2022-09-20 | 32.57 | $10.03 | 81 |
| 2022-09-19 | 31.73 | $10.03 | 4009 |
| 2022-09-16 | 30.86 | $10.03 | — |
| 2022-09-15 | 29.93 | $10.03 | 2 |
| 2022-09-14 | 28.96 | $10.03 | 5055 |
| 2022-09-13 | 27.93 | $10.03 | 156103 |
| 2022-09-12 | 26.92 | $10.00 | 7 |
| 2022-09-09 | 26.30 | $10.00 | 7 |
| 2022-09-08 | 25.65 | $10.00 | 45482 |
| 2022-09-07 | 24.96 | $10.03 | — |
| 2022-09-06 | 24.75 | $10.03 | 185883 |
| 2022-09-02 | 24.53 | $10.02 | 20721 |
| 2022-09-01 | 24.29 | $10.00 | 66760 |
| 2022-08-31 | 24.22 | $10.01 | 29915 |
| 2022-08-30 | 24.15 | $9.99 | 335 |
| 2022-08-29 | 24.25 | $10.00 | 12 |
| 2022-08-26 | 24.07 | $10.00 | 185 |
| 2022-08-25 | 23.88 | $10.00 | 709 |
| 2022-08-24 | 23.68 | $9.99 | 600217 |
| 2022-08-23 | 23.96 | $10.03 | 2264 |
| 2022-08-22 | 23.99 | $10.00 | 152658 |
| 2022-08-19 | 24.58 | $10.00 | 123513 |
| 2022-08-18 | 24.62 | $9.97 | 586 |
| 2022-08-17 | 25.44 | $9.99 | — |
| 2022-08-16 | 25.64 | $9.99 | 35257 |
| 2022-08-15 | 25.85 | $9.96 | 7 |
| 2022-08-12 | 26.83 | $9.96 | 2 |
| 2022-08-11 | 27.86 | $9.96 | 186 |
| 2022-08-10 | 28.95 | $9.93 | 422 |
| 2022-08-09 | 29.93 | $9.97 | 17 |
| 2022-08-08 | 30.57 | $9.97 | 176434 |
| 2022-08-05 | 31.24 | $9.97 | 27936 |
| 2022-08-04 | 31.95 | $9.99 | 17 |
| 2022-08-03 | 31.73 | $9.99 | 3218 |
| 2022-08-02 | 31.50 | $9.96 | 60 |
| 2022-08-01 | 32.15 | $9.96 | 15 |
| 2022-07-29 | 32.83 | $9.96 | 40 |
| 2022-07-28 | 33.56 | $9.96 | 100 |
| 2022-07-27 | 34.32 | $9.96 | 7025 |
| 2022-07-26 | 35.12 | $9.97 | 310 |
| 2022-07-25 | 35.49 | $9.97 | 2 |
| 2022-07-22 | 35.89 | $9.97 | 180226 |
| 2022-07-21 | 36.31 | $9.97 | 220 |
| 2022-07-20 | 36.76 | $9.97 | — |
| 2022-07-19 | 36.79 | $9.97 | 750088 |
| 2022-07-18 | 36.83 | $9.94 | 20 |
| 2022-07-15 | 37.57 | $9.94 | 28514 |
| 2022-07-14 | 38.36 | $9.94 | 47253 |
| 2022-07-13 | 39.18 | $9.95 | 206 |
| 2022-07-12 | 39.64 | $9.96 | 148763 |
| 2022-07-11 | 39.67 | $9.95 | 8 |
| 2022-07-08 | 39.92 | $9.95 | 20346 |
| 2022-07-07 | 40.19 | $9.95 | 21370 |
| 2022-07-06 | 40.46 | $9.94 | 5007 |
| 2022-07-05 | 40.96 | $9.93 | 16 |
| 2022-07-01 | 41.69 | $9.93 | 20 |
| 2022-06-30 | 42.47 | $9.93 | 97 |
| 2022-06-29 | 43.28 | $9.93 | 21 |
| 2022-06-28 | 44.14 | $9.93 | — |
| 2022-06-27 | 45.04 | $9.93 | 2 |
| 2022-06-24 | 45.99 | $9.93 | — |
| 2022-06-23 | 46.99 | $9.93 | 100 |
| 2022-06-22 | 48.05 | $9.93 | 4211 |
| 2022-06-21 | 49.16 | $9.93 | — |
| 2022-06-17 | 50.32 | $9.93 | 200 |
| 2022-06-16 | 51.55 | $9.93 | 12570 |
| 2022-06-15 | 52.84 | $9.93 | 101400 |
| 2022-06-14 | 54.20 | $9.98 | 241 |
| 2022-06-13 | 54.57 | $9.98 | 5 |
| 2022-06-10 | 54.96 | $9.98 | 384 |
| 2022-06-09 | 55.37 | $9.91 | 70 |
| 2022-06-08 | 56.48 | $9.91 | 33 |
| 2022-06-07 | 57.65 | $9.91 | 21336 |
| 2022-06-06 | 58.88 | $9.91 | 3248 |
| 2022-06-03 | 60.18 | $9.94 | — |
| 2022-06-02 | 60.96 | $9.94 | 150026 |
| 2022-06-01 | 61.78 | $9.94 | 3288 |
| 2022-05-31 | 62.64 | $9.92 | 39728 |
| 2022-05-27 | 63.54 | $9.91 | 78762 |
| 2022-05-26 | 64.75 | $9.91 | 36545 |
| 2022-05-25 | 66.02 | $9.91 | 35963 |
| 2022-05-24 | 67.36 | $9.94 | 1 |
| 2022-05-23 | 68.16 | $9.94 | 51 |
| 2022-05-20 | 69.00 | $9.94 | 7 |
| 2022-05-19 | 69.89 | $9.94 | 10 |
| 2022-05-18 | 70.82 | $9.94 | 3400 |
| 2022-05-17 | 71.80 | $9.94 | 6 |
| 2022-05-16 | 72.29 | $9.94 | 21 |
| 2022-05-13 | 72.81 | $9.94 | 20 |
| 2022-05-12 | 73.35 | $9.94 | 37 |
| 2022-05-11 | 73.92 | $9.94 | 1011 |
| 2022-05-10 | 74.52 | $9.92 | — |
| 2022-05-09 | 75.22 | $9.92 | — |
| 2022-05-06 | 75.96 | $9.92 | 5 |
| 2022-05-05 | 76.74 | $9.92 | 10 |
| 2022-05-04 | 77.56 | $9.92 | 50928 |
| 2022-05-03 | 78.42 | $9.93 | 127 |
| 2022-05-02 | 79.21 | $9.95 | 4100 |
| 2022-04-29 | 79.80 | $9.93 | 8 |
| 2022-04-28 | 80.47 | $9.93 | 14108 |
| 2022-04-27 | 81.17 | $9.94 | 333213 |
| 2022-04-26 | 81.93 | $9.94 | — |
| 2022-04-25 | 82.41 | $9.94 | 1326 |
| 2022-04-22 | 82.91 | $9.96 | — |
| 2022-04-21 | 83.24 | $9.96 | 8300 |
| 2022-04-20 | 83.59 | $9.96 | — |
| 2022-04-19 | 83.47 | $9.96 | — |
| 2022-04-18 | 83.33 | $9.96 | — |
| 2022-04-14 | 83.19 | $9.96 | 253600 |
| 2022-04-13 | 83.04 | $9.95 | 500 |
| 2022-04-12 | 82.71 | $9.91 | 12 |
| 2022-04-11 | 82.38 | $9.91 | — |
| 2022-04-08 | 82.03 | $9.91 | 1297 |
| 2022-04-07 | 81.67 | $9.91 | 202100 |
| 2022-04-06 | 81.28 | $9.94 | 83924 |
| 2022-04-05 | 80.88 | $9.89 | 3300 |
| 2022-04-04 | 80.47 | $9.90 | — |
| 2022-04-01 | 80.01 | $9.90 | 1 |
| 2022-03-31 | 79.53 | $9.90 | 13275 |
| 2022-03-30 | 79.02 | $9.89 | 8380 |
| 2022-03-29 | 78.49 | $9.88 | 29040 |
| 2022-03-28 | 77.94 | $9.90 | 43588 |
| 2022-03-25 | 77.25 | $9.86 | 160 |
| 2022-03-24 | 76.55 | $9.87 | 120012 |
| 2022-03-23 | 75.75 | $9.88 | 14075 |
| 2022-03-22 | 74.87 | $9.88 | 75525 |
| 2022-03-21 | 73.94 | $9.89 | — |
| 2022-03-18 | 72.91 | $9.89 | — |
| 2022-03-17 | 71.83 | $9.89 | 31516 |
| 2022-03-16 | 70.70 | $9.88 | — |
| 2022-03-15 | 69.50 | $9.88 | 7125 |
| 2022-03-14 | 68.25 | $9.88 | 1 |
| 2022-03-11 | 66.79 | $9.88 | — |
| 2022-03-10 | 65.25 | $9.88 | — |
| 2022-03-09 | 63.63 | $9.88 | — |
| 2022-03-08 | 61.93 | $9.88 | — |
| 2022-03-07 | 60.13 | $9.88 | 150 |
| 2022-03-04 | 58.24 | $9.88 | 5650 |
| 2022-03-03 | 56.26 | $9.88 | 9824 |
| 2022-03-02 | 54.16 | $9.88 | — |
| 2022-03-01 | 51.96 | $9.88 | 11476 |
| 2022-02-28 | 49.64 | $9.83 | — |
| 2022-02-25 | 47.21 | $9.83 | 1 |
| 2022-02-24 | 44.64 | $9.83 | 37402 |
| 2022-02-23 | 41.94 | $9.83 | 48 |
| 2022-02-22 | 39.10 | $9.83 | 867 |
| 2022-02-18 | 36.10 | $9.85 | 21 |
| 2022-02-17 | 32.92 | $9.85 | 51500 |
| 2022-02-16 | 29.57 | $9.84 | 72 |
| 2022-02-15 | 26.04 | $9.84 | 15340 |
| 2022-02-14 | 22.33 | $9.86 | — |
| 2022-02-11 | 18.35 | $9.86 | 2 |
| 2022-02-10 | 14.17 | $9.86 | — |
| 2022-02-09 | 9.76 | $9.86 | — |
| 2022-02-08 | 5.13 | $9.86 | — |
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