Is Corazon Capital V838 Monoceros Corp (CRZN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Corazon Capital V838 Monoceros Corp (CRZN) research center and poll results.
NASDAQ : CRZN
Corazon Capital V838 Monoceros Corp — Technical Indicators
$10.225 USD
-$0.01 (-0.05%)
- Volume
- 2.24K
- Average Volume
- 62.05K
- Market Capitalization
- $260.48M
- P/E Ratio
- -190.06
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.24
- Year Low
- $9.76
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.40
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.22
2023-03-31
Close Price
$10.23
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.65
Average
9.85
Maximum
10.22
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-03-31 | 10.22 | $10.23 | — |
| 2023-03-30 | 10.22 | $10.23 | — |
| 2023-03-29 | 10.22 | $10.23 | — |
| 2023-03-28 | 10.22 | $10.23 | — |
| 2023-03-27 | 10.21 | $10.23 | — |
| 2023-03-24 | 10.21 | $10.23 | 2241 |
| 2023-03-23 | 10.21 | $10.23 | 616 |
| 2023-03-22 | 10.21 | $10.21 | — |
| 2023-03-21 | 10.21 | $10.21 | — |
| 2023-03-20 | 10.21 | $10.21 | — |
| 2023-03-17 | 10.21 | $10.21 | — |
| 2023-03-16 | 10.21 | $10.21 | 800 |
| 2023-03-15 | 10.20 | $10.22 | — |
| 2023-03-14 | 10.20 | $10.22 | 286634 |
| 2023-03-13 | 10.20 | $10.23 | — |
| 2023-03-10 | 10.20 | $10.23 | — |
| 2023-03-09 | 10.19 | $10.23 | 3100 |
| 2023-03-08 | 10.19 | $10.22 | — |
| 2023-03-07 | 10.19 | $10.22 | 12684 |
| 2023-03-06 | 10.19 | $10.20 | — |
| 2023-03-03 | 10.18 | $10.20 | — |
| 2023-03-02 | 10.18 | $10.20 | 88905 |
| 2023-03-01 | 10.18 | $10.20 | 34899 |
| 2023-02-28 | 10.18 | $10.20 | — |
| 2023-02-27 | 10.17 | $10.20 | — |
| 2023-02-24 | 10.17 | $10.20 | 233417 |
| 2023-02-23 | 10.17 | $10.20 | 33952 |
| 2023-02-22 | 10.17 | $10.18 | — |
| 2023-02-21 | 10.17 | $10.18 | — |
| 2023-02-17 | 10.16 | $10.18 | 1014 |
| 2023-02-16 | 10.16 | $10.18 | 100 |
| 2023-02-15 | 10.16 | $10.18 | — |
| 2023-02-14 | 10.16 | $10.18 | — |
| 2023-02-13 | 10.16 | $10.18 | 103 |
| 2023-02-10 | 10.15 | $10.17 | 44011 |
| 2023-02-09 | 10.15 | $10.17 | 5009 |
| 2023-02-08 | 10.15 | $10.17 | 5958 |
| 2023-02-07 | 10.14 | $10.18 | 244684 |
| 2023-02-06 | 10.14 | $10.17 | 28081 |
| 2023-02-03 | 10.14 | $10.17 | 122786 |
| 2023-02-02 | 10.13 | $10.16 | 682423 |
| 2023-02-01 | 10.13 | $10.15 | 125380 |
| 2023-01-31 | 10.13 | $10.15 | 425000 |
| 2023-01-30 | 10.12 | $10.15 | — |
| 2023-01-27 | 10.12 | $10.15 | 300 |
| 2023-01-26 | 10.11 | $10.15 | — |
| 2023-01-25 | 10.11 | $10.15 | 20401 |
| 2023-01-24 | 10.11 | $10.16 | 855263 |
| 2023-01-23 | 10.10 | $10.14 | 958 |
| 2023-01-20 | 10.10 | $10.14 | 1167 |
| 2023-01-19 | 10.09 | $10.14 | — |
| 2023-01-18 | 10.09 | $10.14 | 22015 |
| 2023-01-17 | 10.09 | $10.13 | 6766 |
| 2023-01-13 | 10.08 | $10.12 | — |
| 2023-01-12 | 10.08 | $10.12 | — |
| 2023-01-11 | 10.08 | $10.12 | 524802 |
| 2023-01-10 | 10.07 | $10.11 | 3626 |
| 2023-01-09 | 10.07 | $10.10 | 5450 |
| 2023-01-06 | 10.07 | $10.09 | 325 |
| 2023-01-05 | 10.06 | $10.08 | — |
| 2023-01-04 | 10.06 | $10.08 | — |
| 2023-01-03 | 10.06 | $10.08 | 3978 |
| 2022-12-30 | 10.05 | $10.08 | — |
| 2022-12-29 | 10.05 | $10.08 | — |
| 2022-12-28 | 10.05 | $10.08 | 21404 |
| 2022-12-27 | 10.05 | $10.07 | — |
| 2022-12-23 | 10.04 | $10.07 | — |
| 2022-12-22 | 10.04 | $10.07 | 15106 |
| 2022-12-21 | 10.04 | $10.06 | 990 |
| 2022-12-20 | 10.04 | $10.07 | 802 |
| 2022-12-19 | 10.03 | $10.06 | — |
| 2022-12-16 | 10.03 | $10.06 | — |
| 2022-12-15 | 10.03 | $10.06 | — |
| 2022-12-14 | 10.02 | $10.06 | — |
| 2022-12-13 | 10.02 | $10.06 | 14806 |
| 2022-12-12 | 10.02 | $10.06 | 24549 |
| 2022-12-09 | 10.01 | $10.04 | — |
| 2022-12-08 | 10.01 | $10.04 | 1420 |
| 2022-12-07 | 10.01 | $10.02 | — |
| 2022-12-06 | 10.01 | $10.02 | — |
| 2022-12-05 | 10.00 | $10.02 | — |
| 2022-12-02 | 10.00 | $10.02 | — |
| 2022-12-01 | 10.00 | $10.02 | 2379 |
| 2022-11-30 | 10.00 | $10.03 | — |
| 2022-11-29 | 9.99 | $10.03 | 72503 |
| 2022-11-28 | 9.99 | $10.02 | — |
| 2022-11-25 | 9.99 | $10.02 | — |
| 2022-11-23 | 9.99 | $10.02 | — |
| 2022-11-22 | 9.98 | $10.02 | 302 |
| 2022-11-21 | 9.98 | $10.00 | — |
| 2022-11-18 | 9.98 | $10.00 | — |
| 2022-11-17 | 9.98 | $10.00 | — |
| 2022-11-16 | 9.97 | $10.00 | — |
| 2022-11-15 | 9.97 | $10.00 | 233 |
| 2022-11-14 | 9.97 | $9.99 | — |
| 2022-11-11 | 9.96 | $9.99 | — |
| 2022-11-10 | 9.96 | $9.99 | 1.1M |
| 2022-11-09 | 9.95 | $9.98 | — |
| 2022-11-08 | 9.95 | $9.98 | — |
| 2022-11-07 | 9.95 | $9.98 | — |
| 2022-11-04 | 9.94 | $9.98 | — |
| 2022-11-03 | 9.94 | $9.98 | — |
| 2022-11-02 | 9.94 | $9.98 | — |
| 2022-11-01 | 9.93 | $9.98 | 172571 |
| 2022-10-31 | 9.93 | $9.96 | — |
| 2022-10-28 | 9.93 | $9.96 | — |
| 2022-10-27 | 9.93 | $9.96 | 2550 |
| 2022-10-26 | 9.92 | $9.96 | 11234 |
| 2022-10-25 | 9.92 | $9.95 | 128122 |
| 2022-10-24 | 9.92 | $9.96 | — |
| 2022-10-21 | 9.92 | $9.96 | 5702 |
| 2022-10-20 | 9.91 | $9.94 | — |
| 2022-10-19 | 9.91 | $9.94 | 150603 |
| 2022-10-18 | 9.91 | $9.92 | 6805 |
| 2022-10-17 | 9.91 | $9.91 | — |
| 2022-10-14 | 9.91 | $9.91 | — |
| 2022-10-13 | 9.91 | $9.91 | — |
| 2022-10-12 | 9.91 | $9.91 | — |
| 2022-10-11 | 9.91 | $9.91 | 302 |
| 2022-10-10 | 9.91 | $9.92 | 4377 |
| 2022-10-07 | 9.90 | $9.91 | — |
| 2022-10-06 | 9.90 | $9.91 | 802 |
| 2022-10-05 | 9.90 | $9.91 | 100 |
| 2022-10-04 | 9.90 | $9.91 | 4977 |
| 2022-10-03 | 9.90 | $9.93 | — |
| 2022-09-30 | 9.89 | $9.93 | 402 |
| 2022-09-29 | 9.89 | $9.89 | — |
| 2022-09-28 | 9.89 | $9.89 | 7311 |
| 2022-09-27 | 9.89 | $9.89 | 800 |
| 2022-09-26 | 9.88 | $9.90 | 394914 |
| 2022-09-23 | 9.88 | $9.90 | — |
| 2022-09-22 | 9.88 | $9.90 | 200 |
| 2022-09-21 | 9.88 | $9.90 | 37203 |
| 2022-09-20 | 9.87 | $9.90 | — |
| 2022-09-19 | 9.87 | $9.90 | 132796 |
| 2022-09-16 | 9.87 | $9.90 | 35003 |
| 2022-09-15 | 9.87 | $9.89 | 26101 |
| 2022-09-14 | 9.86 | $9.91 | — |
| 2022-09-13 | 9.86 | $9.91 | 85202 |
| 2022-09-12 | 9.86 | $9.89 | 50519 |
| 2022-09-09 | 9.85 | $9.88 | 54887 |
| 2022-09-08 | 9.85 | $9.87 | — |
| 2022-09-07 | 9.85 | $9.87 | 126225 |
| 2022-09-06 | 9.85 | $9.85 | — |
| 2022-09-02 | 9.85 | $9.85 | 4601 |
| 2022-09-01 | 9.85 | $9.88 | — |
| 2022-08-31 | 9.85 | $9.88 | 30797 |
| 2022-08-30 | 9.85 | $9.85 | 1105 |
| 2022-08-29 | 9.84 | $9.85 | — |
| 2022-08-26 | 9.84 | $9.85 | 2302 |
| 2022-08-25 | 9.84 | $9.84 | 50000 |
| 2022-08-24 | 9.84 | $9.85 | — |
| 2022-08-23 | 9.84 | $9.85 | — |
| 2022-08-22 | 9.84 | $9.85 | — |
| 2022-08-19 | 9.83 | $9.85 | — |
| 2022-08-18 | 9.83 | $9.85 | 102 |
| 2022-08-17 | 9.83 | $9.84 | — |
| 2022-08-16 | 9.82 | $9.84 | — |
| 2022-08-15 | 9.82 | $9.84 | — |
| 2022-08-12 | 9.82 | $9.84 | — |
| 2022-08-11 | 9.82 | $9.84 | 17747 |
| 2022-08-10 | 9.82 | $9.85 | — |
| 2022-08-09 | 9.82 | $9.85 | 29005 |
| 2022-08-08 | 9.81 | $9.85 | — |
| 2022-08-05 | 9.81 | $9.85 | 220 |
| 2022-08-04 | 9.81 | $9.85 | 6800 |
| 2022-08-03 | 9.80 | $9.83 | — |
| 2022-08-02 | 9.80 | $9.83 | 105 |
| 2022-08-01 | 9.80 | $9.82 | — |
| 2022-07-29 | 9.80 | $9.82 | 3290 |
| 2022-07-28 | 9.80 | $9.80 | — |
| 2022-07-27 | 9.80 | $9.80 | 25001 |
| 2022-07-26 | 9.80 | $9.81 | 25005 |
| 2022-07-25 | 9.80 | $9.81 | 59508 |
| 2022-07-22 | 9.79 | $9.79 | — |
| 2022-07-21 | 9.79 | $9.79 | — |
| 2022-07-20 | 9.80 | $9.79 | 39200 |
| 2022-07-19 | 9.80 | $9.80 | 13763 |
| 2022-07-18 | 9.79 | $9.81 | 249 |
| 2022-07-15 | 9.79 | $9.81 | — |
| 2022-07-14 | 9.79 | $9.81 | 301 |
| 2022-07-13 | 9.79 | $9.80 | 4974 |
| 2022-07-12 | 9.79 | $9.80 | 356 |
| 2022-07-11 | 9.79 | $9.79 | 30931 |
| 2022-07-08 | 9.79 | $9.79 | — |
| 2022-07-07 | 9.79 | $9.79 | 816 |
| 2022-07-06 | 9.79 | $9.80 | — |
| 2022-07-05 | 9.79 | $9.80 | 303 |
| 2022-07-01 | 9.79 | $9.78 | 500 |
| 2022-06-30 | 9.79 | $9.78 | 321150 |
| 2022-06-29 | 9.79 | $9.80 | — |
| 2022-06-28 | 9.78 | $9.80 | 299801 |
| 2022-06-27 | 9.78 | $9.78 | — |
| 2022-06-24 | 9.78 | $9.78 | 166643 |
| 2022-06-23 | 9.78 | $9.80 | — |
| 2022-06-22 | 9.78 | $9.80 | — |
| 2022-06-21 | 9.78 | $9.80 | 100 |
| 2022-06-17 | 9.78 | $9.76 | — |
| 2022-06-16 | 9.78 | $9.76 | 3415 |
| 2022-06-15 | 9.78 | $9.78 | 20110 |
| 2022-06-14 | 9.78 | $9.79 | 12690 |
| 2022-06-13 | 9.78 | $9.80 | 10102 |
| 2022-06-10 | 9.78 | $9.80 | — |
| 2022-06-09 | 9.78 | $9.80 | 2502 |
| 2022-06-08 | 9.78 | $9.79 | — |
| 2022-06-07 | 9.78 | $9.79 | — |
| 2022-06-06 | 9.79 | $9.79 | — |
| 2022-06-03 | 9.79 | $9.79 | 155618 |
| 2022-06-02 | 9.79 | $9.76 | — |
| 2022-06-01 | 9.79 | $9.76 | — |
| 2022-05-31 | 9.79 | $9.76 | — |
| 2022-05-27 | 9.79 | $9.76 | — |
| 2022-05-26 | 9.79 | $9.76 | — |
| 2022-05-25 | 9.80 | $9.76 | — |
| 2022-05-24 | 9.80 | $9.76 | 1132 |
| 2022-05-23 | 9.80 | $9.80 | — |
| 2022-05-20 | 9.80 | $9.80 | — |
| 2022-05-19 | 9.80 | $9.80 | — |
| 2022-05-18 | 9.80 | $9.80 | — |
| 2022-05-17 | 9.81 | $9.80 | — |
| 2022-05-16 | 9.81 | $9.80 | — |
| 2022-05-13 | 9.81 | $9.80 | — |
| 2022-05-12 | 9.81 | $9.80 | 373 |
| 2022-05-11 | 9.80 | $9.80 | — |
| 2022-05-10 | 9.80 | $9.80 | — |
| 2022-05-09 | 9.80 | $9.80 | — |
| 2022-05-06 | 9.80 | $9.80 | 10000 |
| 2022-05-05 | 9.80 | $9.79 | 616598 |
| 2022-05-04 | 9.80 | $9.81 | — |
| 2022-05-03 | 9.80 | $9.81 | 125001 |
| 2022-05-02 | 9.80 | $9.79 | — |
| 2022-04-29 | 9.80 | $9.79 | 72115 |
| 2022-04-28 | 9.79 | $9.80 | 15387 |
| 2022-04-27 | 9.79 | $9.82 | — |
| 2022-04-26 | 9.79 | $9.82 | 323 |
| 2022-04-25 | 9.79 | $9.82 | — |
| 2022-04-22 | 9.78 | $9.82 | — |
| 2022-04-21 | 9.78 | $9.82 | — |
| 2022-04-20 | 9.78 | $9.82 | 1008 |
| 2022-04-19 | 9.77 | $9.81 | 5068 |
| 2022-04-18 | 9.77 | $9.80 | 116994 |
| 2022-04-14 | 9.77 | $9.78 | — |
| 2022-04-13 | 9.77 | $9.78 | — |
| 2022-04-12 | 9.77 | $9.78 | — |
| 2022-04-11 | 9.76 | $9.78 | 2148 |
| 2022-04-08 | 9.76 | $9.79 | 319 |
| 2022-04-07 | 9.76 | $9.78 | — |
| 2022-04-06 | 9.76 | $9.78 | 208 |
| 2022-04-05 | 9.76 | $9.79 | — |
| 2022-04-04 | 9.75 | $9.79 | 5677 |
| 2022-04-01 | 9.75 | $9.75 | — |
| 2022-03-31 | 9.75 | $9.75 | — |
| 2022-03-30 | 9.75 | $9.75 | 100 |
| 2022-03-29 | 9.75 | $9.77 | — |
| 2022-03-28 | 9.75 | $9.77 | — |
| 2022-03-25 | 9.74 | $9.77 | — |
| 2022-03-24 | 9.74 | $9.77 | — |
| 2022-03-23 | 9.73 | $9.77 | — |
| 2022-03-22 | 9.73 | $9.77 | — |
| 2022-03-21 | 9.73 | $9.77 | 137 |
| 2022-03-18 | 9.72 | $9.74 | — |
| 2022-03-17 | 9.72 | $9.74 | 300 |
| 2022-03-16 | 9.72 | $9.75 | 25679 |
| 2022-03-15 | 9.72 | $9.75 | — |
| 2022-03-14 | 9.71 | $9.75 | 14778 |
| 2022-03-11 | 9.71 | $9.74 | 50430 |
| 2022-03-10 | 9.71 | $9.73 | 703 |
| 2022-03-09 | 9.70 | $9.73 | 607 |
| 2022-03-08 | 9.70 | $9.72 | 217 |
| 2022-03-07 | 9.70 | $9.73 | 7253 |
| 2022-03-04 | 9.70 | $9.73 | 8931 |
| 2022-03-03 | 9.70 | $9.73 | 3600 |
| 2022-03-02 | 9.70 | $9.74 | 2000 |
| 2022-03-01 | 9.70 | $9.74 | 82756 |
| 2022-02-28 | 9.69 | $9.70 | 41780 |
| 2022-02-25 | 9.69 | $9.69 | — |
| 2022-02-24 | 9.69 | $9.69 | — |
| 2022-02-23 | 9.69 | $9.69 | 24192 |
| 2022-02-22 | 9.69 | $9.69 | 1995 |
| 2022-02-18 | 9.69 | $9.69 | 25000 |
| 2022-02-17 | 9.69 | $9.69 | 54620 |
| 2022-02-16 | 9.69 | $9.69 | — |
| 2022-02-15 | 9.69 | $9.69 | — |
| 2022-02-14 | 9.69 | $9.69 | 380 |
| 2022-02-11 | 9.69 | $9.68 | — |
| 2022-02-10 | 9.70 | $9.68 | — |
| 2022-02-09 | 9.70 | $9.68 | 25584 |
| 2022-02-08 | 9.70 | $9.72 | — |
| 2022-02-07 | 9.70 | $9.72 | — |
| 2022-02-04 | 9.71 | $9.72 | — |
| 2022-02-03 | 9.71 | $9.72 | 152739 |
| 2022-02-02 | 9.71 | $9.67 | 75095 |
| 2022-02-01 | 9.71 | $9.66 | 41840 |
| 2022-01-31 | 9.72 | $9.67 | — |
| 2022-01-28 | 9.72 | $9.67 | — |
| 2022-01-27 | 9.73 | $9.67 | 252 |
| 2022-01-26 | 9.73 | $9.70 | — |
| 2022-01-25 | 9.74 | $9.70 | — |
| 2022-01-24 | 9.74 | $9.70 | 103207 |
| 2022-01-21 | 9.73 | $9.70 | 1152 |
| 2022-01-20 | 9.73 | $9.70 | — |
| 2022-01-19 | 9.73 | $9.70 | — |
| 2022-01-18 | 9.73 | $9.70 | 5633 |
| 2022-01-14 | 9.73 | $9.72 | — |
| 2022-01-13 | 9.73 | $9.72 | 529 |
| 2022-01-12 | 9.73 | $9.72 | 200 |
| 2022-01-11 | 9.73 | $9.71 | 318878 |
| 2022-01-10 | 9.73 | $9.76 | 200 |
| 2022-01-07 | 9.73 | $9.79 | 1144 |
| 2022-01-06 | 9.73 | $9.76 | — |
| 2022-01-05 | 9.73 | $9.76 | — |
| 2022-01-04 | 9.72 | $9.76 | — |
| 2022-01-03 | 9.72 | $9.76 | — |
| 2021-12-31 | 9.72 | $9.76 | — |
| 2021-12-30 | 9.72 | $9.76 | — |
| 2021-12-29 | 9.72 | $9.76 | — |
| 2021-12-28 | 9.72 | $9.76 | 482 |
| 2021-12-27 | 9.72 | $9.70 | 401 |
| 2021-12-23 | 9.72 | $9.67 | 1000 |
| 2021-12-22 | 9.73 | $9.66 | 60821 |
| 2021-12-21 | 9.74 | $9.70 | 19630 |
| 2021-12-20 | 9.74 | $9.70 | 19549 |
| 2021-12-17 | 9.74 | $9.70 | — |
| 2021-12-16 | 9.74 | $9.70 | 500 |
| 2021-12-15 | 9.74 | $9.72 | 300020 |
| 2021-12-14 | 9.75 | $9.70 | 9970 |
| 2021-12-13 | 9.75 | $9.71 | 20502 |
| 2021-12-10 | 9.75 | $9.72 | 1825 |
| 2021-12-09 | 9.76 | $9.76 | — |
| 2021-12-08 | 9.76 | $9.76 | 22250 |
| 2021-12-07 | 9.76 | $9.73 | 200 |
| 2021-12-06 | 9.76 | $9.73 | 200 |
| 2021-12-03 | 9.76 | $9.72 | 100000 |
| 2021-12-02 | 9.76 | $9.77 | — |
| 2021-12-01 | 9.76 | $9.77 | 2277 |
| 2021-11-30 | 9.75 | $9.71 | — |
| 2021-11-29 | 9.75 | $9.71 | 1000 |
| 2021-11-26 | 9.76 | $9.80 | — |
| 2021-11-24 | 9.75 | $9.80 | — |
| 2021-11-23 | 9.75 | $9.80 | 5105 |
| 2021-11-22 | 9.75 | $9.72 | — |
| 2021-11-19 | 9.74 | $9.72 | 564 |
| 2021-11-18 | 9.74 | $9.75 | — |
| 2021-11-17 | 9.74 | $9.75 | 1340 |
| 2021-11-16 | 9.74 | $9.79 | 1500 |
| 2021-11-15 | 9.73 | $9.77 | 6225 |
| 2021-11-12 | 9.73 | $9.77 | 304 |
| 2021-11-11 | 9.72 | $9.78 | 237350 |
| 2021-11-10 | 9.72 | $9.80 | 2800 |
| 2021-11-09 | 9.71 | $9.80 | 25700 |
| 2021-11-08 | 9.71 | $9.72 | — |
| 2021-11-05 | 9.71 | $9.72 | — |
| 2021-11-04 | 9.72 | $9.72 | — |
| 2021-11-03 | 9.72 | $9.72 | 200 |
| 2021-11-02 | 9.72 | $9.72 | — |
| 2021-11-01 | 9.72 | $9.72 | 1000 |
| 2021-10-29 | 9.72 | $9.75 | — |
| 2021-10-28 | 9.72 | $9.75 | 1000 |
| 2021-10-27 | 9.72 | $9.71 | 5144 |
| 2021-10-26 | 9.72 | $9.75 | 487 |
| 2021-10-25 | 9.72 | $9.70 | — |
| 2021-10-22 | 9.72 | $9.70 | — |
| 2021-10-21 | 9.72 | $9.70 | — |
| 2021-10-20 | 9.72 | $9.70 | — |
| 2021-10-19 | 9.72 | $9.70 | 100 |
| 2021-10-18 | 9.72 | $9.65 | — |
| 2021-10-15 | 9.73 | $9.65 | — |
| 2021-10-14 | 9.73 | $9.65 | 4364 |
| 2021-10-13 | 9.74 | $9.76 | — |
| 2021-10-12 | 9.74 | $9.76 | — |
| 2021-10-11 | 9.74 | $9.76 | — |
| 2021-10-08 | 9.73 | $9.76 | — |
| 2021-10-07 | 9.73 | $9.76 | 13957 |
| 2021-10-06 | 9.72 | $9.75 | — |
| 2021-10-05 | 9.72 | $9.75 | 400023 |
| 2021-10-04 | 9.72 | $9.75 | 201846 |
| 2021-10-01 | 9.71 | $9.72 | 630 |
| 2021-09-30 | 9.71 | $9.73 | — |
| 2021-09-29 | 9.70 | $9.73 | 250008 |
| 2021-09-28 | 9.70 | $9.71 | — |
| 2021-09-27 | 9.70 | $9.71 | — |
| 2021-09-24 | 9.69 | $9.71 | — |
| 2021-09-23 | 9.69 | $9.71 | 148408 |
| 2021-09-22 | 9.69 | $9.73 | — |
| 2021-09-21 | 9.68 | $9.73 | — |
| 2021-09-20 | 9.68 | $9.73 | 100014 |
| 2021-09-17 | 9.68 | $9.75 | — |
| 2021-09-16 | 9.67 | $9.75 | 2860 |
| 2021-09-15 | 9.67 | $9.75 | 1621 |
| 2021-09-14 | 9.66 | $9.71 | — |
| 2021-09-13 | 9.66 | $9.71 | — |
| 2021-09-10 | 9.65 | $9.71 | 100 |
| 2021-09-09 | 9.65 | $9.64 | — |
| 2021-09-08 | 9.65 | $9.64 | 404 |
| 2021-09-07 | 9.65 | $9.71 | 223 |
| 2021-09-03 | 9.65 | $9.65 | — |
| 2021-09-02 | 9.65 | $9.65 | — |
| 2021-09-01 | 9.65 | $9.65 | — |
| 2021-08-31 | 9.66 | $9.65 | — |
| 2021-08-30 | 9.66 | $9.65 | — |
| 2021-08-27 | 9.66 | $9.65 | — |
| 2021-08-26 | 9.66 | $9.65 | — |
| 2021-08-25 | 9.66 | $9.65 | 9531 |
| 2021-08-24 | 9.66 | $9.64 | 1052 |
| 2021-08-23 | 9.66 | $9.65 | — |
| 2021-08-20 | 9.67 | $9.65 | — |
| 2021-08-19 | 9.67 | $9.65 | — |
| 2021-08-18 | 9.68 | $9.65 | — |
| 2021-08-17 | 9.68 | $9.65 | — |
| 2021-08-16 | 9.68 | $9.65 | — |
| 2021-08-13 | 9.69 | $9.65 | — |
| 2021-08-12 | 9.69 | $9.65 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.22
2023-03-31
Close Price
$10.23
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.66
Average
9.85
Maximum
10.22
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-03-31 | 10.22 | $10.23 | — |
| 2023-03-30 | 10.22 | $10.23 | — |
| 2023-03-29 | 10.21 | $10.23 | — |
| 2023-03-28 | 10.21 | $10.23 | — |
| 2023-03-27 | 10.21 | $10.23 | — |
| 2023-03-24 | 10.21 | $10.23 | 2241 |
| 2023-03-23 | 10.21 | $10.23 | 616 |
| 2023-03-22 | 10.21 | $10.21 | — |
| 2023-03-21 | 10.21 | $10.21 | — |
| 2023-03-20 | 10.21 | $10.21 | — |
| 2023-03-17 | 10.21 | $10.21 | — |
| 2023-03-16 | 10.20 | $10.21 | 800 |
| 2023-03-15 | 10.20 | $10.22 | — |
| 2023-03-14 | 10.20 | $10.22 | 286634 |
| 2023-03-13 | 10.20 | $10.23 | — |
| 2023-03-10 | 10.20 | $10.23 | — |
| 2023-03-09 | 10.19 | $10.23 | 3100 |
| 2023-03-08 | 10.19 | $10.22 | — |
| 2023-03-07 | 10.19 | $10.22 | 12684 |
| 2023-03-06 | 10.18 | $10.20 | — |
| 2023-03-03 | 10.18 | $10.20 | — |
| 2023-03-02 | 10.18 | $10.20 | 88905 |
| 2023-03-01 | 10.18 | $10.20 | 34899 |
| 2023-02-28 | 10.18 | $10.20 | — |
| 2023-02-27 | 10.17 | $10.20 | — |
| 2023-02-24 | 10.17 | $10.20 | 233417 |
| 2023-02-23 | 10.17 | $10.20 | 33952 |
| 2023-02-22 | 10.16 | $10.18 | — |
| 2023-02-21 | 10.16 | $10.18 | — |
| 2023-02-17 | 10.16 | $10.18 | 1014 |
| 2023-02-16 | 10.16 | $10.18 | 100 |
| 2023-02-15 | 10.16 | $10.18 | — |
| 2023-02-14 | 10.15 | $10.18 | — |
| 2023-02-13 | 10.15 | $10.18 | 103 |
| 2023-02-10 | 10.15 | $10.17 | 44011 |
| 2023-02-09 | 10.15 | $10.17 | 5009 |
| 2023-02-08 | 10.14 | $10.17 | 5958 |
| 2023-02-07 | 10.14 | $10.18 | 244684 |
| 2023-02-06 | 10.14 | $10.17 | 28081 |
| 2023-02-03 | 10.13 | $10.17 | 122786 |
| 2023-02-02 | 10.13 | $10.16 | 682423 |
| 2023-02-01 | 10.13 | $10.15 | 125380 |
| 2023-01-31 | 10.13 | $10.15 | 425000 |
| 2023-01-30 | 10.12 | $10.15 | — |
| 2023-01-27 | 10.12 | $10.15 | 300 |
| 2023-01-26 | 10.12 | $10.15 | — |
| 2023-01-25 | 10.11 | $10.15 | 20401 |
| 2023-01-24 | 10.11 | $10.16 | 855263 |
| 2023-01-23 | 10.11 | $10.14 | 958 |
| 2023-01-20 | 10.10 | $10.14 | 1167 |
| 2023-01-19 | 10.10 | $10.14 | — |
| 2023-01-18 | 10.09 | $10.14 | 22015 |
| 2023-01-17 | 10.09 | $10.13 | 6766 |
| 2023-01-13 | 10.08 | $10.12 | — |
| 2023-01-12 | 10.08 | $10.12 | — |
| 2023-01-11 | 10.08 | $10.12 | 524802 |
| 2023-01-10 | 10.07 | $10.11 | 3626 |
| 2023-01-09 | 10.07 | $10.10 | 5450 |
| 2023-01-06 | 10.06 | $10.09 | 325 |
| 2023-01-05 | 10.06 | $10.08 | — |
| 2023-01-04 | 10.06 | $10.08 | — |
| 2023-01-03 | 10.06 | $10.08 | 3978 |
| 2022-12-30 | 10.06 | $10.08 | — |
| 2022-12-29 | 10.05 | $10.08 | — |
| 2022-12-28 | 10.05 | $10.08 | 21404 |
| 2022-12-27 | 10.05 | $10.07 | — |
| 2022-12-23 | 10.04 | $10.07 | — |
| 2022-12-22 | 10.04 | $10.07 | 15106 |
| 2022-12-21 | 10.04 | $10.06 | 990 |
| 2022-12-20 | 10.04 | $10.07 | 802 |
| 2022-12-19 | 10.03 | $10.06 | — |
| 2022-12-16 | 10.03 | $10.06 | — |
| 2022-12-15 | 10.03 | $10.06 | — |
| 2022-12-14 | 10.02 | $10.06 | — |
| 2022-12-13 | 10.02 | $10.06 | 14806 |
| 2022-12-12 | 10.02 | $10.06 | 24549 |
| 2022-12-09 | 10.01 | $10.04 | — |
| 2022-12-08 | 10.01 | $10.04 | 1420 |
| 2022-12-07 | 10.01 | $10.02 | — |
| 2022-12-06 | 10.01 | $10.02 | — |
| 2022-12-05 | 10.00 | $10.02 | — |
| 2022-12-02 | 10.00 | $10.02 | — |
| 2022-12-01 | 10.00 | $10.02 | 2379 |
| 2022-11-30 | 10.00 | $10.03 | — |
| 2022-11-29 | 9.99 | $10.03 | 72503 |
| 2022-11-28 | 9.99 | $10.02 | — |
| 2022-11-25 | 9.99 | $10.02 | — |
| 2022-11-23 | 9.99 | $10.02 | — |
| 2022-11-22 | 9.98 | $10.02 | 302 |
| 2022-11-21 | 9.98 | $10.00 | — |
| 2022-11-18 | 9.98 | $10.00 | — |
| 2022-11-17 | 9.97 | $10.00 | — |
| 2022-11-16 | 9.97 | $10.00 | — |
| 2022-11-15 | 9.97 | $10.00 | 233 |
| 2022-11-14 | 9.96 | $9.99 | — |
| 2022-11-11 | 9.96 | $9.99 | — |
| 2022-11-10 | 9.96 | $9.99 | 1.1M |
| 2022-11-09 | 9.96 | $9.98 | — |
| 2022-11-08 | 9.95 | $9.98 | — |
| 2022-11-07 | 9.95 | $9.98 | — |
| 2022-11-04 | 9.95 | $9.98 | — |
| 2022-11-03 | 9.95 | $9.98 | — |
| 2022-11-02 | 9.94 | $9.98 | — |
| 2022-11-01 | 9.94 | $9.98 | 172571 |
| 2022-10-31 | 9.94 | $9.96 | — |
| 2022-10-28 | 9.93 | $9.96 | — |
| 2022-10-27 | 9.93 | $9.96 | 2550 |
| 2022-10-26 | 9.93 | $9.96 | 11234 |
| 2022-10-25 | 9.92 | $9.95 | 128122 |
| 2022-10-24 | 9.92 | $9.96 | — |
| 2022-10-21 | 9.92 | $9.96 | 5702 |
| 2022-10-20 | 9.91 | $9.94 | — |
| 2022-10-19 | 9.91 | $9.94 | 150603 |
| 2022-10-18 | 9.91 | $9.92 | 6805 |
| 2022-10-17 | 9.90 | $9.91 | — |
| 2022-10-14 | 9.90 | $9.91 | — |
| 2022-10-13 | 9.90 | $9.91 | — |
| 2022-10-12 | 9.90 | $9.91 | — |
| 2022-10-11 | 9.90 | $9.91 | 302 |
| 2022-10-10 | 9.90 | $9.92 | 4377 |
| 2022-10-07 | 9.90 | $9.91 | — |
| 2022-10-06 | 9.90 | $9.91 | 802 |
| 2022-10-05 | 9.90 | $9.91 | 100 |
| 2022-10-04 | 9.90 | $9.91 | 4977 |
| 2022-10-03 | 9.89 | $9.93 | — |
| 2022-09-30 | 9.89 | $9.93 | 402 |
| 2022-09-29 | 9.89 | $9.89 | — |
| 2022-09-28 | 9.89 | $9.89 | 7311 |
| 2022-09-27 | 9.89 | $9.89 | 800 |
| 2022-09-26 | 9.88 | $9.90 | 394914 |
| 2022-09-23 | 9.88 | $9.90 | — |
| 2022-09-22 | 9.88 | $9.90 | 200 |
| 2022-09-21 | 9.88 | $9.90 | 37203 |
| 2022-09-20 | 9.88 | $9.90 | — |
| 2022-09-19 | 9.88 | $9.90 | 132796 |
| 2022-09-16 | 9.87 | $9.90 | 35003 |
| 2022-09-15 | 9.87 | $9.89 | 26101 |
| 2022-09-14 | 9.87 | $9.91 | — |
| 2022-09-13 | 9.86 | $9.91 | 85202 |
| 2022-09-12 | 9.86 | $9.89 | 50519 |
| 2022-09-09 | 9.85 | $9.88 | 54887 |
| 2022-09-08 | 9.85 | $9.87 | — |
| 2022-09-07 | 9.85 | $9.87 | 126225 |
| 2022-09-06 | 9.85 | $9.85 | — |
| 2022-09-02 | 9.85 | $9.85 | 4601 |
| 2022-09-01 | 9.85 | $9.88 | — |
| 2022-08-31 | 9.84 | $9.88 | 30797 |
| 2022-08-30 | 9.84 | $9.85 | 1105 |
| 2022-08-29 | 9.84 | $9.85 | — |
| 2022-08-26 | 9.84 | $9.85 | 2302 |
| 2022-08-25 | 9.84 | $9.84 | 50000 |
| 2022-08-24 | 9.84 | $9.85 | — |
| 2022-08-23 | 9.84 | $9.85 | — |
| 2022-08-22 | 9.84 | $9.85 | — |
| 2022-08-19 | 9.83 | $9.85 | — |
| 2022-08-18 | 9.83 | $9.85 | 102 |
| 2022-08-17 | 9.83 | $9.84 | — |
| 2022-08-16 | 9.83 | $9.84 | — |
| 2022-08-15 | 9.83 | $9.84 | — |
| 2022-08-12 | 9.83 | $9.84 | — |
| 2022-08-11 | 9.83 | $9.84 | 17747 |
| 2022-08-10 | 9.82 | $9.85 | — |
| 2022-08-09 | 9.82 | $9.85 | 29005 |
| 2022-08-08 | 9.82 | $9.85 | — |
| 2022-08-05 | 9.81 | $9.85 | 220 |
| 2022-08-04 | 9.81 | $9.85 | 6800 |
| 2022-08-03 | 9.81 | $9.83 | — |
| 2022-08-02 | 9.80 | $9.83 | 105 |
| 2022-08-01 | 9.80 | $9.82 | — |
| 2022-07-29 | 9.80 | $9.82 | 3290 |
| 2022-07-28 | 9.80 | $9.80 | — |
| 2022-07-27 | 9.80 | $9.80 | 25001 |
| 2022-07-26 | 9.80 | $9.81 | 25005 |
| 2022-07-25 | 9.80 | $9.81 | 59508 |
| 2022-07-22 | 9.79 | $9.79 | — |
| 2022-07-21 | 9.80 | $9.79 | — |
| 2022-07-20 | 9.80 | $9.79 | 39200 |
| 2022-07-19 | 9.80 | $9.80 | 13763 |
| 2022-07-18 | 9.80 | $9.81 | 249 |
| 2022-07-15 | 9.79 | $9.81 | — |
| 2022-07-14 | 9.79 | $9.81 | 301 |
| 2022-07-13 | 9.79 | $9.80 | 4974 |
| 2022-07-12 | 9.79 | $9.80 | 356 |
| 2022-07-11 | 9.79 | $9.79 | 30931 |
| 2022-07-08 | 9.79 | $9.79 | — |
| 2022-07-07 | 9.79 | $9.79 | 816 |
| 2022-07-06 | 9.79 | $9.80 | — |
| 2022-07-05 | 9.79 | $9.80 | 303 |
| 2022-07-01 | 9.79 | $9.78 | 500 |
| 2022-06-30 | 9.79 | $9.78 | 321150 |
| 2022-06-29 | 9.79 | $9.80 | — |
| 2022-06-28 | 9.79 | $9.80 | 299801 |
| 2022-06-27 | 9.79 | $9.78 | — |
| 2022-06-24 | 9.79 | $9.78 | 166643 |
| 2022-06-23 | 9.79 | $9.80 | — |
| 2022-06-22 | 9.79 | $9.80 | — |
| 2022-06-21 | 9.78 | $9.80 | 100 |
| 2022-06-17 | 9.78 | $9.76 | — |
| 2022-06-16 | 9.78 | $9.76 | 3415 |
| 2022-06-15 | 9.79 | $9.78 | 20110 |
| 2022-06-14 | 9.79 | $9.79 | 12690 |
| 2022-06-13 | 9.79 | $9.80 | 10102 |
| 2022-06-10 | 9.79 | $9.80 | — |
| 2022-06-09 | 9.78 | $9.80 | 2502 |
| 2022-06-08 | 9.78 | $9.79 | — |
| 2022-06-07 | 9.78 | $9.79 | — |
| 2022-06-06 | 9.78 | $9.79 | — |
| 2022-06-03 | 9.78 | $9.79 | 155618 |
| 2022-06-02 | 9.78 | $9.76 | — |
| 2022-06-01 | 9.78 | $9.76 | — |
| 2022-05-31 | 9.78 | $9.76 | — |
| 2022-05-27 | 9.79 | $9.76 | — |
| 2022-05-26 | 9.79 | $9.76 | — |
| 2022-05-25 | 9.79 | $9.76 | — |
| 2022-05-24 | 9.80 | $9.76 | 1132 |
| 2022-05-23 | 9.80 | $9.80 | — |
| 2022-05-20 | 9.80 | $9.80 | — |
| 2022-05-19 | 9.80 | $9.80 | — |
| 2022-05-18 | 9.80 | $9.80 | — |
| 2022-05-17 | 9.80 | $9.80 | — |
| 2022-05-16 | 9.80 | $9.80 | — |
| 2022-05-13 | 9.80 | $9.80 | — |
| 2022-05-12 | 9.80 | $9.80 | 373 |
| 2022-05-11 | 9.80 | $9.80 | — |
| 2022-05-10 | 9.80 | $9.80 | — |
| 2022-05-09 | 9.80 | $9.80 | — |
| 2022-05-06 | 9.80 | $9.80 | 10000 |
| 2022-05-05 | 9.80 | $9.79 | 616598 |
| 2022-05-04 | 9.80 | $9.81 | — |
| 2022-05-03 | 9.80 | $9.81 | 125001 |
| 2022-05-02 | 9.79 | $9.79 | — |
| 2022-04-29 | 9.80 | $9.79 | 72115 |
| 2022-04-28 | 9.80 | $9.80 | 15387 |
| 2022-04-27 | 9.80 | $9.82 | — |
| 2022-04-26 | 9.79 | $9.82 | 323 |
| 2022-04-25 | 9.79 | $9.82 | — |
| 2022-04-22 | 9.79 | $9.82 | — |
| 2022-04-21 | 9.78 | $9.82 | — |
| 2022-04-20 | 9.78 | $9.82 | 1008 |
| 2022-04-19 | 9.77 | $9.81 | 5068 |
| 2022-04-18 | 9.77 | $9.80 | 116994 |
| 2022-04-14 | 9.77 | $9.78 | — |
| 2022-04-13 | 9.77 | $9.78 | — |
| 2022-04-12 | 9.77 | $9.78 | — |
| 2022-04-11 | 9.76 | $9.78 | 2148 |
| 2022-04-08 | 9.76 | $9.79 | 319 |
| 2022-04-07 | 9.76 | $9.78 | — |
| 2022-04-06 | 9.76 | $9.78 | 208 |
| 2022-04-05 | 9.76 | $9.79 | — |
| 2022-04-04 | 9.75 | $9.79 | 5677 |
| 2022-04-01 | 9.75 | $9.75 | — |
| 2022-03-31 | 9.75 | $9.75 | — |
| 2022-03-30 | 9.75 | $9.75 | 100 |
| 2022-03-29 | 9.75 | $9.77 | — |
| 2022-03-28 | 9.74 | $9.77 | — |
| 2022-03-25 | 9.74 | $9.77 | — |
| 2022-03-24 | 9.74 | $9.77 | — |
| 2022-03-23 | 9.74 | $9.77 | — |
| 2022-03-22 | 9.73 | $9.77 | — |
| 2022-03-21 | 9.73 | $9.77 | 137 |
| 2022-03-18 | 9.73 | $9.74 | — |
| 2022-03-17 | 9.73 | $9.74 | 300 |
| 2022-03-16 | 9.73 | $9.75 | 25679 |
| 2022-03-15 | 9.72 | $9.75 | — |
| 2022-03-14 | 9.72 | $9.75 | 14778 |
| 2022-03-11 | 9.72 | $9.74 | 50430 |
| 2022-03-10 | 9.71 | $9.73 | 703 |
| 2022-03-09 | 9.71 | $9.73 | 607 |
| 2022-03-08 | 9.71 | $9.72 | 217 |
| 2022-03-07 | 9.71 | $9.73 | 7253 |
| 2022-03-04 | 9.71 | $9.73 | 8931 |
| 2022-03-03 | 9.71 | $9.73 | 3600 |
| 2022-03-02 | 9.70 | $9.74 | 2000 |
| 2022-03-01 | 9.70 | $9.74 | 82756 |
| 2022-02-28 | 9.69 | $9.70 | 41780 |
| 2022-02-25 | 9.69 | $9.69 | — |
| 2022-02-24 | 9.69 | $9.69 | — |
| 2022-02-23 | 9.69 | $9.69 | 24192 |
| 2022-02-22 | 9.69 | $9.69 | 1995 |
| 2022-02-18 | 9.70 | $9.69 | 25000 |
| 2022-02-17 | 9.70 | $9.69 | 54620 |
| 2022-02-16 | 9.70 | $9.69 | — |
| 2022-02-15 | 9.70 | $9.69 | — |
| 2022-02-14 | 9.70 | $9.69 | 380 |
| 2022-02-11 | 9.70 | $9.68 | — |
| 2022-02-10 | 9.70 | $9.68 | — |
| 2022-02-09 | 9.70 | $9.68 | 25584 |
| 2022-02-08 | 9.71 | $9.72 | — |
| 2022-02-07 | 9.70 | $9.72 | — |
| 2022-02-04 | 9.70 | $9.72 | — |
| 2022-02-03 | 9.70 | $9.72 | 152739 |
| 2022-02-02 | 9.70 | $9.67 | 75095 |
| 2022-02-01 | 9.70 | $9.66 | 41840 |
| 2022-01-31 | 9.71 | $9.67 | — |
| 2022-01-28 | 9.71 | $9.67 | — |
| 2022-01-27 | 9.71 | $9.67 | 252 |
| 2022-01-26 | 9.72 | $9.70 | — |
| 2022-01-25 | 9.72 | $9.70 | — |
| 2022-01-24 | 9.72 | $9.70 | 103207 |
| 2022-01-21 | 9.72 | $9.70 | 1152 |
| 2022-01-20 | 9.73 | $9.70 | — |
| 2022-01-19 | 9.73 | $9.70 | — |
| 2022-01-18 | 9.73 | $9.70 | 5633 |
| 2022-01-14 | 9.74 | $9.72 | — |
| 2022-01-13 | 9.74 | $9.72 | 529 |
| 2022-01-12 | 9.74 | $9.72 | 200 |
| 2022-01-11 | 9.74 | $9.71 | 318878 |
| 2022-01-10 | 9.75 | $9.76 | 200 |
| 2022-01-07 | 9.74 | $9.79 | 1144 |
| 2022-01-06 | 9.74 | $9.76 | — |
| 2022-01-05 | 9.74 | $9.76 | — |
| 2022-01-04 | 9.73 | $9.76 | — |
| 2022-01-03 | 9.73 | $9.76 | — |
| 2021-12-31 | 9.73 | $9.76 | — |
| 2021-12-30 | 9.72 | $9.76 | — |
| 2021-12-29 | 9.72 | $9.76 | — |
| 2021-12-28 | 9.72 | $9.76 | 482 |
| 2021-12-27 | 9.71 | $9.70 | 401 |
| 2021-12-23 | 9.71 | $9.67 | 1000 |
| 2021-12-22 | 9.72 | $9.66 | 60821 |
| 2021-12-21 | 9.72 | $9.70 | 19630 |
| 2021-12-20 | 9.73 | $9.70 | 19549 |
| 2021-12-17 | 9.73 | $9.70 | — |
| 2021-12-16 | 9.73 | $9.70 | 500 |
| 2021-12-15 | 9.74 | $9.72 | 300020 |
| 2021-12-14 | 9.74 | $9.70 | 9970 |
| 2021-12-13 | 9.74 | $9.71 | 20502 |
| 2021-12-10 | 9.75 | $9.72 | 1825 |
| 2021-12-09 | 9.75 | $9.76 | — |
| 2021-12-08 | 9.75 | $9.76 | 22250 |
| 2021-12-07 | 9.75 | $9.73 | 200 |
| 2021-12-06 | 9.75 | $9.73 | 200 |
| 2021-12-03 | 9.75 | $9.72 | 100000 |
| 2021-12-02 | 9.75 | $9.77 | — |
| 2021-12-01 | 9.75 | $9.77 | 2277 |
| 2021-11-30 | 9.75 | $9.71 | — |
| 2021-11-29 | 9.75 | $9.71 | 1000 |
| 2021-11-26 | 9.76 | $9.80 | — |
| 2021-11-24 | 9.75 | $9.80 | — |
| 2021-11-23 | 9.75 | $9.80 | 5105 |
| 2021-11-22 | 9.74 | $9.72 | — |
| 2021-11-19 | 9.75 | $9.72 | 564 |
| 2021-11-18 | 9.75 | $9.75 | — |
| 2021-11-17 | 9.75 | $9.75 | 1340 |
| 2021-11-16 | 9.75 | $9.79 | 1500 |
| 2021-11-15 | 9.74 | $9.77 | 6225 |
| 2021-11-12 | 9.74 | $9.77 | 304 |
| 2021-11-11 | 9.74 | $9.78 | 237350 |
| 2021-11-10 | 9.73 | $9.80 | 2800 |
| 2021-11-09 | 9.73 | $9.80 | 25700 |
| 2021-11-08 | 9.72 | $9.72 | — |
| 2021-11-05 | 9.72 | $9.72 | — |
| 2021-11-04 | 9.72 | $9.72 | — |
| 2021-11-03 | 9.72 | $9.72 | 200 |
| 2021-11-02 | 9.72 | $9.72 | — |
| 2021-11-01 | 9.72 | $9.72 | 1000 |
| 2021-10-29 | 9.72 | $9.75 | — |
| 2021-10-28 | 9.72 | $9.75 | 1000 |
| 2021-10-27 | 9.71 | $9.71 | 5144 |
| 2021-10-26 | 9.71 | $9.75 | 487 |
| 2021-10-25 | 9.71 | $9.70 | — |
| 2021-10-22 | 9.71 | $9.70 | — |
| 2021-10-21 | 9.71 | $9.70 | — |
| 2021-10-20 | 9.71 | $9.70 | — |
| 2021-10-19 | 9.71 | $9.70 | 100 |
| 2021-10-18 | 9.71 | $9.65 | — |
| 2021-10-15 | 9.72 | $9.65 | — |
| 2021-10-14 | 9.73 | $9.65 | 4364 |
| 2021-10-13 | 9.74 | $9.76 | — |
| 2021-10-12 | 9.73 | $9.76 | — |
| 2021-10-11 | 9.73 | $9.76 | — |
| 2021-10-08 | 9.73 | $9.76 | — |
| 2021-10-07 | 9.72 | $9.76 | 13957 |
| 2021-10-06 | 9.72 | $9.75 | — |
| 2021-10-05 | 9.72 | $9.75 | 400023 |
| 2021-10-04 | 9.71 | $9.75 | 201846 |
| 2021-10-01 | 9.71 | $9.72 | 630 |
| 2021-09-30 | 9.71 | $9.73 | — |
| 2021-09-29 | 9.71 | $9.73 | 250008 |
| 2021-09-28 | 9.70 | $9.71 | — |
| 2021-09-27 | 9.70 | $9.71 | — |
| 2021-09-24 | 9.70 | $9.71 | — |
| 2021-09-23 | 9.70 | $9.71 | 148408 |
| 2021-09-22 | 9.70 | $9.73 | — |
| 2021-09-21 | 9.70 | $9.73 | — |
| 2021-09-20 | 9.70 | $9.73 | 100014 |
| 2021-09-17 | 9.69 | $9.75 | — |
| 2021-09-16 | 9.69 | $9.75 | 2860 |
| 2021-09-15 | 9.68 | $9.75 | 1621 |
| 2021-09-14 | 9.67 | $9.71 | — |
| 2021-09-13 | 9.67 | $9.71 | — |
| 2021-09-10 | 9.66 | $9.71 | 100 |
| 2021-09-09 | 9.66 | $9.64 | — |
| 2021-09-08 | 9.66 | $9.64 | 404 |
| 2021-09-07 | 9.66 | $9.71 | 223 |
| 2021-09-03 | 9.66 | $9.65 | — |
| 2021-09-02 | 9.66 | $9.65 | — |
| 2021-09-01 | 9.66 | $9.65 | — |
| 2021-08-31 | 9.66 | $9.65 | — |
| 2021-08-30 | 9.66 | $9.65 | — |
| 2021-08-27 | 9.66 | $9.65 | — |
| 2021-08-26 | 9.66 | $9.65 | — |
| 2021-08-25 | 9.66 | $9.65 | 9531 |
| 2021-08-24 | 9.66 | $9.64 | 1052 |
| 2021-08-23 | 9.67 | $9.65 | — |
| 2021-08-20 | 9.67 | $9.65 | — |
| 2021-08-19 | 9.67 | $9.65 | — |
| 2021-08-18 | 9.67 | $9.65 | — |
| 2021-08-17 | 9.68 | $9.65 | — |
| 2021-08-16 | 9.68 | $9.65 | — |
| 2021-08-13 | 9.68 | $9.65 | — |
| 2021-08-12 | 9.68 | $9.65 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.22
2023-03-31
Close Price
$10.23
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.65
Average
9.85
Maximum
10.22
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-03-31 | 10.22 | $10.23 | — |
| 2023-03-30 | 10.22 | $10.23 | — |
| 2023-03-29 | 10.22 | $10.23 | — |
| 2023-03-28 | 10.22 | $10.23 | — |
| 2023-03-27 | 10.22 | $10.23 | — |
| 2023-03-24 | 10.22 | $10.23 | 2241 |
| 2023-03-23 | 10.22 | $10.23 | 616 |
| 2023-03-22 | 10.21 | $10.21 | — |
| 2023-03-21 | 10.21 | $10.21 | — |
| 2023-03-20 | 10.21 | $10.21 | — |
| 2023-03-17 | 10.21 | $10.21 | — |
| 2023-03-16 | 10.21 | $10.21 | 800 |
| 2023-03-15 | 10.21 | $10.22 | — |
| 2023-03-14 | 10.21 | $10.22 | 286634 |
| 2023-03-13 | 10.21 | $10.23 | — |
| 2023-03-10 | 10.21 | $10.23 | — |
| 2023-03-09 | 10.20 | $10.23 | 3100 |
| 2023-03-08 | 10.20 | $10.22 | — |
| 2023-03-07 | 10.19 | $10.22 | 12684 |
| 2023-03-06 | 10.19 | $10.20 | — |
| 2023-03-03 | 10.19 | $10.20 | — |
| 2023-03-02 | 10.19 | $10.20 | 88905 |
| 2023-03-01 | 10.19 | $10.20 | 34899 |
| 2023-02-28 | 10.18 | $10.20 | — |
| 2023-02-27 | 10.18 | $10.20 | — |
| 2023-02-24 | 10.18 | $10.20 | 233417 |
| 2023-02-23 | 10.18 | $10.20 | 33952 |
| 2023-02-22 | 10.17 | $10.18 | — |
| 2023-02-21 | 10.17 | $10.18 | — |
| 2023-02-17 | 10.17 | $10.18 | 1014 |
| 2023-02-16 | 10.17 | $10.18 | 100 |
| 2023-02-15 | 10.17 | $10.18 | — |
| 2023-02-14 | 10.16 | $10.18 | — |
| 2023-02-13 | 10.16 | $10.18 | 103 |
| 2023-02-10 | 10.16 | $10.17 | 44011 |
| 2023-02-09 | 10.16 | $10.17 | 5009 |
| 2023-02-08 | 10.16 | $10.17 | 5958 |
| 2023-02-07 | 10.15 | $10.18 | 244684 |
| 2023-02-06 | 10.15 | $10.17 | 28081 |
| 2023-02-03 | 10.15 | $10.17 | 122786 |
| 2023-02-02 | 10.14 | $10.16 | 682423 |
| 2023-02-01 | 10.14 | $10.15 | 125380 |
| 2023-01-31 | 10.14 | $10.15 | 425000 |
| 2023-01-30 | 10.14 | $10.15 | — |
| 2023-01-27 | 10.13 | $10.15 | 300 |
| 2023-01-26 | 10.13 | $10.15 | — |
| 2023-01-25 | 10.13 | $10.15 | 20401 |
| 2023-01-24 | 10.12 | $10.16 | 855263 |
| 2023-01-23 | 10.12 | $10.14 | 958 |
| 2023-01-20 | 10.11 | $10.14 | 1167 |
| 2023-01-19 | 10.11 | $10.14 | — |
| 2023-01-18 | 10.10 | $10.14 | 22015 |
| 2023-01-17 | 10.10 | $10.13 | 6766 |
| 2023-01-13 | 10.09 | $10.12 | — |
| 2023-01-12 | 10.09 | $10.12 | — |
| 2023-01-11 | 10.09 | $10.12 | 524802 |
| 2023-01-10 | 10.08 | $10.11 | 3626 |
| 2023-01-09 | 10.08 | $10.10 | 5450 |
| 2023-01-06 | 10.07 | $10.09 | 325 |
| 2023-01-05 | 10.07 | $10.08 | — |
| 2023-01-04 | 10.07 | $10.08 | — |
| 2023-01-03 | 10.07 | $10.08 | 3978 |
| 2022-12-30 | 10.06 | $10.08 | — |
| 2022-12-29 | 10.06 | $10.08 | — |
| 2022-12-28 | 10.06 | $10.08 | 21404 |
| 2022-12-27 | 10.06 | $10.07 | — |
| 2022-12-23 | 10.05 | $10.07 | — |
| 2022-12-22 | 10.05 | $10.07 | 15106 |
| 2022-12-21 | 10.05 | $10.06 | 990 |
| 2022-12-20 | 10.04 | $10.07 | 802 |
| 2022-12-19 | 10.04 | $10.06 | — |
| 2022-12-16 | 10.04 | $10.06 | — |
| 2022-12-15 | 10.04 | $10.06 | — |
| 2022-12-14 | 10.03 | $10.06 | — |
| 2022-12-13 | 10.03 | $10.06 | 14806 |
| 2022-12-12 | 10.03 | $10.06 | 24549 |
| 2022-12-09 | 10.02 | $10.04 | — |
| 2022-12-08 | 10.02 | $10.04 | 1420 |
| 2022-12-07 | 10.02 | $10.02 | — |
| 2022-12-06 | 10.01 | $10.02 | — |
| 2022-12-05 | 10.01 | $10.02 | — |
| 2022-12-02 | 10.01 | $10.02 | — |
| 2022-12-01 | 10.01 | $10.02 | 2379 |
| 2022-11-30 | 10.01 | $10.03 | — |
| 2022-11-29 | 10.00 | $10.03 | 72503 |
| 2022-11-28 | 10.00 | $10.02 | — |
| 2022-11-25 | 10.00 | $10.02 | — |
| 2022-11-23 | 9.99 | $10.02 | — |
| 2022-11-22 | 9.99 | $10.02 | 302 |
| 2022-11-21 | 9.99 | $10.00 | — |
| 2022-11-18 | 9.99 | $10.00 | — |
| 2022-11-17 | 9.98 | $10.00 | — |
| 2022-11-16 | 9.98 | $10.00 | — |
| 2022-11-15 | 9.98 | $10.00 | 233 |
| 2022-11-14 | 9.97 | $9.99 | — |
| 2022-11-11 | 9.97 | $9.99 | — |
| 2022-11-10 | 9.97 | $9.99 | 1.1M |
| 2022-11-09 | 9.96 | $9.98 | — |
| 2022-11-08 | 9.96 | $9.98 | — |
| 2022-11-07 | 9.96 | $9.98 | — |
| 2022-11-04 | 9.96 | $9.98 | — |
| 2022-11-03 | 9.95 | $9.98 | — |
| 2022-11-02 | 9.95 | $9.98 | — |
| 2022-11-01 | 9.95 | $9.98 | 172571 |
| 2022-10-31 | 9.94 | $9.96 | — |
| 2022-10-28 | 9.94 | $9.96 | — |
| 2022-10-27 | 9.94 | $9.96 | 2550 |
| 2022-10-26 | 9.93 | $9.96 | 11234 |
| 2022-10-25 | 9.93 | $9.95 | 128122 |
| 2022-10-24 | 9.93 | $9.96 | — |
| 2022-10-21 | 9.92 | $9.96 | 5702 |
| 2022-10-20 | 9.92 | $9.94 | — |
| 2022-10-19 | 9.91 | $9.94 | 150603 |
| 2022-10-18 | 9.91 | $9.92 | 6805 |
| 2022-10-17 | 9.91 | $9.91 | — |
| 2022-10-14 | 9.91 | $9.91 | — |
| 2022-10-13 | 9.91 | $9.91 | — |
| 2022-10-12 | 9.91 | $9.91 | — |
| 2022-10-11 | 9.91 | $9.91 | 302 |
| 2022-10-10 | 9.91 | $9.92 | 4377 |
| 2022-10-07 | 9.91 | $9.91 | — |
| 2022-10-06 | 9.91 | $9.91 | 802 |
| 2022-10-05 | 9.90 | $9.91 | 100 |
| 2022-10-04 | 9.90 | $9.91 | 4977 |
| 2022-10-03 | 9.90 | $9.93 | — |
| 2022-09-30 | 9.90 | $9.93 | 402 |
| 2022-09-29 | 9.89 | $9.89 | — |
| 2022-09-28 | 9.89 | $9.89 | 7311 |
| 2022-09-27 | 9.89 | $9.89 | 800 |
| 2022-09-26 | 9.89 | $9.90 | 394914 |
| 2022-09-23 | 9.89 | $9.90 | — |
| 2022-09-22 | 9.89 | $9.90 | 200 |
| 2022-09-21 | 9.89 | $9.90 | 37203 |
| 2022-09-20 | 9.88 | $9.90 | — |
| 2022-09-19 | 9.88 | $9.90 | 132796 |
| 2022-09-16 | 9.88 | $9.90 | 35003 |
| 2022-09-15 | 9.87 | $9.89 | 26101 |
| 2022-09-14 | 9.87 | $9.91 | — |
| 2022-09-13 | 9.87 | $9.91 | 85202 |
| 2022-09-12 | 9.86 | $9.89 | 50519 |
| 2022-09-09 | 9.86 | $9.88 | 54887 |
| 2022-09-08 | 9.86 | $9.87 | — |
| 2022-09-07 | 9.85 | $9.87 | 126225 |
| 2022-09-06 | 9.85 | $9.85 | — |
| 2022-09-02 | 9.85 | $9.85 | 4601 |
| 2022-09-01 | 9.85 | $9.88 | — |
| 2022-08-31 | 9.85 | $9.88 | 30797 |
| 2022-08-30 | 9.85 | $9.85 | 1105 |
| 2022-08-29 | 9.85 | $9.85 | — |
| 2022-08-26 | 9.85 | $9.85 | 2302 |
| 2022-08-25 | 9.85 | $9.84 | 50000 |
| 2022-08-24 | 9.85 | $9.85 | — |
| 2022-08-23 | 9.84 | $9.85 | — |
| 2022-08-22 | 9.84 | $9.85 | — |
| 2022-08-19 | 9.84 | $9.85 | — |
| 2022-08-18 | 9.84 | $9.85 | 102 |
| 2022-08-17 | 9.84 | $9.84 | — |
| 2022-08-16 | 9.84 | $9.84 | — |
| 2022-08-15 | 9.83 | $9.84 | — |
| 2022-08-12 | 9.83 | $9.84 | — |
| 2022-08-11 | 9.83 | $9.84 | 17747 |
| 2022-08-10 | 9.83 | $9.85 | — |
| 2022-08-09 | 9.82 | $9.85 | 29005 |
| 2022-08-08 | 9.82 | $9.85 | — |
| 2022-08-05 | 9.82 | $9.85 | 220 |
| 2022-08-04 | 9.81 | $9.85 | 6800 |
| 2022-08-03 | 9.81 | $9.83 | — |
| 2022-08-02 | 9.81 | $9.83 | 105 |
| 2022-08-01 | 9.80 | $9.82 | — |
| 2022-07-29 | 9.80 | $9.82 | 3290 |
| 2022-07-28 | 9.80 | $9.80 | — |
| 2022-07-27 | 9.80 | $9.80 | 25001 |
| 2022-07-26 | 9.80 | $9.81 | 25005 |
| 2022-07-25 | 9.80 | $9.81 | 59508 |
| 2022-07-22 | 9.80 | $9.79 | — |
| 2022-07-21 | 9.80 | $9.79 | — |
| 2022-07-20 | 9.80 | $9.79 | 39200 |
| 2022-07-19 | 9.80 | $9.80 | 13763 |
| 2022-07-18 | 9.80 | $9.81 | 249 |
| 2022-07-15 | 9.80 | $9.81 | — |
| 2022-07-14 | 9.79 | $9.81 | 301 |
| 2022-07-13 | 9.79 | $9.80 | 4974 |
| 2022-07-12 | 9.79 | $9.80 | 356 |
| 2022-07-11 | 9.79 | $9.79 | 30931 |
| 2022-07-08 | 9.79 | $9.79 | — |
| 2022-07-07 | 9.79 | $9.79 | 816 |
| 2022-07-06 | 9.79 | $9.80 | — |
| 2022-07-05 | 9.79 | $9.80 | 303 |
| 2022-07-01 | 9.79 | $9.78 | 500 |
| 2022-06-30 | 9.79 | $9.78 | 321150 |
| 2022-06-29 | 9.79 | $9.80 | — |
| 2022-06-28 | 9.79 | $9.80 | 299801 |
| 2022-06-27 | 9.79 | $9.78 | — |
| 2022-06-24 | 9.79 | $9.78 | 166643 |
| 2022-06-23 | 9.79 | $9.80 | — |
| 2022-06-22 | 9.78 | $9.80 | — |
| 2022-06-21 | 9.78 | $9.80 | 100 |
| 2022-06-17 | 9.78 | $9.76 | — |
| 2022-06-16 | 9.78 | $9.76 | 3415 |
| 2022-06-15 | 9.78 | $9.78 | 20110 |
| 2022-06-14 | 9.78 | $9.79 | 12690 |
| 2022-06-13 | 9.78 | $9.80 | 10102 |
| 2022-06-10 | 9.78 | $9.80 | — |
| 2022-06-09 | 9.78 | $9.80 | 2502 |
| 2022-06-08 | 9.78 | $9.79 | — |
| 2022-06-07 | 9.78 | $9.79 | — |
| 2022-06-06 | 9.78 | $9.79 | — |
| 2022-06-03 | 9.78 | $9.79 | 155618 |
| 2022-06-02 | 9.78 | $9.76 | — |
| 2022-06-01 | 9.78 | $9.76 | — |
| 2022-05-31 | 9.78 | $9.76 | — |
| 2022-05-27 | 9.79 | $9.76 | — |
| 2022-05-26 | 9.79 | $9.76 | — |
| 2022-05-25 | 9.79 | $9.76 | — |
| 2022-05-24 | 9.80 | $9.76 | 1132 |
| 2022-05-23 | 9.80 | $9.80 | — |
| 2022-05-20 | 9.80 | $9.80 | — |
| 2022-05-19 | 9.80 | $9.80 | — |
| 2022-05-18 | 9.80 | $9.80 | — |
| 2022-05-17 | 9.80 | $9.80 | — |
| 2022-05-16 | 9.80 | $9.80 | — |
| 2022-05-13 | 9.80 | $9.80 | — |
| 2022-05-12 | 9.80 | $9.80 | 373 |
| 2022-05-11 | 9.80 | $9.80 | — |
| 2022-05-10 | 9.80 | $9.80 | — |
| 2022-05-09 | 9.80 | $9.80 | — |
| 2022-05-06 | 9.80 | $9.80 | 10000 |
| 2022-05-05 | 9.80 | $9.79 | 616598 |
| 2022-05-04 | 9.81 | $9.81 | — |
| 2022-05-03 | 9.80 | $9.81 | 125001 |
| 2022-05-02 | 9.80 | $9.79 | — |
| 2022-04-29 | 9.80 | $9.79 | 72115 |
| 2022-04-28 | 9.80 | $9.80 | 15387 |
| 2022-04-27 | 9.80 | $9.82 | — |
| 2022-04-26 | 9.80 | $9.82 | 323 |
| 2022-04-25 | 9.80 | $9.82 | — |
| 2022-04-22 | 9.79 | $9.82 | — |
| 2022-04-21 | 9.79 | $9.82 | — |
| 2022-04-20 | 9.79 | $9.82 | 1008 |
| 2022-04-19 | 9.78 | $9.81 | 5068 |
| 2022-04-18 | 9.78 | $9.80 | 116994 |
| 2022-04-14 | 9.77 | $9.78 | — |
| 2022-04-13 | 9.77 | $9.78 | — |
| 2022-04-12 | 9.77 | $9.78 | — |
| 2022-04-11 | 9.77 | $9.78 | 2148 |
| 2022-04-08 | 9.77 | $9.79 | 319 |
| 2022-04-07 | 9.77 | $9.78 | — |
| 2022-04-06 | 9.76 | $9.78 | 208 |
| 2022-04-05 | 9.76 | $9.79 | — |
| 2022-04-04 | 9.76 | $9.79 | 5677 |
| 2022-04-01 | 9.75 | $9.75 | — |
| 2022-03-31 | 9.75 | $9.75 | — |
| 2022-03-30 | 9.75 | $9.75 | 100 |
| 2022-03-29 | 9.75 | $9.77 | — |
| 2022-03-28 | 9.75 | $9.77 | — |
| 2022-03-25 | 9.75 | $9.77 | — |
| 2022-03-24 | 9.75 | $9.77 | — |
| 2022-03-23 | 9.74 | $9.77 | — |
| 2022-03-22 | 9.74 | $9.77 | — |
| 2022-03-21 | 9.74 | $9.77 | 137 |
| 2022-03-18 | 9.73 | $9.74 | — |
| 2022-03-17 | 9.73 | $9.74 | 300 |
| 2022-03-16 | 9.73 | $9.75 | 25679 |
| 2022-03-15 | 9.73 | $9.75 | — |
| 2022-03-14 | 9.72 | $9.75 | 14778 |
| 2022-03-11 | 9.72 | $9.74 | 50430 |
| 2022-03-10 | 9.72 | $9.73 | 703 |
| 2022-03-09 | 9.71 | $9.73 | 607 |
| 2022-03-08 | 9.71 | $9.72 | 217 |
| 2022-03-07 | 9.71 | $9.73 | 7253 |
| 2022-03-04 | 9.71 | $9.73 | 8931 |
| 2022-03-03 | 9.70 | $9.73 | 3600 |
| 2022-03-02 | 9.70 | $9.74 | 2000 |
| 2022-03-01 | 9.70 | $9.74 | 82756 |
| 2022-02-28 | 9.69 | $9.70 | 41780 |
| 2022-02-25 | 9.69 | $9.69 | — |
| 2022-02-24 | 9.69 | $9.69 | — |
| 2022-02-23 | 9.69 | $9.69 | 24192 |
| 2022-02-22 | 9.69 | $9.69 | 1995 |
| 2022-02-18 | 9.69 | $9.69 | 25000 |
| 2022-02-17 | 9.69 | $9.69 | 54620 |
| 2022-02-16 | 9.69 | $9.69 | — |
| 2022-02-15 | 9.69 | $9.69 | — |
| 2022-02-14 | 9.69 | $9.69 | 380 |
| 2022-02-11 | 9.69 | $9.68 | — |
| 2022-02-10 | 9.69 | $9.68 | — |
| 2022-02-09 | 9.70 | $9.68 | 25584 |
| 2022-02-08 | 9.70 | $9.72 | — |
| 2022-02-07 | 9.70 | $9.72 | — |
| 2022-02-04 | 9.69 | $9.72 | — |
| 2022-02-03 | 9.69 | $9.72 | 152739 |
| 2022-02-02 | 9.69 | $9.67 | 75095 |
| 2022-02-01 | 9.70 | $9.66 | 41840 |
| 2022-01-31 | 9.70 | $9.67 | — |
| 2022-01-28 | 9.71 | $9.67 | — |
| 2022-01-27 | 9.71 | $9.67 | 252 |
| 2022-01-26 | 9.72 | $9.70 | — |
| 2022-01-25 | 9.72 | $9.70 | — |
| 2022-01-24 | 9.72 | $9.70 | 103207 |
| 2022-01-21 | 9.73 | $9.70 | 1152 |
| 2022-01-20 | 9.73 | $9.70 | — |
| 2022-01-19 | 9.73 | $9.70 | — |
| 2022-01-18 | 9.74 | $9.70 | 5633 |
| 2022-01-14 | 9.74 | $9.72 | — |
| 2022-01-13 | 9.74 | $9.72 | 529 |
| 2022-01-12 | 9.74 | $9.72 | 200 |
| 2022-01-11 | 9.74 | $9.71 | 318878 |
| 2022-01-10 | 9.74 | $9.76 | 200 |
| 2022-01-07 | 9.74 | $9.79 | 1144 |
| 2022-01-06 | 9.74 | $9.76 | — |
| 2022-01-05 | 9.73 | $9.76 | — |
| 2022-01-04 | 9.73 | $9.76 | — |
| 2022-01-03 | 9.73 | $9.76 | — |
| 2021-12-31 | 9.72 | $9.76 | — |
| 2021-12-30 | 9.72 | $9.76 | — |
| 2021-12-29 | 9.71 | $9.76 | — |
| 2021-12-28 | 9.71 | $9.76 | 482 |
| 2021-12-27 | 9.71 | $9.70 | 401 |
| 2021-12-23 | 9.71 | $9.67 | 1000 |
| 2021-12-22 | 9.71 | $9.66 | 60821 |
| 2021-12-21 | 9.72 | $9.70 | 19630 |
| 2021-12-20 | 9.72 | $9.70 | 19549 |
| 2021-12-17 | 9.73 | $9.70 | — |
| 2021-12-16 | 9.73 | $9.70 | 500 |
| 2021-12-15 | 9.74 | $9.72 | 300020 |
| 2021-12-14 | 9.74 | $9.70 | 9970 |
| 2021-12-13 | 9.74 | $9.71 | 20502 |
| 2021-12-10 | 9.75 | $9.72 | 1825 |
| 2021-12-09 | 9.75 | $9.76 | — |
| 2021-12-08 | 9.75 | $9.76 | 22250 |
| 2021-12-07 | 9.75 | $9.73 | 200 |
| 2021-12-06 | 9.75 | $9.73 | 200 |
| 2021-12-03 | 9.76 | $9.72 | 100000 |
| 2021-12-02 | 9.76 | $9.77 | — |
| 2021-12-01 | 9.76 | $9.77 | 2277 |
| 2021-11-30 | 9.76 | $9.71 | — |
| 2021-11-29 | 9.76 | $9.71 | 1000 |
| 2021-11-26 | 9.76 | $9.80 | — |
| 2021-11-24 | 9.76 | $9.80 | — |
| 2021-11-23 | 9.76 | $9.80 | 5105 |
| 2021-11-22 | 9.75 | $9.72 | — |
| 2021-11-19 | 9.75 | $9.72 | 564 |
| 2021-11-18 | 9.75 | $9.75 | — |
| 2021-11-17 | 9.75 | $9.75 | 1340 |
| 2021-11-16 | 9.75 | $9.79 | 1500 |
| 2021-11-15 | 9.75 | $9.77 | 6225 |
| 2021-11-12 | 9.74 | $9.77 | 304 |
| 2021-11-11 | 9.74 | $9.78 | 237350 |
| 2021-11-10 | 9.73 | $9.80 | 2800 |
| 2021-11-09 | 9.73 | $9.80 | 25700 |
| 2021-11-08 | 9.72 | $9.72 | — |
| 2021-11-05 | 9.72 | $9.72 | — |
| 2021-11-04 | 9.72 | $9.72 | — |
| 2021-11-03 | 9.72 | $9.72 | 200 |
| 2021-11-02 | 9.72 | $9.72 | — |
| 2021-11-01 | 9.72 | $9.72 | 1000 |
| 2021-10-29 | 9.72 | $9.75 | — |
| 2021-10-28 | 9.71 | $9.75 | 1000 |
| 2021-10-27 | 9.71 | $9.71 | 5144 |
| 2021-10-26 | 9.71 | $9.75 | 487 |
| 2021-10-25 | 9.71 | $9.70 | — |
| 2021-10-22 | 9.71 | $9.70 | — |
| 2021-10-21 | 9.71 | $9.70 | — |
| 2021-10-20 | 9.72 | $9.70 | — |
| 2021-10-19 | 9.72 | $9.70 | 100 |
| 2021-10-18 | 9.72 | $9.65 | — |
| 2021-10-15 | 9.73 | $9.65 | — |
| 2021-10-14 | 9.74 | $9.65 | 4364 |
| 2021-10-13 | 9.74 | $9.76 | — |
| 2021-10-12 | 9.74 | $9.76 | — |
| 2021-10-11 | 9.74 | $9.76 | — |
| 2021-10-08 | 9.74 | $9.76 | — |
| 2021-10-07 | 9.73 | $9.76 | 13957 |
| 2021-10-06 | 9.73 | $9.75 | — |
| 2021-10-05 | 9.73 | $9.75 | 400023 |
| 2021-10-04 | 9.72 | $9.75 | 201846 |
| 2021-10-01 | 9.72 | $9.72 | 630 |
| 2021-09-30 | 9.72 | $9.73 | — |
| 2021-09-29 | 9.72 | $9.73 | 250008 |
| 2021-09-28 | 9.71 | $9.71 | — |
| 2021-09-27 | 9.71 | $9.71 | — |
| 2021-09-24 | 9.71 | $9.71 | — |
| 2021-09-23 | 9.71 | $9.71 | 148408 |
| 2021-09-22 | 9.71 | $9.73 | — |
| 2021-09-21 | 9.70 | $9.73 | — |
| 2021-09-20 | 9.70 | $9.73 | 100014 |
| 2021-09-17 | 9.69 | $9.75 | — |
| 2021-09-16 | 9.69 | $9.75 | 2860 |
| 2021-09-15 | 9.68 | $9.75 | 1621 |
| 2021-09-14 | 9.67 | $9.71 | — |
| 2021-09-13 | 9.66 | $9.71 | — |
| 2021-09-10 | 9.66 | $9.71 | 100 |
| 2021-09-09 | 9.65 | $9.64 | — |
| 2021-09-08 | 9.65 | $9.64 | 404 |
| 2021-09-07 | 9.66 | $9.71 | 223 |
| 2021-09-03 | 9.65 | $9.65 | — |
| 2021-09-02 | 9.65 | $9.65 | — |
| 2021-09-01 | 9.65 | $9.65 | — |
| 2021-08-31 | 9.65 | $9.65 | — |
| 2021-08-30 | 9.65 | $9.65 | — |
| 2021-08-27 | 9.65 | $9.65 | — |
| 2021-08-26 | 9.65 | $9.65 | — |
| 2021-08-25 | 9.65 | $9.65 | 9531 |
| 2021-08-24 | 9.66 | $9.64 | 1052 |
| 2021-08-23 | 9.66 | $9.65 | — |
| 2021-08-20 | 9.66 | $9.65 | — |
| 2021-08-19 | 9.66 | $9.65 | — |
| 2021-08-18 | 9.66 | $9.65 | — |
| 2021-08-17 | 9.67 | $9.65 | — |
| 2021-08-16 | 9.67 | $9.65 | — |
| 2021-08-13 | 9.67 | $9.65 | — |
| 2021-08-12 | 9.68 | $9.65 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.23
2023-03-31
Close Price
$10.23
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.64
Average
9.86
Maximum
10.23
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-03-31 | 10.23 | $10.23 | — |
| 2023-03-30 | 10.23 | $10.23 | — |
| 2023-03-29 | 10.23 | $10.23 | — |
| 2023-03-28 | 10.23 | $10.23 | — |
| 2023-03-27 | 10.23 | $10.23 | — |
| 2023-03-24 | 10.23 | $10.23 | 2241 |
| 2023-03-23 | 10.23 | $10.23 | 616 |
| 2023-03-22 | 10.22 | $10.21 | — |
| 2023-03-21 | 10.22 | $10.21 | — |
| 2023-03-20 | 10.23 | $10.21 | — |
| 2023-03-17 | 10.23 | $10.21 | — |
| 2023-03-16 | 10.23 | $10.21 | 800 |
| 2023-03-15 | 10.23 | $10.22 | — |
| 2023-03-14 | 10.23 | $10.22 | 286634 |
| 2023-03-13 | 10.23 | $10.23 | — |
| 2023-03-10 | 10.22 | $10.23 | — |
| 2023-03-09 | 10.22 | $10.23 | 3100 |
| 2023-03-08 | 10.22 | $10.22 | — |
| 2023-03-07 | 10.21 | $10.22 | 12684 |
| 2023-03-06 | 10.21 | $10.20 | — |
| 2023-03-03 | 10.21 | $10.20 | — |
| 2023-03-02 | 10.21 | $10.20 | 88905 |
| 2023-03-01 | 10.20 | $10.20 | 34899 |
| 2023-02-28 | 10.20 | $10.20 | — |
| 2023-02-27 | 10.20 | $10.20 | — |
| 2023-02-24 | 10.20 | $10.20 | 233417 |
| 2023-02-23 | 10.19 | $10.20 | 33952 |
| 2023-02-22 | 10.19 | $10.18 | — |
| 2023-02-21 | 10.19 | $10.18 | — |
| 2023-02-17 | 10.19 | $10.18 | 1014 |
| 2023-02-16 | 10.19 | $10.18 | 100 |
| 2023-02-15 | 10.18 | $10.18 | — |
| 2023-02-14 | 10.18 | $10.18 | — |
| 2023-02-13 | 10.18 | $10.18 | 103 |
| 2023-02-10 | 10.18 | $10.17 | 44011 |
| 2023-02-09 | 10.18 | $10.17 | 5009 |
| 2023-02-08 | 10.18 | $10.17 | 5958 |
| 2023-02-07 | 10.17 | $10.18 | 244684 |
| 2023-02-06 | 10.17 | $10.17 | 28081 |
| 2023-02-03 | 10.17 | $10.17 | 122786 |
| 2023-02-02 | 10.16 | $10.16 | 682423 |
| 2023-02-01 | 10.16 | $10.15 | 125380 |
| 2023-01-31 | 10.16 | $10.15 | 425000 |
| 2023-01-30 | 10.16 | $10.15 | — |
| 2023-01-27 | 10.16 | $10.15 | 300 |
| 2023-01-26 | 10.15 | $10.15 | — |
| 2023-01-25 | 10.15 | $10.15 | 20401 |
| 2023-01-24 | 10.15 | $10.16 | 855263 |
| 2023-01-23 | 10.14 | $10.14 | 958 |
| 2023-01-20 | 10.14 | $10.14 | 1167 |
| 2023-01-19 | 10.13 | $10.14 | — |
| 2023-01-18 | 10.13 | $10.14 | 22015 |
| 2023-01-17 | 10.12 | $10.13 | 6766 |
| 2023-01-13 | 10.11 | $10.12 | — |
| 2023-01-12 | 10.11 | $10.12 | — |
| 2023-01-11 | 10.11 | $10.12 | 524802 |
| 2023-01-10 | 10.10 | $10.11 | 3626 |
| 2023-01-09 | 10.09 | $10.10 | 5450 |
| 2023-01-06 | 10.09 | $10.09 | 325 |
| 2023-01-05 | 10.09 | $10.08 | — |
| 2023-01-04 | 10.09 | $10.08 | — |
| 2023-01-03 | 10.08 | $10.08 | 3978 |
| 2022-12-30 | 10.08 | $10.08 | — |
| 2022-12-29 | 10.08 | $10.08 | — |
| 2022-12-28 | 10.08 | $10.08 | 21404 |
| 2022-12-27 | 10.07 | $10.07 | — |
| 2022-12-23 | 10.07 | $10.07 | — |
| 2022-12-22 | 10.07 | $10.07 | 15106 |
| 2022-12-21 | 10.06 | $10.06 | 990 |
| 2022-12-20 | 10.06 | $10.07 | 802 |
| 2022-12-19 | 10.06 | $10.06 | — |
| 2022-12-16 | 10.06 | $10.06 | — |
| 2022-12-15 | 10.05 | $10.06 | — |
| 2022-12-14 | 10.05 | $10.06 | — |
| 2022-12-13 | 10.05 | $10.06 | 14806 |
| 2022-12-12 | 10.04 | $10.06 | 24549 |
| 2022-12-09 | 10.04 | $10.04 | — |
| 2022-12-08 | 10.03 | $10.04 | 1420 |
| 2022-12-07 | 10.03 | $10.02 | — |
| 2022-12-06 | 10.03 | $10.02 | — |
| 2022-12-05 | 10.03 | $10.02 | — |
| 2022-12-02 | 10.03 | $10.02 | — |
| 2022-12-01 | 10.03 | $10.02 | 2379 |
| 2022-11-30 | 10.03 | $10.03 | — |
| 2022-11-29 | 10.02 | $10.03 | 72503 |
| 2022-11-28 | 10.02 | $10.02 | — |
| 2022-11-25 | 10.01 | $10.02 | — |
| 2022-11-23 | 10.01 | $10.02 | — |
| 2022-11-22 | 10.01 | $10.02 | 302 |
| 2022-11-21 | 10.00 | $10.00 | — |
| 2022-11-18 | 10.00 | $10.00 | — |
| 2022-11-17 | 10.00 | $10.00 | — |
| 2022-11-16 | 10.00 | $10.00 | — |
| 2022-11-15 | 9.99 | $10.00 | 233 |
| 2022-11-14 | 9.99 | $9.99 | — |
| 2022-11-11 | 9.99 | $9.99 | — |
| 2022-11-10 | 9.98 | $9.99 | 1.1M |
| 2022-11-09 | 9.98 | $9.98 | — |
| 2022-11-08 | 9.98 | $9.98 | — |
| 2022-11-07 | 9.98 | $9.98 | — |
| 2022-11-04 | 9.97 | $9.98 | — |
| 2022-11-03 | 9.97 | $9.98 | — |
| 2022-11-02 | 9.97 | $9.98 | — |
| 2022-11-01 | 9.96 | $9.98 | 172571 |
| 2022-10-31 | 9.96 | $9.96 | — |
| 2022-10-28 | 9.96 | $9.96 | — |
| 2022-10-27 | 9.95 | $9.96 | 2550 |
| 2022-10-26 | 9.95 | $9.96 | 11234 |
| 2022-10-25 | 9.95 | $9.95 | 128122 |
| 2022-10-24 | 9.94 | $9.96 | — |
| 2022-10-21 | 9.94 | $9.96 | 5702 |
| 2022-10-20 | 9.93 | $9.94 | — |
| 2022-10-19 | 9.92 | $9.94 | 150603 |
| 2022-10-18 | 9.92 | $9.92 | 6805 |
| 2022-10-17 | 9.92 | $9.91 | — |
| 2022-10-14 | 9.92 | $9.91 | — |
| 2022-10-13 | 9.92 | $9.91 | — |
| 2022-10-12 | 9.92 | $9.91 | — |
| 2022-10-11 | 9.92 | $9.91 | 302 |
| 2022-10-10 | 9.92 | $9.92 | 4377 |
| 2022-10-07 | 9.92 | $9.91 | — |
| 2022-10-06 | 9.92 | $9.91 | 802 |
| 2022-10-05 | 9.92 | $9.91 | 100 |
| 2022-10-04 | 9.92 | $9.91 | 4977 |
| 2022-10-03 | 9.91 | $9.93 | — |
| 2022-09-30 | 9.91 | $9.93 | 402 |
| 2022-09-29 | 9.90 | $9.89 | — |
| 2022-09-28 | 9.90 | $9.89 | 7311 |
| 2022-09-27 | 9.90 | $9.89 | 800 |
| 2022-09-26 | 9.91 | $9.90 | 394914 |
| 2022-09-23 | 9.90 | $9.90 | — |
| 2022-09-22 | 9.90 | $9.90 | 200 |
| 2022-09-21 | 9.90 | $9.90 | 37203 |
| 2022-09-20 | 9.90 | $9.90 | — |
| 2022-09-19 | 9.90 | $9.90 | 132796 |
| 2022-09-16 | 9.89 | $9.90 | 35003 |
| 2022-09-15 | 9.89 | $9.89 | 26101 |
| 2022-09-14 | 9.89 | $9.91 | — |
| 2022-09-13 | 9.88 | $9.91 | 85202 |
| 2022-09-12 | 9.88 | $9.89 | 50519 |
| 2022-09-09 | 9.87 | $9.88 | 54887 |
| 2022-09-08 | 9.87 | $9.87 | — |
| 2022-09-07 | 9.86 | $9.87 | 126225 |
| 2022-09-06 | 9.86 | $9.85 | — |
| 2022-09-02 | 9.86 | $9.85 | 4601 |
| 2022-09-01 | 9.86 | $9.88 | — |
| 2022-08-31 | 9.86 | $9.88 | 30797 |
| 2022-08-30 | 9.85 | $9.85 | 1105 |
| 2022-08-29 | 9.85 | $9.85 | — |
| 2022-08-26 | 9.85 | $9.85 | 2302 |
| 2022-08-25 | 9.85 | $9.84 | 50000 |
| 2022-08-24 | 9.85 | $9.85 | — |
| 2022-08-23 | 9.85 | $9.85 | — |
| 2022-08-22 | 9.85 | $9.85 | — |
| 2022-08-19 | 9.85 | $9.85 | — |
| 2022-08-18 | 9.85 | $9.85 | 102 |
| 2022-08-17 | 9.85 | $9.84 | — |
| 2022-08-16 | 9.85 | $9.84 | — |
| 2022-08-15 | 9.85 | $9.84 | — |
| 2022-08-12 | 9.84 | $9.84 | — |
| 2022-08-11 | 9.84 | $9.84 | 17747 |
| 2022-08-10 | 9.84 | $9.85 | — |
| 2022-08-09 | 9.84 | $9.85 | 29005 |
| 2022-08-08 | 9.83 | $9.85 | — |
| 2022-08-05 | 9.83 | $9.85 | 220 |
| 2022-08-04 | 9.82 | $9.85 | 6800 |
| 2022-08-03 | 9.82 | $9.83 | — |
| 2022-08-02 | 9.81 | $9.83 | 105 |
| 2022-08-01 | 9.81 | $9.82 | — |
| 2022-07-29 | 9.81 | $9.82 | 3290 |
| 2022-07-28 | 9.80 | $9.80 | — |
| 2022-07-27 | 9.80 | $9.80 | 25001 |
| 2022-07-26 | 9.80 | $9.81 | 25005 |
| 2022-07-25 | 9.80 | $9.81 | 59508 |
| 2022-07-22 | 9.80 | $9.79 | — |
| 2022-07-21 | 9.80 | $9.79 | — |
| 2022-07-20 | 9.80 | $9.79 | 39200 |
| 2022-07-19 | 9.80 | $9.80 | 13763 |
| 2022-07-18 | 9.80 | $9.81 | 249 |
| 2022-07-15 | 9.80 | $9.81 | — |
| 2022-07-14 | 9.80 | $9.81 | 301 |
| 2022-07-13 | 9.79 | $9.80 | 4974 |
| 2022-07-12 | 9.79 | $9.80 | 356 |
| 2022-07-11 | 9.79 | $9.79 | 30931 |
| 2022-07-08 | 9.79 | $9.79 | — |
| 2022-07-07 | 9.79 | $9.79 | 816 |
| 2022-07-06 | 9.79 | $9.80 | — |
| 2022-07-05 | 9.79 | $9.80 | 303 |
| 2022-07-01 | 9.79 | $9.78 | 500 |
| 2022-06-30 | 9.79 | $9.78 | 321150 |
| 2022-06-29 | 9.79 | $9.80 | — |
| 2022-06-28 | 9.79 | $9.80 | 299801 |
| 2022-06-27 | 9.79 | $9.78 | — |
| 2022-06-24 | 9.79 | $9.78 | 166643 |
| 2022-06-23 | 9.79 | $9.80 | — |
| 2022-06-22 | 9.78 | $9.80 | — |
| 2022-06-21 | 9.78 | $9.80 | 100 |
| 2022-06-17 | 9.78 | $9.76 | — |
| 2022-06-16 | 9.78 | $9.76 | 3415 |
| 2022-06-15 | 9.79 | $9.78 | 20110 |
| 2022-06-14 | 9.79 | $9.79 | 12690 |
| 2022-06-13 | 9.79 | $9.80 | 10102 |
| 2022-06-10 | 9.79 | $9.80 | — |
| 2022-06-09 | 9.78 | $9.80 | 2502 |
| 2022-06-08 | 9.78 | $9.79 | — |
| 2022-06-07 | 9.78 | $9.79 | — |
| 2022-06-06 | 9.77 | $9.79 | — |
| 2022-06-03 | 9.77 | $9.79 | 155618 |
| 2022-06-02 | 9.77 | $9.76 | — |
| 2022-06-01 | 9.77 | $9.76 | — |
| 2022-05-31 | 9.78 | $9.76 | — |
| 2022-05-27 | 9.78 | $9.76 | — |
| 2022-05-26 | 9.78 | $9.76 | — |
| 2022-05-25 | 9.79 | $9.76 | — |
| 2022-05-24 | 9.80 | $9.76 | 1132 |
| 2022-05-23 | 9.80 | $9.80 | — |
| 2022-05-20 | 9.81 | $9.80 | — |
| 2022-05-19 | 9.81 | $9.80 | — |
| 2022-05-18 | 9.81 | $9.80 | — |
| 2022-05-17 | 9.81 | $9.80 | — |
| 2022-05-16 | 9.81 | $9.80 | — |
| 2022-05-13 | 9.81 | $9.80 | — |
| 2022-05-12 | 9.81 | $9.80 | 373 |
| 2022-05-11 | 9.81 | $9.80 | — |
| 2022-05-10 | 9.81 | $9.80 | — |
| 2022-05-09 | 9.81 | $9.80 | — |
| 2022-05-06 | 9.81 | $9.80 | 10000 |
| 2022-05-05 | 9.81 | $9.79 | 616598 |
| 2022-05-04 | 9.81 | $9.81 | — |
| 2022-05-03 | 9.81 | $9.81 | 125001 |
| 2022-05-02 | 9.81 | $9.79 | — |
| 2022-04-29 | 9.82 | $9.79 | 72115 |
| 2022-04-28 | 9.82 | $9.80 | 15387 |
| 2022-04-27 | 9.82 | $9.82 | — |
| 2022-04-26 | 9.82 | $9.82 | 323 |
| 2022-04-25 | 9.81 | $9.82 | — |
| 2022-04-22 | 9.81 | $9.82 | — |
| 2022-04-21 | 9.81 | $9.82 | — |
| 2022-04-20 | 9.80 | $9.82 | 1008 |
| 2022-04-19 | 9.80 | $9.81 | 5068 |
| 2022-04-18 | 9.79 | $9.80 | 116994 |
| 2022-04-14 | 9.79 | $9.78 | — |
| 2022-04-13 | 9.79 | $9.78 | — |
| 2022-04-12 | 9.78 | $9.78 | — |
| 2022-04-11 | 9.78 | $9.78 | 2148 |
| 2022-04-08 | 9.78 | $9.79 | 319 |
| 2022-04-07 | 9.78 | $9.78 | — |
| 2022-04-06 | 9.78 | $9.78 | 208 |
| 2022-04-05 | 9.77 | $9.79 | — |
| 2022-04-04 | 9.77 | $9.79 | 5677 |
| 2022-04-01 | 9.76 | $9.75 | — |
| 2022-03-31 | 9.76 | $9.75 | — |
| 2022-03-30 | 9.76 | $9.75 | 100 |
| 2022-03-29 | 9.77 | $9.77 | — |
| 2022-03-28 | 9.76 | $9.77 | — |
| 2022-03-25 | 9.76 | $9.77 | — |
| 2022-03-24 | 9.76 | $9.77 | — |
| 2022-03-23 | 9.76 | $9.77 | — |
| 2022-03-22 | 9.75 | $9.77 | — |
| 2022-03-21 | 9.75 | $9.77 | 137 |
| 2022-03-18 | 9.74 | $9.74 | — |
| 2022-03-17 | 9.74 | $9.74 | 300 |
| 2022-03-16 | 9.74 | $9.75 | 25679 |
| 2022-03-15 | 9.74 | $9.75 | — |
| 2022-03-14 | 9.73 | $9.75 | 14778 |
| 2022-03-11 | 9.73 | $9.74 | 50430 |
| 2022-03-10 | 9.72 | $9.73 | 703 |
| 2022-03-09 | 9.72 | $9.73 | 607 |
| 2022-03-08 | 9.72 | $9.72 | 217 |
| 2022-03-07 | 9.72 | $9.73 | 7253 |
| 2022-03-04 | 9.71 | $9.73 | 8931 |
| 2022-03-03 | 9.71 | $9.73 | 3600 |
| 2022-03-02 | 9.70 | $9.74 | 2000 |
| 2022-03-01 | 9.70 | $9.74 | 82756 |
| 2022-02-28 | 9.69 | $9.70 | 41780 |
| 2022-02-25 | 9.69 | $9.69 | — |
| 2022-02-24 | 9.69 | $9.69 | — |
| 2022-02-23 | 9.69 | $9.69 | 24192 |
| 2022-02-22 | 9.69 | $9.69 | 1995 |
| 2022-02-18 | 9.69 | $9.69 | 25000 |
| 2022-02-17 | 9.69 | $9.69 | 54620 |
| 2022-02-16 | 9.69 | $9.69 | — |
| 2022-02-15 | 9.69 | $9.69 | — |
| 2022-02-14 | 9.69 | $9.69 | 380 |
| 2022-02-11 | 9.69 | $9.68 | — |
| 2022-02-10 | 9.69 | $9.68 | — |
| 2022-02-09 | 9.69 | $9.68 | 25584 |
| 2022-02-08 | 9.70 | $9.72 | — |
| 2022-02-07 | 9.69 | $9.72 | — |
| 2022-02-04 | 9.69 | $9.72 | — |
| 2022-02-03 | 9.68 | $9.72 | 152739 |
| 2022-02-02 | 9.68 | $9.67 | 75095 |
| 2022-02-01 | 9.68 | $9.66 | 41840 |
| 2022-01-31 | 9.69 | $9.67 | — |
| 2022-01-28 | 9.69 | $9.67 | — |
| 2022-01-27 | 9.70 | $9.67 | 252 |
| 2022-01-26 | 9.71 | $9.70 | — |
| 2022-01-25 | 9.71 | $9.70 | — |
| 2022-01-24 | 9.71 | $9.70 | 103207 |
| 2022-01-21 | 9.72 | $9.70 | 1152 |
| 2022-01-20 | 9.72 | $9.70 | — |
| 2022-01-19 | 9.72 | $9.70 | — |
| 2022-01-18 | 9.73 | $9.70 | 5633 |
| 2022-01-14 | 9.74 | $9.72 | — |
| 2022-01-13 | 9.74 | $9.72 | 529 |
| 2022-01-12 | 9.74 | $9.72 | 200 |
| 2022-01-11 | 9.75 | $9.71 | 318878 |
| 2022-01-10 | 9.76 | $9.76 | 200 |
| 2022-01-07 | 9.75 | $9.79 | 1144 |
| 2022-01-06 | 9.75 | $9.76 | — |
| 2022-01-05 | 9.74 | $9.76 | — |
| 2022-01-04 | 9.74 | $9.76 | — |
| 2022-01-03 | 9.73 | $9.76 | — |
| 2021-12-31 | 9.73 | $9.76 | — |
| 2021-12-30 | 9.72 | $9.76 | — |
| 2021-12-29 | 9.71 | $9.76 | — |
| 2021-12-28 | 9.70 | $9.76 | 482 |
| 2021-12-27 | 9.69 | $9.70 | 401 |
| 2021-12-23 | 9.69 | $9.67 | 1000 |
| 2021-12-22 | 9.70 | $9.66 | 60821 |
| 2021-12-21 | 9.71 | $9.70 | 19630 |
| 2021-12-20 | 9.71 | $9.70 | 19549 |
| 2021-12-17 | 9.72 | $9.70 | — |
| 2021-12-16 | 9.72 | $9.70 | 500 |
| 2021-12-15 | 9.73 | $9.72 | 300020 |
| 2021-12-14 | 9.73 | $9.70 | 9970 |
| 2021-12-13 | 9.74 | $9.71 | 20502 |
| 2021-12-10 | 9.75 | $9.72 | 1825 |
| 2021-12-09 | 9.75 | $9.76 | — |
| 2021-12-08 | 9.75 | $9.76 | 22250 |
| 2021-12-07 | 9.75 | $9.73 | 200 |
| 2021-12-06 | 9.75 | $9.73 | 200 |
| 2021-12-03 | 9.76 | $9.72 | 100000 |
| 2021-12-02 | 9.76 | $9.77 | — |
| 2021-12-01 | 9.76 | $9.77 | 2277 |
| 2021-11-30 | 9.76 | $9.71 | — |
| 2021-11-29 | 9.77 | $9.71 | 1000 |
| 2021-11-26 | 9.78 | $9.80 | — |
| 2021-11-24 | 9.77 | $9.80 | — |
| 2021-11-23 | 9.76 | $9.80 | 5105 |
| 2021-11-22 | 9.75 | $9.72 | — |
| 2021-11-19 | 9.76 | $9.72 | 564 |
| 2021-11-18 | 9.77 | $9.75 | — |
| 2021-11-17 | 9.77 | $9.75 | 1340 |
| 2021-11-16 | 9.77 | $9.79 | 1500 |
| 2021-11-15 | 9.76 | $9.77 | 6225 |
| 2021-11-12 | 9.76 | $9.77 | 304 |
| 2021-11-11 | 9.76 | $9.78 | 237350 |
| 2021-11-10 | 9.75 | $9.80 | 2800 |
| 2021-11-09 | 9.74 | $9.80 | 25700 |
| 2021-11-08 | 9.72 | $9.72 | — |
| 2021-11-05 | 9.72 | $9.72 | — |
| 2021-11-04 | 9.72 | $9.72 | — |
| 2021-11-03 | 9.72 | $9.72 | 200 |
| 2021-11-02 | 9.72 | $9.72 | — |
| 2021-11-01 | 9.72 | $9.72 | 1000 |
| 2021-10-29 | 9.72 | $9.75 | — |
| 2021-10-28 | 9.72 | $9.75 | 1000 |
| 2021-10-27 | 9.71 | $9.71 | 5144 |
| 2021-10-26 | 9.71 | $9.75 | 487 |
| 2021-10-25 | 9.70 | $9.70 | — |
| 2021-10-22 | 9.71 | $9.70 | — |
| 2021-10-21 | 9.71 | $9.70 | — |
| 2021-10-20 | 9.71 | $9.70 | — |
| 2021-10-19 | 9.71 | $9.70 | 100 |
| 2021-10-18 | 9.71 | $9.65 | — |
| 2021-10-15 | 9.73 | $9.65 | — |
| 2021-10-14 | 9.74 | $9.65 | 4364 |
| 2021-10-13 | 9.76 | $9.76 | — |
| 2021-10-12 | 9.76 | $9.76 | — |
| 2021-10-11 | 9.75 | $9.76 | — |
| 2021-10-08 | 9.75 | $9.76 | — |
| 2021-10-07 | 9.75 | $9.76 | 13957 |
| 2021-10-06 | 9.74 | $9.75 | — |
| 2021-10-05 | 9.74 | $9.75 | 400023 |
| 2021-10-04 | 9.73 | $9.75 | 201846 |
| 2021-10-01 | 9.73 | $9.72 | 630 |
| 2021-09-30 | 9.73 | $9.73 | — |
| 2021-09-29 | 9.72 | $9.73 | 250008 |
| 2021-09-28 | 9.72 | $9.71 | — |
| 2021-09-27 | 9.72 | $9.71 | — |
| 2021-09-24 | 9.72 | $9.71 | — |
| 2021-09-23 | 9.72 | $9.71 | 148408 |
| 2021-09-22 | 9.72 | $9.73 | — |
| 2021-09-21 | 9.72 | $9.73 | — |
| 2021-09-20 | 9.72 | $9.73 | 100014 |
| 2021-09-17 | 9.71 | $9.75 | — |
| 2021-09-16 | 9.70 | $9.75 | 2860 |
| 2021-09-15 | 9.69 | $9.75 | 1621 |
| 2021-09-14 | 9.68 | $9.71 | — |
| 2021-09-13 | 9.67 | $9.71 | — |
| 2021-09-10 | 9.66 | $9.71 | 100 |
| 2021-09-09 | 9.65 | $9.64 | — |
| 2021-09-08 | 9.65 | $9.64 | 404 |
| 2021-09-07 | 9.65 | $9.71 | 223 |
| 2021-09-03 | 9.64 | $9.65 | — |
| 2021-09-02 | 9.64 | $9.65 | — |
| 2021-09-01 | 9.64 | $9.65 | — |
| 2021-08-31 | 9.64 | $9.65 | — |
| 2021-08-30 | 9.64 | $9.65 | — |
| 2021-08-27 | 9.64 | $9.65 | — |
| 2021-08-26 | 9.64 | $9.65 | — |
| 2021-08-25 | 9.64 | $9.65 | 9531 |
| 2021-08-24 | 9.64 | $9.64 | 1052 |
| 2021-08-23 | 9.65 | $9.65 | — |
| 2021-08-20 | 9.65 | $9.65 | — |
| 2021-08-19 | 9.65 | $9.65 | — |
| 2021-08-18 | 9.65 | $9.65 | — |
| 2021-08-17 | 9.65 | $9.65 | — |
| 2021-08-16 | 9.66 | $9.65 | — |
| 2021-08-13 | 9.66 | $9.65 | — |
| 2021-08-12 | 9.66 | $9.65 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.23
2023-03-31
Close Price
$10.23
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.64
Average
9.86
Maximum
10.23
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-03-31 | 10.23 | $10.23 | — |
| 2023-03-30 | 10.23 | $10.23 | — |
| 2023-03-29 | 10.22 | $10.23 | — |
| 2023-03-28 | 10.22 | $10.23 | — |
| 2023-03-27 | 10.22 | $10.23 | — |
| 2023-03-24 | 10.22 | $10.23 | 2241 |
| 2023-03-23 | 10.22 | $10.23 | 616 |
| 2023-03-22 | 10.22 | $10.21 | — |
| 2023-03-21 | 10.22 | $10.21 | — |
| 2023-03-20 | 10.22 | $10.21 | — |
| 2023-03-17 | 10.22 | $10.21 | — |
| 2023-03-16 | 10.22 | $10.21 | 800 |
| 2023-03-15 | 10.23 | $10.22 | — |
| 2023-03-14 | 10.23 | $10.22 | 286634 |
| 2023-03-13 | 10.23 | $10.23 | — |
| 2023-03-10 | 10.22 | $10.23 | — |
| 2023-03-09 | 10.22 | $10.23 | 3100 |
| 2023-03-08 | 10.21 | $10.22 | — |
| 2023-03-07 | 10.21 | $10.22 | 12684 |
| 2023-03-06 | 10.20 | $10.20 | — |
| 2023-03-03 | 10.20 | $10.20 | — |
| 2023-03-02 | 10.20 | $10.20 | 88905 |
| 2023-03-01 | 10.20 | $10.20 | 34899 |
| 2023-02-28 | 10.20 | $10.20 | — |
| 2023-02-27 | 10.20 | $10.20 | — |
| 2023-02-24 | 10.19 | $10.20 | 233417 |
| 2023-02-23 | 10.19 | $10.20 | 33952 |
| 2023-02-22 | 10.18 | $10.18 | — |
| 2023-02-21 | 10.18 | $10.18 | — |
| 2023-02-17 | 10.18 | $10.18 | 1014 |
| 2023-02-16 | 10.18 | $10.18 | 100 |
| 2023-02-15 | 10.18 | $10.18 | — |
| 2023-02-14 | 10.18 | $10.18 | — |
| 2023-02-13 | 10.18 | $10.18 | 103 |
| 2023-02-10 | 10.18 | $10.17 | 44011 |
| 2023-02-09 | 10.18 | $10.17 | 5009 |
| 2023-02-08 | 10.18 | $10.17 | 5958 |
| 2023-02-07 | 10.17 | $10.18 | 244684 |
| 2023-02-06 | 10.17 | $10.17 | 28081 |
| 2023-02-03 | 10.17 | $10.17 | 122786 |
| 2023-02-02 | 10.16 | $10.16 | 682423 |
| 2023-02-01 | 10.16 | $10.15 | 125380 |
| 2023-01-31 | 10.16 | $10.15 | 425000 |
| 2023-01-30 | 10.16 | $10.15 | — |
| 2023-01-27 | 10.16 | $10.15 | 300 |
| 2023-01-26 | 10.16 | $10.15 | — |
| 2023-01-25 | 10.15 | $10.15 | 20401 |
| 2023-01-24 | 10.15 | $10.16 | 855263 |
| 2023-01-23 | 10.14 | $10.14 | 958 |
| 2023-01-20 | 10.14 | $10.14 | 1167 |
| 2023-01-19 | 10.14 | $10.14 | — |
| 2023-01-18 | 10.13 | $10.14 | 22015 |
| 2023-01-17 | 10.12 | $10.13 | 6766 |
| 2023-01-13 | 10.12 | $10.12 | — |
| 2023-01-12 | 10.11 | $10.12 | — |
| 2023-01-11 | 10.11 | $10.12 | 524802 |
| 2023-01-10 | 10.10 | $10.11 | 3626 |
| 2023-01-09 | 10.09 | $10.10 | 5450 |
| 2023-01-06 | 10.09 | $10.09 | 325 |
| 2023-01-05 | 10.09 | $10.08 | — |
| 2023-01-04 | 10.09 | $10.08 | — |
| 2023-01-03 | 10.08 | $10.08 | 3978 |
| 2022-12-30 | 10.08 | $10.08 | — |
| 2022-12-29 | 10.08 | $10.08 | — |
| 2022-12-28 | 10.08 | $10.08 | 21404 |
| 2022-12-27 | 10.07 | $10.07 | — |
| 2022-12-23 | 10.07 | $10.07 | — |
| 2022-12-22 | 10.07 | $10.07 | 15106 |
| 2022-12-21 | 10.07 | $10.06 | 990 |
| 2022-12-20 | 10.06 | $10.07 | 802 |
| 2022-12-19 | 10.06 | $10.06 | — |
| 2022-12-16 | 10.06 | $10.06 | — |
| 2022-12-15 | 10.06 | $10.06 | — |
| 2022-12-14 | 10.05 | $10.06 | — |
| 2022-12-13 | 10.05 | $10.06 | 14806 |
| 2022-12-12 | 10.04 | $10.06 | 24549 |
| 2022-12-09 | 10.04 | $10.04 | — |
| 2022-12-08 | 10.03 | $10.04 | 1420 |
| 2022-12-07 | 10.03 | $10.02 | — |
| 2022-12-06 | 10.03 | $10.02 | — |
| 2022-12-05 | 10.03 | $10.02 | — |
| 2022-12-02 | 10.03 | $10.02 | — |
| 2022-12-01 | 10.03 | $10.02 | 2379 |
| 2022-11-30 | 10.03 | $10.03 | — |
| 2022-11-29 | 10.02 | $10.03 | 72503 |
| 2022-11-28 | 10.02 | $10.02 | — |
| 2022-11-25 | 10.02 | $10.02 | — |
| 2022-11-23 | 10.01 | $10.02 | — |
| 2022-11-22 | 10.01 | $10.02 | 302 |
| 2022-11-21 | 10.01 | $10.00 | — |
| 2022-11-18 | 10.00 | $10.00 | — |
| 2022-11-17 | 10.00 | $10.00 | — |
| 2022-11-16 | 10.00 | $10.00 | — |
| 2022-11-15 | 10.00 | $10.00 | 233 |
| 2022-11-14 | 9.99 | $9.99 | — |
| 2022-11-11 | 9.99 | $9.99 | — |
| 2022-11-10 | 9.99 | $9.99 | 1.1M |
| 2022-11-09 | 9.98 | $9.98 | — |
| 2022-11-08 | 9.98 | $9.98 | — |
| 2022-11-07 | 9.98 | $9.98 | — |
| 2022-11-04 | 9.98 | $9.98 | — |
| 2022-11-03 | 9.98 | $9.98 | — |
| 2022-11-02 | 9.97 | $9.98 | — |
| 2022-11-01 | 9.97 | $9.98 | 172571 |
| 2022-10-31 | 9.96 | $9.96 | — |
| 2022-10-28 | 9.96 | $9.96 | — |
| 2022-10-27 | 9.96 | $9.96 | 2550 |
| 2022-10-26 | 9.95 | $9.96 | 11234 |
| 2022-10-25 | 9.95 | $9.95 | 128122 |
| 2022-10-24 | 9.95 | $9.96 | — |
| 2022-10-21 | 9.94 | $9.96 | 5702 |
| 2022-10-20 | 9.93 | $9.94 | — |
| 2022-10-19 | 9.92 | $9.94 | 150603 |
| 2022-10-18 | 9.92 | $9.92 | 6805 |
| 2022-10-17 | 9.91 | $9.91 | — |
| 2022-10-14 | 9.91 | $9.91 | — |
| 2022-10-13 | 9.92 | $9.91 | — |
| 2022-10-12 | 9.92 | $9.91 | — |
| 2022-10-11 | 9.92 | $9.91 | 302 |
| 2022-10-10 | 9.92 | $9.92 | 4377 |
| 2022-10-07 | 9.92 | $9.91 | — |
| 2022-10-06 | 9.92 | $9.91 | 802 |
| 2022-10-05 | 9.92 | $9.91 | 100 |
| 2022-10-04 | 9.92 | $9.91 | 4977 |
| 2022-10-03 | 9.92 | $9.93 | — |
| 2022-09-30 | 9.91 | $9.93 | 402 |
| 2022-09-29 | 9.90 | $9.89 | — |
| 2022-09-28 | 9.90 | $9.89 | 7311 |
| 2022-09-27 | 9.91 | $9.89 | 800 |
| 2022-09-26 | 9.91 | $9.90 | 394914 |
| 2022-09-23 | 9.91 | $9.90 | — |
| 2022-09-22 | 9.91 | $9.90 | 200 |
| 2022-09-21 | 9.91 | $9.90 | 37203 |
| 2022-09-20 | 9.90 | $9.90 | — |
| 2022-09-19 | 9.90 | $9.90 | 132796 |
| 2022-09-16 | 9.90 | $9.90 | 35003 |
| 2022-09-15 | 9.90 | $9.89 | 26101 |
| 2022-09-14 | 9.90 | $9.91 | — |
| 2022-09-13 | 9.89 | $9.91 | 85202 |
| 2022-09-12 | 9.88 | $9.89 | 50519 |
| 2022-09-09 | 9.87 | $9.88 | 54887 |
| 2022-09-08 | 9.87 | $9.87 | — |
| 2022-09-07 | 9.86 | $9.87 | 126225 |
| 2022-09-06 | 9.86 | $9.85 | — |
| 2022-09-02 | 9.86 | $9.85 | 4601 |
| 2022-09-01 | 9.87 | $9.88 | — |
| 2022-08-31 | 9.86 | $9.88 | 30797 |
| 2022-08-30 | 9.85 | $9.85 | 1105 |
| 2022-08-29 | 9.85 | $9.85 | — |
| 2022-08-26 | 9.85 | $9.85 | 2302 |
| 2022-08-25 | 9.85 | $9.84 | 50000 |
| 2022-08-24 | 9.86 | $9.85 | — |
| 2022-08-23 | 9.85 | $9.85 | — |
| 2022-08-22 | 9.85 | $9.85 | — |
| 2022-08-19 | 9.85 | $9.85 | — |
| 2022-08-18 | 9.85 | $9.85 | 102 |
| 2022-08-17 | 9.85 | $9.84 | — |
| 2022-08-16 | 9.85 | $9.84 | — |
| 2022-08-15 | 9.85 | $9.84 | — |
| 2022-08-12 | 9.85 | $9.84 | — |
| 2022-08-11 | 9.85 | $9.84 | 17747 |
| 2022-08-10 | 9.85 | $9.85 | — |
| 2022-08-09 | 9.85 | $9.85 | 29005 |
| 2022-08-08 | 9.84 | $9.85 | — |
| 2022-08-05 | 9.84 | $9.85 | 220 |
| 2022-08-04 | 9.83 | $9.85 | 6800 |
| 2022-08-03 | 9.82 | $9.83 | — |
| 2022-08-02 | 9.82 | $9.83 | 105 |
| 2022-08-01 | 9.81 | $9.82 | — |
| 2022-07-29 | 9.81 | $9.82 | 3290 |
| 2022-07-28 | 9.80 | $9.80 | — |
| 2022-07-27 | 9.80 | $9.80 | 25001 |
| 2022-07-26 | 9.80 | $9.81 | 25005 |
| 2022-07-25 | 9.80 | $9.81 | 59508 |
| 2022-07-22 | 9.80 | $9.79 | — |
| 2022-07-21 | 9.80 | $9.79 | — |
| 2022-07-20 | 9.80 | $9.79 | 39200 |
| 2022-07-19 | 9.81 | $9.80 | 13763 |
| 2022-07-18 | 9.81 | $9.81 | 249 |
| 2022-07-15 | 9.80 | $9.81 | — |
| 2022-07-14 | 9.80 | $9.81 | 301 |
| 2022-07-13 | 9.80 | $9.80 | 4974 |
| 2022-07-12 | 9.79 | $9.80 | 356 |
| 2022-07-11 | 9.79 | $9.79 | 30931 |
| 2022-07-08 | 9.79 | $9.79 | — |
| 2022-07-07 | 9.79 | $9.79 | 816 |
| 2022-07-06 | 9.79 | $9.80 | — |
| 2022-07-05 | 9.79 | $9.80 | 303 |
| 2022-07-01 | 9.79 | $9.78 | 500 |
| 2022-06-30 | 9.79 | $9.78 | 321150 |
| 2022-06-29 | 9.79 | $9.80 | — |
| 2022-06-28 | 9.79 | $9.80 | 299801 |
| 2022-06-27 | 9.79 | $9.78 | — |
| 2022-06-24 | 9.79 | $9.78 | 166643 |
| 2022-06-23 | 9.79 | $9.80 | — |
| 2022-06-22 | 9.78 | $9.80 | — |
| 2022-06-21 | 9.78 | $9.80 | 100 |
| 2022-06-17 | 9.77 | $9.76 | — |
| 2022-06-16 | 9.78 | $9.76 | 3415 |
| 2022-06-15 | 9.79 | $9.78 | 20110 |
| 2022-06-14 | 9.79 | $9.79 | 12690 |
| 2022-06-13 | 9.79 | $9.80 | 10102 |
| 2022-06-10 | 9.79 | $9.80 | — |
| 2022-06-09 | 9.78 | $9.80 | 2502 |
| 2022-06-08 | 9.77 | $9.79 | — |
| 2022-06-07 | 9.77 | $9.79 | — |
| 2022-06-06 | 9.77 | $9.79 | — |
| 2022-06-03 | 9.76 | $9.79 | 155618 |
| 2022-06-02 | 9.76 | $9.76 | — |
| 2022-06-01 | 9.76 | $9.76 | — |
| 2022-05-31 | 9.76 | $9.76 | — |
| 2022-05-27 | 9.77 | $9.76 | — |
| 2022-05-26 | 9.77 | $9.76 | — |
| 2022-05-25 | 9.78 | $9.76 | — |
| 2022-05-24 | 9.79 | $9.76 | 1132 |
| 2022-05-23 | 9.80 | $9.80 | — |
| 2022-05-20 | 9.80 | $9.80 | — |
| 2022-05-19 | 9.80 | $9.80 | — |
| 2022-05-18 | 9.80 | $9.80 | — |
| 2022-05-17 | 9.80 | $9.80 | — |
| 2022-05-16 | 9.80 | $9.80 | — |
| 2022-05-13 | 9.80 | $9.80 | — |
| 2022-05-12 | 9.80 | $9.80 | 373 |
| 2022-05-11 | 9.80 | $9.80 | — |
| 2022-05-10 | 9.80 | $9.80 | — |
| 2022-05-09 | 9.80 | $9.80 | — |
| 2022-05-06 | 9.81 | $9.80 | 10000 |
| 2022-05-05 | 9.81 | $9.79 | 616598 |
| 2022-05-04 | 9.81 | $9.81 | — |
| 2022-05-03 | 9.81 | $9.81 | 125001 |
| 2022-05-02 | 9.81 | $9.79 | — |
| 2022-04-29 | 9.82 | $9.79 | 72115 |
| 2022-04-28 | 9.82 | $9.80 | 15387 |
| 2022-04-27 | 9.83 | $9.82 | — |
| 2022-04-26 | 9.82 | $9.82 | 323 |
| 2022-04-25 | 9.82 | $9.82 | — |
| 2022-04-22 | 9.82 | $9.82 | — |
| 2022-04-21 | 9.81 | $9.82 | — |
| 2022-04-20 | 9.81 | $9.82 | 1008 |
| 2022-04-19 | 9.80 | $9.81 | 5068 |
| 2022-04-18 | 9.79 | $9.80 | 116994 |
| 2022-04-14 | 9.79 | $9.78 | — |
| 2022-04-13 | 9.79 | $9.78 | — |
| 2022-04-12 | 9.79 | $9.78 | — |
| 2022-04-11 | 9.79 | $9.78 | 2148 |
| 2022-04-08 | 9.79 | $9.79 | 319 |
| 2022-04-07 | 9.78 | $9.78 | — |
| 2022-04-06 | 9.78 | $9.78 | 208 |
| 2022-04-05 | 9.78 | $9.79 | — |
| 2022-04-04 | 9.77 | $9.79 | 5677 |
| 2022-04-01 | 9.76 | $9.75 | — |
| 2022-03-31 | 9.77 | $9.75 | — |
| 2022-03-30 | 9.77 | $9.75 | 100 |
| 2022-03-29 | 9.77 | $9.77 | — |
| 2022-03-28 | 9.77 | $9.77 | — |
| 2022-03-25 | 9.77 | $9.77 | — |
| 2022-03-24 | 9.77 | $9.77 | — |
| 2022-03-23 | 9.77 | $9.77 | — |
| 2022-03-22 | 9.76 | $9.77 | — |
| 2022-03-21 | 9.76 | $9.77 | 137 |
| 2022-03-18 | 9.75 | $9.74 | — |
| 2022-03-17 | 9.75 | $9.74 | 300 |
| 2022-03-16 | 9.75 | $9.75 | 25679 |
| 2022-03-15 | 9.75 | $9.75 | — |
| 2022-03-14 | 9.74 | $9.75 | 14778 |
| 2022-03-11 | 9.74 | $9.74 | 50430 |
| 2022-03-10 | 9.73 | $9.73 | 703 |
| 2022-03-09 | 9.73 | $9.73 | 607 |
| 2022-03-08 | 9.73 | $9.72 | 217 |
| 2022-03-07 | 9.73 | $9.73 | 7253 |
| 2022-03-04 | 9.72 | $9.73 | 8931 |
| 2022-03-03 | 9.72 | $9.73 | 3600 |
| 2022-03-02 | 9.71 | $9.74 | 2000 |
| 2022-03-01 | 9.70 | $9.74 | 82756 |
| 2022-02-28 | 9.69 | $9.70 | 41780 |
| 2022-02-25 | 9.69 | $9.69 | — |
| 2022-02-24 | 9.69 | $9.69 | — |
| 2022-02-23 | 9.69 | $9.69 | 24192 |
| 2022-02-22 | 9.69 | $9.69 | 1995 |
| 2022-02-18 | 9.69 | $9.69 | 25000 |
| 2022-02-17 | 9.69 | $9.69 | 54620 |
| 2022-02-16 | 9.69 | $9.69 | — |
| 2022-02-15 | 9.69 | $9.69 | — |
| 2022-02-14 | 9.69 | $9.69 | 380 |
| 2022-02-11 | 9.69 | $9.68 | — |
| 2022-02-10 | 9.69 | $9.68 | — |
| 2022-02-09 | 9.69 | $9.68 | 25584 |
| 2022-02-08 | 9.70 | $9.72 | — |
| 2022-02-07 | 9.69 | $9.72 | — |
| 2022-02-04 | 9.68 | $9.72 | — |
| 2022-02-03 | 9.68 | $9.72 | 152739 |
| 2022-02-02 | 9.66 | $9.67 | 75095 |
| 2022-02-01 | 9.67 | $9.66 | 41840 |
| 2022-01-31 | 9.68 | $9.67 | — |
| 2022-01-28 | 9.68 | $9.67 | — |
| 2022-01-27 | 9.69 | $9.67 | 252 |
| 2022-01-26 | 9.70 | $9.70 | — |
| 2022-01-25 | 9.70 | $9.70 | — |
| 2022-01-24 | 9.70 | $9.70 | 103207 |
| 2022-01-21 | 9.71 | $9.70 | 1152 |
| 2022-01-20 | 9.71 | $9.70 | — |
| 2022-01-19 | 9.72 | $9.70 | — |
| 2022-01-18 | 9.73 | $9.70 | 5633 |
| 2022-01-14 | 9.74 | $9.72 | — |
| 2022-01-13 | 9.74 | $9.72 | 529 |
| 2022-01-12 | 9.75 | $9.72 | 200 |
| 2022-01-11 | 9.76 | $9.71 | 318878 |
| 2022-01-10 | 9.77 | $9.76 | 200 |
| 2022-01-07 | 9.77 | $9.79 | 1144 |
| 2022-01-06 | 9.76 | $9.76 | — |
| 2022-01-05 | 9.75 | $9.76 | — |
| 2022-01-04 | 9.75 | $9.76 | — |
| 2022-01-03 | 9.74 | $9.76 | — |
| 2021-12-31 | 9.73 | $9.76 | — |
| 2021-12-30 | 9.72 | $9.76 | — |
| 2021-12-29 | 9.71 | $9.76 | — |
| 2021-12-28 | 9.70 | $9.76 | 482 |
| 2021-12-27 | 9.68 | $9.70 | 401 |
| 2021-12-23 | 9.68 | $9.67 | 1000 |
| 2021-12-22 | 9.68 | $9.66 | 60821 |
| 2021-12-21 | 9.70 | $9.70 | 19630 |
| 2021-12-20 | 9.70 | $9.70 | 19549 |
| 2021-12-17 | 9.71 | $9.70 | — |
| 2021-12-16 | 9.71 | $9.70 | 500 |
| 2021-12-15 | 9.72 | $9.72 | 300020 |
| 2021-12-14 | 9.72 | $9.70 | 9970 |
| 2021-12-13 | 9.73 | $9.71 | 20502 |
| 2021-12-10 | 9.74 | $9.72 | 1825 |
| 2021-12-09 | 9.75 | $9.76 | — |
| 2021-12-08 | 9.74 | $9.76 | 22250 |
| 2021-12-07 | 9.74 | $9.73 | 200 |
| 2021-12-06 | 9.75 | $9.73 | 200 |
| 2021-12-03 | 9.75 | $9.72 | 100000 |
| 2021-12-02 | 9.76 | $9.77 | — |
| 2021-12-01 | 9.76 | $9.77 | 2277 |
| 2021-11-30 | 9.75 | $9.71 | — |
| 2021-11-29 | 9.77 | $9.71 | 1000 |
| 2021-11-26 | 9.78 | $9.80 | — |
| 2021-11-24 | 9.78 | $9.80 | — |
| 2021-11-23 | 9.76 | $9.80 | 5105 |
| 2021-11-22 | 9.75 | $9.72 | — |
| 2021-11-19 | 9.76 | $9.72 | 564 |
| 2021-11-18 | 9.77 | $9.75 | — |
| 2021-11-17 | 9.78 | $9.75 | 1340 |
| 2021-11-16 | 9.78 | $9.79 | 1500 |
| 2021-11-15 | 9.77 | $9.77 | 6225 |
| 2021-11-12 | 9.77 | $9.77 | 304 |
| 2021-11-11 | 9.77 | $9.78 | 237350 |
| 2021-11-10 | 9.76 | $9.80 | 2800 |
| 2021-11-09 | 9.74 | $9.80 | 25700 |
| 2021-11-08 | 9.72 | $9.72 | — |
| 2021-11-05 | 9.72 | $9.72 | — |
| 2021-11-04 | 9.72 | $9.72 | — |
| 2021-11-03 | 9.72 | $9.72 | 200 |
| 2021-11-02 | 9.72 | $9.72 | — |
| 2021-11-01 | 9.72 | $9.72 | 1000 |
| 2021-10-29 | 9.72 | $9.75 | — |
| 2021-10-28 | 9.71 | $9.75 | 1000 |
| 2021-10-27 | 9.71 | $9.71 | 5144 |
| 2021-10-26 | 9.71 | $9.75 | 487 |
| 2021-10-25 | 9.69 | $9.70 | — |
| 2021-10-22 | 9.69 | $9.70 | — |
| 2021-10-21 | 9.69 | $9.70 | — |
| 2021-10-20 | 9.70 | $9.70 | — |
| 2021-10-19 | 9.70 | $9.70 | 100 |
| 2021-10-18 | 9.70 | $9.65 | — |
| 2021-10-15 | 9.72 | $9.65 | — |
| 2021-10-14 | 9.74 | $9.65 | 4364 |
| 2021-10-13 | 9.77 | $9.76 | — |
| 2021-10-12 | 9.77 | $9.76 | — |
| 2021-10-11 | 9.76 | $9.76 | — |
| 2021-10-08 | 9.76 | $9.76 | — |
| 2021-10-07 | 9.76 | $9.76 | 13957 |
| 2021-10-06 | 9.75 | $9.75 | — |
| 2021-10-05 | 9.75 | $9.75 | 400023 |
| 2021-10-04 | 9.74 | $9.75 | 201846 |
| 2021-10-01 | 9.73 | $9.72 | 630 |
| 2021-09-30 | 9.74 | $9.73 | — |
| 2021-09-29 | 9.73 | $9.73 | 250008 |
| 2021-09-28 | 9.73 | $9.71 | — |
| 2021-09-27 | 9.73 | $9.71 | — |
| 2021-09-24 | 9.74 | $9.71 | — |
| 2021-09-23 | 9.74 | $9.71 | 148408 |
| 2021-09-22 | 9.74 | $9.73 | — |
| 2021-09-21 | 9.74 | $9.73 | — |
| 2021-09-20 | 9.74 | $9.73 | 100014 |
| 2021-09-17 | 9.74 | $9.75 | — |
| 2021-09-16 | 9.72 | $9.75 | 2860 |
| 2021-09-15 | 9.71 | $9.75 | 1621 |
| 2021-09-14 | 9.69 | $9.71 | — |
| 2021-09-13 | 9.68 | $9.71 | — |
| 2021-09-10 | 9.67 | $9.71 | 100 |
| 2021-09-09 | 9.65 | $9.64 | — |
| 2021-09-08 | 9.65 | $9.64 | 404 |
| 2021-09-07 | 9.66 | $9.71 | 223 |
| 2021-09-03 | 9.64 | $9.65 | — |
| 2021-09-02 | 9.64 | $9.65 | — |
| 2021-09-01 | 9.64 | $9.65 | — |
| 2021-08-31 | 9.64 | $9.65 | — |
| 2021-08-30 | 9.64 | $9.65 | — |
| 2021-08-27 | 9.64 | $9.65 | — |
| 2021-08-26 | 9.64 | $9.65 | — |
| 2021-08-25 | 9.64 | $9.65 | 9531 |
| 2021-08-24 | 9.64 | $9.64 | 1052 |
| 2021-08-23 | 9.64 | $9.65 | — |
| 2021-08-20 | 9.64 | $9.65 | — |
| 2021-08-19 | 9.64 | $9.65 | — |
| 2021-08-18 | 9.64 | $9.65 | — |
| 2021-08-17 | 9.64 | $9.65 | — |
| 2021-08-16 | 9.64 | $9.65 | — |
| 2021-08-13 | 9.65 | $9.65 | — |
| 2021-08-12 | 9.65 | $9.65 | — |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
73.51
2023-03-31
Close Price
$10.23
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
37.23
Average
61.95
Maximum
91.99
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-03-31 | 73.51 | $10.23 | — |
| 2023-03-30 | 73.51 | $10.23 | — |
| 2023-03-29 | 73.51 | $10.23 | — |
| 2023-03-28 | 73.51 | $10.23 | — |
| 2023-03-27 | 73.51 | $10.23 | — |
| 2023-03-24 | 73.51 | $10.23 | 2241 |
| 2023-03-23 | 76.39 | $10.23 | 616 |
| 2023-03-22 | 69.62 | $10.21 | — |
| 2023-03-21 | 69.62 | $10.21 | — |
| 2023-03-20 | 69.62 | $10.21 | — |
| 2023-03-17 | 69.62 | $10.21 | — |
| 2023-03-16 | 69.62 | $10.21 | 800 |
| 2023-03-15 | 79.40 | $10.22 | — |
| 2023-03-14 | 79.40 | $10.22 | 286634 |
| 2023-03-13 | 90.81 | $10.23 | — |
| 2023-03-10 | 90.81 | $10.23 | — |
| 2023-03-09 | 90.81 | $10.23 | 3100 |
| 2023-03-08 | 89.50 | $10.22 | — |
| 2023-03-07 | 89.50 | $10.22 | 12684 |
| 2023-03-06 | 85.91 | $10.20 | — |
| 2023-03-03 | 85.91 | $10.20 | — |
| 2023-03-02 | 85.91 | $10.20 | 88905 |
| 2023-03-01 | 85.91 | $10.20 | 34899 |
| 2023-02-28 | 85.91 | $10.20 | — |
| 2023-02-27 | 85.91 | $10.20 | — |
| 2023-02-24 | 85.91 | $10.20 | 233417 |
| 2023-02-23 | 85.91 | $10.20 | 33952 |
| 2023-02-22 | 81.74 | $10.18 | — |
| 2023-02-21 | 81.74 | $10.18 | — |
| 2023-02-17 | 81.74 | $10.18 | 1014 |
| 2023-02-16 | 81.74 | $10.18 | 100 |
| 2023-02-15 | 80.57 | $10.18 | — |
| 2023-02-14 | 80.57 | $10.18 | — |
| 2023-02-13 | 80.57 | $10.18 | 103 |
| 2023-02-10 | 79.43 | $10.17 | 44011 |
| 2023-02-09 | 79.43 | $10.17 | 5009 |
| 2023-02-08 | 79.43 | $10.17 | 5958 |
| 2023-02-07 | 88.23 | $10.18 | 244684 |
| 2023-02-06 | 86.85 | $10.17 | 28081 |
| 2023-02-03 | 86.23 | $10.17 | 122786 |
| 2023-02-02 | 85.25 | $10.16 | 682423 |
| 2023-02-01 | 83.37 | $10.15 | 125380 |
| 2023-01-31 | 83.37 | $10.15 | 425000 |
| 2023-01-30 | 83.37 | $10.15 | — |
| 2023-01-27 | 83.37 | $10.15 | 300 |
| 2023-01-26 | 83.37 | $10.15 | — |
| 2023-01-25 | 83.37 | $10.15 | 20401 |
| 2023-01-24 | 91.99 | $10.16 | 855263 |
| 2023-01-23 | 90.04 | $10.14 | 958 |
| 2023-01-20 | 90.04 | $10.14 | 1167 |
| 2023-01-19 | 90.04 | $10.14 | — |
| 2023-01-18 | 90.04 | $10.14 | 22015 |
| 2023-01-17 | 88.93 | $10.13 | 6766 |
| 2023-01-13 | 87.63 | $10.12 | — |
| 2023-01-12 | 87.63 | $10.12 | — |
| 2023-01-11 | 87.63 | $10.12 | 524802 |
| 2023-01-10 | 86.25 | $10.11 | 3626 |
| 2023-01-09 | 84.61 | $10.10 | 5450 |
| 2023-01-06 | 82.65 | $10.09 | 325 |
| 2023-01-05 | 80.26 | $10.08 | — |
| 2023-01-04 | 80.26 | $10.08 | — |
| 2023-01-03 | 80.26 | $10.08 | 3978 |
| 2022-12-30 | 80.26 | $10.08 | — |
| 2022-12-29 | 80.26 | $10.08 | — |
| 2022-12-28 | 80.26 | $10.08 | 21404 |
| 2022-12-27 | 78.04 | $10.07 | — |
| 2022-12-23 | 78.04 | $10.07 | — |
| 2022-12-22 | 78.04 | $10.07 | 15106 |
| 2022-12-21 | 75.69 | $10.06 | 990 |
| 2022-12-20 | 84.25 | $10.07 | 802 |
| 2022-12-19 | 81.22 | $10.06 | — |
| 2022-12-16 | 81.22 | $10.06 | — |
| 2022-12-15 | 81.22 | $10.06 | — |
| 2022-12-14 | 81.22 | $10.06 | — |
| 2022-12-13 | 81.22 | $10.06 | 14806 |
| 2022-12-12 | 85.46 | $10.06 | 24549 |
| 2022-12-09 | 81.86 | $10.04 | — |
| 2022-12-08 | 81.86 | $10.04 | 1420 |
| 2022-12-07 | 76.66 | $10.02 | — |
| 2022-12-06 | 76.66 | $10.02 | — |
| 2022-12-05 | 76.66 | $10.02 | — |
| 2022-12-02 | 76.66 | $10.02 | — |
| 2022-12-01 | 76.66 | $10.02 | 2379 |
| 2022-11-30 | 86.23 | $10.03 | — |
| 2022-11-29 | 86.23 | $10.03 | 72503 |
| 2022-11-28 | 83.43 | $10.02 | — |
| 2022-11-25 | 83.43 | $10.02 | — |
| 2022-11-23 | 83.43 | $10.02 | — |
| 2022-11-22 | 83.43 | $10.02 | 302 |
| 2022-11-21 | 80.14 | $10.00 | — |
| 2022-11-18 | 80.14 | $10.00 | — |
| 2022-11-17 | 80.14 | $10.00 | — |
| 2022-11-16 | 80.14 | $10.00 | — |
| 2022-11-15 | 80.14 | $10.00 | 233 |
| 2022-11-14 | 77.87 | $9.99 | — |
| 2022-11-11 | 77.87 | $9.99 | — |
| 2022-11-10 | 77.87 | $9.99 | 1.1M |
| 2022-11-09 | 74.07 | $9.98 | — |
| 2022-11-08 | 74.07 | $9.98 | — |
| 2022-11-07 | 74.07 | $9.98 | — |
| 2022-11-04 | 74.07 | $9.98 | — |
| 2022-11-03 | 74.07 | $9.98 | — |
| 2022-11-02 | 74.07 | $9.98 | — |
| 2022-11-01 | 74.07 | $9.98 | 172571 |
| 2022-10-31 | 70.53 | $9.96 | — |
| 2022-10-28 | 70.53 | $9.96 | — |
| 2022-10-27 | 70.53 | $9.96 | 2550 |
| 2022-10-26 | 70.53 | $9.96 | 11234 |
| 2022-10-25 | 68.17 | $9.95 | 128122 |
| 2022-10-24 | 73.78 | $9.96 | — |
| 2022-10-21 | 73.78 | $9.96 | 5702 |
| 2022-10-20 | 69.20 | $9.94 | — |
| 2022-10-19 | 69.20 | $9.94 | 150603 |
| 2022-10-18 | 63.44 | $9.92 | 6805 |
| 2022-10-17 | 59.88 | $9.91 | — |
| 2022-10-14 | 59.88 | $9.91 | — |
| 2022-10-13 | 59.88 | $9.91 | — |
| 2022-10-12 | 59.88 | $9.91 | — |
| 2022-10-11 | 59.88 | $9.91 | 302 |
| 2022-10-10 | 64.76 | $9.92 | 4377 |
| 2022-10-07 | 61.80 | $9.91 | — |
| 2022-10-06 | 61.80 | $9.91 | 802 |
| 2022-10-05 | 61.80 | $9.91 | 100 |
| 2022-10-04 | 61.80 | $9.91 | 4977 |
| 2022-10-03 | 71.60 | $9.93 | — |
| 2022-09-30 | 71.60 | $9.93 | 402 |
| 2022-09-29 | 60.21 | $9.89 | — |
| 2022-09-28 | 60.21 | $9.89 | 7311 |
| 2022-09-27 | 60.21 | $9.89 | 800 |
| 2022-09-26 | 65.88 | $9.90 | 394914 |
| 2022-09-23 | 65.88 | $9.90 | — |
| 2022-09-22 | 65.88 | $9.90 | 200 |
| 2022-09-21 | 65.88 | $9.90 | 37203 |
| 2022-09-20 | 65.88 | $9.90 | — |
| 2022-09-19 | 65.88 | $9.90 | 132796 |
| 2022-09-16 | 65.88 | $9.90 | 35003 |
| 2022-09-15 | 63.48 | $9.89 | 26101 |
| 2022-09-14 | 73.26 | $9.91 | — |
| 2022-09-13 | 73.26 | $9.91 | 85202 |
| 2022-09-12 | 68.94 | $9.89 | 50519 |
| 2022-09-09 | 66.36 | $9.88 | 54887 |
| 2022-09-08 | 63.47 | $9.87 | — |
| 2022-09-07 | 63.47 | $9.87 | 126225 |
| 2022-09-06 | 56.78 | $9.85 | — |
| 2022-09-02 | 56.78 | $9.85 | 4601 |
| 2022-09-01 | 71.57 | $9.88 | — |
| 2022-08-31 | 71.57 | $9.88 | 30797 |
| 2022-08-30 | 62.84 | $9.85 | 1105 |
| 2022-08-29 | 62.84 | $9.85 | — |
| 2022-08-26 | 62.84 | $9.85 | 2302 |
| 2022-08-25 | 58.46 | $9.84 | 50000 |
| 2022-08-24 | 65.83 | $9.85 | — |
| 2022-08-23 | 65.83 | $9.85 | — |
| 2022-08-22 | 65.83 | $9.85 | — |
| 2022-08-19 | 65.83 | $9.85 | — |
| 2022-08-18 | 65.83 | $9.85 | 102 |
| 2022-08-17 | 62.13 | $9.84 | — |
| 2022-08-16 | 62.13 | $9.84 | — |
| 2022-08-15 | 62.13 | $9.84 | — |
| 2022-08-12 | 62.13 | $9.84 | — |
| 2022-08-11 | 62.13 | $9.84 | 17747 |
| 2022-08-10 | 67.80 | $9.85 | — |
| 2022-08-09 | 67.80 | $9.85 | 29005 |
| 2022-08-08 | 67.80 | $9.85 | — |
| 2022-08-05 | 67.80 | $9.85 | 220 |
| 2022-08-04 | 66.56 | $9.85 | 6800 |
| 2022-08-03 | 62.43 | $9.83 | — |
| 2022-08-02 | 62.43 | $9.83 | 105 |
| 2022-08-01 | 59.41 | $9.82 | — |
| 2022-07-29 | 59.41 | $9.82 | 3290 |
| 2022-07-28 | 52.53 | $9.80 | — |
| 2022-07-27 | 52.53 | $9.80 | 25001 |
| 2022-07-26 | 56.88 | $9.81 | 25005 |
| 2022-07-25 | 56.88 | $9.81 | 59508 |
| 2022-07-22 | 49.31 | $9.79 | — |
| 2022-07-21 | 49.31 | $9.79 | — |
| 2022-07-20 | 49.31 | $9.79 | 39200 |
| 2022-07-19 | 53.33 | $9.80 | 13763 |
| 2022-07-18 | 57.80 | $9.81 | 249 |
| 2022-07-15 | 57.80 | $9.81 | — |
| 2022-07-14 | 57.80 | $9.81 | 301 |
| 2022-07-13 | 54.53 | $9.80 | 4974 |
| 2022-07-12 | 52.79 | $9.80 | 356 |
| 2022-07-11 | 51.01 | $9.79 | 30931 |
| 2022-07-08 | 51.01 | $9.79 | — |
| 2022-07-07 | 51.01 | $9.79 | 816 |
| 2022-07-06 | 54.53 | $9.80 | — |
| 2022-07-05 | 54.53 | $9.80 | 303 |
| 2022-07-01 | 48.06 | $9.78 | 500 |
| 2022-06-30 | 48.06 | $9.78 | 321150 |
| 2022-06-29 | 55.15 | $9.80 | — |
| 2022-06-28 | 55.15 | $9.80 | 299801 |
| 2022-06-27 | 48.26 | $9.78 | — |
| 2022-06-24 | 48.26 | $9.78 | 166643 |
| 2022-06-23 | 56.02 | $9.80 | — |
| 2022-06-22 | 56.02 | $9.80 | — |
| 2022-06-21 | 56.02 | $9.80 | 100 |
| 2022-06-17 | 39.34 | $9.76 | — |
| 2022-06-16 | 39.34 | $9.76 | 3415 |
| 2022-06-15 | 47.44 | $9.78 | 20110 |
| 2022-06-14 | 52.61 | $9.79 | 12690 |
| 2022-06-13 | 58.69 | $9.80 | 10102 |
| 2022-06-10 | 58.69 | $9.80 | — |
| 2022-06-09 | 58.69 | $9.80 | 2502 |
| 2022-06-08 | 54.15 | $9.79 | — |
| 2022-06-07 | 54.15 | $9.79 | — |
| 2022-06-06 | 54.15 | $9.79 | — |
| 2022-06-03 | 54.15 | $9.79 | 155618 |
| 2022-06-02 | 37.31 | $9.76 | — |
| 2022-06-01 | 37.31 | $9.76 | — |
| 2022-05-31 | 37.31 | $9.76 | — |
| 2022-05-27 | 37.31 | $9.76 | — |
| 2022-05-26 | 37.31 | $9.76 | — |
| 2022-05-25 | 37.31 | $9.76 | — |
| 2022-05-24 | 37.31 | $9.76 | 1132 |
| 2022-05-23 | 56.71 | $9.80 | — |
| 2022-05-20 | 56.71 | $9.80 | — |
| 2022-05-19 | 56.71 | $9.80 | — |
| 2022-05-18 | 56.71 | $9.80 | — |
| 2022-05-17 | 56.71 | $9.80 | — |
| 2022-05-16 | 56.71 | $9.80 | — |
| 2022-05-13 | 56.71 | $9.80 | — |
| 2022-05-12 | 56.71 | $9.80 | 373 |
| 2022-05-11 | 56.71 | $9.80 | — |
| 2022-05-10 | 56.71 | $9.80 | — |
| 2022-05-09 | 56.71 | $9.80 | — |
| 2022-05-06 | 56.71 | $9.80 | 10000 |
| 2022-05-05 | 53.43 | $9.79 | 616598 |
| 2022-05-04 | 62.39 | $9.81 | — |
| 2022-05-03 | 62.39 | $9.81 | 125001 |
| 2022-05-02 | 55.69 | $9.79 | — |
| 2022-04-29 | 55.69 | $9.79 | 72115 |
| 2022-04-28 | 60.56 | $9.80 | 15387 |
| 2022-04-27 | 72.63 | $9.82 | — |
| 2022-04-26 | 72.63 | $9.82 | 323 |
| 2022-04-25 | 72.63 | $9.82 | — |
| 2022-04-22 | 72.63 | $9.82 | — |
| 2022-04-21 | 72.63 | $9.82 | — |
| 2022-04-20 | 72.63 | $9.82 | 1008 |
| 2022-04-19 | 70.47 | $9.81 | 5068 |
| 2022-04-18 | 68.07 | $9.80 | 116994 |
| 2022-04-14 | 62.24 | $9.78 | — |
| 2022-04-13 | 62.24 | $9.78 | — |
| 2022-04-12 | 62.24 | $9.78 | — |
| 2022-04-11 | 62.24 | $9.78 | 2148 |
| 2022-04-08 | 64.64 | $9.79 | 319 |
| 2022-04-07 | 63.30 | $9.78 | — |
| 2022-04-06 | 63.30 | $9.78 | 208 |
| 2022-04-05 | 67.97 | $9.79 | — |
| 2022-04-04 | 67.97 | $9.79 | 5677 |
| 2022-04-01 | 56.39 | $9.75 | — |
| 2022-03-31 | 56.39 | $9.75 | — |
| 2022-03-30 | 56.39 | $9.75 | 100 |
| 2022-03-29 | 63.77 | $9.77 | — |
| 2022-03-28 | 63.77 | $9.77 | — |
| 2022-03-25 | 63.77 | $9.77 | — |
| 2022-03-24 | 63.77 | $9.77 | — |
| 2022-03-23 | 63.77 | $9.77 | — |
| 2022-03-22 | 63.77 | $9.77 | — |
| 2022-03-21 | 63.77 | $9.77 | 137 |
| 2022-03-18 | 57.20 | $9.74 | — |
| 2022-03-17 | 57.20 | $9.74 | 300 |
| 2022-03-16 | 61.20 | $9.75 | 25679 |
| 2022-03-15 | 61.20 | $9.75 | — |
| 2022-03-14 | 61.20 | $9.75 | 14778 |
| 2022-03-11 | 58.73 | $9.74 | 50430 |
| 2022-03-10 | 56.07 | $9.73 | 703 |
| 2022-03-09 | 56.07 | $9.73 | 607 |
| 2022-03-08 | 52.11 | $9.72 | 217 |
| 2022-03-07 | 56.99 | $9.73 | 7253 |
| 2022-03-04 | 57.02 | $9.73 | 8931 |
| 2022-03-03 | 57.00 | $9.73 | 3600 |
| 2022-03-02 | 60.42 | $9.74 | 2000 |
| 2022-03-01 | 60.42 | $9.74 | 82756 |
| 2022-02-28 | 49.47 | $9.70 | 41780 |
| 2022-02-25 | 45.91 | $9.69 | — |
| 2022-02-24 | 45.91 | $9.69 | — |
| 2022-02-23 | 45.91 | $9.69 | 24192 |
| 2022-02-22 | 45.91 | $9.69 | 1995 |
| 2022-02-18 | 45.91 | $9.69 | 25000 |
| 2022-02-17 | 45.91 | $9.69 | 54620 |
| 2022-02-16 | 45.91 | $9.69 | — |
| 2022-02-15 | 45.91 | $9.69 | — |
| 2022-02-14 | 45.91 | $9.69 | 380 |
| 2022-02-11 | 43.40 | $9.68 | — |
| 2022-02-10 | 43.40 | $9.68 | — |
| 2022-02-09 | 43.40 | $9.68 | 25584 |
| 2022-02-08 | 51.61 | $9.72 | — |
| 2022-02-07 | 51.61 | $9.72 | — |
| 2022-02-04 | 51.61 | $9.72 | — |
| 2022-02-03 | 51.61 | $9.72 | 152739 |
| 2022-02-02 | 40.08 | $9.67 | 75095 |
| 2022-02-01 | 37.23 | $9.66 | 41840 |
| 2022-01-31 | 38.99 | $9.67 | — |
| 2022-01-28 | 38.99 | $9.67 | — |
| 2022-01-27 | 38.99 | $9.67 | 252 |
| 2022-01-26 | 44.38 | $9.70 | — |
| 2022-01-25 | 44.38 | $9.70 | — |
| 2022-01-24 | 44.38 | $9.70 | 103207 |
| 2022-01-21 | 44.38 | $9.70 | 1152 |
| 2022-01-20 | 44.38 | $9.70 | — |
| 2022-01-19 | 44.38 | $9.70 | — |
| 2022-01-18 | 44.38 | $9.70 | 5633 |
| 2022-01-14 | 47.43 | $9.72 | — |
| 2022-01-13 | 47.43 | $9.72 | 529 |
| 2022-01-12 | 47.43 | $9.72 | 200 |
| 2022-01-11 | 45.83 | $9.71 | 318878 |
| 2022-01-10 | 53.56 | $9.76 | 200 |
| 2022-01-07 | 59.26 | $9.79 | 1144 |
| 2022-01-06 | 54.68 | $9.76 | — |
| 2022-01-05 | 54.68 | $9.76 | — |
| 2022-01-04 | 54.68 | $9.76 | — |
| 2022-01-03 | 54.68 | $9.76 | — |
| 2021-12-31 | 54.68 | $9.76 | — |
| 2021-12-30 | 54.68 | $9.76 | — |
| 2021-12-29 | 54.68 | $9.76 | — |
| 2021-12-28 | 54.68 | $9.76 | 482 |
| 2021-12-27 | 46.74 | $9.70 | 401 |
| 2021-12-23 | 41.90 | $9.67 | 1000 |
| 2021-12-22 | 40.18 | $9.66 | 60821 |
| 2021-12-21 | 45.28 | $9.70 | 19630 |
| 2021-12-20 | 45.28 | $9.70 | 19549 |
| 2021-12-17 | 45.28 | $9.70 | — |
| 2021-12-16 | 45.28 | $9.70 | 500 |
| 2021-12-15 | 47.74 | $9.72 | 300020 |
| 2021-12-14 | 44.89 | $9.70 | 9970 |
| 2021-12-13 | 46.09 | $9.71 | 20502 |
| 2021-12-10 | 47.28 | $9.72 | 1825 |
| 2021-12-09 | 52.45 | $9.76 | — |
| 2021-12-08 | 52.45 | $9.76 | 22250 |
| 2021-12-07 | 48.65 | $9.73 | 200 |
| 2021-12-06 | 48.65 | $9.73 | 200 |
| 2021-12-03 | 47.38 | $9.72 | 100000 |
| 2021-12-02 | 53.66 | $9.77 | — |
| 2021-12-01 | 53.66 | $9.77 | 2277 |
| 2021-11-30 | 45.90 | $9.71 | — |
| 2021-11-29 | 45.90 | $9.71 | 1000 |
| 2021-11-26 | 59.35 | $9.80 | — |
| 2021-11-24 | 59.35 | $9.80 | — |
| 2021-11-23 | 59.35 | $9.80 | 5105 |
| 2021-11-22 | 47.66 | $9.72 | — |
| 2021-11-19 | 47.66 | $9.72 | 564 |
| 2021-11-18 | 52.80 | $9.75 | — |
| 2021-11-17 | 52.80 | $9.75 | 1340 |
| 2021-11-16 | 59.57 | $9.79 | 1500 |
| 2021-11-15 | 57.34 | $9.77 | 6225 |
| 2021-11-12 | 57.34 | $9.77 | 304 |
| 2021-11-11 | 59.30 | $9.78 | 237350 |
| 2021-11-10 | 63.43 | $9.80 | 2800 |
| 2021-11-09 | 63.43 | $9.80 | 25700 |
| 2021-11-08 | 51.16 | $9.72 | — |
| 2021-11-05 | 51.16 | $9.72 | — |
| 2021-11-04 | 51.16 | $9.72 | — |
| 2021-11-03 | 51.16 | $9.72 | 200 |
| 2021-11-02 | 50.83 | $9.72 | — |
| 2021-11-01 | 50.83 | $9.72 | 1000 |
| 2021-10-29 | 55.48 | $9.75 | — |
| 2021-10-28 | 55.48 | $9.75 | 1000 |
| 2021-10-27 | 50.14 | $9.71 | 5144 |
| 2021-10-26 | 57.64 | $9.75 | 487 |
| 2021-10-25 | 48.49 | $9.70 | — |
| 2021-10-22 | 48.49 | $9.70 | — |
| 2021-10-21 | 48.49 | $9.70 | — |
| 2021-10-20 | 48.49 | $9.70 | — |
| 2021-10-19 | 48.49 | $9.70 | 100 |
| 2021-10-18 | 38.16 | $9.65 | — |
| 2021-10-15 | 38.16 | $9.65 | — |
| 2021-10-14 | 38.16 | $9.65 | 4364 |
| 2021-10-13 | 61.39 | $9.76 | — |
| 2021-10-12 | 61.39 | $9.76 | — |
| 2021-10-11 | 61.39 | $9.76 | — |
| 2021-10-08 | 61.39 | $9.76 | — |
| 2021-10-07 | 61.39 | $9.76 | 13957 |
| 2021-10-06 | 59.66 | $9.75 | — |
| 2021-10-05 | 59.66 | $9.75 | 400023 |
| 2021-10-04 | 59.66 | $9.75 | 201846 |
| 2021-10-01 | 54.42 | $9.72 | 630 |
| 2021-09-30 | 56.75 | $9.73 | — |
| 2021-09-29 | 56.75 | $9.73 | 250008 |
| 2021-09-28 | 53.12 | $9.71 | — |
| 2021-09-27 | 53.12 | $9.71 | — |
| 2021-09-24 | 53.12 | $9.71 | — |
| 2021-09-23 | 53.12 | $9.71 | 148408 |
| 2021-09-22 | 57.02 | $9.73 | — |
| 2021-09-21 | 57.02 | $9.73 | — |
| 2021-09-20 | 57.02 | $9.73 | 100014 |
| 2021-09-17 | 60.85 | $9.75 | — |
| 2021-09-16 | 60.85 | $9.75 | 2860 |
| 2021-09-15 | 60.85 | $9.75 | 1621 |
| 2021-09-14 | 56.39 | $9.71 | — |
| 2021-09-13 | 56.39 | $9.71 | — |
| 2021-09-10 | 56.39 | $9.71 | 100 |
| 2021-09-09 | 44.49 | $9.64 | — |
| 2021-09-08 | 44.49 | $9.64 | 404 |
| 2021-09-07 | 57.94 | $9.71 | 223 |
| 2021-09-03 | 45.04 | $9.65 | — |
| 2021-09-02 | 45.04 | $9.65 | — |
| 2021-09-01 | 45.04 | $9.65 | — |
| 2021-08-31 | 45.04 | $9.65 | — |
| 2021-08-30 | 45.04 | $9.65 | — |
| 2021-08-27 | 45.04 | $9.65 | — |
| 2021-08-26 | 45.04 | $9.65 | — |
| 2021-08-25 | 45.04 | $9.65 | 9531 |
| 2021-08-24 | 43.11 | $9.64 | 1052 |
| 2021-08-23 | 44.60 | $9.65 | — |
| 2021-08-20 | 44.60 | $9.65 | — |
| 2021-08-19 | 44.60 | $9.65 | — |
| 2021-08-18 | 44.60 | $9.65 | — |
| 2021-08-17 | 44.60 | $9.65 | — |
| 2021-08-16 | 44.60 | $9.65 | — |
| 2021-08-13 | 44.60 | $9.65 | — |
| 2021-08-12 | 44.60 | $9.65 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-37.50
2023-03-31
Close Price
$10.23
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-30.64
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-03-31 | -37.50 | $10.23 | — |
| 2023-03-30 | -37.50 | $10.23 | — |
| 2023-03-29 | -30.00 | $10.23 | — |
| 2023-03-28 | -30.00 | $10.23 | — |
| 2023-03-27 | -30.00 | $10.23 | — |
| 2023-03-24 | -30.00 | $10.23 | 2241 |
| 2023-03-23 | -5.00 | $10.23 | 616 |
| 2023-03-22 | -49.87 | $10.21 | — |
| 2023-03-21 | -39.88 | $10.21 | — |
| 2023-03-20 | -39.88 | $10.21 | — |
| 2023-03-17 | -39.88 | $10.21 | — |
| 2023-03-16 | -39.88 | $10.21 | 800 |
| 2023-03-15 | -18.03 | $10.22 | — |
| 2023-03-14 | -18.03 | $10.22 | 286634 |
| 2023-03-13 | 0.00 | $10.23 | — |
| 2023-03-10 | 0.00 | $10.23 | — |
| 2023-03-09 | 0.00 | $10.23 | 3100 |
| 2023-03-08 | -0.20 | $10.22 | — |
| 2023-03-07 | -0.17 | $10.22 | 12684 |
| 2023-03-06 | -20.00 | $10.20 | — |
| 2023-03-03 | -20.00 | $10.20 | — |
| 2023-03-02 | -16.67 | $10.20 | 88905 |
| 2023-03-01 | 0.00 | $10.20 | 34899 |
| 2023-02-28 | 0.00 | $10.20 | — |
| 2023-02-27 | 0.00 | $10.20 | — |
| 2023-02-24 | 0.00 | $10.20 | 233417 |
| 2023-02-23 | 0.00 | $10.20 | 33952 |
| 2023-02-22 | -25.00 | $10.18 | — |
| 2023-02-21 | -20.00 | $10.18 | — |
| 2023-02-17 | -16.67 | $10.18 | 1014 |
| 2023-02-16 | -16.67 | $10.18 | 100 |
| 2023-02-15 | -25.00 | $10.18 | — |
| 2023-02-14 | -25.00 | $10.18 | — |
| 2023-02-13 | -21.43 | $10.18 | 103 |
| 2023-02-10 | -28.57 | $10.17 | 44011 |
| 2023-02-09 | -28.57 | $10.17 | 5009 |
| 2023-02-08 | -25.00 | $10.17 | 5958 |
| 2023-02-07 | -11.11 | $10.18 | 244684 |
| 2023-02-06 | -22.22 | $10.17 | 28081 |
| 2023-02-03 | -24.00 | $10.17 | 122786 |
| 2023-02-02 | 0.00 | $10.16 | 682423 |
| 2023-02-01 | -12.50 | $10.15 | 125380 |
| 2023-01-31 | -12.50 | $10.15 | 425000 |
| 2023-01-30 | -12.50 | $10.15 | — |
| 2023-01-27 | -12.50 | $10.15 | 300 |
| 2023-01-26 | -11.11 | $10.15 | — |
| 2023-01-25 | -11.11 | $10.15 | 20401 |
| 2023-01-24 | 0.00 | $10.16 | 855263 |
| 2023-01-23 | -12.50 | $10.14 | 958 |
| 2023-01-20 | -11.11 | $10.14 | 1167 |
| 2023-01-19 | -11.11 | $10.14 | — |
| 2023-01-18 | -10.53 | $10.14 | 22015 |
| 2023-01-17 | 0.00 | $10.13 | 6766 |
| 2023-01-13 | -13.33 | $10.12 | — |
| 2023-01-12 | -13.33 | $10.12 | — |
| 2023-01-11 | -12.50 | $10.12 | 524802 |
| 2023-01-10 | 0.00 | $10.11 | 3626 |
| 2023-01-09 | 0.00 | $10.10 | 5450 |
| 2023-01-06 | -16.67 | $10.09 | 325 |
| 2023-01-05 | -25.00 | $10.08 | — |
| 2023-01-04 | -25.00 | $10.08 | — |
| 2023-01-03 | -25.00 | $10.08 | 3978 |
| 2022-12-30 | -25.00 | $10.08 | — |
| 2022-12-29 | -25.00 | $10.08 | — |
| 2022-12-28 | -25.00 | $10.08 | 21404 |
| 2022-12-27 | -37.50 | $10.07 | — |
| 2022-12-23 | -35.29 | $10.07 | — |
| 2022-12-22 | -35.29 | $10.07 | 15106 |
| 2022-12-21 | -40.00 | $10.06 | 990 |
| 2022-12-20 | -14.29 | $10.07 | 802 |
| 2022-12-19 | -8.33 | $10.06 | — |
| 2022-12-16 | -8.33 | $10.06 | — |
| 2022-12-15 | -8.33 | $10.06 | — |
| 2022-12-14 | -8.33 | $10.06 | — |
| 2022-12-13 | -8.33 | $10.06 | 14806 |
| 2022-12-12 | 0.00 | $10.06 | 24549 |
| 2022-12-09 | 0.00 | $10.04 | — |
| 2022-12-08 | 0.00 | $10.04 | 1420 |
| 2022-12-07 | -18.18 | $10.02 | — |
| 2022-12-06 | -18.18 | $10.02 | — |
| 2022-12-05 | -18.18 | $10.02 | — |
| 2022-12-02 | -18.18 | $10.02 | — |
| 2022-12-01 | -18.18 | $10.02 | 2379 |
| 2022-11-30 | 0.00 | $10.03 | — |
| 2022-11-29 | 0.00 | $10.03 | 72503 |
| 2022-11-28 | 0.00 | $10.02 | — |
| 2022-11-25 | 0.00 | $10.02 | — |
| 2022-11-23 | 0.00 | $10.02 | — |
| 2022-11-22 | 0.00 | $10.02 | 302 |
| 2022-11-21 | 0.00 | $10.00 | — |
| 2022-11-18 | 0.00 | $10.00 | — |
| 2022-11-17 | 0.00 | $10.00 | — |
| 2022-11-16 | 0.00 | $10.00 | — |
| 2022-11-15 | 0.00 | $10.00 | 233 |
| 2022-11-14 | 0.00 | $9.99 | — |
| 2022-11-11 | 0.00 | $9.99 | — |
| 2022-11-10 | 0.00 | $9.99 | 1.1M |
| 2022-11-09 | 0.00 | $9.98 | — |
| 2022-11-08 | 0.00 | $9.98 | — |
| 2022-11-07 | 0.00 | $9.98 | — |
| 2022-11-04 | 0.00 | $9.98 | — |
| 2022-11-03 | 0.00 | $9.98 | — |
| 2022-11-02 | 0.00 | $9.98 | — |
| 2022-11-01 | 0.00 | $9.98 | 172571 |
| 2022-10-31 | 0.00 | $9.96 | — |
| 2022-10-28 | 0.00 | $9.96 | — |
| 2022-10-27 | 0.00 | $9.96 | 2550 |
| 2022-10-26 | 0.00 | $9.96 | 11234 |
| 2022-10-25 | -14.29 | $9.95 | 128122 |
| 2022-10-24 | 0.00 | $9.96 | — |
| 2022-10-21 | 0.00 | $9.96 | 5702 |
| 2022-10-20 | 0.00 | $9.94 | — |
| 2022-10-19 | 0.00 | $9.94 | 150603 |
| 2022-10-18 | -20.00 | $9.92 | 6805 |
| 2022-10-17 | -40.00 | $9.91 | — |
| 2022-10-14 | -40.00 | $9.91 | — |
| 2022-10-13 | -40.00 | $9.91 | — |
| 2022-10-12 | -40.00 | $9.91 | — |
| 2022-10-11 | -40.00 | $9.91 | 302 |
| 2022-10-10 | -20.00 | $9.92 | 4377 |
| 2022-10-07 | -40.00 | $9.91 | — |
| 2022-10-06 | -33.33 | $9.91 | 802 |
| 2022-10-05 | -33.33 | $9.91 | 100 |
| 2022-10-04 | -28.57 | $9.91 | 4977 |
| 2022-10-03 | 0.00 | $9.93 | — |
| 2022-09-30 | 0.00 | $9.93 | 402 |
| 2022-09-29 | -33.33 | $9.89 | — |
| 2022-09-28 | -33.33 | $9.89 | 7311 |
| 2022-09-27 | -33.33 | $9.89 | 800 |
| 2022-09-26 | -16.67 | $9.90 | 394914 |
| 2022-09-23 | -16.67 | $9.90 | — |
| 2022-09-22 | -14.29 | $9.90 | 200 |
| 2022-09-21 | -14.29 | $9.90 | 37203 |
| 2022-09-20 | -14.29 | $9.90 | — |
| 2022-09-19 | -14.29 | $9.90 | 132796 |
| 2022-09-16 | -14.29 | $9.90 | 35003 |
| 2022-09-15 | -28.57 | $9.89 | 26101 |
| 2022-09-14 | 0.00 | $9.91 | — |
| 2022-09-13 | 0.00 | $9.91 | 85202 |
| 2022-09-12 | 0.00 | $9.89 | 50519 |
| 2022-09-09 | 0.00 | $9.88 | 54887 |
| 2022-09-08 | -25.00 | $9.87 | — |
| 2022-09-07 | -25.00 | $9.87 | 126225 |
| 2022-09-06 | -71.43 | $9.85 | — |
| 2022-09-02 | -71.43 | $9.85 | 4601 |
| 2022-09-01 | 0.00 | $9.88 | — |
| 2022-08-31 | 0.00 | $9.88 | 30797 |
| 2022-08-30 | 0.00 | $9.85 | 1105 |
| 2022-08-29 | 0.00 | $9.85 | — |
| 2022-08-26 | 0.00 | $9.85 | 2302 |
| 2022-08-25 | -20.00 | $9.84 | 50000 |
| 2022-08-24 | 0.00 | $9.85 | — |
| 2022-08-23 | 0.00 | $9.85 | — |
| 2022-08-22 | 0.00 | $9.85 | — |
| 2022-08-19 | 0.00 | $9.85 | — |
| 2022-08-18 | 0.00 | $9.85 | 102 |
| 2022-08-17 | -16.67 | $9.84 | — |
| 2022-08-16 | -16.67 | $9.84 | — |
| 2022-08-15 | -16.67 | $9.84 | — |
| 2022-08-12 | -16.67 | $9.84 | — |
| 2022-08-11 | -16.67 | $9.84 | 17747 |
| 2022-08-10 | 0.00 | $9.85 | — |
| 2022-08-09 | 0.00 | $9.85 | 29005 |
| 2022-08-08 | 0.00 | $9.85 | — |
| 2022-08-05 | 0.00 | $9.85 | 220 |
| 2022-08-04 | 0.00 | $9.85 | 6800 |
| 2022-08-03 | 0.00 | $9.83 | — |
| 2022-08-02 | 0.00 | $9.83 | 105 |
| 2022-08-01 | 0.00 | $9.82 | — |
| 2022-07-29 | 0.00 | $9.82 | 3290 |
| 2022-07-28 | -33.33 | $9.80 | — |
| 2022-07-27 | -33.33 | $9.80 | 25001 |
| 2022-07-26 | 0.00 | $9.81 | 25005 |
| 2022-07-25 | 0.00 | $9.81 | 59508 |
| 2022-07-22 | -66.67 | $9.79 | — |
| 2022-07-21 | -66.67 | $9.79 | — |
| 2022-07-20 | -66.67 | $9.79 | 39200 |
| 2022-07-19 | -33.33 | $9.80 | 13763 |
| 2022-07-18 | 0.00 | $9.81 | 249 |
| 2022-07-15 | 0.00 | $9.81 | — |
| 2022-07-14 | 0.00 | $9.81 | 301 |
| 2022-07-13 | 0.00 | $9.80 | 4974 |
| 2022-07-12 | -12.50 | $9.80 | 356 |
| 2022-07-11 | -25.00 | $9.79 | 30931 |
| 2022-07-08 | -25.00 | $9.79 | — |
| 2022-07-07 | -25.00 | $9.79 | 816 |
| 2022-07-06 | 0.00 | $9.80 | — |
| 2022-07-05 | 0.00 | $9.80 | 303 |
| 2022-07-01 | -50.00 | $9.78 | 500 |
| 2022-06-30 | -50.00 | $9.78 | 321150 |
| 2022-06-29 | 0.00 | $9.80 | — |
| 2022-06-28 | 0.00 | $9.80 | 299801 |
| 2022-06-27 | -50.00 | $9.78 | — |
| 2022-06-24 | -50.00 | $9.78 | 166643 |
| 2022-06-23 | 0.00 | $9.80 | — |
| 2022-06-22 | 0.00 | $9.80 | — |
| 2022-06-21 | 0.00 | $9.80 | 100 |
| 2022-06-17 | -99.75 | $9.76 | — |
| 2022-06-16 | -99.75 | $9.76 | 3415 |
| 2022-06-15 | -50.00 | $9.78 | 20110 |
| 2022-06-14 | -25.00 | $9.79 | 12690 |
| 2022-06-13 | 0.00 | $9.80 | 10102 |
| 2022-06-10 | 0.00 | $9.80 | — |
| 2022-06-09 | 0.00 | $9.80 | 2502 |
| 2022-06-08 | -25.00 | $9.79 | — |
| 2022-06-07 | -25.00 | $9.79 | — |
| 2022-06-06 | -25.00 | $9.79 | — |
| 2022-06-03 | -25.00 | $9.79 | 155618 |
| 2022-06-02 | -100.00 | $9.76 | — |
| 2022-06-01 | -100.00 | $9.76 | — |
| 2022-05-31 | -100.00 | $9.76 | — |
| 2022-05-27 | -100.00 | $9.76 | — |
| 2022-05-26 | -100.00 | $9.76 | — |
| 2022-05-25 | -100.00 | $9.76 | — |
| 2022-05-24 | -100.00 | $9.76 | 1132 |
| 2022-05-23 | -66.67 | $9.80 | — |
| 2022-05-20 | -66.67 | $9.80 | — |
| 2022-05-19 | -66.67 | $9.80 | — |
| 2022-05-18 | -66.67 | $9.80 | — |
| 2022-05-17 | -66.67 | $9.80 | — |
| 2022-05-16 | -66.67 | $9.80 | — |
| 2022-05-13 | -66.67 | $9.80 | — |
| 2022-05-12 | -50.00 | $9.80 | 373 |
| 2022-05-11 | -50.00 | $9.80 | — |
| 2022-05-10 | -50.00 | $9.80 | — |
| 2022-05-09 | -50.00 | $9.80 | — |
| 2022-05-06 | -50.00 | $9.80 | 10000 |
| 2022-05-05 | -75.00 | $9.79 | 616598 |
| 2022-05-04 | -25.00 | $9.81 | — |
| 2022-05-03 | -25.00 | $9.81 | 125001 |
| 2022-05-02 | -75.00 | $9.79 | — |
| 2022-04-29 | -42.92 | $9.79 | 72115 |
| 2022-04-28 | -28.61 | $9.80 | 15387 |
| 2022-04-27 | 0.00 | $9.82 | — |
| 2022-04-26 | 0.00 | $9.82 | 323 |
| 2022-04-25 | 0.00 | $9.82 | — |
| 2022-04-22 | 0.00 | $9.82 | — |
| 2022-04-21 | 0.00 | $9.82 | — |
| 2022-04-20 | 0.00 | $9.82 | 1008 |
| 2022-04-19 | 0.00 | $9.81 | 5068 |
| 2022-04-18 | 0.00 | $9.80 | 116994 |
| 2022-04-14 | -20.00 | $9.78 | — |
| 2022-04-13 | -20.00 | $9.78 | — |
| 2022-04-12 | -20.00 | $9.78 | — |
| 2022-04-11 | -20.00 | $9.78 | 2148 |
| 2022-04-08 | -10.00 | $9.79 | 319 |
| 2022-04-07 | -16.67 | $9.78 | — |
| 2022-04-06 | -16.67 | $9.78 | 208 |
| 2022-04-05 | 0.00 | $9.79 | — |
| 2022-04-04 | 0.00 | $9.79 | 5677 |
| 2022-04-01 | -27.09 | $9.75 | — |
| 2022-03-31 | -27.09 | $9.75 | — |
| 2022-03-30 | -27.09 | $9.75 | 100 |
| 2022-03-29 | 0.00 | $9.77 | — |
| 2022-03-28 | 0.00 | $9.77 | — |
| 2022-03-25 | 0.00 | $9.77 | — |
| 2022-03-24 | 0.00 | $9.77 | — |
| 2022-03-23 | 0.00 | $9.77 | — |
| 2022-03-22 | 0.00 | $9.77 | — |
| 2022-03-21 | 0.00 | $9.77 | 137 |
| 2022-03-18 | -16.67 | $9.74 | — |
| 2022-03-17 | -16.67 | $9.74 | 300 |
| 2022-03-16 | 0.00 | $9.75 | 25679 |
| 2022-03-15 | 0.00 | $9.75 | — |
| 2022-03-14 | 0.00 | $9.75 | 14778 |
| 2022-03-11 | -7.69 | $9.74 | 50430 |
| 2022-03-10 | -23.08 | $9.73 | 703 |
| 2022-03-09 | -23.08 | $9.73 | 607 |
| 2022-03-08 | -44.92 | $9.72 | 217 |
| 2022-03-07 | -23.08 | $9.73 | 7253 |
| 2022-03-04 | -22.92 | $9.73 | 8931 |
| 2022-03-03 | -20.00 | $9.73 | 3600 |
| 2022-03-02 | -6.67 | $9.74 | 2000 |
| 2022-03-01 | -5.88 | $9.74 | 82756 |
| 2022-02-28 | -33.33 | $9.70 | 41780 |
| 2022-02-25 | -50.00 | $9.69 | — |
| 2022-02-24 | -50.00 | $9.69 | — |
| 2022-02-23 | -50.00 | $9.69 | 24192 |
| 2022-02-22 | -50.00 | $9.69 | 1995 |
| 2022-02-18 | -50.00 | $9.69 | 25000 |
| 2022-02-17 | -50.00 | $9.69 | 54620 |
| 2022-02-16 | -50.00 | $9.69 | — |
| 2022-02-15 | -50.00 | $9.69 | — |
| 2022-02-14 | -50.00 | $9.69 | 380 |
| 2022-02-11 | -66.67 | $9.68 | — |
| 2022-02-10 | -66.67 | $9.68 | — |
| 2022-02-09 | -66.67 | $9.68 | 25584 |
| 2022-02-08 | -14.29 | $9.72 | — |
| 2022-02-07 | -40.00 | $9.72 | — |
| 2022-02-04 | -53.85 | $9.72 | — |
| 2022-02-03 | -53.85 | $9.72 | 152739 |
| 2022-02-02 | -92.31 | $9.67 | 75095 |
| 2022-02-01 | -100.00 | $9.66 | 41840 |
| 2022-01-31 | -100.00 | $9.67 | — |
| 2022-01-28 | -100.00 | $9.67 | — |
| 2022-01-27 | -100.00 | $9.67 | 252 |
| 2022-01-26 | -81.82 | $9.70 | — |
| 2022-01-25 | -81.82 | $9.70 | — |
| 2022-01-24 | -81.82 | $9.70 | 103207 |
| 2022-01-21 | -75.00 | $9.70 | 1152 |
| 2022-01-20 | -60.00 | $9.70 | — |
| 2022-01-19 | -60.00 | $9.70 | — |
| 2022-01-18 | -60.00 | $9.70 | 5633 |
| 2022-01-14 | -46.67 | $9.72 | — |
| 2022-01-13 | -46.67 | $9.72 | 529 |
| 2022-01-12 | -46.67 | $9.72 | 200 |
| 2022-01-11 | -53.33 | $9.71 | 318878 |
| 2022-01-10 | -20.00 | $9.76 | 200 |
| 2022-01-07 | 0.00 | $9.79 | 1144 |
| 2022-01-06 | 0.00 | $9.76 | — |
| 2022-01-05 | 0.00 | $9.76 | — |
| 2022-01-04 | 0.00 | $9.76 | — |
| 2022-01-03 | 0.00 | $9.76 | — |
| 2021-12-31 | 0.00 | $9.76 | — |
| 2021-12-30 | -7.69 | $9.76 | — |
| 2021-12-29 | -7.69 | $9.76 | — |
| 2021-12-28 | -7.69 | $9.76 | 482 |
| 2021-12-27 | -62.50 | $9.70 | 401 |
| 2021-12-23 | -81.25 | $9.67 | 1000 |
| 2021-12-22 | -87.50 | $9.66 | 60821 |
| 2021-12-21 | -100.00 | $9.70 | 19630 |
| 2021-12-20 | -100.00 | $9.70 | 19549 |
| 2021-12-17 | -100.00 | $9.70 | — |
| 2021-12-16 | -100.00 | $9.70 | 500 |
| 2021-12-15 | -80.00 | $9.72 | 300020 |
| 2021-12-14 | -100.00 | $9.70 | 9970 |
| 2021-12-13 | -90.00 | $9.71 | 20502 |
| 2021-12-10 | -80.00 | $9.72 | 1825 |
| 2021-12-09 | -40.00 | $9.76 | — |
| 2021-12-08 | -40.00 | $9.76 | 22250 |
| 2021-12-07 | -70.00 | $9.73 | 200 |
| 2021-12-06 | -70.00 | $9.73 | 200 |
| 2021-12-03 | -80.00 | $9.72 | 100000 |
| 2021-12-02 | -30.00 | $9.77 | — |
| 2021-12-01 | -30.00 | $9.77 | 2277 |
| 2021-11-30 | -100.00 | $9.71 | — |
| 2021-11-29 | -100.00 | $9.71 | 1000 |
| 2021-11-26 | 0.00 | $9.80 | — |
| 2021-11-24 | 0.00 | $9.80 | — |
| 2021-11-23 | 0.00 | $9.80 | 5105 |
| 2021-11-22 | -88.89 | $9.72 | — |
| 2021-11-19 | -80.00 | $9.72 | 564 |
| 2021-11-18 | -50.00 | $9.75 | — |
| 2021-11-17 | -50.00 | $9.75 | 1340 |
| 2021-11-16 | -15.00 | $9.79 | 1500 |
| 2021-11-15 | -30.00 | $9.77 | 6225 |
| 2021-11-12 | -20.00 | $9.77 | 304 |
| 2021-11-11 | -13.33 | $9.78 | 237350 |
| 2021-11-10 | 0.00 | $9.80 | 2800 |
| 2021-11-09 | 0.00 | $9.80 | 25700 |
| 2021-11-08 | -36.36 | $9.72 | — |
| 2021-11-05 | -36.36 | $9.72 | — |
| 2021-11-04 | -36.36 | $9.72 | — |
| 2021-11-03 | -36.36 | $9.72 | 200 |
| 2021-11-02 | -38.18 | $9.72 | — |
| 2021-11-01 | -38.18 | $9.72 | 1000 |
| 2021-10-29 | -13.64 | $9.75 | — |
| 2021-10-28 | -13.64 | $9.75 | 1000 |
| 2021-10-27 | -45.45 | $9.71 | 5144 |
| 2021-10-26 | -9.09 | $9.75 | 487 |
| 2021-10-25 | -54.55 | $9.70 | — |
| 2021-10-22 | -54.55 | $9.70 | — |
| 2021-10-21 | -54.55 | $9.70 | — |
| 2021-10-20 | -54.55 | $9.70 | — |
| 2021-10-19 | -54.55 | $9.70 | 100 |
| 2021-10-18 | -100.00 | $9.65 | — |
| 2021-10-15 | -100.00 | $9.65 | — |
| 2021-10-14 | -100.00 | $9.65 | 4364 |
| 2021-10-13 | -52.17 | $9.76 | — |
| 2021-10-12 | -52.17 | $9.76 | — |
| 2021-10-11 | -52.17 | $9.76 | — |
| 2021-10-08 | -52.17 | $9.76 | — |
| 2021-10-07 | -52.17 | $9.76 | 13957 |
| 2021-10-06 | -38.17 | $9.75 | — |
| 2021-10-05 | -38.17 | $9.75 | 400023 |
| 2021-10-04 | -38.17 | $9.75 | 201846 |
| 2021-10-01 | -54.53 | $9.72 | 630 |
| 2021-09-30 | -49.07 | $9.73 | — |
| 2021-09-29 | -49.07 | $9.73 | 250008 |
| 2021-09-28 | -59.98 | $9.71 | — |
| 2021-09-27 | -59.98 | $9.71 | — |
| 2021-09-24 | -59.98 | $9.71 | — |
| 2021-09-23 | -59.98 | $9.71 | 148408 |
| 2021-09-22 | -47.37 | $9.73 | — |
| 2021-09-21 | -47.37 | $9.73 | — |
| 2021-09-20 | -47.37 | $9.73 | 100014 |
| 2021-09-17 | -36.84 | $9.75 | — |
| 2021-09-16 | -36.84 | $9.75 | 2860 |
| 2021-09-15 | 0.00 | $9.75 | 1621 |
| 2021-09-14 | 0.00 | $9.71 | — |
| 2021-09-13 | 0.00 | $9.71 | — |
| 2021-09-10 | 0.00 | $9.71 | 100 |
| 2021-09-09 | -91.75 | $9.64 | — |
| 2021-09-08 | -91.75 | $9.64 | 404 |
| 2021-09-07 | 0.00 | $9.71 | 223 |
| 2021-09-03 | 0.00 | $9.65 | — |
| 2021-09-02 | -66.67 | $9.65 | — |
| 2021-09-01 | -66.67 | $9.65 | — |
| 2021-08-31 | -66.67 | $9.65 | — |
| 2021-08-30 | -71.43 | $9.65 | — |
| 2021-08-27 | -71.43 | $9.65 | — |
| 2021-08-26 | -71.43 | $9.65 | — |
| 2021-08-25 | -71.43 | $9.65 | 9531 |
| 2021-08-24 | -85.71 | $9.64 | 1052 |
| 2021-08-23 | -80.00 | $9.65 | — |
| 2021-08-20 | -81.82 | $9.65 | — |
| 2021-08-19 | -81.82 | $9.65 | — |
| 2021-08-18 | -81.82 | $9.65 | — |
| 2021-08-17 | -81.82 | $9.65 | — |
| 2021-08-16 | -81.82 | $9.65 | — |
| 2021-08-13 | -81.82 | $9.65 | — |
| 2021-08-12 | -81.82 | $9.65 | — |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
67.62
2023-03-31
Close Price
$10.23
Average Directional Index - Detailed Analysis
Minimum
10.06
Average
41.95
Maximum
84.21
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-03-31 | 67.62 | $10.23 | — |
| 2023-03-30 | 68.01 | $10.23 | — |
| 2023-03-29 | 68.42 | $10.23 | — |
| 2023-03-28 | 68.85 | $10.23 | — |
| 2023-03-27 | 69.30 | $10.23 | — |
| 2023-03-24 | 69.78 | $10.23 | 2241 |
| 2023-03-23 | 70.28 | $10.23 | 616 |
| 2023-03-22 | 71.04 | $10.21 | — |
| 2023-03-21 | 72.49 | $10.21 | — |
| 2023-03-20 | 74.01 | $10.21 | — |
| 2023-03-17 | 75.61 | $10.21 | — |
| 2023-03-16 | 77.29 | $10.21 | 800 |
| 2023-03-15 | 79.06 | $10.22 | — |
| 2023-03-14 | 80.03 | $10.22 | 286634 |
| 2023-03-13 | 81.05 | $10.23 | — |
| 2023-03-10 | 81.12 | $10.23 | — |
| 2023-03-09 | 81.20 | $10.23 | 3100 |
| 2023-03-08 | 81.27 | $10.22 | — |
| 2023-03-07 | 81.48 | $10.22 | 12684 |
| 2023-03-06 | 81.70 | $10.20 | — |
| 2023-03-03 | 82.23 | $10.20 | — |
| 2023-03-02 | 82.80 | $10.20 | 88905 |
| 2023-03-01 | 83.39 | $10.20 | 34899 |
| 2023-02-28 | 84.21 | $10.20 | — |
| 2023-02-27 | 83.87 | $10.20 | — |
| 2023-02-24 | 83.51 | $10.20 | 233417 |
| 2023-02-23 | 83.14 | $10.20 | 33952 |
| 2023-02-22 | 82.74 | $10.18 | — |
| 2023-02-21 | 82.46 | $10.18 | — |
| 2023-02-17 | 82.17 | $10.18 | 1014 |
| 2023-02-16 | 81.86 | $10.18 | 100 |
| 2023-02-15 | 81.54 | $10.18 | — |
| 2023-02-14 | 81.24 | $10.18 | — |
| 2023-02-13 | 80.92 | $10.18 | 103 |
| 2023-02-10 | 80.59 | $10.17 | 44011 |
| 2023-02-09 | 80.27 | $10.17 | 5009 |
| 2023-02-08 | 79.94 | $10.17 | 5958 |
| 2023-02-07 | 79.59 | $10.18 | 244684 |
| 2023-02-06 | 79.22 | $10.17 | 28081 |
| 2023-02-03 | 78.84 | $10.17 | 122786 |
| 2023-02-02 | 78.43 | $10.16 | 682423 |
| 2023-02-01 | 78.23 | $10.15 | 125380 |
| 2023-01-31 | 78.02 | $10.15 | 425000 |
| 2023-01-30 | 77.90 | $10.15 | — |
| 2023-01-27 | 77.77 | $10.15 | 300 |
| 2023-01-26 | 77.64 | $10.15 | — |
| 2023-01-25 | 77.50 | $10.15 | 20401 |
| 2023-01-24 | 77.35 | $10.16 | 855263 |
| 2023-01-23 | 77.19 | $10.14 | 958 |
| 2023-01-20 | 77.22 | $10.14 | 1167 |
| 2023-01-19 | 77.19 | $10.14 | — |
| 2023-01-18 | 76.36 | $10.14 | 22015 |
| 2023-01-17 | 75.48 | $10.13 | 6766 |
| 2023-01-13 | 74.63 | $10.12 | — |
| 2023-01-12 | 73.78 | $10.12 | — |
| 2023-01-11 | 72.88 | $10.12 | 524802 |
| 2023-01-10 | 71.94 | $10.11 | 3626 |
| 2023-01-09 | 71.05 | $10.10 | 5450 |
| 2023-01-06 | 70.19 | $10.09 | 325 |
| 2023-01-05 | 69.37 | $10.08 | — |
| 2023-01-04 | 68.60 | $10.08 | — |
| 2023-01-03 | 67.80 | $10.08 | 3978 |
| 2022-12-30 | 66.95 | $10.08 | — |
| 2022-12-29 | 66.05 | $10.08 | — |
| 2022-12-28 | 65.11 | $10.08 | 21404 |
| 2022-12-27 | 64.12 | $10.07 | — |
| 2022-12-23 | 63.23 | $10.07 | — |
| 2022-12-22 | 62.28 | $10.07 | 15106 |
| 2022-12-21 | 61.29 | $10.06 | 990 |
| 2022-12-20 | 60.36 | $10.07 | 802 |
| 2022-12-19 | 59.38 | $10.06 | — |
| 2022-12-16 | 58.72 | $10.06 | — |
| 2022-12-15 | 58.02 | $10.06 | — |
| 2022-12-14 | 57.29 | $10.06 | — |
| 2022-12-13 | 56.52 | $10.06 | 14806 |
| 2022-12-12 | 55.71 | $10.06 | 24549 |
| 2022-12-09 | 54.86 | $10.04 | — |
| 2022-12-08 | 54.32 | $10.04 | 1420 |
| 2022-12-07 | 53.76 | $10.02 | — |
| 2022-12-06 | 53.69 | $10.02 | — |
| 2022-12-05 | 53.63 | $10.02 | — |
| 2022-12-02 | 53.55 | $10.02 | — |
| 2022-12-01 | 53.48 | $10.02 | 2379 |
| 2022-11-30 | 53.40 | $10.03 | — |
| 2022-11-29 | 52.30 | $10.03 | 72503 |
| 2022-11-28 | 51.14 | $10.02 | — |
| 2022-11-25 | 50.19 | $10.02 | — |
| 2022-11-23 | 49.20 | $10.02 | — |
| 2022-11-22 | 48.15 | $10.02 | 302 |
| 2022-11-21 | 47.05 | $10.00 | — |
| 2022-11-18 | 46.21 | $10.00 | — |
| 2022-11-17 | 45.33 | $10.00 | — |
| 2022-11-16 | 44.40 | $10.00 | — |
| 2022-11-15 | 43.43 | $10.00 | 233 |
| 2022-11-14 | 42.40 | $9.99 | — |
| 2022-11-11 | 41.54 | $9.99 | — |
| 2022-11-10 | 40.63 | $9.99 | 1.1M |
| 2022-11-09 | 39.67 | $9.98 | — |
| 2022-11-08 | 39.04 | $9.98 | — |
| 2022-11-07 | 38.38 | $9.98 | — |
| 2022-11-04 | 37.68 | $9.98 | — |
| 2022-11-03 | 36.94 | $9.98 | — |
| 2022-11-02 | 36.16 | $9.98 | — |
| 2022-11-01 | 35.35 | $9.98 | 172571 |
| 2022-10-31 | 34.49 | $9.96 | — |
| 2022-10-28 | 33.93 | $9.96 | — |
| 2022-10-27 | 33.34 | $9.96 | 2550 |
| 2022-10-26 | 32.72 | $9.96 | 11234 |
| 2022-10-25 | 32.06 | $9.95 | 128122 |
| 2022-10-24 | 31.61 | $9.96 | — |
| 2022-10-21 | 30.52 | $9.96 | 5702 |
| 2022-10-20 | 29.37 | $9.94 | — |
| 2022-10-19 | 28.61 | $9.94 | 150603 |
| 2022-10-18 | 27.80 | $9.92 | 6805 |
| 2022-10-17 | 27.49 | $9.91 | — |
| 2022-10-14 | 27.51 | $9.91 | — |
| 2022-10-13 | 27.53 | $9.91 | — |
| 2022-10-12 | 27.55 | $9.91 | — |
| 2022-10-11 | 27.57 | $9.91 | 302 |
| 2022-10-10 | 27.59 | $9.92 | 4377 |
| 2022-10-07 | 27.61 | $9.91 | — |
| 2022-10-06 | 27.93 | $9.91 | 802 |
| 2022-10-05 | 28.27 | $9.91 | 100 |
| 2022-10-04 | 28.62 | $9.91 | 4977 |
| 2022-10-03 | 28.99 | $9.93 | — |
| 2022-09-30 | 28.47 | $9.93 | 402 |
| 2022-09-29 | 27.92 | $9.89 | — |
| 2022-09-28 | 28.45 | $9.89 | 7311 |
| 2022-09-27 | 29.02 | $9.89 | 800 |
| 2022-09-26 | 29.61 | $9.90 | 394914 |
| 2022-09-23 | 30.24 | $9.90 | — |
| 2022-09-22 | 29.88 | $9.90 | 200 |
| 2022-09-21 | 29.50 | $9.90 | 37203 |
| 2022-09-20 | 29.10 | $9.90 | — |
| 2022-09-19 | 28.80 | $9.90 | 132796 |
| 2022-09-16 | 28.49 | $9.90 | 35003 |
| 2022-09-15 | 28.15 | $9.89 | 26101 |
| 2022-09-14 | 28.04 | $9.91 | — |
| 2022-09-13 | 26.91 | $9.91 | 85202 |
| 2022-09-12 | 25.73 | $9.89 | 50519 |
| 2022-09-09 | 24.89 | $9.88 | 54887 |
| 2022-09-08 | 24.24 | $9.87 | — |
| 2022-09-07 | 23.81 | $9.87 | 126225 |
| 2022-09-06 | 23.37 | $9.85 | — |
| 2022-09-02 | 23.87 | $9.85 | 4601 |
| 2022-09-01 | 24.40 | $9.88 | — |
| 2022-08-31 | 23.41 | $9.88 | 30797 |
| 2022-08-30 | 22.37 | $9.85 | 1105 |
| 2022-08-29 | 22.19 | $9.85 | — |
| 2022-08-26 | 21.99 | $9.85 | 2302 |
| 2022-08-25 | 21.79 | $9.84 | 50000 |
| 2022-08-24 | 22.03 | $9.85 | — |
| 2022-08-23 | 21.51 | $9.85 | — |
| 2022-08-22 | 20.96 | $9.85 | — |
| 2022-08-19 | 20.39 | $9.85 | — |
| 2022-08-18 | 19.79 | $9.85 | 102 |
| 2022-08-17 | 19.15 | $9.84 | — |
| 2022-08-16 | 18.87 | $9.84 | — |
| 2022-08-15 | 18.56 | $9.84 | — |
| 2022-08-12 | 18.25 | $9.84 | — |
| 2022-08-11 | 17.91 | $9.84 | 17747 |
| 2022-08-10 | 17.56 | $9.85 | — |
| 2022-08-09 | 16.60 | $9.85 | 29005 |
| 2022-08-08 | 15.59 | $9.85 | — |
| 2022-08-05 | 14.53 | $9.85 | 220 |
| 2022-08-04 | 13.41 | $9.85 | 6800 |
| 2022-08-03 | 12.36 | $9.83 | — |
| 2022-08-02 | 11.68 | $9.83 | 105 |
| 2022-08-01 | 10.97 | $9.82 | — |
| 2022-07-29 | 10.52 | $9.82 | 3290 |
| 2022-07-28 | 10.06 | $9.80 | — |
| 2022-07-27 | 10.27 | $9.80 | 25001 |
| 2022-07-26 | 10.50 | $9.81 | 25005 |
| 2022-07-25 | 10.28 | $9.81 | 59508 |
| 2022-07-22 | 10.06 | $9.79 | — |
| 2022-07-21 | 10.58 | $9.79 | — |
| 2022-07-20 | 11.14 | $9.79 | 39200 |
| 2022-07-19 | 11.72 | $9.80 | 13763 |
| 2022-07-18 | 11.93 | $9.81 | 249 |
| 2022-07-15 | 11.68 | $9.81 | — |
| 2022-07-14 | 11.42 | $9.81 | 301 |
| 2022-07-13 | 11.14 | $9.80 | 4974 |
| 2022-07-12 | 11.18 | $9.80 | 356 |
| 2022-07-11 | 11.40 | $9.79 | 30931 |
| 2022-07-08 | 11.62 | $9.79 | — |
| 2022-07-07 | 12.21 | $9.79 | 816 |
| 2022-07-06 | 12.82 | $9.80 | — |
| 2022-07-05 | 13.11 | $9.80 | 303 |
| 2022-07-01 | 13.41 | $9.78 | 500 |
| 2022-06-30 | 13.82 | $9.78 | 321150 |
| 2022-06-29 | 14.24 | $9.80 | — |
| 2022-06-28 | 14.57 | $9.80 | 299801 |
| 2022-06-27 | 14.91 | $9.78 | — |
| 2022-06-24 | 15.38 | $9.78 | 166643 |
| 2022-06-23 | 15.88 | $9.80 | — |
| 2022-06-22 | 16.23 | $9.80 | — |
| 2022-06-21 | 16.61 | $9.80 | 100 |
| 2022-06-17 | 17.01 | $9.76 | — |
| 2022-06-16 | 16.58 | $9.76 | 3415 |
| 2022-06-15 | 16.14 | $9.78 | 20110 |
| 2022-06-14 | 16.48 | $9.79 | 12690 |
| 2022-06-13 | 17.34 | $9.80 | 10102 |
| 2022-06-10 | 17.66 | $9.80 | — |
| 2022-06-09 | 17.99 | $9.80 | 2502 |
| 2022-06-08 | 18.33 | $9.79 | — |
| 2022-06-07 | 19.20 | $9.79 | — |
| 2022-06-06 | 20.12 | $9.79 | — |
| 2022-06-03 | 21.08 | $9.79 | 155618 |
| 2022-06-02 | 22.10 | $9.76 | — |
| 2022-06-01 | 21.50 | $9.76 | — |
| 2022-05-31 | 20.87 | $9.76 | — |
| 2022-05-27 | 20.20 | $9.76 | — |
| 2022-05-26 | 19.50 | $9.76 | — |
| 2022-05-25 | 18.77 | $9.76 | — |
| 2022-05-24 | 17.99 | $9.76 | 1132 |
| 2022-05-23 | 17.18 | $9.80 | — |
| 2022-05-20 | 18.08 | $9.80 | — |
| 2022-05-19 | 19.03 | $9.80 | — |
| 2022-05-18 | 20.03 | $9.80 | — |
| 2022-05-17 | 21.08 | $9.80 | — |
| 2022-05-16 | 22.19 | $9.80 | — |
| 2022-05-13 | 23.35 | $9.80 | — |
| 2022-05-12 | 24.58 | $9.80 | 373 |
| 2022-05-11 | 25.87 | $9.80 | — |
| 2022-05-10 | 26.76 | $9.80 | — |
| 2022-05-09 | 27.69 | $9.80 | — |
| 2022-05-06 | 28.67 | $9.80 | 10000 |
| 2022-05-05 | 29.70 | $9.79 | 616598 |
| 2022-05-04 | 30.78 | $9.81 | — |
| 2022-05-03 | 30.99 | $9.81 | 125001 |
| 2022-05-02 | 31.20 | $9.79 | — |
| 2022-04-29 | 32.09 | $9.79 | 72115 |
| 2022-04-28 | 33.03 | $9.80 | 15387 |
| 2022-04-27 | 33.51 | $9.82 | — |
| 2022-04-26 | 32.75 | $9.82 | 323 |
| 2022-04-25 | 31.95 | $9.82 | — |
| 2022-04-22 | 31.11 | $9.82 | — |
| 2022-04-21 | 30.23 | $9.82 | — |
| 2022-04-20 | 29.30 | $9.82 | 1008 |
| 2022-04-19 | 28.33 | $9.81 | 5068 |
| 2022-04-18 | 27.51 | $9.80 | 116994 |
| 2022-04-14 | 26.87 | $9.78 | — |
| 2022-04-13 | 26.76 | $9.78 | — |
| 2022-04-12 | 26.65 | $9.78 | — |
| 2022-04-11 | 26.52 | $9.78 | 2148 |
| 2022-04-08 | 26.39 | $9.79 | 319 |
| 2022-04-07 | 26.01 | $9.78 | — |
| 2022-04-06 | 25.73 | $9.78 | 208 |
| 2022-04-05 | 25.43 | $9.79 | — |
| 2022-04-04 | 24.64 | $9.79 | 5677 |
| 2022-04-01 | 23.80 | $9.75 | — |
| 2022-03-31 | 23.98 | $9.75 | — |
| 2022-03-30 | 24.16 | $9.75 | 100 |
| 2022-03-29 | 24.35 | $9.77 | — |
| 2022-03-28 | 23.79 | $9.77 | — |
| 2022-03-25 | 23.20 | $9.77 | — |
| 2022-03-24 | 22.58 | $9.77 | — |
| 2022-03-23 | 21.92 | $9.77 | — |
| 2022-03-22 | 21.23 | $9.77 | — |
| 2022-03-21 | 20.50 | $9.77 | 137 |
| 2022-03-18 | 19.74 | $9.74 | — |
| 2022-03-17 | 19.49 | $9.74 | 300 |
| 2022-03-16 | 19.24 | $9.75 | 25679 |
| 2022-03-15 | 18.56 | $9.75 | — |
| 2022-03-14 | 17.84 | $9.75 | 14778 |
| 2022-03-11 | 17.08 | $9.74 | 50430 |
| 2022-03-10 | 16.49 | $9.73 | 703 |
| 2022-03-09 | 16.09 | $9.73 | 607 |
| 2022-03-08 | 15.66 | $9.72 | 217 |
| 2022-03-07 | 15.53 | $9.73 | 7253 |
| 2022-03-04 | 15.39 | $9.73 | 8931 |
| 2022-03-03 | 14.55 | $9.73 | 3600 |
| 2022-03-02 | 13.72 | $9.74 | 2000 |
| 2022-03-01 | 12.84 | $9.74 | 82756 |
| 2022-02-28 | 11.92 | $9.70 | 41780 |
| 2022-02-25 | 11.92 | $9.69 | — |
| 2022-02-24 | 12.21 | $9.69 | — |
| 2022-02-23 | 12.50 | $9.69 | 24192 |
| 2022-02-22 | 12.81 | $9.69 | 1995 |
| 2022-02-18 | 13.14 | $9.69 | 25000 |
| 2022-02-17 | 13.49 | $9.69 | 54620 |
| 2022-02-16 | 13.85 | $9.69 | — |
| 2022-02-15 | 14.32 | $9.69 | — |
| 2022-02-14 | 14.82 | $9.69 | 380 |
| 2022-02-11 | 15.34 | $9.68 | — |
| 2022-02-10 | 15.65 | $9.68 | — |
| 2022-02-09 | 15.97 | $9.68 | 25584 |
| 2022-02-08 | 16.32 | $9.72 | — |
| 2022-02-07 | 16.83 | $9.72 | — |
| 2022-02-04 | 17.37 | $9.72 | — |
| 2022-02-03 | 17.94 | $9.72 | 152739 |
| 2022-02-02 | 18.54 | $9.67 | 75095 |
| 2022-02-01 | 18.77 | $9.66 | 41840 |
| 2022-01-31 | 19.02 | $9.67 | — |
| 2022-01-28 | 18.77 | $9.67 | — |
| 2022-01-27 | 18.50 | $9.67 | 252 |
| 2022-01-26 | 18.21 | $9.70 | — |
| 2022-01-25 | 18.42 | $9.70 | — |
| 2022-01-24 | 18.63 | $9.70 | 103207 |
| 2022-01-21 | 18.86 | $9.70 | 1152 |
| 2022-01-20 | 19.09 | $9.70 | — |
| 2022-01-19 | 19.34 | $9.70 | — |
| 2022-01-18 | 19.60 | $9.70 | 5633 |
| 2022-01-14 | 19.88 | $9.72 | — |
| 2022-01-13 | 20.45 | $9.72 | 529 |
| 2022-01-12 | 21.05 | $9.72 | 200 |
| 2022-01-11 | 21.68 | $9.71 | 318878 |
| 2022-01-10 | 22.34 | $9.76 | 200 |
| 2022-01-07 | 22.79 | $9.79 | 1144 |
| 2022-01-06 | 22.87 | $9.76 | — |
| 2022-01-05 | 23.38 | $9.76 | — |
| 2022-01-04 | 23.91 | $9.76 | — |
| 2022-01-03 | 24.48 | $9.76 | — |
| 2021-12-31 | 25.07 | $9.76 | — |
| 2021-12-30 | 25.69 | $9.76 | — |
| 2021-12-29 | 26.34 | $9.76 | — |
| 2021-12-28 | 27.03 | $9.76 | 482 |
| 2021-12-27 | 27.76 | $9.70 | 401 |
| 2021-12-23 | 29.22 | $9.67 | 1000 |
| 2021-12-22 | 30.49 | $9.66 | 60821 |
| 2021-12-21 | 31.83 | $9.70 | 19630 |
| 2021-12-20 | 32.97 | $9.70 | 19549 |
| 2021-12-17 | 34.30 | $9.70 | — |
| 2021-12-16 | 35.70 | $9.70 | 500 |
| 2021-12-15 | 37.17 | $9.72 | 300020 |
| 2021-12-14 | 38.46 | $9.70 | 9970 |
| 2021-12-13 | 40.02 | $9.71 | 20502 |
| 2021-12-10 | 41.54 | $9.72 | 1825 |
| 2021-12-09 | 43.02 | $9.76 | — |
| 2021-12-08 | 44.03 | $9.76 | 22250 |
| 2021-12-07 | 45.09 | $9.73 | 200 |
| 2021-12-06 | 46.47 | $9.73 | 200 |
| 2021-12-03 | 47.92 | $9.72 | 100000 |
| 2021-12-02 | 49.54 | $9.77 | — |
| 2021-12-01 | 50.59 | $9.77 | 2277 |
| 2021-11-30 | 51.70 | $9.71 | — |
| 2021-11-29 | 53.34 | $9.71 | 1000 |
| 2021-11-26 | 55.07 | $9.80 | — |
| 2021-11-24 | 55.56 | $9.80 | — |
| 2021-11-23 | 56.07 | $9.80 | 5105 |
| 2021-11-22 | 56.62 | $9.72 | — |
| 2021-11-19 | 57.73 | $9.72 | 564 |
| 2021-11-18 | 58.90 | $9.75 | — |
| 2021-11-17 | 59.64 | $9.75 | 1340 |
| 2021-11-16 | 60.42 | $9.79 | 1500 |
| 2021-11-15 | 60.92 | $9.77 | 6225 |
| 2021-11-12 | 61.55 | $9.77 | 304 |
| 2021-11-11 | 61.88 | $9.78 | 237350 |
| 2021-11-10 | 62.22 | $9.80 | 2800 |
| 2021-11-09 | 62.59 | $9.80 | 25700 |
| 2021-11-08 | 62.98 | $9.72 | — |
| 2021-11-05 | 63.76 | $9.72 | — |
| 2021-11-04 | 64.58 | $9.72 | — |
| 2021-11-03 | 65.45 | $9.72 | 200 |
| 2021-11-02 | 66.36 | $9.72 | — |
| 2021-11-01 | 67.33 | $9.72 | 1000 |
| 2021-10-29 | 68.35 | $9.75 | — |
| 2021-10-28 | 69.10 | $9.75 | 1000 |
| 2021-10-27 | 69.89 | $9.71 | 5144 |
| 2021-10-26 | 70.85 | $9.75 | 487 |
| 2021-10-25 | 71.39 | $9.70 | — |
| 2021-10-22 | 72.11 | $9.70 | — |
| 2021-10-21 | 72.87 | $9.70 | — |
| 2021-10-20 | 73.66 | $9.70 | — |
| 2021-10-19 | 74.50 | $9.70 | 100 |
| 2021-10-18 | 75.39 | $9.65 | — |
| 2021-10-15 | 76.46 | $9.65 | — |
| 2021-10-14 | 77.58 | $9.65 | 4364 |
| 2021-10-13 | 78.77 | $9.76 | — |
| 2021-10-12 | 78.94 | $9.76 | — |
| 2021-10-11 | 79.12 | $9.76 | — |
| 2021-10-08 | 79.31 | $9.76 | — |
| 2021-10-07 | 79.51 | $9.76 | 13957 |
| 2021-10-06 | 79.73 | $9.75 | — |
| 2021-10-05 | 79.55 | $9.75 | 400023 |
| 2021-10-04 | 79.36 | $9.75 | 201846 |
| 2021-10-01 | 79.17 | $9.72 | 630 |
| 2021-09-30 | 78.98 | $9.73 | — |
| 2021-09-29 | 78.71 | $9.73 | 250008 |
| 2021-09-28 | 78.43 | $9.71 | — |
| 2021-09-27 | 78.14 | $9.71 | — |
| 2021-09-24 | 77.83 | $9.71 | — |
| 2021-09-23 | 77.51 | $9.71 | 148408 |
| 2021-09-22 | 77.18 | $9.73 | — |
| 2021-09-21 | 76.70 | $9.73 | — |
| 2021-09-20 | 76.21 | $9.73 | 100014 |
| 2021-09-17 | 75.68 | $9.75 | — |
| 2021-09-16 | 75.02 | $9.75 | 2860 |
| 2021-09-15 | 74.33 | $9.75 | 1621 |
| 2021-09-14 | 73.63 | $9.71 | — |
| 2021-09-13 | 72.90 | $9.71 | — |
| 2021-09-10 | 72.13 | $9.71 | 100 |
| 2021-09-09 | 71.32 | $9.64 | — |
| 2021-09-08 | 70.49 | $9.64 | 404 |
| 2021-09-07 | 69.61 | $9.71 | 223 |
| 2021-09-03 | 68.40 | $9.65 | — |
| 2021-09-02 | 67.14 | $9.65 | — |
| 2021-09-01 | 65.82 | $9.65 | — |
| 2021-08-31 | 64.42 | $9.65 | — |
| 2021-08-30 | 62.95 | $9.65 | — |
| 2021-08-27 | 61.40 | $9.65 | — |
| 2021-08-26 | 59.77 | $9.65 | — |
| 2021-08-25 | 58.06 | $9.65 | 9531 |
| 2021-08-24 | 56.25 | $9.64 | 1052 |
| 2021-08-23 | 54.35 | $9.65 | — |
| 2021-08-20 | 52.33 | $9.65 | — |
| 2021-08-19 | 50.20 | $9.65 | — |
| 2021-08-18 | 47.95 | $9.65 | — |
| 2021-08-17 | 45.59 | $9.65 | — |
| 2021-08-16 | 43.11 | $9.65 | — |
| 2021-08-13 | 40.49 | $9.65 | — |
| 2021-08-12 | 37.73 | $9.65 | — |
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