Is DiamondHead Holdings Corp. (DHHC) a Buy, Sell, or Hold?
Enter your email address below for free access to our DiamondHead Holdings Corp. (DHHC) research center and poll results.
NASDAQ : DHHC
DiamondHead Holdings Corp. — Technical Indicators
$12.68 USD
-$0.53 (-4.01%)
- Volume
- 105.44K
- Average Volume
- 249.21K
- Market Capitalization
- $165.68M
- P/E Ratio
- -45.29
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $28.50
- Year Low
- $9.78
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $9.23
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
11.48
2023-03-30
Close Price
$12.68
Vol: 121914
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.65
Average
9.86
Maximum
11.48
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-03-30 | 11.48 | $12.68 | 121914 |
| 2023-03-29 | 11.35 | $13.21 | 127510 |
| 2023-03-28 | 11.20 | $13.52 | 166036 |
| 2023-03-27 | 11.03 | $12.86 | 102930 |
| 2023-03-24 | 10.90 | $14.68 | 425235 |
| 2023-03-23 | 10.67 | $18.92 | 2.9M |
| 2023-03-22 | 10.22 | $10.36 | 20273 |
| 2023-03-21 | 10.21 | $10.67 | 45817 |
| 2023-03-20 | 10.18 | $10.25 | 42863 |
| 2023-03-17 | 10.17 | $10.27 | 131920 |
| 2023-03-16 | 10.16 | $10.01 | 68500 |
| 2023-03-15 | 10.17 | $10.09 | 142206 |
| 2023-03-14 | 10.17 | $10.50 | 976 |
| 2023-03-13 | 10.16 | $10.15 | 609 |
| 2023-03-10 | 10.15 | $10.30 | 217594 |
| 2023-03-09 | 10.14 | $10.45 | 23828 |
| 2023-03-08 | 10.12 | $10.30 | 25598 |
| 2023-03-07 | 10.11 | $10.13 | 20900 |
| 2023-03-06 | 10.11 | $10.13 | 782 |
| 2023-03-03 | 10.11 | $10.15 | 2285 |
| 2023-03-02 | 10.11 | $10.12 | 793 |
| 2023-03-01 | 10.11 | $10.16 | 5343 |
| 2023-02-28 | 10.11 | $10.14 | 2965 |
| 2023-02-27 | 10.11 | $10.14 | 6486 |
| 2023-02-24 | 10.11 | $10.09 | 5600 |
| 2023-02-23 | 10.11 | $10.08 | 16402 |
| 2023-02-22 | 10.12 | $10.07 | 668 |
| 2023-02-21 | 10.12 | $10.09 | 1618 |
| 2023-02-17 | 10.12 | $10.10 | 211 |
| 2023-02-16 | 10.12 | $10.07 | 676 |
| 2023-02-15 | 10.12 | $10.08 | 4721 |
| 2023-02-14 | 10.12 | $10.10 | 14910 |
| 2023-02-13 | 10.12 | $10.27 | 112 |
| 2023-02-10 | 10.11 | $10.08 | — |
| 2023-02-09 | 10.11 | $10.08 | 3240 |
| 2023-02-08 | 10.11 | $10.09 | 438 |
| 2023-02-07 | 10.11 | $10.07 | — |
| 2023-02-06 | 10.11 | $10.07 | 3537 |
| 2023-02-03 | 10.11 | $10.14 | 485 |
| 2023-02-02 | 10.11 | $10.13 | 266 |
| 2023-02-01 | 10.10 | $10.26 | 5086 |
| 2023-01-31 | 10.09 | $10.10 | 1100 |
| 2023-01-30 | 10.09 | $10.16 | 1062 |
| 2023-01-27 | 10.09 | $10.10 | 3395 |
| 2023-01-26 | 10.08 | $10.15 | 6775 |
| 2023-01-25 | 10.08 | $10.13 | 194768 |
| 2023-01-24 | 10.07 | $10.15 | 6033 |
| 2023-01-23 | 10.06 | $10.06 | 69039 |
| 2023-01-20 | 10.06 | $10.11 | 242088 |
| 2023-01-19 | 10.06 | $10.07 | 1.7M |
| 2023-01-18 | 10.05 | $10.08 | 5.5M |
| 2023-01-17 | 10.05 | $10.08 | 576412 |
| 2023-01-13 | 10.05 | $10.08 | 961049 |
| 2023-01-12 | 10.05 | $10.09 | 1.8M |
| 2023-01-11 | 10.05 | $10.08 | 425887 |
| 2023-01-10 | 10.04 | $10.08 | 1.4M |
| 2023-01-09 | 10.04 | $10.08 | 26955 |
| 2023-01-06 | 10.04 | $10.07 | 385445 |
| 2023-01-05 | 10.04 | $10.07 | 2.4M |
| 2023-01-04 | 10.04 | $10.07 | 184646 |
| 2023-01-03 | 10.03 | $10.06 | 111818 |
| 2022-12-30 | 10.03 | $10.05 | 50303 |
| 2022-12-29 | 10.03 | $10.05 | 451952 |
| 2022-12-28 | 10.03 | $10.05 | 4581 |
| 2022-12-27 | 10.03 | $10.03 | 11561 |
| 2022-12-23 | 10.03 | $10.01 | 1822 |
| 2022-12-22 | 10.02 | $10.01 | 437 |
| 2022-12-21 | 10.02 | $10.01 | — |
| 2022-12-20 | 10.02 | $10.01 | 84798 |
| 2022-12-19 | 10.02 | $10.02 | 2094 |
| 2022-12-16 | 10.02 | $10.03 | 255693 |
| 2022-12-15 | 10.01 | $10.05 | 33167 |
| 2022-12-14 | 10.00 | $10.05 | 45585 |
| 2022-12-13 | 10.00 | $10.04 | 38208 |
| 2022-12-12 | 9.99 | $10.03 | 4340 |
| 2022-12-09 | 9.99 | $10.04 | — |
| 2022-12-08 | 9.98 | $10.04 | 54585 |
| 2022-12-07 | 9.97 | $10.04 | 22194 |
| 2022-12-06 | 9.97 | $10.03 | 19361 |
| 2022-12-05 | 9.96 | $10.04 | 708 |
| 2022-12-02 | 9.96 | $10.03 | 67871 |
| 2022-12-01 | 9.95 | $10.03 | 45616 |
| 2022-11-30 | 9.94 | $10.02 | 38869 |
| 2022-11-29 | 9.94 | $10.00 | 103643 |
| 2022-11-28 | 9.94 | $9.99 | 35270 |
| 2022-11-25 | 9.93 | $9.99 | 60879 |
| 2022-11-23 | 9.93 | $9.99 | 73694 |
| 2022-11-22 | 9.93 | $9.98 | 30260 |
| 2022-11-21 | 9.92 | $9.98 | 115511 |
| 2022-11-18 | 9.92 | $9.93 | 25552 |
| 2022-11-17 | 9.92 | $9.92 | 8421 |
| 2022-11-16 | 9.91 | $9.92 | 84573 |
| 2022-11-15 | 9.91 | $9.93 | 121055 |
| 2022-11-14 | 9.91 | $9.91 | 134176 |
| 2022-11-11 | 9.91 | $9.92 | 308 |
| 2022-11-10 | 9.91 | $9.94 | 3.8M |
| 2022-11-09 | 9.91 | $9.91 | 3689 |
| 2022-11-08 | 9.91 | $9.91 | 7885 |
| 2022-11-07 | 9.91 | $9.91 | 3633 |
| 2022-11-04 | 9.90 | $9.91 | 9100 |
| 2022-11-03 | 9.90 | $9.91 | 3668 |
| 2022-11-02 | 9.90 | $9.92 | 87881 |
| 2022-11-01 | 9.90 | $9.92 | 3887 |
| 2022-10-31 | 9.90 | $9.91 | 3323 |
| 2022-10-28 | 9.89 | $9.91 | 31700 |
| 2022-10-27 | 9.89 | $9.93 | 699 |
| 2022-10-26 | 9.89 | $9.93 | 454970 |
| 2022-10-25 | 9.88 | $9.90 | — |
| 2022-10-24 | 9.88 | $9.90 | 108206 |
| 2022-10-21 | 9.88 | $9.90 | — |
| 2022-10-20 | 9.88 | $9.90 | — |
| 2022-10-19 | 9.88 | $9.90 | — |
| 2022-10-18 | 9.88 | $9.90 | 113 |
| 2022-10-17 | 9.87 | $9.89 | 2700 |
| 2022-10-14 | 9.87 | $9.91 | — |
| 2022-10-13 | 9.87 | $9.91 | 193 |
| 2022-10-12 | 9.87 | $9.89 | 14477 |
| 2022-10-11 | 9.87 | $9.87 | 1.6M |
| 2022-10-10 | 9.87 | $9.88 | — |
| 2022-10-07 | 9.87 | $9.88 | 10374 |
| 2022-10-06 | 9.87 | $9.87 | 30508 |
| 2022-10-05 | 9.87 | $9.87 | — |
| 2022-10-04 | 9.87 | $9.87 | 328324 |
| 2022-10-03 | 9.87 | $9.86 | 22151 |
| 2022-09-30 | 9.87 | $9.85 | 35864 |
| 2022-09-29 | 9.87 | $9.87 | — |
| 2022-09-28 | 9.87 | $9.87 | — |
| 2022-09-27 | 9.87 | $9.87 | — |
| 2022-09-26 | 9.86 | $9.87 | 826384 |
| 2022-09-23 | 9.86 | $9.84 | 47572 |
| 2022-09-22 | 9.86 | $9.86 | 28498 |
| 2022-09-21 | 9.86 | $9.88 | 217 |
| 2022-09-20 | 9.86 | $9.88 | 21708 |
| 2022-09-19 | 9.86 | $9.86 | 1.1M |
| 2022-09-16 | 9.86 | $9.88 | — |
| 2022-09-15 | 9.86 | $9.88 | 67081 |
| 2022-09-14 | 9.86 | $9.86 | 13503 |
| 2022-09-13 | 9.86 | $9.87 | 1.7M |
| 2022-09-12 | 9.86 | $9.86 | 2.1M |
| 2022-09-09 | 9.86 | $9.87 | — |
| 2022-09-08 | 9.86 | $9.87 | — |
| 2022-09-07 | 9.86 | $9.87 | 100 |
| 2022-09-06 | 9.86 | $9.86 | 71341 |
| 2022-09-02 | 9.86 | $9.86 | 13637 |
| 2022-09-01 | 9.86 | $9.86 | — |
| 2022-08-31 | 9.86 | $9.86 | 120 |
| 2022-08-30 | 9.87 | $9.86 | 218038 |
| 2022-08-29 | 9.86 | $9.86 | 4440 |
| 2022-08-26 | 9.86 | $9.86 | 2959 |
| 2022-08-25 | 9.86 | $9.86 | — |
| 2022-08-24 | 9.86 | $9.86 | 700 |
| 2022-08-23 | 9.86 | $9.86 | — |
| 2022-08-22 | 9.86 | $9.86 | 224220 |
| 2022-08-19 | 9.86 | $9.86 | 52511 |
| 2022-08-18 | 9.86 | $9.88 | 230300 |
| 2022-08-17 | 9.86 | $9.87 | 445054 |
| 2022-08-16 | 9.86 | $9.87 | 27462 |
| 2022-08-15 | 9.85 | $9.87 | — |
| 2022-08-12 | 9.85 | $9.87 | 223 |
| 2022-08-11 | 9.85 | $9.87 | 3960 |
| 2022-08-10 | 9.85 | $9.87 | 7438 |
| 2022-08-09 | 9.85 | $9.87 | 158394 |
| 2022-08-08 | 9.84 | $9.87 | 14522 |
| 2022-08-05 | 9.84 | $9.87 | 102275 |
| 2022-08-04 | 9.84 | $9.86 | 273423 |
| 2022-08-03 | 9.84 | $9.86 | 464649 |
| 2022-08-02 | 9.84 | $9.85 | 10000 |
| 2022-08-01 | 9.84 | $9.85 | 390768 |
| 2022-07-29 | 9.83 | $9.85 | — |
| 2022-07-28 | 9.83 | $9.85 | 384215 |
| 2022-07-27 | 9.83 | $9.85 | 50057 |
| 2022-07-26 | 9.83 | $9.85 | 675326 |
| 2022-07-25 | 9.83 | $9.85 | 843953 |
| 2022-07-22 | 9.83 | $9.83 | — |
| 2022-07-21 | 9.83 | $9.83 | — |
| 2022-07-20 | 9.83 | $9.83 | 71401 |
| 2022-07-19 | 9.83 | $9.83 | 369272 |
| 2022-07-18 | 9.83 | $9.83 | 13629 |
| 2022-07-15 | 9.83 | $9.81 | 578612 |
| 2022-07-14 | 9.83 | $9.84 | — |
| 2022-07-13 | 9.83 | $9.84 | — |
| 2022-07-12 | 9.83 | $9.84 | — |
| 2022-07-11 | 9.83 | $9.84 | 128 |
| 2022-07-08 | 9.83 | $9.85 | 400 |
| 2022-07-07 | 9.82 | $9.82 | — |
| 2022-07-06 | 9.82 | $9.82 | 57771 |
| 2022-07-05 | 9.82 | $9.82 | 453 |
| 2022-07-01 | 9.82 | $9.83 | — |
| 2022-06-30 | 9.82 | $9.83 | 184729 |
| 2022-06-29 | 9.82 | $9.82 | — |
| 2022-06-28 | 9.82 | $9.82 | 302 |
| 2022-06-27 | 9.82 | $9.84 | 51180 |
| 2022-06-24 | 9.82 | $9.83 | 154498 |
| 2022-06-23 | 9.81 | $9.83 | 102 |
| 2022-06-22 | 9.81 | $9.84 | — |
| 2022-06-21 | 9.81 | $9.84 | 3951 |
| 2022-06-17 | 9.81 | $9.81 | 52250 |
| 2022-06-16 | 9.80 | $9.80 | 200554 |
| 2022-06-15 | 9.80 | $9.86 | 106 |
| 2022-06-14 | 9.80 | $9.81 | 9306 |
| 2022-06-13 | 9.80 | $9.81 | — |
| 2022-06-10 | 9.80 | $9.81 | 50825 |
| 2022-06-09 | 9.80 | $9.82 | 3576 |
| 2022-06-08 | 9.79 | $9.81 | 1377 |
| 2022-06-07 | 9.79 | $9.80 | 37509 |
| 2022-06-06 | 9.80 | $9.82 | 163 |
| 2022-06-03 | 9.79 | $9.81 | 64937 |
| 2022-06-02 | 9.80 | $9.81 | — |
| 2022-06-01 | 9.80 | $9.81 | 586 |
| 2022-05-31 | 9.80 | $9.81 | 130 |
| 2022-05-27 | 9.80 | $9.81 | 237647 |
| 2022-05-26 | 9.80 | $9.79 | 500 |
| 2022-05-25 | 9.80 | $9.78 | — |
| 2022-05-24 | 9.80 | $9.78 | — |
| 2022-05-23 | 9.80 | $9.78 | — |
| 2022-05-20 | 9.80 | $9.78 | — |
| 2022-05-19 | 9.81 | $9.78 | — |
| 2022-05-18 | 9.81 | $9.78 | 985 |
| 2022-05-17 | 9.81 | $9.78 | — |
| 2022-05-16 | 9.81 | $9.78 | 581 |
| 2022-05-13 | 9.81 | $9.78 | 1186 |
| 2022-05-12 | 9.81 | $9.79 | 969 |
| 2022-05-11 | 9.81 | $9.80 | 8925 |
| 2022-05-10 | 9.81 | $9.82 | 802 |
| 2022-05-09 | 9.81 | $9.81 | 43833 |
| 2022-05-06 | 9.81 | $9.81 | 3899 |
| 2022-05-05 | 9.81 | $9.82 | — |
| 2022-05-04 | 9.81 | $9.82 | — |
| 2022-05-03 | 9.81 | $9.82 | — |
| 2022-05-02 | 9.81 | $9.82 | 4900 |
| 2022-04-29 | 9.81 | $9.81 | 9613 |
| 2022-04-28 | 9.81 | $9.81 | — |
| 2022-04-27 | 9.81 | $9.81 | 8957 |
| 2022-04-26 | 9.80 | $9.82 | — |
| 2022-04-25 | 9.80 | $9.82 | 926 |
| 2022-04-22 | 9.80 | $9.82 | 1909 |
| 2022-04-21 | 9.80 | $9.82 | 109636 |
| 2022-04-20 | 9.80 | $9.82 | 10416 |
| 2022-04-19 | 9.80 | $9.82 | 100 |
| 2022-04-18 | 9.79 | $9.81 | 305504 |
| 2022-04-14 | 9.79 | $9.81 | 1033 |
| 2022-04-13 | 9.79 | $9.80 | — |
| 2022-04-12 | 9.79 | $9.80 | — |
| 2022-04-11 | 9.79 | $9.80 | — |
| 2022-04-08 | 9.79 | $9.80 | 5301 |
| 2022-04-07 | 9.79 | $9.80 | 37218 |
| 2022-04-06 | 9.79 | $9.80 | 4123 |
| 2022-04-05 | 9.78 | $9.79 | 2650 |
| 2022-04-04 | 9.78 | $9.79 | 1422 |
| 2022-04-01 | 9.78 | $9.79 | — |
| 2022-03-31 | 9.78 | $9.79 | 1074 |
| 2022-03-30 | 9.78 | $9.79 | — |
| 2022-03-29 | 9.78 | $9.79 | 111 |
| 2022-03-28 | 9.78 | $9.79 | — |
| 2022-03-25 | 9.78 | $9.79 | — |
| 2022-03-24 | 9.77 | $9.79 | 73690 |
| 2022-03-23 | 9.77 | $9.79 | — |
| 2022-03-22 | 9.77 | $9.79 | 2820 |
| 2022-03-21 | 9.77 | $9.78 | 512 |
| 2022-03-18 | 9.77 | $9.78 | — |
| 2022-03-17 | 9.76 | $9.78 | — |
| 2022-03-16 | 9.76 | $9.78 | 12434 |
| 2022-03-15 | 9.76 | $9.78 | — |
| 2022-03-14 | 9.76 | $9.78 | 394319 |
| 2022-03-11 | 9.76 | $9.78 | 45373 |
| 2022-03-10 | 9.76 | $9.77 | 5251 |
| 2022-03-09 | 9.75 | $9.78 | 11794 |
| 2022-03-08 | 9.75 | $9.77 | 659 |
| 2022-03-07 | 9.75 | $9.76 | 486562 |
| 2022-03-04 | 9.75 | $9.76 | 2120 |
| 2022-03-03 | 9.75 | $9.76 | 15842 |
| 2022-03-02 | 9.75 | $9.77 | — |
| 2022-03-01 | 9.74 | $9.77 | 21482 |
| 2022-02-28 | 9.74 | $9.76 | 6366 |
| 2022-02-25 | 9.74 | $9.76 | 24801 |
| 2022-02-24 | 9.74 | $9.76 | 6460 |
| 2022-02-23 | 9.73 | $9.74 | 634656 |
| 2022-02-22 | 9.73 | $9.74 | 88206 |
| 2022-02-18 | 9.73 | $9.74 | 4578 |
| 2022-02-17 | 9.73 | $9.74 | 923 |
| 2022-02-16 | 9.73 | $9.75 | — |
| 2022-02-15 | 9.73 | $9.75 | — |
| 2022-02-14 | 9.73 | $9.75 | 894 |
| 2022-02-11 | 9.74 | $9.75 | — |
| 2022-02-10 | 9.74 | $9.75 | 1363 |
| 2022-02-09 | 9.74 | $9.74 | 925 |
| 2022-02-08 | 9.74 | $9.74 | 4861 |
| 2022-02-07 | 9.74 | $9.74 | 13926 |
| 2022-02-04 | 9.74 | $9.74 | 10888 |
| 2022-02-03 | 9.74 | $9.73 | — |
| 2022-02-02 | 9.74 | $9.73 | 9395 |
| 2022-02-01 | 9.75 | $9.73 | 25768 |
| 2022-01-31 | 9.75 | $9.72 | 15558 |
| 2022-01-28 | 9.75 | $9.70 | 79135 |
| 2022-01-27 | 9.75 | $9.70 | 186452 |
| 2022-01-26 | 9.75 | $9.74 | 24018 |
| 2022-01-25 | 9.75 | $9.74 | 18955 |
| 2022-01-24 | 9.75 | $9.70 | 522242 |
| 2022-01-21 | 9.75 | $9.74 | 50521 |
| 2022-01-20 | 9.75 | $9.75 | 168955 |
| 2022-01-19 | 9.75 | $9.76 | 41082 |
| 2022-01-18 | 9.75 | $9.77 | 99563 |
| 2022-01-14 | 9.74 | $9.78 | — |
| 2022-01-13 | 9.74 | $9.78 | 647 |
| 2022-01-12 | 9.74 | $9.75 | — |
| 2022-01-11 | 9.74 | $9.75 | 10124 |
| 2022-01-10 | 9.73 | $9.76 | — |
| 2022-01-07 | 9.73 | $9.76 | — |
| 2022-01-06 | 9.73 | $9.76 | 50005 |
| 2022-01-05 | 9.73 | $9.77 | 4101 |
| 2022-01-04 | 9.73 | $9.77 | 7807 |
| 2022-01-03 | 9.73 | $9.77 | 50118 |
| 2021-12-31 | 9.73 | $9.74 | 26478 |
| 2021-12-30 | 9.74 | $9.73 | 1622 |
| 2021-12-29 | 9.74 | $9.70 | 199 |
| 2021-12-28 | 9.74 | $9.71 | 7345 |
| 2021-12-27 | 9.75 | $9.73 | 2081 |
| 2021-12-23 | 9.75 | $9.71 | 109 |
| 2021-12-22 | 9.75 | $9.74 | 66874 |
| 2021-12-21 | 9.76 | $9.73 | 40900 |
| 2021-12-20 | 9.76 | $9.72 | 534054 |
| 2021-12-17 | 9.76 | $9.71 | 7133 |
| 2021-12-16 | 9.76 | $9.73 | — |
| 2021-12-15 | 9.76 | $9.73 | 4222 |
| 2021-12-14 | 9.77 | $9.71 | 7537 |
| 2021-12-13 | 9.77 | $9.72 | 2784 |
| 2021-12-10 | 9.77 | $9.73 | 416582 |
| 2021-12-09 | 9.78 | $9.80 | 6238 |
| 2021-12-08 | 9.77 | $9.75 | — |
| 2021-12-07 | 9.77 | $9.75 | 2990 |
| 2021-12-06 | 9.77 | $9.79 | 172967 |
| 2021-12-03 | 9.77 | $9.77 | — |
| 2021-12-02 | 9.77 | $9.77 | 5439 |
| 2021-12-01 | 9.77 | $9.78 | 5700 |
| 2021-11-30 | 9.77 | $9.80 | 7982 |
| 2021-11-29 | 9.77 | $9.77 | 104 |
| 2021-11-26 | 9.77 | $9.76 | 2993 |
| 2021-11-24 | 9.76 | $9.78 | 251803 |
| 2021-11-23 | 9.76 | $9.80 | 17971 |
| 2021-11-22 | 9.76 | $9.75 | 233287 |
| 2021-11-19 | 9.76 | $9.78 | — |
| 2021-11-18 | 9.76 | $9.78 | 105067 |
| 2021-11-17 | 9.76 | $9.76 | 67987 |
| 2021-11-16 | 9.76 | $9.78 | 8503 |
| 2021-11-15 | 9.76 | $9.79 | 108 |
| 2021-11-12 | 9.76 | $9.77 | — |
| 2021-11-11 | 9.75 | $9.77 | 101 |
| 2021-11-10 | 9.75 | $9.77 | 1326 |
| 2021-11-09 | 9.75 | $9.75 | — |
| 2021-11-08 | 9.75 | $9.75 | — |
| 2021-11-05 | 9.75 | $9.75 | 213 |
| 2021-11-04 | 9.76 | $9.75 | 2780 |
| 2021-11-03 | 9.76 | $9.75 | 400 |
| 2021-11-02 | 9.76 | $9.77 | — |
| 2021-11-01 | 9.76 | $9.77 | 683 |
| 2021-10-29 | 9.76 | $9.74 | 941 |
| 2021-10-28 | 9.76 | $9.73 | 418 |
| 2021-10-27 | 9.76 | $9.77 | — |
| 2021-10-26 | 9.76 | $9.77 | 5962 |
| 2021-10-25 | 9.76 | $9.75 | — |
| 2021-10-22 | 9.75 | $9.75 | — |
| 2021-10-21 | 9.75 | $9.75 | — |
| 2021-10-20 | 9.75 | $9.75 | 2609 |
| 2021-10-19 | 9.75 | $9.75 | 13002 |
| 2021-10-18 | 9.75 | $9.75 | — |
| 2021-10-15 | 9.75 | $9.75 | 9965 |
| 2021-10-14 | 9.75 | $9.76 | 11635 |
| 2021-10-13 | 9.75 | $9.77 | 4102 |
| 2021-10-12 | 9.75 | $9.75 | 666 |
| 2021-10-11 | 9.74 | $9.77 | 9492 |
| 2021-10-08 | 9.74 | $9.80 | 3534 |
| 2021-10-07 | 9.74 | $9.79 | 17952 |
| 2021-10-06 | 9.73 | $9.78 | — |
| 2021-10-05 | 9.73 | $9.78 | — |
| 2021-10-04 | 9.72 | $9.78 | 10379 |
| 2021-10-01 | 9.72 | $9.76 | 5560 |
| 2021-09-30 | 9.71 | $9.72 | 16222 |
| 2021-09-29 | 9.71 | $9.71 | — |
| 2021-09-28 | 9.71 | $9.71 | — |
| 2021-09-27 | 9.70 | $9.71 | 100 |
| 2021-09-24 | 9.70 | $9.72 | — |
| 2021-09-23 | 9.70 | $9.72 | 501 |
| 2021-09-22 | 9.69 | $9.72 | 301246 |
| 2021-09-21 | 9.69 | $9.75 | — |
| 2021-09-20 | 9.69 | $9.75 | — |
| 2021-09-17 | 9.68 | $9.75 | 100 |
| 2021-09-16 | 9.67 | $9.75 | 12425 |
| 2021-09-15 | 9.67 | $9.72 | 2100 |
| 2021-09-14 | 9.67 | $9.72 | 206 |
| 2021-09-13 | 9.66 | $9.71 | 4541 |
| 2021-09-10 | 9.66 | $9.70 | 1005 |
| 2021-09-09 | 9.66 | $9.70 | 8194 |
| 2021-09-08 | 9.65 | $9.68 | 4374 |
| 2021-09-07 | 9.65 | $9.68 | 124111 |
| 2021-09-03 | 9.65 | $9.67 | 169651 |
| 2021-09-02 | 9.65 | $9.67 | — |
| 2021-09-01 | 9.65 | $9.67 | 190 |
| 2021-08-31 | 9.66 | $9.67 | 2036 |
| 2021-08-30 | 9.66 | $9.65 | — |
| 2021-08-27 | 9.66 | $9.65 | — |
| 2021-08-26 | 9.66 | $9.65 | 1201 |
| 2021-08-25 | 9.67 | $9.65 | — |
| 2021-08-24 | 9.68 | $9.65 | 14172 |
| 2021-08-23 | 9.68 | $9.64 | 370 |
| 2021-08-20 | 9.68 | $9.64 | — |
| 2021-08-19 | 9.69 | $9.64 | 3100 |
| 2021-08-18 | 9.69 | $9.65 | — |
| 2021-08-17 | 9.69 | $9.65 | 280 |
| 2021-08-16 | 9.69 | $9.66 | 571 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
11.96
2023-03-30
Close Price
$12.68
Vol: 121914
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.66
Average
9.87
Maximum
11.96
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-03-30 | 11.96 | $12.68 | 121914 |
| 2023-03-29 | 11.88 | $13.21 | 127510 |
| 2023-03-28 | 11.74 | $13.52 | 166036 |
| 2023-03-27 | 11.56 | $12.86 | 102930 |
| 2023-03-24 | 11.42 | $14.68 | 425235 |
| 2023-03-23 | 11.08 | $18.92 | 2.9M |
| 2023-03-22 | 10.25 | $10.36 | 20273 |
| 2023-03-21 | 10.24 | $10.67 | 45817 |
| 2023-03-20 | 10.19 | $10.25 | 42863 |
| 2023-03-17 | 10.19 | $10.27 | 131920 |
| 2023-03-16 | 10.18 | $10.01 | 68500 |
| 2023-03-15 | 10.20 | $10.09 | 142206 |
| 2023-03-14 | 10.21 | $10.50 | 976 |
| 2023-03-13 | 10.18 | $10.15 | 609 |
| 2023-03-10 | 10.18 | $10.30 | 217594 |
| 2023-03-09 | 10.16 | $10.45 | 23828 |
| 2023-03-08 | 10.13 | $10.30 | 25598 |
| 2023-03-07 | 10.12 | $10.13 | 20900 |
| 2023-03-06 | 10.12 | $10.13 | 782 |
| 2023-03-03 | 10.11 | $10.15 | 2285 |
| 2023-03-02 | 10.11 | $10.12 | 793 |
| 2023-03-01 | 10.11 | $10.16 | 5343 |
| 2023-02-28 | 10.11 | $10.14 | 2965 |
| 2023-02-27 | 10.10 | $10.14 | 6486 |
| 2023-02-24 | 10.10 | $10.09 | 5600 |
| 2023-02-23 | 10.10 | $10.08 | 16402 |
| 2023-02-22 | 10.10 | $10.07 | 668 |
| 2023-02-21 | 10.11 | $10.09 | 1618 |
| 2023-02-17 | 10.11 | $10.10 | 211 |
| 2023-02-16 | 10.11 | $10.07 | 676 |
| 2023-02-15 | 10.11 | $10.08 | 4721 |
| 2023-02-14 | 10.11 | $10.10 | 14910 |
| 2023-02-13 | 10.12 | $10.27 | 112 |
| 2023-02-10 | 10.10 | $10.08 | — |
| 2023-02-09 | 10.10 | $10.08 | 3240 |
| 2023-02-08 | 10.10 | $10.09 | 438 |
| 2023-02-07 | 10.11 | $10.07 | — |
| 2023-02-06 | 10.11 | $10.07 | 3537 |
| 2023-02-03 | 10.11 | $10.14 | 485 |
| 2023-02-02 | 10.11 | $10.13 | 266 |
| 2023-02-01 | 10.11 | $10.26 | 5086 |
| 2023-01-31 | 10.09 | $10.10 | 1100 |
| 2023-01-30 | 10.09 | $10.16 | 1062 |
| 2023-01-27 | 10.09 | $10.10 | 3395 |
| 2023-01-26 | 10.08 | $10.15 | 6775 |
| 2023-01-25 | 10.08 | $10.13 | 194768 |
| 2023-01-24 | 10.07 | $10.15 | 6033 |
| 2023-01-23 | 10.06 | $10.06 | 69039 |
| 2023-01-20 | 10.07 | $10.11 | 242088 |
| 2023-01-19 | 10.06 | $10.07 | 1.7M |
| 2023-01-18 | 10.06 | $10.08 | 5.5M |
| 2023-01-17 | 10.06 | $10.08 | 576412 |
| 2023-01-13 | 10.06 | $10.08 | 961049 |
| 2023-01-12 | 10.05 | $10.09 | 1.8M |
| 2023-01-11 | 10.05 | $10.08 | 425887 |
| 2023-01-10 | 10.05 | $10.08 | 1.4M |
| 2023-01-09 | 10.04 | $10.08 | 26955 |
| 2023-01-06 | 10.04 | $10.07 | 385445 |
| 2023-01-05 | 10.03 | $10.07 | 2.4M |
| 2023-01-04 | 10.03 | $10.07 | 184646 |
| 2023-01-03 | 10.03 | $10.06 | 111818 |
| 2022-12-30 | 10.02 | $10.05 | 50303 |
| 2022-12-29 | 10.02 | $10.05 | 451952 |
| 2022-12-28 | 10.02 | $10.05 | 4581 |
| 2022-12-27 | 10.01 | $10.03 | 11561 |
| 2022-12-23 | 10.01 | $10.01 | 1822 |
| 2022-12-22 | 10.01 | $10.01 | 437 |
| 2022-12-21 | 10.01 | $10.01 | — |
| 2022-12-20 | 10.01 | $10.01 | 84798 |
| 2022-12-19 | 10.01 | $10.02 | 2094 |
| 2022-12-16 | 10.01 | $10.03 | 255693 |
| 2022-12-15 | 10.01 | $10.05 | 33167 |
| 2022-12-14 | 10.01 | $10.05 | 45585 |
| 2022-12-13 | 10.00 | $10.04 | 38208 |
| 2022-12-12 | 10.00 | $10.03 | 4340 |
| 2022-12-09 | 10.00 | $10.04 | — |
| 2022-12-08 | 9.99 | $10.04 | 54585 |
| 2022-12-07 | 9.99 | $10.04 | 22194 |
| 2022-12-06 | 9.98 | $10.03 | 19361 |
| 2022-12-05 | 9.98 | $10.04 | 708 |
| 2022-12-02 | 9.97 | $10.03 | 67871 |
| 2022-12-01 | 9.96 | $10.03 | 45616 |
| 2022-11-30 | 9.95 | $10.02 | 38869 |
| 2022-11-29 | 9.95 | $10.00 | 103643 |
| 2022-11-28 | 9.94 | $9.99 | 35270 |
| 2022-11-25 | 9.94 | $9.99 | 60879 |
| 2022-11-23 | 9.93 | $9.99 | 73694 |
| 2022-11-22 | 9.93 | $9.98 | 30260 |
| 2022-11-21 | 9.92 | $9.98 | 115511 |
| 2022-11-18 | 9.91 | $9.93 | 25552 |
| 2022-11-17 | 9.91 | $9.92 | 8421 |
| 2022-11-16 | 9.91 | $9.92 | 84573 |
| 2022-11-15 | 9.91 | $9.93 | 121055 |
| 2022-11-14 | 9.91 | $9.91 | 134176 |
| 2022-11-11 | 9.91 | $9.92 | 308 |
| 2022-11-10 | 9.91 | $9.94 | 3.8M |
| 2022-11-09 | 9.91 | $9.91 | 3689 |
| 2022-11-08 | 9.90 | $9.91 | 7885 |
| 2022-11-07 | 9.90 | $9.91 | 3633 |
| 2022-11-04 | 9.90 | $9.91 | 9100 |
| 2022-11-03 | 9.90 | $9.91 | 3668 |
| 2022-11-02 | 9.90 | $9.92 | 87881 |
| 2022-11-01 | 9.90 | $9.92 | 3887 |
| 2022-10-31 | 9.90 | $9.91 | 3323 |
| 2022-10-28 | 9.90 | $9.91 | 31700 |
| 2022-10-27 | 9.90 | $9.93 | 699 |
| 2022-10-26 | 9.89 | $9.93 | 454970 |
| 2022-10-25 | 9.89 | $9.90 | — |
| 2022-10-24 | 9.89 | $9.90 | 108206 |
| 2022-10-21 | 9.89 | $9.90 | — |
| 2022-10-20 | 9.88 | $9.90 | — |
| 2022-10-19 | 9.88 | $9.90 | — |
| 2022-10-18 | 9.88 | $9.90 | 113 |
| 2022-10-17 | 9.88 | $9.89 | 2700 |
| 2022-10-14 | 9.88 | $9.91 | — |
| 2022-10-13 | 9.87 | $9.91 | 193 |
| 2022-10-12 | 9.87 | $9.89 | 14477 |
| 2022-10-11 | 9.87 | $9.87 | 1.6M |
| 2022-10-10 | 9.87 | $9.88 | — |
| 2022-10-07 | 9.87 | $9.88 | 10374 |
| 2022-10-06 | 9.87 | $9.87 | 30508 |
| 2022-10-05 | 9.86 | $9.87 | — |
| 2022-10-04 | 9.86 | $9.87 | 328324 |
| 2022-10-03 | 9.86 | $9.86 | 22151 |
| 2022-09-30 | 9.86 | $9.85 | 35864 |
| 2022-09-29 | 9.87 | $9.87 | — |
| 2022-09-28 | 9.87 | $9.87 | — |
| 2022-09-27 | 9.86 | $9.87 | — |
| 2022-09-26 | 9.86 | $9.87 | 826384 |
| 2022-09-23 | 9.86 | $9.84 | 47572 |
| 2022-09-22 | 9.87 | $9.86 | 28498 |
| 2022-09-21 | 9.87 | $9.88 | 217 |
| 2022-09-20 | 9.87 | $9.88 | 21708 |
| 2022-09-19 | 9.86 | $9.86 | 1.1M |
| 2022-09-16 | 9.87 | $9.88 | — |
| 2022-09-15 | 9.86 | $9.88 | 67081 |
| 2022-09-14 | 9.86 | $9.86 | 13503 |
| 2022-09-13 | 9.86 | $9.87 | 1.7M |
| 2022-09-12 | 9.86 | $9.86 | 2.1M |
| 2022-09-09 | 9.86 | $9.87 | — |
| 2022-09-08 | 9.86 | $9.87 | — |
| 2022-09-07 | 9.86 | $9.87 | 100 |
| 2022-09-06 | 9.86 | $9.86 | 71341 |
| 2022-09-02 | 9.86 | $9.86 | 13637 |
| 2022-09-01 | 9.86 | $9.86 | — |
| 2022-08-31 | 9.86 | $9.86 | 120 |
| 2022-08-30 | 9.86 | $9.86 | 218038 |
| 2022-08-29 | 9.86 | $9.86 | 4440 |
| 2022-08-26 | 9.86 | $9.86 | 2959 |
| 2022-08-25 | 9.86 | $9.86 | — |
| 2022-08-24 | 9.86 | $9.86 | 700 |
| 2022-08-23 | 9.86 | $9.86 | — |
| 2022-08-22 | 9.86 | $9.86 | 224220 |
| 2022-08-19 | 9.86 | $9.86 | 52511 |
| 2022-08-18 | 9.86 | $9.88 | 230300 |
| 2022-08-17 | 9.86 | $9.87 | 445054 |
| 2022-08-16 | 9.86 | $9.87 | 27462 |
| 2022-08-15 | 9.86 | $9.87 | — |
| 2022-08-12 | 9.86 | $9.87 | 223 |
| 2022-08-11 | 9.85 | $9.87 | 3960 |
| 2022-08-10 | 9.85 | $9.87 | 7438 |
| 2022-08-09 | 9.85 | $9.87 | 158394 |
| 2022-08-08 | 9.85 | $9.87 | 14522 |
| 2022-08-05 | 9.85 | $9.87 | 102275 |
| 2022-08-04 | 9.84 | $9.86 | 273423 |
| 2022-08-03 | 9.84 | $9.86 | 464649 |
| 2022-08-02 | 9.84 | $9.85 | 10000 |
| 2022-08-01 | 9.84 | $9.85 | 390768 |
| 2022-07-29 | 9.84 | $9.85 | — |
| 2022-07-28 | 9.83 | $9.85 | 384215 |
| 2022-07-27 | 9.83 | $9.85 | 50057 |
| 2022-07-26 | 9.83 | $9.85 | 675326 |
| 2022-07-25 | 9.83 | $9.85 | 843953 |
| 2022-07-22 | 9.83 | $9.83 | — |
| 2022-07-21 | 9.83 | $9.83 | — |
| 2022-07-20 | 9.83 | $9.83 | 71401 |
| 2022-07-19 | 9.83 | $9.83 | 369272 |
| 2022-07-18 | 9.83 | $9.83 | 13629 |
| 2022-07-15 | 9.83 | $9.81 | 578612 |
| 2022-07-14 | 9.83 | $9.84 | — |
| 2022-07-13 | 9.83 | $9.84 | — |
| 2022-07-12 | 9.83 | $9.84 | — |
| 2022-07-11 | 9.82 | $9.84 | 128 |
| 2022-07-08 | 9.82 | $9.85 | 400 |
| 2022-07-07 | 9.82 | $9.82 | — |
| 2022-07-06 | 9.82 | $9.82 | 57771 |
| 2022-07-05 | 9.82 | $9.82 | 453 |
| 2022-07-01 | 9.82 | $9.83 | — |
| 2022-06-30 | 9.82 | $9.83 | 184729 |
| 2022-06-29 | 9.82 | $9.82 | — |
| 2022-06-28 | 9.82 | $9.82 | 302 |
| 2022-06-27 | 9.82 | $9.84 | 51180 |
| 2022-06-24 | 9.82 | $9.83 | 154498 |
| 2022-06-23 | 9.82 | $9.83 | 102 |
| 2022-06-22 | 9.82 | $9.84 | — |
| 2022-06-21 | 9.81 | $9.84 | 3951 |
| 2022-06-17 | 9.81 | $9.81 | 52250 |
| 2022-06-16 | 9.81 | $9.80 | 200554 |
| 2022-06-15 | 9.81 | $9.86 | 106 |
| 2022-06-14 | 9.81 | $9.81 | 9306 |
| 2022-06-13 | 9.80 | $9.81 | — |
| 2022-06-10 | 9.80 | $9.81 | 50825 |
| 2022-06-09 | 9.80 | $9.82 | 3576 |
| 2022-06-08 | 9.80 | $9.81 | 1377 |
| 2022-06-07 | 9.80 | $9.80 | 37509 |
| 2022-06-06 | 9.80 | $9.82 | 163 |
| 2022-06-03 | 9.80 | $9.81 | 64937 |
| 2022-06-02 | 9.80 | $9.81 | — |
| 2022-06-01 | 9.80 | $9.81 | 586 |
| 2022-05-31 | 9.79 | $9.81 | 130 |
| 2022-05-27 | 9.79 | $9.81 | 237647 |
| 2022-05-26 | 9.79 | $9.79 | 500 |
| 2022-05-25 | 9.79 | $9.78 | — |
| 2022-05-24 | 9.79 | $9.78 | — |
| 2022-05-23 | 9.79 | $9.78 | — |
| 2022-05-20 | 9.80 | $9.78 | — |
| 2022-05-19 | 9.80 | $9.78 | — |
| 2022-05-18 | 9.80 | $9.78 | 985 |
| 2022-05-17 | 9.80 | $9.78 | — |
| 2022-05-16 | 9.80 | $9.78 | 581 |
| 2022-05-13 | 9.81 | $9.78 | 1186 |
| 2022-05-12 | 9.81 | $9.79 | 969 |
| 2022-05-11 | 9.81 | $9.80 | 8925 |
| 2022-05-10 | 9.81 | $9.82 | 802 |
| 2022-05-09 | 9.81 | $9.81 | 43833 |
| 2022-05-06 | 9.81 | $9.81 | 3899 |
| 2022-05-05 | 9.81 | $9.82 | — |
| 2022-05-04 | 9.81 | $9.82 | — |
| 2022-05-03 | 9.81 | $9.82 | — |
| 2022-05-02 | 9.81 | $9.82 | 4900 |
| 2022-04-29 | 9.81 | $9.81 | 9613 |
| 2022-04-28 | 9.81 | $9.81 | — |
| 2022-04-27 | 9.81 | $9.81 | 8957 |
| 2022-04-26 | 9.81 | $9.82 | — |
| 2022-04-25 | 9.80 | $9.82 | 926 |
| 2022-04-22 | 9.80 | $9.82 | 1909 |
| 2022-04-21 | 9.80 | $9.82 | 109636 |
| 2022-04-20 | 9.80 | $9.82 | 10416 |
| 2022-04-19 | 9.80 | $9.82 | 100 |
| 2022-04-18 | 9.79 | $9.81 | 305504 |
| 2022-04-14 | 9.79 | $9.81 | 1033 |
| 2022-04-13 | 9.79 | $9.80 | — |
| 2022-04-12 | 9.79 | $9.80 | — |
| 2022-04-11 | 9.79 | $9.80 | — |
| 2022-04-08 | 9.79 | $9.80 | 5301 |
| 2022-04-07 | 9.79 | $9.80 | 37218 |
| 2022-04-06 | 9.78 | $9.80 | 4123 |
| 2022-04-05 | 9.78 | $9.79 | 2650 |
| 2022-04-04 | 9.78 | $9.79 | 1422 |
| 2022-04-01 | 9.78 | $9.79 | — |
| 2022-03-31 | 9.78 | $9.79 | 1074 |
| 2022-03-30 | 9.78 | $9.79 | — |
| 2022-03-29 | 9.78 | $9.79 | 111 |
| 2022-03-28 | 9.78 | $9.79 | — |
| 2022-03-25 | 9.78 | $9.79 | — |
| 2022-03-24 | 9.77 | $9.79 | 73690 |
| 2022-03-23 | 9.77 | $9.79 | — |
| 2022-03-22 | 9.77 | $9.79 | 2820 |
| 2022-03-21 | 9.77 | $9.78 | 512 |
| 2022-03-18 | 9.77 | $9.78 | — |
| 2022-03-17 | 9.77 | $9.78 | — |
| 2022-03-16 | 9.76 | $9.78 | 12434 |
| 2022-03-15 | 9.76 | $9.78 | — |
| 2022-03-14 | 9.76 | $9.78 | 394319 |
| 2022-03-11 | 9.76 | $9.78 | 45373 |
| 2022-03-10 | 9.76 | $9.77 | 5251 |
| 2022-03-09 | 9.76 | $9.78 | 11794 |
| 2022-03-08 | 9.75 | $9.77 | 659 |
| 2022-03-07 | 9.75 | $9.76 | 486562 |
| 2022-03-04 | 9.75 | $9.76 | 2120 |
| 2022-03-03 | 9.75 | $9.76 | 15842 |
| 2022-03-02 | 9.75 | $9.77 | — |
| 2022-03-01 | 9.75 | $9.77 | 21482 |
| 2022-02-28 | 9.75 | $9.76 | 6366 |
| 2022-02-25 | 9.74 | $9.76 | 24801 |
| 2022-02-24 | 9.74 | $9.76 | 6460 |
| 2022-02-23 | 9.74 | $9.74 | 634656 |
| 2022-02-22 | 9.74 | $9.74 | 88206 |
| 2022-02-18 | 9.74 | $9.74 | 4578 |
| 2022-02-17 | 9.74 | $9.74 | 923 |
| 2022-02-16 | 9.74 | $9.75 | — |
| 2022-02-15 | 9.74 | $9.75 | — |
| 2022-02-14 | 9.74 | $9.75 | 894 |
| 2022-02-11 | 9.74 | $9.75 | — |
| 2022-02-10 | 9.74 | $9.75 | 1363 |
| 2022-02-09 | 9.74 | $9.74 | 925 |
| 2022-02-08 | 9.74 | $9.74 | 4861 |
| 2022-02-07 | 9.74 | $9.74 | 13926 |
| 2022-02-04 | 9.73 | $9.74 | 10888 |
| 2022-02-03 | 9.73 | $9.73 | — |
| 2022-02-02 | 9.73 | $9.73 | 9395 |
| 2022-02-01 | 9.74 | $9.73 | 25768 |
| 2022-01-31 | 9.74 | $9.72 | 15558 |
| 2022-01-28 | 9.74 | $9.70 | 79135 |
| 2022-01-27 | 9.74 | $9.70 | 186452 |
| 2022-01-26 | 9.75 | $9.74 | 24018 |
| 2022-01-25 | 9.75 | $9.74 | 18955 |
| 2022-01-24 | 9.75 | $9.70 | 522242 |
| 2022-01-21 | 9.75 | $9.74 | 50521 |
| 2022-01-20 | 9.75 | $9.75 | 168955 |
| 2022-01-19 | 9.76 | $9.76 | 41082 |
| 2022-01-18 | 9.76 | $9.77 | 99563 |
| 2022-01-14 | 9.75 | $9.78 | — |
| 2022-01-13 | 9.75 | $9.78 | 647 |
| 2022-01-12 | 9.75 | $9.75 | — |
| 2022-01-11 | 9.75 | $9.75 | 10124 |
| 2022-01-10 | 9.75 | $9.76 | — |
| 2022-01-07 | 9.75 | $9.76 | — |
| 2022-01-06 | 9.74 | $9.76 | 50005 |
| 2022-01-05 | 9.74 | $9.77 | 4101 |
| 2022-01-04 | 9.74 | $9.77 | 7807 |
| 2022-01-03 | 9.74 | $9.77 | 50118 |
| 2021-12-31 | 9.73 | $9.74 | 26478 |
| 2021-12-30 | 9.73 | $9.73 | 1622 |
| 2021-12-29 | 9.73 | $9.70 | 199 |
| 2021-12-28 | 9.74 | $9.71 | 7345 |
| 2021-12-27 | 9.74 | $9.73 | 2081 |
| 2021-12-23 | 9.74 | $9.71 | 109 |
| 2021-12-22 | 9.74 | $9.74 | 66874 |
| 2021-12-21 | 9.74 | $9.73 | 40900 |
| 2021-12-20 | 9.75 | $9.72 | 534054 |
| 2021-12-17 | 9.75 | $9.71 | 7133 |
| 2021-12-16 | 9.75 | $9.73 | — |
| 2021-12-15 | 9.76 | $9.73 | 4222 |
| 2021-12-14 | 9.76 | $9.71 | 7537 |
| 2021-12-13 | 9.76 | $9.72 | 2784 |
| 2021-12-10 | 9.77 | $9.73 | 416582 |
| 2021-12-09 | 9.77 | $9.80 | 6238 |
| 2021-12-08 | 9.77 | $9.75 | — |
| 2021-12-07 | 9.77 | $9.75 | 2990 |
| 2021-12-06 | 9.77 | $9.79 | 172967 |
| 2021-12-03 | 9.77 | $9.77 | — |
| 2021-12-02 | 9.77 | $9.77 | 5439 |
| 2021-12-01 | 9.77 | $9.78 | 5700 |
| 2021-11-30 | 9.77 | $9.80 | 7982 |
| 2021-11-29 | 9.77 | $9.77 | 104 |
| 2021-11-26 | 9.77 | $9.76 | 2993 |
| 2021-11-24 | 9.77 | $9.78 | 251803 |
| 2021-11-23 | 9.77 | $9.80 | 17971 |
| 2021-11-22 | 9.76 | $9.75 | 233287 |
| 2021-11-19 | 9.77 | $9.78 | — |
| 2021-11-18 | 9.76 | $9.78 | 105067 |
| 2021-11-17 | 9.76 | $9.76 | 67987 |
| 2021-11-16 | 9.76 | $9.78 | 8503 |
| 2021-11-15 | 9.76 | $9.79 | 108 |
| 2021-11-12 | 9.76 | $9.77 | — |
| 2021-11-11 | 9.76 | $9.77 | 101 |
| 2021-11-10 | 9.75 | $9.77 | 1326 |
| 2021-11-09 | 9.75 | $9.75 | — |
| 2021-11-08 | 9.75 | $9.75 | — |
| 2021-11-05 | 9.75 | $9.75 | 213 |
| 2021-11-04 | 9.75 | $9.75 | 2780 |
| 2021-11-03 | 9.75 | $9.75 | 400 |
| 2021-11-02 | 9.75 | $9.77 | — |
| 2021-11-01 | 9.75 | $9.77 | 683 |
| 2021-10-29 | 9.75 | $9.74 | 941 |
| 2021-10-28 | 9.75 | $9.73 | 418 |
| 2021-10-27 | 9.75 | $9.77 | — |
| 2021-10-26 | 9.75 | $9.77 | 5962 |
| 2021-10-25 | 9.75 | $9.75 | — |
| 2021-10-22 | 9.75 | $9.75 | — |
| 2021-10-21 | 9.75 | $9.75 | — |
| 2021-10-20 | 9.75 | $9.75 | 2609 |
| 2021-10-19 | 9.75 | $9.75 | 13002 |
| 2021-10-18 | 9.75 | $9.75 | — |
| 2021-10-15 | 9.75 | $9.75 | 9965 |
| 2021-10-14 | 9.75 | $9.76 | 11635 |
| 2021-10-13 | 9.75 | $9.77 | 4102 |
| 2021-10-12 | 9.75 | $9.75 | 666 |
| 2021-10-11 | 9.75 | $9.77 | 9492 |
| 2021-10-08 | 9.74 | $9.80 | 3534 |
| 2021-10-07 | 9.74 | $9.79 | 17952 |
| 2021-10-06 | 9.73 | $9.78 | — |
| 2021-10-05 | 9.73 | $9.78 | — |
| 2021-10-04 | 9.72 | $9.78 | 10379 |
| 2021-10-01 | 9.71 | $9.76 | 5560 |
| 2021-09-30 | 9.71 | $9.72 | 16222 |
| 2021-09-29 | 9.71 | $9.71 | — |
| 2021-09-28 | 9.71 | $9.71 | — |
| 2021-09-27 | 9.71 | $9.71 | 100 |
| 2021-09-24 | 9.71 | $9.72 | — |
| 2021-09-23 | 9.71 | $9.72 | 501 |
| 2021-09-22 | 9.71 | $9.72 | 301246 |
| 2021-09-21 | 9.70 | $9.75 | — |
| 2021-09-20 | 9.70 | $9.75 | — |
| 2021-09-17 | 9.70 | $9.75 | 100 |
| 2021-09-16 | 9.69 | $9.75 | 12425 |
| 2021-09-15 | 9.68 | $9.72 | 2100 |
| 2021-09-14 | 9.68 | $9.72 | 206 |
| 2021-09-13 | 9.68 | $9.71 | 4541 |
| 2021-09-10 | 9.67 | $9.70 | 1005 |
| 2021-09-09 | 9.67 | $9.70 | 8194 |
| 2021-09-08 | 9.67 | $9.68 | 4374 |
| 2021-09-07 | 9.66 | $9.68 | 124111 |
| 2021-09-03 | 9.66 | $9.67 | 169651 |
| 2021-09-02 | 9.66 | $9.67 | — |
| 2021-09-01 | 9.66 | $9.67 | 190 |
| 2021-08-31 | 9.66 | $9.67 | 2036 |
| 2021-08-30 | 9.66 | $9.65 | — |
| 2021-08-27 | 9.66 | $9.65 | — |
| 2021-08-26 | 9.66 | $9.65 | 1201 |
| 2021-08-25 | 9.66 | $9.65 | — |
| 2021-08-24 | 9.67 | $9.65 | 14172 |
| 2021-08-23 | 9.67 | $9.64 | 370 |
| 2021-08-20 | 9.67 | $9.64 | — |
| 2021-08-19 | 9.67 | $9.64 | 3100 |
| 2021-08-18 | 9.68 | $9.65 | — |
| 2021-08-17 | 9.68 | $9.65 | 280 |
| 2021-08-16 | 9.68 | $9.66 | 571 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
12.22
2023-03-30
Close Price
$12.68
Vol: 121914
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.65
Average
9.88
Maximum
12.22
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-03-30 | 12.22 | $12.68 | 121914 |
| 2023-03-29 | 12.10 | $13.21 | 127510 |
| 2023-03-28 | 11.91 | $13.52 | 166036 |
| 2023-03-27 | 11.67 | $12.86 | 102930 |
| 2023-03-24 | 11.48 | $14.68 | 425235 |
| 2023-03-23 | 11.10 | $18.92 | 2.9M |
| 2023-03-22 | 10.27 | $10.36 | 20273 |
| 2023-03-21 | 10.26 | $10.67 | 45817 |
| 2023-03-20 | 10.21 | $10.25 | 42863 |
| 2023-03-17 | 10.20 | $10.27 | 131920 |
| 2023-03-16 | 10.19 | $10.01 | 68500 |
| 2023-03-15 | 10.21 | $10.09 | 142206 |
| 2023-03-14 | 10.22 | $10.50 | 976 |
| 2023-03-13 | 10.18 | $10.15 | 609 |
| 2023-03-10 | 10.18 | $10.30 | 217594 |
| 2023-03-09 | 10.17 | $10.45 | 23828 |
| 2023-03-08 | 10.14 | $10.30 | 25598 |
| 2023-03-07 | 10.12 | $10.13 | 20900 |
| 2023-03-06 | 10.12 | $10.13 | 782 |
| 2023-03-03 | 10.11 | $10.15 | 2285 |
| 2023-03-02 | 10.11 | $10.12 | 793 |
| 2023-03-01 | 10.11 | $10.16 | 5343 |
| 2023-02-28 | 10.11 | $10.14 | 2965 |
| 2023-02-27 | 10.10 | $10.14 | 6486 |
| 2023-02-24 | 10.10 | $10.09 | 5600 |
| 2023-02-23 | 10.10 | $10.08 | 16402 |
| 2023-02-22 | 10.11 | $10.07 | 668 |
| 2023-02-21 | 10.11 | $10.09 | 1618 |
| 2023-02-17 | 10.11 | $10.10 | 211 |
| 2023-02-16 | 10.12 | $10.07 | 676 |
| 2023-02-15 | 10.12 | $10.08 | 4721 |
| 2023-02-14 | 10.12 | $10.10 | 14910 |
| 2023-02-13 | 10.13 | $10.27 | 112 |
| 2023-02-10 | 10.11 | $10.08 | — |
| 2023-02-09 | 10.11 | $10.08 | 3240 |
| 2023-02-08 | 10.12 | $10.09 | 438 |
| 2023-02-07 | 10.12 | $10.07 | — |
| 2023-02-06 | 10.12 | $10.07 | 3537 |
| 2023-02-03 | 10.13 | $10.14 | 485 |
| 2023-02-02 | 10.12 | $10.13 | 266 |
| 2023-02-01 | 10.12 | $10.26 | 5086 |
| 2023-01-31 | 10.11 | $10.10 | 1100 |
| 2023-01-30 | 10.10 | $10.16 | 1062 |
| 2023-01-27 | 10.10 | $10.10 | 3395 |
| 2023-01-26 | 10.10 | $10.15 | 6775 |
| 2023-01-25 | 10.09 | $10.13 | 194768 |
| 2023-01-24 | 10.08 | $10.15 | 6033 |
| 2023-01-23 | 10.07 | $10.06 | 69039 |
| 2023-01-20 | 10.07 | $10.11 | 242088 |
| 2023-01-19 | 10.07 | $10.07 | 1.7M |
| 2023-01-18 | 10.07 | $10.08 | 5.5M |
| 2023-01-17 | 10.07 | $10.08 | 576412 |
| 2023-01-13 | 10.06 | $10.08 | 961049 |
| 2023-01-12 | 10.06 | $10.09 | 1.8M |
| 2023-01-11 | 10.06 | $10.08 | 425887 |
| 2023-01-10 | 10.05 | $10.08 | 1.4M |
| 2023-01-09 | 10.05 | $10.08 | 26955 |
| 2023-01-06 | 10.04 | $10.07 | 385445 |
| 2023-01-05 | 10.04 | $10.07 | 2.4M |
| 2023-01-04 | 10.04 | $10.07 | 184646 |
| 2023-01-03 | 10.03 | $10.06 | 111818 |
| 2022-12-30 | 10.03 | $10.05 | 50303 |
| 2022-12-29 | 10.03 | $10.05 | 451952 |
| 2022-12-28 | 10.03 | $10.05 | 4581 |
| 2022-12-27 | 10.03 | $10.03 | 11561 |
| 2022-12-23 | 10.03 | $10.01 | 1822 |
| 2022-12-22 | 10.03 | $10.01 | 437 |
| 2022-12-21 | 10.03 | $10.01 | — |
| 2022-12-20 | 10.03 | $10.01 | 84798 |
| 2022-12-19 | 10.03 | $10.02 | 2094 |
| 2022-12-16 | 10.03 | $10.03 | 255693 |
| 2022-12-15 | 10.03 | $10.05 | 33167 |
| 2022-12-14 | 10.02 | $10.05 | 45585 |
| 2022-12-13 | 10.02 | $10.04 | 38208 |
| 2022-12-12 | 10.02 | $10.03 | 4340 |
| 2022-12-09 | 10.01 | $10.04 | — |
| 2022-12-08 | 10.01 | $10.04 | 54585 |
| 2022-12-07 | 10.00 | $10.04 | 22194 |
| 2022-12-06 | 9.99 | $10.03 | 19361 |
| 2022-12-05 | 9.99 | $10.04 | 708 |
| 2022-12-02 | 9.98 | $10.03 | 67871 |
| 2022-12-01 | 9.97 | $10.03 | 45616 |
| 2022-11-30 | 9.96 | $10.02 | 38869 |
| 2022-11-29 | 9.95 | $10.00 | 103643 |
| 2022-11-28 | 9.95 | $9.99 | 35270 |
| 2022-11-25 | 9.94 | $9.99 | 60879 |
| 2022-11-23 | 9.94 | $9.99 | 73694 |
| 2022-11-22 | 9.93 | $9.98 | 30260 |
| 2022-11-21 | 9.93 | $9.98 | 115511 |
| 2022-11-18 | 9.92 | $9.93 | 25552 |
| 2022-11-17 | 9.92 | $9.92 | 8421 |
| 2022-11-16 | 9.92 | $9.92 | 84573 |
| 2022-11-15 | 9.92 | $9.93 | 121055 |
| 2022-11-14 | 9.92 | $9.91 | 134176 |
| 2022-11-11 | 9.92 | $9.92 | 308 |
| 2022-11-10 | 9.91 | $9.94 | 3.8M |
| 2022-11-09 | 9.91 | $9.91 | 3689 |
| 2022-11-08 | 9.91 | $9.91 | 7885 |
| 2022-11-07 | 9.91 | $9.91 | 3633 |
| 2022-11-04 | 9.91 | $9.91 | 9100 |
| 2022-11-03 | 9.91 | $9.91 | 3668 |
| 2022-11-02 | 9.91 | $9.92 | 87881 |
| 2022-11-01 | 9.91 | $9.92 | 3887 |
| 2022-10-31 | 9.90 | $9.91 | 3323 |
| 2022-10-28 | 9.90 | $9.91 | 31700 |
| 2022-10-27 | 9.90 | $9.93 | 699 |
| 2022-10-26 | 9.90 | $9.93 | 454970 |
| 2022-10-25 | 9.89 | $9.90 | — |
| 2022-10-24 | 9.89 | $9.90 | 108206 |
| 2022-10-21 | 9.89 | $9.90 | — |
| 2022-10-20 | 9.89 | $9.90 | — |
| 2022-10-19 | 9.88 | $9.90 | — |
| 2022-10-18 | 9.88 | $9.90 | 113 |
| 2022-10-17 | 9.88 | $9.89 | 2700 |
| 2022-10-14 | 9.88 | $9.91 | — |
| 2022-10-13 | 9.87 | $9.91 | 193 |
| 2022-10-12 | 9.87 | $9.89 | 14477 |
| 2022-10-11 | 9.87 | $9.87 | 1.6M |
| 2022-10-10 | 9.87 | $9.88 | — |
| 2022-10-07 | 9.87 | $9.88 | 10374 |
| 2022-10-06 | 9.87 | $9.87 | 30508 |
| 2022-10-05 | 9.87 | $9.87 | — |
| 2022-10-04 | 9.87 | $9.87 | 328324 |
| 2022-10-03 | 9.86 | $9.86 | 22151 |
| 2022-09-30 | 9.87 | $9.85 | 35864 |
| 2022-09-29 | 9.87 | $9.87 | — |
| 2022-09-28 | 9.87 | $9.87 | — |
| 2022-09-27 | 9.87 | $9.87 | — |
| 2022-09-26 | 9.87 | $9.87 | 826384 |
| 2022-09-23 | 9.86 | $9.84 | 47572 |
| 2022-09-22 | 9.87 | $9.86 | 28498 |
| 2022-09-21 | 9.87 | $9.88 | 217 |
| 2022-09-20 | 9.87 | $9.88 | 21708 |
| 2022-09-19 | 9.87 | $9.86 | 1.1M |
| 2022-09-16 | 9.87 | $9.88 | — |
| 2022-09-15 | 9.86 | $9.88 | 67081 |
| 2022-09-14 | 9.86 | $9.86 | 13503 |
| 2022-09-13 | 9.86 | $9.87 | 1.7M |
| 2022-09-12 | 9.86 | $9.86 | 2.1M |
| 2022-09-09 | 9.86 | $9.87 | — |
| 2022-09-08 | 9.86 | $9.87 | — |
| 2022-09-07 | 9.86 | $9.87 | 100 |
| 2022-09-06 | 9.86 | $9.86 | 71341 |
| 2022-09-02 | 9.86 | $9.86 | 13637 |
| 2022-09-01 | 9.86 | $9.86 | — |
| 2022-08-31 | 9.86 | $9.86 | 120 |
| 2022-08-30 | 9.86 | $9.86 | 218038 |
| 2022-08-29 | 9.86 | $9.86 | 4440 |
| 2022-08-26 | 9.86 | $9.86 | 2959 |
| 2022-08-25 | 9.87 | $9.86 | — |
| 2022-08-24 | 9.87 | $9.86 | 700 |
| 2022-08-23 | 9.87 | $9.86 | — |
| 2022-08-22 | 9.87 | $9.86 | 224220 |
| 2022-08-19 | 9.87 | $9.86 | 52511 |
| 2022-08-18 | 9.87 | $9.88 | 230300 |
| 2022-08-17 | 9.86 | $9.87 | 445054 |
| 2022-08-16 | 9.86 | $9.87 | 27462 |
| 2022-08-15 | 9.86 | $9.87 | — |
| 2022-08-12 | 9.86 | $9.87 | 223 |
| 2022-08-11 | 9.86 | $9.87 | 3960 |
| 2022-08-10 | 9.86 | $9.87 | 7438 |
| 2022-08-09 | 9.85 | $9.87 | 158394 |
| 2022-08-08 | 9.85 | $9.87 | 14522 |
| 2022-08-05 | 9.85 | $9.87 | 102275 |
| 2022-08-04 | 9.85 | $9.86 | 273423 |
| 2022-08-03 | 9.84 | $9.86 | 464649 |
| 2022-08-02 | 9.84 | $9.85 | 10000 |
| 2022-08-01 | 9.84 | $9.85 | 390768 |
| 2022-07-29 | 9.84 | $9.85 | — |
| 2022-07-28 | 9.84 | $9.85 | 384215 |
| 2022-07-27 | 9.84 | $9.85 | 50057 |
| 2022-07-26 | 9.83 | $9.85 | 675326 |
| 2022-07-25 | 9.83 | $9.85 | 843953 |
| 2022-07-22 | 9.83 | $9.83 | — |
| 2022-07-21 | 9.83 | $9.83 | — |
| 2022-07-20 | 9.83 | $9.83 | 71401 |
| 2022-07-19 | 9.83 | $9.83 | 369272 |
| 2022-07-18 | 9.83 | $9.83 | 13629 |
| 2022-07-15 | 9.83 | $9.81 | 578612 |
| 2022-07-14 | 9.83 | $9.84 | — |
| 2022-07-13 | 9.83 | $9.84 | — |
| 2022-07-12 | 9.83 | $9.84 | — |
| 2022-07-11 | 9.83 | $9.84 | 128 |
| 2022-07-08 | 9.83 | $9.85 | 400 |
| 2022-07-07 | 9.82 | $9.82 | — |
| 2022-07-06 | 9.83 | $9.82 | 57771 |
| 2022-07-05 | 9.83 | $9.82 | 453 |
| 2022-07-01 | 9.83 | $9.83 | — |
| 2022-06-30 | 9.83 | $9.83 | 184729 |
| 2022-06-29 | 9.82 | $9.82 | — |
| 2022-06-28 | 9.82 | $9.82 | 302 |
| 2022-06-27 | 9.82 | $9.84 | 51180 |
| 2022-06-24 | 9.82 | $9.83 | 154498 |
| 2022-06-23 | 9.82 | $9.83 | 102 |
| 2022-06-22 | 9.82 | $9.84 | — |
| 2022-06-21 | 9.82 | $9.84 | 3951 |
| 2022-06-17 | 9.81 | $9.81 | 52250 |
| 2022-06-16 | 9.81 | $9.80 | 200554 |
| 2022-06-15 | 9.81 | $9.86 | 106 |
| 2022-06-14 | 9.81 | $9.81 | 9306 |
| 2022-06-13 | 9.80 | $9.81 | — |
| 2022-06-10 | 9.80 | $9.81 | 50825 |
| 2022-06-09 | 9.80 | $9.82 | 3576 |
| 2022-06-08 | 9.80 | $9.81 | 1377 |
| 2022-06-07 | 9.80 | $9.80 | 37509 |
| 2022-06-06 | 9.80 | $9.82 | 163 |
| 2022-06-03 | 9.80 | $9.81 | 64937 |
| 2022-06-02 | 9.79 | $9.81 | — |
| 2022-06-01 | 9.79 | $9.81 | 586 |
| 2022-05-31 | 9.79 | $9.81 | 130 |
| 2022-05-27 | 9.79 | $9.81 | 237647 |
| 2022-05-26 | 9.79 | $9.79 | 500 |
| 2022-05-25 | 9.79 | $9.78 | — |
| 2022-05-24 | 9.79 | $9.78 | — |
| 2022-05-23 | 9.79 | $9.78 | — |
| 2022-05-20 | 9.80 | $9.78 | — |
| 2022-05-19 | 9.80 | $9.78 | — |
| 2022-05-18 | 9.80 | $9.78 | 985 |
| 2022-05-17 | 9.80 | $9.78 | — |
| 2022-05-16 | 9.81 | $9.78 | 581 |
| 2022-05-13 | 9.81 | $9.78 | 1186 |
| 2022-05-12 | 9.81 | $9.79 | 969 |
| 2022-05-11 | 9.81 | $9.80 | 8925 |
| 2022-05-10 | 9.82 | $9.82 | 802 |
| 2022-05-09 | 9.82 | $9.81 | 43833 |
| 2022-05-06 | 9.82 | $9.81 | 3899 |
| 2022-05-05 | 9.82 | $9.82 | — |
| 2022-05-04 | 9.82 | $9.82 | — |
| 2022-05-03 | 9.81 | $9.82 | — |
| 2022-05-02 | 9.81 | $9.82 | 4900 |
| 2022-04-29 | 9.81 | $9.81 | 9613 |
| 2022-04-28 | 9.81 | $9.81 | — |
| 2022-04-27 | 9.81 | $9.81 | 8957 |
| 2022-04-26 | 9.81 | $9.82 | — |
| 2022-04-25 | 9.81 | $9.82 | 926 |
| 2022-04-22 | 9.81 | $9.82 | 1909 |
| 2022-04-21 | 9.80 | $9.82 | 109636 |
| 2022-04-20 | 9.80 | $9.82 | 10416 |
| 2022-04-19 | 9.80 | $9.82 | 100 |
| 2022-04-18 | 9.80 | $9.81 | 305504 |
| 2022-04-14 | 9.80 | $9.81 | 1033 |
| 2022-04-13 | 9.79 | $9.80 | — |
| 2022-04-12 | 9.79 | $9.80 | — |
| 2022-04-11 | 9.79 | $9.80 | — |
| 2022-04-08 | 9.79 | $9.80 | 5301 |
| 2022-04-07 | 9.79 | $9.80 | 37218 |
| 2022-04-06 | 9.79 | $9.80 | 4123 |
| 2022-04-05 | 9.79 | $9.79 | 2650 |
| 2022-04-04 | 9.79 | $9.79 | 1422 |
| 2022-04-01 | 9.79 | $9.79 | — |
| 2022-03-31 | 9.78 | $9.79 | 1074 |
| 2022-03-30 | 9.78 | $9.79 | — |
| 2022-03-29 | 9.78 | $9.79 | 111 |
| 2022-03-28 | 9.78 | $9.79 | — |
| 2022-03-25 | 9.78 | $9.79 | — |
| 2022-03-24 | 9.78 | $9.79 | 73690 |
| 2022-03-23 | 9.78 | $9.79 | — |
| 2022-03-22 | 9.77 | $9.79 | 2820 |
| 2022-03-21 | 9.77 | $9.78 | 512 |
| 2022-03-18 | 9.77 | $9.78 | — |
| 2022-03-17 | 9.77 | $9.78 | — |
| 2022-03-16 | 9.77 | $9.78 | 12434 |
| 2022-03-15 | 9.77 | $9.78 | — |
| 2022-03-14 | 9.77 | $9.78 | 394319 |
| 2022-03-11 | 9.76 | $9.78 | 45373 |
| 2022-03-10 | 9.76 | $9.77 | 5251 |
| 2022-03-09 | 9.76 | $9.78 | 11794 |
| 2022-03-08 | 9.76 | $9.77 | 659 |
| 2022-03-07 | 9.75 | $9.76 | 486562 |
| 2022-03-04 | 9.75 | $9.76 | 2120 |
| 2022-03-03 | 9.75 | $9.76 | 15842 |
| 2022-03-02 | 9.75 | $9.77 | — |
| 2022-03-01 | 9.75 | $9.77 | 21482 |
| 2022-02-28 | 9.75 | $9.76 | 6366 |
| 2022-02-25 | 9.74 | $9.76 | 24801 |
| 2022-02-24 | 9.74 | $9.76 | 6460 |
| 2022-02-23 | 9.74 | $9.74 | 634656 |
| 2022-02-22 | 9.74 | $9.74 | 88206 |
| 2022-02-18 | 9.74 | $9.74 | 4578 |
| 2022-02-17 | 9.74 | $9.74 | 923 |
| 2022-02-16 | 9.74 | $9.75 | — |
| 2022-02-15 | 9.74 | $9.75 | — |
| 2022-02-14 | 9.73 | $9.75 | 894 |
| 2022-02-11 | 9.73 | $9.75 | — |
| 2022-02-10 | 9.73 | $9.75 | 1363 |
| 2022-02-09 | 9.73 | $9.74 | 925 |
| 2022-02-08 | 9.73 | $9.74 | 4861 |
| 2022-02-07 | 9.73 | $9.74 | 13926 |
| 2022-02-04 | 9.73 | $9.74 | 10888 |
| 2022-02-03 | 9.73 | $9.73 | — |
| 2022-02-02 | 9.73 | $9.73 | 9395 |
| 2022-02-01 | 9.74 | $9.73 | 25768 |
| 2022-01-31 | 9.74 | $9.72 | 15558 |
| 2022-01-28 | 9.74 | $9.70 | 79135 |
| 2022-01-27 | 9.75 | $9.70 | 186452 |
| 2022-01-26 | 9.75 | $9.74 | 24018 |
| 2022-01-25 | 9.75 | $9.74 | 18955 |
| 2022-01-24 | 9.75 | $9.70 | 522242 |
| 2022-01-21 | 9.76 | $9.74 | 50521 |
| 2022-01-20 | 9.76 | $9.75 | 168955 |
| 2022-01-19 | 9.76 | $9.76 | 41082 |
| 2022-01-18 | 9.76 | $9.77 | 99563 |
| 2022-01-14 | 9.75 | $9.78 | — |
| 2022-01-13 | 9.75 | $9.78 | 647 |
| 2022-01-12 | 9.75 | $9.75 | — |
| 2022-01-11 | 9.74 | $9.75 | 10124 |
| 2022-01-10 | 9.74 | $9.76 | — |
| 2022-01-07 | 9.74 | $9.76 | — |
| 2022-01-06 | 9.74 | $9.76 | 50005 |
| 2022-01-05 | 9.74 | $9.77 | 4101 |
| 2022-01-04 | 9.73 | $9.77 | 7807 |
| 2022-01-03 | 9.73 | $9.77 | 50118 |
| 2021-12-31 | 9.73 | $9.74 | 26478 |
| 2021-12-30 | 9.73 | $9.73 | 1622 |
| 2021-12-29 | 9.73 | $9.70 | 199 |
| 2021-12-28 | 9.73 | $9.71 | 7345 |
| 2021-12-27 | 9.73 | $9.73 | 2081 |
| 2021-12-23 | 9.74 | $9.71 | 109 |
| 2021-12-22 | 9.74 | $9.74 | 66874 |
| 2021-12-21 | 9.74 | $9.73 | 40900 |
| 2021-12-20 | 9.74 | $9.72 | 534054 |
| 2021-12-17 | 9.75 | $9.71 | 7133 |
| 2021-12-16 | 9.75 | $9.73 | — |
| 2021-12-15 | 9.76 | $9.73 | 4222 |
| 2021-12-14 | 9.76 | $9.71 | 7537 |
| 2021-12-13 | 9.77 | $9.72 | 2784 |
| 2021-12-10 | 9.77 | $9.73 | 416582 |
| 2021-12-09 | 9.77 | $9.80 | 6238 |
| 2021-12-08 | 9.77 | $9.75 | — |
| 2021-12-07 | 9.77 | $9.75 | 2990 |
| 2021-12-06 | 9.78 | $9.79 | 172967 |
| 2021-12-03 | 9.78 | $9.77 | — |
| 2021-12-02 | 9.78 | $9.77 | 5439 |
| 2021-12-01 | 9.78 | $9.78 | 5700 |
| 2021-11-30 | 9.77 | $9.80 | 7982 |
| 2021-11-29 | 9.77 | $9.77 | 104 |
| 2021-11-26 | 9.77 | $9.76 | 2993 |
| 2021-11-24 | 9.77 | $9.78 | 251803 |
| 2021-11-23 | 9.77 | $9.80 | 17971 |
| 2021-11-22 | 9.77 | $9.75 | 233287 |
| 2021-11-19 | 9.77 | $9.78 | — |
| 2021-11-18 | 9.77 | $9.78 | 105067 |
| 2021-11-17 | 9.76 | $9.76 | 67987 |
| 2021-11-16 | 9.76 | $9.78 | 8503 |
| 2021-11-15 | 9.76 | $9.79 | 108 |
| 2021-11-12 | 9.76 | $9.77 | — |
| 2021-11-11 | 9.76 | $9.77 | 101 |
| 2021-11-10 | 9.75 | $9.77 | 1326 |
| 2021-11-09 | 9.75 | $9.75 | — |
| 2021-11-08 | 9.75 | $9.75 | — |
| 2021-11-05 | 9.75 | $9.75 | 213 |
| 2021-11-04 | 9.75 | $9.75 | 2780 |
| 2021-11-03 | 9.76 | $9.75 | 400 |
| 2021-11-02 | 9.76 | $9.77 | — |
| 2021-11-01 | 9.76 | $9.77 | 683 |
| 2021-10-29 | 9.75 | $9.74 | 941 |
| 2021-10-28 | 9.76 | $9.73 | 418 |
| 2021-10-27 | 9.76 | $9.77 | — |
| 2021-10-26 | 9.76 | $9.77 | 5962 |
| 2021-10-25 | 9.76 | $9.75 | — |
| 2021-10-22 | 9.76 | $9.75 | — |
| 2021-10-21 | 9.76 | $9.75 | — |
| 2021-10-20 | 9.76 | $9.75 | 2609 |
| 2021-10-19 | 9.76 | $9.75 | 13002 |
| 2021-10-18 | 9.76 | $9.75 | — |
| 2021-10-15 | 9.76 | $9.75 | 9965 |
| 2021-10-14 | 9.76 | $9.76 | 11635 |
| 2021-10-13 | 9.76 | $9.77 | 4102 |
| 2021-10-12 | 9.76 | $9.75 | 666 |
| 2021-10-11 | 9.76 | $9.77 | 9492 |
| 2021-10-08 | 9.75 | $9.80 | 3534 |
| 2021-10-07 | 9.75 | $9.79 | 17952 |
| 2021-10-06 | 9.74 | $9.78 | — |
| 2021-10-05 | 9.74 | $9.78 | — |
| 2021-10-04 | 9.73 | $9.78 | 10379 |
| 2021-10-01 | 9.72 | $9.76 | 5560 |
| 2021-09-30 | 9.72 | $9.72 | 16222 |
| 2021-09-29 | 9.72 | $9.71 | — |
| 2021-09-28 | 9.72 | $9.71 | — |
| 2021-09-27 | 9.72 | $9.71 | 100 |
| 2021-09-24 | 9.72 | $9.72 | — |
| 2021-09-23 | 9.72 | $9.72 | 501 |
| 2021-09-22 | 9.71 | $9.72 | 301246 |
| 2021-09-21 | 9.71 | $9.75 | — |
| 2021-09-20 | 9.70 | $9.75 | — |
| 2021-09-17 | 9.70 | $9.75 | 100 |
| 2021-09-16 | 9.69 | $9.75 | 12425 |
| 2021-09-15 | 9.68 | $9.72 | 2100 |
| 2021-09-14 | 9.68 | $9.72 | 206 |
| 2021-09-13 | 9.67 | $9.71 | 4541 |
| 2021-09-10 | 9.67 | $9.70 | 1005 |
| 2021-09-09 | 9.66 | $9.70 | 8194 |
| 2021-09-08 | 9.66 | $9.68 | 4374 |
| 2021-09-07 | 9.66 | $9.68 | 124111 |
| 2021-09-03 | 9.65 | $9.67 | 169651 |
| 2021-09-02 | 9.65 | $9.67 | — |
| 2021-09-01 | 9.65 | $9.67 | 190 |
| 2021-08-31 | 9.65 | $9.67 | 2036 |
| 2021-08-30 | 9.65 | $9.65 | — |
| 2021-08-27 | 9.65 | $9.65 | — |
| 2021-08-26 | 9.65 | $9.65 | 1201 |
| 2021-08-25 | 9.65 | $9.65 | — |
| 2021-08-24 | 9.66 | $9.65 | 14172 |
| 2021-08-23 | 9.66 | $9.64 | 370 |
| 2021-08-20 | 9.66 | $9.64 | — |
| 2021-08-19 | 9.67 | $9.64 | 3100 |
| 2021-08-18 | 9.67 | $9.65 | — |
| 2021-08-17 | 9.68 | $9.65 | 280 |
| 2021-08-16 | 9.68 | $9.66 | 571 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
13.08
2023-03-30
Close Price
$12.68
Vol: 121914
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.64
Average
9.90
Maximum
13.08
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-03-30 | 13.08 | $12.68 | 121914 |
| 2023-03-29 | 13.04 | $13.21 | 127510 |
| 2023-03-28 | 12.89 | $13.52 | 166036 |
| 2023-03-27 | 12.63 | $12.86 | 102930 |
| 2023-03-24 | 12.47 | $14.68 | 425235 |
| 2023-03-23 | 11.90 | $18.92 | 2.9M |
| 2023-03-22 | 10.33 | $10.36 | 20273 |
| 2023-03-21 | 10.32 | $10.67 | 45817 |
| 2023-03-20 | 10.23 | $10.25 | 42863 |
| 2023-03-17 | 10.23 | $10.27 | 131920 |
| 2023-03-16 | 10.21 | $10.01 | 68500 |
| 2023-03-15 | 10.25 | $10.09 | 142206 |
| 2023-03-14 | 10.28 | $10.50 | 976 |
| 2023-03-13 | 10.23 | $10.15 | 609 |
| 2023-03-10 | 10.24 | $10.30 | 217594 |
| 2023-03-09 | 10.22 | $10.45 | 23828 |
| 2023-03-08 | 10.16 | $10.30 | 25598 |
| 2023-03-07 | 10.13 | $10.13 | 20900 |
| 2023-03-06 | 10.13 | $10.13 | 782 |
| 2023-03-03 | 10.13 | $10.15 | 2285 |
| 2023-03-02 | 10.12 | $10.12 | 793 |
| 2023-03-01 | 10.12 | $10.16 | 5343 |
| 2023-02-28 | 10.11 | $10.14 | 2965 |
| 2023-02-27 | 10.11 | $10.14 | 6486 |
| 2023-02-24 | 10.10 | $10.09 | 5600 |
| 2023-02-23 | 10.10 | $10.08 | 16402 |
| 2023-02-22 | 10.11 | $10.07 | 668 |
| 2023-02-21 | 10.11 | $10.09 | 1618 |
| 2023-02-17 | 10.12 | $10.10 | 211 |
| 2023-02-16 | 10.12 | $10.07 | 676 |
| 2023-02-15 | 10.13 | $10.08 | 4721 |
| 2023-02-14 | 10.14 | $10.10 | 14910 |
| 2023-02-13 | 10.14 | $10.27 | 112 |
| 2023-02-10 | 10.11 | $10.08 | — |
| 2023-02-09 | 10.12 | $10.08 | 3240 |
| 2023-02-08 | 10.13 | $10.09 | 438 |
| 2023-02-07 | 10.13 | $10.07 | — |
| 2023-02-06 | 10.14 | $10.07 | 3537 |
| 2023-02-03 | 10.16 | $10.14 | 485 |
| 2023-02-02 | 10.15 | $10.13 | 266 |
| 2023-02-01 | 10.15 | $10.26 | 5086 |
| 2023-01-31 | 10.13 | $10.10 | 1100 |
| 2023-01-30 | 10.13 | $10.16 | 1062 |
| 2023-01-27 | 10.12 | $10.10 | 3395 |
| 2023-01-26 | 10.12 | $10.15 | 6775 |
| 2023-01-25 | 10.11 | $10.13 | 194768 |
| 2023-01-24 | 10.10 | $10.15 | 6033 |
| 2023-01-23 | 10.09 | $10.06 | 69039 |
| 2023-01-20 | 10.09 | $10.11 | 242088 |
| 2023-01-19 | 10.09 | $10.07 | 1.7M |
| 2023-01-18 | 10.09 | $10.08 | 5.5M |
| 2023-01-17 | 10.09 | $10.08 | 576412 |
| 2023-01-13 | 10.08 | $10.08 | 961049 |
| 2023-01-12 | 10.08 | $10.09 | 1.8M |
| 2023-01-11 | 10.08 | $10.08 | 425887 |
| 2023-01-10 | 10.07 | $10.08 | 1.4M |
| 2023-01-09 | 10.07 | $10.08 | 26955 |
| 2023-01-06 | 10.07 | $10.07 | 385445 |
| 2023-01-05 | 10.06 | $10.07 | 2.4M |
| 2023-01-04 | 10.06 | $10.07 | 184646 |
| 2023-01-03 | 10.05 | $10.06 | 111818 |
| 2022-12-30 | 10.05 | $10.05 | 50303 |
| 2022-12-29 | 10.04 | $10.05 | 451952 |
| 2022-12-28 | 10.04 | $10.05 | 4581 |
| 2022-12-27 | 10.04 | $10.03 | 11561 |
| 2022-12-23 | 10.04 | $10.01 | 1822 |
| 2022-12-22 | 10.04 | $10.01 | 437 |
| 2022-12-21 | 10.04 | $10.01 | — |
| 2022-12-20 | 10.05 | $10.01 | 84798 |
| 2022-12-19 | 10.05 | $10.02 | 2094 |
| 2022-12-16 | 10.05 | $10.03 | 255693 |
| 2022-12-15 | 10.05 | $10.05 | 33167 |
| 2022-12-14 | 10.05 | $10.05 | 45585 |
| 2022-12-13 | 10.05 | $10.04 | 38208 |
| 2022-12-12 | 10.04 | $10.03 | 4340 |
| 2022-12-09 | 10.04 | $10.04 | — |
| 2022-12-08 | 10.04 | $10.04 | 54585 |
| 2022-12-07 | 10.03 | $10.04 | 22194 |
| 2022-12-06 | 10.02 | $10.03 | 19361 |
| 2022-12-05 | 10.02 | $10.04 | 708 |
| 2022-12-02 | 10.01 | $10.03 | 67871 |
| 2022-12-01 | 10.00 | $10.03 | 45616 |
| 2022-11-30 | 9.99 | $10.02 | 38869 |
| 2022-11-29 | 9.98 | $10.00 | 103643 |
| 2022-11-28 | 9.97 | $9.99 | 35270 |
| 2022-11-25 | 9.96 | $9.99 | 60879 |
| 2022-11-23 | 9.96 | $9.99 | 73694 |
| 2022-11-22 | 9.95 | $9.98 | 30260 |
| 2022-11-21 | 9.94 | $9.98 | 115511 |
| 2022-11-18 | 9.93 | $9.93 | 25552 |
| 2022-11-17 | 9.93 | $9.92 | 8421 |
| 2022-11-16 | 9.92 | $9.92 | 84573 |
| 2022-11-15 | 9.92 | $9.93 | 121055 |
| 2022-11-14 | 9.92 | $9.91 | 134176 |
| 2022-11-11 | 9.92 | $9.92 | 308 |
| 2022-11-10 | 9.92 | $9.94 | 3.8M |
| 2022-11-09 | 9.92 | $9.91 | 3689 |
| 2022-11-08 | 9.92 | $9.91 | 7885 |
| 2022-11-07 | 9.92 | $9.91 | 3633 |
| 2022-11-04 | 9.92 | $9.91 | 9100 |
| 2022-11-03 | 9.92 | $9.91 | 3668 |
| 2022-11-02 | 9.92 | $9.92 | 87881 |
| 2022-11-01 | 9.92 | $9.92 | 3887 |
| 2022-10-31 | 9.91 | $9.91 | 3323 |
| 2022-10-28 | 9.91 | $9.91 | 31700 |
| 2022-10-27 | 9.91 | $9.93 | 699 |
| 2022-10-26 | 9.91 | $9.93 | 454970 |
| 2022-10-25 | 9.90 | $9.90 | — |
| 2022-10-24 | 9.90 | $9.90 | 108206 |
| 2022-10-21 | 9.90 | $9.90 | — |
| 2022-10-20 | 9.90 | $9.90 | — |
| 2022-10-19 | 9.89 | $9.90 | — |
| 2022-10-18 | 9.89 | $9.90 | 113 |
| 2022-10-17 | 9.89 | $9.89 | 2700 |
| 2022-10-14 | 9.89 | $9.91 | — |
| 2022-10-13 | 9.88 | $9.91 | 193 |
| 2022-10-12 | 9.88 | $9.89 | 14477 |
| 2022-10-11 | 9.87 | $9.87 | 1.6M |
| 2022-10-10 | 9.87 | $9.88 | — |
| 2022-10-07 | 9.87 | $9.88 | 10374 |
| 2022-10-06 | 9.87 | $9.87 | 30508 |
| 2022-10-05 | 9.87 | $9.87 | — |
| 2022-10-04 | 9.87 | $9.87 | 328324 |
| 2022-10-03 | 9.86 | $9.86 | 22151 |
| 2022-09-30 | 9.87 | $9.85 | 35864 |
| 2022-09-29 | 9.87 | $9.87 | — |
| 2022-09-28 | 9.87 | $9.87 | — |
| 2022-09-27 | 9.87 | $9.87 | — |
| 2022-09-26 | 9.87 | $9.87 | 826384 |
| 2022-09-23 | 9.87 | $9.84 | 47572 |
| 2022-09-22 | 9.87 | $9.86 | 28498 |
| 2022-09-21 | 9.87 | $9.88 | 217 |
| 2022-09-20 | 9.87 | $9.88 | 21708 |
| 2022-09-19 | 9.87 | $9.86 | 1.1M |
| 2022-09-16 | 9.87 | $9.88 | — |
| 2022-09-15 | 9.87 | $9.88 | 67081 |
| 2022-09-14 | 9.87 | $9.86 | 13503 |
| 2022-09-13 | 9.87 | $9.87 | 1.7M |
| 2022-09-12 | 9.87 | $9.86 | 2.1M |
| 2022-09-09 | 9.87 | $9.87 | — |
| 2022-09-08 | 9.87 | $9.87 | — |
| 2022-09-07 | 9.86 | $9.87 | 100 |
| 2022-09-06 | 9.86 | $9.86 | 71341 |
| 2022-09-02 | 9.86 | $9.86 | 13637 |
| 2022-09-01 | 9.86 | $9.86 | — |
| 2022-08-31 | 9.86 | $9.86 | 120 |
| 2022-08-30 | 9.87 | $9.86 | 218038 |
| 2022-08-29 | 9.87 | $9.86 | 4440 |
| 2022-08-26 | 9.87 | $9.86 | 2959 |
| 2022-08-25 | 9.87 | $9.86 | — |
| 2022-08-24 | 9.87 | $9.86 | 700 |
| 2022-08-23 | 9.87 | $9.86 | — |
| 2022-08-22 | 9.87 | $9.86 | 224220 |
| 2022-08-19 | 9.87 | $9.86 | 52511 |
| 2022-08-18 | 9.88 | $9.88 | 230300 |
| 2022-08-17 | 9.87 | $9.87 | 445054 |
| 2022-08-16 | 9.87 | $9.87 | 27462 |
| 2022-08-15 | 9.87 | $9.87 | — |
| 2022-08-12 | 9.87 | $9.87 | 223 |
| 2022-08-11 | 9.87 | $9.87 | 3960 |
| 2022-08-10 | 9.87 | $9.87 | 7438 |
| 2022-08-09 | 9.86 | $9.87 | 158394 |
| 2022-08-08 | 9.86 | $9.87 | 14522 |
| 2022-08-05 | 9.86 | $9.87 | 102275 |
| 2022-08-04 | 9.85 | $9.86 | 273423 |
| 2022-08-03 | 9.85 | $9.86 | 464649 |
| 2022-08-02 | 9.85 | $9.85 | 10000 |
| 2022-08-01 | 9.85 | $9.85 | 390768 |
| 2022-07-29 | 9.85 | $9.85 | — |
| 2022-07-28 | 9.84 | $9.85 | 384215 |
| 2022-07-27 | 9.84 | $9.85 | 50057 |
| 2022-07-26 | 9.84 | $9.85 | 675326 |
| 2022-07-25 | 9.84 | $9.85 | 843953 |
| 2022-07-22 | 9.83 | $9.83 | — |
| 2022-07-21 | 9.83 | $9.83 | — |
| 2022-07-20 | 9.83 | $9.83 | 71401 |
| 2022-07-19 | 9.83 | $9.83 | 369272 |
| 2022-07-18 | 9.83 | $9.83 | 13629 |
| 2022-07-15 | 9.83 | $9.81 | 578612 |
| 2022-07-14 | 9.84 | $9.84 | — |
| 2022-07-13 | 9.84 | $9.84 | — |
| 2022-07-12 | 9.83 | $9.84 | — |
| 2022-07-11 | 9.83 | $9.84 | 128 |
| 2022-07-08 | 9.83 | $9.85 | 400 |
| 2022-07-07 | 9.83 | $9.82 | — |
| 2022-07-06 | 9.83 | $9.82 | 57771 |
| 2022-07-05 | 9.83 | $9.82 | 453 |
| 2022-07-01 | 9.83 | $9.83 | — |
| 2022-06-30 | 9.83 | $9.83 | 184729 |
| 2022-06-29 | 9.83 | $9.82 | — |
| 2022-06-28 | 9.83 | $9.82 | 302 |
| 2022-06-27 | 9.83 | $9.84 | 51180 |
| 2022-06-24 | 9.83 | $9.83 | 154498 |
| 2022-06-23 | 9.83 | $9.83 | 102 |
| 2022-06-22 | 9.83 | $9.84 | — |
| 2022-06-21 | 9.82 | $9.84 | 3951 |
| 2022-06-17 | 9.82 | $9.81 | 52250 |
| 2022-06-16 | 9.82 | $9.80 | 200554 |
| 2022-06-15 | 9.82 | $9.86 | 106 |
| 2022-06-14 | 9.81 | $9.81 | 9306 |
| 2022-06-13 | 9.81 | $9.81 | — |
| 2022-06-10 | 9.81 | $9.81 | 50825 |
| 2022-06-09 | 9.81 | $9.82 | 3576 |
| 2022-06-08 | 9.80 | $9.81 | 1377 |
| 2022-06-07 | 9.80 | $9.80 | 37509 |
| 2022-06-06 | 9.80 | $9.82 | 163 |
| 2022-06-03 | 9.80 | $9.81 | 64937 |
| 2022-06-02 | 9.80 | $9.81 | — |
| 2022-06-01 | 9.79 | $9.81 | 586 |
| 2022-05-31 | 9.79 | $9.81 | 130 |
| 2022-05-27 | 9.79 | $9.81 | 237647 |
| 2022-05-26 | 9.78 | $9.79 | 500 |
| 2022-05-25 | 9.78 | $9.78 | — |
| 2022-05-24 | 9.79 | $9.78 | — |
| 2022-05-23 | 9.79 | $9.78 | — |
| 2022-05-20 | 9.79 | $9.78 | — |
| 2022-05-19 | 9.79 | $9.78 | — |
| 2022-05-18 | 9.80 | $9.78 | 985 |
| 2022-05-17 | 9.80 | $9.78 | — |
| 2022-05-16 | 9.80 | $9.78 | 581 |
| 2022-05-13 | 9.81 | $9.78 | 1186 |
| 2022-05-12 | 9.81 | $9.79 | 969 |
| 2022-05-11 | 9.82 | $9.80 | 8925 |
| 2022-05-10 | 9.82 | $9.82 | 802 |
| 2022-05-09 | 9.82 | $9.81 | 43833 |
| 2022-05-06 | 9.82 | $9.81 | 3899 |
| 2022-05-05 | 9.82 | $9.82 | — |
| 2022-05-04 | 9.82 | $9.82 | — |
| 2022-05-03 | 9.82 | $9.82 | — |
| 2022-05-02 | 9.82 | $9.82 | 4900 |
| 2022-04-29 | 9.82 | $9.81 | 9613 |
| 2022-04-28 | 9.82 | $9.81 | — |
| 2022-04-27 | 9.82 | $9.81 | 8957 |
| 2022-04-26 | 9.82 | $9.82 | — |
| 2022-04-25 | 9.82 | $9.82 | 926 |
| 2022-04-22 | 9.82 | $9.82 | 1909 |
| 2022-04-21 | 9.82 | $9.82 | 109636 |
| 2022-04-20 | 9.81 | $9.82 | 10416 |
| 2022-04-19 | 9.81 | $9.82 | 100 |
| 2022-04-18 | 9.81 | $9.81 | 305504 |
| 2022-04-14 | 9.80 | $9.81 | 1033 |
| 2022-04-13 | 9.80 | $9.80 | — |
| 2022-04-12 | 9.80 | $9.80 | — |
| 2022-04-11 | 9.80 | $9.80 | — |
| 2022-04-08 | 9.80 | $9.80 | 5301 |
| 2022-04-07 | 9.80 | $9.80 | 37218 |
| 2022-04-06 | 9.80 | $9.80 | 4123 |
| 2022-04-05 | 9.79 | $9.79 | 2650 |
| 2022-04-04 | 9.79 | $9.79 | 1422 |
| 2022-04-01 | 9.79 | $9.79 | — |
| 2022-03-31 | 9.79 | $9.79 | 1074 |
| 2022-03-30 | 9.79 | $9.79 | — |
| 2022-03-29 | 9.79 | $9.79 | 111 |
| 2022-03-28 | 9.79 | $9.79 | — |
| 2022-03-25 | 9.79 | $9.79 | — |
| 2022-03-24 | 9.79 | $9.79 | 73690 |
| 2022-03-23 | 9.78 | $9.79 | — |
| 2022-03-22 | 9.78 | $9.79 | 2820 |
| 2022-03-21 | 9.78 | $9.78 | 512 |
| 2022-03-18 | 9.78 | $9.78 | — |
| 2022-03-17 | 9.78 | $9.78 | — |
| 2022-03-16 | 9.78 | $9.78 | 12434 |
| 2022-03-15 | 9.78 | $9.78 | — |
| 2022-03-14 | 9.77 | $9.78 | 394319 |
| 2022-03-11 | 9.77 | $9.78 | 45373 |
| 2022-03-10 | 9.77 | $9.77 | 5251 |
| 2022-03-09 | 9.77 | $9.78 | 11794 |
| 2022-03-08 | 9.76 | $9.77 | 659 |
| 2022-03-07 | 9.76 | $9.76 | 486562 |
| 2022-03-04 | 9.76 | $9.76 | 2120 |
| 2022-03-03 | 9.76 | $9.76 | 15842 |
| 2022-03-02 | 9.76 | $9.77 | — |
| 2022-03-01 | 9.75 | $9.77 | 21482 |
| 2022-02-28 | 9.75 | $9.76 | 6366 |
| 2022-02-25 | 9.75 | $9.76 | 24801 |
| 2022-02-24 | 9.74 | $9.76 | 6460 |
| 2022-02-23 | 9.74 | $9.74 | 634656 |
| 2022-02-22 | 9.74 | $9.74 | 88206 |
| 2022-02-18 | 9.74 | $9.74 | 4578 |
| 2022-02-17 | 9.74 | $9.74 | 923 |
| 2022-02-16 | 9.74 | $9.75 | — |
| 2022-02-15 | 9.74 | $9.75 | — |
| 2022-02-14 | 9.74 | $9.75 | 894 |
| 2022-02-11 | 9.74 | $9.75 | — |
| 2022-02-10 | 9.73 | $9.75 | 1363 |
| 2022-02-09 | 9.73 | $9.74 | 925 |
| 2022-02-08 | 9.73 | $9.74 | 4861 |
| 2022-02-07 | 9.73 | $9.74 | 13926 |
| 2022-02-04 | 9.73 | $9.74 | 10888 |
| 2022-02-03 | 9.73 | $9.73 | — |
| 2022-02-02 | 9.73 | $9.73 | 9395 |
| 2022-02-01 | 9.73 | $9.73 | 25768 |
| 2022-01-31 | 9.73 | $9.72 | 15558 |
| 2022-01-28 | 9.73 | $9.70 | 79135 |
| 2022-01-27 | 9.74 | $9.70 | 186452 |
| 2022-01-26 | 9.74 | $9.74 | 24018 |
| 2022-01-25 | 9.75 | $9.74 | 18955 |
| 2022-01-24 | 9.75 | $9.70 | 522242 |
| 2022-01-21 | 9.76 | $9.74 | 50521 |
| 2022-01-20 | 9.76 | $9.75 | 168955 |
| 2022-01-19 | 9.76 | $9.76 | 41082 |
| 2022-01-18 | 9.76 | $9.77 | 99563 |
| 2022-01-14 | 9.76 | $9.78 | — |
| 2022-01-13 | 9.75 | $9.78 | 647 |
| 2022-01-12 | 9.75 | $9.75 | — |
| 2022-01-11 | 9.75 | $9.75 | 10124 |
| 2022-01-10 | 9.75 | $9.76 | — |
| 2022-01-07 | 9.75 | $9.76 | — |
| 2022-01-06 | 9.74 | $9.76 | 50005 |
| 2022-01-05 | 9.74 | $9.77 | 4101 |
| 2022-01-04 | 9.73 | $9.77 | 7807 |
| 2022-01-03 | 9.73 | $9.77 | 50118 |
| 2021-12-31 | 9.72 | $9.74 | 26478 |
| 2021-12-30 | 9.72 | $9.73 | 1622 |
| 2021-12-29 | 9.72 | $9.70 | 199 |
| 2021-12-28 | 9.72 | $9.71 | 7345 |
| 2021-12-27 | 9.73 | $9.73 | 2081 |
| 2021-12-23 | 9.73 | $9.71 | 109 |
| 2021-12-22 | 9.73 | $9.74 | 66874 |
| 2021-12-21 | 9.73 | $9.73 | 40900 |
| 2021-12-20 | 9.73 | $9.72 | 534054 |
| 2021-12-17 | 9.74 | $9.71 | 7133 |
| 2021-12-16 | 9.74 | $9.73 | — |
| 2021-12-15 | 9.75 | $9.73 | 4222 |
| 2021-12-14 | 9.75 | $9.71 | 7537 |
| 2021-12-13 | 9.76 | $9.72 | 2784 |
| 2021-12-10 | 9.77 | $9.73 | 416582 |
| 2021-12-09 | 9.78 | $9.80 | 6238 |
| 2021-12-08 | 9.77 | $9.75 | — |
| 2021-12-07 | 9.78 | $9.75 | 2990 |
| 2021-12-06 | 9.78 | $9.79 | 172967 |
| 2021-12-03 | 9.78 | $9.77 | — |
| 2021-12-02 | 9.78 | $9.77 | 5439 |
| 2021-12-01 | 9.78 | $9.78 | 5700 |
| 2021-11-30 | 9.78 | $9.80 | 7982 |
| 2021-11-29 | 9.78 | $9.77 | 104 |
| 2021-11-26 | 9.78 | $9.76 | 2993 |
| 2021-11-24 | 9.78 | $9.78 | 251803 |
| 2021-11-23 | 9.78 | $9.80 | 17971 |
| 2021-11-22 | 9.77 | $9.75 | 233287 |
| 2021-11-19 | 9.78 | $9.78 | — |
| 2021-11-18 | 9.77 | $9.78 | 105067 |
| 2021-11-17 | 9.77 | $9.76 | 67987 |
| 2021-11-16 | 9.77 | $9.78 | 8503 |
| 2021-11-15 | 9.77 | $9.79 | 108 |
| 2021-11-12 | 9.76 | $9.77 | — |
| 2021-11-11 | 9.76 | $9.77 | 101 |
| 2021-11-10 | 9.76 | $9.77 | 1326 |
| 2021-11-09 | 9.76 | $9.75 | — |
| 2021-11-08 | 9.76 | $9.75 | — |
| 2021-11-05 | 9.76 | $9.75 | 213 |
| 2021-11-04 | 9.76 | $9.75 | 2780 |
| 2021-11-03 | 9.76 | $9.75 | 400 |
| 2021-11-02 | 9.76 | $9.77 | — |
| 2021-11-01 | 9.76 | $9.77 | 683 |
| 2021-10-29 | 9.76 | $9.74 | 941 |
| 2021-10-28 | 9.76 | $9.73 | 418 |
| 2021-10-27 | 9.77 | $9.77 | — |
| 2021-10-26 | 9.76 | $9.77 | 5962 |
| 2021-10-25 | 9.76 | $9.75 | — |
| 2021-10-22 | 9.76 | $9.75 | — |
| 2021-10-21 | 9.76 | $9.75 | — |
| 2021-10-20 | 9.77 | $9.75 | 2609 |
| 2021-10-19 | 9.77 | $9.75 | 13002 |
| 2021-10-18 | 9.77 | $9.75 | — |
| 2021-10-15 | 9.77 | $9.75 | 9965 |
| 2021-10-14 | 9.78 | $9.76 | 11635 |
| 2021-10-13 | 9.78 | $9.77 | 4102 |
| 2021-10-12 | 9.77 | $9.75 | 666 |
| 2021-10-11 | 9.78 | $9.77 | 9492 |
| 2021-10-08 | 9.78 | $9.80 | 3534 |
| 2021-10-07 | 9.77 | $9.79 | 17952 |
| 2021-10-06 | 9.76 | $9.78 | — |
| 2021-10-05 | 9.75 | $9.78 | — |
| 2021-10-04 | 9.74 | $9.78 | 10379 |
| 2021-10-01 | 9.73 | $9.76 | 5560 |
| 2021-09-30 | 9.72 | $9.72 | 16222 |
| 2021-09-29 | 9.72 | $9.71 | — |
| 2021-09-28 | 9.73 | $9.71 | — |
| 2021-09-27 | 9.73 | $9.71 | 100 |
| 2021-09-24 | 9.73 | $9.72 | — |
| 2021-09-23 | 9.73 | $9.72 | 501 |
| 2021-09-22 | 9.73 | $9.72 | 301246 |
| 2021-09-21 | 9.73 | $9.75 | — |
| 2021-09-20 | 9.72 | $9.75 | — |
| 2021-09-17 | 9.71 | $9.75 | 100 |
| 2021-09-16 | 9.71 | $9.75 | 12425 |
| 2021-09-15 | 9.69 | $9.72 | 2100 |
| 2021-09-14 | 9.69 | $9.72 | 206 |
| 2021-09-13 | 9.68 | $9.71 | 4541 |
| 2021-09-10 | 9.67 | $9.70 | 1005 |
| 2021-09-09 | 9.67 | $9.70 | 8194 |
| 2021-09-08 | 9.66 | $9.68 | 4374 |
| 2021-09-07 | 9.66 | $9.68 | 124111 |
| 2021-09-03 | 9.65 | $9.67 | 169651 |
| 2021-09-02 | 9.65 | $9.67 | — |
| 2021-09-01 | 9.65 | $9.67 | 190 |
| 2021-08-31 | 9.64 | $9.67 | 2036 |
| 2021-08-30 | 9.64 | $9.65 | — |
| 2021-08-27 | 9.64 | $9.65 | — |
| 2021-08-26 | 9.64 | $9.65 | 1201 |
| 2021-08-25 | 9.64 | $9.65 | — |
| 2021-08-24 | 9.64 | $9.65 | 14172 |
| 2021-08-23 | 9.65 | $9.64 | 370 |
| 2021-08-20 | 9.65 | $9.64 | — |
| 2021-08-19 | 9.65 | $9.64 | 3100 |
| 2021-08-18 | 9.66 | $9.65 | — |
| 2021-08-17 | 9.66 | $9.65 | 280 |
| 2021-08-16 | 9.67 | $9.66 | 571 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.69
2023-03-30
Close Price
$12.68
Vol: 121914
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.63
Average
9.91
Maximum
13.76
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-03-30 | 13.69 | $12.68 | 121914 |
| 2023-03-29 | 13.76 | $13.21 | 127510 |
| 2023-03-28 | 13.66 | $13.52 | 166036 |
| 2023-03-27 | 13.42 | $12.86 | 102930 |
| 2023-03-24 | 13.32 | $14.68 | 425235 |
| 2023-03-23 | 12.60 | $18.92 | 2.9M |
| 2023-03-22 | 10.37 | $10.36 | 20273 |
| 2023-03-21 | 10.36 | $10.67 | 45817 |
| 2023-03-20 | 10.24 | $10.25 | 42863 |
| 2023-03-17 | 10.23 | $10.27 | 131920 |
| 2023-03-16 | 10.22 | $10.01 | 68500 |
| 2023-03-15 | 10.28 | $10.09 | 142206 |
| 2023-03-14 | 10.32 | $10.50 | 976 |
| 2023-03-13 | 10.25 | $10.15 | 609 |
| 2023-03-10 | 10.27 | $10.30 | 217594 |
| 2023-03-09 | 10.25 | $10.45 | 23828 |
| 2023-03-08 | 10.17 | $10.30 | 25598 |
| 2023-03-07 | 10.13 | $10.13 | 20900 |
| 2023-03-06 | 10.13 | $10.13 | 782 |
| 2023-03-03 | 10.13 | $10.15 | 2285 |
| 2023-03-02 | 10.12 | $10.12 | 793 |
| 2023-03-01 | 10.12 | $10.16 | 5343 |
| 2023-02-28 | 10.10 | $10.14 | 2965 |
| 2023-02-27 | 10.09 | $10.14 | 6486 |
| 2023-02-24 | 10.08 | $10.09 | 5600 |
| 2023-02-23 | 10.08 | $10.08 | 16402 |
| 2023-02-22 | 10.09 | $10.07 | 668 |
| 2023-02-21 | 10.10 | $10.09 | 1618 |
| 2023-02-17 | 10.10 | $10.10 | 211 |
| 2023-02-16 | 10.11 | $10.07 | 676 |
| 2023-02-15 | 10.12 | $10.08 | 4721 |
| 2023-02-14 | 10.13 | $10.10 | 14910 |
| 2023-02-13 | 10.14 | $10.27 | 112 |
| 2023-02-10 | 10.10 | $10.08 | — |
| 2023-02-09 | 10.11 | $10.08 | 3240 |
| 2023-02-08 | 10.12 | $10.09 | 438 |
| 2023-02-07 | 10.13 | $10.07 | — |
| 2023-02-06 | 10.14 | $10.07 | 3537 |
| 2023-02-03 | 10.16 | $10.14 | 485 |
| 2023-02-02 | 10.16 | $10.13 | 266 |
| 2023-02-01 | 10.17 | $10.26 | 5086 |
| 2023-01-31 | 10.13 | $10.10 | 1100 |
| 2023-01-30 | 10.14 | $10.16 | 1062 |
| 2023-01-27 | 10.12 | $10.10 | 3395 |
| 2023-01-26 | 10.13 | $10.15 | 6775 |
| 2023-01-25 | 10.11 | $10.13 | 194768 |
| 2023-01-24 | 10.10 | $10.15 | 6033 |
| 2023-01-23 | 10.09 | $10.06 | 69039 |
| 2023-01-20 | 10.09 | $10.11 | 242088 |
| 2023-01-19 | 10.08 | $10.07 | 1.7M |
| 2023-01-18 | 10.09 | $10.08 | 5.5M |
| 2023-01-17 | 10.09 | $10.08 | 576412 |
| 2023-01-13 | 10.09 | $10.08 | 961049 |
| 2023-01-12 | 10.08 | $10.09 | 1.8M |
| 2023-01-11 | 10.08 | $10.08 | 425887 |
| 2023-01-10 | 10.08 | $10.08 | 1.4M |
| 2023-01-09 | 10.07 | $10.08 | 26955 |
| 2023-01-06 | 10.06 | $10.07 | 385445 |
| 2023-01-05 | 10.06 | $10.07 | 2.4M |
| 2023-01-04 | 10.05 | $10.07 | 184646 |
| 2023-01-03 | 10.05 | $10.06 | 111818 |
| 2022-12-30 | 10.04 | $10.05 | 50303 |
| 2022-12-29 | 10.04 | $10.05 | 451952 |
| 2022-12-28 | 10.03 | $10.05 | 4581 |
| 2022-12-27 | 10.03 | $10.03 | 11561 |
| 2022-12-23 | 10.03 | $10.01 | 1822 |
| 2022-12-22 | 10.03 | $10.01 | 437 |
| 2022-12-21 | 10.04 | $10.01 | — |
| 2022-12-20 | 10.04 | $10.01 | 84798 |
| 2022-12-19 | 10.05 | $10.02 | 2094 |
| 2022-12-16 | 10.06 | $10.03 | 255693 |
| 2022-12-15 | 10.06 | $10.05 | 33167 |
| 2022-12-14 | 10.06 | $10.05 | 45585 |
| 2022-12-13 | 10.05 | $10.04 | 38208 |
| 2022-12-12 | 10.05 | $10.03 | 4340 |
| 2022-12-09 | 10.05 | $10.04 | — |
| 2022-12-08 | 10.05 | $10.04 | 54585 |
| 2022-12-07 | 10.04 | $10.04 | 22194 |
| 2022-12-06 | 10.04 | $10.03 | 19361 |
| 2022-12-05 | 10.03 | $10.04 | 708 |
| 2022-12-02 | 10.02 | $10.03 | 67871 |
| 2022-12-01 | 10.01 | $10.03 | 45616 |
| 2022-11-30 | 10.00 | $10.02 | 38869 |
| 2022-11-29 | 9.99 | $10.00 | 103643 |
| 2022-11-28 | 9.98 | $9.99 | 35270 |
| 2022-11-25 | 9.98 | $9.99 | 60879 |
| 2022-11-23 | 9.97 | $9.99 | 73694 |
| 2022-11-22 | 9.95 | $9.98 | 30260 |
| 2022-11-21 | 9.94 | $9.98 | 115511 |
| 2022-11-18 | 9.93 | $9.93 | 25552 |
| 2022-11-17 | 9.92 | $9.92 | 8421 |
| 2022-11-16 | 9.92 | $9.92 | 84573 |
| 2022-11-15 | 9.92 | $9.93 | 121055 |
| 2022-11-14 | 9.92 | $9.91 | 134176 |
| 2022-11-11 | 9.92 | $9.92 | 308 |
| 2022-11-10 | 9.92 | $9.94 | 3.8M |
| 2022-11-09 | 9.92 | $9.91 | 3689 |
| 2022-11-08 | 9.92 | $9.91 | 7885 |
| 2022-11-07 | 9.92 | $9.91 | 3633 |
| 2022-11-04 | 9.92 | $9.91 | 9100 |
| 2022-11-03 | 9.92 | $9.91 | 3668 |
| 2022-11-02 | 9.92 | $9.92 | 87881 |
| 2022-11-01 | 9.92 | $9.92 | 3887 |
| 2022-10-31 | 9.92 | $9.91 | 3323 |
| 2022-10-28 | 9.92 | $9.91 | 31700 |
| 2022-10-27 | 9.92 | $9.93 | 699 |
| 2022-10-26 | 9.91 | $9.93 | 454970 |
| 2022-10-25 | 9.90 | $9.90 | — |
| 2022-10-24 | 9.90 | $9.90 | 108206 |
| 2022-10-21 | 9.90 | $9.90 | — |
| 2022-10-20 | 9.90 | $9.90 | — |
| 2022-10-19 | 9.90 | $9.90 | — |
| 2022-10-18 | 9.90 | $9.90 | 113 |
| 2022-10-17 | 9.89 | $9.89 | 2700 |
| 2022-10-14 | 9.89 | $9.91 | — |
| 2022-10-13 | 9.89 | $9.91 | 193 |
| 2022-10-12 | 9.88 | $9.89 | 14477 |
| 2022-10-11 | 9.87 | $9.87 | 1.6M |
| 2022-10-10 | 9.87 | $9.88 | — |
| 2022-10-07 | 9.87 | $9.88 | 10374 |
| 2022-10-06 | 9.87 | $9.87 | 30508 |
| 2022-10-05 | 9.86 | $9.87 | — |
| 2022-10-04 | 9.86 | $9.87 | 328324 |
| 2022-10-03 | 9.86 | $9.86 | 22151 |
| 2022-09-30 | 9.86 | $9.85 | 35864 |
| 2022-09-29 | 9.87 | $9.87 | — |
| 2022-09-28 | 9.87 | $9.87 | — |
| 2022-09-27 | 9.86 | $9.87 | — |
| 2022-09-26 | 9.86 | $9.87 | 826384 |
| 2022-09-23 | 9.86 | $9.84 | 47572 |
| 2022-09-22 | 9.87 | $9.86 | 28498 |
| 2022-09-21 | 9.87 | $9.88 | 217 |
| 2022-09-20 | 9.87 | $9.88 | 21708 |
| 2022-09-19 | 9.87 | $9.86 | 1.1M |
| 2022-09-16 | 9.87 | $9.88 | — |
| 2022-09-15 | 9.87 | $9.88 | 67081 |
| 2022-09-14 | 9.86 | $9.86 | 13503 |
| 2022-09-13 | 9.86 | $9.87 | 1.7M |
| 2022-09-12 | 9.86 | $9.86 | 2.1M |
| 2022-09-09 | 9.86 | $9.87 | — |
| 2022-09-08 | 9.86 | $9.87 | — |
| 2022-09-07 | 9.86 | $9.87 | 100 |
| 2022-09-06 | 9.86 | $9.86 | 71341 |
| 2022-09-02 | 9.86 | $9.86 | 13637 |
| 2022-09-01 | 9.86 | $9.86 | — |
| 2022-08-31 | 9.86 | $9.86 | 120 |
| 2022-08-30 | 9.86 | $9.86 | 218038 |
| 2022-08-29 | 9.86 | $9.86 | 4440 |
| 2022-08-26 | 9.86 | $9.86 | 2959 |
| 2022-08-25 | 9.87 | $9.86 | — |
| 2022-08-24 | 9.87 | $9.86 | 700 |
| 2022-08-23 | 9.87 | $9.86 | — |
| 2022-08-22 | 9.87 | $9.86 | 224220 |
| 2022-08-19 | 9.87 | $9.86 | 52511 |
| 2022-08-18 | 9.88 | $9.88 | 230300 |
| 2022-08-17 | 9.88 | $9.87 | 445054 |
| 2022-08-16 | 9.88 | $9.87 | 27462 |
| 2022-08-15 | 9.87 | $9.87 | — |
| 2022-08-12 | 9.87 | $9.87 | 223 |
| 2022-08-11 | 9.87 | $9.87 | 3960 |
| 2022-08-10 | 9.87 | $9.87 | 7438 |
| 2022-08-09 | 9.87 | $9.87 | 158394 |
| 2022-08-08 | 9.87 | $9.87 | 14522 |
| 2022-08-05 | 9.86 | $9.87 | 102275 |
| 2022-08-04 | 9.86 | $9.86 | 273423 |
| 2022-08-03 | 9.85 | $9.86 | 464649 |
| 2022-08-02 | 9.85 | $9.85 | 10000 |
| 2022-08-01 | 9.85 | $9.85 | 390768 |
| 2022-07-29 | 9.85 | $9.85 | — |
| 2022-07-28 | 9.85 | $9.85 | 384215 |
| 2022-07-27 | 9.84 | $9.85 | 50057 |
| 2022-07-26 | 9.84 | $9.85 | 675326 |
| 2022-07-25 | 9.84 | $9.85 | 843953 |
| 2022-07-22 | 9.83 | $9.83 | — |
| 2022-07-21 | 9.83 | $9.83 | — |
| 2022-07-20 | 9.83 | $9.83 | 71401 |
| 2022-07-19 | 9.83 | $9.83 | 369272 |
| 2022-07-18 | 9.83 | $9.83 | 13629 |
| 2022-07-15 | 9.83 | $9.81 | 578612 |
| 2022-07-14 | 9.84 | $9.84 | — |
| 2022-07-13 | 9.84 | $9.84 | — |
| 2022-07-12 | 9.84 | $9.84 | — |
| 2022-07-11 | 9.83 | $9.84 | 128 |
| 2022-07-08 | 9.83 | $9.85 | 400 |
| 2022-07-07 | 9.83 | $9.82 | — |
| 2022-07-06 | 9.83 | $9.82 | 57771 |
| 2022-07-05 | 9.83 | $9.82 | 453 |
| 2022-07-01 | 9.83 | $9.83 | — |
| 2022-06-30 | 9.83 | $9.83 | 184729 |
| 2022-06-29 | 9.83 | $9.82 | — |
| 2022-06-28 | 9.83 | $9.82 | 302 |
| 2022-06-27 | 9.84 | $9.84 | 51180 |
| 2022-06-24 | 9.83 | $9.83 | 154498 |
| 2022-06-23 | 9.83 | $9.83 | 102 |
| 2022-06-22 | 9.83 | $9.84 | — |
| 2022-06-21 | 9.83 | $9.84 | 3951 |
| 2022-06-17 | 9.82 | $9.81 | 52250 |
| 2022-06-16 | 9.82 | $9.80 | 200554 |
| 2022-06-15 | 9.83 | $9.86 | 106 |
| 2022-06-14 | 9.81 | $9.81 | 9306 |
| 2022-06-13 | 9.81 | $9.81 | — |
| 2022-06-10 | 9.81 | $9.81 | 50825 |
| 2022-06-09 | 9.81 | $9.82 | 3576 |
| 2022-06-08 | 9.81 | $9.81 | 1377 |
| 2022-06-07 | 9.81 | $9.80 | 37509 |
| 2022-06-06 | 9.81 | $9.82 | 163 |
| 2022-06-03 | 9.80 | $9.81 | 64937 |
| 2022-06-02 | 9.80 | $9.81 | — |
| 2022-06-01 | 9.79 | $9.81 | 586 |
| 2022-05-31 | 9.79 | $9.81 | 130 |
| 2022-05-27 | 9.78 | $9.81 | 237647 |
| 2022-05-26 | 9.78 | $9.79 | 500 |
| 2022-05-25 | 9.77 | $9.78 | — |
| 2022-05-24 | 9.78 | $9.78 | — |
| 2022-05-23 | 9.78 | $9.78 | — |
| 2022-05-20 | 9.78 | $9.78 | — |
| 2022-05-19 | 9.78 | $9.78 | — |
| 2022-05-18 | 9.78 | $9.78 | 985 |
| 2022-05-17 | 9.79 | $9.78 | — |
| 2022-05-16 | 9.79 | $9.78 | 581 |
| 2022-05-13 | 9.80 | $9.78 | 1186 |
| 2022-05-12 | 9.81 | $9.79 | 969 |
| 2022-05-11 | 9.81 | $9.80 | 8925 |
| 2022-05-10 | 9.82 | $9.82 | 802 |
| 2022-05-09 | 9.82 | $9.81 | 43833 |
| 2022-05-06 | 9.82 | $9.81 | 3899 |
| 2022-05-05 | 9.82 | $9.82 | — |
| 2022-05-04 | 9.82 | $9.82 | — |
| 2022-05-03 | 9.82 | $9.82 | — |
| 2022-05-02 | 9.82 | $9.82 | 4900 |
| 2022-04-29 | 9.82 | $9.81 | 9613 |
| 2022-04-28 | 9.82 | $9.81 | — |
| 2022-04-27 | 9.82 | $9.81 | 8957 |
| 2022-04-26 | 9.82 | $9.82 | — |
| 2022-04-25 | 9.82 | $9.82 | 926 |
| 2022-04-22 | 9.82 | $9.82 | 1909 |
| 2022-04-21 | 9.82 | $9.82 | 109636 |
| 2022-04-20 | 9.82 | $9.82 | 10416 |
| 2022-04-19 | 9.81 | $9.82 | 100 |
| 2022-04-18 | 9.81 | $9.81 | 305504 |
| 2022-04-14 | 9.81 | $9.81 | 1033 |
| 2022-04-13 | 9.80 | $9.80 | — |
| 2022-04-12 | 9.80 | $9.80 | — |
| 2022-04-11 | 9.80 | $9.80 | — |
| 2022-04-08 | 9.80 | $9.80 | 5301 |
| 2022-04-07 | 9.80 | $9.80 | 37218 |
| 2022-04-06 | 9.80 | $9.80 | 4123 |
| 2022-04-05 | 9.79 | $9.79 | 2650 |
| 2022-04-04 | 9.79 | $9.79 | 1422 |
| 2022-04-01 | 9.79 | $9.79 | — |
| 2022-03-31 | 9.79 | $9.79 | 1074 |
| 2022-03-30 | 9.79 | $9.79 | — |
| 2022-03-29 | 9.79 | $9.79 | 111 |
| 2022-03-28 | 9.79 | $9.79 | — |
| 2022-03-25 | 9.79 | $9.79 | — |
| 2022-03-24 | 9.79 | $9.79 | 73690 |
| 2022-03-23 | 9.79 | $9.79 | — |
| 2022-03-22 | 9.79 | $9.79 | 2820 |
| 2022-03-21 | 9.78 | $9.78 | 512 |
| 2022-03-18 | 9.78 | $9.78 | — |
| 2022-03-17 | 9.78 | $9.78 | — |
| 2022-03-16 | 9.78 | $9.78 | 12434 |
| 2022-03-15 | 9.78 | $9.78 | — |
| 2022-03-14 | 9.78 | $9.78 | 394319 |
| 2022-03-11 | 9.78 | $9.78 | 45373 |
| 2022-03-10 | 9.77 | $9.77 | 5251 |
| 2022-03-09 | 9.77 | $9.78 | 11794 |
| 2022-03-08 | 9.77 | $9.77 | 659 |
| 2022-03-07 | 9.77 | $9.76 | 486562 |
| 2022-03-04 | 9.77 | $9.76 | 2120 |
| 2022-03-03 | 9.76 | $9.76 | 15842 |
| 2022-03-02 | 9.76 | $9.77 | — |
| 2022-03-01 | 9.76 | $9.77 | 21482 |
| 2022-02-28 | 9.75 | $9.76 | 6366 |
| 2022-02-25 | 9.75 | $9.76 | 24801 |
| 2022-02-24 | 9.75 | $9.76 | 6460 |
| 2022-02-23 | 9.74 | $9.74 | 634656 |
| 2022-02-22 | 9.74 | $9.74 | 88206 |
| 2022-02-18 | 9.74 | $9.74 | 4578 |
| 2022-02-17 | 9.74 | $9.74 | 923 |
| 2022-02-16 | 9.74 | $9.75 | — |
| 2022-02-15 | 9.74 | $9.75 | — |
| 2022-02-14 | 9.74 | $9.75 | 894 |
| 2022-02-11 | 9.74 | $9.75 | — |
| 2022-02-10 | 9.74 | $9.75 | 1363 |
| 2022-02-09 | 9.73 | $9.74 | 925 |
| 2022-02-08 | 9.73 | $9.74 | 4861 |
| 2022-02-07 | 9.73 | $9.74 | 13926 |
| 2022-02-04 | 9.72 | $9.74 | 10888 |
| 2022-02-03 | 9.72 | $9.73 | — |
| 2022-02-02 | 9.72 | $9.73 | 9395 |
| 2022-02-01 | 9.72 | $9.73 | 25768 |
| 2022-01-31 | 9.72 | $9.72 | 15558 |
| 2022-01-28 | 9.72 | $9.70 | 79135 |
| 2022-01-27 | 9.73 | $9.70 | 186452 |
| 2022-01-26 | 9.74 | $9.74 | 24018 |
| 2022-01-25 | 9.74 | $9.74 | 18955 |
| 2022-01-24 | 9.75 | $9.70 | 522242 |
| 2022-01-21 | 9.76 | $9.74 | 50521 |
| 2022-01-20 | 9.77 | $9.75 | 168955 |
| 2022-01-19 | 9.77 | $9.76 | 41082 |
| 2022-01-18 | 9.77 | $9.77 | 99563 |
| 2022-01-14 | 9.77 | $9.78 | — |
| 2022-01-13 | 9.76 | $9.78 | 647 |
| 2022-01-12 | 9.76 | $9.75 | — |
| 2022-01-11 | 9.76 | $9.75 | 10124 |
| 2022-01-10 | 9.76 | $9.76 | — |
| 2022-01-07 | 9.75 | $9.76 | — |
| 2022-01-06 | 9.75 | $9.76 | 50005 |
| 2022-01-05 | 9.74 | $9.77 | 4101 |
| 2022-01-04 | 9.74 | $9.77 | 7807 |
| 2022-01-03 | 9.72 | $9.77 | 50118 |
| 2021-12-31 | 9.71 | $9.74 | 26478 |
| 2021-12-30 | 9.71 | $9.73 | 1622 |
| 2021-12-29 | 9.71 | $9.70 | 199 |
| 2021-12-28 | 9.71 | $9.71 | 7345 |
| 2021-12-27 | 9.72 | $9.73 | 2081 |
| 2021-12-23 | 9.71 | $9.71 | 109 |
| 2021-12-22 | 9.72 | $9.74 | 66874 |
| 2021-12-21 | 9.72 | $9.73 | 40900 |
| 2021-12-20 | 9.72 | $9.72 | 534054 |
| 2021-12-17 | 9.72 | $9.71 | 7133 |
| 2021-12-16 | 9.73 | $9.73 | — |
| 2021-12-15 | 9.73 | $9.73 | 4222 |
| 2021-12-14 | 9.74 | $9.71 | 7537 |
| 2021-12-13 | 9.75 | $9.72 | 2784 |
| 2021-12-10 | 9.76 | $9.73 | 416582 |
| 2021-12-09 | 9.78 | $9.80 | 6238 |
| 2021-12-08 | 9.77 | $9.75 | — |
| 2021-12-07 | 9.77 | $9.75 | 2990 |
| 2021-12-06 | 9.78 | $9.79 | 172967 |
| 2021-12-03 | 9.78 | $9.77 | — |
| 2021-12-02 | 9.78 | $9.77 | 5439 |
| 2021-12-01 | 9.78 | $9.78 | 5700 |
| 2021-11-30 | 9.78 | $9.80 | 7982 |
| 2021-11-29 | 9.77 | $9.77 | 104 |
| 2021-11-26 | 9.78 | $9.76 | 2993 |
| 2021-11-24 | 9.78 | $9.78 | 251803 |
| 2021-11-23 | 9.78 | $9.80 | 17971 |
| 2021-11-22 | 9.77 | $9.75 | 233287 |
| 2021-11-19 | 9.78 | $9.78 | — |
| 2021-11-18 | 9.77 | $9.78 | 105067 |
| 2021-11-17 | 9.77 | $9.76 | 67987 |
| 2021-11-16 | 9.77 | $9.78 | 8503 |
| 2021-11-15 | 9.77 | $9.79 | 108 |
| 2021-11-12 | 9.76 | $9.77 | — |
| 2021-11-11 | 9.76 | $9.77 | 101 |
| 2021-11-10 | 9.75 | $9.77 | 1326 |
| 2021-11-09 | 9.75 | $9.75 | — |
| 2021-11-08 | 9.75 | $9.75 | — |
| 2021-11-05 | 9.75 | $9.75 | 213 |
| 2021-11-04 | 9.75 | $9.75 | 2780 |
| 2021-11-03 | 9.76 | $9.75 | 400 |
| 2021-11-02 | 9.76 | $9.77 | — |
| 2021-11-01 | 9.76 | $9.77 | 683 |
| 2021-10-29 | 9.75 | $9.74 | 941 |
| 2021-10-28 | 9.75 | $9.73 | 418 |
| 2021-10-27 | 9.76 | $9.77 | — |
| 2021-10-26 | 9.76 | $9.77 | 5962 |
| 2021-10-25 | 9.76 | $9.75 | — |
| 2021-10-22 | 9.76 | $9.75 | — |
| 2021-10-21 | 9.76 | $9.75 | — |
| 2021-10-20 | 9.76 | $9.75 | 2609 |
| 2021-10-19 | 9.77 | $9.75 | 13002 |
| 2021-10-18 | 9.77 | $9.75 | — |
| 2021-10-15 | 9.77 | $9.75 | 9965 |
| 2021-10-14 | 9.78 | $9.76 | 11635 |
| 2021-10-13 | 9.78 | $9.77 | 4102 |
| 2021-10-12 | 9.78 | $9.75 | 666 |
| 2021-10-11 | 9.79 | $9.77 | 9492 |
| 2021-10-08 | 9.79 | $9.80 | 3534 |
| 2021-10-07 | 9.78 | $9.79 | 17952 |
| 2021-10-06 | 9.77 | $9.78 | — |
| 2021-10-05 | 9.76 | $9.78 | — |
| 2021-10-04 | 9.75 | $9.78 | 10379 |
| 2021-10-01 | 9.74 | $9.76 | 5560 |
| 2021-09-30 | 9.73 | $9.72 | 16222 |
| 2021-09-29 | 9.73 | $9.71 | — |
| 2021-09-28 | 9.73 | $9.71 | — |
| 2021-09-27 | 9.74 | $9.71 | 100 |
| 2021-09-24 | 9.74 | $9.72 | — |
| 2021-09-23 | 9.74 | $9.72 | 501 |
| 2021-09-22 | 9.75 | $9.72 | 301246 |
| 2021-09-21 | 9.75 | $9.75 | — |
| 2021-09-20 | 9.74 | $9.75 | — |
| 2021-09-17 | 9.73 | $9.75 | 100 |
| 2021-09-16 | 9.72 | $9.75 | 12425 |
| 2021-09-15 | 9.71 | $9.72 | 2100 |
| 2021-09-14 | 9.70 | $9.72 | 206 |
| 2021-09-13 | 9.69 | $9.71 | 4541 |
| 2021-09-10 | 9.68 | $9.70 | 1005 |
| 2021-09-09 | 9.68 | $9.70 | 8194 |
| 2021-09-08 | 9.67 | $9.68 | 4374 |
| 2021-09-07 | 9.66 | $9.68 | 124111 |
| 2021-09-03 | 9.66 | $9.67 | 169651 |
| 2021-09-02 | 9.65 | $9.67 | — |
| 2021-09-01 | 9.65 | $9.67 | 190 |
| 2021-08-31 | 9.64 | $9.67 | 2036 |
| 2021-08-30 | 9.63 | $9.65 | — |
| 2021-08-27 | 9.63 | $9.65 | — |
| 2021-08-26 | 9.63 | $9.65 | 1201 |
| 2021-08-25 | 9.64 | $9.65 | — |
| 2021-08-24 | 9.63 | $9.65 | 14172 |
| 2021-08-23 | 9.63 | $9.64 | 370 |
| 2021-08-20 | 9.64 | $9.64 | — |
| 2021-08-19 | 9.64 | $9.64 | 3100 |
| 2021-08-18 | 9.65 | $9.65 | — |
| 2021-08-17 | 9.65 | $9.65 | 280 |
| 2021-08-16 | 9.65 | $9.66 | 571 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.11
2023-03-30
Close Price
$12.68
Vol: 121914
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
38.76
Average
56.97
Maximum
90.48
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-03-30 | 55.11 | $12.68 | 121914 |
| 2023-03-29 | 57.16 | $13.21 | 127510 |
| 2023-03-28 | 58.37 | $13.52 | 166036 |
| 2023-03-27 | 56.51 | $12.86 | 102930 |
| 2023-03-24 | 63.99 | $14.68 | 425235 |
| 2023-03-23 | 90.48 | $18.92 | 2.9M |
| 2023-03-22 | 53.80 | $10.36 | 20273 |
| 2023-03-21 | 62.02 | $10.67 | 45817 |
| 2023-03-20 | 52.72 | $10.25 | 42863 |
| 2023-03-17 | 53.31 | $10.27 | 131920 |
| 2023-03-16 | 45.81 | $10.01 | 68500 |
| 2023-03-15 | 48.07 | $10.09 | 142206 |
| 2023-03-14 | 63.23 | $10.50 | 976 |
| 2023-03-13 | 50.59 | $10.15 | 609 |
| 2023-03-10 | 58.82 | $10.30 | 217594 |
| 2023-03-09 | 69.57 | $10.45 | 23828 |
| 2023-03-08 | 63.18 | $10.30 | 25598 |
| 2023-03-07 | 52.42 | $10.13 | 20900 |
| 2023-03-06 | 52.42 | $10.13 | 782 |
| 2023-03-03 | 53.67 | $10.15 | 2285 |
| 2023-03-02 | 51.85 | $10.12 | 793 |
| 2023-03-01 | 54.87 | $10.16 | 5343 |
| 2023-02-28 | 53.70 | $10.14 | 2965 |
| 2023-02-27 | 53.70 | $10.14 | 6486 |
| 2023-02-24 | 50.24 | $10.09 | 5600 |
| 2023-02-23 | 49.17 | $10.08 | 16402 |
| 2023-02-22 | 48.81 | $10.07 | 668 |
| 2023-02-21 | 50.13 | $10.09 | 1618 |
| 2023-02-17 | 50.78 | $10.10 | 211 |
| 2023-02-16 | 48.89 | $10.07 | 676 |
| 2023-02-15 | 49.49 | $10.08 | 4721 |
| 2023-02-14 | 50.38 | $10.10 | 14910 |
| 2023-02-13 | 62.83 | $10.27 | 112 |
| 2023-02-10 | 50.11 | $10.08 | — |
| 2023-02-09 | 50.11 | $10.08 | 3240 |
| 2023-02-08 | 50.94 | $10.09 | 438 |
| 2023-02-07 | 49.35 | $10.07 | — |
| 2023-02-06 | 49.35 | $10.07 | 3537 |
| 2023-02-03 | 54.98 | $10.14 | 485 |
| 2023-02-02 | 54.27 | $10.13 | 266 |
| 2023-02-01 | 67.34 | $10.26 | 5086 |
| 2023-01-31 | 54.54 | $10.10 | 1100 |
| 2023-01-30 | 63.81 | $10.16 | 1062 |
| 2023-01-27 | 56.84 | $10.10 | 3395 |
| 2023-01-26 | 66.60 | $10.15 | 6775 |
| 2023-01-25 | 64.27 | $10.13 | 194768 |
| 2023-01-24 | 68.84 | $10.15 | 6033 |
| 2023-01-23 | 54.13 | $10.06 | 69039 |
| 2023-01-20 | 73.11 | $10.11 | 242088 |
| 2023-01-19 | 64.51 | $10.07 | 1.7M |
| 2023-01-18 | 69.82 | $10.08 | 5.5M |
| 2023-01-17 | 69.82 | $10.08 | 576412 |
| 2023-01-13 | 69.82 | $10.08 | 961049 |
| 2023-01-12 | 75.11 | $10.09 | 1.8M |
| 2023-01-11 | 73.18 | $10.08 | 425887 |
| 2023-01-10 | 73.18 | $10.08 | 1.4M |
| 2023-01-09 | 73.18 | $10.08 | 26955 |
| 2023-01-06 | 71.27 | $10.07 | 385445 |
| 2023-01-05 | 71.27 | $10.07 | 2.4M |
| 2023-01-04 | 71.27 | $10.07 | 184646 |
| 2023-01-03 | 69.40 | $10.06 | 111818 |
| 2022-12-30 | 67.38 | $10.05 | 50303 |
| 2022-12-29 | 67.38 | $10.05 | 451952 |
| 2022-12-28 | 66.38 | $10.05 | 4581 |
| 2022-12-27 | 61.94 | $10.03 | 11561 |
| 2022-12-23 | 57.99 | $10.01 | 1822 |
| 2022-12-22 | 57.99 | $10.01 | 437 |
| 2022-12-21 | 57.99 | $10.01 | — |
| 2022-12-20 | 57.99 | $10.01 | 84798 |
| 2022-12-19 | 61.46 | $10.02 | 2094 |
| 2022-12-16 | 65.15 | $10.03 | 255693 |
| 2022-12-15 | 71.25 | $10.05 | 33167 |
| 2022-12-14 | 73.43 | $10.05 | 45585 |
| 2022-12-13 | 71.79 | $10.04 | 38208 |
| 2022-12-12 | 70.04 | $10.03 | 4340 |
| 2022-12-09 | 74.44 | $10.04 | — |
| 2022-12-08 | 74.44 | $10.04 | 54585 |
| 2022-12-07 | 74.44 | $10.04 | 22194 |
| 2022-12-06 | 72.99 | $10.03 | 19361 |
| 2022-12-05 | 77.16 | $10.04 | 708 |
| 2022-12-02 | 75.85 | $10.03 | 67871 |
| 2022-12-01 | 75.85 | $10.03 | 45616 |
| 2022-11-30 | 73.81 | $10.02 | 38869 |
| 2022-11-29 | 71.53 | $10.00 | 103643 |
| 2022-11-28 | 69.87 | $9.99 | 35270 |
| 2022-11-25 | 69.87 | $9.99 | 60879 |
| 2022-11-23 | 69.87 | $9.99 | 73694 |
| 2022-11-22 | 68.28 | $9.98 | 30260 |
| 2022-11-21 | 68.28 | $9.98 | 115511 |
| 2022-11-18 | 58.38 | $9.93 | 25552 |
| 2022-11-17 | 55.75 | $9.92 | 8421 |
| 2022-11-16 | 55.75 | $9.92 | 84573 |
| 2022-11-15 | 59.12 | $9.93 | 121055 |
| 2022-11-14 | 53.83 | $9.91 | 134176 |
| 2022-11-11 | 57.35 | $9.92 | 308 |
| 2022-11-10 | 65.50 | $9.94 | 3.8M |
| 2022-11-09 | 56.74 | $9.91 | 3689 |
| 2022-11-08 | 56.74 | $9.91 | 7885 |
| 2022-11-07 | 56.74 | $9.91 | 3633 |
| 2022-11-04 | 56.74 | $9.91 | 9100 |
| 2022-11-03 | 56.74 | $9.91 | 3668 |
| 2022-11-02 | 60.72 | $9.92 | 87881 |
| 2022-11-01 | 60.72 | $9.92 | 3887 |
| 2022-10-31 | 58.07 | $9.91 | 3323 |
| 2022-10-28 | 58.07 | $9.91 | 31700 |
| 2022-10-27 | 66.13 | $9.93 | 699 |
| 2022-10-26 | 66.13 | $9.93 | 454970 |
| 2022-10-25 | 58.29 | $9.90 | — |
| 2022-10-24 | 58.29 | $9.90 | 108206 |
| 2022-10-21 | 58.29 | $9.90 | — |
| 2022-10-20 | 58.29 | $9.90 | — |
| 2022-10-19 | 58.29 | $9.90 | — |
| 2022-10-18 | 58.29 | $9.90 | 113 |
| 2022-10-17 | 55.78 | $9.89 | 2700 |
| 2022-10-14 | 62.98 | $9.91 | — |
| 2022-10-13 | 62.98 | $9.91 | 193 |
| 2022-10-12 | 58.10 | $9.89 | 14477 |
| 2022-10-11 | 52.10 | $9.87 | 1.6M |
| 2022-10-10 | 55.90 | $9.88 | — |
| 2022-10-07 | 55.90 | $9.88 | 10374 |
| 2022-10-06 | 52.79 | $9.87 | 30508 |
| 2022-10-05 | 52.79 | $9.87 | — |
| 2022-10-04 | 52.79 | $9.87 | 328324 |
| 2022-10-03 | 49.76 | $9.86 | 22151 |
| 2022-09-30 | 46.52 | $9.85 | 35864 |
| 2022-09-29 | 53.04 | $9.87 | — |
| 2022-09-28 | 53.04 | $9.87 | — |
| 2022-09-27 | 53.04 | $9.87 | — |
| 2022-09-26 | 53.04 | $9.87 | 826384 |
| 2022-09-23 | 43.28 | $9.84 | 47572 |
| 2022-09-22 | 48.02 | $9.86 | 28498 |
| 2022-09-21 | 56.03 | $9.88 | 217 |
| 2022-09-20 | 57.99 | $9.88 | 21708 |
| 2022-09-19 | 50.51 | $9.86 | 1.1M |
| 2022-09-16 | 60.80 | $9.88 | — |
| 2022-09-15 | 60.80 | $9.88 | 67081 |
| 2022-09-14 | 51.96 | $9.86 | 13503 |
| 2022-09-13 | 58.19 | $9.87 | 1.7M |
| 2022-09-12 | 52.82 | $9.86 | 2.1M |
| 2022-09-09 | 60.17 | $9.87 | — |
| 2022-09-08 | 60.17 | $9.87 | — |
| 2022-09-07 | 60.17 | $9.87 | 100 |
| 2022-09-06 | 54.77 | $9.86 | 71341 |
| 2022-09-02 | 54.77 | $9.86 | 13637 |
| 2022-09-01 | 51.83 | $9.86 | — |
| 2022-08-31 | 51.83 | $9.86 | 120 |
| 2022-08-30 | 55.07 | $9.86 | 218038 |
| 2022-08-29 | 52.23 | $9.86 | 4440 |
| 2022-08-26 | 52.23 | $9.86 | 2959 |
| 2022-08-25 | 55.38 | $9.86 | — |
| 2022-08-24 | 55.38 | $9.86 | 700 |
| 2022-08-23 | 55.38 | $9.86 | — |
| 2022-08-22 | 55.38 | $9.86 | 224220 |
| 2022-08-19 | 55.38 | $9.86 | 52511 |
| 2022-08-18 | 68.09 | $9.88 | 230300 |
| 2022-08-17 | 64.19 | $9.87 | 445054 |
| 2022-08-16 | 64.19 | $9.87 | 27462 |
| 2022-08-15 | 64.19 | $9.87 | — |
| 2022-08-12 | 64.19 | $9.87 | 223 |
| 2022-08-11 | 64.19 | $9.87 | 3960 |
| 2022-08-10 | 64.19 | $9.87 | 7438 |
| 2022-08-09 | 64.19 | $9.87 | 158394 |
| 2022-08-08 | 64.19 | $9.87 | 14522 |
| 2022-08-05 | 64.19 | $9.87 | 102275 |
| 2022-08-04 | 61.20 | $9.86 | 273423 |
| 2022-08-03 | 61.20 | $9.86 | 464649 |
| 2022-08-02 | 58.03 | $9.85 | 10000 |
| 2022-08-01 | 58.03 | $9.85 | 390768 |
| 2022-07-29 | 58.03 | $9.85 | — |
| 2022-07-28 | 58.03 | $9.85 | 384215 |
| 2022-07-27 | 58.03 | $9.85 | 50057 |
| 2022-07-26 | 58.03 | $9.85 | 675326 |
| 2022-07-25 | 58.03 | $9.85 | 843953 |
| 2022-07-22 | 52.67 | $9.83 | — |
| 2022-07-21 | 52.67 | $9.83 | — |
| 2022-07-20 | 52.67 | $9.83 | 71401 |
| 2022-07-19 | 52.64 | $9.83 | 369272 |
| 2022-07-18 | 52.64 | $9.83 | 13629 |
| 2022-07-15 | 47.41 | $9.81 | 578612 |
| 2022-07-14 | 54.57 | $9.84 | — |
| 2022-07-13 | 54.57 | $9.84 | — |
| 2022-07-12 | 54.57 | $9.84 | — |
| 2022-07-11 | 54.57 | $9.84 | 128 |
| 2022-07-08 | 58.92 | $9.85 | 400 |
| 2022-07-07 | 51.59 | $9.82 | — |
| 2022-07-06 | 51.59 | $9.82 | 57771 |
| 2022-07-05 | 50.26 | $9.82 | 453 |
| 2022-07-01 | 54.54 | $9.83 | — |
| 2022-06-30 | 54.54 | $9.83 | 184729 |
| 2022-06-29 | 52.08 | $9.82 | — |
| 2022-06-28 | 52.08 | $9.82 | 302 |
| 2022-06-27 | 57.71 | $9.84 | 51180 |
| 2022-06-24 | 55.42 | $9.83 | 154498 |
| 2022-06-23 | 55.42 | $9.83 | 102 |
| 2022-06-22 | 58.27 | $9.84 | — |
| 2022-06-21 | 58.27 | $9.84 | 3951 |
| 2022-06-17 | 51.56 | $9.81 | 52250 |
| 2022-06-16 | 48.92 | $9.80 | 200554 |
| 2022-06-15 | 70.62 | $9.86 | 106 |
| 2022-06-14 | 54.72 | $9.81 | 9306 |
| 2022-06-13 | 54.72 | $9.81 | — |
| 2022-06-10 | 54.72 | $9.81 | 50825 |
| 2022-06-09 | 60.31 | $9.82 | 3576 |
| 2022-06-08 | 56.04 | $9.81 | 1377 |
| 2022-06-07 | 51.03 | $9.80 | 37509 |
| 2022-06-06 | 65.13 | $9.82 | 163 |
| 2022-06-03 | 59.86 | $9.81 | 64937 |
| 2022-06-02 | 59.86 | $9.81 | — |
| 2022-06-01 | 59.86 | $9.81 | 586 |
| 2022-05-31 | 59.86 | $9.81 | 130 |
| 2022-05-27 | 59.86 | $9.81 | 237647 |
| 2022-05-26 | 47.63 | $9.79 | 500 |
| 2022-05-25 | 38.76 | $9.78 | — |
| 2022-05-24 | 38.76 | $9.78 | — |
| 2022-05-23 | 38.76 | $9.78 | — |
| 2022-05-20 | 38.76 | $9.78 | — |
| 2022-05-19 | 38.76 | $9.78 | — |
| 2022-05-18 | 38.76 | $9.78 | 985 |
| 2022-05-17 | 38.76 | $9.78 | — |
| 2022-05-16 | 38.76 | $9.78 | 581 |
| 2022-05-13 | 38.76 | $9.78 | 1186 |
| 2022-05-12 | 43.39 | $9.79 | 969 |
| 2022-05-11 | 48.94 | $9.80 | 8925 |
| 2022-05-10 | 64.67 | $9.82 | 802 |
| 2022-05-09 | 58.31 | $9.81 | 43833 |
| 2022-05-06 | 58.31 | $9.81 | 3899 |
| 2022-05-05 | 69.63 | $9.82 | — |
| 2022-05-04 | 69.63 | $9.82 | — |
| 2022-05-03 | 69.63 | $9.82 | — |
| 2022-05-02 | 69.63 | $9.82 | 4900 |
| 2022-04-29 | 63.93 | $9.81 | 9613 |
| 2022-04-28 | 63.93 | $9.81 | — |
| 2022-04-27 | 63.93 | $9.81 | 8957 |
| 2022-04-26 | 76.21 | $9.82 | — |
| 2022-04-25 | 76.21 | $9.82 | 926 |
| 2022-04-22 | 76.21 | $9.82 | 1909 |
| 2022-04-21 | 76.21 | $9.82 | 109636 |
| 2022-04-20 | 76.21 | $9.82 | 10416 |
| 2022-04-19 | 76.21 | $9.82 | 100 |
| 2022-04-18 | 72.29 | $9.81 | 305504 |
| 2022-04-14 | 72.29 | $9.81 | 1033 |
| 2022-04-13 | 67.47 | $9.80 | — |
| 2022-04-12 | 67.47 | $9.80 | — |
| 2022-04-11 | 67.47 | $9.80 | — |
| 2022-04-08 | 67.47 | $9.80 | 5301 |
| 2022-04-07 | 67.47 | $9.80 | 37218 |
| 2022-04-06 | 67.47 | $9.80 | 4123 |
| 2022-04-05 | 62.69 | $9.79 | 2650 |
| 2022-04-04 | 62.69 | $9.79 | 1422 |
| 2022-04-01 | 62.69 | $9.79 | — |
| 2022-03-31 | 62.69 | $9.79 | 1074 |
| 2022-03-30 | 62.69 | $9.79 | — |
| 2022-03-29 | 62.69 | $9.79 | 111 |
| 2022-03-28 | 62.69 | $9.79 | — |
| 2022-03-25 | 62.69 | $9.79 | — |
| 2022-03-24 | 62.69 | $9.79 | 73690 |
| 2022-03-23 | 62.69 | $9.79 | — |
| 2022-03-22 | 62.69 | $9.79 | 2820 |
| 2022-03-21 | 59.29 | $9.78 | 512 |
| 2022-03-18 | 57.44 | $9.78 | — |
| 2022-03-17 | 57.44 | $9.78 | — |
| 2022-03-16 | 57.44 | $9.78 | 12434 |
| 2022-03-15 | 59.76 | $9.78 | — |
| 2022-03-14 | 59.76 | $9.78 | 394319 |
| 2022-03-11 | 59.76 | $9.78 | 45373 |
| 2022-03-10 | 56.77 | $9.77 | 5251 |
| 2022-03-09 | 61.09 | $9.78 | 11794 |
| 2022-03-08 | 58.06 | $9.77 | 659 |
| 2022-03-07 | 54.71 | $9.76 | 486562 |
| 2022-03-04 | 54.71 | $9.76 | 2120 |
| 2022-03-03 | 54.71 | $9.76 | 15842 |
| 2022-03-02 | 58.73 | $9.77 | — |
| 2022-03-01 | 58.73 | $9.77 | 21482 |
| 2022-02-28 | 55.80 | $9.76 | 6366 |
| 2022-02-25 | 55.80 | $9.76 | 24801 |
| 2022-02-24 | 55.80 | $9.76 | 6460 |
| 2022-02-23 | 49.66 | $9.74 | 634656 |
| 2022-02-22 | 49.66 | $9.74 | 88206 |
| 2022-02-18 | 49.66 | $9.74 | 4578 |
| 2022-02-17 | 49.66 | $9.74 | 923 |
| 2022-02-16 | 51.11 | $9.75 | — |
| 2022-02-15 | 51.11 | $9.75 | — |
| 2022-02-14 | 51.11 | $9.75 | 894 |
| 2022-02-11 | 51.11 | $9.75 | — |
| 2022-02-10 | 51.11 | $9.75 | 1363 |
| 2022-02-09 | 49.98 | $9.74 | 925 |
| 2022-02-08 | 49.98 | $9.74 | 4861 |
| 2022-02-07 | 49.98 | $9.74 | 13926 |
| 2022-02-04 | 49.98 | $9.74 | 10888 |
| 2022-02-03 | 48.03 | $9.73 | — |
| 2022-02-02 | 48.03 | $9.73 | 9395 |
| 2022-02-01 | 48.03 | $9.73 | 25768 |
| 2022-01-31 | 45.29 | $9.72 | 15558 |
| 2022-01-28 | 42.41 | $9.70 | 79135 |
| 2022-01-27 | 42.41 | $9.70 | 186452 |
| 2022-01-26 | 48.57 | $9.74 | 24018 |
| 2022-01-25 | 48.57 | $9.74 | 18955 |
| 2022-01-24 | 40.80 | $9.70 | 522242 |
| 2022-01-21 | 47.64 | $9.74 | 50521 |
| 2022-01-20 | 49.61 | $9.75 | 168955 |
| 2022-01-19 | 50.61 | $9.76 | 41082 |
| 2022-01-18 | 53.68 | $9.77 | 99563 |
| 2022-01-14 | 55.81 | $9.78 | — |
| 2022-01-13 | 55.81 | $9.78 | 647 |
| 2022-01-12 | 50.46 | $9.75 | — |
| 2022-01-11 | 50.46 | $9.75 | 10124 |
| 2022-01-10 | 52.38 | $9.76 | — |
| 2022-01-07 | 52.38 | $9.76 | — |
| 2022-01-06 | 52.38 | $9.76 | 50005 |
| 2022-01-05 | 54.13 | $9.77 | 4101 |
| 2022-01-04 | 54.13 | $9.77 | 7807 |
| 2022-01-03 | 53.43 | $9.77 | 50118 |
| 2021-12-31 | 49.76 | $9.74 | 26478 |
| 2021-12-30 | 47.40 | $9.73 | 1622 |
| 2021-12-29 | 43.16 | $9.70 | 199 |
| 2021-12-28 | 44.52 | $9.71 | 7345 |
| 2021-12-27 | 47.36 | $9.73 | 2081 |
| 2021-12-23 | 43.97 | $9.71 | 109 |
| 2021-12-22 | 47.61 | $9.74 | 66874 |
| 2021-12-21 | 46.78 | $9.73 | 40900 |
| 2021-12-20 | 45.11 | $9.72 | 534054 |
| 2021-12-17 | 43.42 | $9.71 | 7133 |
| 2021-12-16 | 46.11 | $9.73 | — |
| 2021-12-15 | 46.11 | $9.73 | 4222 |
| 2021-12-14 | 43.44 | $9.71 | 7537 |
| 2021-12-13 | 44.29 | $9.72 | 2784 |
| 2021-12-10 | 45.52 | $9.73 | 416582 |
| 2021-12-09 | 55.82 | $9.80 | 6238 |
| 2021-12-08 | 47.81 | $9.75 | — |
| 2021-12-07 | 47.81 | $9.75 | 2990 |
| 2021-12-06 | 55.01 | $9.79 | 172967 |
| 2021-12-03 | 51.54 | $9.77 | — |
| 2021-12-02 | 51.54 | $9.77 | 5439 |
| 2021-12-01 | 53.40 | $9.78 | 5700 |
| 2021-11-30 | 57.32 | $9.80 | 7982 |
| 2021-11-29 | 52.33 | $9.77 | 104 |
| 2021-11-26 | 50.50 | $9.76 | 2993 |
| 2021-11-24 | 54.48 | $9.78 | 251803 |
| 2021-11-23 | 58.89 | $9.80 | 17971 |
| 2021-11-22 | 49.10 | $9.75 | 233287 |
| 2021-11-19 | 56.81 | $9.78 | — |
| 2021-11-18 | 56.81 | $9.78 | 105067 |
| 2021-11-17 | 52.31 | $9.76 | 67987 |
| 2021-11-16 | 58.06 | $9.78 | 8503 |
| 2021-11-15 | 61.27 | $9.79 | 108 |
| 2021-11-12 | 56.73 | $9.77 | — |
| 2021-11-11 | 56.73 | $9.77 | 101 |
| 2021-11-10 | 56.73 | $9.77 | 1326 |
| 2021-11-09 | 51.90 | $9.75 | — |
| 2021-11-08 | 51.90 | $9.75 | — |
| 2021-11-05 | 51.90 | $9.75 | 213 |
| 2021-11-04 | 51.90 | $9.75 | 2780 |
| 2021-11-03 | 51.90 | $9.75 | 400 |
| 2021-11-02 | 56.81 | $9.77 | — |
| 2021-11-01 | 56.81 | $9.77 | 683 |
| 2021-10-29 | 50.47 | $9.74 | 941 |
| 2021-10-28 | 48.06 | $9.73 | 418 |
| 2021-10-27 | 58.98 | $9.77 | — |
| 2021-10-26 | 58.98 | $9.77 | 5962 |
| 2021-10-25 | 54.29 | $9.75 | — |
| 2021-10-22 | 54.29 | $9.75 | — |
| 2021-10-21 | 54.29 | $9.75 | — |
| 2021-10-20 | 54.29 | $9.75 | 2609 |
| 2021-10-19 | 54.29 | $9.75 | 13002 |
| 2021-10-18 | 53.26 | $9.75 | — |
| 2021-10-15 | 53.26 | $9.75 | 9965 |
| 2021-10-14 | 56.73 | $9.76 | 11635 |
| 2021-10-13 | 59.17 | $9.77 | 4102 |
| 2021-10-12 | 55.53 | $9.75 | 666 |
| 2021-10-11 | 60.67 | $9.77 | 9492 |
| 2021-10-08 | 69.87 | $9.80 | 3534 |
| 2021-10-07 | 68.35 | $9.79 | 17952 |
| 2021-10-06 | 66.76 | $9.78 | — |
| 2021-10-05 | 66.76 | $9.78 | — |
| 2021-10-04 | 66.76 | $9.78 | 10379 |
| 2021-10-01 | 63.62 | $9.76 | 5560 |
| 2021-09-30 | 55.65 | $9.72 | 16222 |
| 2021-09-29 | 53.22 | $9.71 | — |
| 2021-09-28 | 53.22 | $9.71 | — |
| 2021-09-27 | 53.22 | $9.71 | 100 |
| 2021-09-24 | 55.85 | $9.72 | — |
| 2021-09-23 | 55.85 | $9.72 | 501 |
| 2021-09-22 | 55.85 | $9.72 | 301246 |
| 2021-09-21 | 62.84 | $9.75 | — |
| 2021-09-20 | 62.84 | $9.75 | — |
| 2021-09-17 | 62.84 | $9.75 | 100 |
| 2021-09-16 | 63.80 | $9.75 | 12425 |
| 2021-09-15 | 58.95 | $9.72 | 2100 |
| 2021-09-14 | 58.95 | $9.72 | 206 |
| 2021-09-13 | 57.23 | $9.71 | 4541 |
| 2021-09-10 | 55.45 | $9.70 | 1005 |
| 2021-09-09 | 55.45 | $9.70 | 8194 |
| 2021-09-08 | 51.85 | $9.68 | 4374 |
| 2021-09-07 | 51.85 | $9.68 | 124111 |
| 2021-09-03 | 50.21 | $9.67 | 169651 |
| 2021-09-02 | 50.03 | $9.67 | — |
| 2021-09-01 | 50.03 | $9.67 | 190 |
| 2021-08-31 | 50.03 | $9.67 | 2036 |
| 2021-08-30 | 45.84 | $9.65 | — |
| 2021-08-27 | 45.84 | $9.65 | — |
| 2021-08-26 | 45.84 | $9.65 | 1201 |
| 2021-08-25 | 46.51 | $9.65 | — |
| 2021-08-24 | 46.51 | $9.65 | 14172 |
| 2021-08-23 | 45.07 | $9.64 | 370 |
| 2021-08-20 | 45.07 | $9.64 | — |
| 2021-08-19 | 45.07 | $9.64 | 3100 |
| 2021-08-18 | 46.14 | $9.65 | — |
| 2021-08-17 | 46.14 | $9.65 | 280 |
| 2021-08-16 | 47.14 | $9.66 | 571 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-84.55
2023-03-30
Close Price
$12.68
Vol: 121914
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.43
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-03-30 | -84.55 | $12.68 | 121914 |
| 2023-03-29 | -81.72 | $13.21 | 127510 |
| 2023-03-28 | -80.06 | $13.52 | 166036 |
| 2023-03-27 | -83.59 | $12.86 | 102930 |
| 2023-03-24 | -73.86 | $14.68 | 425235 |
| 2023-03-23 | -51.20 | $18.92 | 2.9M |
| 2023-03-22 | -62.25 | $10.36 | 20273 |
| 2023-03-21 | -41.72 | $10.67 | 45817 |
| 2023-03-20 | -61.98 | $10.25 | 42863 |
| 2023-03-17 | -60.33 | $10.27 | 131920 |
| 2023-03-16 | -81.82 | $10.01 | 68500 |
| 2023-03-15 | -75.21 | $10.09 | 142206 |
| 2023-03-14 | -53.19 | $10.50 | 976 |
| 2023-03-13 | -90.43 | $10.15 | 609 |
| 2023-03-10 | -74.47 | $10.30 | 217594 |
| 2023-03-09 | -58.51 | $10.45 | 23828 |
| 2023-03-08 | -62.50 | $10.30 | 25598 |
| 2023-03-07 | -66.67 | $10.13 | 20900 |
| 2023-03-06 | -66.67 | $10.13 | 782 |
| 2023-03-03 | -59.52 | $10.15 | 2285 |
| 2023-03-02 | -71.43 | $10.12 | 793 |
| 2023-03-01 | -51.36 | $10.16 | 5343 |
| 2023-02-28 | -59.09 | $10.14 | 2965 |
| 2023-02-27 | -59.09 | $10.14 | 6486 |
| 2023-02-24 | -81.82 | $10.09 | 5600 |
| 2023-02-23 | -88.64 | $10.08 | 16402 |
| 2023-02-22 | -90.91 | $10.07 | 668 |
| 2023-02-21 | -81.82 | $10.09 | 1618 |
| 2023-02-17 | -50.00 | $10.10 | 211 |
| 2023-02-16 | -58.82 | $10.07 | 676 |
| 2023-02-15 | -55.88 | $10.08 | 4721 |
| 2023-02-14 | -51.47 | $10.10 | 14910 |
| 2023-02-13 | 0.00 | $10.27 | 112 |
| 2023-02-10 | -54.55 | $10.08 | — |
| 2023-02-09 | -54.55 | $10.08 | 3240 |
| 2023-02-08 | -51.52 | $10.09 | 438 |
| 2023-02-07 | -57.58 | $10.07 | — |
| 2023-02-06 | -57.58 | $10.07 | 3537 |
| 2023-02-03 | -36.36 | $10.14 | 485 |
| 2023-02-02 | -39.39 | $10.13 | 266 |
| 2023-02-01 | -68.87 | $10.26 | 5086 |
| 2023-01-31 | -83.96 | $10.10 | 1100 |
| 2023-01-30 | -78.08 | $10.16 | 1062 |
| 2023-01-27 | -83.96 | $10.10 | 3395 |
| 2023-01-26 | -79.25 | $10.15 | 6775 |
| 2023-01-25 | -81.13 | $10.13 | 194768 |
| 2023-01-24 | -79.25 | $10.15 | 6033 |
| 2023-01-23 | -88.21 | $10.06 | 69039 |
| 2023-01-20 | -89.80 | $10.11 | 242088 |
| 2023-01-19 | -92.93 | $10.07 | 1.7M |
| 2023-01-18 | -91.92 | $10.08 | 5.5M |
| 2023-01-17 | -91.92 | $10.08 | 576412 |
| 2023-01-13 | -91.92 | $10.08 | 961049 |
| 2023-01-12 | -90.91 | $10.09 | 1.8M |
| 2023-01-11 | -91.92 | $10.08 | 425887 |
| 2023-01-10 | -91.92 | $10.08 | 1.4M |
| 2023-01-09 | -91.92 | $10.08 | 26955 |
| 2023-01-06 | -92.93 | $10.07 | 385445 |
| 2023-01-05 | -92.93 | $10.07 | 2.4M |
| 2023-01-04 | -92.93 | $10.07 | 184646 |
| 2023-01-03 | 0.00 | $10.06 | 111818 |
| 2022-12-30 | -9.09 | $10.05 | 50303 |
| 2022-12-29 | -0.40 | $10.05 | 451952 |
| 2022-12-28 | -10.36 | $10.05 | 4581 |
| 2022-12-27 | -41.86 | $10.03 | 11561 |
| 2022-12-23 | -66.78 | $10.01 | 1822 |
| 2022-12-22 | -66.78 | $10.01 | 437 |
| 2022-12-21 | -57.27 | $10.01 | — |
| 2022-12-20 | -57.27 | $10.01 | 84798 |
| 2022-12-19 | -37.66 | $10.02 | 2094 |
| 2022-12-16 | -15.51 | $10.03 | 255693 |
| 2022-12-15 | -3.99 | $10.05 | 33167 |
| 2022-12-14 | -0.15 | $10.05 | 45585 |
| 2022-12-13 | -7.69 | $10.04 | 38208 |
| 2022-12-12 | -14.29 | $10.03 | 4340 |
| 2022-12-09 | -7.14 | $10.04 | — |
| 2022-12-08 | -7.14 | $10.04 | 54585 |
| 2022-12-07 | -7.14 | $10.04 | 22194 |
| 2022-12-06 | -14.29 | $10.03 | 19361 |
| 2022-12-05 | -7.14 | $10.04 | 708 |
| 2022-12-02 | -6.69 | $10.03 | 67871 |
| 2022-12-01 | -4.00 | $10.03 | 45616 |
| 2022-11-30 | 0.00 | $10.02 | 38869 |
| 2022-11-29 | 0.00 | $10.00 | 103643 |
| 2022-11-28 | -11.11 | $9.99 | 35270 |
| 2022-11-25 | 0.00 | $9.99 | 60879 |
| 2022-11-23 | 0.00 | $9.99 | 73694 |
| 2022-11-22 | -11.11 | $9.98 | 30260 |
| 2022-11-21 | -11.11 | $9.98 | 115511 |
| 2022-11-18 | -30.19 | $9.93 | 25552 |
| 2022-11-17 | -47.64 | $9.92 | 8421 |
| 2022-11-16 | -47.64 | $9.92 | 84573 |
| 2022-11-15 | -30.19 | $9.93 | 121055 |
| 2022-11-14 | -65.10 | $9.91 | 134176 |
| 2022-11-11 | -47.64 | $9.92 | 308 |
| 2022-11-10 | -12.74 | $9.94 | 3.8M |
| 2022-11-09 | -50.00 | $9.91 | 3689 |
| 2022-11-08 | -40.00 | $9.91 | 7885 |
| 2022-11-07 | -33.33 | $9.91 | 3633 |
| 2022-11-04 | -33.33 | $9.91 | 9100 |
| 2022-11-03 | -33.33 | $9.91 | 3668 |
| 2022-11-02 | -16.67 | $9.92 | 87881 |
| 2022-11-01 | -16.67 | $9.92 | 3887 |
| 2022-10-31 | -28.57 | $9.91 | 3323 |
| 2022-10-28 | -25.00 | $9.91 | 31700 |
| 2022-10-27 | 0.00 | $9.93 | 699 |
| 2022-10-26 | 0.00 | $9.93 | 454970 |
| 2022-10-25 | -16.67 | $9.90 | — |
| 2022-10-24 | -16.67 | $9.90 | 108206 |
| 2022-10-21 | -14.29 | $9.90 | — |
| 2022-10-20 | -14.29 | $9.90 | — |
| 2022-10-19 | -14.29 | $9.90 | — |
| 2022-10-18 | -14.29 | $9.90 | 113 |
| 2022-10-17 | -28.57 | $9.89 | 2700 |
| 2022-10-14 | 0.00 | $9.91 | — |
| 2022-10-13 | 0.00 | $9.91 | 193 |
| 2022-10-12 | 0.00 | $9.89 | 14477 |
| 2022-10-11 | -25.00 | $9.87 | 1.6M |
| 2022-10-10 | 0.00 | $9.88 | — |
| 2022-10-07 | 0.00 | $9.88 | 10374 |
| 2022-10-06 | -25.00 | $9.87 | 30508 |
| 2022-10-05 | -25.00 | $9.87 | — |
| 2022-10-04 | -25.00 | $9.87 | 328324 |
| 2022-10-03 | -50.00 | $9.86 | 22151 |
| 2022-09-30 | -74.75 | $9.85 | 35864 |
| 2022-09-29 | -25.00 | $9.87 | — |
| 2022-09-28 | -25.00 | $9.87 | — |
| 2022-09-27 | -25.00 | $9.87 | — |
| 2022-09-26 | -25.00 | $9.87 | 826384 |
| 2022-09-23 | -100.00 | $9.84 | 47572 |
| 2022-09-22 | -62.50 | $9.86 | 28498 |
| 2022-09-21 | -11.00 | $9.88 | 217 |
| 2022-09-20 | 0.00 | $9.88 | 21708 |
| 2022-09-19 | -50.00 | $9.86 | 1.1M |
| 2022-09-16 | 0.00 | $9.88 | — |
| 2022-09-15 | 0.00 | $9.88 | 67081 |
| 2022-09-14 | -50.00 | $9.86 | 13503 |
| 2022-09-13 | -25.00 | $9.87 | 1.7M |
| 2022-09-12 | -50.00 | $9.86 | 2.1M |
| 2022-09-09 | -25.00 | $9.87 | — |
| 2022-09-08 | -25.00 | $9.87 | — |
| 2022-09-07 | -25.00 | $9.87 | 100 |
| 2022-09-06 | -50.00 | $9.86 | 71341 |
| 2022-09-02 | -50.00 | $9.86 | 13637 |
| 2022-09-01 | -62.50 | $9.86 | — |
| 2022-08-31 | -62.50 | $9.86 | 120 |
| 2022-08-30 | -50.00 | $9.86 | 218038 |
| 2022-08-29 | -62.50 | $9.86 | 4440 |
| 2022-08-26 | -62.50 | $9.86 | 2959 |
| 2022-08-25 | -50.00 | $9.86 | — |
| 2022-08-24 | -50.00 | $9.86 | 700 |
| 2022-08-23 | -50.00 | $9.86 | — |
| 2022-08-22 | -50.00 | $9.86 | 224220 |
| 2022-08-19 | -50.00 | $9.86 | 52511 |
| 2022-08-18 | 0.00 | $9.88 | 230300 |
| 2022-08-17 | -20.04 | $9.87 | 445054 |
| 2022-08-16 | 0.00 | $9.87 | 27462 |
| 2022-08-15 | 0.00 | $9.87 | — |
| 2022-08-12 | 0.00 | $9.87 | 223 |
| 2022-08-11 | 0.00 | $9.87 | 3960 |
| 2022-08-10 | 0.00 | $9.87 | 7438 |
| 2022-08-09 | 0.00 | $9.87 | 158394 |
| 2022-08-08 | 0.00 | $9.87 | 14522 |
| 2022-08-05 | 0.00 | $9.87 | 102275 |
| 2022-08-04 | -14.29 | $9.86 | 273423 |
| 2022-08-03 | 0.00 | $9.86 | 464649 |
| 2022-08-02 | -16.67 | $9.85 | 10000 |
| 2022-08-01 | -16.67 | $9.85 | 390768 |
| 2022-07-29 | -16.67 | $9.85 | — |
| 2022-07-28 | -16.67 | $9.85 | 384215 |
| 2022-07-27 | -16.67 | $9.85 | 50057 |
| 2022-07-26 | -16.67 | $9.85 | 675326 |
| 2022-07-25 | -16.67 | $9.85 | 843953 |
| 2022-07-22 | -39.80 | $9.83 | — |
| 2022-07-21 | -39.80 | $9.83 | — |
| 2022-07-20 | -39.80 | $9.83 | 71401 |
| 2022-07-19 | -40.00 | $9.83 | 369272 |
| 2022-07-18 | -40.00 | $9.83 | 13629 |
| 2022-07-15 | -80.00 | $9.81 | 578612 |
| 2022-07-14 | -41.67 | $9.84 | — |
| 2022-07-13 | -41.67 | $9.84 | — |
| 2022-07-12 | -41.67 | $9.84 | — |
| 2022-07-11 | -41.67 | $9.84 | 128 |
| 2022-07-08 | -16.67 | $9.85 | 400 |
| 2022-07-07 | -66.67 | $9.82 | — |
| 2022-07-06 | -66.67 | $9.82 | 57771 |
| 2022-07-05 | -75.00 | $9.82 | 453 |
| 2022-07-01 | -42.86 | $9.83 | — |
| 2022-06-30 | -42.86 | $9.83 | 184729 |
| 2022-06-29 | -57.14 | $9.82 | — |
| 2022-06-28 | -57.14 | $9.82 | 302 |
| 2022-06-27 | -28.57 | $9.84 | 51180 |
| 2022-06-24 | -42.86 | $9.83 | 154498 |
| 2022-06-23 | -37.50 | $9.83 | 102 |
| 2022-06-22 | -25.00 | $9.84 | — |
| 2022-06-21 | -25.00 | $9.84 | 3951 |
| 2022-06-17 | -62.38 | $9.81 | 52250 |
| 2022-06-16 | -75.00 | $9.80 | 200554 |
| 2022-06-15 | 0.00 | $9.86 | 106 |
| 2022-06-14 | -25.00 | $9.81 | 9306 |
| 2022-06-13 | -50.00 | $9.81 | — |
| 2022-06-10 | -50.00 | $9.81 | 50825 |
| 2022-06-09 | -42.86 | $9.82 | 3576 |
| 2022-06-08 | -57.14 | $9.81 | 1377 |
| 2022-06-07 | -71.43 | $9.80 | 37509 |
| 2022-06-06 | -42.86 | $9.82 | 163 |
| 2022-06-03 | -57.14 | $9.81 | 64937 |
| 2022-06-02 | -57.14 | $9.81 | — |
| 2022-06-01 | -57.14 | $9.81 | 586 |
| 2022-05-31 | -57.14 | $9.81 | 130 |
| 2022-05-27 | -57.14 | $9.81 | 237647 |
| 2022-05-26 | -85.71 | $9.79 | 500 |
| 2022-05-25 | -100.00 | $9.78 | — |
| 2022-05-24 | -100.00 | $9.78 | — |
| 2022-05-23 | -100.00 | $9.78 | — |
| 2022-05-20 | -100.00 | $9.78 | — |
| 2022-05-19 | -100.00 | $9.78 | — |
| 2022-05-18 | -100.00 | $9.78 | 985 |
| 2022-05-17 | -100.00 | $9.78 | — |
| 2022-05-16 | -100.00 | $9.78 | 581 |
| 2022-05-13 | -100.00 | $9.78 | 1186 |
| 2022-05-12 | -100.00 | $9.79 | 969 |
| 2022-05-11 | -80.00 | $9.80 | 8925 |
| 2022-05-10 | -50.00 | $9.82 | 802 |
| 2022-05-09 | -75.00 | $9.81 | 43833 |
| 2022-05-06 | -75.00 | $9.81 | 3899 |
| 2022-05-05 | -40.00 | $9.82 | — |
| 2022-05-04 | -40.00 | $9.82 | — |
| 2022-05-03 | -40.00 | $9.82 | — |
| 2022-05-02 | -40.00 | $9.82 | 4900 |
| 2022-04-29 | -60.00 | $9.81 | 9613 |
| 2022-04-28 | -60.00 | $9.81 | — |
| 2022-04-27 | -60.00 | $9.81 | 8957 |
| 2022-04-26 | -40.00 | $9.82 | — |
| 2022-04-25 | -40.00 | $9.82 | 926 |
| 2022-04-22 | -40.00 | $9.82 | 1909 |
| 2022-04-21 | 0.00 | $9.82 | 109636 |
| 2022-04-20 | 0.00 | $9.82 | 10416 |
| 2022-04-19 | 0.00 | $9.82 | 100 |
| 2022-04-18 | -25.00 | $9.81 | 305504 |
| 2022-04-14 | 0.00 | $9.81 | 1033 |
| 2022-04-13 | -0.40 | $9.80 | — |
| 2022-04-12 | -0.33 | $9.80 | — |
| 2022-04-11 | -0.33 | $9.80 | — |
| 2022-04-08 | -0.33 | $9.80 | 5301 |
| 2022-04-07 | 0.00 | $9.80 | 37218 |
| 2022-04-06 | 0.00 | $9.80 | 4123 |
| 2022-04-05 | -25.00 | $9.79 | 2650 |
| 2022-04-04 | 0.00 | $9.79 | 1422 |
| 2022-04-01 | 0.00 | $9.79 | — |
| 2022-03-31 | 0.00 | $9.79 | 1074 |
| 2022-03-30 | 0.00 | $9.79 | — |
| 2022-03-29 | 0.00 | $9.79 | 111 |
| 2022-03-28 | 0.00 | $9.79 | — |
| 2022-03-25 | 0.00 | $9.79 | — |
| 2022-03-24 | 0.00 | $9.79 | 73690 |
| 2022-03-23 | 0.00 | $9.79 | — |
| 2022-03-22 | 0.00 | $9.79 | 2820 |
| 2022-03-21 | -16.67 | $9.78 | 512 |
| 2022-03-18 | -25.00 | $9.78 | — |
| 2022-03-17 | -25.00 | $9.78 | — |
| 2022-03-16 | -25.00 | $9.78 | 12434 |
| 2022-03-15 | -16.67 | $9.78 | — |
| 2022-03-14 | -16.67 | $9.78 | 394319 |
| 2022-03-11 | -16.67 | $9.78 | 45373 |
| 2022-03-10 | -33.33 | $9.77 | 5251 |
| 2022-03-09 | -16.67 | $9.78 | 11794 |
| 2022-03-08 | 0.00 | $9.77 | 659 |
| 2022-03-07 | -25.00 | $9.76 | 486562 |
| 2022-03-04 | -25.00 | $9.76 | 2120 |
| 2022-03-03 | -25.00 | $9.76 | 15842 |
| 2022-03-02 | 0.00 | $9.77 | — |
| 2022-03-01 | 0.00 | $9.77 | 21482 |
| 2022-02-28 | -9.09 | $9.76 | 6366 |
| 2022-02-25 | -7.69 | $9.76 | 24801 |
| 2022-02-24 | 0.00 | $9.76 | 6460 |
| 2022-02-23 | -20.00 | $9.74 | 634656 |
| 2022-02-22 | -20.00 | $9.74 | 88206 |
| 2022-02-18 | -20.00 | $9.74 | 4578 |
| 2022-02-17 | -20.00 | $9.74 | 923 |
| 2022-02-16 | -10.00 | $9.75 | — |
| 2022-02-15 | -18.18 | $9.75 | — |
| 2022-02-14 | -35.71 | $9.75 | 894 |
| 2022-02-11 | -43.68 | $9.75 | — |
| 2022-02-10 | -43.68 | $9.75 | 1363 |
| 2022-02-09 | -49.94 | $9.74 | 925 |
| 2022-02-08 | -49.94 | $9.74 | 4861 |
| 2022-02-07 | -49.94 | $9.74 | 13926 |
| 2022-02-04 | -49.94 | $9.74 | 10888 |
| 2022-02-03 | -62.45 | $9.73 | — |
| 2022-02-02 | -62.45 | $9.73 | 9395 |
| 2022-02-01 | -62.45 | $9.73 | 25768 |
| 2022-01-31 | -81.25 | $9.72 | 15558 |
| 2022-01-28 | -100.00 | $9.70 | 79135 |
| 2022-01-27 | -100.00 | $9.70 | 186452 |
| 2022-01-26 | -50.00 | $9.74 | 24018 |
| 2022-01-25 | -50.00 | $9.74 | 18955 |
| 2022-01-24 | -100.00 | $9.70 | 522242 |
| 2022-01-21 | -50.00 | $9.74 | 50521 |
| 2022-01-20 | -37.50 | $9.75 | 168955 |
| 2022-01-19 | -31.25 | $9.76 | 41082 |
| 2022-01-18 | -12.50 | $9.77 | 99563 |
| 2022-01-14 | -0.13 | $9.78 | — |
| 2022-01-13 | -0.13 | $9.78 | 647 |
| 2022-01-12 | -37.50 | $9.75 | — |
| 2022-01-11 | -37.50 | $9.75 | 10124 |
| 2022-01-10 | -25.00 | $9.76 | — |
| 2022-01-07 | -25.00 | $9.76 | — |
| 2022-01-06 | -40.00 | $9.76 | 50005 |
| 2022-01-05 | -30.00 | $9.77 | 4101 |
| 2022-01-04 | -30.00 | $9.77 | 7807 |
| 2022-01-03 | -35.00 | $9.77 | 50118 |
| 2021-12-31 | -60.00 | $9.74 | 26478 |
| 2021-12-30 | -75.00 | $9.73 | 1622 |
| 2021-12-29 | -100.00 | $9.70 | 199 |
| 2021-12-28 | -90.00 | $9.71 | 7345 |
| 2021-12-27 | -70.00 | $9.73 | 2081 |
| 2021-12-23 | -90.00 | $9.71 | 109 |
| 2021-12-22 | -65.00 | $9.74 | 66874 |
| 2021-12-21 | -70.00 | $9.73 | 40900 |
| 2021-12-20 | -80.00 | $9.72 | 534054 |
| 2021-12-17 | -100.00 | $9.71 | 7133 |
| 2021-12-16 | -77.78 | $9.73 | — |
| 2021-12-15 | -77.78 | $9.73 | 4222 |
| 2021-12-14 | -96.56 | $9.71 | 7537 |
| 2021-12-13 | -88.89 | $9.72 | 2784 |
| 2021-12-10 | -77.78 | $9.73 | 416582 |
| 2021-12-09 | 0.00 | $9.80 | 6238 |
| 2021-12-08 | -55.56 | $9.75 | — |
| 2021-12-07 | -55.56 | $9.75 | 2990 |
| 2021-12-06 | -11.11 | $9.79 | 172967 |
| 2021-12-03 | -33.33 | $9.77 | — |
| 2021-12-02 | -33.33 | $9.77 | 5439 |
| 2021-12-01 | -22.22 | $9.78 | 5700 |
| 2021-11-30 | 0.00 | $9.80 | 7982 |
| 2021-11-29 | -33.33 | $9.77 | 104 |
| 2021-11-26 | -44.44 | $9.76 | 2993 |
| 2021-11-24 | -22.22 | $9.78 | 251803 |
| 2021-11-23 | 0.00 | $9.80 | 17971 |
| 2021-11-22 | -50.00 | $9.75 | 233287 |
| 2021-11-19 | -12.50 | $9.78 | — |
| 2021-11-18 | -12.50 | $9.78 | 105067 |
| 2021-11-17 | -37.50 | $9.76 | 67987 |
| 2021-11-16 | -12.50 | $9.78 | 8503 |
| 2021-11-15 | 0.00 | $9.79 | 108 |
| 2021-11-12 | -25.00 | $9.77 | — |
| 2021-11-11 | -25.00 | $9.77 | 101 |
| 2021-11-10 | -57.14 | $9.77 | 1326 |
| 2021-11-09 | -76.92 | $9.75 | — |
| 2021-11-08 | -76.92 | $9.75 | — |
| 2021-11-05 | -76.92 | $9.75 | 213 |
| 2021-11-04 | -76.92 | $9.75 | 2780 |
| 2021-11-03 | -76.92 | $9.75 | 400 |
| 2021-11-02 | -61.54 | $9.77 | — |
| 2021-11-01 | -61.54 | $9.77 | 683 |
| 2021-10-29 | -73.33 | $9.74 | 941 |
| 2021-10-28 | -80.00 | $9.73 | 418 |
| 2021-10-27 | -44.44 | $9.77 | — |
| 2021-10-26 | -44.44 | $9.77 | 5962 |
| 2021-10-25 | -55.56 | $9.75 | — |
| 2021-10-22 | -55.56 | $9.75 | — |
| 2021-10-21 | -55.56 | $9.75 | — |
| 2021-10-20 | -55.56 | $9.75 | 2609 |
| 2021-10-19 | -55.56 | $9.75 | 13002 |
| 2021-10-18 | -58.33 | $9.75 | — |
| 2021-10-15 | -58.33 | $9.75 | 9965 |
| 2021-10-14 | -50.00 | $9.76 | 11635 |
| 2021-10-13 | -23.08 | $9.77 | 4102 |
| 2021-10-12 | -38.46 | $9.75 | 666 |
| 2021-10-11 | -23.08 | $9.77 | 9492 |
| 2021-10-08 | 0.00 | $9.80 | 3534 |
| 2021-10-07 | 0.00 | $9.79 | 17952 |
| 2021-10-06 | -8.33 | $9.78 | — |
| 2021-10-05 | -8.33 | $9.78 | — |
| 2021-10-04 | -8.33 | $9.78 | 10379 |
| 2021-10-01 | 0.00 | $9.76 | 5560 |
| 2021-09-30 | -37.50 | $9.72 | 16222 |
| 2021-09-29 | -50.00 | $9.71 | — |
| 2021-09-28 | -50.00 | $9.71 | — |
| 2021-09-27 | -38.10 | $9.71 | 100 |
| 2021-09-24 | -28.57 | $9.72 | — |
| 2021-09-23 | -28.57 | $9.72 | 501 |
| 2021-09-22 | -28.57 | $9.72 | 301246 |
| 2021-09-21 | -3.36 | $9.75 | — |
| 2021-09-20 | -3.36 | $9.75 | — |
| 2021-09-17 | -3.36 | $9.75 | 100 |
| 2021-09-16 | 0.00 | $9.75 | 12425 |
| 2021-09-15 | 0.00 | $9.72 | 2100 |
| 2021-09-14 | 0.00 | $9.72 | 206 |
| 2021-09-13 | 0.00 | $9.71 | 4541 |
| 2021-09-10 | 0.00 | $9.70 | 1005 |
| 2021-09-09 | 0.00 | $9.70 | 8194 |
| 2021-09-08 | -25.93 | $9.68 | 4374 |
| 2021-09-07 | -21.88 | $9.68 | 124111 |
| 2021-09-03 | -35.94 | $9.67 | 169651 |
| 2021-09-02 | -33.33 | $9.67 | — |
| 2021-09-01 | -55.56 | $9.67 | 190 |
| 2021-08-31 | -55.56 | $9.67 | 2036 |
| 2021-08-30 | -83.33 | $9.65 | — |
| 2021-08-27 | -83.33 | $9.65 | — |
| 2021-08-26 | -87.50 | $9.65 | 1201 |
| 2021-08-25 | -83.33 | $9.65 | — |
| 2021-08-24 | -87.50 | $9.65 | 14172 |
| 2021-08-23 | -93.75 | $9.64 | 370 |
| 2021-08-20 | -93.75 | $9.64 | — |
| 2021-08-19 | -93.75 | $9.64 | 3100 |
| 2021-08-18 | -87.50 | $9.65 | — |
| 2021-08-17 | -87.50 | $9.65 | 280 |
| 2021-08-16 | -81.25 | $9.66 | 571 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
57.48
2023-03-30
Close Price
$12.68
Vol: 121914Average Directional Index - Detailed Analysis
Minimum
10.46
Average
34.09
Maximum
77.92
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-03-30 | 57.48 | $12.68 | 121914 |
| 2023-03-29 | 57.00 | $13.21 | 127510 |
| 2023-03-28 | 55.61 | $13.52 | 166036 |
| 2023-03-27 | 54.13 | $12.86 | 102930 |
| 2023-03-24 | 52.62 | $14.68 | 425235 |
| 2023-03-23 | 50.36 | $18.92 | 2.9M |
| 2023-03-22 | 47.98 | $10.36 | 20273 |
| 2023-03-21 | 47.36 | $10.67 | 45817 |
| 2023-03-20 | 46.72 | $10.25 | 42863 |
| 2023-03-17 | 46.58 | $10.27 | 131920 |
| 2023-03-16 | 46.64 | $10.01 | 68500 |
| 2023-03-15 | 47.82 | $10.09 | 142206 |
| 2023-03-14 | 49.07 | $10.50 | 976 |
| 2023-03-13 | 48.13 | $10.15 | 609 |
| 2023-03-10 | 47.15 | $10.30 | 217594 |
| 2023-03-09 | 46.12 | $10.45 | 23828 |
| 2023-03-08 | 44.79 | $10.30 | 25598 |
| 2023-03-07 | 43.80 | $10.13 | 20900 |
| 2023-03-06 | 44.41 | $10.13 | 782 |
| 2023-03-03 | 45.16 | $10.15 | 2285 |
| 2023-03-02 | 45.96 | $10.12 | 793 |
| 2023-03-01 | 46.98 | $10.16 | 5343 |
| 2023-02-28 | 47.96 | $10.14 | 2965 |
| 2023-02-27 | 48.81 | $10.14 | 6486 |
| 2023-02-24 | 49.70 | $10.09 | 5600 |
| 2023-02-23 | 50.88 | $10.08 | 16402 |
| 2023-02-22 | 52.17 | $10.07 | 668 |
| 2023-02-21 | 53.52 | $10.09 | 1618 |
| 2023-02-17 | 54.95 | $10.10 | 211 |
| 2023-02-16 | 56.22 | $10.07 | 676 |
| 2023-02-15 | 57.65 | $10.08 | 4721 |
| 2023-02-14 | 59.00 | $10.10 | 14910 |
| 2023-02-13 | 60.36 | $10.27 | 112 |
| 2023-02-10 | 60.30 | $10.08 | — |
| 2023-02-09 | 60.79 | $10.08 | 3240 |
| 2023-02-08 | 61.30 | $10.09 | 438 |
| 2023-02-07 | 62.02 | $10.07 | — |
| 2023-02-06 | 62.85 | $10.07 | 3537 |
| 2023-02-03 | 63.72 | $10.14 | 485 |
| 2023-02-02 | 63.93 | $10.13 | 266 |
| 2023-02-01 | 64.18 | $10.26 | 5086 |
| 2023-01-31 | 64.44 | $10.10 | 1100 |
| 2023-01-30 | 64.99 | $10.16 | 1062 |
| 2023-01-27 | 65.10 | $10.10 | 3395 |
| 2023-01-26 | 65.43 | $10.15 | 6775 |
| 2023-01-25 | 65.32 | $10.13 | 194768 |
| 2023-01-24 | 65.23 | $10.15 | 6033 |
| 2023-01-23 | 65.13 | $10.06 | 69039 |
| 2023-01-20 | 65.11 | $10.11 | 242088 |
| 2023-01-19 | 63.93 | $10.07 | 1.7M |
| 2023-01-18 | 62.74 | $10.08 | 5.5M |
| 2023-01-17 | 61.36 | $10.08 | 576412 |
| 2023-01-13 | 59.91 | $10.08 | 961049 |
| 2023-01-12 | 58.42 | $10.09 | 1.8M |
| 2023-01-11 | 56.73 | $10.08 | 425887 |
| 2023-01-10 | 54.97 | $10.08 | 1.4M |
| 2023-01-09 | 53.01 | $10.08 | 26955 |
| 2023-01-06 | 50.94 | $10.07 | 385445 |
| 2023-01-05 | 48.77 | $10.07 | 2.4M |
| 2023-01-04 | 46.48 | $10.07 | 184646 |
| 2023-01-03 | 44.08 | $10.06 | 111818 |
| 2022-12-30 | 44.04 | $10.05 | 50303 |
| 2022-12-29 | 44.09 | $10.05 | 451952 |
| 2022-12-28 | 44.24 | $10.05 | 4581 |
| 2022-12-27 | 44.40 | $10.03 | 11561 |
| 2022-12-23 | 44.95 | $10.01 | 1822 |
| 2022-12-22 | 46.02 | $10.01 | 437 |
| 2022-12-21 | 47.13 | $10.01 | — |
| 2022-12-20 | 48.31 | $10.01 | 84798 |
| 2022-12-19 | 49.55 | $10.02 | 2094 |
| 2022-12-16 | 50.03 | $10.03 | 255693 |
| 2022-12-15 | 50.06 | $10.05 | 33167 |
| 2022-12-14 | 49.32 | $10.05 | 45585 |
| 2022-12-13 | 48.54 | $10.04 | 38208 |
| 2022-12-12 | 47.84 | $10.03 | 4340 |
| 2022-12-09 | 47.23 | $10.04 | — |
| 2022-12-08 | 46.04 | $10.04 | 54585 |
| 2022-12-07 | 44.80 | $10.04 | 22194 |
| 2022-12-06 | 43.58 | $10.03 | 19361 |
| 2022-12-05 | 42.41 | $10.04 | 708 |
| 2022-12-02 | 40.62 | $10.03 | 67871 |
| 2022-12-01 | 38.82 | $10.03 | 45616 |
| 2022-11-30 | 36.97 | $10.02 | 38869 |
| 2022-11-29 | 35.20 | $10.00 | 103643 |
| 2022-11-28 | 33.50 | $9.99 | 35270 |
| 2022-11-25 | 31.72 | $9.99 | 60879 |
| 2022-11-23 | 29.96 | $9.99 | 73694 |
| 2022-11-22 | 28.10 | $9.98 | 30260 |
| 2022-11-21 | 26.15 | $9.98 | 115511 |
| 2022-11-18 | 24.10 | $9.93 | 25552 |
| 2022-11-17 | 22.87 | $9.92 | 8421 |
| 2022-11-16 | 21.58 | $9.92 | 84573 |
| 2022-11-15 | 20.22 | $9.93 | 121055 |
| 2022-11-14 | 18.79 | $9.91 | 134176 |
| 2022-11-11 | 17.27 | $9.92 | 308 |
| 2022-11-10 | 15.98 | $9.94 | 3.8M |
| 2022-11-09 | 14.63 | $9.91 | 3689 |
| 2022-11-08 | 14.20 | $9.91 | 7885 |
| 2022-11-07 | 13.74 | $9.91 | 3633 |
| 2022-11-04 | 13.43 | $9.91 | 9100 |
| 2022-11-03 | 13.11 | $9.91 | 3668 |
| 2022-11-02 | 12.76 | $9.92 | 87881 |
| 2022-11-01 | 12.40 | $9.92 | 3887 |
| 2022-10-31 | 12.17 | $9.91 | 3323 |
| 2022-10-28 | 12.23 | $9.91 | 31700 |
| 2022-10-27 | 12.29 | $9.93 | 699 |
| 2022-10-26 | 11.51 | $9.93 | 454970 |
| 2022-10-25 | 10.69 | $9.90 | — |
| 2022-10-24 | 10.76 | $9.90 | 108206 |
| 2022-10-21 | 10.84 | $9.90 | — |
| 2022-10-20 | 10.92 | $9.90 | — |
| 2022-10-19 | 11.01 | $9.90 | — |
| 2022-10-18 | 11.10 | $9.90 | 113 |
| 2022-10-17 | 11.20 | $9.89 | 2700 |
| 2022-10-14 | 11.60 | $9.91 | — |
| 2022-10-13 | 11.27 | $9.91 | 193 |
| 2022-10-12 | 10.93 | $9.89 | 14477 |
| 2022-10-11 | 11.19 | $9.87 | 1.6M |
| 2022-10-10 | 11.32 | $9.88 | — |
| 2022-10-07 | 11.85 | $9.88 | 10374 |
| 2022-10-06 | 12.41 | $9.87 | 30508 |
| 2022-10-05 | 12.99 | $9.87 | — |
| 2022-10-04 | 13.22 | $9.87 | 328324 |
| 2022-10-03 | 13.45 | $9.86 | 22151 |
| 2022-09-30 | 13.70 | $9.85 | 35864 |
| 2022-09-29 | 13.13 | $9.87 | — |
| 2022-09-28 | 13.17 | $9.87 | — |
| 2022-09-27 | 13.21 | $9.87 | — |
| 2022-09-26 | 13.24 | $9.87 | 826384 |
| 2022-09-23 | 13.29 | $9.84 | 47572 |
| 2022-09-22 | 12.92 | $9.86 | 28498 |
| 2022-09-21 | 12.53 | $9.88 | 217 |
| 2022-09-20 | 13.05 | $9.88 | 21708 |
| 2022-09-19 | 13.60 | $9.86 | 1.1M |
| 2022-09-16 | 13.58 | $9.88 | — |
| 2022-09-15 | 14.15 | $9.88 | 67081 |
| 2022-09-14 | 14.75 | $9.86 | 13503 |
| 2022-09-13 | 14.59 | $9.87 | 1.7M |
| 2022-09-12 | 14.41 | $9.86 | 2.1M |
| 2022-09-09 | 14.23 | $9.87 | — |
| 2022-09-08 | 14.95 | $9.87 | — |
| 2022-09-07 | 15.71 | $9.87 | 100 |
| 2022-09-06 | 16.51 | $9.86 | 71341 |
| 2022-09-02 | 16.86 | $9.86 | 13637 |
| 2022-09-01 | 17.22 | $9.86 | — |
| 2022-08-31 | 17.31 | $9.86 | 120 |
| 2022-08-30 | 17.41 | $9.86 | 218038 |
| 2022-08-29 | 17.52 | $9.86 | 4440 |
| 2022-08-26 | 18.05 | $9.86 | 2959 |
| 2022-08-25 | 18.83 | $9.86 | — |
| 2022-08-24 | 19.75 | $9.86 | 700 |
| 2022-08-23 | 20.72 | $9.86 | — |
| 2022-08-22 | 21.51 | $9.86 | 224220 |
| 2022-08-19 | 22.34 | $9.86 | 52511 |
| 2022-08-18 | 23.22 | $9.88 | 230300 |
| 2022-08-17 | 22.53 | $9.87 | 445054 |
| 2022-08-16 | 21.80 | $9.87 | 27462 |
| 2022-08-15 | 21.36 | $9.87 | — |
| 2022-08-12 | 20.89 | $9.87 | 223 |
| 2022-08-11 | 20.40 | $9.87 | 3960 |
| 2022-08-10 | 19.88 | $9.87 | 7438 |
| 2022-08-09 | 19.34 | $9.87 | 158394 |
| 2022-08-08 | 18.76 | $9.87 | 14522 |
| 2022-08-05 | 18.15 | $9.87 | 102275 |
| 2022-08-04 | 17.50 | $9.86 | 273423 |
| 2022-08-03 | 16.82 | $9.86 | 464649 |
| 2022-08-02 | 16.11 | $9.85 | 10000 |
| 2022-08-01 | 15.58 | $9.85 | 390768 |
| 2022-07-29 | 15.02 | $9.85 | — |
| 2022-07-28 | 14.65 | $9.85 | 384215 |
| 2022-07-27 | 14.27 | $9.85 | 50057 |
| 2022-07-26 | 13.87 | $9.85 | 675326 |
| 2022-07-25 | 13.44 | $9.85 | 843953 |
| 2022-07-22 | 13.00 | $9.83 | — |
| 2022-07-21 | 13.16 | $9.83 | — |
| 2022-07-20 | 13.34 | $9.83 | 71401 |
| 2022-07-19 | 13.52 | $9.83 | 369272 |
| 2022-07-18 | 13.71 | $9.83 | 13629 |
| 2022-07-15 | 14.13 | $9.81 | 578612 |
| 2022-07-14 | 14.85 | $9.84 | — |
| 2022-07-13 | 14.74 | $9.84 | — |
| 2022-07-12 | 14.62 | $9.84 | — |
| 2022-07-11 | 14.50 | $9.84 | 128 |
| 2022-07-08 | 14.37 | $9.85 | 400 |
| 2022-07-07 | 13.84 | $9.82 | — |
| 2022-07-06 | 13.84 | $9.82 | 57771 |
| 2022-07-05 | 13.83 | $9.82 | 453 |
| 2022-07-01 | 14.51 | $9.83 | — |
| 2022-06-30 | 14.93 | $9.83 | 184729 |
| 2022-06-29 | 15.37 | $9.82 | — |
| 2022-06-28 | 15.74 | $9.82 | 302 |
| 2022-06-27 | 16.14 | $9.84 | 51180 |
| 2022-06-24 | 16.55 | $9.83 | 154498 |
| 2022-06-23 | 17.10 | $9.83 | 102 |
| 2022-06-22 | 17.67 | $9.84 | — |
| 2022-06-21 | 18.01 | $9.84 | 3951 |
| 2022-06-17 | 18.35 | $9.81 | 52250 |
| 2022-06-16 | 19.20 | $9.80 | 200554 |
| 2022-06-15 | 20.08 | $9.86 | 106 |
| 2022-06-14 | 19.26 | $9.81 | 9306 |
| 2022-06-13 | 19.91 | $9.81 | — |
| 2022-06-10 | 20.59 | $9.81 | 50825 |
| 2022-06-09 | 21.30 | $9.82 | 3576 |
| 2022-06-08 | 21.59 | $9.81 | 1377 |
| 2022-06-07 | 21.90 | $9.80 | 37509 |
| 2022-06-06 | 22.99 | $9.82 | 163 |
| 2022-06-03 | 23.08 | $9.81 | 64937 |
| 2022-06-02 | 23.61 | $9.81 | — |
| 2022-06-01 | 22.68 | $9.81 | 586 |
| 2022-05-31 | 21.70 | $9.81 | 130 |
| 2022-05-27 | 20.67 | $9.81 | 237647 |
| 2022-05-26 | 19.58 | $9.79 | 500 |
| 2022-05-25 | 19.23 | $9.78 | — |
| 2022-05-24 | 19.40 | $9.78 | — |
| 2022-05-23 | 19.57 | $9.78 | — |
| 2022-05-20 | 19.75 | $9.78 | — |
| 2022-05-19 | 19.95 | $9.78 | — |
| 2022-05-18 | 20.15 | $9.78 | 985 |
| 2022-05-17 | 20.37 | $9.78 | — |
| 2022-05-16 | 20.59 | $9.78 | 581 |
| 2022-05-13 | 20.83 | $9.78 | 1186 |
| 2022-05-12 | 21.08 | $9.79 | 969 |
| 2022-05-11 | 20.76 | $9.80 | 8925 |
| 2022-05-10 | 21.85 | $9.82 | 802 |
| 2022-05-09 | 22.30 | $9.81 | 43833 |
| 2022-05-06 | 21.89 | $9.81 | 3899 |
| 2022-05-05 | 21.47 | $9.82 | — |
| 2022-05-04 | 21.03 | $9.82 | — |
| 2022-05-03 | 20.56 | $9.82 | — |
| 2022-05-02 | 20.06 | $9.82 | 4900 |
| 2022-04-29 | 19.54 | $9.81 | 9613 |
| 2022-04-28 | 19.44 | $9.81 | — |
| 2022-04-27 | 19.33 | $9.81 | 8957 |
| 2022-04-26 | 19.22 | $9.82 | — |
| 2022-04-25 | 18.37 | $9.82 | 926 |
| 2022-04-22 | 17.46 | $9.82 | 1909 |
| 2022-04-21 | 16.51 | $9.82 | 109636 |
| 2022-04-20 | 16.35 | $9.82 | 10416 |
| 2022-04-19 | 15.35 | $9.82 | 100 |
| 2022-04-18 | 14.29 | $9.81 | 305504 |
| 2022-04-14 | 13.17 | $9.81 | 1033 |
| 2022-04-13 | 12.44 | $9.80 | — |
| 2022-04-12 | 12.19 | $9.80 | — |
| 2022-04-11 | 11.94 | $9.80 | — |
| 2022-04-08 | 11.67 | $9.80 | 5301 |
| 2022-04-07 | 11.38 | $9.80 | 37218 |
| 2022-04-06 | 11.09 | $9.80 | 4123 |
| 2022-04-05 | 10.78 | $9.79 | 2650 |
| 2022-04-04 | 10.46 | $9.79 | 1422 |
| 2022-04-01 | 10.58 | $9.79 | — |
| 2022-03-31 | 10.72 | $9.79 | 1074 |
| 2022-03-30 | 10.86 | $9.79 | — |
| 2022-03-29 | 11.01 | $9.79 | 111 |
| 2022-03-28 | 11.16 | $9.79 | — |
| 2022-03-25 | 11.33 | $9.79 | — |
| 2022-03-24 | 11.50 | $9.79 | 73690 |
| 2022-03-23 | 11.69 | $9.79 | — |
| 2022-03-22 | 11.44 | $9.79 | 2820 |
| 2022-03-21 | 11.18 | $9.78 | 512 |
| 2022-03-18 | 11.24 | $9.78 | — |
| 2022-03-17 | 11.47 | $9.78 | — |
| 2022-03-16 | 11.72 | $9.78 | 12434 |
| 2022-03-15 | 11.98 | $9.78 | — |
| 2022-03-14 | 11.88 | $9.78 | 394319 |
| 2022-03-11 | 11.76 | $9.78 | 45373 |
| 2022-03-10 | 11.65 | $9.77 | 5251 |
| 2022-03-09 | 11.80 | $9.78 | 11794 |
| 2022-03-08 | 11.61 | $9.77 | 659 |
| 2022-03-07 | 12.00 | $9.76 | 486562 |
| 2022-03-04 | 12.41 | $9.76 | 2120 |
| 2022-03-03 | 12.97 | $9.76 | 15842 |
| 2022-03-02 | 13.55 | $9.77 | — |
| 2022-03-01 | 13.29 | $9.77 | 21482 |
| 2022-02-28 | 13.01 | $9.76 | 6366 |
| 2022-02-25 | 13.01 | $9.76 | 24801 |
| 2022-02-24 | 12.81 | $9.76 | 6460 |
| 2022-02-23 | 12.74 | $9.74 | 634656 |
| 2022-02-22 | 13.13 | $9.74 | 88206 |
| 2022-02-18 | 13.69 | $9.74 | 4578 |
| 2022-02-17 | 14.29 | $9.74 | 923 |
| 2022-02-16 | 14.58 | $9.75 | — |
| 2022-02-15 | 14.71 | $9.75 | — |
| 2022-02-14 | 14.84 | $9.75 | 894 |
| 2022-02-11 | 14.98 | $9.75 | — |
| 2022-02-10 | 15.25 | $9.75 | 1363 |
| 2022-02-09 | 15.54 | $9.74 | 925 |
| 2022-02-08 | 15.96 | $9.74 | 4861 |
| 2022-02-07 | 16.41 | $9.74 | 13926 |
| 2022-02-04 | 16.87 | $9.74 | 10888 |
| 2022-02-03 | 17.37 | $9.73 | — |
| 2022-02-02 | 18.09 | $9.73 | 9395 |
| 2022-02-01 | 18.86 | $9.73 | 25768 |
| 2022-01-31 | 19.67 | $9.72 | 15558 |
| 2022-01-28 | 20.37 | $9.70 | 79135 |
| 2022-01-27 | 20.78 | $9.70 | 186452 |
| 2022-01-26 | 21.20 | $9.74 | 24018 |
| 2022-01-25 | 22.01 | $9.74 | 18955 |
| 2022-01-24 | 22.86 | $9.70 | 522242 |
| 2022-01-21 | 23.55 | $9.74 | 50521 |
| 2022-01-20 | 24.52 | $9.75 | 168955 |
| 2022-01-19 | 25.32 | $9.76 | 41082 |
| 2022-01-18 | 26.15 | $9.77 | 99563 |
| 2022-01-14 | 26.32 | $9.78 | — |
| 2022-01-13 | 26.23 | $9.78 | 647 |
| 2022-01-12 | 26.13 | $9.75 | — |
| 2022-01-11 | 26.51 | $9.75 | 10124 |
| 2022-01-10 | 26.90 | $9.76 | — |
| 2022-01-07 | 27.06 | $9.76 | — |
| 2022-01-06 | 27.23 | $9.76 | 50005 |
| 2022-01-05 | 27.41 | $9.77 | 4101 |
| 2022-01-04 | 27.60 | $9.77 | 7807 |
| 2022-01-03 | 27.59 | $9.77 | 50118 |
| 2021-12-31 | 27.58 | $9.74 | 26478 |
| 2021-12-30 | 28.08 | $9.73 | 1622 |
| 2021-12-29 | 28.61 | $9.70 | 199 |
| 2021-12-28 | 29.59 | $9.71 | 7345 |
| 2021-12-27 | 30.44 | $9.73 | 2081 |
| 2021-12-23 | 31.33 | $9.71 | 109 |
| 2021-12-22 | 32.55 | $9.74 | 66874 |
| 2021-12-21 | 33.48 | $9.73 | 40900 |
| 2021-12-20 | 34.52 | $9.72 | 534054 |
| 2021-12-17 | 35.76 | $9.71 | 7133 |
| 2021-12-16 | 36.89 | $9.73 | — |
| 2021-12-15 | 37.72 | $9.73 | 4222 |
| 2021-12-14 | 38.60 | $9.71 | 7537 |
| 2021-12-13 | 39.72 | $9.72 | 2784 |
| 2021-12-10 | 40.79 | $9.73 | 416582 |
| 2021-12-09 | 41.91 | $9.80 | 6238 |
| 2021-12-08 | 42.42 | $9.75 | — |
| 2021-12-07 | 43.48 | $9.75 | 2990 |
| 2021-12-06 | 44.59 | $9.79 | 172967 |
| 2021-12-03 | 45.58 | $9.77 | — |
| 2021-12-02 | 46.84 | $9.77 | 5439 |
| 2021-12-01 | 48.16 | $9.78 | 5700 |
| 2021-11-30 | 49.05 | $9.80 | 7982 |
| 2021-11-29 | 49.99 | $9.77 | 104 |
| 2021-11-26 | 51.25 | $9.76 | 2993 |
| 2021-11-24 | 52.58 | $9.78 | 251803 |
| 2021-11-23 | 53.66 | $9.80 | 17971 |
| 2021-11-22 | 54.79 | $9.75 | 233287 |
| 2021-11-19 | 56.24 | $9.78 | — |
| 2021-11-18 | 57.28 | $9.78 | 105067 |
| 2021-11-17 | 58.38 | $9.76 | 67987 |
| 2021-11-16 | 59.68 | $9.78 | 8503 |
| 2021-11-15 | 60.90 | $9.79 | 108 |
| 2021-11-12 | 61.72 | $9.77 | — |
| 2021-11-11 | 62.70 | $9.77 | 101 |
| 2021-11-10 | 63.73 | $9.77 | 1326 |
| 2021-11-09 | 64.81 | $9.75 | — |
| 2021-11-08 | 65.35 | $9.75 | — |
| 2021-11-05 | 65.91 | $9.75 | 213 |
| 2021-11-04 | 66.50 | $9.75 | 2780 |
| 2021-11-03 | 67.12 | $9.75 | 400 |
| 2021-11-02 | 67.94 | $9.77 | — |
| 2021-11-01 | 68.53 | $9.77 | 683 |
| 2021-10-29 | 69.15 | $9.74 | 941 |
| 2021-10-28 | 69.92 | $9.73 | 418 |
| 2021-10-27 | 70.72 | $9.77 | — |
| 2021-10-26 | 71.06 | $9.77 | 5962 |
| 2021-10-25 | 71.41 | $9.75 | — |
| 2021-10-22 | 71.84 | $9.75 | — |
| 2021-10-21 | 72.29 | $9.75 | — |
| 2021-10-20 | 72.76 | $9.75 | 2609 |
| 2021-10-19 | 73.26 | $9.75 | 13002 |
| 2021-10-18 | 73.78 | $9.75 | — |
| 2021-10-15 | 74.19 | $9.75 | 9965 |
| 2021-10-14 | 74.61 | $9.76 | 11635 |
| 2021-10-13 | 75.06 | $9.77 | 4102 |
| 2021-10-12 | 75.68 | $9.75 | 666 |
| 2021-10-11 | 76.08 | $9.77 | 9492 |
| 2021-10-08 | 76.41 | $9.80 | 3534 |
| 2021-10-07 | 76.76 | $9.79 | 17952 |
| 2021-10-06 | 77.15 | $9.78 | — |
| 2021-10-05 | 77.39 | $9.78 | — |
| 2021-10-04 | 77.65 | $9.78 | 10379 |
| 2021-10-01 | 77.92 | $9.76 | 5560 |
| 2021-09-30 | 77.85 | $9.72 | 16222 |
| 2021-09-29 | 77.80 | $9.71 | — |
| 2021-09-28 | 77.47 | $9.71 | — |
| 2021-09-27 | 77.11 | $9.71 | 100 |
| 2021-09-24 | 76.74 | $9.72 | — |
| 2021-09-23 | 76.28 | $9.72 | 501 |
| 2021-09-22 | 75.80 | $9.72 | 301246 |
| 2021-09-21 | 75.30 | $9.75 | — |
| 2021-09-20 | 74.51 | $9.75 | — |
| 2021-09-17 | 73.68 | $9.75 | 100 |
| 2021-09-16 | 72.81 | $9.75 | 12425 |
| 2021-09-15 | 71.89 | $9.72 | 2100 |
| 2021-09-14 | 70.93 | $9.72 | 206 |
| 2021-09-13 | 69.92 | $9.71 | 4541 |
| 2021-09-10 | 68.85 | $9.70 | 1005 |
| 2021-09-09 | 67.74 | $9.70 | 8194 |
| 2021-09-08 | 66.56 | $9.68 | 4374 |
| 2021-09-07 | 65.33 | $9.68 | 124111 |
| 2021-09-03 | 64.03 | $9.67 | 169651 |
| 2021-09-02 | 62.67 | $9.67 | — |
| 2021-09-01 | 61.23 | $9.67 | 190 |
| 2021-08-31 | 59.72 | $9.67 | 2036 |
| 2021-08-30 | 58.13 | $9.65 | — |
| 2021-08-27 | 56.47 | $9.65 | — |
| 2021-08-26 | 54.71 | $9.65 | 1201 |
| 2021-08-25 | 52.86 | $9.65 | — |
| 2021-08-24 | 50.91 | $9.65 | 14172 |
| 2021-08-23 | 48.85 | $9.64 | 370 |
| 2021-08-20 | 46.68 | $9.64 | — |
| 2021-08-19 | 44.40 | $9.64 | 3100 |
| 2021-08-18 | 42.00 | $9.65 | — |
| 2021-08-17 | 39.46 | $9.65 | 280 |
| 2021-08-16 | 36.78 | $9.66 | 571 |
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