Is Disruptive Acquisition Corporation I (DISA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Disruptive Acquisition Corporation I (DISA) research center and poll results.
NASDAQ : DISA
Disruptive Acquisition Corporation I — Technical Indicators
$10.68 USD
-$0.18 (-1.66%)
- Volume
- 260
- Average Volume
- 18
- Market Capitalization
- $91.68M
- P/E Ratio
- 2.56
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $13.20
- Year Low
- $9.99
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.14
- Current Ratio
- $0.08
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.69
2024-01-16
Close Price
$10.68
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.66
Average
10.06
Maximum
10.81
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-01-16 | 10.69 | $10.68 | — |
| 2024-01-12 | 10.70 | $10.68 | — |
| 2024-01-11 | 10.71 | $10.68 | — |
| 2024-01-10 | 10.71 | $10.68 | — |
| 2024-01-09 | 10.71 | $10.68 | — |
| 2024-01-08 | 10.70 | $10.68 | — |
| 2024-01-05 | 10.70 | $10.68 | — |
| 2024-01-04 | 10.70 | $10.68 | — |
| 2024-01-03 | 10.70 | $10.68 | — |
| 2024-01-02 | 10.70 | $10.68 | — |
| 2023-12-29 | 10.69 | $10.68 | — |
| 2023-12-28 | 10.69 | $10.68 | — |
| 2023-12-27 | 10.68 | $10.68 | — |
| 2023-12-26 | 10.68 | $10.68 | — |
| 2023-12-22 | 10.67 | $10.68 | — |
| 2023-12-21 | 10.67 | $10.68 | — |
| 2023-12-20 | 10.66 | $10.68 | — |
| 2023-12-19 | 10.66 | $10.68 | — |
| 2023-12-18 | 10.66 | $10.68 | 263 |
| 2023-12-15 | 10.65 | $10.86 | 100 |
| 2023-12-14 | 10.64 | $10.86 | — |
| 2023-12-13 | 10.62 | $10.86 | 250 |
| 2023-12-12 | 10.61 | $10.69 | 463 |
| 2023-12-11 | 10.61 | $10.64 | — |
| 2023-12-08 | 10.60 | $10.64 | — |
| 2023-12-07 | 10.60 | $10.64 | — |
| 2023-12-06 | 10.60 | $10.64 | — |
| 2023-12-05 | 10.60 | $10.64 | 605 |
| 2023-12-04 | 10.59 | $10.65 | 19994 |
| 2023-12-01 | 10.59 | $10.59 | — |
| 2023-11-30 | 10.59 | $10.59 | — |
| 2023-11-29 | 10.59 | $10.59 | — |
| 2023-11-28 | 10.59 | $10.59 | — |
| 2023-11-27 | 10.59 | $10.59 | — |
| 2023-11-24 | 10.60 | $10.59 | — |
| 2023-11-22 | 10.60 | $10.59 | — |
| 2023-11-21 | 10.60 | $10.59 | — |
| 2023-11-20 | 10.60 | $10.59 | — |
| 2023-11-17 | 10.60 | $10.59 | 606 |
| 2023-11-16 | 10.60 | $10.59 | — |
| 2023-11-15 | 10.60 | $10.59 | — |
| 2023-11-14 | 10.61 | $10.59 | — |
| 2023-11-13 | 10.61 | $10.59 | — |
| 2023-11-10 | 10.61 | $10.59 | — |
| 2023-11-09 | 10.62 | $10.59 | 190 |
| 2023-11-08 | 10.62 | $10.59 | — |
| 2023-11-07 | 10.62 | $10.59 | — |
| 2023-11-06 | 10.63 | $10.59 | — |
| 2023-11-03 | 10.64 | $10.59 | — |
| 2023-11-02 | 10.66 | $10.59 | 125 |
| 2023-11-01 | 10.67 | $10.60 | 2000 |
| 2023-10-31 | 10.69 | $10.62 | — |
| 2023-10-30 | 10.70 | $10.62 | — |
| 2023-10-27 | 10.72 | $10.62 | — |
| 2023-10-26 | 10.73 | $10.62 | — |
| 2023-10-25 | 10.75 | $10.62 | — |
| 2023-10-24 | 10.76 | $10.62 | — |
| 2023-10-23 | 10.77 | $10.62 | — |
| 2023-10-20 | 10.79 | $10.62 | — |
| 2023-10-19 | 10.79 | $10.62 | 209 |
| 2023-10-18 | 10.81 | $10.65 | — |
| 2023-10-17 | 10.80 | $10.65 | — |
| 2023-10-16 | 10.80 | $10.65 | — |
| 2023-10-13 | 10.79 | $10.65 | 100 |
| 2023-10-12 | 10.78 | $10.65 | — |
| 2023-10-11 | 10.77 | $10.65 | 633 |
| 2023-10-10 | 10.75 | $10.65 | 1102 |
| 2023-10-09 | 10.74 | $10.93 | — |
| 2023-10-06 | 10.71 | $10.93 | 1103 |
| 2023-10-05 | 10.68 | $10.90 | — |
| 2023-10-04 | 10.65 | $10.90 | — |
| 2023-10-03 | 10.62 | $10.90 | — |
| 2023-10-02 | 10.59 | $10.90 | — |
| 2023-09-29 | 10.56 | $10.90 | — |
| 2023-09-28 | 10.53 | $10.90 | — |
| 2023-09-27 | 10.51 | $10.90 | — |
| 2023-09-26 | 10.48 | $10.90 | — |
| 2023-09-25 | 10.46 | $10.90 | 1884 |
| 2023-09-22 | 10.43 | $10.65 | 290 |
| 2023-09-21 | 10.42 | $10.99 | 2115 |
| 2023-09-20 | 10.40 | $10.53 | — |
| 2023-09-19 | 10.39 | $10.53 | 220 |
| 2023-09-18 | 10.39 | $10.50 | 766 |
| 2023-09-15 | 10.39 | $10.45 | — |
| 2023-09-14 | 10.40 | $10.45 | 3001 |
| 2023-09-13 | 10.42 | $10.38 | 1601 |
| 2023-09-12 | 10.44 | $10.32 | — |
| 2023-09-11 | 10.46 | $10.32 | — |
| 2023-09-08 | 10.48 | $10.32 | — |
| 2023-09-07 | 10.50 | $10.32 | — |
| 2023-09-06 | 10.52 | $10.32 | — |
| 2023-09-05 | 10.54 | $10.32 | — |
| 2023-09-01 | 10.56 | $10.32 | 400 |
| 2023-08-31 | 10.58 | $10.37 | — |
| 2023-08-30 | 10.60 | $10.37 | — |
| 2023-08-29 | 10.60 | $10.37 | 100 |
| 2023-08-28 | 10.60 | $10.37 | 200 |
| 2023-08-25 | 10.59 | $10.46 | — |
| 2023-08-24 | 10.58 | $10.46 | — |
| 2023-08-23 | 10.57 | $10.46 | — |
| 2023-08-22 | 10.56 | $10.46 | 400 |
| 2023-08-21 | 10.55 | $10.46 | — |
| 2023-08-18 | 10.54 | $10.46 | 100 |
| 2023-08-17 | 10.53 | $10.74 | — |
| 2023-08-16 | 10.50 | $10.74 | — |
| 2023-08-15 | 10.48 | $10.74 | — |
| 2023-08-14 | 10.46 | $10.74 | — |
| 2023-08-11 | 10.43 | $10.74 | 200 |
| 2023-08-10 | 10.41 | $10.75 | — |
| 2023-08-09 | 10.38 | $10.75 | — |
| 2023-08-08 | 10.36 | $10.75 | — |
| 2023-08-07 | 10.33 | $10.75 | — |
| 2023-08-04 | 10.31 | $10.75 | — |
| 2023-08-03 | 10.28 | $10.75 | 100 |
| 2023-08-02 | 10.26 | $10.31 | — |
| 2023-08-01 | 10.25 | $10.31 | 100 |
| 2023-07-31 | 10.25 | $10.25 | — |
| 2023-07-28 | 10.25 | $10.25 | — |
| 2023-07-27 | 10.25 | $10.25 | — |
| 2023-07-26 | 10.25 | $10.25 | — |
| 2023-07-25 | 10.25 | $10.25 | — |
| 2023-07-24 | 10.25 | $10.25 | — |
| 2023-07-21 | 10.25 | $10.25 | — |
| 2023-07-20 | 10.25 | $10.25 | — |
| 2023-07-19 | 10.25 | $10.25 | — |
| 2023-07-18 | 10.25 | $10.25 | — |
| 2023-07-17 | 10.25 | $10.25 | — |
| 2023-07-14 | 10.25 | $10.25 | — |
| 2023-07-13 | 10.25 | $10.25 | — |
| 2023-07-12 | 10.25 | $10.25 | — |
| 2023-07-11 | 10.29 | $10.25 | — |
| 2023-07-10 | 10.28 | $10.25 | 100 |
| 2023-07-07 | 10.28 | $10.25 | — |
| 2023-07-06 | 10.28 | $10.25 | — |
| 2023-07-05 | 10.27 | $10.25 | — |
| 2023-07-03 | 10.27 | $10.25 | — |
| 2023-06-30 | 10.26 | $10.25 | — |
| 2023-06-29 | 10.26 | $10.25 | — |
| 2023-06-28 | 10.25 | $10.25 | — |
| 2023-06-27 | 10.25 | $10.25 | — |
| 2023-06-26 | 10.24 | $10.25 | — |
| 2023-06-23 | 10.24 | $10.25 | — |
| 2023-06-22 | 10.23 | $10.25 | — |
| 2023-06-21 | 10.23 | $10.25 | — |
| 2023-06-20 | 10.22 | $10.25 | — |
| 2023-06-16 | 10.21 | $10.25 | — |
| 2023-06-15 | 10.21 | $10.25 | — |
| 2023-06-14 | 10.20 | $10.25 | — |
| 2023-06-13 | 10.19 | $10.25 | 600 |
| 2023-06-12 | 10.18 | $10.99 | 3300 |
| 2023-06-09 | 10.13 | $10.18 | — |
| 2023-06-08 | 10.13 | $10.18 | 100 |
| 2023-06-07 | 10.12 | $10.18 | — |
| 2023-06-06 | 10.12 | $10.18 | 2700 |
| 2023-06-05 | 10.11 | $10.15 | — |
| 2023-06-02 | 10.11 | $10.15 | — |
| 2023-06-01 | 10.11 | $10.15 | — |
| 2023-05-31 | 10.10 | $10.15 | — |
| 2023-05-30 | 10.10 | $10.15 | — |
| 2023-05-26 | 10.09 | $10.15 | — |
| 2023-05-25 | 10.09 | $10.15 | — |
| 2023-05-24 | 10.09 | $10.15 | — |
| 2023-05-23 | 10.08 | $10.15 | — |
| 2023-05-22 | 10.08 | $10.15 | 23100 |
| 2023-05-19 | 10.07 | $10.07 | 100 |
| 2023-05-18 | 10.07 | $10.07 | 400 |
| 2023-05-17 | 10.07 | $10.08 | — |
| 2023-05-16 | 10.08 | $10.08 | — |
| 2023-05-15 | 10.08 | $10.08 | — |
| 2023-05-12 | 10.08 | $10.08 | — |
| 2023-05-11 | 10.07 | $10.08 | — |
| 2023-05-10 | 10.07 | $10.08 | — |
| 2023-05-09 | 10.06 | $10.08 | 1200 |
| 2023-05-08 | 10.06 | $10.09 | 100 |
| 2023-05-05 | 10.08 | $10.07 | — |
| 2023-05-04 | 10.09 | $10.07 | — |
| 2023-05-03 | 10.11 | $10.07 | — |
| 2023-05-02 | 10.12 | $10.07 | — |
| 2023-05-01 | 10.14 | $10.07 | — |
| 2023-04-28 | 10.15 | $10.07 | — |
| 2023-04-27 | 10.15 | $10.07 | — |
| 2023-04-26 | 10.16 | $10.07 | 1300 |
| 2023-04-25 | 10.18 | $10.07 | — |
| 2023-04-24 | 10.20 | $10.07 | — |
| 2023-04-21 | 10.22 | $10.07 | — |
| 2023-04-20 | 10.24 | $10.07 | 1300 |
| 2023-04-19 | 10.26 | $10.12 | 1400 |
| 2023-04-18 | 10.27 | $10.09 | 800 |
| 2023-04-17 | 10.29 | $10.09 | 3100 |
| 2023-04-14 | 10.31 | $9.99 | — |
| 2023-04-13 | 10.34 | $9.99 | — |
| 2023-04-12 | 10.36 | $9.99 | 4400 |
| 2023-04-11 | 10.39 | $10.02 | 10600 |
| 2023-04-10 | 10.42 | $10.39 | — |
| 2023-04-06 | 10.42 | $10.39 | — |
| 2023-04-05 | 10.44 | $10.39 | — |
| 2023-04-04 | 10.45 | $10.39 | — |
| 2023-04-03 | 10.47 | $10.39 | 300 |
| 2023-03-31 | 10.48 | $10.19 | — |
| 2023-03-30 | 10.51 | $10.19 | — |
| 2023-03-29 | 10.54 | $10.19 | 600 |
| 2023-03-28 | 10.63 | $10.45 | 1500 |
| 2023-03-27 | 10.65 | $10.45 | 100 |
| 2023-03-24 | 10.64 | $10.47 | — |
| 2023-03-23 | 10.65 | $10.47 | 1300 |
| 2023-03-22 | 10.65 | $10.48 | 100 |
| 2023-03-21 | 10.64 | $10.48 | 100 |
| 2023-03-20 | 10.68 | $10.48 | 500 |
| 2023-03-17 | 10.72 | $10.48 | 500 |
| 2023-03-16 | 10.74 | $10.48 | 200 |
| 2023-03-15 | 10.74 | $10.50 | 700 |
| 2023-03-14 | 10.72 | $10.58 | 700 |
| 2023-03-13 | 10.71 | $10.51 | 700 |
| 2023-03-10 | 10.74 | $10.52 | 800 |
| 2023-03-09 | 10.73 | $10.71 | 200 |
| 2023-03-08 | 10.70 | $10.67 | 3600 |
| 2023-03-07 | 10.68 | $10.80 | 1000 |
| 2023-03-06 | 10.65 | $10.58 | 14400 |
| 2023-03-03 | 10.63 | $10.65 | 27400 |
| 2023-03-02 | 10.60 | $10.87 | 24700 |
| 2023-03-01 | 10.57 | $12.00 | 9000 |
| 2023-02-28 | 10.47 | $10.82 | 400 |
| 2023-02-27 | 10.44 | $10.32 | 1300 |
| 2023-02-24 | 10.43 | $10.50 | 300 |
| 2023-02-23 | 10.41 | $10.50 | 2200 |
| 2023-02-22 | 10.40 | $10.38 | 14400 |
| 2023-02-21 | 10.38 | $11.20 | 9500 |
| 2023-02-17 | 10.33 | $11.25 | 9500 |
| 2023-02-16 | 10.28 | $10.99 | 28800 |
| 2023-02-15 | 10.23 | $10.47 | 93500 |
| 2023-02-14 | 10.22 | $10.16 | 83400 |
| 2023-02-13 | 10.22 | $10.37 | 38900 |
| 2023-02-10 | 10.20 | $11.05 | 141500 |
| 2023-02-09 | 10.16 | $10.24 | — |
| 2023-02-08 | 10.15 | $10.24 | 10100 |
| 2023-02-07 | 10.14 | $10.18 | 23000 |
| 2023-02-06 | 10.14 | $10.16 | — |
| 2023-02-03 | 10.14 | $10.16 | 2400 |
| 2023-02-02 | 10.13 | $10.17 | 200 |
| 2023-02-01 | 10.13 | $10.16 | 623200 |
| 2023-01-31 | 10.13 | $10.15 | 1.7M |
| 2023-01-30 | 10.12 | $10.15 | 185100 |
| 2023-01-27 | 10.12 | $10.15 | — |
| 2023-01-26 | 10.11 | $10.15 | 2000 |
| 2023-01-25 | 10.11 | $10.14 | — |
| 2023-01-24 | 10.11 | $10.14 | — |
| 2023-01-23 | 10.10 | $10.14 | 200 |
| 2023-01-20 | 10.10 | $10.14 | 900 |
| 2023-01-19 | 10.09 | $10.15 | 801300 |
| 2023-01-18 | 10.09 | $10.13 | — |
| 2023-01-17 | 10.09 | $10.13 | 927100 |
| 2023-01-13 | 10.08 | $10.12 | 29100 |
| 2023-01-12 | 10.08 | $10.12 | 368700 |
| 2023-01-11 | 10.07 | $10.11 | 624500 |
| 2023-01-10 | 10.07 | $10.10 | 321700 |
| 2023-01-09 | 10.07 | $10.10 | 154900 |
| 2023-01-06 | 10.07 | $10.11 | 152600 |
| 2023-01-05 | 10.06 | $10.11 | 91400 |
| 2023-01-04 | 10.06 | $10.09 | 20700 |
| 2023-01-03 | 10.06 | $10.08 | 4500 |
| 2022-12-30 | 10.05 | $10.08 | 16500 |
| 2022-12-29 | 10.05 | $10.07 | 100 |
| 2022-12-28 | 10.05 | $10.08 | 183400 |
| 2022-12-27 | 10.04 | $10.07 | 21800 |
| 2022-12-23 | 10.04 | $10.07 | 13200 |
| 2022-12-22 | 10.04 | $10.06 | 129600 |
| 2022-12-21 | 10.04 | $10.06 | 31500 |
| 2022-12-20 | 10.03 | $10.05 | 100 |
| 2022-12-19 | 10.03 | $10.05 | 100 |
| 2022-12-16 | 10.03 | $10.05 | — |
| 2022-12-15 | 10.03 | $10.05 | 12600 |
| 2022-12-14 | 10.03 | $10.05 | — |
| 2022-12-13 | 10.02 | $10.05 | 49300 |
| 2022-12-12 | 10.02 | $10.04 | 118200 |
| 2022-12-09 | 10.02 | $10.04 | — |
| 2022-12-08 | 10.01 | $10.04 | 5900 |
| 2022-12-07 | 10.01 | $10.04 | 806900 |
| 2022-12-06 | 10.01 | $10.04 | 22400 |
| 2022-12-05 | 10.01 | $10.04 | 1.0M |
| 2022-12-02 | 10.00 | $10.02 | — |
| 2022-12-01 | 10.00 | $10.02 | 3900 |
| 2022-11-30 | 10.00 | $10.02 | 150200 |
| 2022-11-29 | 10.00 | $10.03 | 100 |
| 2022-11-28 | 9.99 | $10.03 | 262200 |
| 2022-11-25 | 9.99 | $10.01 | — |
| 2022-11-23 | 9.99 | $10.01 | 1100 |
| 2022-11-22 | 9.98 | $10.01 | 200 |
| 2022-11-21 | 9.98 | $10.00 | 500 |
| 2022-11-18 | 9.98 | $10.00 | 300 |
| 2022-11-17 | 9.98 | $10.00 | 2900 |
| 2022-11-16 | 9.97 | $10.01 | 200 |
| 2022-11-15 | 9.97 | $9.99 | 100 |
| 2022-11-14 | 9.97 | $9.99 | 200 |
| 2022-11-11 | 9.97 | $9.99 | — |
| 2022-11-10 | 9.97 | $9.99 | 3100 |
| 2022-11-09 | 9.96 | $9.99 | 6000 |
| 2022-11-08 | 9.96 | $9.99 | 4500 |
| 2022-11-07 | 9.96 | $9.98 | 20200 |
| 2022-11-04 | 9.95 | $9.98 | 4300 |
| 2022-11-03 | 9.95 | $9.97 | 2000 |
| 2022-11-02 | 9.95 | $9.98 | 1200 |
| 2022-11-01 | 9.94 | $9.97 | 39900 |
| 2022-10-31 | 9.94 | $9.97 | 98800 |
| 2022-10-28 | 9.94 | $9.96 | — |
| 2022-10-27 | 9.94 | $9.96 | 1800 |
| 2022-10-26 | 9.93 | $9.96 | 300 |
| 2022-10-25 | 9.93 | $9.96 | 900 |
| 2022-10-24 | 9.93 | $9.94 | 300 |
| 2022-10-21 | 9.92 | $9.95 | 4400 |
| 2022-10-20 | 9.92 | $9.94 | — |
| 2022-10-19 | 9.92 | $9.94 | 16200 |
| 2022-10-18 | 9.92 | $9.96 | 100 |
| 2022-10-17 | 9.92 | $9.95 | 400 |
| 2022-10-14 | 9.91 | $9.96 | 100 |
| 2022-10-13 | 9.91 | $9.96 | 300 |
| 2022-10-12 | 9.91 | $9.92 | 15300 |
| 2022-10-11 | 9.90 | $9.93 | — |
| 2022-10-10 | 9.90 | $9.93 | 99900 |
| 2022-10-07 | 9.90 | $9.91 | — |
| 2022-10-06 | 9.90 | $9.91 | — |
| 2022-10-05 | 9.90 | $9.91 | — |
| 2022-10-04 | 9.90 | $9.91 | 1200 |
| 2022-10-03 | 9.89 | $9.91 | 4100 |
| 2022-09-30 | 9.89 | $9.91 | 1.0M |
| 2022-09-29 | 9.89 | $9.92 | 1400 |
| 2022-09-28 | 9.89 | $9.89 | — |
| 2022-09-27 | 9.88 | $9.89 | 2000 |
| 2022-09-26 | 9.88 | $9.89 | 200 |
| 2022-09-23 | 9.88 | $9.90 | 1000 |
| 2022-09-22 | 9.88 | $9.90 | 483700 |
| 2022-09-21 | 9.88 | $9.90 | 100 |
| 2022-09-20 | 9.88 | $9.90 | 3000 |
| 2022-09-19 | 9.88 | $9.90 | 1.1M |
| 2022-09-16 | 9.87 | $9.90 | 303100 |
| 2022-09-15 | 9.87 | $9.89 | — |
| 2022-09-14 | 9.87 | $9.89 | 17200 |
| 2022-09-13 | 9.87 | $9.90 | 106900 |
| 2022-09-12 | 9.87 | $9.87 | 98500 |
| 2022-09-09 | 9.87 | $9.87 | 5800 |
| 2022-09-08 | 9.87 | $9.87 | 600 |
| 2022-09-07 | 9.87 | $9.89 | 21200 |
| 2022-09-06 | 9.86 | $9.86 | — |
| 2022-09-02 | 9.86 | $9.86 | 13000 |
| 2022-09-01 | 9.86 | $9.87 | — |
| 2022-08-31 | 9.86 | $9.87 | 31900 |
| 2022-08-30 | 9.86 | $9.86 | 500 |
| 2022-08-29 | 9.86 | $9.87 | 100 |
| 2022-08-26 | 9.86 | $9.86 | 1400 |
| 2022-08-25 | 9.86 | $9.87 | — |
| 2022-08-24 | 9.85 | $9.87 | — |
| 2022-08-23 | 9.85 | $9.87 | — |
| 2022-08-22 | 9.85 | $9.87 | — |
| 2022-08-19 | 9.85 | $9.87 | 300 |
| 2022-08-18 | 9.84 | $9.87 | 300 |
| 2022-08-17 | 9.84 | $9.87 | 400 |
| 2022-08-16 | 9.84 | $9.87 | 400 |
| 2022-08-15 | 9.83 | $9.86 | 37200 |
| 2022-08-12 | 9.83 | $9.85 | 5100 |
| 2022-08-11 | 9.83 | $9.85 | 1300 |
| 2022-08-10 | 9.83 | $9.85 | 4900 |
| 2022-08-09 | 9.83 | $9.85 | 56400 |
| 2022-08-08 | 9.82 | $9.85 | — |
| 2022-08-05 | 9.82 | $9.85 | 59600 |
| 2022-08-04 | 9.82 | $9.85 | 25200 |
| 2022-08-03 | 9.82 | $9.83 | 5300 |
| 2022-08-02 | 9.81 | $9.84 | — |
| 2022-08-01 | 9.81 | $9.84 | 7800 |
| 2022-07-29 | 9.81 | $9.83 | 31500 |
| 2022-07-28 | 9.81 | $9.83 | 2600 |
| 2022-07-27 | 9.80 | $9.83 | 2400 |
| 2022-07-26 | 9.80 | $9.82 | 200 |
| 2022-07-25 | 9.80 | $9.83 | 47400 |
| 2022-07-22 | 9.80 | $9.81 | 201600 |
| 2022-07-21 | 9.79 | $9.81 | 49500 |
| 2022-07-20 | 9.79 | $9.80 | 200 |
| 2022-07-19 | 9.79 | $9.81 | — |
| 2022-07-18 | 9.80 | $9.81 | 200 |
| 2022-07-15 | 9.80 | $9.81 | — |
| 2022-07-14 | 9.79 | $9.81 | — |
| 2022-07-13 | 9.79 | $9.81 | 2600 |
| 2022-07-12 | 9.79 | $9.80 | 5000 |
| 2022-07-11 | 9.79 | $9.80 | 200 |
| 2022-07-08 | 9.79 | $9.79 | — |
| 2022-07-07 | 9.79 | $9.79 | — |
| 2022-07-06 | 9.79 | $9.79 | 2200 |
| 2022-07-05 | 9.79 | $9.79 | — |
| 2022-07-01 | 9.79 | $9.79 | — |
| 2022-06-30 | 9.78 | $9.79 | 4700 |
| 2022-06-29 | 9.78 | $9.79 | — |
| 2022-06-28 | 9.78 | $9.79 | 10200 |
| 2022-06-27 | 9.78 | $9.79 | 900300 |
| 2022-06-24 | 9.78 | $9.75 | 500000 |
| 2022-06-23 | 9.78 | $9.75 | 142700 |
| 2022-06-22 | 9.78 | $9.82 | 300 |
| 2022-06-21 | 9.78 | $9.78 | 942800 |
| 2022-06-17 | 9.78 | $9.90 | 23500 |
| 2022-06-16 | 9.77 | $9.77 | 58000 |
| 2022-06-15 | 9.77 | $9.77 | 57300 |
| 2022-06-14 | 9.77 | $9.79 | 23200 |
| 2022-06-13 | 9.77 | $9.80 | — |
| 2022-06-10 | 9.77 | $9.80 | 1300 |
| 2022-06-09 | 9.77 | $9.79 | 10100 |
| 2022-06-08 | 9.77 | $9.76 | — |
| 2022-06-07 | 9.77 | $9.76 | — |
| 2022-06-06 | 9.78 | $9.76 | — |
| 2022-06-03 | 9.78 | $9.76 | — |
| 2022-06-02 | 9.78 | $9.76 | — |
| 2022-06-01 | 9.79 | $9.76 | — |
| 2022-05-31 | 9.80 | $9.76 | 249300 |
| 2022-05-27 | 9.80 | $9.76 | 321600 |
| 2022-05-26 | 9.81 | $9.76 | — |
| 2022-05-25 | 9.81 | $9.76 | — |
| 2022-05-24 | 9.81 | $9.76 | — |
| 2022-05-23 | 9.81 | $9.76 | 100 |
| 2022-05-20 | 9.82 | $9.77 | 10000 |
| 2022-05-19 | 9.82 | $9.77 | — |
| 2022-05-18 | 9.82 | $9.77 | 800 |
| 2022-05-17 | 9.82 | $9.77 | — |
| 2022-05-16 | 9.82 | $9.77 | — |
| 2022-05-13 | 9.82 | $9.77 | 125100 |
| 2022-05-12 | 9.82 | $9.87 | — |
| 2022-05-11 | 9.82 | $9.87 | 100 |
| 2022-05-10 | 9.82 | $9.77 | 1600 |
| 2022-05-09 | 9.82 | $9.80 | 100 |
| 2022-05-06 | 9.82 | $9.80 | 300 |
| 2022-05-05 | 9.82 | $9.88 | — |
| 2022-05-04 | 9.81 | $9.88 | — |
| 2022-05-03 | 9.80 | $9.88 | — |
| 2022-05-02 | 9.80 | $9.88 | 7100 |
| 2022-04-29 | 9.79 | $9.81 | — |
| 2022-04-28 | 9.79 | $9.81 | — |
| 2022-04-27 | 9.79 | $9.81 | 600 |
| 2022-04-26 | 9.78 | $9.81 | — |
| 2022-04-25 | 9.78 | $9.81 | — |
| 2022-04-22 | 9.78 | $9.81 | — |
| 2022-04-21 | 9.78 | $9.81 | — |
| 2022-04-20 | 9.77 | $9.81 | — |
| 2022-04-19 | 9.77 | $9.81 | 129500 |
| 2022-04-18 | 9.77 | $9.79 | 200 |
| 2022-04-14 | 9.77 | $9.78 | — |
| 2022-04-13 | 9.76 | $9.78 | 195000 |
| 2022-04-12 | 9.76 | $9.80 | 152800 |
| 2022-04-11 | 9.76 | $9.78 | — |
| 2022-04-08 | 9.76 | $9.78 | — |
| 2022-04-07 | 9.75 | $9.78 | 1100 |
| 2022-04-06 | 9.75 | $9.76 | — |
| 2022-04-05 | 9.75 | $9.76 | 1600 |
| 2022-04-04 | 9.75 | $9.77 | — |
| 2022-04-01 | 9.74 | $9.77 | 3500 |
| 2022-03-31 | 9.74 | $9.78 | 1700 |
| 2022-03-30 | 9.74 | $9.76 | 15000 |
| 2022-03-29 | 9.74 | $9.74 | 85000 |
| 2022-03-28 | 9.73 | $9.76 | 1000 |
| 2022-03-25 | 9.73 | $9.76 | 23300 |
| 2022-03-24 | 9.73 | $9.75 | 4800 |
| 2022-03-23 | 9.73 | $9.75 | 76600 |
| 2022-03-22 | 9.72 | $9.73 | 61600 |
| 2022-03-21 | 9.72 | $9.74 | 3900 |
| 2022-03-18 | 9.72 | $9.80 | 10700 |
| 2022-03-17 | 9.71 | $9.73 | 800 |
| 2022-03-16 | 9.71 | $9.74 | 100 |
| 2022-03-15 | 9.71 | $9.72 | 6100 |
| 2022-03-14 | 9.71 | $9.72 | 400 |
| 2022-03-11 | 9.70 | $9.72 | 14700 |
| 2022-03-10 | 9.70 | $9.72 | 28800 |
| 2022-03-09 | 9.70 | $9.72 | — |
| 2022-03-08 | 9.70 | $9.72 | — |
| 2022-03-07 | 9.70 | $9.72 | 400600 |
| 2022-03-04 | 9.69 | $9.73 | 102600 |
| 2022-03-03 | 9.69 | $9.74 | 400 |
| 2022-03-02 | 9.70 | $9.71 | — |
| 2022-03-01 | 9.70 | $9.71 | — |
| 2022-02-28 | 9.70 | $9.71 | — |
| 2022-02-25 | 9.70 | $9.71 | 230600 |
| 2022-02-24 | 9.70 | $9.70 | 233000 |
| 2022-02-23 | 9.70 | $9.70 | 100000 |
| 2022-02-22 | 9.70 | $9.68 | — |
| 2022-02-18 | 9.70 | $9.68 | — |
| 2022-02-17 | 9.70 | $9.68 | — |
| 2022-02-16 | 9.70 | $9.68 | — |
| 2022-02-15 | 9.71 | $9.68 | 500000 |
| 2022-02-14 | 9.71 | $9.68 | — |
| 2022-02-11 | 9.71 | $9.68 | — |
| 2022-02-10 | 9.72 | $9.68 | — |
| 2022-02-09 | 9.72 | $9.68 | — |
| 2022-02-08 | 9.73 | $9.68 | — |
| 2022-02-07 | 9.74 | $9.68 | 5000 |
| 2022-02-04 | 9.75 | $9.68 | 115100 |
| 2022-02-03 | 9.75 | $9.74 | 200 |
| 2022-02-02 | 9.76 | $9.80 | — |
| 2022-02-01 | 9.76 | $9.80 | 7800 |
| 2022-01-31 | 9.75 | $9.68 | — |
| 2022-01-28 | 9.76 | $9.68 | 700 |
| 2022-01-27 | 9.77 | $9.68 | — |
| 2022-01-26 | 9.77 | $9.68 | — |
| 2022-01-25 | 9.78 | $9.68 | — |
| 2022-01-24 | 9.78 | $9.68 | 4400 |
| 2022-01-21 | 9.79 | $9.74 | 11200 |
| 2022-01-20 | 9.78 | $9.74 | 250200 |
| 2022-01-19 | 9.79 | $9.77 | — |
| 2022-01-18 | 9.78 | $9.77 | — |
| 2022-01-14 | 9.78 | $9.77 | — |
| 2022-01-13 | 9.78 | $9.77 | — |
| 2022-01-12 | 9.79 | $9.77 | 39000 |
| 2022-01-11 | 9.79 | $9.83 | — |
| 2022-01-10 | 9.79 | $9.83 | — |
| 2022-01-07 | 9.80 | $9.83 | 1000 |
| 2022-01-06 | 9.80 | $9.81 | — |
| 2022-01-05 | 9.80 | $9.81 | 4700 |
| 2022-01-04 | 9.80 | $9.81 | 700 |
| 2022-01-03 | 9.80 | $9.73 | 41500 |
| 2021-12-31 | 9.81 | $9.80 | 1200 |
| 2021-12-30 | 9.81 | $9.80 | — |
| 2021-12-29 | 9.81 | $9.80 | — |
| 2021-12-28 | 9.81 | $9.80 | — |
| 2021-12-27 | 9.81 | $9.80 | 200 |
| 2021-12-23 | 9.80 | $9.72 | 1100 |
| 2021-12-22 | 9.81 | $9.73 | 51600 |
| 2021-12-21 | 9.81 | $9.75 | — |
| 2021-12-20 | 9.81 | $9.75 | 2700 |
| 2021-12-17 | 9.80 | $9.77 | — |
| 2021-12-16 | 9.80 | $9.77 | 200 |
| 2021-12-15 | 9.80 | $9.85 | — |
| 2021-12-14 | 9.79 | $9.85 | 12000 |
| 2021-12-13 | 9.79 | $9.85 | 800 |
| 2021-12-10 | 9.78 | $9.88 | — |
| 2021-12-09 | 9.77 | $9.88 | 2300 |
| 2021-12-08 | 9.76 | $9.84 | 298500 |
| 2021-12-07 | 9.76 | $9.81 | 4600 |
| 2021-12-06 | 9.76 | $9.84 | — |
| 2021-12-03 | 9.75 | $9.84 | 200 |
| 2021-12-02 | 9.75 | $9.85 | 472600 |
| 2021-12-01 | 9.74 | $9.80 | 47200 |
| 2021-11-30 | 9.74 | $9.77 | — |
| 2021-11-29 | 9.74 | $9.77 | — |
| 2021-11-26 | 9.74 | $9.77 | — |
| 2021-11-24 | 9.73 | $9.77 | — |
| 2021-11-23 | 9.73 | $9.77 | 8500 |
| 2021-11-22 | 9.73 | $9.68 | — |
| 2021-11-19 | 9.73 | $9.68 | 300 |
| 2021-11-18 | 9.74 | $9.75 | 2000 |
| 2021-11-17 | 9.74 | $9.72 | 38900 |
| 2021-11-16 | 9.74 | $9.72 | 1000 |
| 2021-11-15 | 9.74 | $9.72 | — |
| 2021-11-12 | 9.74 | $9.72 | 1400 |
| 2021-11-11 | 9.74 | $9.73 | — |
| 2021-11-10 | 9.74 | $9.73 | 12000 |
| 2021-11-09 | 9.74 | $9.75 | — |
| 2021-11-08 | 9.74 | $9.75 | — |
| 2021-11-05 | 9.73 | $9.75 | 100 |
| 2021-11-04 | 9.73 | $9.75 | 700 |
| 2021-11-03 | 9.73 | $9.76 | 2800 |
| 2021-11-02 | 9.73 | $9.73 | 400 |
| 2021-11-01 | 9.73 | $9.74 | — |
| 2021-10-29 | 9.74 | $9.74 | 4100 |
| 2021-10-28 | 9.73 | $9.73 | — |
| 2021-10-27 | 9.73 | $9.73 | 500 |
| 2021-10-26 | 9.73 | $9.76 | 7700 |
| 2021-10-25 | 9.73 | $9.72 | 3400 |
| 2021-10-22 | 9.73 | $9.74 | — |
| 2021-10-21 | 9.73 | $9.74 | 4900 |
| 2021-10-20 | 9.73 | $9.72 | — |
| 2021-10-19 | 9.72 | $9.72 | 1000 |
| 2021-10-18 | 9.72 | $9.73 | 300 |
| 2021-10-15 | 9.72 | $9.75 | — |
| 2021-10-14 | 9.72 | $9.75 | 200 |
| 2021-10-13 | 9.72 | $9.70 | — |
| 2021-10-12 | 9.72 | $9.70 | — |
| 2021-10-11 | 9.72 | $9.70 | — |
| 2021-10-08 | 9.71 | $9.70 | 600 |
| 2021-10-07 | 9.71 | $9.77 | 18600 |
| 2021-10-06 | 9.71 | $9.77 | — |
| 2021-10-05 | 9.70 | $9.77 | — |
| 2021-10-04 | 9.70 | $9.77 | 2100 |
| 2021-10-01 | 9.69 | $9.71 | — |
| 2021-09-30 | 9.69 | $9.71 | 14500 |
| 2021-09-29 | 9.69 | $9.71 | 300 |
| 2021-09-28 | 9.69 | $9.71 | — |
| 2021-09-27 | 9.69 | $9.71 | 500 |
| 2021-09-24 | 9.68 | $9.71 | 1300 |
| 2021-09-23 | 9.68 | $9.71 | 3400 |
| 2021-09-22 | 9.68 | $9.68 | 1900 |
| 2021-09-21 | 9.68 | $9.70 | 11500 |
| 2021-09-20 | 9.67 | $9.71 | — |
| 2021-09-17 | 9.67 | $9.71 | 200 |
| 2021-09-16 | 9.67 | $9.68 | — |
| 2021-09-15 | 9.66 | $9.68 | 600 |
| 2021-09-14 | 9.66 | $9.69 | 744400 |
| 2021-09-13 | 9.66 | $9.67 | 5700 |
| 2021-09-10 | 9.66 | $9.66 | — |
| 2021-09-09 | 9.66 | $9.66 | 200 |
| 2021-09-08 | 9.67 | $9.67 | — |
| 2021-09-07 | 9.67 | $9.67 | — |
| 2021-09-03 | 9.67 | $9.67 | — |
| 2021-09-02 | 9.67 | $9.67 | 4400 |
| 2021-09-01 | 9.67 | $9.67 | 22400 |
| 2021-08-31 | 9.67 | $9.70 | — |
| 2021-08-30 | 9.67 | $9.70 | 200 |
| 2021-08-27 | 9.67 | $9.65 | — |
| 2021-08-26 | 9.67 | $9.65 | — |
| 2021-08-25 | 9.67 | $9.65 | — |
| 2021-08-24 | 9.67 | $9.65 | — |
| 2021-08-23 | 9.67 | $9.65 | 200 |
| 2021-08-20 | 9.67 | $9.64 | — |
| 2021-08-19 | 9.67 | $9.64 | — |
| 2021-08-18 | 9.67 | $9.64 | — |
| 2021-08-17 | 9.68 | $9.64 | — |
| 2021-08-16 | 9.68 | $9.64 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.68
2024-01-16
Close Price
$10.68
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.66
Average
10.06
Maximum
10.77
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-01-16 | 10.68 | $10.68 | — |
| 2024-01-12 | 10.68 | $10.68 | — |
| 2024-01-11 | 10.68 | $10.68 | — |
| 2024-01-10 | 10.68 | $10.68 | — |
| 2024-01-09 | 10.68 | $10.68 | — |
| 2024-01-08 | 10.68 | $10.68 | — |
| 2024-01-05 | 10.68 | $10.68 | — |
| 2024-01-04 | 10.68 | $10.68 | — |
| 2024-01-03 | 10.68 | $10.68 | — |
| 2024-01-02 | 10.68 | $10.68 | — |
| 2023-12-29 | 10.68 | $10.68 | — |
| 2023-12-28 | 10.68 | $10.68 | — |
| 2023-12-27 | 10.68 | $10.68 | — |
| 2023-12-26 | 10.68 | $10.68 | — |
| 2023-12-22 | 10.68 | $10.68 | — |
| 2023-12-21 | 10.68 | $10.68 | — |
| 2023-12-20 | 10.68 | $10.68 | — |
| 2023-12-19 | 10.68 | $10.68 | — |
| 2023-12-18 | 10.68 | $10.68 | 263 |
| 2023-12-15 | 10.69 | $10.86 | 100 |
| 2023-12-14 | 10.67 | $10.86 | — |
| 2023-12-13 | 10.65 | $10.86 | 250 |
| 2023-12-12 | 10.62 | $10.69 | 463 |
| 2023-12-11 | 10.62 | $10.64 | — |
| 2023-12-08 | 10.61 | $10.64 | — |
| 2023-12-07 | 10.61 | $10.64 | — |
| 2023-12-06 | 10.61 | $10.64 | — |
| 2023-12-05 | 10.61 | $10.64 | 605 |
| 2023-12-04 | 10.60 | $10.65 | 19994 |
| 2023-12-01 | 10.60 | $10.59 | — |
| 2023-11-30 | 10.60 | $10.59 | — |
| 2023-11-29 | 10.60 | $10.59 | — |
| 2023-11-28 | 10.60 | $10.59 | — |
| 2023-11-27 | 10.60 | $10.59 | — |
| 2023-11-24 | 10.60 | $10.59 | — |
| 2023-11-22 | 10.60 | $10.59 | — |
| 2023-11-21 | 10.61 | $10.59 | — |
| 2023-11-20 | 10.61 | $10.59 | — |
| 2023-11-17 | 10.61 | $10.59 | 606 |
| 2023-11-16 | 10.61 | $10.59 | — |
| 2023-11-15 | 10.61 | $10.59 | — |
| 2023-11-14 | 10.62 | $10.59 | — |
| 2023-11-13 | 10.62 | $10.59 | — |
| 2023-11-10 | 10.62 | $10.59 | — |
| 2023-11-09 | 10.62 | $10.59 | 190 |
| 2023-11-08 | 10.63 | $10.59 | — |
| 2023-11-07 | 10.63 | $10.59 | — |
| 2023-11-06 | 10.64 | $10.59 | — |
| 2023-11-03 | 10.64 | $10.59 | — |
| 2023-11-02 | 10.65 | $10.59 | 125 |
| 2023-11-01 | 10.65 | $10.60 | 2000 |
| 2023-10-31 | 10.66 | $10.62 | — |
| 2023-10-30 | 10.66 | $10.62 | — |
| 2023-10-27 | 10.67 | $10.62 | — |
| 2023-10-26 | 10.67 | $10.62 | — |
| 2023-10-25 | 10.68 | $10.62 | — |
| 2023-10-24 | 10.68 | $10.62 | — |
| 2023-10-23 | 10.69 | $10.62 | — |
| 2023-10-20 | 10.69 | $10.62 | — |
| 2023-10-19 | 10.70 | $10.62 | 209 |
| 2023-10-18 | 10.71 | $10.65 | — |
| 2023-10-17 | 10.72 | $10.65 | — |
| 2023-10-16 | 10.73 | $10.65 | — |
| 2023-10-13 | 10.73 | $10.65 | 100 |
| 2023-10-12 | 10.74 | $10.65 | — |
| 2023-10-11 | 10.75 | $10.65 | 633 |
| 2023-10-10 | 10.76 | $10.65 | 1102 |
| 2023-10-09 | 10.77 | $10.93 | — |
| 2023-10-06 | 10.76 | $10.93 | 1103 |
| 2023-10-05 | 10.74 | $10.90 | — |
| 2023-10-04 | 10.72 | $10.90 | — |
| 2023-10-03 | 10.70 | $10.90 | — |
| 2023-10-02 | 10.68 | $10.90 | — |
| 2023-09-29 | 10.66 | $10.90 | — |
| 2023-09-28 | 10.63 | $10.90 | — |
| 2023-09-27 | 10.61 | $10.90 | — |
| 2023-09-26 | 10.58 | $10.90 | — |
| 2023-09-25 | 10.54 | $10.90 | 1884 |
| 2023-09-22 | 10.50 | $10.65 | 290 |
| 2023-09-21 | 10.49 | $10.99 | 2115 |
| 2023-09-20 | 10.44 | $10.53 | — |
| 2023-09-19 | 10.43 | $10.53 | 220 |
| 2023-09-18 | 10.41 | $10.50 | 766 |
| 2023-09-15 | 10.41 | $10.45 | — |
| 2023-09-14 | 10.40 | $10.45 | 3001 |
| 2023-09-13 | 10.40 | $10.38 | 1601 |
| 2023-09-12 | 10.40 | $10.32 | — |
| 2023-09-11 | 10.41 | $10.32 | — |
| 2023-09-08 | 10.41 | $10.32 | — |
| 2023-09-07 | 10.42 | $10.32 | — |
| 2023-09-06 | 10.44 | $10.32 | — |
| 2023-09-05 | 10.45 | $10.32 | — |
| 2023-09-01 | 10.46 | $10.32 | 400 |
| 2023-08-31 | 10.48 | $10.37 | — |
| 2023-08-30 | 10.49 | $10.37 | — |
| 2023-08-29 | 10.50 | $10.37 | 100 |
| 2023-08-28 | 10.51 | $10.37 | 200 |
| 2023-08-25 | 10.53 | $10.46 | — |
| 2023-08-24 | 10.53 | $10.46 | — |
| 2023-08-23 | 10.54 | $10.46 | — |
| 2023-08-22 | 10.55 | $10.46 | 400 |
| 2023-08-21 | 10.56 | $10.46 | — |
| 2023-08-18 | 10.57 | $10.46 | 100 |
| 2023-08-17 | 10.58 | $10.74 | — |
| 2023-08-16 | 10.57 | $10.74 | — |
| 2023-08-15 | 10.55 | $10.74 | — |
| 2023-08-14 | 10.53 | $10.74 | — |
| 2023-08-11 | 10.51 | $10.74 | 200 |
| 2023-08-10 | 10.48 | $10.75 | — |
| 2023-08-09 | 10.45 | $10.75 | — |
| 2023-08-08 | 10.42 | $10.75 | — |
| 2023-08-07 | 10.39 | $10.75 | — |
| 2023-08-04 | 10.35 | $10.75 | — |
| 2023-08-03 | 10.31 | $10.75 | 100 |
| 2023-08-02 | 10.26 | $10.31 | — |
| 2023-08-01 | 10.25 | $10.31 | 100 |
| 2023-07-31 | 10.25 | $10.25 | — |
| 2023-07-28 | 10.25 | $10.25 | — |
| 2023-07-27 | 10.25 | $10.25 | — |
| 2023-07-26 | 10.25 | $10.25 | — |
| 2023-07-25 | 10.25 | $10.25 | — |
| 2023-07-24 | 10.25 | $10.25 | — |
| 2023-07-21 | 10.25 | $10.25 | — |
| 2023-07-20 | 10.25 | $10.25 | — |
| 2023-07-19 | 10.25 | $10.25 | — |
| 2023-07-18 | 10.25 | $10.25 | — |
| 2023-07-17 | 10.25 | $10.25 | — |
| 2023-07-14 | 10.25 | $10.25 | — |
| 2023-07-13 | 10.25 | $10.25 | — |
| 2023-07-12 | 10.25 | $10.25 | — |
| 2023-07-11 | 10.25 | $10.25 | — |
| 2023-07-10 | 10.25 | $10.25 | 100 |
| 2023-07-07 | 10.25 | $10.25 | — |
| 2023-07-06 | 10.25 | $10.25 | — |
| 2023-07-05 | 10.24 | $10.25 | — |
| 2023-07-03 | 10.24 | $10.25 | — |
| 2023-06-30 | 10.24 | $10.25 | — |
| 2023-06-29 | 10.24 | $10.25 | — |
| 2023-06-28 | 10.24 | $10.25 | — |
| 2023-06-27 | 10.24 | $10.25 | — |
| 2023-06-26 | 10.24 | $10.25 | — |
| 2023-06-23 | 10.24 | $10.25 | — |
| 2023-06-22 | 10.24 | $10.25 | — |
| 2023-06-21 | 10.24 | $10.25 | — |
| 2023-06-20 | 10.24 | $10.25 | — |
| 2023-06-16 | 10.23 | $10.25 | — |
| 2023-06-15 | 10.23 | $10.25 | — |
| 2023-06-14 | 10.23 | $10.25 | — |
| 2023-06-13 | 10.23 | $10.25 | 600 |
| 2023-06-12 | 10.23 | $10.99 | 3300 |
| 2023-06-09 | 10.15 | $10.18 | — |
| 2023-06-08 | 10.14 | $10.18 | 100 |
| 2023-06-07 | 10.14 | $10.18 | — |
| 2023-06-06 | 10.13 | $10.18 | 2700 |
| 2023-06-05 | 10.13 | $10.15 | — |
| 2023-06-02 | 10.13 | $10.15 | — |
| 2023-06-01 | 10.12 | $10.15 | — |
| 2023-05-31 | 10.12 | $10.15 | — |
| 2023-05-30 | 10.12 | $10.15 | — |
| 2023-05-26 | 10.12 | $10.15 | — |
| 2023-05-25 | 10.11 | $10.15 | — |
| 2023-05-24 | 10.11 | $10.15 | — |
| 2023-05-23 | 10.10 | $10.15 | — |
| 2023-05-22 | 10.10 | $10.15 | 23100 |
| 2023-05-19 | 10.09 | $10.07 | 100 |
| 2023-05-18 | 10.10 | $10.07 | 400 |
| 2023-05-17 | 10.10 | $10.08 | — |
| 2023-05-16 | 10.10 | $10.08 | — |
| 2023-05-15 | 10.10 | $10.08 | — |
| 2023-05-12 | 10.10 | $10.08 | — |
| 2023-05-11 | 10.11 | $10.08 | — |
| 2023-05-10 | 10.11 | $10.08 | — |
| 2023-05-09 | 10.11 | $10.08 | 1200 |
| 2023-05-08 | 10.12 | $10.09 | 100 |
| 2023-05-05 | 10.12 | $10.07 | — |
| 2023-05-04 | 10.12 | $10.07 | — |
| 2023-05-03 | 10.13 | $10.07 | — |
| 2023-05-02 | 10.14 | $10.07 | — |
| 2023-05-01 | 10.14 | $10.07 | — |
| 2023-04-28 | 10.15 | $10.07 | — |
| 2023-04-27 | 10.16 | $10.07 | — |
| 2023-04-26 | 10.17 | $10.07 | 1300 |
| 2023-04-25 | 10.18 | $10.07 | — |
| 2023-04-24 | 10.19 | $10.07 | — |
| 2023-04-21 | 10.21 | $10.07 | — |
| 2023-04-20 | 10.22 | $10.07 | 1300 |
| 2023-04-19 | 10.24 | $10.12 | 1400 |
| 2023-04-18 | 10.25 | $10.09 | 800 |
| 2023-04-17 | 10.26 | $10.09 | 3100 |
| 2023-04-14 | 10.28 | $9.99 | — |
| 2023-04-13 | 10.31 | $9.99 | — |
| 2023-04-12 | 10.35 | $9.99 | 4400 |
| 2023-04-11 | 10.38 | $10.02 | 10600 |
| 2023-04-10 | 10.42 | $10.39 | — |
| 2023-04-06 | 10.43 | $10.39 | — |
| 2023-04-05 | 10.43 | $10.39 | — |
| 2023-04-04 | 10.43 | $10.39 | — |
| 2023-04-03 | 10.44 | $10.39 | 300 |
| 2023-03-31 | 10.44 | $10.19 | — |
| 2023-03-30 | 10.47 | $10.19 | — |
| 2023-03-29 | 10.50 | $10.19 | 600 |
| 2023-03-28 | 10.53 | $10.45 | 1500 |
| 2023-03-27 | 10.54 | $10.45 | 100 |
| 2023-03-24 | 10.55 | $10.47 | — |
| 2023-03-23 | 10.56 | $10.47 | 1300 |
| 2023-03-22 | 10.57 | $10.48 | 100 |
| 2023-03-21 | 10.58 | $10.48 | 100 |
| 2023-03-20 | 10.59 | $10.48 | 500 |
| 2023-03-17 | 10.60 | $10.48 | 500 |
| 2023-03-16 | 10.61 | $10.48 | 200 |
| 2023-03-15 | 10.63 | $10.50 | 700 |
| 2023-03-14 | 10.64 | $10.58 | 700 |
| 2023-03-13 | 10.65 | $10.51 | 700 |
| 2023-03-10 | 10.66 | $10.52 | 800 |
| 2023-03-09 | 10.68 | $10.71 | 200 |
| 2023-03-08 | 10.67 | $10.67 | 3600 |
| 2023-03-07 | 10.67 | $10.80 | 1000 |
| 2023-03-06 | 10.66 | $10.58 | 14400 |
| 2023-03-03 | 10.67 | $10.65 | 27400 |
| 2023-03-02 | 10.67 | $10.87 | 24700 |
| 2023-03-01 | 10.65 | $12.00 | 9000 |
| 2023-02-28 | 10.51 | $10.82 | 400 |
| 2023-02-27 | 10.47 | $10.32 | 1300 |
| 2023-02-24 | 10.49 | $10.50 | 300 |
| 2023-02-23 | 10.49 | $10.50 | 2200 |
| 2023-02-22 | 10.49 | $10.38 | 14400 |
| 2023-02-21 | 10.50 | $11.20 | 9500 |
| 2023-02-17 | 10.42 | $11.25 | 9500 |
| 2023-02-16 | 10.34 | $10.99 | 28800 |
| 2023-02-15 | 10.27 | $10.47 | 93500 |
| 2023-02-14 | 10.25 | $10.16 | 83400 |
| 2023-02-13 | 10.26 | $10.37 | 38900 |
| 2023-02-10 | 10.24 | $11.05 | 141500 |
| 2023-02-09 | 10.16 | $10.24 | — |
| 2023-02-08 | 10.15 | $10.24 | 10100 |
| 2023-02-07 | 10.14 | $10.18 | 23000 |
| 2023-02-06 | 10.14 | $10.16 | — |
| 2023-02-03 | 10.13 | $10.16 | 2400 |
| 2023-02-02 | 10.13 | $10.17 | 200 |
| 2023-02-01 | 10.13 | $10.16 | 623200 |
| 2023-01-31 | 10.12 | $10.15 | 1.7M |
| 2023-01-30 | 10.12 | $10.15 | 185100 |
| 2023-01-27 | 10.12 | $10.15 | — |
| 2023-01-26 | 10.12 | $10.15 | 2000 |
| 2023-01-25 | 10.11 | $10.14 | — |
| 2023-01-24 | 10.11 | $10.14 | — |
| 2023-01-23 | 10.11 | $10.14 | 200 |
| 2023-01-20 | 10.10 | $10.14 | 900 |
| 2023-01-19 | 10.10 | $10.15 | 801300 |
| 2023-01-18 | 10.09 | $10.13 | — |
| 2023-01-17 | 10.09 | $10.13 | 927100 |
| 2023-01-13 | 10.08 | $10.12 | 29100 |
| 2023-01-12 | 10.08 | $10.12 | 368700 |
| 2023-01-11 | 10.08 | $10.11 | 624500 |
| 2023-01-10 | 10.07 | $10.10 | 321700 |
| 2023-01-09 | 10.07 | $10.10 | 154900 |
| 2023-01-06 | 10.07 | $10.11 | 152600 |
| 2023-01-05 | 10.06 | $10.11 | 91400 |
| 2023-01-04 | 10.06 | $10.09 | 20700 |
| 2023-01-03 | 10.06 | $10.08 | 4500 |
| 2022-12-30 | 10.05 | $10.08 | 16500 |
| 2022-12-29 | 10.05 | $10.07 | 100 |
| 2022-12-28 | 10.05 | $10.08 | 183400 |
| 2022-12-27 | 10.04 | $10.07 | 21800 |
| 2022-12-23 | 10.04 | $10.07 | 13200 |
| 2022-12-22 | 10.04 | $10.06 | 129600 |
| 2022-12-21 | 10.04 | $10.06 | 31500 |
| 2022-12-20 | 10.03 | $10.05 | 100 |
| 2022-12-19 | 10.03 | $10.05 | 100 |
| 2022-12-16 | 10.03 | $10.05 | — |
| 2022-12-15 | 10.03 | $10.05 | 12600 |
| 2022-12-14 | 10.03 | $10.05 | — |
| 2022-12-13 | 10.02 | $10.05 | 49300 |
| 2022-12-12 | 10.02 | $10.04 | 118200 |
| 2022-12-09 | 10.02 | $10.04 | — |
| 2022-12-08 | 10.01 | $10.04 | 5900 |
| 2022-12-07 | 10.01 | $10.04 | 806900 |
| 2022-12-06 | 10.01 | $10.04 | 22400 |
| 2022-12-05 | 10.01 | $10.04 | 1.0M |
| 2022-12-02 | 10.00 | $10.02 | — |
| 2022-12-01 | 10.00 | $10.02 | 3900 |
| 2022-11-30 | 10.00 | $10.02 | 150200 |
| 2022-11-29 | 10.00 | $10.03 | 100 |
| 2022-11-28 | 9.99 | $10.03 | 262200 |
| 2022-11-25 | 9.99 | $10.01 | — |
| 2022-11-23 | 9.99 | $10.01 | 1100 |
| 2022-11-22 | 9.98 | $10.01 | 200 |
| 2022-11-21 | 9.98 | $10.00 | 500 |
| 2022-11-18 | 9.98 | $10.00 | 300 |
| 2022-11-17 | 9.98 | $10.00 | 2900 |
| 2022-11-16 | 9.97 | $10.01 | 200 |
| 2022-11-15 | 9.97 | $9.99 | 100 |
| 2022-11-14 | 9.97 | $9.99 | 200 |
| 2022-11-11 | 9.97 | $9.99 | — |
| 2022-11-10 | 9.96 | $9.99 | 3100 |
| 2022-11-09 | 9.96 | $9.99 | 6000 |
| 2022-11-08 | 9.96 | $9.99 | 4500 |
| 2022-11-07 | 9.96 | $9.98 | 20200 |
| 2022-11-04 | 9.95 | $9.98 | 4300 |
| 2022-11-03 | 9.95 | $9.97 | 2000 |
| 2022-11-02 | 9.95 | $9.98 | 1200 |
| 2022-11-01 | 9.95 | $9.97 | 39900 |
| 2022-10-31 | 9.94 | $9.97 | 98800 |
| 2022-10-28 | 9.94 | $9.96 | — |
| 2022-10-27 | 9.94 | $9.96 | 1800 |
| 2022-10-26 | 9.93 | $9.96 | 300 |
| 2022-10-25 | 9.93 | $9.96 | 900 |
| 2022-10-24 | 9.93 | $9.94 | 300 |
| 2022-10-21 | 9.93 | $9.95 | 4400 |
| 2022-10-20 | 9.93 | $9.94 | — |
| 2022-10-19 | 9.92 | $9.94 | 16200 |
| 2022-10-18 | 9.92 | $9.96 | 100 |
| 2022-10-17 | 9.92 | $9.95 | 400 |
| 2022-10-14 | 9.92 | $9.96 | 100 |
| 2022-10-13 | 9.91 | $9.96 | 300 |
| 2022-10-12 | 9.91 | $9.92 | 15300 |
| 2022-10-11 | 9.90 | $9.93 | — |
| 2022-10-10 | 9.90 | $9.93 | 99900 |
| 2022-10-07 | 9.90 | $9.91 | — |
| 2022-10-06 | 9.90 | $9.91 | — |
| 2022-10-05 | 9.90 | $9.91 | — |
| 2022-10-04 | 9.89 | $9.91 | 1200 |
| 2022-10-03 | 9.89 | $9.91 | 4100 |
| 2022-09-30 | 9.89 | $9.91 | 1.0M |
| 2022-09-29 | 9.89 | $9.92 | 1400 |
| 2022-09-28 | 9.89 | $9.89 | — |
| 2022-09-27 | 9.89 | $9.89 | 2000 |
| 2022-09-26 | 9.89 | $9.89 | 200 |
| 2022-09-23 | 9.88 | $9.90 | 1000 |
| 2022-09-22 | 9.88 | $9.90 | 483700 |
| 2022-09-21 | 9.88 | $9.90 | 100 |
| 2022-09-20 | 9.88 | $9.90 | 3000 |
| 2022-09-19 | 9.88 | $9.90 | 1.1M |
| 2022-09-16 | 9.87 | $9.90 | 303100 |
| 2022-09-15 | 9.87 | $9.89 | — |
| 2022-09-14 | 9.87 | $9.89 | 17200 |
| 2022-09-13 | 9.87 | $9.90 | 106900 |
| 2022-09-12 | 9.86 | $9.87 | 98500 |
| 2022-09-09 | 9.86 | $9.87 | 5800 |
| 2022-09-08 | 9.86 | $9.87 | 600 |
| 2022-09-07 | 9.86 | $9.89 | 21200 |
| 2022-09-06 | 9.86 | $9.86 | — |
| 2022-09-02 | 9.86 | $9.86 | 13000 |
| 2022-09-01 | 9.86 | $9.87 | — |
| 2022-08-31 | 9.86 | $9.87 | 31900 |
| 2022-08-30 | 9.86 | $9.86 | 500 |
| 2022-08-29 | 9.86 | $9.87 | 100 |
| 2022-08-26 | 9.86 | $9.86 | 1400 |
| 2022-08-25 | 9.85 | $9.87 | — |
| 2022-08-24 | 9.85 | $9.87 | — |
| 2022-08-23 | 9.85 | $9.87 | — |
| 2022-08-22 | 9.85 | $9.87 | — |
| 2022-08-19 | 9.85 | $9.87 | 300 |
| 2022-08-18 | 9.85 | $9.87 | 300 |
| 2022-08-17 | 9.84 | $9.87 | 400 |
| 2022-08-16 | 9.84 | $9.87 | 400 |
| 2022-08-15 | 9.84 | $9.86 | 37200 |
| 2022-08-12 | 9.83 | $9.85 | 5100 |
| 2022-08-11 | 9.83 | $9.85 | 1300 |
| 2022-08-10 | 9.83 | $9.85 | 4900 |
| 2022-08-09 | 9.83 | $9.85 | 56400 |
| 2022-08-08 | 9.83 | $9.85 | — |
| 2022-08-05 | 9.82 | $9.85 | 59600 |
| 2022-08-04 | 9.82 | $9.85 | 25200 |
| 2022-08-03 | 9.82 | $9.83 | 5300 |
| 2022-08-02 | 9.82 | $9.84 | — |
| 2022-08-01 | 9.81 | $9.84 | 7800 |
| 2022-07-29 | 9.81 | $9.83 | 31500 |
| 2022-07-28 | 9.81 | $9.83 | 2600 |
| 2022-07-27 | 9.81 | $9.83 | 2400 |
| 2022-07-26 | 9.80 | $9.82 | 200 |
| 2022-07-25 | 9.80 | $9.83 | 47400 |
| 2022-07-22 | 9.80 | $9.81 | 201600 |
| 2022-07-21 | 9.80 | $9.81 | 49500 |
| 2022-07-20 | 9.80 | $9.80 | 200 |
| 2022-07-19 | 9.80 | $9.81 | — |
| 2022-07-18 | 9.80 | $9.81 | 200 |
| 2022-07-15 | 9.80 | $9.81 | — |
| 2022-07-14 | 9.79 | $9.81 | — |
| 2022-07-13 | 9.79 | $9.81 | 2600 |
| 2022-07-12 | 9.79 | $9.80 | 5000 |
| 2022-07-11 | 9.79 | $9.80 | 200 |
| 2022-07-08 | 9.79 | $9.79 | — |
| 2022-07-07 | 9.79 | $9.79 | — |
| 2022-07-06 | 9.79 | $9.79 | 2200 |
| 2022-07-05 | 9.79 | $9.79 | — |
| 2022-07-01 | 9.79 | $9.79 | — |
| 2022-06-30 | 9.79 | $9.79 | 4700 |
| 2022-06-29 | 9.79 | $9.79 | — |
| 2022-06-28 | 9.79 | $9.79 | 10200 |
| 2022-06-27 | 9.78 | $9.79 | 900300 |
| 2022-06-24 | 9.78 | $9.75 | 500000 |
| 2022-06-23 | 9.79 | $9.75 | 142700 |
| 2022-06-22 | 9.79 | $9.82 | 300 |
| 2022-06-21 | 9.79 | $9.78 | 942800 |
| 2022-06-17 | 9.79 | $9.90 | 23500 |
| 2022-06-16 | 9.78 | $9.77 | 58000 |
| 2022-06-15 | 9.78 | $9.77 | 57300 |
| 2022-06-14 | 9.78 | $9.79 | 23200 |
| 2022-06-13 | 9.78 | $9.80 | — |
| 2022-06-10 | 9.78 | $9.80 | 1300 |
| 2022-06-09 | 9.77 | $9.79 | 10100 |
| 2022-06-08 | 9.77 | $9.76 | — |
| 2022-06-07 | 9.77 | $9.76 | — |
| 2022-06-06 | 9.77 | $9.76 | — |
| 2022-06-03 | 9.78 | $9.76 | — |
| 2022-06-02 | 9.78 | $9.76 | — |
| 2022-06-01 | 9.78 | $9.76 | — |
| 2022-05-31 | 9.78 | $9.76 | 249300 |
| 2022-05-27 | 9.78 | $9.76 | 321600 |
| 2022-05-26 | 9.79 | $9.76 | — |
| 2022-05-25 | 9.79 | $9.76 | — |
| 2022-05-24 | 9.79 | $9.76 | — |
| 2022-05-23 | 9.80 | $9.76 | 100 |
| 2022-05-20 | 9.80 | $9.77 | 10000 |
| 2022-05-19 | 9.80 | $9.77 | — |
| 2022-05-18 | 9.81 | $9.77 | 800 |
| 2022-05-17 | 9.81 | $9.77 | — |
| 2022-05-16 | 9.81 | $9.77 | — |
| 2022-05-13 | 9.82 | $9.77 | 125100 |
| 2022-05-12 | 9.82 | $9.87 | — |
| 2022-05-11 | 9.82 | $9.87 | 100 |
| 2022-05-10 | 9.81 | $9.77 | 1600 |
| 2022-05-09 | 9.82 | $9.80 | 100 |
| 2022-05-06 | 9.82 | $9.80 | 300 |
| 2022-05-05 | 9.82 | $9.88 | — |
| 2022-05-04 | 9.82 | $9.88 | — |
| 2022-05-03 | 9.81 | $9.88 | — |
| 2022-05-02 | 9.80 | $9.88 | 7100 |
| 2022-04-29 | 9.79 | $9.81 | — |
| 2022-04-28 | 9.79 | $9.81 | — |
| 2022-04-27 | 9.79 | $9.81 | 600 |
| 2022-04-26 | 9.79 | $9.81 | — |
| 2022-04-25 | 9.78 | $9.81 | — |
| 2022-04-22 | 9.78 | $9.81 | — |
| 2022-04-21 | 9.78 | $9.81 | — |
| 2022-04-20 | 9.78 | $9.81 | — |
| 2022-04-19 | 9.77 | $9.81 | 129500 |
| 2022-04-18 | 9.77 | $9.79 | 200 |
| 2022-04-14 | 9.77 | $9.78 | — |
| 2022-04-13 | 9.76 | $9.78 | 195000 |
| 2022-04-12 | 9.76 | $9.80 | 152800 |
| 2022-04-11 | 9.76 | $9.78 | — |
| 2022-04-08 | 9.76 | $9.78 | — |
| 2022-04-07 | 9.75 | $9.78 | 1100 |
| 2022-04-06 | 9.75 | $9.76 | — |
| 2022-04-05 | 9.75 | $9.76 | 1600 |
| 2022-04-04 | 9.75 | $9.77 | — |
| 2022-04-01 | 9.75 | $9.77 | 3500 |
| 2022-03-31 | 9.74 | $9.78 | 1700 |
| 2022-03-30 | 9.74 | $9.76 | 15000 |
| 2022-03-29 | 9.74 | $9.74 | 85000 |
| 2022-03-28 | 9.74 | $9.76 | 1000 |
| 2022-03-25 | 9.73 | $9.76 | 23300 |
| 2022-03-24 | 9.73 | $9.75 | 4800 |
| 2022-03-23 | 9.73 | $9.75 | 76600 |
| 2022-03-22 | 9.73 | $9.73 | 61600 |
| 2022-03-21 | 9.73 | $9.74 | 3900 |
| 2022-03-18 | 9.73 | $9.80 | 10700 |
| 2022-03-17 | 9.72 | $9.73 | 800 |
| 2022-03-16 | 9.72 | $9.74 | 100 |
| 2022-03-15 | 9.71 | $9.72 | 6100 |
| 2022-03-14 | 9.71 | $9.72 | 400 |
| 2022-03-11 | 9.71 | $9.72 | 14700 |
| 2022-03-10 | 9.71 | $9.72 | 28800 |
| 2022-03-09 | 9.71 | $9.72 | — |
| 2022-03-08 | 9.71 | $9.72 | — |
| 2022-03-07 | 9.71 | $9.72 | 400600 |
| 2022-03-04 | 9.71 | $9.73 | 102600 |
| 2022-03-03 | 9.71 | $9.74 | 400 |
| 2022-03-02 | 9.70 | $9.71 | — |
| 2022-03-01 | 9.70 | $9.71 | — |
| 2022-02-28 | 9.70 | $9.71 | — |
| 2022-02-25 | 9.70 | $9.71 | 230600 |
| 2022-02-24 | 9.70 | $9.70 | 233000 |
| 2022-02-23 | 9.70 | $9.70 | 100000 |
| 2022-02-22 | 9.70 | $9.68 | — |
| 2022-02-18 | 9.70 | $9.68 | — |
| 2022-02-17 | 9.70 | $9.68 | — |
| 2022-02-16 | 9.71 | $9.68 | — |
| 2022-02-15 | 9.71 | $9.68 | 500000 |
| 2022-02-14 | 9.71 | $9.68 | — |
| 2022-02-11 | 9.72 | $9.68 | — |
| 2022-02-10 | 9.72 | $9.68 | — |
| 2022-02-09 | 9.72 | $9.68 | — |
| 2022-02-08 | 9.73 | $9.68 | — |
| 2022-02-07 | 9.73 | $9.68 | 5000 |
| 2022-02-04 | 9.74 | $9.68 | 115100 |
| 2022-02-03 | 9.75 | $9.74 | 200 |
| 2022-02-02 | 9.75 | $9.80 | — |
| 2022-02-01 | 9.74 | $9.80 | 7800 |
| 2022-01-31 | 9.73 | $9.68 | — |
| 2022-01-28 | 9.74 | $9.68 | 700 |
| 2022-01-27 | 9.75 | $9.68 | — |
| 2022-01-26 | 9.75 | $9.68 | — |
| 2022-01-25 | 9.76 | $9.68 | — |
| 2022-01-24 | 9.77 | $9.68 | 4400 |
| 2022-01-21 | 9.78 | $9.74 | 11200 |
| 2022-01-20 | 9.78 | $9.74 | 250200 |
| 2022-01-19 | 9.79 | $9.77 | — |
| 2022-01-18 | 9.79 | $9.77 | — |
| 2022-01-14 | 9.79 | $9.77 | — |
| 2022-01-13 | 9.80 | $9.77 | — |
| 2022-01-12 | 9.80 | $9.77 | 39000 |
| 2022-01-11 | 9.80 | $9.83 | — |
| 2022-01-10 | 9.80 | $9.83 | — |
| 2022-01-07 | 9.79 | $9.83 | 1000 |
| 2022-01-06 | 9.79 | $9.81 | — |
| 2022-01-05 | 9.79 | $9.81 | 4700 |
| 2022-01-04 | 9.79 | $9.81 | 700 |
| 2022-01-03 | 9.78 | $9.73 | 41500 |
| 2021-12-31 | 9.79 | $9.80 | 1200 |
| 2021-12-30 | 9.79 | $9.80 | — |
| 2021-12-29 | 9.79 | $9.80 | — |
| 2021-12-28 | 9.79 | $9.80 | — |
| 2021-12-27 | 9.78 | $9.80 | 200 |
| 2021-12-23 | 9.78 | $9.72 | 1100 |
| 2021-12-22 | 9.79 | $9.73 | 51600 |
| 2021-12-21 | 9.80 | $9.75 | — |
| 2021-12-20 | 9.80 | $9.75 | 2700 |
| 2021-12-17 | 9.81 | $9.77 | — |
| 2021-12-16 | 9.81 | $9.77 | 200 |
| 2021-12-15 | 9.81 | $9.85 | — |
| 2021-12-14 | 9.81 | $9.85 | 12000 |
| 2021-12-13 | 9.80 | $9.85 | 800 |
| 2021-12-10 | 9.80 | $9.88 | — |
| 2021-12-09 | 9.79 | $9.88 | 2300 |
| 2021-12-08 | 9.78 | $9.84 | 298500 |
| 2021-12-07 | 9.78 | $9.81 | 4600 |
| 2021-12-06 | 9.77 | $9.84 | — |
| 2021-12-03 | 9.77 | $9.84 | 200 |
| 2021-12-02 | 9.76 | $9.85 | 472600 |
| 2021-12-01 | 9.75 | $9.80 | 47200 |
| 2021-11-30 | 9.74 | $9.77 | — |
| 2021-11-29 | 9.74 | $9.77 | — |
| 2021-11-26 | 9.74 | $9.77 | — |
| 2021-11-24 | 9.73 | $9.77 | — |
| 2021-11-23 | 9.73 | $9.77 | 8500 |
| 2021-11-22 | 9.72 | $9.68 | — |
| 2021-11-19 | 9.73 | $9.68 | 300 |
| 2021-11-18 | 9.73 | $9.75 | 2000 |
| 2021-11-17 | 9.73 | $9.72 | 38900 |
| 2021-11-16 | 9.73 | $9.72 | 1000 |
| 2021-11-15 | 9.73 | $9.72 | — |
| 2021-11-12 | 9.74 | $9.72 | 1400 |
| 2021-11-11 | 9.74 | $9.73 | — |
| 2021-11-10 | 9.74 | $9.73 | 12000 |
| 2021-11-09 | 9.74 | $9.75 | — |
| 2021-11-08 | 9.74 | $9.75 | — |
| 2021-11-05 | 9.74 | $9.75 | 100 |
| 2021-11-04 | 9.73 | $9.75 | 700 |
| 2021-11-03 | 9.73 | $9.76 | 2800 |
| 2021-11-02 | 9.73 | $9.73 | 400 |
| 2021-11-01 | 9.73 | $9.74 | — |
| 2021-10-29 | 9.73 | $9.74 | 4100 |
| 2021-10-28 | 9.73 | $9.73 | — |
| 2021-10-27 | 9.73 | $9.73 | 500 |
| 2021-10-26 | 9.73 | $9.76 | 7700 |
| 2021-10-25 | 9.72 | $9.72 | 3400 |
| 2021-10-22 | 9.72 | $9.74 | — |
| 2021-10-21 | 9.72 | $9.74 | 4900 |
| 2021-10-20 | 9.72 | $9.72 | — |
| 2021-10-19 | 9.72 | $9.72 | 1000 |
| 2021-10-18 | 9.72 | $9.73 | 300 |
| 2021-10-15 | 9.72 | $9.75 | — |
| 2021-10-14 | 9.72 | $9.75 | 200 |
| 2021-10-13 | 9.71 | $9.70 | — |
| 2021-10-12 | 9.71 | $9.70 | — |
| 2021-10-11 | 9.72 | $9.70 | — |
| 2021-10-08 | 9.72 | $9.70 | 600 |
| 2021-10-07 | 9.72 | $9.77 | 18600 |
| 2021-10-06 | 9.71 | $9.77 | — |
| 2021-10-05 | 9.71 | $9.77 | — |
| 2021-10-04 | 9.70 | $9.77 | 2100 |
| 2021-10-01 | 9.70 | $9.71 | — |
| 2021-09-30 | 9.69 | $9.71 | 14500 |
| 2021-09-29 | 9.69 | $9.71 | 300 |
| 2021-09-28 | 9.69 | $9.71 | — |
| 2021-09-27 | 9.69 | $9.71 | 500 |
| 2021-09-24 | 9.69 | $9.71 | 1300 |
| 2021-09-23 | 9.68 | $9.71 | 3400 |
| 2021-09-22 | 9.68 | $9.68 | 1900 |
| 2021-09-21 | 9.68 | $9.70 | 11500 |
| 2021-09-20 | 9.68 | $9.71 | — |
| 2021-09-17 | 9.67 | $9.71 | 200 |
| 2021-09-16 | 9.67 | $9.68 | — |
| 2021-09-15 | 9.67 | $9.68 | 600 |
| 2021-09-14 | 9.67 | $9.69 | 744400 |
| 2021-09-13 | 9.67 | $9.67 | 5700 |
| 2021-09-10 | 9.67 | $9.66 | — |
| 2021-09-09 | 9.67 | $9.66 | 200 |
| 2021-09-08 | 9.67 | $9.67 | — |
| 2021-09-07 | 9.67 | $9.67 | — |
| 2021-09-03 | 9.67 | $9.67 | — |
| 2021-09-02 | 9.67 | $9.67 | 4400 |
| 2021-09-01 | 9.67 | $9.67 | 22400 |
| 2021-08-31 | 9.67 | $9.70 | — |
| 2021-08-30 | 9.66 | $9.70 | 200 |
| 2021-08-27 | 9.66 | $9.65 | — |
| 2021-08-26 | 9.66 | $9.65 | — |
| 2021-08-25 | 9.66 | $9.65 | — |
| 2021-08-24 | 9.66 | $9.65 | — |
| 2021-08-23 | 9.66 | $9.65 | 200 |
| 2021-08-20 | 9.67 | $9.64 | — |
| 2021-08-19 | 9.67 | $9.64 | — |
| 2021-08-18 | 9.67 | $9.64 | — |
| 2021-08-17 | 9.67 | $9.64 | — |
| 2021-08-16 | 9.68 | $9.64 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.68
2024-01-16
Close Price
$10.68
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.66
Average
10.07
Maximum
10.84
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-01-16 | 10.68 | $10.68 | — |
| 2024-01-12 | 10.68 | $10.68 | — |
| 2024-01-11 | 10.69 | $10.68 | — |
| 2024-01-10 | 10.69 | $10.68 | — |
| 2024-01-09 | 10.69 | $10.68 | — |
| 2024-01-08 | 10.69 | $10.68 | — |
| 2024-01-05 | 10.69 | $10.68 | — |
| 2024-01-04 | 10.70 | $10.68 | — |
| 2024-01-03 | 10.70 | $10.68 | — |
| 2024-01-02 | 10.70 | $10.68 | — |
| 2023-12-29 | 10.70 | $10.68 | — |
| 2023-12-28 | 10.70 | $10.68 | — |
| 2023-12-27 | 10.70 | $10.68 | — |
| 2023-12-26 | 10.70 | $10.68 | — |
| 2023-12-22 | 10.70 | $10.68 | — |
| 2023-12-21 | 10.70 | $10.68 | — |
| 2023-12-20 | 10.70 | $10.68 | — |
| 2023-12-19 | 10.70 | $10.68 | — |
| 2023-12-18 | 10.69 | $10.68 | 263 |
| 2023-12-15 | 10.69 | $10.86 | 100 |
| 2023-12-14 | 10.67 | $10.86 | — |
| 2023-12-13 | 10.65 | $10.86 | 250 |
| 2023-12-12 | 10.62 | $10.69 | 463 |
| 2023-12-11 | 10.62 | $10.64 | — |
| 2023-12-08 | 10.61 | $10.64 | — |
| 2023-12-07 | 10.61 | $10.64 | — |
| 2023-12-06 | 10.60 | $10.64 | — |
| 2023-12-05 | 10.60 | $10.64 | 605 |
| 2023-12-04 | 10.60 | $10.65 | 19994 |
| 2023-12-01 | 10.59 | $10.59 | — |
| 2023-11-30 | 10.59 | $10.59 | — |
| 2023-11-29 | 10.59 | $10.59 | — |
| 2023-11-28 | 10.59 | $10.59 | — |
| 2023-11-27 | 10.59 | $10.59 | — |
| 2023-11-24 | 10.59 | $10.59 | — |
| 2023-11-22 | 10.59 | $10.59 | — |
| 2023-11-21 | 10.59 | $10.59 | — |
| 2023-11-20 | 10.59 | $10.59 | — |
| 2023-11-17 | 10.59 | $10.59 | 606 |
| 2023-11-16 | 10.60 | $10.59 | — |
| 2023-11-15 | 10.60 | $10.59 | — |
| 2023-11-14 | 10.60 | $10.59 | — |
| 2023-11-13 | 10.60 | $10.59 | — |
| 2023-11-10 | 10.60 | $10.59 | — |
| 2023-11-09 | 10.61 | $10.59 | 190 |
| 2023-11-08 | 10.61 | $10.59 | — |
| 2023-11-07 | 10.61 | $10.59 | — |
| 2023-11-06 | 10.61 | $10.59 | — |
| 2023-11-03 | 10.62 | $10.59 | — |
| 2023-11-02 | 10.63 | $10.59 | 125 |
| 2023-11-01 | 10.63 | $10.60 | 2000 |
| 2023-10-31 | 10.64 | $10.62 | — |
| 2023-10-30 | 10.65 | $10.62 | — |
| 2023-10-27 | 10.66 | $10.62 | — |
| 2023-10-26 | 10.67 | $10.62 | — |
| 2023-10-25 | 10.68 | $10.62 | — |
| 2023-10-24 | 10.70 | $10.62 | — |
| 2023-10-23 | 10.71 | $10.62 | — |
| 2023-10-20 | 10.73 | $10.62 | — |
| 2023-10-19 | 10.74 | $10.62 | 209 |
| 2023-10-18 | 10.76 | $10.65 | — |
| 2023-10-17 | 10.77 | $10.65 | — |
| 2023-10-16 | 10.79 | $10.65 | — |
| 2023-10-13 | 10.80 | $10.65 | 100 |
| 2023-10-12 | 10.81 | $10.65 | — |
| 2023-10-11 | 10.83 | $10.65 | 633 |
| 2023-10-10 | 10.84 | $10.65 | 1102 |
| 2023-10-09 | 10.84 | $10.93 | — |
| 2023-10-06 | 10.82 | $10.93 | 1103 |
| 2023-10-05 | 10.80 | $10.90 | — |
| 2023-10-04 | 10.77 | $10.90 | — |
| 2023-10-03 | 10.75 | $10.90 | — |
| 2023-10-02 | 10.72 | $10.90 | — |
| 2023-09-29 | 10.69 | $10.90 | — |
| 2023-09-28 | 10.65 | $10.90 | — |
| 2023-09-27 | 10.61 | $10.90 | — |
| 2023-09-26 | 10.57 | $10.90 | — |
| 2023-09-25 | 10.53 | $10.90 | 1884 |
| 2023-09-22 | 10.49 | $10.65 | 290 |
| 2023-09-21 | 10.46 | $10.99 | 2115 |
| 2023-09-20 | 10.41 | $10.53 | — |
| 2023-09-19 | 10.40 | $10.53 | 220 |
| 2023-09-18 | 10.38 | $10.50 | 766 |
| 2023-09-15 | 10.37 | $10.45 | — |
| 2023-09-14 | 10.37 | $10.45 | 3001 |
| 2023-09-13 | 10.36 | $10.38 | 1601 |
| 2023-09-12 | 10.37 | $10.32 | — |
| 2023-09-11 | 10.38 | $10.32 | — |
| 2023-09-08 | 10.40 | $10.32 | — |
| 2023-09-07 | 10.41 | $10.32 | — |
| 2023-09-06 | 10.43 | $10.32 | — |
| 2023-09-05 | 10.45 | $10.32 | — |
| 2023-09-01 | 10.48 | $10.32 | 400 |
| 2023-08-31 | 10.50 | $10.37 | — |
| 2023-08-30 | 10.52 | $10.37 | — |
| 2023-08-29 | 10.55 | $10.37 | 100 |
| 2023-08-28 | 10.57 | $10.37 | 200 |
| 2023-08-25 | 10.59 | $10.46 | — |
| 2023-08-24 | 10.60 | $10.46 | — |
| 2023-08-23 | 10.61 | $10.46 | — |
| 2023-08-22 | 10.62 | $10.46 | 400 |
| 2023-08-21 | 10.63 | $10.46 | — |
| 2023-08-18 | 10.64 | $10.46 | 100 |
| 2023-08-17 | 10.64 | $10.74 | — |
| 2023-08-16 | 10.62 | $10.74 | — |
| 2023-08-15 | 10.60 | $10.74 | — |
| 2023-08-14 | 10.57 | $10.74 | — |
| 2023-08-11 | 10.54 | $10.74 | 200 |
| 2023-08-10 | 10.51 | $10.75 | — |
| 2023-08-09 | 10.47 | $10.75 | — |
| 2023-08-08 | 10.44 | $10.75 | — |
| 2023-08-07 | 10.40 | $10.75 | — |
| 2023-08-04 | 10.35 | $10.75 | — |
| 2023-08-03 | 10.31 | $10.75 | 100 |
| 2023-08-02 | 10.26 | $10.31 | — |
| 2023-08-01 | 10.26 | $10.31 | 100 |
| 2023-07-31 | 10.25 | $10.25 | — |
| 2023-07-28 | 10.25 | $10.25 | — |
| 2023-07-27 | 10.25 | $10.25 | — |
| 2023-07-26 | 10.25 | $10.25 | — |
| 2023-07-25 | 10.25 | $10.25 | — |
| 2023-07-24 | 10.25 | $10.25 | — |
| 2023-07-21 | 10.25 | $10.25 | — |
| 2023-07-20 | 10.25 | $10.25 | — |
| 2023-07-19 | 10.25 | $10.25 | — |
| 2023-07-18 | 10.25 | $10.25 | — |
| 2023-07-17 | 10.25 | $10.25 | — |
| 2023-07-14 | 10.25 | $10.25 | — |
| 2023-07-13 | 10.25 | $10.25 | — |
| 2023-07-12 | 10.25 | $10.25 | — |
| 2023-07-11 | 10.25 | $10.25 | — |
| 2023-07-10 | 10.26 | $10.25 | 100 |
| 2023-07-07 | 10.26 | $10.25 | — |
| 2023-07-06 | 10.26 | $10.25 | — |
| 2023-07-05 | 10.26 | $10.25 | — |
| 2023-07-03 | 10.27 | $10.25 | — |
| 2023-06-30 | 10.27 | $10.25 | — |
| 2023-06-29 | 10.27 | $10.25 | — |
| 2023-06-28 | 10.27 | $10.25 | — |
| 2023-06-27 | 10.27 | $10.25 | — |
| 2023-06-26 | 10.27 | $10.25 | — |
| 2023-06-23 | 10.27 | $10.25 | — |
| 2023-06-22 | 10.26 | $10.25 | — |
| 2023-06-21 | 10.26 | $10.25 | — |
| 2023-06-20 | 10.26 | $10.25 | — |
| 2023-06-16 | 10.26 | $10.25 | — |
| 2023-06-15 | 10.25 | $10.25 | — |
| 2023-06-14 | 10.25 | $10.25 | — |
| 2023-06-13 | 10.24 | $10.25 | 600 |
| 2023-06-12 | 10.23 | $10.99 | 3300 |
| 2023-06-09 | 10.15 | $10.18 | — |
| 2023-06-08 | 10.15 | $10.18 | 100 |
| 2023-06-07 | 10.14 | $10.18 | — |
| 2023-06-06 | 10.14 | $10.18 | 2700 |
| 2023-06-05 | 10.13 | $10.15 | — |
| 2023-06-02 | 10.13 | $10.15 | — |
| 2023-06-01 | 10.12 | $10.15 | — |
| 2023-05-31 | 10.12 | $10.15 | — |
| 2023-05-30 | 10.11 | $10.15 | — |
| 2023-05-26 | 10.11 | $10.15 | — |
| 2023-05-25 | 10.10 | $10.15 | — |
| 2023-05-24 | 10.10 | $10.15 | — |
| 2023-05-23 | 10.09 | $10.15 | — |
| 2023-05-22 | 10.08 | $10.15 | 23100 |
| 2023-05-19 | 10.08 | $10.07 | 100 |
| 2023-05-18 | 10.08 | $10.07 | 400 |
| 2023-05-17 | 10.08 | $10.08 | — |
| 2023-05-16 | 10.08 | $10.08 | — |
| 2023-05-15 | 10.08 | $10.08 | — |
| 2023-05-12 | 10.08 | $10.08 | — |
| 2023-05-11 | 10.08 | $10.08 | — |
| 2023-05-10 | 10.07 | $10.08 | — |
| 2023-05-09 | 10.07 | $10.08 | 1200 |
| 2023-05-08 | 10.07 | $10.09 | 100 |
| 2023-05-05 | 10.07 | $10.07 | — |
| 2023-05-04 | 10.07 | $10.07 | — |
| 2023-05-03 | 10.08 | $10.07 | — |
| 2023-05-02 | 10.08 | $10.07 | — |
| 2023-05-01 | 10.09 | $10.07 | — |
| 2023-04-28 | 10.09 | $10.07 | — |
| 2023-04-27 | 10.10 | $10.07 | — |
| 2023-04-26 | 10.11 | $10.07 | 1300 |
| 2023-04-25 | 10.12 | $10.07 | — |
| 2023-04-24 | 10.13 | $10.07 | — |
| 2023-04-21 | 10.15 | $10.07 | — |
| 2023-04-20 | 10.16 | $10.07 | 1300 |
| 2023-04-19 | 10.18 | $10.12 | 1400 |
| 2023-04-18 | 10.20 | $10.09 | 800 |
| 2023-04-17 | 10.21 | $10.09 | 3100 |
| 2023-04-14 | 10.24 | $9.99 | — |
| 2023-04-13 | 10.27 | $9.99 | — |
| 2023-04-12 | 10.30 | $9.99 | 4400 |
| 2023-04-11 | 10.34 | $10.02 | 10600 |
| 2023-04-10 | 10.38 | $10.39 | — |
| 2023-04-06 | 10.38 | $10.39 | — |
| 2023-04-05 | 10.39 | $10.39 | — |
| 2023-04-04 | 10.39 | $10.39 | — |
| 2023-04-03 | 10.40 | $10.39 | 300 |
| 2023-03-31 | 10.41 | $10.19 | — |
| 2023-03-30 | 10.44 | $10.19 | — |
| 2023-03-29 | 10.48 | $10.19 | 600 |
| 2023-03-28 | 10.52 | $10.45 | 1500 |
| 2023-03-27 | 10.54 | $10.45 | 100 |
| 2023-03-24 | 10.55 | $10.47 | — |
| 2023-03-23 | 10.57 | $10.47 | 1300 |
| 2023-03-22 | 10.59 | $10.48 | 100 |
| 2023-03-21 | 10.60 | $10.48 | 100 |
| 2023-03-20 | 10.62 | $10.48 | 500 |
| 2023-03-17 | 10.65 | $10.48 | 500 |
| 2023-03-16 | 10.67 | $10.48 | 200 |
| 2023-03-15 | 10.69 | $10.50 | 700 |
| 2023-03-14 | 10.72 | $10.58 | 700 |
| 2023-03-13 | 10.73 | $10.51 | 700 |
| 2023-03-10 | 10.75 | $10.52 | 800 |
| 2023-03-09 | 10.77 | $10.71 | 200 |
| 2023-03-08 | 10.77 | $10.67 | 3600 |
| 2023-03-07 | 10.77 | $10.80 | 1000 |
| 2023-03-06 | 10.76 | $10.58 | 14400 |
| 2023-03-03 | 10.76 | $10.65 | 27400 |
| 2023-03-02 | 10.76 | $10.87 | 24700 |
| 2023-03-01 | 10.73 | $12.00 | 9000 |
| 2023-02-28 | 10.58 | $10.82 | 400 |
| 2023-02-27 | 10.55 | $10.32 | 1300 |
| 2023-02-24 | 10.56 | $10.50 | 300 |
| 2023-02-23 | 10.55 | $10.50 | 2200 |
| 2023-02-22 | 10.54 | $10.38 | 14400 |
| 2023-02-21 | 10.54 | $11.20 | 9500 |
| 2023-02-17 | 10.46 | $11.25 | 9500 |
| 2023-02-16 | 10.36 | $10.99 | 28800 |
| 2023-02-15 | 10.29 | $10.47 | 93500 |
| 2023-02-14 | 10.27 | $10.16 | 83400 |
| 2023-02-13 | 10.27 | $10.37 | 38900 |
| 2023-02-10 | 10.26 | $11.05 | 141500 |
| 2023-02-09 | 10.17 | $10.24 | — |
| 2023-02-08 | 10.16 | $10.24 | 10100 |
| 2023-02-07 | 10.15 | $10.18 | 23000 |
| 2023-02-06 | 10.15 | $10.16 | — |
| 2023-02-03 | 10.15 | $10.16 | 2400 |
| 2023-02-02 | 10.14 | $10.17 | 200 |
| 2023-02-01 | 10.14 | $10.16 | 623200 |
| 2023-01-31 | 10.14 | $10.15 | 1.7M |
| 2023-01-30 | 10.13 | $10.15 | 185100 |
| 2023-01-27 | 10.13 | $10.15 | — |
| 2023-01-26 | 10.13 | $10.15 | 2000 |
| 2023-01-25 | 10.12 | $10.14 | — |
| 2023-01-24 | 10.12 | $10.14 | — |
| 2023-01-23 | 10.12 | $10.14 | 200 |
| 2023-01-20 | 10.11 | $10.14 | 900 |
| 2023-01-19 | 10.11 | $10.15 | 801300 |
| 2023-01-18 | 10.10 | $10.13 | — |
| 2023-01-17 | 10.10 | $10.13 | 927100 |
| 2023-01-13 | 10.09 | $10.12 | 29100 |
| 2023-01-12 | 10.09 | $10.12 | 368700 |
| 2023-01-11 | 10.09 | $10.11 | 624500 |
| 2023-01-10 | 10.08 | $10.10 | 321700 |
| 2023-01-09 | 10.08 | $10.10 | 154900 |
| 2023-01-06 | 10.08 | $10.11 | 152600 |
| 2023-01-05 | 10.07 | $10.11 | 91400 |
| 2023-01-04 | 10.07 | $10.09 | 20700 |
| 2023-01-03 | 10.06 | $10.08 | 4500 |
| 2022-12-30 | 10.06 | $10.08 | 16500 |
| 2022-12-29 | 10.06 | $10.07 | 100 |
| 2022-12-28 | 10.06 | $10.08 | 183400 |
| 2022-12-27 | 10.05 | $10.07 | 21800 |
| 2022-12-23 | 10.05 | $10.07 | 13200 |
| 2022-12-22 | 10.05 | $10.06 | 129600 |
| 2022-12-21 | 10.04 | $10.06 | 31500 |
| 2022-12-20 | 10.04 | $10.05 | 100 |
| 2022-12-19 | 10.04 | $10.05 | 100 |
| 2022-12-16 | 10.04 | $10.05 | — |
| 2022-12-15 | 10.04 | $10.05 | 12600 |
| 2022-12-14 | 10.03 | $10.05 | — |
| 2022-12-13 | 10.03 | $10.05 | 49300 |
| 2022-12-12 | 10.03 | $10.04 | 118200 |
| 2022-12-09 | 10.03 | $10.04 | — |
| 2022-12-08 | 10.02 | $10.04 | 5900 |
| 2022-12-07 | 10.02 | $10.04 | 806900 |
| 2022-12-06 | 10.02 | $10.04 | 22400 |
| 2022-12-05 | 10.01 | $10.04 | 1.0M |
| 2022-12-02 | 10.01 | $10.02 | — |
| 2022-12-01 | 10.01 | $10.02 | 3900 |
| 2022-11-30 | 10.01 | $10.02 | 150200 |
| 2022-11-29 | 10.00 | $10.03 | 100 |
| 2022-11-28 | 10.00 | $10.03 | 262200 |
| 2022-11-25 | 10.00 | $10.01 | — |
| 2022-11-23 | 10.00 | $10.01 | 1100 |
| 2022-11-22 | 9.99 | $10.01 | 200 |
| 2022-11-21 | 9.99 | $10.00 | 500 |
| 2022-11-18 | 9.99 | $10.00 | 300 |
| 2022-11-17 | 9.99 | $10.00 | 2900 |
| 2022-11-16 | 9.98 | $10.01 | 200 |
| 2022-11-15 | 9.98 | $9.99 | 100 |
| 2022-11-14 | 9.98 | $9.99 | 200 |
| 2022-11-11 | 9.98 | $9.99 | — |
| 2022-11-10 | 9.97 | $9.99 | 3100 |
| 2022-11-09 | 9.97 | $9.99 | 6000 |
| 2022-11-08 | 9.97 | $9.99 | 4500 |
| 2022-11-07 | 9.96 | $9.98 | 20200 |
| 2022-11-04 | 9.96 | $9.98 | 4300 |
| 2022-11-03 | 9.96 | $9.97 | 2000 |
| 2022-11-02 | 9.96 | $9.98 | 1200 |
| 2022-11-01 | 9.95 | $9.97 | 39900 |
| 2022-10-31 | 9.95 | $9.97 | 98800 |
| 2022-10-28 | 9.95 | $9.96 | — |
| 2022-10-27 | 9.95 | $9.96 | 1800 |
| 2022-10-26 | 9.94 | $9.96 | 300 |
| 2022-10-25 | 9.94 | $9.96 | 900 |
| 2022-10-24 | 9.94 | $9.94 | 300 |
| 2022-10-21 | 9.94 | $9.95 | 4400 |
| 2022-10-20 | 9.93 | $9.94 | — |
| 2022-10-19 | 9.93 | $9.94 | 16200 |
| 2022-10-18 | 9.93 | $9.96 | 100 |
| 2022-10-17 | 9.92 | $9.95 | 400 |
| 2022-10-14 | 9.92 | $9.96 | 100 |
| 2022-10-13 | 9.92 | $9.96 | 300 |
| 2022-10-12 | 9.91 | $9.92 | 15300 |
| 2022-10-11 | 9.91 | $9.93 | — |
| 2022-10-10 | 9.91 | $9.93 | 99900 |
| 2022-10-07 | 9.90 | $9.91 | — |
| 2022-10-06 | 9.90 | $9.91 | — |
| 2022-10-05 | 9.90 | $9.91 | — |
| 2022-10-04 | 9.90 | $9.91 | 1200 |
| 2022-10-03 | 9.90 | $9.91 | 4100 |
| 2022-09-30 | 9.90 | $9.91 | 1.0M |
| 2022-09-29 | 9.89 | $9.92 | 1400 |
| 2022-09-28 | 9.89 | $9.89 | — |
| 2022-09-27 | 9.89 | $9.89 | 2000 |
| 2022-09-26 | 9.89 | $9.89 | 200 |
| 2022-09-23 | 9.89 | $9.90 | 1000 |
| 2022-09-22 | 9.89 | $9.90 | 483700 |
| 2022-09-21 | 9.89 | $9.90 | 100 |
| 2022-09-20 | 9.88 | $9.90 | 3000 |
| 2022-09-19 | 9.88 | $9.90 | 1.1M |
| 2022-09-16 | 9.88 | $9.90 | 303100 |
| 2022-09-15 | 9.88 | $9.89 | — |
| 2022-09-14 | 9.87 | $9.89 | 17200 |
| 2022-09-13 | 9.87 | $9.90 | 106900 |
| 2022-09-12 | 9.87 | $9.87 | 98500 |
| 2022-09-09 | 9.87 | $9.87 | 5800 |
| 2022-09-08 | 9.87 | $9.87 | 600 |
| 2022-09-07 | 9.87 | $9.89 | 21200 |
| 2022-09-06 | 9.87 | $9.86 | — |
| 2022-09-02 | 9.87 | $9.86 | 13000 |
| 2022-09-01 | 9.87 | $9.87 | — |
| 2022-08-31 | 9.87 | $9.87 | 31900 |
| 2022-08-30 | 9.86 | $9.86 | 500 |
| 2022-08-29 | 9.86 | $9.87 | 100 |
| 2022-08-26 | 9.86 | $9.86 | 1400 |
| 2022-08-25 | 9.86 | $9.87 | — |
| 2022-08-24 | 9.86 | $9.87 | — |
| 2022-08-23 | 9.86 | $9.87 | — |
| 2022-08-22 | 9.86 | $9.87 | — |
| 2022-08-19 | 9.85 | $9.87 | 300 |
| 2022-08-18 | 9.85 | $9.87 | 300 |
| 2022-08-17 | 9.85 | $9.87 | 400 |
| 2022-08-16 | 9.85 | $9.87 | 400 |
| 2022-08-15 | 9.84 | $9.86 | 37200 |
| 2022-08-12 | 9.84 | $9.85 | 5100 |
| 2022-08-11 | 9.84 | $9.85 | 1300 |
| 2022-08-10 | 9.84 | $9.85 | 4900 |
| 2022-08-09 | 9.83 | $9.85 | 56400 |
| 2022-08-08 | 9.83 | $9.85 | — |
| 2022-08-05 | 9.83 | $9.85 | 59600 |
| 2022-08-04 | 9.83 | $9.85 | 25200 |
| 2022-08-03 | 9.82 | $9.83 | 5300 |
| 2022-08-02 | 9.82 | $9.84 | — |
| 2022-08-01 | 9.82 | $9.84 | 7800 |
| 2022-07-29 | 9.82 | $9.83 | 31500 |
| 2022-07-28 | 9.81 | $9.83 | 2600 |
| 2022-07-27 | 9.81 | $9.83 | 2400 |
| 2022-07-26 | 9.81 | $9.82 | 200 |
| 2022-07-25 | 9.81 | $9.83 | 47400 |
| 2022-07-22 | 9.80 | $9.81 | 201600 |
| 2022-07-21 | 9.80 | $9.81 | 49500 |
| 2022-07-20 | 9.80 | $9.80 | 200 |
| 2022-07-19 | 9.80 | $9.81 | — |
| 2022-07-18 | 9.80 | $9.81 | 200 |
| 2022-07-15 | 9.80 | $9.81 | — |
| 2022-07-14 | 9.79 | $9.81 | — |
| 2022-07-13 | 9.79 | $9.81 | 2600 |
| 2022-07-12 | 9.79 | $9.80 | 5000 |
| 2022-07-11 | 9.79 | $9.80 | 200 |
| 2022-07-08 | 9.79 | $9.79 | — |
| 2022-07-07 | 9.79 | $9.79 | — |
| 2022-07-06 | 9.79 | $9.79 | 2200 |
| 2022-07-05 | 9.79 | $9.79 | — |
| 2022-07-01 | 9.79 | $9.79 | — |
| 2022-06-30 | 9.79 | $9.79 | 4700 |
| 2022-06-29 | 9.79 | $9.79 | — |
| 2022-06-28 | 9.79 | $9.79 | 10200 |
| 2022-06-27 | 9.79 | $9.79 | 900300 |
| 2022-06-24 | 9.78 | $9.75 | 500000 |
| 2022-06-23 | 9.79 | $9.75 | 142700 |
| 2022-06-22 | 9.79 | $9.82 | 300 |
| 2022-06-21 | 9.79 | $9.78 | 942800 |
| 2022-06-17 | 9.79 | $9.90 | 23500 |
| 2022-06-16 | 9.77 | $9.77 | 58000 |
| 2022-06-15 | 9.77 | $9.77 | 57300 |
| 2022-06-14 | 9.77 | $9.79 | 23200 |
| 2022-06-13 | 9.77 | $9.80 | — |
| 2022-06-10 | 9.77 | $9.80 | 1300 |
| 2022-06-09 | 9.76 | $9.79 | 10100 |
| 2022-06-08 | 9.76 | $9.76 | — |
| 2022-06-07 | 9.76 | $9.76 | — |
| 2022-06-06 | 9.77 | $9.76 | — |
| 2022-06-03 | 9.77 | $9.76 | — |
| 2022-06-02 | 9.77 | $9.76 | — |
| 2022-06-01 | 9.77 | $9.76 | — |
| 2022-05-31 | 9.78 | $9.76 | 249300 |
| 2022-05-27 | 9.78 | $9.76 | 321600 |
| 2022-05-26 | 9.78 | $9.76 | — |
| 2022-05-25 | 9.79 | $9.76 | — |
| 2022-05-24 | 9.79 | $9.76 | — |
| 2022-05-23 | 9.80 | $9.76 | 100 |
| 2022-05-20 | 9.80 | $9.77 | 10000 |
| 2022-05-19 | 9.81 | $9.77 | — |
| 2022-05-18 | 9.81 | $9.77 | 800 |
| 2022-05-17 | 9.82 | $9.77 | — |
| 2022-05-16 | 9.82 | $9.77 | — |
| 2022-05-13 | 9.83 | $9.77 | 125100 |
| 2022-05-12 | 9.83 | $9.87 | — |
| 2022-05-11 | 9.83 | $9.87 | 100 |
| 2022-05-10 | 9.82 | $9.77 | 1600 |
| 2022-05-09 | 9.83 | $9.80 | 100 |
| 2022-05-06 | 9.83 | $9.80 | 300 |
| 2022-05-05 | 9.83 | $9.88 | — |
| 2022-05-04 | 9.82 | $9.88 | — |
| 2022-05-03 | 9.82 | $9.88 | — |
| 2022-05-02 | 9.81 | $9.88 | 7100 |
| 2022-04-29 | 9.80 | $9.81 | — |
| 2022-04-28 | 9.80 | $9.81 | — |
| 2022-04-27 | 9.80 | $9.81 | 600 |
| 2022-04-26 | 9.79 | $9.81 | — |
| 2022-04-25 | 9.79 | $9.81 | — |
| 2022-04-22 | 9.79 | $9.81 | — |
| 2022-04-21 | 9.79 | $9.81 | — |
| 2022-04-20 | 9.78 | $9.81 | — |
| 2022-04-19 | 9.78 | $9.81 | 129500 |
| 2022-04-18 | 9.77 | $9.79 | 200 |
| 2022-04-14 | 9.77 | $9.78 | — |
| 2022-04-13 | 9.77 | $9.78 | 195000 |
| 2022-04-12 | 9.77 | $9.80 | 152800 |
| 2022-04-11 | 9.76 | $9.78 | — |
| 2022-04-08 | 9.76 | $9.78 | — |
| 2022-04-07 | 9.76 | $9.78 | 1100 |
| 2022-04-06 | 9.76 | $9.76 | — |
| 2022-04-05 | 9.76 | $9.76 | 1600 |
| 2022-04-04 | 9.75 | $9.77 | — |
| 2022-04-01 | 9.75 | $9.77 | 3500 |
| 2022-03-31 | 9.75 | $9.78 | 1700 |
| 2022-03-30 | 9.74 | $9.76 | 15000 |
| 2022-03-29 | 9.74 | $9.74 | 85000 |
| 2022-03-28 | 9.74 | $9.76 | 1000 |
| 2022-03-25 | 9.74 | $9.76 | 23300 |
| 2022-03-24 | 9.74 | $9.75 | 4800 |
| 2022-03-23 | 9.73 | $9.75 | 76600 |
| 2022-03-22 | 9.73 | $9.73 | 61600 |
| 2022-03-21 | 9.73 | $9.74 | 3900 |
| 2022-03-18 | 9.73 | $9.80 | 10700 |
| 2022-03-17 | 9.72 | $9.73 | 800 |
| 2022-03-16 | 9.72 | $9.74 | 100 |
| 2022-03-15 | 9.72 | $9.72 | 6100 |
| 2022-03-14 | 9.71 | $9.72 | 400 |
| 2022-03-11 | 9.71 | $9.72 | 14700 |
| 2022-03-10 | 9.71 | $9.72 | 28800 |
| 2022-03-09 | 9.71 | $9.72 | — |
| 2022-03-08 | 9.71 | $9.72 | — |
| 2022-03-07 | 9.70 | $9.72 | 400600 |
| 2022-03-04 | 9.70 | $9.73 | 102600 |
| 2022-03-03 | 9.70 | $9.74 | 400 |
| 2022-03-02 | 9.69 | $9.71 | — |
| 2022-03-01 | 9.69 | $9.71 | — |
| 2022-02-28 | 9.69 | $9.71 | — |
| 2022-02-25 | 9.69 | $9.71 | 230600 |
| 2022-02-24 | 9.69 | $9.70 | 233000 |
| 2022-02-23 | 9.69 | $9.70 | 100000 |
| 2022-02-22 | 9.69 | $9.68 | — |
| 2022-02-18 | 9.69 | $9.68 | — |
| 2022-02-17 | 9.69 | $9.68 | — |
| 2022-02-16 | 9.69 | $9.68 | — |
| 2022-02-15 | 9.70 | $9.68 | 500000 |
| 2022-02-14 | 9.70 | $9.68 | — |
| 2022-02-11 | 9.70 | $9.68 | — |
| 2022-02-10 | 9.71 | $9.68 | — |
| 2022-02-09 | 9.71 | $9.68 | — |
| 2022-02-08 | 9.72 | $9.68 | — |
| 2022-02-07 | 9.72 | $9.68 | 5000 |
| 2022-02-04 | 9.73 | $9.68 | 115100 |
| 2022-02-03 | 9.73 | $9.74 | 200 |
| 2022-02-02 | 9.74 | $9.80 | — |
| 2022-02-01 | 9.73 | $9.80 | 7800 |
| 2022-01-31 | 9.73 | $9.68 | — |
| 2022-01-28 | 9.74 | $9.68 | 700 |
| 2022-01-27 | 9.74 | $9.68 | — |
| 2022-01-26 | 9.75 | $9.68 | — |
| 2022-01-25 | 9.76 | $9.68 | — |
| 2022-01-24 | 9.77 | $9.68 | 4400 |
| 2022-01-21 | 9.78 | $9.74 | 11200 |
| 2022-01-20 | 9.79 | $9.74 | 250200 |
| 2022-01-19 | 9.79 | $9.77 | — |
| 2022-01-18 | 9.79 | $9.77 | — |
| 2022-01-14 | 9.79 | $9.77 | — |
| 2022-01-13 | 9.79 | $9.77 | — |
| 2022-01-12 | 9.80 | $9.77 | 39000 |
| 2022-01-11 | 9.80 | $9.83 | — |
| 2022-01-10 | 9.79 | $9.83 | — |
| 2022-01-07 | 9.79 | $9.83 | 1000 |
| 2022-01-06 | 9.79 | $9.81 | — |
| 2022-01-05 | 9.79 | $9.81 | 4700 |
| 2022-01-04 | 9.79 | $9.81 | 700 |
| 2022-01-03 | 9.78 | $9.73 | 41500 |
| 2021-12-31 | 9.79 | $9.80 | 1200 |
| 2021-12-30 | 9.79 | $9.80 | — |
| 2021-12-29 | 9.79 | $9.80 | — |
| 2021-12-28 | 9.79 | $9.80 | — |
| 2021-12-27 | 9.80 | $9.80 | 200 |
| 2021-12-23 | 9.80 | $9.72 | 1100 |
| 2021-12-22 | 9.80 | $9.73 | 51600 |
| 2021-12-21 | 9.81 | $9.75 | — |
| 2021-12-20 | 9.82 | $9.75 | 2700 |
| 2021-12-17 | 9.82 | $9.77 | — |
| 2021-12-16 | 9.82 | $9.77 | 200 |
| 2021-12-15 | 9.83 | $9.85 | — |
| 2021-12-14 | 9.82 | $9.85 | 12000 |
| 2021-12-13 | 9.82 | $9.85 | 800 |
| 2021-12-10 | 9.81 | $9.88 | — |
| 2021-12-09 | 9.80 | $9.88 | 2300 |
| 2021-12-08 | 9.79 | $9.84 | 298500 |
| 2021-12-07 | 9.78 | $9.81 | 4600 |
| 2021-12-06 | 9.77 | $9.84 | — |
| 2021-12-03 | 9.77 | $9.84 | 200 |
| 2021-12-02 | 9.76 | $9.85 | 472600 |
| 2021-12-01 | 9.75 | $9.80 | 47200 |
| 2021-11-30 | 9.74 | $9.77 | — |
| 2021-11-29 | 9.74 | $9.77 | — |
| 2021-11-26 | 9.74 | $9.77 | — |
| 2021-11-24 | 9.73 | $9.77 | — |
| 2021-11-23 | 9.73 | $9.77 | 8500 |
| 2021-11-22 | 9.72 | $9.68 | — |
| 2021-11-19 | 9.73 | $9.68 | 300 |
| 2021-11-18 | 9.74 | $9.75 | 2000 |
| 2021-11-17 | 9.73 | $9.72 | 38900 |
| 2021-11-16 | 9.74 | $9.72 | 1000 |
| 2021-11-15 | 9.74 | $9.72 | — |
| 2021-11-12 | 9.74 | $9.72 | 1400 |
| 2021-11-11 | 9.74 | $9.73 | — |
| 2021-11-10 | 9.74 | $9.73 | 12000 |
| 2021-11-09 | 9.74 | $9.75 | — |
| 2021-11-08 | 9.74 | $9.75 | — |
| 2021-11-05 | 9.74 | $9.75 | 100 |
| 2021-11-04 | 9.74 | $9.75 | 700 |
| 2021-11-03 | 9.74 | $9.76 | 2800 |
| 2021-11-02 | 9.73 | $9.73 | 400 |
| 2021-11-01 | 9.73 | $9.74 | — |
| 2021-10-29 | 9.73 | $9.74 | 4100 |
| 2021-10-28 | 9.73 | $9.73 | — |
| 2021-10-27 | 9.73 | $9.73 | 500 |
| 2021-10-26 | 9.73 | $9.76 | 7700 |
| 2021-10-25 | 9.73 | $9.72 | 3400 |
| 2021-10-22 | 9.73 | $9.74 | — |
| 2021-10-21 | 9.73 | $9.74 | 4900 |
| 2021-10-20 | 9.73 | $9.72 | — |
| 2021-10-19 | 9.73 | $9.72 | 1000 |
| 2021-10-18 | 9.73 | $9.73 | 300 |
| 2021-10-15 | 9.73 | $9.75 | — |
| 2021-10-14 | 9.73 | $9.75 | 200 |
| 2021-10-13 | 9.72 | $9.70 | — |
| 2021-10-12 | 9.72 | $9.70 | — |
| 2021-10-11 | 9.72 | $9.70 | — |
| 2021-10-08 | 9.73 | $9.70 | 600 |
| 2021-10-07 | 9.73 | $9.77 | 18600 |
| 2021-10-06 | 9.72 | $9.77 | — |
| 2021-10-05 | 9.71 | $9.77 | — |
| 2021-10-04 | 9.71 | $9.77 | 2100 |
| 2021-10-01 | 9.70 | $9.71 | — |
| 2021-09-30 | 9.70 | $9.71 | 14500 |
| 2021-09-29 | 9.70 | $9.71 | 300 |
| 2021-09-28 | 9.69 | $9.71 | — |
| 2021-09-27 | 9.69 | $9.71 | 500 |
| 2021-09-24 | 9.69 | $9.71 | 1300 |
| 2021-09-23 | 9.69 | $9.71 | 3400 |
| 2021-09-22 | 9.68 | $9.68 | 1900 |
| 2021-09-21 | 9.68 | $9.70 | 11500 |
| 2021-09-20 | 9.68 | $9.71 | — |
| 2021-09-17 | 9.68 | $9.71 | 200 |
| 2021-09-16 | 9.67 | $9.68 | — |
| 2021-09-15 | 9.67 | $9.68 | 600 |
| 2021-09-14 | 9.67 | $9.69 | 744400 |
| 2021-09-13 | 9.67 | $9.67 | 5700 |
| 2021-09-10 | 9.66 | $9.66 | — |
| 2021-09-09 | 9.66 | $9.66 | 200 |
| 2021-09-08 | 9.67 | $9.67 | — |
| 2021-09-07 | 9.67 | $9.67 | — |
| 2021-09-03 | 9.67 | $9.67 | — |
| 2021-09-02 | 9.67 | $9.67 | 4400 |
| 2021-09-01 | 9.67 | $9.67 | 22400 |
| 2021-08-31 | 9.67 | $9.70 | — |
| 2021-08-30 | 9.66 | $9.70 | 200 |
| 2021-08-27 | 9.66 | $9.65 | — |
| 2021-08-26 | 9.66 | $9.65 | — |
| 2021-08-25 | 9.66 | $9.65 | — |
| 2021-08-24 | 9.66 | $9.65 | — |
| 2021-08-23 | 9.67 | $9.65 | 200 |
| 2021-08-20 | 9.67 | $9.64 | — |
| 2021-08-19 | 9.67 | $9.64 | — |
| 2021-08-18 | 9.67 | $9.64 | — |
| 2021-08-17 | 9.68 | $9.64 | — |
| 2021-08-16 | 9.68 | $9.64 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.69
2024-01-16
Close Price
$10.68
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.65
Average
10.08
Maximum
10.95
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-01-16 | 10.69 | $10.68 | — |
| 2024-01-12 | 10.69 | $10.68 | — |
| 2024-01-11 | 10.69 | $10.68 | — |
| 2024-01-10 | 10.69 | $10.68 | — |
| 2024-01-09 | 10.69 | $10.68 | — |
| 2024-01-08 | 10.69 | $10.68 | — |
| 2024-01-05 | 10.70 | $10.68 | — |
| 2024-01-04 | 10.70 | $10.68 | — |
| 2024-01-03 | 10.70 | $10.68 | — |
| 2024-01-02 | 10.70 | $10.68 | — |
| 2023-12-29 | 10.70 | $10.68 | — |
| 2023-12-28 | 10.71 | $10.68 | — |
| 2023-12-27 | 10.71 | $10.68 | — |
| 2023-12-26 | 10.71 | $10.68 | — |
| 2023-12-22 | 10.72 | $10.68 | — |
| 2023-12-21 | 10.72 | $10.68 | — |
| 2023-12-20 | 10.72 | $10.68 | — |
| 2023-12-19 | 10.73 | $10.68 | — |
| 2023-12-18 | 10.74 | $10.68 | 263 |
| 2023-12-15 | 10.74 | $10.86 | 100 |
| 2023-12-14 | 10.71 | $10.86 | — |
| 2023-12-13 | 10.68 | $10.86 | 250 |
| 2023-12-12 | 10.63 | $10.69 | 463 |
| 2023-12-11 | 10.62 | $10.64 | — |
| 2023-12-08 | 10.62 | $10.64 | — |
| 2023-12-07 | 10.61 | $10.64 | — |
| 2023-12-06 | 10.61 | $10.64 | — |
| 2023-12-05 | 10.60 | $10.64 | 605 |
| 2023-12-04 | 10.59 | $10.65 | 19994 |
| 2023-12-01 | 10.58 | $10.59 | — |
| 2023-11-30 | 10.58 | $10.59 | — |
| 2023-11-29 | 10.58 | $10.59 | — |
| 2023-11-28 | 10.58 | $10.59 | — |
| 2023-11-27 | 10.58 | $10.59 | — |
| 2023-11-24 | 10.58 | $10.59 | — |
| 2023-11-22 | 10.58 | $10.59 | — |
| 2023-11-21 | 10.58 | $10.59 | — |
| 2023-11-20 | 10.58 | $10.59 | — |
| 2023-11-17 | 10.58 | $10.59 | 606 |
| 2023-11-16 | 10.58 | $10.59 | — |
| 2023-11-15 | 10.58 | $10.59 | — |
| 2023-11-14 | 10.59 | $10.59 | — |
| 2023-11-13 | 10.59 | $10.59 | — |
| 2023-11-10 | 10.59 | $10.59 | — |
| 2023-11-09 | 10.59 | $10.59 | 190 |
| 2023-11-08 | 10.60 | $10.59 | — |
| 2023-11-07 | 10.60 | $10.59 | — |
| 2023-11-06 | 10.61 | $10.59 | — |
| 2023-11-03 | 10.62 | $10.59 | — |
| 2023-11-02 | 10.62 | $10.59 | 125 |
| 2023-11-01 | 10.63 | $10.60 | 2000 |
| 2023-10-31 | 10.64 | $10.62 | — |
| 2023-10-30 | 10.65 | $10.62 | — |
| 2023-10-27 | 10.65 | $10.62 | — |
| 2023-10-26 | 10.66 | $10.62 | — |
| 2023-10-25 | 10.67 | $10.62 | — |
| 2023-10-24 | 10.68 | $10.62 | — |
| 2023-10-23 | 10.70 | $10.62 | — |
| 2023-10-20 | 10.71 | $10.62 | — |
| 2023-10-19 | 10.73 | $10.62 | 209 |
| 2023-10-18 | 10.75 | $10.65 | — |
| 2023-10-17 | 10.77 | $10.65 | — |
| 2023-10-16 | 10.79 | $10.65 | — |
| 2023-10-13 | 10.81 | $10.65 | 100 |
| 2023-10-12 | 10.84 | $10.65 | — |
| 2023-10-11 | 10.87 | $10.65 | 633 |
| 2023-10-10 | 10.90 | $10.65 | 1102 |
| 2023-10-09 | 10.94 | $10.93 | — |
| 2023-10-06 | 10.92 | $10.93 | 1103 |
| 2023-10-05 | 10.90 | $10.90 | — |
| 2023-10-04 | 10.88 | $10.90 | — |
| 2023-10-03 | 10.86 | $10.90 | — |
| 2023-10-02 | 10.84 | $10.90 | — |
| 2023-09-29 | 10.81 | $10.90 | — |
| 2023-09-28 | 10.77 | $10.90 | — |
| 2023-09-27 | 10.73 | $10.90 | — |
| 2023-09-26 | 10.68 | $10.90 | — |
| 2023-09-25 | 10.63 | $10.90 | 1884 |
| 2023-09-22 | 10.56 | $10.65 | 290 |
| 2023-09-21 | 10.54 | $10.99 | 2115 |
| 2023-09-20 | 10.44 | $10.53 | — |
| 2023-09-19 | 10.42 | $10.53 | 220 |
| 2023-09-18 | 10.39 | $10.50 | 766 |
| 2023-09-15 | 10.37 | $10.45 | — |
| 2023-09-14 | 10.36 | $10.45 | 3001 |
| 2023-09-13 | 10.35 | $10.38 | 1601 |
| 2023-09-12 | 10.34 | $10.32 | — |
| 2023-09-11 | 10.36 | $10.32 | — |
| 2023-09-08 | 10.37 | $10.32 | — |
| 2023-09-07 | 10.38 | $10.32 | — |
| 2023-09-06 | 10.40 | $10.32 | — |
| 2023-09-05 | 10.42 | $10.32 | — |
| 2023-09-01 | 10.44 | $10.32 | 400 |
| 2023-08-31 | 10.47 | $10.37 | — |
| 2023-08-30 | 10.49 | $10.37 | — |
| 2023-08-29 | 10.52 | $10.37 | 100 |
| 2023-08-28 | 10.55 | $10.37 | 200 |
| 2023-08-25 | 10.58 | $10.46 | — |
| 2023-08-24 | 10.60 | $10.46 | — |
| 2023-08-23 | 10.63 | $10.46 | — |
| 2023-08-22 | 10.65 | $10.46 | 400 |
| 2023-08-21 | 10.68 | $10.46 | — |
| 2023-08-18 | 10.72 | $10.46 | 100 |
| 2023-08-17 | 10.76 | $10.74 | — |
| 2023-08-16 | 10.74 | $10.74 | — |
| 2023-08-15 | 10.72 | $10.74 | — |
| 2023-08-14 | 10.70 | $10.74 | — |
| 2023-08-11 | 10.67 | $10.74 | 200 |
| 2023-08-10 | 10.64 | $10.75 | — |
| 2023-08-09 | 10.60 | $10.75 | — |
| 2023-08-08 | 10.56 | $10.75 | — |
| 2023-08-07 | 10.50 | $10.75 | — |
| 2023-08-04 | 10.44 | $10.75 | — |
| 2023-08-03 | 10.36 | $10.75 | 100 |
| 2023-08-02 | 10.27 | $10.31 | — |
| 2023-08-01 | 10.27 | $10.31 | 100 |
| 2023-07-31 | 10.26 | $10.25 | — |
| 2023-07-28 | 10.26 | $10.25 | — |
| 2023-07-27 | 10.26 | $10.25 | — |
| 2023-07-26 | 10.26 | $10.25 | — |
| 2023-07-25 | 10.26 | $10.25 | — |
| 2023-07-24 | 10.26 | $10.25 | — |
| 2023-07-21 | 10.26 | $10.25 | — |
| 2023-07-20 | 10.26 | $10.25 | — |
| 2023-07-19 | 10.26 | $10.25 | — |
| 2023-07-18 | 10.26 | $10.25 | — |
| 2023-07-17 | 10.26 | $10.25 | — |
| 2023-07-14 | 10.26 | $10.25 | — |
| 2023-07-13 | 10.26 | $10.25 | — |
| 2023-07-12 | 10.26 | $10.25 | — |
| 2023-07-11 | 10.27 | $10.25 | — |
| 2023-07-10 | 10.27 | $10.25 | 100 |
| 2023-07-07 | 10.27 | $10.25 | — |
| 2023-07-06 | 10.27 | $10.25 | — |
| 2023-07-05 | 10.27 | $10.25 | — |
| 2023-07-03 | 10.27 | $10.25 | — |
| 2023-06-30 | 10.27 | $10.25 | — |
| 2023-06-29 | 10.28 | $10.25 | — |
| 2023-06-28 | 10.28 | $10.25 | — |
| 2023-06-27 | 10.28 | $10.25 | — |
| 2023-06-26 | 10.28 | $10.25 | — |
| 2023-06-23 | 10.29 | $10.25 | — |
| 2023-06-22 | 10.29 | $10.25 | — |
| 2023-06-21 | 10.29 | $10.25 | — |
| 2023-06-20 | 10.29 | $10.25 | — |
| 2023-06-16 | 10.30 | $10.25 | — |
| 2023-06-15 | 10.30 | $10.25 | — |
| 2023-06-14 | 10.30 | $10.25 | — |
| 2023-06-13 | 10.31 | $10.25 | 600 |
| 2023-06-12 | 10.31 | $10.99 | 3300 |
| 2023-06-09 | 10.16 | $10.18 | — |
| 2023-06-08 | 10.15 | $10.18 | 100 |
| 2023-06-07 | 10.15 | $10.18 | — |
| 2023-06-06 | 10.14 | $10.18 | 2700 |
| 2023-06-05 | 10.13 | $10.15 | — |
| 2023-06-02 | 10.13 | $10.15 | — |
| 2023-06-01 | 10.12 | $10.15 | — |
| 2023-05-31 | 10.11 | $10.15 | — |
| 2023-05-30 | 10.11 | $10.15 | — |
| 2023-05-26 | 10.10 | $10.15 | — |
| 2023-05-25 | 10.09 | $10.15 | — |
| 2023-05-24 | 10.08 | $10.15 | — |
| 2023-05-23 | 10.07 | $10.15 | — |
| 2023-05-22 | 10.06 | $10.15 | 23100 |
| 2023-05-19 | 10.04 | $10.07 | 100 |
| 2023-05-18 | 10.04 | $10.07 | 400 |
| 2023-05-17 | 10.04 | $10.08 | — |
| 2023-05-16 | 10.04 | $10.08 | — |
| 2023-05-15 | 10.03 | $10.08 | — |
| 2023-05-12 | 10.03 | $10.08 | — |
| 2023-05-11 | 10.03 | $10.08 | — |
| 2023-05-10 | 10.03 | $10.08 | — |
| 2023-05-09 | 10.02 | $10.08 | 1200 |
| 2023-05-08 | 10.02 | $10.09 | 100 |
| 2023-05-05 | 10.02 | $10.07 | — |
| 2023-05-04 | 10.02 | $10.07 | — |
| 2023-05-03 | 10.02 | $10.07 | — |
| 2023-05-02 | 10.02 | $10.07 | — |
| 2023-05-01 | 10.02 | $10.07 | — |
| 2023-04-28 | 10.02 | $10.07 | — |
| 2023-04-27 | 10.02 | $10.07 | — |
| 2023-04-26 | 10.03 | $10.07 | 1300 |
| 2023-04-25 | 10.04 | $10.07 | — |
| 2023-04-24 | 10.04 | $10.07 | — |
| 2023-04-21 | 10.05 | $10.07 | — |
| 2023-04-20 | 10.07 | $10.07 | 1300 |
| 2023-04-19 | 10.08 | $10.12 | 1400 |
| 2023-04-18 | 10.09 | $10.09 | 800 |
| 2023-04-17 | 10.11 | $10.09 | 3100 |
| 2023-04-14 | 10.13 | $9.99 | — |
| 2023-04-13 | 10.17 | $9.99 | — |
| 2023-04-12 | 10.22 | $9.99 | 4400 |
| 2023-04-11 | 10.29 | $10.02 | 10600 |
| 2023-04-10 | 10.35 | $10.39 | — |
| 2023-04-06 | 10.35 | $10.39 | — |
| 2023-04-05 | 10.35 | $10.39 | — |
| 2023-04-04 | 10.35 | $10.39 | — |
| 2023-04-03 | 10.35 | $10.39 | 300 |
| 2023-03-31 | 10.35 | $10.19 | — |
| 2023-03-30 | 10.40 | $10.19 | — |
| 2023-03-29 | 10.45 | $10.19 | 600 |
| 2023-03-28 | 10.51 | $10.45 | 1500 |
| 2023-03-27 | 10.52 | $10.45 | 100 |
| 2023-03-24 | 10.54 | $10.47 | — |
| 2023-03-23 | 10.56 | $10.47 | 1300 |
| 2023-03-22 | 10.57 | $10.48 | 100 |
| 2023-03-21 | 10.59 | $10.48 | 100 |
| 2023-03-20 | 10.62 | $10.48 | 500 |
| 2023-03-17 | 10.64 | $10.48 | 500 |
| 2023-03-16 | 10.67 | $10.48 | 200 |
| 2023-03-15 | 10.71 | $10.50 | 700 |
| 2023-03-14 | 10.74 | $10.58 | 700 |
| 2023-03-13 | 10.76 | $10.51 | 700 |
| 2023-03-10 | 10.81 | $10.52 | 800 |
| 2023-03-09 | 10.85 | $10.71 | 200 |
| 2023-03-08 | 10.86 | $10.67 | 3600 |
| 2023-03-07 | 10.88 | $10.80 | 1000 |
| 2023-03-06 | 10.88 | $10.58 | 14400 |
| 2023-03-03 | 10.92 | $10.65 | 27400 |
| 2023-03-02 | 10.95 | $10.87 | 24700 |
| 2023-03-01 | 10.93 | $12.00 | 9000 |
| 2023-02-28 | 10.68 | $10.82 | 400 |
| 2023-02-27 | 10.63 | $10.32 | 1300 |
| 2023-02-24 | 10.68 | $10.50 | 300 |
| 2023-02-23 | 10.70 | $10.50 | 2200 |
| 2023-02-22 | 10.72 | $10.38 | 14400 |
| 2023-02-21 | 10.76 | $11.20 | 9500 |
| 2023-02-17 | 10.64 | $11.25 | 9500 |
| 2023-02-16 | 10.49 | $10.99 | 28800 |
| 2023-02-15 | 10.37 | $10.47 | 93500 |
| 2023-02-14 | 10.34 | $10.16 | 83400 |
| 2023-02-13 | 10.37 | $10.37 | 38900 |
| 2023-02-10 | 10.36 | $11.05 | 141500 |
| 2023-02-09 | 10.20 | $10.24 | — |
| 2023-02-08 | 10.19 | $10.24 | 10100 |
| 2023-02-07 | 10.17 | $10.18 | 23000 |
| 2023-02-06 | 10.17 | $10.16 | — |
| 2023-02-03 | 10.17 | $10.16 | 2400 |
| 2023-02-02 | 10.16 | $10.17 | 200 |
| 2023-02-01 | 10.16 | $10.16 | 623200 |
| 2023-01-31 | 10.16 | $10.15 | 1.7M |
| 2023-01-30 | 10.15 | $10.15 | 185100 |
| 2023-01-27 | 10.15 | $10.15 | — |
| 2023-01-26 | 10.15 | $10.15 | 2000 |
| 2023-01-25 | 10.15 | $10.14 | — |
| 2023-01-24 | 10.14 | $10.14 | — |
| 2023-01-23 | 10.14 | $10.14 | 200 |
| 2023-01-20 | 10.14 | $10.14 | 900 |
| 2023-01-19 | 10.13 | $10.15 | 801300 |
| 2023-01-18 | 10.13 | $10.13 | — |
| 2023-01-17 | 10.12 | $10.13 | 927100 |
| 2023-01-13 | 10.12 | $10.12 | 29100 |
| 2023-01-12 | 10.11 | $10.12 | 368700 |
| 2023-01-11 | 10.11 | $10.11 | 624500 |
| 2023-01-10 | 10.10 | $10.10 | 321700 |
| 2023-01-09 | 10.10 | $10.10 | 154900 |
| 2023-01-06 | 10.10 | $10.11 | 152600 |
| 2023-01-05 | 10.09 | $10.11 | 91400 |
| 2023-01-04 | 10.08 | $10.09 | 20700 |
| 2023-01-03 | 10.08 | $10.08 | 4500 |
| 2022-12-30 | 10.08 | $10.08 | 16500 |
| 2022-12-29 | 10.07 | $10.07 | 100 |
| 2022-12-28 | 10.07 | $10.08 | 183400 |
| 2022-12-27 | 10.07 | $10.07 | 21800 |
| 2022-12-23 | 10.06 | $10.07 | 13200 |
| 2022-12-22 | 10.06 | $10.06 | 129600 |
| 2022-12-21 | 10.06 | $10.06 | 31500 |
| 2022-12-20 | 10.06 | $10.05 | 100 |
| 2022-12-19 | 10.06 | $10.05 | 100 |
| 2022-12-16 | 10.05 | $10.05 | — |
| 2022-12-15 | 10.05 | $10.05 | 12600 |
| 2022-12-14 | 10.05 | $10.05 | — |
| 2022-12-13 | 10.05 | $10.05 | 49300 |
| 2022-12-12 | 10.04 | $10.04 | 118200 |
| 2022-12-09 | 10.04 | $10.04 | — |
| 2022-12-08 | 10.04 | $10.04 | 5900 |
| 2022-12-07 | 10.04 | $10.04 | 806900 |
| 2022-12-06 | 10.03 | $10.04 | 22400 |
| 2022-12-05 | 10.03 | $10.04 | 1.0M |
| 2022-12-02 | 10.03 | $10.02 | — |
| 2022-12-01 | 10.03 | $10.02 | 3900 |
| 2022-11-30 | 10.02 | $10.02 | 150200 |
| 2022-11-29 | 10.02 | $10.03 | 100 |
| 2022-11-28 | 10.02 | $10.03 | 262200 |
| 2022-11-25 | 10.01 | $10.01 | — |
| 2022-11-23 | 10.01 | $10.01 | 1100 |
| 2022-11-22 | 10.01 | $10.01 | 200 |
| 2022-11-21 | 10.01 | $10.00 | 500 |
| 2022-11-18 | 10.00 | $10.00 | 300 |
| 2022-11-17 | 10.00 | $10.00 | 2900 |
| 2022-11-16 | 10.00 | $10.01 | 200 |
| 2022-11-15 | 10.00 | $9.99 | 100 |
| 2022-11-14 | 9.99 | $9.99 | 200 |
| 2022-11-11 | 9.99 | $9.99 | — |
| 2022-11-10 | 9.99 | $9.99 | 3100 |
| 2022-11-09 | 9.99 | $9.99 | 6000 |
| 2022-11-08 | 9.98 | $9.99 | 4500 |
| 2022-11-07 | 9.98 | $9.98 | 20200 |
| 2022-11-04 | 9.98 | $9.98 | 4300 |
| 2022-11-03 | 9.97 | $9.97 | 2000 |
| 2022-11-02 | 9.97 | $9.98 | 1200 |
| 2022-11-01 | 9.97 | $9.97 | 39900 |
| 2022-10-31 | 9.97 | $9.97 | 98800 |
| 2022-10-28 | 9.96 | $9.96 | — |
| 2022-10-27 | 9.96 | $9.96 | 1800 |
| 2022-10-26 | 9.96 | $9.96 | 300 |
| 2022-10-25 | 9.95 | $9.96 | 900 |
| 2022-10-24 | 9.95 | $9.94 | 300 |
| 2022-10-21 | 9.95 | $9.95 | 4400 |
| 2022-10-20 | 9.95 | $9.94 | — |
| 2022-10-19 | 9.95 | $9.94 | 16200 |
| 2022-10-18 | 9.95 | $9.96 | 100 |
| 2022-10-17 | 9.94 | $9.95 | 400 |
| 2022-10-14 | 9.94 | $9.96 | 100 |
| 2022-10-13 | 9.93 | $9.96 | 300 |
| 2022-10-12 | 9.92 | $9.92 | 15300 |
| 2022-10-11 | 9.92 | $9.93 | — |
| 2022-10-10 | 9.92 | $9.93 | 99900 |
| 2022-10-07 | 9.91 | $9.91 | — |
| 2022-10-06 | 9.91 | $9.91 | — |
| 2022-10-05 | 9.91 | $9.91 | — |
| 2022-10-04 | 9.91 | $9.91 | 1200 |
| 2022-10-03 | 9.91 | $9.91 | 4100 |
| 2022-09-30 | 9.91 | $9.91 | 1.0M |
| 2022-09-29 | 9.90 | $9.92 | 1400 |
| 2022-09-28 | 9.90 | $9.89 | — |
| 2022-09-27 | 9.90 | $9.89 | 2000 |
| 2022-09-26 | 9.90 | $9.89 | 200 |
| 2022-09-23 | 9.90 | $9.90 | 1000 |
| 2022-09-22 | 9.90 | $9.90 | 483700 |
| 2022-09-21 | 9.90 | $9.90 | 100 |
| 2022-09-20 | 9.90 | $9.90 | 3000 |
| 2022-09-19 | 9.89 | $9.90 | 1.1M |
| 2022-09-16 | 9.89 | $9.90 | 303100 |
| 2022-09-15 | 9.89 | $9.89 | — |
| 2022-09-14 | 9.88 | $9.89 | 17200 |
| 2022-09-13 | 9.88 | $9.90 | 106900 |
| 2022-09-12 | 9.88 | $9.87 | 98500 |
| 2022-09-09 | 9.88 | $9.87 | 5800 |
| 2022-09-08 | 9.88 | $9.87 | 600 |
| 2022-09-07 | 9.88 | $9.89 | 21200 |
| 2022-09-06 | 9.87 | $9.86 | — |
| 2022-09-02 | 9.87 | $9.86 | 13000 |
| 2022-09-01 | 9.87 | $9.87 | — |
| 2022-08-31 | 9.87 | $9.87 | 31900 |
| 2022-08-30 | 9.87 | $9.86 | 500 |
| 2022-08-29 | 9.87 | $9.87 | 100 |
| 2022-08-26 | 9.87 | $9.86 | 1400 |
| 2022-08-25 | 9.87 | $9.87 | — |
| 2022-08-24 | 9.87 | $9.87 | — |
| 2022-08-23 | 9.87 | $9.87 | — |
| 2022-08-22 | 9.87 | $9.87 | — |
| 2022-08-19 | 9.87 | $9.87 | 300 |
| 2022-08-18 | 9.87 | $9.87 | 300 |
| 2022-08-17 | 9.86 | $9.87 | 400 |
| 2022-08-16 | 9.86 | $9.87 | 400 |
| 2022-08-15 | 9.86 | $9.86 | 37200 |
| 2022-08-12 | 9.85 | $9.85 | 5100 |
| 2022-08-11 | 9.85 | $9.85 | 1300 |
| 2022-08-10 | 9.85 | $9.85 | 4900 |
| 2022-08-09 | 9.85 | $9.85 | 56400 |
| 2022-08-08 | 9.84 | $9.85 | — |
| 2022-08-05 | 9.84 | $9.85 | 59600 |
| 2022-08-04 | 9.84 | $9.85 | 25200 |
| 2022-08-03 | 9.83 | $9.83 | 5300 |
| 2022-08-02 | 9.83 | $9.84 | — |
| 2022-08-01 | 9.83 | $9.84 | 7800 |
| 2022-07-29 | 9.82 | $9.83 | 31500 |
| 2022-07-28 | 9.82 | $9.83 | 2600 |
| 2022-07-27 | 9.82 | $9.83 | 2400 |
| 2022-07-26 | 9.81 | $9.82 | 200 |
| 2022-07-25 | 9.81 | $9.83 | 47400 |
| 2022-07-22 | 9.81 | $9.81 | 201600 |
| 2022-07-21 | 9.81 | $9.81 | 49500 |
| 2022-07-20 | 9.81 | $9.80 | 200 |
| 2022-07-19 | 9.81 | $9.81 | — |
| 2022-07-18 | 9.80 | $9.81 | 200 |
| 2022-07-15 | 9.80 | $9.81 | — |
| 2022-07-14 | 9.80 | $9.81 | — |
| 2022-07-13 | 9.80 | $9.81 | 2600 |
| 2022-07-12 | 9.79 | $9.80 | 5000 |
| 2022-07-11 | 9.79 | $9.80 | 200 |
| 2022-07-08 | 9.79 | $9.79 | — |
| 2022-07-07 | 9.79 | $9.79 | — |
| 2022-07-06 | 9.79 | $9.79 | 2200 |
| 2022-07-05 | 9.79 | $9.79 | — |
| 2022-07-01 | 9.79 | $9.79 | — |
| 2022-06-30 | 9.79 | $9.79 | 4700 |
| 2022-06-29 | 9.79 | $9.79 | — |
| 2022-06-28 | 9.79 | $9.79 | 10200 |
| 2022-06-27 | 9.78 | $9.79 | 900300 |
| 2022-06-24 | 9.78 | $9.75 | 500000 |
| 2022-06-23 | 9.79 | $9.75 | 142700 |
| 2022-06-22 | 9.80 | $9.82 | 300 |
| 2022-06-21 | 9.79 | $9.78 | 942800 |
| 2022-06-17 | 9.80 | $9.90 | 23500 |
| 2022-06-16 | 9.77 | $9.77 | 58000 |
| 2022-06-15 | 9.77 | $9.77 | 57300 |
| 2022-06-14 | 9.78 | $9.79 | 23200 |
| 2022-06-13 | 9.77 | $9.80 | — |
| 2022-06-10 | 9.77 | $9.80 | 1300 |
| 2022-06-09 | 9.76 | $9.79 | 10100 |
| 2022-06-08 | 9.76 | $9.76 | — |
| 2022-06-07 | 9.76 | $9.76 | — |
| 2022-06-06 | 9.76 | $9.76 | — |
| 2022-06-03 | 9.76 | $9.76 | — |
| 2022-06-02 | 9.76 | $9.76 | — |
| 2022-06-01 | 9.77 | $9.76 | — |
| 2022-05-31 | 9.77 | $9.76 | 249300 |
| 2022-05-27 | 9.77 | $9.76 | 321600 |
| 2022-05-26 | 9.77 | $9.76 | — |
| 2022-05-25 | 9.78 | $9.76 | — |
| 2022-05-24 | 9.78 | $9.76 | — |
| 2022-05-23 | 9.79 | $9.76 | 100 |
| 2022-05-20 | 9.80 | $9.77 | 10000 |
| 2022-05-19 | 9.80 | $9.77 | — |
| 2022-05-18 | 9.81 | $9.77 | 800 |
| 2022-05-17 | 9.82 | $9.77 | — |
| 2022-05-16 | 9.83 | $9.77 | — |
| 2022-05-13 | 9.84 | $9.77 | 125100 |
| 2022-05-12 | 9.85 | $9.87 | — |
| 2022-05-11 | 9.84 | $9.87 | 100 |
| 2022-05-10 | 9.83 | $9.77 | 1600 |
| 2022-05-09 | 9.85 | $9.80 | 100 |
| 2022-05-06 | 9.85 | $9.80 | 300 |
| 2022-05-05 | 9.86 | $9.88 | — |
| 2022-05-04 | 9.85 | $9.88 | — |
| 2022-05-03 | 9.84 | $9.88 | — |
| 2022-05-02 | 9.83 | $9.88 | 7100 |
| 2022-04-29 | 9.82 | $9.81 | — |
| 2022-04-28 | 9.81 | $9.81 | — |
| 2022-04-27 | 9.81 | $9.81 | 600 |
| 2022-04-26 | 9.81 | $9.81 | — |
| 2022-04-25 | 9.81 | $9.81 | — |
| 2022-04-22 | 9.81 | $9.81 | — |
| 2022-04-21 | 9.80 | $9.81 | — |
| 2022-04-20 | 9.80 | $9.81 | — |
| 2022-04-19 | 9.79 | $9.81 | 129500 |
| 2022-04-18 | 9.79 | $9.79 | 200 |
| 2022-04-14 | 9.78 | $9.78 | — |
| 2022-04-13 | 9.78 | $9.78 | 195000 |
| 2022-04-12 | 9.78 | $9.80 | 152800 |
| 2022-04-11 | 9.78 | $9.78 | — |
| 2022-04-08 | 9.77 | $9.78 | — |
| 2022-04-07 | 9.77 | $9.78 | 1100 |
| 2022-04-06 | 9.77 | $9.76 | — |
| 2022-04-05 | 9.77 | $9.76 | 1600 |
| 2022-04-04 | 9.77 | $9.77 | — |
| 2022-04-01 | 9.76 | $9.77 | 3500 |
| 2022-03-31 | 9.76 | $9.78 | 1700 |
| 2022-03-30 | 9.75 | $9.76 | 15000 |
| 2022-03-29 | 9.75 | $9.74 | 85000 |
| 2022-03-28 | 9.75 | $9.76 | 1000 |
| 2022-03-25 | 9.75 | $9.76 | 23300 |
| 2022-03-24 | 9.74 | $9.75 | 4800 |
| 2022-03-23 | 9.74 | $9.75 | 76600 |
| 2022-03-22 | 9.74 | $9.73 | 61600 |
| 2022-03-21 | 9.74 | $9.74 | 3900 |
| 2022-03-18 | 9.74 | $9.80 | 10700 |
| 2022-03-17 | 9.72 | $9.73 | 800 |
| 2022-03-16 | 9.72 | $9.74 | 100 |
| 2022-03-15 | 9.72 | $9.72 | 6100 |
| 2022-03-14 | 9.71 | $9.72 | 400 |
| 2022-03-11 | 9.71 | $9.72 | 14700 |
| 2022-03-10 | 9.71 | $9.72 | 28800 |
| 2022-03-09 | 9.71 | $9.72 | — |
| 2022-03-08 | 9.71 | $9.72 | — |
| 2022-03-07 | 9.71 | $9.72 | 400600 |
| 2022-03-04 | 9.70 | $9.73 | 102600 |
| 2022-03-03 | 9.70 | $9.74 | 400 |
| 2022-03-02 | 9.69 | $9.71 | — |
| 2022-03-01 | 9.69 | $9.71 | — |
| 2022-02-28 | 9.68 | $9.71 | — |
| 2022-02-25 | 9.68 | $9.71 | 230600 |
| 2022-02-24 | 9.68 | $9.70 | 233000 |
| 2022-02-23 | 9.67 | $9.70 | 100000 |
| 2022-02-22 | 9.67 | $9.68 | — |
| 2022-02-18 | 9.67 | $9.68 | — |
| 2022-02-17 | 9.67 | $9.68 | — |
| 2022-02-16 | 9.68 | $9.68 | — |
| 2022-02-15 | 9.68 | $9.68 | 500000 |
| 2022-02-14 | 9.68 | $9.68 | — |
| 2022-02-11 | 9.69 | $9.68 | — |
| 2022-02-10 | 9.69 | $9.68 | — |
| 2022-02-09 | 9.70 | $9.68 | — |
| 2022-02-08 | 9.70 | $9.68 | — |
| 2022-02-07 | 9.71 | $9.68 | 5000 |
| 2022-02-04 | 9.72 | $9.68 | 115100 |
| 2022-02-03 | 9.73 | $9.74 | 200 |
| 2022-02-02 | 9.73 | $9.80 | — |
| 2022-02-01 | 9.71 | $9.80 | 7800 |
| 2022-01-31 | 9.70 | $9.68 | — |
| 2022-01-28 | 9.71 | $9.68 | 700 |
| 2022-01-27 | 9.72 | $9.68 | — |
| 2022-01-26 | 9.73 | $9.68 | — |
| 2022-01-25 | 9.74 | $9.68 | — |
| 2022-01-24 | 9.75 | $9.68 | 4400 |
| 2022-01-21 | 9.77 | $9.74 | 11200 |
| 2022-01-20 | 9.78 | $9.74 | 250200 |
| 2022-01-19 | 9.79 | $9.77 | — |
| 2022-01-18 | 9.79 | $9.77 | — |
| 2022-01-14 | 9.80 | $9.77 | — |
| 2022-01-13 | 9.80 | $9.77 | — |
| 2022-01-12 | 9.81 | $9.77 | 39000 |
| 2022-01-11 | 9.81 | $9.83 | — |
| 2022-01-10 | 9.81 | $9.83 | — |
| 2022-01-07 | 9.80 | $9.83 | 1000 |
| 2022-01-06 | 9.80 | $9.81 | — |
| 2022-01-05 | 9.79 | $9.81 | 4700 |
| 2022-01-04 | 9.79 | $9.81 | 700 |
| 2022-01-03 | 9.78 | $9.73 | 41500 |
| 2021-12-31 | 9.79 | $9.80 | 1200 |
| 2021-12-30 | 9.79 | $9.80 | — |
| 2021-12-29 | 9.79 | $9.80 | — |
| 2021-12-28 | 9.79 | $9.80 | — |
| 2021-12-27 | 9.79 | $9.80 | 200 |
| 2021-12-23 | 9.78 | $9.72 | 1100 |
| 2021-12-22 | 9.80 | $9.73 | 51600 |
| 2021-12-21 | 9.81 | $9.75 | — |
| 2021-12-20 | 9.82 | $9.75 | 2700 |
| 2021-12-17 | 9.83 | $9.77 | — |
| 2021-12-16 | 9.84 | $9.77 | 200 |
| 2021-12-15 | 9.86 | $9.85 | — |
| 2021-12-14 | 9.85 | $9.85 | 12000 |
| 2021-12-13 | 9.85 | $9.85 | 800 |
| 2021-12-10 | 9.84 | $9.88 | — |
| 2021-12-09 | 9.83 | $9.88 | 2300 |
| 2021-12-08 | 9.82 | $9.84 | 298500 |
| 2021-12-07 | 9.81 | $9.81 | 4600 |
| 2021-12-06 | 9.80 | $9.84 | — |
| 2021-12-03 | 9.79 | $9.84 | 200 |
| 2021-12-02 | 9.78 | $9.85 | 472600 |
| 2021-12-01 | 9.76 | $9.80 | 47200 |
| 2021-11-30 | 9.75 | $9.77 | — |
| 2021-11-29 | 9.75 | $9.77 | — |
| 2021-11-26 | 9.74 | $9.77 | — |
| 2021-11-24 | 9.73 | $9.77 | — |
| 2021-11-23 | 9.73 | $9.77 | 8500 |
| 2021-11-22 | 9.72 | $9.68 | — |
| 2021-11-19 | 9.73 | $9.68 | 300 |
| 2021-11-18 | 9.74 | $9.75 | 2000 |
| 2021-11-17 | 9.73 | $9.72 | 38900 |
| 2021-11-16 | 9.74 | $9.72 | 1000 |
| 2021-11-15 | 9.74 | $9.72 | — |
| 2021-11-12 | 9.74 | $9.72 | 1400 |
| 2021-11-11 | 9.75 | $9.73 | — |
| 2021-11-10 | 9.75 | $9.73 | 12000 |
| 2021-11-09 | 9.75 | $9.75 | — |
| 2021-11-08 | 9.75 | $9.75 | — |
| 2021-11-05 | 9.75 | $9.75 | 100 |
| 2021-11-04 | 9.75 | $9.75 | 700 |
| 2021-11-03 | 9.75 | $9.76 | 2800 |
| 2021-11-02 | 9.74 | $9.73 | 400 |
| 2021-11-01 | 9.74 | $9.74 | — |
| 2021-10-29 | 9.74 | $9.74 | 4100 |
| 2021-10-28 | 9.74 | $9.73 | — |
| 2021-10-27 | 9.74 | $9.73 | 500 |
| 2021-10-26 | 9.74 | $9.76 | 7700 |
| 2021-10-25 | 9.74 | $9.72 | 3400 |
| 2021-10-22 | 9.74 | $9.74 | — |
| 2021-10-21 | 9.74 | $9.74 | 4900 |
| 2021-10-20 | 9.73 | $9.72 | — |
| 2021-10-19 | 9.74 | $9.72 | 1000 |
| 2021-10-18 | 9.74 | $9.73 | 300 |
| 2021-10-15 | 9.74 | $9.75 | — |
| 2021-10-14 | 9.73 | $9.75 | 200 |
| 2021-10-13 | 9.73 | $9.70 | — |
| 2021-10-12 | 9.73 | $9.70 | — |
| 2021-10-11 | 9.74 | $9.70 | — |
| 2021-10-08 | 9.74 | $9.70 | 600 |
| 2021-10-07 | 9.75 | $9.77 | 18600 |
| 2021-10-06 | 9.74 | $9.77 | — |
| 2021-10-05 | 9.73 | $9.77 | — |
| 2021-10-04 | 9.72 | $9.77 | 2100 |
| 2021-10-01 | 9.71 | $9.71 | — |
| 2021-09-30 | 9.71 | $9.71 | 14500 |
| 2021-09-29 | 9.71 | $9.71 | 300 |
| 2021-09-28 | 9.70 | $9.71 | — |
| 2021-09-27 | 9.70 | $9.71 | 500 |
| 2021-09-24 | 9.70 | $9.71 | 1300 |
| 2021-09-23 | 9.69 | $9.71 | 3400 |
| 2021-09-22 | 9.69 | $9.68 | 1900 |
| 2021-09-21 | 9.69 | $9.70 | 11500 |
| 2021-09-20 | 9.69 | $9.71 | — |
| 2021-09-17 | 9.68 | $9.71 | 200 |
| 2021-09-16 | 9.67 | $9.68 | — |
| 2021-09-15 | 9.67 | $9.68 | 600 |
| 2021-09-14 | 9.67 | $9.69 | 744400 |
| 2021-09-13 | 9.67 | $9.67 | 5700 |
| 2021-09-10 | 9.67 | $9.66 | — |
| 2021-09-09 | 9.67 | $9.66 | 200 |
| 2021-09-08 | 9.67 | $9.67 | — |
| 2021-09-07 | 9.67 | $9.67 | — |
| 2021-09-03 | 9.67 | $9.67 | — |
| 2021-09-02 | 9.67 | $9.67 | 4400 |
| 2021-09-01 | 9.67 | $9.67 | 22400 |
| 2021-08-31 | 9.67 | $9.70 | — |
| 2021-08-30 | 9.66 | $9.70 | 200 |
| 2021-08-27 | 9.65 | $9.65 | — |
| 2021-08-26 | 9.65 | $9.65 | — |
| 2021-08-25 | 9.65 | $9.65 | — |
| 2021-08-24 | 9.66 | $9.65 | — |
| 2021-08-23 | 9.66 | $9.65 | 200 |
| 2021-08-20 | 9.66 | $9.64 | — |
| 2021-08-19 | 9.67 | $9.64 | — |
| 2021-08-18 | 9.67 | $9.64 | — |
| 2021-08-17 | 9.68 | $9.64 | — |
| 2021-08-16 | 9.68 | $9.64 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.68
2024-01-16
Close Price
$10.68
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.65
Average
10.08
Maximum
11.07
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-01-16 | 10.68 | $10.68 | — |
| 2024-01-12 | 10.68 | $10.68 | — |
| 2024-01-11 | 10.68 | $10.68 | — |
| 2024-01-10 | 10.68 | $10.68 | — |
| 2024-01-09 | 10.69 | $10.68 | — |
| 2024-01-08 | 10.69 | $10.68 | — |
| 2024-01-05 | 10.69 | $10.68 | — |
| 2024-01-04 | 10.69 | $10.68 | — |
| 2024-01-03 | 10.70 | $10.68 | — |
| 2024-01-02 | 10.70 | $10.68 | — |
| 2023-12-29 | 10.70 | $10.68 | — |
| 2023-12-28 | 10.71 | $10.68 | — |
| 2023-12-27 | 10.71 | $10.68 | — |
| 2023-12-26 | 10.72 | $10.68 | — |
| 2023-12-22 | 10.73 | $10.68 | — |
| 2023-12-21 | 10.74 | $10.68 | — |
| 2023-12-20 | 10.75 | $10.68 | — |
| 2023-12-19 | 10.76 | $10.68 | — |
| 2023-12-18 | 10.78 | $10.68 | 263 |
| 2023-12-15 | 10.79 | $10.86 | 100 |
| 2023-12-14 | 10.76 | $10.86 | — |
| 2023-12-13 | 10.71 | $10.86 | 250 |
| 2023-12-12 | 10.65 | $10.69 | 463 |
| 2023-12-11 | 10.64 | $10.64 | — |
| 2023-12-08 | 10.63 | $10.64 | — |
| 2023-12-07 | 10.62 | $10.64 | — |
| 2023-12-06 | 10.62 | $10.64 | — |
| 2023-12-05 | 10.61 | $10.64 | 605 |
| 2023-12-04 | 10.60 | $10.65 | 19994 |
| 2023-12-01 | 10.58 | $10.59 | — |
| 2023-11-30 | 10.58 | $10.59 | — |
| 2023-11-29 | 10.58 | $10.59 | — |
| 2023-11-28 | 10.58 | $10.59 | — |
| 2023-11-27 | 10.57 | $10.59 | — |
| 2023-11-24 | 10.57 | $10.59 | — |
| 2023-11-22 | 10.57 | $10.59 | — |
| 2023-11-21 | 10.57 | $10.59 | — |
| 2023-11-20 | 10.57 | $10.59 | — |
| 2023-11-17 | 10.57 | $10.59 | 606 |
| 2023-11-16 | 10.56 | $10.59 | — |
| 2023-11-15 | 10.56 | $10.59 | — |
| 2023-11-14 | 10.56 | $10.59 | — |
| 2023-11-13 | 10.56 | $10.59 | — |
| 2023-11-10 | 10.56 | $10.59 | — |
| 2023-11-09 | 10.56 | $10.59 | 190 |
| 2023-11-08 | 10.56 | $10.59 | — |
| 2023-11-07 | 10.56 | $10.59 | — |
| 2023-11-06 | 10.57 | $10.59 | — |
| 2023-11-03 | 10.57 | $10.59 | — |
| 2023-11-02 | 10.58 | $10.59 | 125 |
| 2023-11-01 | 10.58 | $10.60 | 2000 |
| 2023-10-31 | 10.59 | $10.62 | — |
| 2023-10-30 | 10.59 | $10.62 | — |
| 2023-10-27 | 10.60 | $10.62 | — |
| 2023-10-26 | 10.60 | $10.62 | — |
| 2023-10-25 | 10.61 | $10.62 | — |
| 2023-10-24 | 10.62 | $10.62 | — |
| 2023-10-23 | 10.64 | $10.62 | — |
| 2023-10-20 | 10.65 | $10.62 | — |
| 2023-10-19 | 10.68 | $10.62 | 209 |
| 2023-10-18 | 10.70 | $10.65 | — |
| 2023-10-17 | 10.72 | $10.65 | — |
| 2023-10-16 | 10.75 | $10.65 | — |
| 2023-10-13 | 10.78 | $10.65 | 100 |
| 2023-10-12 | 10.82 | $10.65 | — |
| 2023-10-11 | 10.87 | $10.65 | 633 |
| 2023-10-10 | 10.93 | $10.65 | 1102 |
| 2023-10-09 | 11.00 | $10.93 | — |
| 2023-10-06 | 10.99 | $10.93 | 1103 |
| 2023-10-05 | 10.97 | $10.90 | — |
| 2023-10-04 | 10.96 | $10.90 | — |
| 2023-10-03 | 10.95 | $10.90 | — |
| 2023-10-02 | 10.93 | $10.90 | — |
| 2023-09-29 | 10.90 | $10.90 | — |
| 2023-09-28 | 10.87 | $10.90 | — |
| 2023-09-27 | 10.83 | $10.90 | — |
| 2023-09-26 | 10.77 | $10.90 | — |
| 2023-09-25 | 10.70 | $10.90 | 1884 |
| 2023-09-22 | 10.61 | $10.65 | 290 |
| 2023-09-21 | 10.58 | $10.99 | 2115 |
| 2023-09-20 | 10.44 | $10.53 | — |
| 2023-09-19 | 10.41 | $10.53 | 220 |
| 2023-09-18 | 10.37 | $10.50 | 766 |
| 2023-09-15 | 10.34 | $10.45 | — |
| 2023-09-14 | 10.32 | $10.45 | 3001 |
| 2023-09-13 | 10.29 | $10.38 | 1601 |
| 2023-09-12 | 10.28 | $10.32 | — |
| 2023-09-11 | 10.28 | $10.32 | — |
| 2023-09-08 | 10.29 | $10.32 | — |
| 2023-09-07 | 10.30 | $10.32 | — |
| 2023-09-06 | 10.32 | $10.32 | — |
| 2023-09-05 | 10.34 | $10.32 | — |
| 2023-09-01 | 10.37 | $10.32 | 400 |
| 2023-08-31 | 10.40 | $10.37 | — |
| 2023-08-30 | 10.42 | $10.37 | — |
| 2023-08-29 | 10.45 | $10.37 | 100 |
| 2023-08-28 | 10.49 | $10.37 | 200 |
| 2023-08-25 | 10.54 | $10.46 | — |
| 2023-08-24 | 10.57 | $10.46 | — |
| 2023-08-23 | 10.60 | $10.46 | — |
| 2023-08-22 | 10.64 | $10.46 | 400 |
| 2023-08-21 | 10.69 | $10.46 | — |
| 2023-08-18 | 10.75 | $10.46 | 100 |
| 2023-08-17 | 10.82 | $10.74 | — |
| 2023-08-16 | 10.82 | $10.74 | — |
| 2023-08-15 | 10.81 | $10.74 | — |
| 2023-08-14 | 10.79 | $10.74 | — |
| 2023-08-11 | 10.77 | $10.74 | 200 |
| 2023-08-10 | 10.74 | $10.75 | — |
| 2023-08-09 | 10.70 | $10.75 | — |
| 2023-08-08 | 10.65 | $10.75 | — |
| 2023-08-07 | 10.58 | $10.75 | — |
| 2023-08-04 | 10.50 | $10.75 | — |
| 2023-08-03 | 10.40 | $10.75 | 100 |
| 2023-08-02 | 10.28 | $10.31 | — |
| 2023-08-01 | 10.26 | $10.31 | 100 |
| 2023-07-31 | 10.25 | $10.25 | — |
| 2023-07-28 | 10.25 | $10.25 | — |
| 2023-07-27 | 10.25 | $10.25 | — |
| 2023-07-26 | 10.25 | $10.25 | — |
| 2023-07-25 | 10.25 | $10.25 | — |
| 2023-07-24 | 10.25 | $10.25 | — |
| 2023-07-21 | 10.25 | $10.25 | — |
| 2023-07-20 | 10.25 | $10.25 | — |
| 2023-07-19 | 10.25 | $10.25 | — |
| 2023-07-18 | 10.25 | $10.25 | — |
| 2023-07-17 | 10.25 | $10.25 | — |
| 2023-07-14 | 10.25 | $10.25 | — |
| 2023-07-13 | 10.25 | $10.25 | — |
| 2023-07-12 | 10.26 | $10.25 | — |
| 2023-07-11 | 10.26 | $10.25 | — |
| 2023-07-10 | 10.26 | $10.25 | 100 |
| 2023-07-07 | 10.26 | $10.25 | — |
| 2023-07-06 | 10.26 | $10.25 | — |
| 2023-07-05 | 10.27 | $10.25 | — |
| 2023-07-03 | 10.27 | $10.25 | — |
| 2023-06-30 | 10.28 | $10.25 | — |
| 2023-06-29 | 10.28 | $10.25 | — |
| 2023-06-28 | 10.29 | $10.25 | — |
| 2023-06-27 | 10.29 | $10.25 | — |
| 2023-06-26 | 10.30 | $10.25 | — |
| 2023-06-23 | 10.31 | $10.25 | — |
| 2023-06-22 | 10.31 | $10.25 | — |
| 2023-06-21 | 10.32 | $10.25 | — |
| 2023-06-20 | 10.33 | $10.25 | — |
| 2023-06-16 | 10.35 | $10.25 | — |
| 2023-06-15 | 10.36 | $10.25 | — |
| 2023-06-14 | 10.37 | $10.25 | — |
| 2023-06-13 | 10.39 | $10.25 | 600 |
| 2023-06-12 | 10.41 | $10.99 | 3300 |
| 2023-06-09 | 10.20 | $10.18 | — |
| 2023-06-08 | 10.19 | $10.18 | 100 |
| 2023-06-07 | 10.19 | $10.18 | — |
| 2023-06-06 | 10.18 | $10.18 | 2700 |
| 2023-06-05 | 10.17 | $10.15 | — |
| 2023-06-02 | 10.17 | $10.15 | — |
| 2023-06-01 | 10.16 | $10.15 | — |
| 2023-05-31 | 10.16 | $10.15 | — |
| 2023-05-30 | 10.15 | $10.15 | — |
| 2023-05-26 | 10.15 | $10.15 | — |
| 2023-05-25 | 10.14 | $10.15 | — |
| 2023-05-24 | 10.12 | $10.15 | — |
| 2023-05-23 | 10.11 | $10.15 | — |
| 2023-05-22 | 10.09 | $10.15 | 23100 |
| 2023-05-19 | 10.07 | $10.07 | 100 |
| 2023-05-18 | 10.07 | $10.07 | 400 |
| 2023-05-17 | 10.07 | $10.08 | — |
| 2023-05-16 | 10.07 | $10.08 | — |
| 2023-05-15 | 10.06 | $10.08 | — |
| 2023-05-12 | 10.06 | $10.08 | — |
| 2023-05-11 | 10.05 | $10.08 | — |
| 2023-05-10 | 10.05 | $10.08 | — |
| 2023-05-09 | 10.04 | $10.08 | 1200 |
| 2023-05-08 | 10.04 | $10.09 | 100 |
| 2023-05-05 | 10.03 | $10.07 | — |
| 2023-05-04 | 10.02 | $10.07 | — |
| 2023-05-03 | 10.02 | $10.07 | — |
| 2023-05-02 | 10.01 | $10.07 | — |
| 2023-05-01 | 10.01 | $10.07 | — |
| 2023-04-28 | 10.00 | $10.07 | — |
| 2023-04-27 | 10.00 | $10.07 | — |
| 2023-04-26 | 9.99 | $10.07 | 1300 |
| 2023-04-25 | 9.99 | $10.07 | — |
| 2023-04-24 | 9.99 | $10.07 | — |
| 2023-04-21 | 9.99 | $10.07 | — |
| 2023-04-20 | 10.00 | $10.07 | 1300 |
| 2023-04-19 | 10.01 | $10.12 | 1400 |
| 2023-04-18 | 10.00 | $10.09 | 800 |
| 2023-04-17 | 10.01 | $10.09 | 3100 |
| 2023-04-14 | 10.02 | $9.99 | — |
| 2023-04-13 | 10.07 | $9.99 | — |
| 2023-04-12 | 10.13 | $9.99 | 4400 |
| 2023-04-11 | 10.21 | $10.02 | 10600 |
| 2023-04-10 | 10.29 | $10.39 | — |
| 2023-04-06 | 10.28 | $10.39 | — |
| 2023-04-05 | 10.27 | $10.39 | — |
| 2023-04-04 | 10.26 | $10.39 | — |
| 2023-04-03 | 10.25 | $10.39 | 300 |
| 2023-03-31 | 10.23 | $10.19 | — |
| 2023-03-30 | 10.28 | $10.19 | — |
| 2023-03-29 | 10.34 | $10.19 | 600 |
| 2023-03-28 | 10.42 | $10.45 | 1500 |
| 2023-03-27 | 10.43 | $10.45 | 100 |
| 2023-03-24 | 10.44 | $10.47 | — |
| 2023-03-23 | 10.46 | $10.47 | 1300 |
| 2023-03-22 | 10.48 | $10.48 | 100 |
| 2023-03-21 | 10.49 | $10.48 | 100 |
| 2023-03-20 | 10.52 | $10.48 | 500 |
| 2023-03-17 | 10.55 | $10.48 | 500 |
| 2023-03-16 | 10.58 | $10.48 | 200 |
| 2023-03-15 | 10.63 | $10.50 | 700 |
| 2023-03-14 | 10.68 | $10.58 | 700 |
| 2023-03-13 | 10.71 | $10.51 | 700 |
| 2023-03-10 | 10.77 | $10.52 | 800 |
| 2023-03-09 | 10.85 | $10.71 | 200 |
| 2023-03-08 | 10.87 | $10.67 | 3600 |
| 2023-03-07 | 10.91 | $10.80 | 1000 |
| 2023-03-06 | 10.92 | $10.58 | 14400 |
| 2023-03-03 | 11.00 | $10.65 | 27400 |
| 2023-03-02 | 11.06 | $10.87 | 24700 |
| 2023-03-01 | 11.07 | $12.00 | 9000 |
| 2023-02-28 | 10.72 | $10.82 | 400 |
| 2023-02-27 | 10.66 | $10.32 | 1300 |
| 2023-02-24 | 10.74 | $10.50 | 300 |
| 2023-02-23 | 10.79 | $10.50 | 2200 |
| 2023-02-22 | 10.84 | $10.38 | 14400 |
| 2023-02-21 | 10.93 | $11.20 | 9500 |
| 2023-02-17 | 10.78 | $11.25 | 9500 |
| 2023-02-16 | 10.59 | $10.99 | 28800 |
| 2023-02-15 | 10.42 | $10.47 | 93500 |
| 2023-02-14 | 10.38 | $10.16 | 83400 |
| 2023-02-13 | 10.44 | $10.37 | 38900 |
| 2023-02-10 | 10.43 | $11.05 | 141500 |
| 2023-02-09 | 10.21 | $10.24 | — |
| 2023-02-08 | 10.19 | $10.24 | 10100 |
| 2023-02-07 | 10.17 | $10.18 | 23000 |
| 2023-02-06 | 10.17 | $10.16 | — |
| 2023-02-03 | 10.17 | $10.16 | 2400 |
| 2023-02-02 | 10.17 | $10.17 | 200 |
| 2023-02-01 | 10.16 | $10.16 | 623200 |
| 2023-01-31 | 10.16 | $10.15 | 1.7M |
| 2023-01-30 | 10.16 | $10.15 | 185100 |
| 2023-01-27 | 10.15 | $10.15 | — |
| 2023-01-26 | 10.15 | $10.15 | 2000 |
| 2023-01-25 | 10.15 | $10.14 | — |
| 2023-01-24 | 10.15 | $10.14 | — |
| 2023-01-23 | 10.15 | $10.14 | 200 |
| 2023-01-20 | 10.14 | $10.14 | 900 |
| 2023-01-19 | 10.14 | $10.15 | 801300 |
| 2023-01-18 | 10.13 | $10.13 | — |
| 2023-01-17 | 10.12 | $10.13 | 927100 |
| 2023-01-13 | 10.12 | $10.12 | 29100 |
| 2023-01-12 | 10.11 | $10.12 | 368700 |
| 2023-01-11 | 10.11 | $10.11 | 624500 |
| 2023-01-10 | 10.11 | $10.10 | 321700 |
| 2023-01-09 | 10.10 | $10.10 | 154900 |
| 2023-01-06 | 10.10 | $10.11 | 152600 |
| 2023-01-05 | 10.09 | $10.11 | 91400 |
| 2023-01-04 | 10.08 | $10.09 | 20700 |
| 2023-01-03 | 10.08 | $10.08 | 4500 |
| 2022-12-30 | 10.08 | $10.08 | 16500 |
| 2022-12-29 | 10.07 | $10.07 | 100 |
| 2022-12-28 | 10.07 | $10.08 | 183400 |
| 2022-12-27 | 10.07 | $10.07 | 21800 |
| 2022-12-23 | 10.06 | $10.07 | 13200 |
| 2022-12-22 | 10.06 | $10.06 | 129600 |
| 2022-12-21 | 10.06 | $10.06 | 31500 |
| 2022-12-20 | 10.06 | $10.05 | 100 |
| 2022-12-19 | 10.05 | $10.05 | 100 |
| 2022-12-16 | 10.05 | $10.05 | — |
| 2022-12-15 | 10.05 | $10.05 | 12600 |
| 2022-12-14 | 10.05 | $10.05 | — |
| 2022-12-13 | 10.05 | $10.05 | 49300 |
| 2022-12-12 | 10.04 | $10.04 | 118200 |
| 2022-12-09 | 10.04 | $10.04 | — |
| 2022-12-08 | 10.04 | $10.04 | 5900 |
| 2022-12-07 | 10.04 | $10.04 | 806900 |
| 2022-12-06 | 10.04 | $10.04 | 22400 |
| 2022-12-05 | 10.03 | $10.04 | 1.0M |
| 2022-12-02 | 10.03 | $10.02 | — |
| 2022-12-01 | 10.03 | $10.02 | 3900 |
| 2022-11-30 | 10.03 | $10.02 | 150200 |
| 2022-11-29 | 10.02 | $10.03 | 100 |
| 2022-11-28 | 10.02 | $10.03 | 262200 |
| 2022-11-25 | 10.01 | $10.01 | — |
| 2022-11-23 | 10.01 | $10.01 | 1100 |
| 2022-11-22 | 10.01 | $10.01 | 200 |
| 2022-11-21 | 10.01 | $10.00 | 500 |
| 2022-11-18 | 10.00 | $10.00 | 300 |
| 2022-11-17 | 10.00 | $10.00 | 2900 |
| 2022-11-16 | 10.00 | $10.01 | 200 |
| 2022-11-15 | 10.00 | $9.99 | 100 |
| 2022-11-14 | 9.99 | $9.99 | 200 |
| 2022-11-11 | 9.99 | $9.99 | — |
| 2022-11-10 | 9.99 | $9.99 | 3100 |
| 2022-11-09 | 9.99 | $9.99 | 6000 |
| 2022-11-08 | 9.99 | $9.99 | 4500 |
| 2022-11-07 | 9.98 | $9.98 | 20200 |
| 2022-11-04 | 9.98 | $9.98 | 4300 |
| 2022-11-03 | 9.98 | $9.97 | 2000 |
| 2022-11-02 | 9.97 | $9.98 | 1200 |
| 2022-11-01 | 9.97 | $9.97 | 39900 |
| 2022-10-31 | 9.97 | $9.97 | 98800 |
| 2022-10-28 | 9.96 | $9.96 | — |
| 2022-10-27 | 9.96 | $9.96 | 1800 |
| 2022-10-26 | 9.96 | $9.96 | 300 |
| 2022-10-25 | 9.96 | $9.96 | 900 |
| 2022-10-24 | 9.95 | $9.94 | 300 |
| 2022-10-21 | 9.95 | $9.95 | 4400 |
| 2022-10-20 | 9.95 | $9.94 | — |
| 2022-10-19 | 9.95 | $9.94 | 16200 |
| 2022-10-18 | 9.95 | $9.96 | 100 |
| 2022-10-17 | 9.95 | $9.95 | 400 |
| 2022-10-14 | 9.94 | $9.96 | 100 |
| 2022-10-13 | 9.93 | $9.96 | 300 |
| 2022-10-12 | 9.92 | $9.92 | 15300 |
| 2022-10-11 | 9.92 | $9.93 | — |
| 2022-10-10 | 9.92 | $9.93 | 99900 |
| 2022-10-07 | 9.91 | $9.91 | — |
| 2022-10-06 | 9.91 | $9.91 | — |
| 2022-10-05 | 9.91 | $9.91 | — |
| 2022-10-04 | 9.91 | $9.91 | 1200 |
| 2022-10-03 | 9.91 | $9.91 | 4100 |
| 2022-09-30 | 9.91 | $9.91 | 1.0M |
| 2022-09-29 | 9.90 | $9.92 | 1400 |
| 2022-09-28 | 9.90 | $9.89 | — |
| 2022-09-27 | 9.90 | $9.89 | 2000 |
| 2022-09-26 | 9.90 | $9.89 | 200 |
| 2022-09-23 | 9.90 | $9.90 | 1000 |
| 2022-09-22 | 9.90 | $9.90 | 483700 |
| 2022-09-21 | 9.90 | $9.90 | 100 |
| 2022-09-20 | 9.90 | $9.90 | 3000 |
| 2022-09-19 | 9.89 | $9.90 | 1.1M |
| 2022-09-16 | 9.89 | $9.90 | 303100 |
| 2022-09-15 | 9.89 | $9.89 | — |
| 2022-09-14 | 9.88 | $9.89 | 17200 |
| 2022-09-13 | 9.88 | $9.90 | 106900 |
| 2022-09-12 | 9.87 | $9.87 | 98500 |
| 2022-09-09 | 9.87 | $9.87 | 5800 |
| 2022-09-08 | 9.87 | $9.87 | 600 |
| 2022-09-07 | 9.87 | $9.89 | 21200 |
| 2022-09-06 | 9.87 | $9.86 | — |
| 2022-09-02 | 9.87 | $9.86 | 13000 |
| 2022-09-01 | 9.87 | $9.87 | — |
| 2022-08-31 | 9.87 | $9.87 | 31900 |
| 2022-08-30 | 9.87 | $9.86 | 500 |
| 2022-08-29 | 9.87 | $9.87 | 100 |
| 2022-08-26 | 9.87 | $9.86 | 1400 |
| 2022-08-25 | 9.88 | $9.87 | — |
| 2022-08-24 | 9.88 | $9.87 | — |
| 2022-08-23 | 9.88 | $9.87 | — |
| 2022-08-22 | 9.87 | $9.87 | — |
| 2022-08-19 | 9.87 | $9.87 | 300 |
| 2022-08-18 | 9.87 | $9.87 | 300 |
| 2022-08-17 | 9.87 | $9.87 | 400 |
| 2022-08-16 | 9.86 | $9.87 | 400 |
| 2022-08-15 | 9.86 | $9.86 | 37200 |
| 2022-08-12 | 9.86 | $9.85 | 5100 |
| 2022-08-11 | 9.86 | $9.85 | 1300 |
| 2022-08-10 | 9.85 | $9.85 | 4900 |
| 2022-08-09 | 9.85 | $9.85 | 56400 |
| 2022-08-08 | 9.85 | $9.85 | — |
| 2022-08-05 | 9.85 | $9.85 | 59600 |
| 2022-08-04 | 9.84 | $9.85 | 25200 |
| 2022-08-03 | 9.84 | $9.83 | 5300 |
| 2022-08-02 | 9.84 | $9.84 | — |
| 2022-08-01 | 9.83 | $9.84 | 7800 |
| 2022-07-29 | 9.83 | $9.83 | 31500 |
| 2022-07-28 | 9.83 | $9.83 | 2600 |
| 2022-07-27 | 9.82 | $9.83 | 2400 |
| 2022-07-26 | 9.82 | $9.82 | 200 |
| 2022-07-25 | 9.82 | $9.83 | 47400 |
| 2022-07-22 | 9.81 | $9.81 | 201600 |
| 2022-07-21 | 9.81 | $9.81 | 49500 |
| 2022-07-20 | 9.81 | $9.80 | 200 |
| 2022-07-19 | 9.81 | $9.81 | — |
| 2022-07-18 | 9.81 | $9.81 | 200 |
| 2022-07-15 | 9.81 | $9.81 | — |
| 2022-07-14 | 9.80 | $9.81 | — |
| 2022-07-13 | 9.80 | $9.81 | 2600 |
| 2022-07-12 | 9.80 | $9.80 | 5000 |
| 2022-07-11 | 9.79 | $9.80 | 200 |
| 2022-07-08 | 9.79 | $9.79 | — |
| 2022-07-07 | 9.79 | $9.79 | — |
| 2022-07-06 | 9.79 | $9.79 | 2200 |
| 2022-07-05 | 9.79 | $9.79 | — |
| 2022-07-01 | 9.79 | $9.79 | — |
| 2022-06-30 | 9.79 | $9.79 | 4700 |
| 2022-06-29 | 9.79 | $9.79 | — |
| 2022-06-28 | 9.79 | $9.79 | 10200 |
| 2022-06-27 | 9.79 | $9.79 | 900300 |
| 2022-06-24 | 9.78 | $9.75 | 500000 |
| 2022-06-23 | 9.80 | $9.75 | 142700 |
| 2022-06-22 | 9.81 | $9.82 | 300 |
| 2022-06-21 | 9.80 | $9.78 | 942800 |
| 2022-06-17 | 9.81 | $9.90 | 23500 |
| 2022-06-16 | 9.77 | $9.77 | 58000 |
| 2022-06-15 | 9.78 | $9.77 | 57300 |
| 2022-06-14 | 9.78 | $9.79 | 23200 |
| 2022-06-13 | 9.77 | $9.80 | — |
| 2022-06-10 | 9.77 | $9.80 | 1300 |
| 2022-06-09 | 9.76 | $9.79 | 10100 |
| 2022-06-08 | 9.75 | $9.76 | — |
| 2022-06-07 | 9.75 | $9.76 | — |
| 2022-06-06 | 9.75 | $9.76 | — |
| 2022-06-03 | 9.75 | $9.76 | — |
| 2022-06-02 | 9.75 | $9.76 | — |
| 2022-06-01 | 9.75 | $9.76 | — |
| 2022-05-31 | 9.75 | $9.76 | 249300 |
| 2022-05-27 | 9.75 | $9.76 | 321600 |
| 2022-05-26 | 9.76 | $9.76 | — |
| 2022-05-25 | 9.76 | $9.76 | — |
| 2022-05-24 | 9.76 | $9.76 | — |
| 2022-05-23 | 9.77 | $9.76 | 100 |
| 2022-05-20 | 9.78 | $9.77 | 10000 |
| 2022-05-19 | 9.78 | $9.77 | — |
| 2022-05-18 | 9.79 | $9.77 | 800 |
| 2022-05-17 | 9.80 | $9.77 | — |
| 2022-05-16 | 9.82 | $9.77 | — |
| 2022-05-13 | 9.83 | $9.77 | 125100 |
| 2022-05-12 | 9.85 | $9.87 | — |
| 2022-05-11 | 9.84 | $9.87 | 100 |
| 2022-05-10 | 9.83 | $9.77 | 1600 |
| 2022-05-09 | 9.85 | $9.80 | 100 |
| 2022-05-06 | 9.86 | $9.80 | 300 |
| 2022-05-05 | 9.87 | $9.88 | — |
| 2022-05-04 | 9.86 | $9.88 | — |
| 2022-05-03 | 9.85 | $9.88 | — |
| 2022-05-02 | 9.84 | $9.88 | 7100 |
| 2022-04-29 | 9.82 | $9.81 | — |
| 2022-04-28 | 9.82 | $9.81 | — |
| 2022-04-27 | 9.82 | $9.81 | 600 |
| 2022-04-26 | 9.82 | $9.81 | — |
| 2022-04-25 | 9.81 | $9.81 | — |
| 2022-04-22 | 9.81 | $9.81 | — |
| 2022-04-21 | 9.81 | $9.81 | — |
| 2022-04-20 | 9.81 | $9.81 | — |
| 2022-04-19 | 9.80 | $9.81 | 129500 |
| 2022-04-18 | 9.79 | $9.79 | 200 |
| 2022-04-14 | 9.79 | $9.78 | — |
| 2022-04-13 | 9.79 | $9.78 | 195000 |
| 2022-04-12 | 9.79 | $9.80 | 152800 |
| 2022-04-11 | 9.78 | $9.78 | — |
| 2022-04-08 | 9.78 | $9.78 | — |
| 2022-04-07 | 9.78 | $9.78 | 1100 |
| 2022-04-06 | 9.77 | $9.76 | — |
| 2022-04-05 | 9.77 | $9.76 | 1600 |
| 2022-04-04 | 9.77 | $9.77 | — |
| 2022-04-01 | 9.77 | $9.77 | 3500 |
| 2022-03-31 | 9.77 | $9.78 | 1700 |
| 2022-03-30 | 9.76 | $9.76 | 15000 |
| 2022-03-29 | 9.76 | $9.74 | 85000 |
| 2022-03-28 | 9.76 | $9.76 | 1000 |
| 2022-03-25 | 9.76 | $9.76 | 23300 |
| 2022-03-24 | 9.76 | $9.75 | 4800 |
| 2022-03-23 | 9.75 | $9.75 | 76600 |
| 2022-03-22 | 9.75 | $9.73 | 61600 |
| 2022-03-21 | 9.75 | $9.74 | 3900 |
| 2022-03-18 | 9.75 | $9.80 | 10700 |
| 2022-03-17 | 9.73 | $9.73 | 800 |
| 2022-03-16 | 9.73 | $9.74 | 100 |
| 2022-03-15 | 9.73 | $9.72 | 6100 |
| 2022-03-14 | 9.73 | $9.72 | 400 |
| 2022-03-11 | 9.73 | $9.72 | 14700 |
| 2022-03-10 | 9.72 | $9.72 | 28800 |
| 2022-03-09 | 9.72 | $9.72 | — |
| 2022-03-08 | 9.72 | $9.72 | — |
| 2022-03-07 | 9.72 | $9.72 | 400600 |
| 2022-03-04 | 9.72 | $9.73 | 102600 |
| 2022-03-03 | 9.71 | $9.74 | 400 |
| 2022-03-02 | 9.70 | $9.71 | — |
| 2022-03-01 | 9.70 | $9.71 | — |
| 2022-02-28 | 9.69 | $9.71 | — |
| 2022-02-25 | 9.68 | $9.71 | 230600 |
| 2022-02-24 | 9.68 | $9.70 | 233000 |
| 2022-02-23 | 9.67 | $9.70 | 100000 |
| 2022-02-22 | 9.67 | $9.68 | — |
| 2022-02-18 | 9.67 | $9.68 | — |
| 2022-02-17 | 9.67 | $9.68 | — |
| 2022-02-16 | 9.67 | $9.68 | — |
| 2022-02-15 | 9.67 | $9.68 | 500000 |
| 2022-02-14 | 9.67 | $9.68 | — |
| 2022-02-11 | 9.67 | $9.68 | — |
| 2022-02-10 | 9.68 | $9.68 | — |
| 2022-02-09 | 9.68 | $9.68 | — |
| 2022-02-08 | 9.69 | $9.68 | — |
| 2022-02-07 | 9.70 | $9.68 | 5000 |
| 2022-02-04 | 9.71 | $9.68 | 115100 |
| 2022-02-03 | 9.72 | $9.74 | 200 |
| 2022-02-02 | 9.72 | $9.80 | — |
| 2022-02-01 | 9.70 | $9.80 | 7800 |
| 2022-01-31 | 9.67 | $9.68 | — |
| 2022-01-28 | 9.68 | $9.68 | 700 |
| 2022-01-27 | 9.69 | $9.68 | — |
| 2022-01-26 | 9.70 | $9.68 | — |
| 2022-01-25 | 9.72 | $9.68 | — |
| 2022-01-24 | 9.73 | $9.68 | 4400 |
| 2022-01-21 | 9.76 | $9.74 | 11200 |
| 2022-01-20 | 9.77 | $9.74 | 250200 |
| 2022-01-19 | 9.78 | $9.77 | — |
| 2022-01-18 | 9.78 | $9.77 | — |
| 2022-01-14 | 9.79 | $9.77 | — |
| 2022-01-13 | 9.80 | $9.77 | — |
| 2022-01-12 | 9.80 | $9.77 | 39000 |
| 2022-01-11 | 9.81 | $9.83 | — |
| 2022-01-10 | 9.81 | $9.83 | — |
| 2022-01-07 | 9.80 | $9.83 | 1000 |
| 2022-01-06 | 9.79 | $9.81 | — |
| 2022-01-05 | 9.79 | $9.81 | 4700 |
| 2022-01-04 | 9.78 | $9.81 | 700 |
| 2022-01-03 | 9.77 | $9.73 | 41500 |
| 2021-12-31 | 9.79 | $9.80 | 1200 |
| 2021-12-30 | 9.78 | $9.80 | — |
| 2021-12-29 | 9.78 | $9.80 | — |
| 2021-12-28 | 9.77 | $9.80 | — |
| 2021-12-27 | 9.77 | $9.80 | 200 |
| 2021-12-23 | 9.76 | $9.72 | 1100 |
| 2021-12-22 | 9.78 | $9.73 | 51600 |
| 2021-12-21 | 9.80 | $9.75 | — |
| 2021-12-20 | 9.81 | $9.75 | 2700 |
| 2021-12-17 | 9.83 | $9.77 | — |
| 2021-12-16 | 9.85 | $9.77 | 200 |
| 2021-12-15 | 9.87 | $9.85 | — |
| 2021-12-14 | 9.87 | $9.85 | 12000 |
| 2021-12-13 | 9.87 | $9.85 | 800 |
| 2021-12-10 | 9.86 | $9.88 | — |
| 2021-12-09 | 9.85 | $9.88 | 2300 |
| 2021-12-08 | 9.83 | $9.84 | 298500 |
| 2021-12-07 | 9.82 | $9.81 | 4600 |
| 2021-12-06 | 9.82 | $9.84 | — |
| 2021-12-03 | 9.81 | $9.84 | 200 |
| 2021-12-02 | 9.79 | $9.85 | 472600 |
| 2021-12-01 | 9.77 | $9.80 | 47200 |
| 2021-11-30 | 9.76 | $9.77 | — |
| 2021-11-29 | 9.75 | $9.77 | — |
| 2021-11-26 | 9.74 | $9.77 | — |
| 2021-11-24 | 9.73 | $9.77 | — |
| 2021-11-23 | 9.72 | $9.77 | 8500 |
| 2021-11-22 | 9.71 | $9.68 | — |
| 2021-11-19 | 9.72 | $9.68 | 300 |
| 2021-11-18 | 9.73 | $9.75 | 2000 |
| 2021-11-17 | 9.73 | $9.72 | 38900 |
| 2021-11-16 | 9.73 | $9.72 | 1000 |
| 2021-11-15 | 9.73 | $9.72 | — |
| 2021-11-12 | 9.74 | $9.72 | 1400 |
| 2021-11-11 | 9.74 | $9.73 | — |
| 2021-11-10 | 9.75 | $9.73 | 12000 |
| 2021-11-09 | 9.75 | $9.75 | — |
| 2021-11-08 | 9.75 | $9.75 | — |
| 2021-11-05 | 9.75 | $9.75 | 100 |
| 2021-11-04 | 9.75 | $9.75 | 700 |
| 2021-11-03 | 9.74 | $9.76 | 2800 |
| 2021-11-02 | 9.74 | $9.73 | 400 |
| 2021-11-01 | 9.74 | $9.74 | — |
| 2021-10-29 | 9.74 | $9.74 | 4100 |
| 2021-10-28 | 9.74 | $9.73 | — |
| 2021-10-27 | 9.74 | $9.73 | 500 |
| 2021-10-26 | 9.74 | $9.76 | 7700 |
| 2021-10-25 | 9.73 | $9.72 | 3400 |
| 2021-10-22 | 9.74 | $9.74 | — |
| 2021-10-21 | 9.73 | $9.74 | 4900 |
| 2021-10-20 | 9.73 | $9.72 | — |
| 2021-10-19 | 9.74 | $9.72 | 1000 |
| 2021-10-18 | 9.74 | $9.73 | 300 |
| 2021-10-15 | 9.74 | $9.75 | — |
| 2021-10-14 | 9.73 | $9.75 | 200 |
| 2021-10-13 | 9.73 | $9.70 | — |
| 2021-10-12 | 9.73 | $9.70 | — |
| 2021-10-11 | 9.74 | $9.70 | — |
| 2021-10-08 | 9.75 | $9.70 | 600 |
| 2021-10-07 | 9.76 | $9.77 | 18600 |
| 2021-10-06 | 9.76 | $9.77 | — |
| 2021-10-05 | 9.74 | $9.77 | — |
| 2021-10-04 | 9.73 | $9.77 | 2100 |
| 2021-10-01 | 9.72 | $9.71 | — |
| 2021-09-30 | 9.71 | $9.71 | 14500 |
| 2021-09-29 | 9.71 | $9.71 | 300 |
| 2021-09-28 | 9.71 | $9.71 | — |
| 2021-09-27 | 9.71 | $9.71 | 500 |
| 2021-09-24 | 9.70 | $9.71 | 1300 |
| 2021-09-23 | 9.70 | $9.71 | 3400 |
| 2021-09-22 | 9.69 | $9.68 | 1900 |
| 2021-09-21 | 9.70 | $9.70 | 11500 |
| 2021-09-20 | 9.69 | $9.71 | — |
| 2021-09-17 | 9.69 | $9.71 | 200 |
| 2021-09-16 | 9.68 | $9.68 | — |
| 2021-09-15 | 9.68 | $9.68 | 600 |
| 2021-09-14 | 9.67 | $9.69 | 744400 |
| 2021-09-13 | 9.67 | $9.67 | 5700 |
| 2021-09-10 | 9.67 | $9.66 | — |
| 2021-09-09 | 9.67 | $9.66 | 200 |
| 2021-09-08 | 9.67 | $9.67 | — |
| 2021-09-07 | 9.67 | $9.67 | — |
| 2021-09-03 | 9.67 | $9.67 | — |
| 2021-09-02 | 9.67 | $9.67 | 4400 |
| 2021-09-01 | 9.67 | $9.67 | 22400 |
| 2021-08-31 | 9.67 | $9.70 | — |
| 2021-08-30 | 9.66 | $9.70 | 200 |
| 2021-08-27 | 9.65 | $9.65 | — |
| 2021-08-26 | 9.65 | $9.65 | — |
| 2021-08-25 | 9.65 | $9.65 | — |
| 2021-08-24 | 9.65 | $9.65 | — |
| 2021-08-23 | 9.65 | $9.65 | 200 |
| 2021-08-20 | 9.65 | $9.64 | — |
| 2021-08-19 | 9.66 | $9.64 | — |
| 2021-08-18 | 9.67 | $9.64 | — |
| 2021-08-17 | 9.68 | $9.64 | — |
| 2021-08-16 | 9.69 | $9.64 | — |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.56
2024-01-16
Close Price
$10.68
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
36.48
Average
56.19
Maximum
97.86
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-01-16 | 52.56 | $10.68 | — |
| 2024-01-12 | 52.56 | $10.68 | — |
| 2024-01-11 | 52.56 | $10.68 | — |
| 2024-01-10 | 52.56 | $10.68 | — |
| 2024-01-09 | 52.56 | $10.68 | — |
| 2024-01-08 | 52.56 | $10.68 | — |
| 2024-01-05 | 52.56 | $10.68 | — |
| 2024-01-04 | 52.56 | $10.68 | — |
| 2024-01-03 | 52.56 | $10.68 | — |
| 2024-01-02 | 52.56 | $10.68 | — |
| 2023-12-29 | 52.56 | $10.68 | — |
| 2023-12-28 | 52.56 | $10.68 | — |
| 2023-12-27 | 52.56 | $10.68 | — |
| 2023-12-26 | 52.56 | $10.68 | — |
| 2023-12-22 | 52.56 | $10.68 | — |
| 2023-12-21 | 52.56 | $10.68 | — |
| 2023-12-20 | 52.56 | $10.68 | — |
| 2023-12-19 | 52.56 | $10.68 | — |
| 2023-12-18 | 52.56 | $10.68 | 263 |
| 2023-12-15 | 80.95 | $10.86 | 100 |
| 2023-12-14 | 80.95 | $10.86 | — |
| 2023-12-13 | 80.95 | $10.86 | 250 |
| 2023-12-12 | 65.54 | $10.69 | 463 |
| 2023-12-11 | 56.69 | $10.64 | — |
| 2023-12-08 | 56.69 | $10.64 | — |
| 2023-12-07 | 56.69 | $10.64 | — |
| 2023-12-06 | 56.69 | $10.64 | — |
| 2023-12-05 | 56.69 | $10.64 | 605 |
| 2023-12-04 | 59.24 | $10.65 | 19994 |
| 2023-12-01 | 45.21 | $10.59 | — |
| 2023-11-30 | 45.21 | $10.59 | — |
| 2023-11-29 | 45.21 | $10.59 | — |
| 2023-11-28 | 45.21 | $10.59 | — |
| 2023-11-27 | 45.21 | $10.59 | — |
| 2023-11-24 | 45.21 | $10.59 | — |
| 2023-11-22 | 45.21 | $10.59 | — |
| 2023-11-21 | 45.21 | $10.59 | — |
| 2023-11-20 | 45.21 | $10.59 | — |
| 2023-11-17 | 45.21 | $10.59 | 606 |
| 2023-11-16 | 45.21 | $10.59 | — |
| 2023-11-15 | 45.21 | $10.59 | — |
| 2023-11-14 | 45.21 | $10.59 | — |
| 2023-11-13 | 45.21 | $10.59 | — |
| 2023-11-10 | 45.21 | $10.59 | — |
| 2023-11-09 | 45.21 | $10.59 | 190 |
| 2023-11-08 | 45.21 | $10.59 | — |
| 2023-11-07 | 45.21 | $10.59 | — |
| 2023-11-06 | 45.21 | $10.59 | — |
| 2023-11-03 | 45.21 | $10.59 | — |
| 2023-11-02 | 45.21 | $10.59 | 125 |
| 2023-11-01 | 46.11 | $10.60 | 2000 |
| 2023-10-31 | 47.93 | $10.62 | — |
| 2023-10-30 | 47.93 | $10.62 | — |
| 2023-10-27 | 47.93 | $10.62 | — |
| 2023-10-26 | 47.93 | $10.62 | — |
| 2023-10-25 | 47.93 | $10.62 | — |
| 2023-10-24 | 47.93 | $10.62 | — |
| 2023-10-23 | 47.93 | $10.62 | — |
| 2023-10-20 | 47.93 | $10.62 | — |
| 2023-10-19 | 47.93 | $10.62 | 209 |
| 2023-10-18 | 49.78 | $10.65 | — |
| 2023-10-17 | 49.78 | $10.65 | — |
| 2023-10-16 | 49.78 | $10.65 | — |
| 2023-10-13 | 49.78 | $10.65 | 100 |
| 2023-10-12 | 49.78 | $10.65 | — |
| 2023-10-11 | 49.78 | $10.65 | 633 |
| 2023-10-10 | 49.78 | $10.65 | 1102 |
| 2023-10-09 | 66.53 | $10.93 | — |
| 2023-10-06 | 66.81 | $10.93 | 1103 |
| 2023-10-05 | 65.54 | $10.90 | — |
| 2023-10-04 | 65.54 | $10.90 | — |
| 2023-10-03 | 65.54 | $10.90 | — |
| 2023-10-02 | 65.54 | $10.90 | — |
| 2023-09-29 | 65.54 | $10.90 | — |
| 2023-09-28 | 65.54 | $10.90 | — |
| 2023-09-27 | 65.54 | $10.90 | — |
| 2023-09-26 | 65.54 | $10.90 | — |
| 2023-09-25 | 65.54 | $10.90 | 1884 |
| 2023-09-22 | 58.08 | $10.65 | 290 |
| 2023-09-21 | 80.66 | $10.99 | 2115 |
| 2023-09-20 | 61.33 | $10.53 | — |
| 2023-09-19 | 61.33 | $10.53 | 220 |
| 2023-09-18 | 58.92 | $10.50 | 766 |
| 2023-09-15 | 54.40 | $10.45 | — |
| 2023-09-14 | 54.40 | $10.45 | 3001 |
| 2023-09-13 | 47.06 | $10.38 | 1601 |
| 2023-09-12 | 39.06 | $10.32 | — |
| 2023-09-11 | 39.06 | $10.32 | — |
| 2023-09-08 | 39.06 | $10.32 | — |
| 2023-09-07 | 39.06 | $10.32 | — |
| 2023-09-06 | 39.06 | $10.32 | — |
| 2023-09-05 | 39.06 | $10.32 | — |
| 2023-09-01 | 39.06 | $10.32 | 400 |
| 2023-08-31 | 42.83 | $10.37 | — |
| 2023-08-30 | 42.83 | $10.37 | — |
| 2023-08-29 | 42.83 | $10.37 | 100 |
| 2023-08-28 | 42.83 | $10.37 | 200 |
| 2023-08-25 | 49.87 | $10.46 | — |
| 2023-08-24 | 49.87 | $10.46 | — |
| 2023-08-23 | 49.87 | $10.46 | — |
| 2023-08-22 | 49.87 | $10.46 | 400 |
| 2023-08-21 | 49.87 | $10.46 | — |
| 2023-08-18 | 49.87 | $10.46 | 100 |
| 2023-08-17 | 79.95 | $10.74 | — |
| 2023-08-16 | 79.95 | $10.74 | — |
| 2023-08-15 | 79.95 | $10.74 | — |
| 2023-08-14 | 79.95 | $10.74 | — |
| 2023-08-11 | 79.95 | $10.74 | 200 |
| 2023-08-10 | 81.30 | $10.75 | — |
| 2023-08-09 | 81.30 | $10.75 | — |
| 2023-08-08 | 81.30 | $10.75 | — |
| 2023-08-07 | 81.30 | $10.75 | — |
| 2023-08-04 | 81.30 | $10.75 | — |
| 2023-08-03 | 81.30 | $10.75 | 100 |
| 2023-08-02 | 58.62 | $10.31 | — |
| 2023-08-01 | 58.62 | $10.31 | 100 |
| 2023-07-31 | 51.35 | $10.25 | — |
| 2023-07-28 | 51.35 | $10.25 | — |
| 2023-07-27 | 51.35 | $10.25 | — |
| 2023-07-26 | 51.35 | $10.25 | — |
| 2023-07-25 | 51.35 | $10.25 | — |
| 2023-07-24 | 51.35 | $10.25 | — |
| 2023-07-21 | 51.35 | $10.25 | — |
| 2023-07-20 | 51.35 | $10.25 | — |
| 2023-07-19 | 51.35 | $10.25 | — |
| 2023-07-18 | 51.35 | $10.25 | — |
| 2023-07-17 | 51.35 | $10.25 | — |
| 2023-07-14 | 51.35 | $10.25 | — |
| 2023-07-13 | 51.35 | $10.25 | — |
| 2023-07-12 | 51.35 | $10.25 | — |
| 2023-07-11 | 51.35 | $10.25 | — |
| 2023-07-10 | 51.35 | $10.25 | 100 |
| 2023-07-07 | 51.35 | $10.25 | — |
| 2023-07-06 | 51.35 | $10.25 | — |
| 2023-07-05 | 51.35 | $10.25 | — |
| 2023-07-03 | 51.35 | $10.25 | — |
| 2023-06-30 | 51.35 | $10.25 | — |
| 2023-06-29 | 51.35 | $10.25 | — |
| 2023-06-28 | 51.35 | $10.25 | — |
| 2023-06-27 | 51.35 | $10.25 | — |
| 2023-06-26 | 51.35 | $10.25 | — |
| 2023-06-23 | 51.35 | $10.25 | — |
| 2023-06-22 | 51.35 | $10.25 | — |
| 2023-06-21 | 51.35 | $10.25 | — |
| 2023-06-20 | 51.35 | $10.25 | — |
| 2023-06-16 | 51.35 | $10.25 | — |
| 2023-06-15 | 51.35 | $10.25 | — |
| 2023-06-14 | 51.35 | $10.25 | — |
| 2023-06-13 | 51.35 | $10.25 | 600 |
| 2023-06-12 | 85.36 | $10.99 | 3300 |
| 2023-06-09 | 52.99 | $10.18 | — |
| 2023-06-08 | 52.99 | $10.18 | 100 |
| 2023-06-07 | 52.99 | $10.18 | — |
| 2023-06-06 | 52.99 | $10.18 | 2700 |
| 2023-06-05 | 49.63 | $10.15 | — |
| 2023-06-02 | 49.63 | $10.15 | — |
| 2023-06-01 | 49.63 | $10.15 | — |
| 2023-05-31 | 49.63 | $10.15 | — |
| 2023-05-30 | 49.63 | $10.15 | — |
| 2023-05-26 | 49.63 | $10.15 | — |
| 2023-05-25 | 49.63 | $10.15 | — |
| 2023-05-24 | 49.63 | $10.15 | — |
| 2023-05-23 | 49.63 | $10.15 | — |
| 2023-05-22 | 49.63 | $10.15 | 23100 |
| 2023-05-19 | 43.14 | $10.07 | 100 |
| 2023-05-18 | 43.14 | $10.07 | 400 |
| 2023-05-17 | 43.77 | $10.08 | — |
| 2023-05-16 | 43.77 | $10.08 | — |
| 2023-05-15 | 43.77 | $10.08 | — |
| 2023-05-12 | 43.77 | $10.08 | — |
| 2023-05-11 | 43.77 | $10.08 | — |
| 2023-05-10 | 43.77 | $10.08 | — |
| 2023-05-09 | 43.77 | $10.08 | 1200 |
| 2023-05-08 | 44.23 | $10.09 | 100 |
| 2023-05-05 | 43.10 | $10.07 | — |
| 2023-05-04 | 43.10 | $10.07 | — |
| 2023-05-03 | 43.10 | $10.07 | — |
| 2023-05-02 | 43.10 | $10.07 | — |
| 2023-05-01 | 43.10 | $10.07 | — |
| 2023-04-28 | 43.10 | $10.07 | — |
| 2023-04-27 | 43.10 | $10.07 | — |
| 2023-04-26 | 43.10 | $10.07 | 1300 |
| 2023-04-25 | 43.10 | $10.07 | — |
| 2023-04-24 | 43.10 | $10.07 | — |
| 2023-04-21 | 43.10 | $10.07 | — |
| 2023-04-20 | 43.10 | $10.07 | 1300 |
| 2023-04-19 | 44.31 | $10.12 | 1400 |
| 2023-04-18 | 43.41 | $10.09 | 800 |
| 2023-04-17 | 43.41 | $10.09 | 3100 |
| 2023-04-14 | 40.50 | $9.99 | — |
| 2023-04-13 | 40.50 | $9.99 | — |
| 2023-04-12 | 40.50 | $9.99 | 4400 |
| 2023-04-11 | 41.04 | $10.02 | 10600 |
| 2023-04-10 | 48.68 | $10.39 | — |
| 2023-04-06 | 48.68 | $10.39 | — |
| 2023-04-05 | 48.68 | $10.39 | — |
| 2023-04-04 | 48.68 | $10.39 | — |
| 2023-04-03 | 48.68 | $10.39 | 300 |
| 2023-03-31 | 44.35 | $10.19 | — |
| 2023-03-30 | 44.35 | $10.19 | — |
| 2023-03-29 | 44.35 | $10.19 | 600 |
| 2023-03-28 | 48.95 | $10.45 | 1500 |
| 2023-03-27 | 48.95 | $10.45 | 100 |
| 2023-03-24 | 49.30 | $10.47 | — |
| 2023-03-23 | 49.30 | $10.47 | 1300 |
| 2023-03-22 | 49.47 | $10.48 | 100 |
| 2023-03-21 | 49.47 | $10.48 | 100 |
| 2023-03-20 | 49.47 | $10.48 | 500 |
| 2023-03-17 | 49.47 | $10.48 | 500 |
| 2023-03-16 | 49.47 | $10.48 | 200 |
| 2023-03-15 | 49.72 | $10.50 | 700 |
| 2023-03-14 | 50.70 | $10.58 | 700 |
| 2023-03-13 | 49.88 | $10.51 | 700 |
| 2023-03-10 | 49.99 | $10.52 | 800 |
| 2023-03-09 | 52.13 | $10.71 | 200 |
| 2023-03-08 | 51.72 | $10.67 | 3600 |
| 2023-03-07 | 53.14 | $10.80 | 1000 |
| 2023-03-06 | 50.98 | $10.58 | 14400 |
| 2023-03-03 | 51.70 | $10.65 | 27400 |
| 2023-03-02 | 53.97 | $10.87 | 24700 |
| 2023-03-01 | 68.75 | $12.00 | 9000 |
| 2023-02-28 | 57.10 | $10.82 | 400 |
| 2023-02-27 | 49.52 | $10.32 | 1300 |
| 2023-02-24 | 52.71 | $10.50 | 300 |
| 2023-02-23 | 52.71 | $10.50 | 2200 |
| 2023-02-22 | 50.80 | $10.38 | 14400 |
| 2023-02-21 | 68.77 | $11.20 | 9500 |
| 2023-02-17 | 70.20 | $11.25 | 9500 |
| 2023-02-16 | 66.77 | $10.99 | 28800 |
| 2023-02-15 | 57.46 | $10.47 | 93500 |
| 2023-02-14 | 49.43 | $10.16 | 83400 |
| 2023-02-13 | 56.27 | $10.37 | 38900 |
| 2023-02-10 | 97.86 | $11.05 | 141500 |
| 2023-02-09 | 86.89 | $10.24 | — |
| 2023-02-08 | 86.89 | $10.24 | 10100 |
| 2023-02-07 | 80.08 | $10.18 | 23000 |
| 2023-02-06 | 76.15 | $10.16 | — |
| 2023-02-03 | 76.15 | $10.16 | 2400 |
| 2023-02-02 | 83.58 | $10.17 | 200 |
| 2023-02-01 | 81.91 | $10.16 | 623200 |
| 2023-01-31 | 79.96 | $10.15 | 1.7M |
| 2023-01-30 | 79.96 | $10.15 | 185100 |
| 2023-01-27 | 79.96 | $10.15 | — |
| 2023-01-26 | 79.96 | $10.15 | 2000 |
| 2023-01-25 | 78.04 | $10.14 | — |
| 2023-01-24 | 78.04 | $10.14 | — |
| 2023-01-23 | 78.04 | $10.14 | 200 |
| 2023-01-20 | 78.04 | $10.14 | 900 |
| 2023-01-19 | 84.66 | $10.15 | 801300 |
| 2023-01-18 | 81.71 | $10.13 | — |
| 2023-01-17 | 81.71 | $10.13 | 927100 |
| 2023-01-13 | 79.97 | $10.12 | 29100 |
| 2023-01-12 | 79.97 | $10.12 | 368700 |
| 2023-01-11 | 78.10 | $10.11 | 624500 |
| 2023-01-10 | 75.96 | $10.10 | 321700 |
| 2023-01-09 | 75.96 | $10.10 | 154900 |
| 2023-01-06 | 83.30 | $10.11 | 152600 |
| 2023-01-05 | 83.30 | $10.11 | 91400 |
| 2023-01-04 | 79.77 | $10.09 | 20700 |
| 2023-01-03 | 77.51 | $10.08 | 4500 |
| 2022-12-30 | 77.51 | $10.08 | 16500 |
| 2022-12-29 | 74.99 | $10.07 | 100 |
| 2022-12-28 | 83.92 | $10.08 | 183400 |
| 2022-12-27 | 81.87 | $10.07 | 21800 |
| 2022-12-23 | 81.87 | $10.07 | 13200 |
| 2022-12-22 | 79.51 | $10.06 | 129600 |
| 2022-12-21 | 79.51 | $10.06 | 31500 |
| 2022-12-20 | 76.79 | $10.05 | 100 |
| 2022-12-19 | 76.79 | $10.05 | 100 |
| 2022-12-16 | 76.79 | $10.05 | — |
| 2022-12-15 | 76.79 | $10.05 | 12600 |
| 2022-12-14 | 76.79 | $10.05 | — |
| 2022-12-13 | 76.79 | $10.05 | 49300 |
| 2022-12-12 | 74.27 | $10.04 | 118200 |
| 2022-12-09 | 74.27 | $10.04 | — |
| 2022-12-08 | 74.27 | $10.04 | 5900 |
| 2022-12-07 | 74.27 | $10.04 | 806900 |
| 2022-12-06 | 74.27 | $10.04 | 22400 |
| 2022-12-05 | 74.27 | $10.04 | 1.0M |
| 2022-12-02 | 69.39 | $10.02 | — |
| 2022-12-01 | 69.39 | $10.02 | 3900 |
| 2022-11-30 | 69.39 | $10.02 | 150200 |
| 2022-11-29 | 75.53 | $10.03 | 100 |
| 2022-11-28 | 75.53 | $10.03 | 262200 |
| 2022-11-25 | 70.88 | $10.01 | — |
| 2022-11-23 | 70.88 | $10.01 | 1100 |
| 2022-11-22 | 70.88 | $10.01 | 200 |
| 2022-11-21 | 68.30 | $10.00 | 500 |
| 2022-11-18 | 68.30 | $10.00 | 300 |
| 2022-11-17 | 68.30 | $10.00 | 2900 |
| 2022-11-16 | 73.92 | $10.01 | 200 |
| 2022-11-15 | 69.09 | $9.99 | 100 |
| 2022-11-14 | 69.09 | $9.99 | 200 |
| 2022-11-11 | 69.09 | $9.99 | — |
| 2022-11-10 | 69.09 | $9.99 | 3100 |
| 2022-11-09 | 69.09 | $9.99 | 6000 |
| 2022-11-08 | 69.09 | $9.99 | 4500 |
| 2022-11-07 | 66.83 | $9.98 | 20200 |
| 2022-11-04 | 66.83 | $9.98 | 4300 |
| 2022-11-03 | 64.48 | $9.97 | 2000 |
| 2022-11-02 | 69.12 | $9.98 | 1200 |
| 2022-11-01 | 66.86 | $9.97 | 39900 |
| 2022-10-31 | 66.86 | $9.97 | 98800 |
| 2022-10-28 | 64.51 | $9.96 | — |
| 2022-10-27 | 64.51 | $9.96 | 1800 |
| 2022-10-26 | 64.51 | $9.96 | 300 |
| 2022-10-25 | 64.51 | $9.96 | 900 |
| 2022-10-24 | 59.87 | $9.94 | 300 |
| 2022-10-21 | 63.83 | $9.95 | 4400 |
| 2022-10-20 | 61.41 | $9.94 | — |
| 2022-10-19 | 61.41 | $9.94 | 16200 |
| 2022-10-18 | 69.86 | $9.96 | 100 |
| 2022-10-17 | 67.75 | $9.95 | 400 |
| 2022-10-14 | 72.57 | $9.96 | 100 |
| 2022-10-13 | 72.57 | $9.96 | 300 |
| 2022-10-12 | 63.09 | $9.92 | 15300 |
| 2022-10-11 | 68.73 | $9.93 | — |
| 2022-10-10 | 68.73 | $9.93 | 99900 |
| 2022-10-07 | 62.71 | $9.91 | — |
| 2022-10-06 | 62.71 | $9.91 | — |
| 2022-10-05 | 62.71 | $9.91 | — |
| 2022-10-04 | 62.71 | $9.91 | 1200 |
| 2022-10-03 | 62.71 | $9.91 | 4100 |
| 2022-09-30 | 62.71 | $9.91 | 1.0M |
| 2022-09-29 | 67.49 | $9.92 | 1400 |
| 2022-09-28 | 58.48 | $9.89 | — |
| 2022-09-27 | 58.48 | $9.89 | 2000 |
| 2022-09-26 | 58.48 | $9.89 | 200 |
| 2022-09-23 | 63.51 | $9.90 | 1000 |
| 2022-09-22 | 63.51 | $9.90 | 483700 |
| 2022-09-21 | 63.51 | $9.90 | 100 |
| 2022-09-20 | 63.51 | $9.90 | 3000 |
| 2022-09-19 | 63.51 | $9.90 | 1.1M |
| 2022-09-16 | 63.51 | $9.90 | 303100 |
| 2022-09-15 | 61.04 | $9.89 | — |
| 2022-09-14 | 61.04 | $9.89 | 17200 |
| 2022-09-13 | 65.00 | $9.90 | 106900 |
| 2022-09-12 | 57.06 | $9.87 | 98500 |
| 2022-09-09 | 57.06 | $9.87 | 5800 |
| 2022-09-08 | 57.06 | $9.87 | 600 |
| 2022-09-07 | 65.57 | $9.89 | 21200 |
| 2022-09-06 | 56.28 | $9.86 | — |
| 2022-09-02 | 56.28 | $9.86 | 13000 |
| 2022-09-01 | 61.25 | $9.87 | — |
| 2022-08-31 | 61.25 | $9.87 | 31900 |
| 2022-08-30 | 57.90 | $9.86 | 500 |
| 2022-08-29 | 63.08 | $9.87 | 100 |
| 2022-08-26 | 59.65 | $9.86 | 1400 |
| 2022-08-25 | 65.43 | $9.87 | — |
| 2022-08-24 | 65.43 | $9.87 | — |
| 2022-08-23 | 65.43 | $9.87 | — |
| 2022-08-22 | 65.43 | $9.87 | — |
| 2022-08-19 | 65.43 | $9.87 | 300 |
| 2022-08-18 | 65.43 | $9.87 | 300 |
| 2022-08-17 | 65.43 | $9.87 | 400 |
| 2022-08-16 | 65.43 | $9.87 | 400 |
| 2022-08-15 | 63.05 | $9.86 | 37200 |
| 2022-08-12 | 60.48 | $9.85 | 5100 |
| 2022-08-11 | 60.48 | $9.85 | 1300 |
| 2022-08-10 | 60.48 | $9.85 | 4900 |
| 2022-08-09 | 60.48 | $9.85 | 56400 |
| 2022-08-08 | 60.48 | $9.85 | — |
| 2022-08-05 | 60.48 | $9.85 | 59600 |
| 2022-08-04 | 60.48 | $9.85 | 25200 |
| 2022-08-03 | 56.20 | $9.83 | 5300 |
| 2022-08-02 | 59.25 | $9.84 | — |
| 2022-08-01 | 59.25 | $9.84 | 7800 |
| 2022-07-29 | 57.15 | $9.83 | 31500 |
| 2022-07-28 | 57.15 | $9.83 | 2600 |
| 2022-07-27 | 57.15 | $9.83 | 2400 |
| 2022-07-26 | 55.18 | $9.82 | 200 |
| 2022-07-25 | 57.70 | $9.83 | 47400 |
| 2022-07-22 | 53.68 | $9.81 | 201600 |
| 2022-07-21 | 53.68 | $9.81 | 49500 |
| 2022-07-20 | 51.60 | $9.80 | 200 |
| 2022-07-19 | 53.90 | $9.81 | — |
| 2022-07-18 | 53.90 | $9.81 | 200 |
| 2022-07-15 | 53.90 | $9.81 | — |
| 2022-07-14 | 53.90 | $9.81 | — |
| 2022-07-13 | 53.90 | $9.81 | 2600 |
| 2022-07-12 | 52.25 | $9.80 | 5000 |
| 2022-07-11 | 52.25 | $9.80 | 200 |
| 2022-07-08 | 50.66 | $9.79 | — |
| 2022-07-07 | 50.66 | $9.79 | — |
| 2022-07-06 | 50.66 | $9.79 | 2200 |
| 2022-07-05 | 50.66 | $9.79 | — |
| 2022-07-01 | 50.66 | $9.79 | — |
| 2022-06-30 | 50.66 | $9.79 | 4700 |
| 2022-06-29 | 50.66 | $9.79 | — |
| 2022-06-28 | 50.66 | $9.79 | 10200 |
| 2022-06-27 | 50.66 | $9.79 | 900300 |
| 2022-06-24 | 46.15 | $9.75 | 500000 |
| 2022-06-23 | 46.15 | $9.75 | 142700 |
| 2022-06-22 | 53.95 | $9.82 | 300 |
| 2022-06-21 | 49.29 | $9.78 | 942800 |
| 2022-06-17 | 69.24 | $9.90 | 23500 |
| 2022-06-16 | 47.29 | $9.77 | 58000 |
| 2022-06-15 | 47.29 | $9.77 | 57300 |
| 2022-06-14 | 52.49 | $9.79 | 23200 |
| 2022-06-13 | 55.38 | $9.80 | — |
| 2022-06-10 | 55.38 | $9.80 | 1300 |
| 2022-06-09 | 53.05 | $9.79 | 10100 |
| 2022-06-08 | 44.82 | $9.76 | — |
| 2022-06-07 | 44.82 | $9.76 | — |
| 2022-06-06 | 44.82 | $9.76 | — |
| 2022-06-03 | 44.82 | $9.76 | — |
| 2022-06-02 | 44.82 | $9.76 | — |
| 2022-06-01 | 44.82 | $9.76 | — |
| 2022-05-31 | 44.82 | $9.76 | 249300 |
| 2022-05-27 | 44.82 | $9.76 | 321600 |
| 2022-05-26 | 44.82 | $9.76 | — |
| 2022-05-25 | 44.82 | $9.76 | — |
| 2022-05-24 | 44.82 | $9.76 | — |
| 2022-05-23 | 44.82 | $9.76 | 100 |
| 2022-05-20 | 46.28 | $9.77 | 10000 |
| 2022-05-19 | 46.28 | $9.77 | — |
| 2022-05-18 | 46.28 | $9.77 | 800 |
| 2022-05-17 | 46.28 | $9.77 | — |
| 2022-05-16 | 46.28 | $9.77 | — |
| 2022-05-13 | 46.28 | $9.77 | 125100 |
| 2022-05-12 | 60.87 | $9.87 | — |
| 2022-05-11 | 60.87 | $9.87 | 100 |
| 2022-05-10 | 45.31 | $9.77 | 1600 |
| 2022-05-09 | 51.10 | $9.80 | 100 |
| 2022-05-06 | 51.10 | $9.80 | 300 |
| 2022-05-05 | 73.79 | $9.88 | — |
| 2022-05-04 | 73.79 | $9.88 | — |
| 2022-05-03 | 73.79 | $9.88 | — |
| 2022-05-02 | 73.79 | $9.88 | 7100 |
| 2022-04-29 | 61.65 | $9.81 | — |
| 2022-04-28 | 61.65 | $9.81 | — |
| 2022-04-27 | 61.65 | $9.81 | 600 |
| 2022-04-26 | 61.65 | $9.81 | — |
| 2022-04-25 | 61.65 | $9.81 | — |
| 2022-04-22 | 61.65 | $9.81 | — |
| 2022-04-21 | 61.65 | $9.81 | — |
| 2022-04-20 | 61.65 | $9.81 | — |
| 2022-04-19 | 61.65 | $9.81 | 129500 |
| 2022-04-18 | 58.16 | $9.79 | 200 |
| 2022-04-14 | 56.27 | $9.78 | — |
| 2022-04-13 | 56.27 | $9.78 | 195000 |
| 2022-04-12 | 61.27 | $9.80 | 152800 |
| 2022-04-11 | 57.70 | $9.78 | — |
| 2022-04-08 | 57.70 | $9.78 | — |
| 2022-04-07 | 57.70 | $9.78 | 1100 |
| 2022-04-06 | 54.07 | $9.76 | — |
| 2022-04-05 | 54.07 | $9.76 | 1600 |
| 2022-04-04 | 56.25 | $9.77 | — |
| 2022-04-01 | 56.25 | $9.77 | 3500 |
| 2022-03-31 | 58.37 | $9.78 | 1700 |
| 2022-03-30 | 55.16 | $9.76 | 15000 |
| 2022-03-29 | 51.61 | $9.74 | 85000 |
| 2022-03-28 | 55.81 | $9.76 | 1000 |
| 2022-03-25 | 55.81 | $9.76 | 23300 |
| 2022-03-24 | 54.12 | $9.75 | 4800 |
| 2022-03-23 | 54.12 | $9.75 | 76600 |
| 2022-03-22 | 50.74 | $9.73 | 61600 |
| 2022-03-21 | 52.58 | $9.74 | 3900 |
| 2022-03-18 | 66.30 | $9.80 | 10700 |
| 2022-03-17 | 52.59 | $9.73 | 800 |
| 2022-03-16 | 55.67 | $9.74 | 100 |
| 2022-03-15 | 50.13 | $9.72 | 6100 |
| 2022-03-14 | 50.13 | $9.72 | 400 |
| 2022-03-11 | 50.13 | $9.72 | 14700 |
| 2022-03-10 | 50.13 | $9.72 | 28800 |
| 2022-03-09 | 50.13 | $9.72 | — |
| 2022-03-08 | 50.13 | $9.72 | — |
| 2022-03-07 | 50.13 | $9.72 | 400600 |
| 2022-03-04 | 52.42 | $9.73 | 102600 |
| 2022-03-03 | 54.79 | $9.74 | 400 |
| 2022-03-02 | 48.09 | $9.71 | — |
| 2022-03-01 | 48.09 | $9.71 | — |
| 2022-02-28 | 48.09 | $9.71 | — |
| 2022-02-25 | 48.09 | $9.71 | 230600 |
| 2022-02-24 | 45.92 | $9.70 | 233000 |
| 2022-02-23 | 45.92 | $9.70 | 100000 |
| 2022-02-22 | 41.49 | $9.68 | — |
| 2022-02-18 | 41.49 | $9.68 | — |
| 2022-02-17 | 41.49 | $9.68 | — |
| 2022-02-16 | 41.49 | $9.68 | — |
| 2022-02-15 | 41.49 | $9.68 | 500000 |
| 2022-02-14 | 41.49 | $9.68 | — |
| 2022-02-11 | 41.49 | $9.68 | — |
| 2022-02-10 | 41.49 | $9.68 | — |
| 2022-02-09 | 41.49 | $9.68 | — |
| 2022-02-08 | 41.49 | $9.68 | — |
| 2022-02-07 | 41.49 | $9.68 | 5000 |
| 2022-02-04 | 41.49 | $9.68 | 115100 |
| 2022-02-03 | 47.84 | $9.74 | 200 |
| 2022-02-02 | 55.97 | $9.80 | — |
| 2022-02-01 | 55.97 | $9.80 | 7800 |
| 2022-01-31 | 36.48 | $9.68 | — |
| 2022-01-28 | 36.48 | $9.68 | 700 |
| 2022-01-27 | 36.48 | $9.68 | — |
| 2022-01-26 | 36.48 | $9.68 | — |
| 2022-01-25 | 36.48 | $9.68 | — |
| 2022-01-24 | 36.48 | $9.68 | 4400 |
| 2022-01-21 | 43.57 | $9.74 | 11200 |
| 2022-01-20 | 43.57 | $9.74 | 250200 |
| 2022-01-19 | 47.76 | $9.77 | — |
| 2022-01-18 | 47.76 | $9.77 | — |
| 2022-01-14 | 47.76 | $9.77 | — |
| 2022-01-13 | 47.76 | $9.77 | — |
| 2022-01-12 | 47.76 | $9.77 | 39000 |
| 2022-01-11 | 56.10 | $9.83 | — |
| 2022-01-10 | 56.10 | $9.83 | — |
| 2022-01-07 | 56.10 | $9.83 | 1000 |
| 2022-01-06 | 53.79 | $9.81 | — |
| 2022-01-05 | 53.79 | $9.81 | 4700 |
| 2022-01-04 | 53.79 | $9.81 | 700 |
| 2022-01-03 | 43.63 | $9.73 | 41500 |
| 2021-12-31 | 53.39 | $9.80 | 1200 |
| 2021-12-30 | 53.39 | $9.80 | — |
| 2021-12-29 | 53.39 | $9.80 | — |
| 2021-12-28 | 53.39 | $9.80 | — |
| 2021-12-27 | 53.39 | $9.80 | 200 |
| 2021-12-23 | 41.90 | $9.72 | 1100 |
| 2021-12-22 | 43.16 | $9.73 | 51600 |
| 2021-12-21 | 45.78 | $9.75 | — |
| 2021-12-20 | 45.78 | $9.75 | 2700 |
| 2021-12-17 | 48.44 | $9.77 | — |
| 2021-12-16 | 48.44 | $9.77 | 200 |
| 2021-12-15 | 61.29 | $9.85 | — |
| 2021-12-14 | 61.29 | $9.85 | 12000 |
| 2021-12-13 | 61.29 | $9.85 | 800 |
| 2021-12-10 | 67.00 | $9.88 | — |
| 2021-12-09 | 67.00 | $9.88 | 2300 |
| 2021-12-08 | 62.83 | $9.84 | 298500 |
| 2021-12-07 | 59.16 | $9.81 | 4600 |
| 2021-12-06 | 65.29 | $9.84 | — |
| 2021-12-03 | 65.29 | $9.84 | 200 |
| 2021-12-02 | 67.39 | $9.85 | 472600 |
| 2021-12-01 | 61.50 | $9.80 | 47200 |
| 2021-11-30 | 57.09 | $9.77 | — |
| 2021-11-29 | 57.09 | $9.77 | — |
| 2021-11-26 | 57.09 | $9.77 | — |
| 2021-11-24 | 57.09 | $9.77 | — |
| 2021-11-23 | 57.09 | $9.77 | 8500 |
| 2021-11-22 | 41.51 | $9.68 | — |
| 2021-11-19 | 41.51 | $9.68 | 300 |
| 2021-11-18 | 55.70 | $9.75 | 2000 |
| 2021-11-17 | 48.54 | $9.72 | 38900 |
| 2021-11-16 | 48.54 | $9.72 | 1000 |
| 2021-11-15 | 48.54 | $9.72 | — |
| 2021-11-12 | 48.54 | $9.72 | 1400 |
| 2021-11-11 | 50.77 | $9.73 | — |
| 2021-11-10 | 50.77 | $9.73 | 12000 |
| 2021-11-09 | 55.36 | $9.75 | — |
| 2021-11-08 | 55.36 | $9.75 | — |
| 2021-11-05 | 55.36 | $9.75 | 100 |
| 2021-11-04 | 55.36 | $9.75 | 700 |
| 2021-11-03 | 57.47 | $9.76 | 2800 |
| 2021-11-02 | 52.28 | $9.73 | 400 |
| 2021-11-01 | 54.38 | $9.74 | — |
| 2021-10-29 | 54.38 | $9.74 | 4100 |
| 2021-10-28 | 52.66 | $9.73 | — |
| 2021-10-27 | 52.66 | $9.73 | 500 |
| 2021-10-26 | 58.65 | $9.76 | 7700 |
| 2021-10-25 | 51.69 | $9.72 | 3400 |
| 2021-10-22 | 56.18 | $9.74 | — |
| 2021-10-21 | 56.18 | $9.74 | 4900 |
| 2021-10-20 | 52.45 | $9.72 | — |
| 2021-10-19 | 52.45 | $9.72 | 1000 |
| 2021-10-18 | 54.55 | $9.73 | 300 |
| 2021-10-15 | 59.02 | $9.75 | — |
| 2021-10-14 | 59.02 | $9.75 | 200 |
| 2021-10-13 | 49.71 | $9.70 | — |
| 2021-10-12 | 49.71 | $9.70 | — |
| 2021-10-11 | 49.71 | $9.70 | — |
| 2021-10-08 | 49.71 | $9.70 | 600 |
| 2021-10-07 | 67.10 | $9.77 | 18600 |
| 2021-10-06 | 67.10 | $9.77 | — |
| 2021-10-05 | 67.10 | $9.77 | — |
| 2021-10-04 | 67.10 | $9.77 | 2100 |
| 2021-10-01 | 56.47 | $9.71 | — |
| 2021-09-30 | 56.47 | $9.71 | 14500 |
| 2021-09-29 | 56.47 | $9.71 | 300 |
| 2021-09-28 | 56.47 | $9.71 | — |
| 2021-09-27 | 56.47 | $9.71 | 500 |
| 2021-09-24 | 56.47 | $9.71 | 1300 |
| 2021-09-23 | 56.47 | $9.71 | 3400 |
| 2021-09-22 | 50.93 | $9.68 | 1900 |
| 2021-09-21 | 55.40 | $9.70 | 11500 |
| 2021-09-20 | 57.80 | $9.71 | — |
| 2021-09-17 | 57.80 | $9.71 | 200 |
| 2021-09-16 | 52.18 | $9.68 | — |
| 2021-09-15 | 52.18 | $9.68 | 600 |
| 2021-09-14 | 54.36 | $9.69 | 744400 |
| 2021-09-13 | 50.42 | $9.67 | 5700 |
| 2021-09-10 | 48.30 | $9.66 | — |
| 2021-09-09 | 48.30 | $9.66 | 200 |
| 2021-09-08 | 50.24 | $9.67 | — |
| 2021-09-07 | 50.24 | $9.67 | — |
| 2021-09-03 | 50.24 | $9.67 | — |
| 2021-09-02 | 50.24 | $9.67 | 4400 |
| 2021-09-01 | 50.24 | $9.67 | 22400 |
| 2021-08-31 | 55.40 | $9.70 | — |
| 2021-08-30 | 55.40 | $9.70 | 200 |
| 2021-08-27 | 47.26 | $9.65 | — |
| 2021-08-26 | 47.26 | $9.65 | — |
| 2021-08-25 | 47.26 | $9.65 | — |
| 2021-08-24 | 47.26 | $9.65 | — |
| 2021-08-23 | 47.26 | $9.65 | 200 |
| 2021-08-20 | 45.72 | $9.64 | — |
| 2021-08-19 | 45.72 | $9.64 | — |
| 2021-08-18 | 45.72 | $9.64 | — |
| 2021-08-17 | 45.72 | $9.64 | — |
| 2021-08-16 | 45.72 | $9.64 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2024-01-16
Close Price
$10.68
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-56.05
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-01-16 | -100.00 | $10.68 | — |
| 2024-01-12 | -100.00 | $10.68 | — |
| 2024-01-11 | -100.00 | $10.68 | — |
| 2024-01-10 | -91.66 | $10.68 | — |
| 2024-01-09 | -84.61 | $10.68 | — |
| 2024-01-08 | -84.61 | $10.68 | — |
| 2024-01-05 | -84.61 | $10.68 | — |
| 2024-01-04 | -84.61 | $10.68 | — |
| 2024-01-03 | -84.61 | $10.68 | — |
| 2024-01-02 | -84.61 | $10.68 | — |
| 2023-12-29 | -70.96 | $10.68 | — |
| 2023-12-28 | -70.96 | $10.68 | — |
| 2023-12-27 | -70.96 | $10.68 | — |
| 2023-12-26 | -70.96 | $10.68 | — |
| 2023-12-22 | -70.96 | $10.68 | — |
| 2023-12-21 | -70.96 | $10.68 | — |
| 2023-12-20 | -70.96 | $10.68 | — |
| 2023-12-19 | -70.96 | $10.68 | — |
| 2023-12-18 | -70.96 | $10.68 | 263 |
| 2023-12-15 | -12.88 | $10.86 | 100 |
| 2023-12-14 | -12.88 | $10.86 | — |
| 2023-12-13 | -12.88 | $10.86 | 250 |
| 2023-12-12 | 0.00 | $10.69 | 463 |
| 2023-12-11 | -28.57 | $10.64 | — |
| 2023-12-08 | -28.57 | $10.64 | — |
| 2023-12-07 | -28.57 | $10.64 | — |
| 2023-12-06 | -28.57 | $10.64 | — |
| 2023-12-05 | -28.57 | $10.64 | 605 |
| 2023-12-04 | -14.29 | $10.65 | 19994 |
| 2023-12-01 | -100.00 | $10.59 | — |
| 2023-11-30 | -100.00 | $10.59 | — |
| 2023-11-29 | -100.00 | $10.59 | — |
| 2023-11-28 | -100.00 | $10.59 | — |
| 2023-11-27 | -100.00 | $10.59 | — |
| 2023-11-24 | -100.00 | $10.59 | — |
| 2023-11-22 | -100.00 | $10.59 | — |
| 2023-11-21 | -100.00 | $10.59 | — |
| 2023-11-20 | -100.00 | $10.59 | — |
| 2023-11-17 | -100.00 | $10.59 | 606 |
| 2023-11-16 | -100.00 | $10.59 | — |
| 2023-11-15 | -100.00 | $10.59 | — |
| 2023-11-14 | -100.00 | $10.59 | — |
| 2023-11-13 | -100.00 | $10.59 | — |
| 2023-11-10 | -100.00 | $10.59 | — |
| 2023-11-09 | -100.00 | $10.59 | 190 |
| 2023-11-08 | -100.00 | $10.59 | — |
| 2023-11-07 | -100.00 | $10.59 | — |
| 2023-11-06 | -100.00 | $10.59 | — |
| 2023-11-03 | -100.00 | $10.59 | — |
| 2023-11-02 | -100.00 | $10.59 | 125 |
| 2023-11-01 | -100.00 | $10.60 | 2000 |
| 2023-10-31 | -100.00 | $10.62 | — |
| 2023-10-30 | -100.00 | $10.62 | — |
| 2023-10-27 | -100.00 | $10.62 | — |
| 2023-10-26 | -100.00 | $10.62 | — |
| 2023-10-25 | -100.00 | $10.62 | — |
| 2023-10-24 | -100.00 | $10.62 | — |
| 2023-10-23 | -100.00 | $10.62 | — |
| 2023-10-20 | -100.00 | $10.62 | — |
| 2023-10-19 | -100.00 | $10.62 | 209 |
| 2023-10-18 | -77.27 | $10.65 | — |
| 2023-10-17 | -73.91 | $10.65 | — |
| 2023-10-16 | -73.91 | $10.65 | — |
| 2023-10-13 | -69.39 | $10.65 | 100 |
| 2023-10-12 | -62.96 | $10.65 | — |
| 2023-10-11 | -61.82 | $10.65 | 633 |
| 2023-10-10 | -54.84 | $10.65 | 1102 |
| 2023-10-09 | -8.96 | $10.93 | — |
| 2023-10-06 | -8.40 | $10.93 | 1103 |
| 2023-10-05 | -13.43 | $10.90 | — |
| 2023-10-04 | -13.43 | $10.90 | — |
| 2023-10-03 | -13.43 | $10.90 | — |
| 2023-10-02 | -13.43 | $10.90 | — |
| 2023-09-29 | -13.43 | $10.90 | — |
| 2023-09-28 | -13.43 | $10.90 | — |
| 2023-09-27 | -13.43 | $10.90 | — |
| 2023-09-26 | -13.43 | $10.90 | — |
| 2023-09-25 | -13.43 | $10.90 | 1884 |
| 2023-09-22 | -50.75 | $10.65 | 290 |
| 2023-09-21 | 0.00 | $10.99 | 2115 |
| 2023-09-20 | -40.00 | $10.53 | — |
| 2023-09-19 | -40.00 | $10.53 | 220 |
| 2023-09-18 | -48.57 | $10.50 | 766 |
| 2023-09-15 | -62.86 | $10.45 | — |
| 2023-09-14 | -69.05 | $10.45 | 3001 |
| 2023-09-13 | -85.71 | $10.38 | 1601 |
| 2023-09-12 | -100.00 | $10.32 | — |
| 2023-09-11 | -100.00 | $10.32 | — |
| 2023-09-08 | -100.00 | $10.32 | — |
| 2023-09-07 | -100.00 | $10.32 | — |
| 2023-09-06 | -100.00 | $10.32 | — |
| 2023-09-05 | -100.00 | $10.32 | — |
| 2023-09-01 | -100.00 | $10.32 | 400 |
| 2023-08-31 | -100.00 | $10.37 | — |
| 2023-08-30 | -100.00 | $10.37 | — |
| 2023-08-29 | -86.36 | $10.37 | 100 |
| 2023-08-28 | -86.36 | $10.37 | 200 |
| 2023-08-25 | -58.00 | $10.46 | — |
| 2023-08-24 | -58.00 | $10.46 | — |
| 2023-08-23 | -58.00 | $10.46 | — |
| 2023-08-22 | -58.00 | $10.46 | 400 |
| 2023-08-21 | -58.00 | $10.46 | — |
| 2023-08-18 | -58.00 | $10.46 | 100 |
| 2023-08-17 | -2.00 | $10.74 | — |
| 2023-08-16 | -2.00 | $10.74 | — |
| 2023-08-15 | -2.00 | $10.74 | — |
| 2023-08-14 | -2.00 | $10.74 | — |
| 2023-08-11 | -2.00 | $10.74 | 200 |
| 2023-08-10 | 0.00 | $10.75 | — |
| 2023-08-09 | 0.00 | $10.75 | — |
| 2023-08-08 | 0.00 | $10.75 | — |
| 2023-08-07 | 0.00 | $10.75 | — |
| 2023-08-04 | 0.00 | $10.75 | — |
| 2023-08-03 | 0.00 | $10.75 | 100 |
| 2023-08-02 | 0.00 | $10.31 | — |
| 2023-08-01 | 0.00 | $10.31 | 100 |
| 2023-07-12 | -100.00 | $10.25 | — |
| 2023-07-11 | -100.00 | $10.25 | — |
| 2023-07-10 | -91.36 | $10.25 | 100 |
| 2023-07-07 | -91.36 | $10.25 | — |
| 2023-07-06 | -91.36 | $10.25 | — |
| 2023-07-05 | -91.36 | $10.25 | — |
| 2023-07-03 | -88.10 | $10.25 | — |
| 2023-06-30 | -88.10 | $10.25 | — |
| 2023-06-29 | -88.10 | $10.25 | — |
| 2023-06-28 | -88.10 | $10.25 | — |
| 2023-06-27 | -88.10 | $10.25 | — |
| 2023-06-26 | -88.10 | $10.25 | — |
| 2023-06-23 | -88.10 | $10.25 | — |
| 2023-06-22 | -88.10 | $10.25 | — |
| 2023-06-21 | -88.10 | $10.25 | — |
| 2023-06-20 | -88.10 | $10.25 | — |
| 2023-06-16 | -80.43 | $10.25 | — |
| 2023-06-15 | -80.43 | $10.25 | — |
| 2023-06-14 | -80.43 | $10.25 | — |
| 2023-06-13 | -80.43 | $10.25 | 600 |
| 2023-06-12 | 0.00 | $10.99 | 3300 |
| 2023-06-09 | -38.89 | $10.18 | — |
| 2023-06-08 | -38.89 | $10.18 | 100 |
| 2023-06-07 | -38.89 | $10.18 | — |
| 2023-06-06 | -38.89 | $10.18 | 2700 |
| 2023-06-05 | -55.56 | $10.15 | — |
| 2023-06-02 | -55.56 | $10.15 | — |
| 2023-06-01 | -55.56 | $10.15 | — |
| 2023-05-31 | -55.56 | $10.15 | — |
| 2023-05-30 | -55.56 | $10.15 | — |
| 2023-05-26 | -55.56 | $10.15 | — |
| 2023-05-25 | -55.56 | $10.15 | — |
| 2023-05-24 | -55.56 | $10.15 | — |
| 2023-05-23 | -55.56 | $10.15 | — |
| 2023-05-22 | -55.56 | $10.15 | 23100 |
| 2023-05-19 | -100.00 | $10.07 | 100 |
| 2023-05-18 | -100.00 | $10.07 | 400 |
| 2023-05-17 | -50.00 | $10.08 | — |
| 2023-05-16 | -98.08 | $10.08 | — |
| 2023-05-15 | -98.08 | $10.08 | — |
| 2023-05-12 | -98.08 | $10.08 | — |
| 2023-05-11 | -85.00 | $10.08 | — |
| 2023-05-10 | -85.00 | $10.08 | — |
| 2023-05-09 | -85.00 | $10.08 | 1200 |
| 2023-05-08 | -83.33 | $10.09 | 100 |
| 2023-05-05 | -86.67 | $10.07 | — |
| 2023-05-04 | -86.67 | $10.07 | — |
| 2023-05-03 | -86.67 | $10.07 | — |
| 2023-05-02 | -86.67 | $10.07 | — |
| 2023-05-01 | -86.67 | $10.07 | — |
| 2023-04-28 | -86.67 | $10.07 | — |
| 2023-04-27 | -86.67 | $10.07 | — |
| 2023-04-26 | -86.67 | $10.07 | 1300 |
| 2023-04-25 | -86.67 | $10.07 | — |
| 2023-04-24 | -86.67 | $10.07 | — |
| 2023-04-21 | -86.67 | $10.07 | — |
| 2023-04-20 | -86.67 | $10.07 | 1300 |
| 2023-04-19 | -78.33 | $10.12 | 1400 |
| 2023-04-18 | -79.59 | $10.09 | 800 |
| 2023-04-17 | -79.59 | $10.09 | 3100 |
| 2023-04-14 | -100.00 | $9.99 | — |
| 2023-04-13 | -100.00 | $9.99 | — |
| 2023-04-12 | -100.00 | $9.99 | 4400 |
| 2023-04-11 | -98.25 | $10.02 | 10600 |
| 2023-04-10 | -48.72 | $10.39 | — |
| 2023-04-06 | -53.49 | $10.39 | — |
| 2023-04-05 | -61.54 | $10.39 | — |
| 2023-04-04 | -82.91 | $10.39 | — |
| 2023-04-03 | -82.91 | $10.39 | 300 |
| 2023-03-31 | -100.00 | $10.19 | — |
| 2023-03-30 | -100.00 | $10.19 | — |
| 2023-03-29 | -100.00 | $10.19 | 600 |
| 2023-03-28 | -100.00 | $10.45 | 1500 |
| 2023-03-27 | -100.00 | $10.45 | 100 |
| 2023-03-24 | -92.39 | $10.47 | — |
| 2023-03-23 | -92.39 | $10.47 | 1300 |
| 2023-03-22 | -91.88 | $10.48 | 100 |
| 2023-03-21 | -91.88 | $10.48 | 100 |
| 2023-03-20 | -91.88 | $10.48 | 500 |
| 2023-03-17 | -91.88 | $10.48 | 500 |
| 2023-03-16 | -91.88 | $10.48 | 200 |
| 2023-03-15 | -78.85 | $10.50 | 700 |
| 2023-03-14 | -75.33 | $10.58 | 700 |
| 2023-03-13 | -84.59 | $10.51 | 700 |
| 2023-03-10 | -84.28 | $10.52 | 800 |
| 2023-03-09 | -78.30 | $10.71 | 200 |
| 2023-03-08 | -79.56 | $10.67 | 3600 |
| 2023-03-07 | -75.47 | $10.80 | 1000 |
| 2023-03-06 | -82.39 | $10.58 | 14400 |
| 2023-03-03 | -80.19 | $10.65 | 27400 |
| 2023-03-02 | -73.27 | $10.87 | 24700 |
| 2023-03-01 | -37.74 | $12.00 | 9000 |
| 2023-02-28 | -74.84 | $10.82 | 400 |
| 2023-02-27 | -90.57 | $10.32 | 1300 |
| 2023-02-24 | -84.91 | $10.50 | 300 |
| 2023-02-23 | -84.91 | $10.50 | 2200 |
| 2023-02-22 | -88.68 | $10.38 | 14400 |
| 2023-02-21 | -62.89 | $11.20 | 9500 |
| 2023-02-17 | -61.32 | $11.25 | 9500 |
| 2023-02-16 | -69.50 | $10.99 | 28800 |
| 2023-02-15 | -85.85 | $10.47 | 93500 |
| 2023-02-14 | -96.51 | $10.16 | 83400 |
| 2023-02-13 | -89.84 | $10.37 | 38900 |
| 2023-02-10 | -57.81 | $11.05 | 141500 |
| 2023-02-09 | -76.36 | $10.24 | — |
| 2023-02-08 | -76.36 | $10.24 | 10100 |
| 2023-02-07 | -11.11 | $10.18 | 23000 |
| 2023-02-06 | -11.11 | $10.16 | — |
| 2023-02-03 | -11.11 | $10.16 | 2400 |
| 2023-02-02 | 0.00 | $10.17 | 200 |
| 2023-02-01 | -78.38 | $10.16 | 623200 |
| 2023-01-31 | -81.08 | $10.15 | 1.7M |
| 2023-01-30 | -81.08 | $10.15 | 185100 |
| 2023-01-27 | -78.95 | $10.15 | — |
| 2023-01-26 | -78.95 | $10.15 | 2000 |
| 2023-01-25 | -81.58 | $10.14 | — |
| 2023-01-24 | -81.58 | $10.14 | — |
| 2023-01-23 | -79.49 | $10.14 | 200 |
| 2023-01-20 | -77.50 | $10.14 | 900 |
| 2023-01-19 | -75.00 | $10.15 | 801300 |
| 2023-01-18 | -80.00 | $10.13 | — |
| 2023-01-17 | -80.00 | $10.13 | 927100 |
| 2023-01-13 | -82.50 | $10.12 | 29100 |
| 2023-01-12 | -82.50 | $10.12 | 368700 |
| 2023-01-11 | -82.93 | $10.11 | 624500 |
| 2023-01-10 | -85.37 | $10.10 | 321700 |
| 2023-01-09 | -85.37 | $10.10 | 154900 |
| 2023-01-06 | -82.93 | $10.11 | 152600 |
| 2023-01-05 | -80.95 | $10.11 | 91400 |
| 2023-01-04 | -85.71 | $10.09 | 20700 |
| 2023-01-03 | -14.29 | $10.08 | 4500 |
| 2022-12-30 | -14.29 | $10.08 | 16500 |
| 2022-12-29 | -28.57 | $10.07 | 100 |
| 2022-12-28 | -14.29 | $10.08 | 183400 |
| 2022-12-27 | -28.57 | $10.07 | 21800 |
| 2022-12-23 | -25.00 | $10.07 | 13200 |
| 2022-12-22 | -28.57 | $10.06 | 129600 |
| 2022-12-21 | -28.57 | $10.06 | 31500 |
| 2022-12-20 | -42.86 | $10.05 | 100 |
| 2022-12-19 | -37.50 | $10.05 | 100 |
| 2022-12-16 | -37.50 | $10.05 | — |
| 2022-12-15 | -37.50 | $10.05 | 12600 |
| 2022-12-14 | -28.57 | $10.05 | — |
| 2022-12-13 | -25.00 | $10.05 | 49300 |
| 2022-12-12 | -37.50 | $10.04 | 118200 |
| 2022-12-09 | -37.50 | $10.04 | — |
| 2022-12-08 | -33.33 | $10.04 | 5900 |
| 2022-12-07 | -33.33 | $10.04 | 806900 |
| 2022-12-06 | -14.29 | $10.04 | 22400 |
| 2022-12-05 | -14.29 | $10.04 | 1.0M |
| 2022-12-02 | -42.86 | $10.02 | — |
| 2022-12-01 | -37.50 | $10.02 | 3900 |
| 2022-11-30 | -37.50 | $10.02 | 150200 |
| 2022-11-29 | -25.00 | $10.03 | 100 |
| 2022-11-28 | -25.00 | $10.03 | 262200 |
| 2022-11-25 | 0.00 | $10.01 | — |
| 2022-11-23 | 0.00 | $10.01 | 1100 |
| 2022-11-22 | 0.00 | $10.01 | 200 |
| 2022-11-21 | -16.67 | $10.00 | 500 |
| 2022-11-18 | -14.29 | $10.00 | 300 |
| 2022-11-17 | -14.29 | $10.00 | 2900 |
| 2022-11-16 | 0.00 | $10.01 | 200 |
| 2022-11-15 | -25.00 | $9.99 | 100 |
| 2022-11-14 | -25.00 | $9.99 | 200 |
| 2022-11-11 | -25.00 | $9.99 | — |
| 2022-11-10 | -25.00 | $9.99 | 3100 |
| 2022-11-09 | -25.00 | $9.99 | 6000 |
| 2022-11-08 | -22.22 | $9.99 | 4500 |
| 2022-11-07 | 0.00 | $9.98 | 20200 |
| 2022-11-04 | 0.00 | $9.98 | 4300 |
| 2022-11-03 | -14.29 | $9.97 | 2000 |
| 2022-11-02 | 0.00 | $9.98 | 1200 |
| 2022-11-01 | -14.29 | $9.97 | 39900 |
| 2022-10-31 | 0.00 | $9.97 | 98800 |
| 2022-10-28 | -16.67 | $9.96 | — |
| 2022-10-27 | -14.29 | $9.96 | 1800 |
| 2022-10-26 | -14.29 | $9.96 | 300 |
| 2022-10-25 | -12.50 | $9.96 | 900 |
| 2022-10-24 | -37.50 | $9.94 | 300 |
| 2022-10-21 | -25.00 | $9.95 | 4400 |
| 2022-10-20 | -28.57 | $9.94 | — |
| 2022-10-19 | -28.57 | $9.94 | 16200 |
| 2022-10-18 | 0.00 | $9.96 | 100 |
| 2022-10-17 | -14.29 | $9.95 | 400 |
| 2022-10-14 | 0.00 | $9.96 | 100 |
| 2022-10-13 | 0.00 | $9.96 | 300 |
| 2022-10-12 | -57.14 | $9.92 | 15300 |
| 2022-10-11 | -42.86 | $9.93 | — |
| 2022-10-10 | -37.50 | $9.93 | 99900 |
| 2022-10-07 | -42.86 | $9.91 | — |
| 2022-10-06 | -42.86 | $9.91 | — |
| 2022-10-05 | -42.86 | $9.91 | — |
| 2022-10-04 | -42.86 | $9.91 | 1200 |
| 2022-10-03 | -16.67 | $9.91 | 4100 |
| 2022-09-30 | -16.67 | $9.91 | 1.0M |
| 2022-09-29 | 0.00 | $9.92 | 1400 |
| 2022-09-28 | -50.00 | $9.89 | — |
| 2022-09-27 | -50.00 | $9.89 | 2000 |
| 2022-09-26 | -50.00 | $9.89 | 200 |
| 2022-09-23 | -33.33 | $9.90 | 1000 |
| 2022-09-22 | -33.33 | $9.90 | 483700 |
| 2022-09-21 | 0.00 | $9.90 | 100 |
| 2022-09-20 | 0.00 | $9.90 | 3000 |
| 2022-09-19 | 0.00 | $9.90 | 1.1M |
| 2022-09-16 | 0.00 | $9.90 | 303100 |
| 2022-09-15 | -25.00 | $9.89 | — |
| 2022-09-14 | -25.00 | $9.89 | 17200 |
| 2022-09-13 | 0.00 | $9.90 | 106900 |
| 2022-09-12 | -50.00 | $9.87 | 98500 |
| 2022-09-09 | -50.00 | $9.87 | 5800 |
| 2022-09-08 | -50.00 | $9.87 | 600 |
| 2022-09-07 | 0.00 | $9.89 | 21200 |
| 2022-09-06 | -50.00 | $9.86 | — |
| 2022-09-02 | -50.00 | $9.86 | 13000 |
| 2022-09-01 | -25.00 | $9.87 | — |
| 2022-08-31 | -20.00 | $9.87 | 31900 |
| 2022-08-30 | -25.00 | $9.86 | 500 |
| 2022-08-29 | 0.00 | $9.87 | 100 |
| 2022-08-26 | -25.00 | $9.86 | 1400 |
| 2022-08-25 | 0.00 | $9.87 | — |
| 2022-08-24 | 0.00 | $9.87 | — |
| 2022-08-23 | 0.00 | $9.87 | — |
| 2022-08-22 | 0.00 | $9.87 | — |
| 2022-08-19 | 0.00 | $9.87 | 300 |
| 2022-08-18 | 0.00 | $9.87 | 300 |
| 2022-08-17 | 0.00 | $9.87 | 400 |
| 2022-08-16 | 0.00 | $9.87 | 400 |
| 2022-08-15 | 0.00 | $9.86 | 37200 |
| 2022-08-12 | 0.00 | $9.85 | 5100 |
| 2022-08-11 | 0.00 | $9.85 | 1300 |
| 2022-08-10 | 0.00 | $9.85 | 4900 |
| 2022-08-09 | 0.00 | $9.85 | 56400 |
| 2022-08-08 | 0.00 | $9.85 | — |
| 2022-08-05 | 0.00 | $9.85 | 59600 |
| 2022-08-04 | 0.00 | $9.85 | 25200 |
| 2022-08-03 | -33.33 | $9.83 | 5300 |
| 2022-08-02 | -16.67 | $9.84 | — |
| 2022-08-01 | -16.67 | $9.84 | 7800 |
| 2022-07-29 | -33.33 | $9.83 | 31500 |
| 2022-07-28 | -28.57 | $9.83 | 2600 |
| 2022-07-27 | -28.57 | $9.83 | 2400 |
| 2022-07-26 | -42.86 | $9.82 | 200 |
| 2022-07-25 | -37.50 | $9.83 | 47400 |
| 2022-07-22 | -45.45 | $9.81 | 201600 |
| 2022-07-21 | -45.45 | $9.81 | 49500 |
| 2022-07-20 | -54.55 | $9.80 | 200 |
| 2022-07-19 | -45.45 | $9.81 | — |
| 2022-07-18 | -60.00 | $9.81 | 200 |
| 2022-07-15 | -60.00 | $9.81 | — |
| 2022-07-14 | -60.00 | $9.81 | — |
| 2022-07-13 | -60.00 | $9.81 | 2600 |
| 2022-07-12 | -66.67 | $9.80 | 5000 |
| 2022-07-11 | -66.67 | $9.80 | 200 |
| 2022-07-08 | -73.33 | $9.79 | — |
| 2022-07-07 | -73.33 | $9.79 | — |
| 2022-07-06 | -73.33 | $9.79 | 2200 |
| 2022-07-05 | -73.33 | $9.79 | — |
| 2022-07-01 | -73.33 | $9.79 | — |
| 2022-06-30 | -73.33 | $9.79 | 4700 |
| 2022-06-29 | -73.33 | $9.79 | — |
| 2022-06-28 | -73.33 | $9.79 | 10200 |
| 2022-06-27 | -73.33 | $9.79 | 900300 |
| 2022-06-24 | -100.00 | $9.75 | 500000 |
| 2022-06-23 | -100.00 | $9.75 | 142700 |
| 2022-06-22 | -53.33 | $9.82 | 300 |
| 2022-06-21 | -80.00 | $9.78 | 942800 |
| 2022-06-17 | 0.00 | $9.90 | 23500 |
| 2022-06-16 | -60.00 | $9.77 | 58000 |
| 2022-06-15 | -60.00 | $9.77 | 57300 |
| 2022-06-14 | -20.00 | $9.79 | 23200 |
| 2022-06-13 | 0.00 | $9.80 | — |
| 2022-06-10 | 0.00 | $9.80 | 1300 |
| 2022-06-09 | -66.67 | $9.79 | 10100 |
| 2022-06-08 | -91.67 | $9.76 | — |
| 2022-06-07 | -91.67 | $9.76 | — |
| 2022-06-06 | -91.67 | $9.76 | — |
| 2022-06-03 | -91.67 | $9.76 | — |
| 2022-06-02 | -92.31 | $9.76 | — |
| 2022-06-01 | -92.31 | $9.76 | — |
| 2022-05-31 | -92.31 | $9.76 | 249300 |
| 2022-05-27 | -92.31 | $9.76 | 321600 |
| 2022-05-26 | -100.00 | $9.76 | — |
| 2022-05-25 | -100.00 | $9.76 | — |
| 2022-05-24 | -100.00 | $9.76 | — |
| 2022-05-23 | -100.00 | $9.76 | 100 |
| 2022-05-20 | -100.00 | $9.77 | 10000 |
| 2022-05-19 | -100.00 | $9.77 | — |
| 2022-05-18 | -100.00 | $9.77 | 800 |
| 2022-05-17 | -100.00 | $9.77 | — |
| 2022-05-16 | -100.00 | $9.77 | — |
| 2022-05-13 | -100.00 | $9.77 | 125100 |
| 2022-05-12 | -9.09 | $9.87 | — |
| 2022-05-11 | -9.09 | $9.87 | 100 |
| 2022-05-10 | -91.67 | $9.77 | 1600 |
| 2022-05-09 | -66.67 | $9.80 | 100 |
| 2022-05-06 | -66.67 | $9.80 | 300 |
| 2022-05-05 | 0.00 | $9.88 | — |
| 2022-05-04 | 0.00 | $9.88 | — |
| 2022-05-03 | 0.00 | $9.88 | — |
| 2022-05-02 | 0.00 | $9.88 | 7100 |
| 2022-04-29 | -25.00 | $9.81 | — |
| 2022-04-28 | -25.00 | $9.81 | — |
| 2022-04-27 | -45.45 | $9.81 | 600 |
| 2022-04-26 | -41.67 | $9.81 | — |
| 2022-04-25 | -41.67 | $9.81 | — |
| 2022-04-22 | -41.67 | $9.81 | — |
| 2022-04-21 | -41.67 | $9.81 | — |
| 2022-04-20 | -41.67 | $9.81 | — |
| 2022-04-19 | -38.46 | $9.81 | 129500 |
| 2022-04-18 | -53.85 | $9.79 | 200 |
| 2022-04-14 | -57.14 | $9.78 | — |
| 2022-04-13 | -57.14 | $9.78 | 195000 |
| 2022-04-12 | -42.86 | $9.80 | 152800 |
| 2022-04-11 | -53.33 | $9.78 | — |
| 2022-04-08 | -53.33 | $9.78 | — |
| 2022-04-07 | -53.33 | $9.78 | 1100 |
| 2022-04-06 | -66.67 | $9.76 | — |
| 2022-04-05 | -66.67 | $9.76 | 1600 |
| 2022-04-04 | -60.00 | $9.77 | — |
| 2022-04-01 | -60.00 | $9.77 | 3500 |
| 2022-03-31 | -53.33 | $9.78 | 1700 |
| 2022-03-30 | -66.67 | $9.76 | 15000 |
| 2022-03-29 | -78.57 | $9.74 | 85000 |
| 2022-03-28 | -64.29 | $9.76 | 1000 |
| 2022-03-25 | -64.29 | $9.76 | 23300 |
| 2022-03-24 | -66.67 | $9.75 | 4800 |
| 2022-03-23 | -50.00 | $9.75 | 76600 |
| 2022-03-22 | -70.00 | $9.73 | 61600 |
| 2022-03-21 | -50.00 | $9.74 | 3900 |
| 2022-03-18 | 0.00 | $9.80 | 10700 |
| 2022-03-17 | -54.55 | $9.73 | 800 |
| 2022-03-16 | -45.45 | $9.74 | 100 |
| 2022-03-15 | -63.64 | $9.72 | 6100 |
| 2022-03-14 | -33.33 | $9.72 | 400 |
| 2022-03-11 | -33.33 | $9.72 | 14700 |
| 2022-03-10 | -33.33 | $9.72 | 28800 |
| 2022-03-09 | -33.33 | $9.72 | — |
| 2022-03-08 | -33.33 | $9.72 | — |
| 2022-03-07 | -33.33 | $9.72 | 400600 |
| 2022-03-04 | -14.29 | $9.73 | 102600 |
| 2022-03-03 | -12.50 | $9.74 | 400 |
| 2022-03-02 | -69.23 | $9.71 | — |
| 2022-03-01 | -80.95 | $9.71 | — |
| 2022-02-28 | -80.95 | $9.71 | — |
| 2022-02-25 | -80.95 | $9.71 | 230600 |
| 2022-02-24 | -85.71 | $9.70 | 233000 |
| 2022-02-23 | -85.71 | $9.70 | 100000 |
| 2022-02-22 | -95.24 | $9.68 | — |
| 2022-02-18 | -95.24 | $9.68 | — |
| 2022-02-17 | -95.24 | $9.68 | — |
| 2022-02-16 | -95.24 | $9.68 | — |
| 2022-02-15 | -95.24 | $9.68 | 500000 |
| 2022-02-14 | -95.24 | $9.68 | — |
| 2022-02-11 | -95.24 | $9.68 | — |
| 2022-02-10 | -95.24 | $9.68 | — |
| 2022-02-09 | -95.24 | $9.68 | — |
| 2022-02-08 | -95.24 | $9.68 | — |
| 2022-02-07 | -95.24 | $9.68 | 5000 |
| 2022-02-04 | -95.24 | $9.68 | 115100 |
| 2022-02-03 | -70.00 | $9.74 | 200 |
| 2022-02-02 | -40.00 | $9.80 | — |
| 2022-02-01 | -40.00 | $9.80 | 7800 |
| 2022-01-31 | -100.00 | $9.68 | — |
| 2022-01-28 | -100.00 | $9.68 | 700 |
| 2022-01-27 | -100.00 | $9.68 | — |
| 2022-01-26 | -100.00 | $9.68 | — |
| 2022-01-25 | -100.00 | $9.68 | — |
| 2022-01-24 | -100.00 | $9.68 | 4400 |
| 2022-01-21 | -86.67 | $9.74 | 11200 |
| 2022-01-20 | -86.67 | $9.74 | 250200 |
| 2022-01-19 | -66.67 | $9.77 | — |
| 2022-01-18 | -66.67 | $9.77 | — |
| 2022-01-14 | -66.67 | $9.77 | — |
| 2022-01-13 | -66.67 | $9.77 | — |
| 2022-01-12 | -66.67 | $9.77 | 39000 |
| 2022-01-11 | -26.67 | $9.83 | — |
| 2022-01-10 | -26.67 | $9.83 | — |
| 2022-01-07 | -31.25 | $9.83 | 1000 |
| 2022-01-06 | -43.75 | $9.81 | — |
| 2022-01-05 | -43.75 | $9.81 | 4700 |
| 2022-01-04 | -43.75 | $9.81 | 700 |
| 2022-01-03 | -93.75 | $9.73 | 41500 |
| 2021-12-31 | -50.00 | $9.80 | 1200 |
| 2021-12-30 | -50.00 | $9.80 | — |
| 2021-12-29 | -50.00 | $9.80 | — |
| 2021-12-28 | -50.00 | $9.80 | — |
| 2021-12-27 | -50.00 | $9.80 | 200 |
| 2021-12-23 | -100.00 | $9.72 | 1100 |
| 2021-12-22 | -100.00 | $9.73 | 51600 |
| 2021-12-21 | -100.00 | $9.75 | — |
| 2021-12-20 | -65.00 | $9.75 | 2700 |
| 2021-12-17 | -55.00 | $9.77 | — |
| 2021-12-16 | -55.00 | $9.77 | 200 |
| 2021-12-15 | -15.00 | $9.85 | — |
| 2021-12-14 | -15.00 | $9.85 | 12000 |
| 2021-12-13 | -15.00 | $9.85 | 800 |
| 2021-12-10 | 0.00 | $9.88 | — |
| 2021-12-09 | 0.00 | $9.88 | 2300 |
| 2021-12-08 | -11.11 | $9.84 | 298500 |
| 2021-12-07 | -27.78 | $9.81 | 4600 |
| 2021-12-06 | -11.11 | $9.84 | — |
| 2021-12-03 | -11.11 | $9.84 | 200 |
| 2021-12-02 | -5.56 | $9.85 | 472600 |
| 2021-12-01 | 0.00 | $9.80 | 47200 |
| 2021-11-30 | 0.00 | $9.77 | — |
| 2021-11-29 | 0.00 | $9.77 | — |
| 2021-11-26 | 0.00 | $9.77 | — |
| 2021-11-24 | 0.00 | $9.77 | — |
| 2021-11-23 | 0.00 | $9.77 | 8500 |
| 2021-11-22 | -100.00 | $9.68 | — |
| 2021-11-19 | -100.00 | $9.68 | 300 |
| 2021-11-18 | -25.00 | $9.75 | 2000 |
| 2021-11-17 | -100.00 | $9.72 | 38900 |
| 2021-11-16 | -100.00 | $9.72 | 1000 |
| 2021-11-15 | -100.00 | $9.72 | — |
| 2021-11-12 | -100.00 | $9.72 | 1400 |
| 2021-11-11 | -75.00 | $9.73 | — |
| 2021-11-10 | -75.00 | $9.73 | 12000 |
| 2021-11-09 | -16.67 | $9.75 | — |
| 2021-11-08 | -16.67 | $9.75 | — |
| 2021-11-05 | -16.67 | $9.75 | 100 |
| 2021-11-04 | -16.67 | $9.75 | 700 |
| 2021-11-03 | -14.29 | $9.76 | 2800 |
| 2021-11-02 | -57.14 | $9.73 | 400 |
| 2021-11-01 | -42.86 | $9.74 | — |
| 2021-10-29 | -42.86 | $9.74 | 4100 |
| 2021-10-28 | -57.14 | $9.73 | — |
| 2021-10-27 | -57.14 | $9.73 | 500 |
| 2021-10-26 | -14.29 | $9.76 | 7700 |
| 2021-10-25 | -71.43 | $9.72 | 3400 |
| 2021-10-22 | -42.86 | $9.74 | — |
| 2021-10-21 | -42.86 | $9.74 | 4900 |
| 2021-10-20 | -71.43 | $9.72 | — |
| 2021-10-19 | -55.56 | $9.72 | 1000 |
| 2021-10-18 | -44.44 | $9.73 | 300 |
| 2021-10-15 | -22.22 | $9.75 | — |
| 2021-10-14 | -22.22 | $9.75 | 200 |
| 2021-10-13 | -77.78 | $9.70 | — |
| 2021-10-12 | -77.78 | $9.70 | — |
| 2021-10-11 | -70.00 | $9.70 | — |
| 2021-10-08 | -70.00 | $9.70 | 600 |
| 2021-10-07 | 0.00 | $9.77 | 18600 |
| 2021-10-06 | 0.00 | $9.77 | — |
| 2021-10-05 | 0.00 | $9.77 | — |
| 2021-10-04 | 0.00 | $9.77 | 2100 |
| 2021-10-01 | -44.44 | $9.71 | — |
| 2021-09-30 | -44.44 | $9.71 | 14500 |
| 2021-09-29 | -44.44 | $9.71 | 300 |
| 2021-09-28 | -44.44 | $9.71 | — |
| 2021-09-27 | -44.44 | $9.71 | 500 |
| 2021-09-24 | -40.00 | $9.71 | 1300 |
| 2021-09-23 | -40.00 | $9.71 | 3400 |
| 2021-09-22 | -70.00 | $9.68 | 1900 |
| 2021-09-21 | -50.00 | $9.70 | 11500 |
| 2021-09-20 | 0.00 | $9.71 | — |
| 2021-09-17 | 0.00 | $9.71 | 200 |
| 2021-09-16 | -33.33 | $9.68 | — |
| 2021-09-15 | -33.33 | $9.68 | 600 |
| 2021-09-14 | -16.67 | $9.69 | 744400 |
| 2021-09-13 | -50.00 | $9.67 | 5700 |
| 2021-09-10 | -66.67 | $9.66 | — |
| 2021-09-09 | -81.82 | $9.66 | 200 |
| 2021-09-08 | -72.73 | $9.67 | — |
| 2021-09-07 | -76.92 | $9.67 | — |
| 2021-09-03 | -76.92 | $9.67 | — |
| 2021-09-02 | -76.92 | $9.67 | 4400 |
| 2021-09-01 | -76.92 | $9.67 | 22400 |
| 2021-08-31 | -53.85 | $9.70 | — |
| 2021-08-30 | -53.85 | $9.70 | 200 |
| 2021-08-27 | -92.31 | $9.65 | — |
| 2021-08-26 | -92.31 | $9.65 | — |
| 2021-08-25 | -92.31 | $9.65 | — |
| 2021-08-24 | -92.31 | $9.65 | — |
| 2021-08-23 | -92.31 | $9.65 | 200 |
| 2021-08-20 | -100.00 | $9.64 | — |
| 2021-08-19 | -100.00 | $9.64 | — |
| 2021-08-18 | -100.00 | $9.64 | — |
| 2021-08-17 | -100.00 | $9.64 | — |
| 2021-08-16 | -100.00 | $9.64 | — |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.91
2024-01-16
Close Price
$10.68
Average Directional Index - Detailed Analysis
Minimum
10.90
Average
47.43
Maximum
86.38
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-01-16 | 17.91 | $10.68 | — |
| 2024-01-12 | 18.10 | $10.68 | — |
| 2024-01-11 | 18.29 | $10.68 | — |
| 2024-01-10 | 18.49 | $10.68 | — |
| 2024-01-09 | 18.70 | $10.68 | — |
| 2024-01-08 | 18.93 | $10.68 | — |
| 2024-01-05 | 19.16 | $10.68 | — |
| 2024-01-04 | 19.41 | $10.68 | — |
| 2024-01-03 | 19.67 | $10.68 | — |
| 2024-01-02 | 19.95 | $10.68 | — |
| 2023-12-29 | 20.23 | $10.68 | — |
| 2023-12-28 | 20.54 | $10.68 | — |
| 2023-12-27 | 20.86 | $10.68 | — |
| 2023-12-26 | 21.20 | $10.68 | — |
| 2023-12-22 | 21.55 | $10.68 | — |
| 2023-12-21 | 21.92 | $10.68 | — |
| 2023-12-20 | 22.32 | $10.68 | — |
| 2023-12-19 | 22.73 | $10.68 | — |
| 2023-12-18 | 23.17 | $10.68 | 263 |
| 2023-12-15 | 23.63 | $10.86 | 100 |
| 2023-12-14 | 21.22 | $10.86 | — |
| 2023-12-13 | 18.69 | $10.86 | 250 |
| 2023-12-12 | 16.03 | $10.69 | 463 |
| 2023-12-11 | 14.76 | $10.64 | — |
| 2023-12-08 | 14.20 | $10.64 | — |
| 2023-12-07 | 13.61 | $10.64 | — |
| 2023-12-06 | 12.98 | $10.64 | — |
| 2023-12-05 | 12.32 | $10.64 | 605 |
| 2023-12-04 | 11.63 | $10.65 | 19994 |
| 2023-12-01 | 10.90 | $10.59 | — |
| 2023-11-30 | 11.36 | $10.59 | — |
| 2023-11-29 | 11.84 | $10.59 | — |
| 2023-11-28 | 12.35 | $10.59 | — |
| 2023-11-27 | 12.89 | $10.59 | — |
| 2023-11-24 | 13.45 | $10.59 | — |
| 2023-11-22 | 14.05 | $10.59 | — |
| 2023-11-21 | 14.67 | $10.59 | — |
| 2023-11-20 | 15.33 | $10.59 | — |
| 2023-11-17 | 16.02 | $10.59 | 606 |
| 2023-11-16 | 16.75 | $10.59 | — |
| 2023-11-15 | 17.34 | $10.59 | — |
| 2023-11-14 | 17.96 | $10.59 | — |
| 2023-11-13 | 18.62 | $10.59 | — |
| 2023-11-10 | 19.30 | $10.59 | — |
| 2023-11-09 | 20.03 | $10.59 | 190 |
| 2023-11-08 | 20.79 | $10.59 | — |
| 2023-11-07 | 21.60 | $10.59 | — |
| 2023-11-06 | 22.44 | $10.59 | — |
| 2023-11-03 | 23.33 | $10.59 | — |
| 2023-11-02 | 24.27 | $10.59 | 125 |
| 2023-11-01 | 25.26 | $10.60 | 2000 |
| 2023-10-31 | 26.39 | $10.62 | — |
| 2023-10-30 | 27.77 | $10.62 | — |
| 2023-10-27 | 29.23 | $10.62 | — |
| 2023-10-26 | 30.76 | $10.62 | — |
| 2023-10-25 | 32.37 | $10.62 | — |
| 2023-10-24 | 34.07 | $10.62 | — |
| 2023-10-23 | 35.85 | $10.62 | — |
| 2023-10-20 | 37.73 | $10.62 | — |
| 2023-10-19 | 39.71 | $10.62 | 209 |
| 2023-10-18 | 41.80 | $10.65 | — |
| 2023-10-17 | 43.81 | $10.65 | — |
| 2023-10-16 | 45.93 | $10.65 | — |
| 2023-10-13 | 48.16 | $10.65 | 100 |
| 2023-10-12 | 50.51 | $10.65 | — |
| 2023-10-11 | 52.98 | $10.65 | 633 |
| 2023-10-10 | 55.58 | $10.65 | 1102 |
| 2023-10-09 | 58.32 | $10.93 | — |
| 2023-10-06 | 59.49 | $10.93 | 1103 |
| 2023-10-05 | 60.72 | $10.90 | — |
| 2023-10-04 | 59.71 | $10.90 | — |
| 2023-10-03 | 58.65 | $10.90 | — |
| 2023-10-02 | 57.53 | $10.90 | — |
| 2023-09-29 | 56.35 | $10.90 | — |
| 2023-09-28 | 55.11 | $10.90 | — |
| 2023-09-27 | 53.80 | $10.90 | — |
| 2023-09-26 | 52.43 | $10.90 | — |
| 2023-09-25 | 50.98 | $10.90 | 1884 |
| 2023-09-22 | 49.46 | $10.65 | 290 |
| 2023-09-21 | 48.14 | $10.99 | 2115 |
| 2023-09-20 | 46.75 | $10.53 | — |
| 2023-09-19 | 46.36 | $10.53 | 220 |
| 2023-09-18 | 45.95 | $10.50 | 766 |
| 2023-09-15 | 45.63 | $10.45 | — |
| 2023-09-14 | 45.52 | $10.45 | 3001 |
| 2023-09-13 | 45.40 | $10.38 | 1601 |
| 2023-09-12 | 45.60 | $10.32 | — |
| 2023-09-11 | 46.15 | $10.32 | — |
| 2023-09-08 | 46.73 | $10.32 | — |
| 2023-09-07 | 47.34 | $10.32 | — |
| 2023-09-06 | 47.98 | $10.32 | — |
| 2023-09-05 | 48.65 | $10.32 | — |
| 2023-09-01 | 49.36 | $10.32 | 400 |
| 2023-08-31 | 50.10 | $10.37 | — |
| 2023-08-30 | 52.51 | $10.37 | — |
| 2023-08-29 | 55.04 | $10.37 | 100 |
| 2023-08-28 | 57.71 | $10.37 | 200 |
| 2023-08-25 | 60.51 | $10.46 | — |
| 2023-08-24 | 63.05 | $10.46 | — |
| 2023-08-23 | 65.72 | $10.46 | — |
| 2023-08-22 | 68.52 | $10.46 | 400 |
| 2023-08-21 | 71.48 | $10.46 | — |
| 2023-08-18 | 74.59 | $10.46 | 100 |
| 2023-08-17 | 77.87 | $10.74 | — |
| 2023-08-16 | 77.35 | $10.74 | — |
| 2023-08-15 | 76.82 | $10.74 | — |
| 2023-08-14 | 76.25 | $10.74 | — |
| 2023-08-11 | 75.65 | $10.74 | 200 |
| 2023-08-10 | 75.02 | $10.75 | — |
| 2023-08-09 | 74.18 | $10.75 | — |
| 2023-08-08 | 73.29 | $10.75 | — |
| 2023-08-07 | 72.35 | $10.75 | — |
| 2023-08-04 | 71.36 | $10.75 | — |
| 2023-08-03 | 70.32 | $10.75 | 100 |
| 2023-08-02 | 69.23 | $10.31 | — |
| 2023-08-01 | 68.80 | $10.31 | 100 |
| 2023-07-31 | 68.36 | $10.25 | — |
| 2023-07-28 | 68.17 | $10.25 | — |
| 2023-07-27 | 67.98 | $10.25 | — |
| 2023-07-26 | 67.78 | $10.25 | — |
| 2023-07-25 | 67.56 | $10.25 | — |
| 2023-07-24 | 67.34 | $10.25 | — |
| 2023-07-21 | 67.10 | $10.25 | — |
| 2023-07-20 | 66.85 | $10.25 | — |
| 2023-07-19 | 66.59 | $10.25 | — |
| 2023-07-18 | 66.32 | $10.25 | — |
| 2023-07-17 | 66.02 | $10.25 | — |
| 2023-07-14 | 65.72 | $10.25 | — |
| 2023-07-13 | 65.40 | $10.25 | — |
| 2023-07-12 | 65.06 | $10.25 | — |
| 2023-07-11 | 64.70 | $10.25 | — |
| 2023-07-10 | 64.32 | $10.25 | 100 |
| 2023-07-07 | 63.93 | $10.25 | — |
| 2023-07-06 | 63.51 | $10.25 | — |
| 2023-07-05 | 63.07 | $10.25 | — |
| 2023-07-03 | 62.61 | $10.25 | — |
| 2023-06-30 | 62.13 | $10.25 | — |
| 2023-06-29 | 61.61 | $10.25 | — |
| 2023-06-28 | 61.08 | $10.25 | — |
| 2023-06-27 | 60.51 | $10.25 | — |
| 2023-06-26 | 59.91 | $10.25 | — |
| 2023-06-23 | 59.29 | $10.25 | — |
| 2023-06-22 | 58.63 | $10.25 | — |
| 2023-06-21 | 57.93 | $10.25 | — |
| 2023-06-20 | 57.20 | $10.25 | — |
| 2023-06-16 | 56.43 | $10.25 | — |
| 2023-06-15 | 55.62 | $10.25 | — |
| 2023-06-14 | 54.76 | $10.25 | — |
| 2023-06-13 | 53.86 | $10.25 | 600 |
| 2023-06-12 | 52.92 | $10.99 | 3300 |
| 2023-06-09 | 51.29 | $10.18 | — |
| 2023-06-08 | 50.84 | $10.18 | 100 |
| 2023-06-07 | 50.38 | $10.18 | — |
| 2023-06-06 | 49.88 | $10.18 | 2700 |
| 2023-06-05 | 49.37 | $10.15 | — |
| 2023-06-02 | 49.20 | $10.15 | — |
| 2023-06-01 | 49.03 | $10.15 | — |
| 2023-05-31 | 48.84 | $10.15 | — |
| 2023-05-30 | 48.65 | $10.15 | — |
| 2023-05-26 | 48.44 | $10.15 | — |
| 2023-05-25 | 48.23 | $10.15 | — |
| 2023-05-24 | 48.00 | $10.15 | — |
| 2023-05-23 | 47.77 | $10.15 | — |
| 2023-05-22 | 47.52 | $10.15 | 23100 |
| 2023-05-19 | 47.25 | $10.07 | 100 |
| 2023-05-18 | 47.57 | $10.07 | 400 |
| 2023-05-17 | 47.90 | $10.08 | — |
| 2023-05-16 | 48.17 | $10.08 | — |
| 2023-05-15 | 48.44 | $10.08 | — |
| 2023-05-12 | 48.73 | $10.08 | — |
| 2023-05-11 | 49.04 | $10.08 | — |
| 2023-05-10 | 49.36 | $10.08 | — |
| 2023-05-09 | 49.70 | $10.08 | 1200 |
| 2023-05-08 | 50.05 | $10.09 | 100 |
| 2023-05-05 | 50.36 | $10.07 | — |
| 2023-05-04 | 50.74 | $10.07 | — |
| 2023-05-03 | 51.13 | $10.07 | — |
| 2023-05-02 | 51.55 | $10.07 | — |
| 2023-05-01 | 51.99 | $10.07 | — |
| 2023-04-28 | 52.45 | $10.07 | — |
| 2023-04-27 | 52.93 | $10.07 | — |
| 2023-04-26 | 53.44 | $10.07 | 1300 |
| 2023-04-25 | 53.98 | $10.07 | — |
| 2023-04-24 | 54.56 | $10.07 | — |
| 2023-04-21 | 55.18 | $10.07 | — |
| 2023-04-20 | 55.82 | $10.07 | 1300 |
| 2023-04-19 | 56.50 | $10.12 | 1400 |
| 2023-04-18 | 57.04 | $10.09 | 800 |
| 2023-04-17 | 58.40 | $10.09 | 3100 |
| 2023-04-14 | 59.83 | $9.99 | — |
| 2023-04-13 | 61.52 | $9.99 | — |
| 2023-04-12 | 63.30 | $9.99 | 4400 |
| 2023-04-11 | 65.18 | $10.02 | 10600 |
| 2023-04-10 | 67.09 | $10.39 | — |
| 2023-04-06 | 67.77 | $10.39 | — |
| 2023-04-05 | 68.49 | $10.39 | — |
| 2023-04-04 | 69.24 | $10.39 | — |
| 2023-04-03 | 70.04 | $10.39 | 300 |
| 2023-03-31 | 70.87 | $10.19 | — |
| 2023-03-30 | 71.96 | $10.19 | — |
| 2023-03-29 | 73.11 | $10.19 | 600 |
| 2023-03-28 | 74.32 | $10.45 | 1500 |
| 2023-03-27 | 74.74 | $10.45 | 100 |
| 2023-03-24 | 75.19 | $10.47 | — |
| 2023-03-23 | 75.59 | $10.47 | 1300 |
| 2023-03-22 | 76.02 | $10.48 | 100 |
| 2023-03-21 | 76.43 | $10.48 | 100 |
| 2023-03-20 | 76.87 | $10.48 | 500 |
| 2023-03-17 | 77.33 | $10.48 | 500 |
| 2023-03-16 | 77.82 | $10.48 | 200 |
| 2023-03-15 | 78.31 | $10.50 | 700 |
| 2023-03-14 | 78.77 | $10.58 | 700 |
| 2023-03-13 | 79.24 | $10.51 | 700 |
| 2023-03-10 | 79.76 | $10.52 | 800 |
| 2023-03-09 | 80.28 | $10.71 | 200 |
| 2023-03-08 | 80.44 | $10.67 | 3600 |
| 2023-03-07 | 80.61 | $10.80 | 1000 |
| 2023-03-06 | 80.83 | $10.58 | 14400 |
| 2023-03-03 | 81.07 | $10.65 | 27400 |
| 2023-03-02 | 81.13 | $10.87 | 24700 |
| 2023-03-01 | 81.27 | $12.00 | 9000 |
| 2023-02-28 | 81.42 | $10.82 | 400 |
| 2023-02-27 | 81.88 | $10.32 | 1300 |
| 2023-02-24 | 82.37 | $10.50 | 300 |
| 2023-02-23 | 83.39 | $10.50 | 2200 |
| 2023-02-22 | 84.47 | $10.38 | 14400 |
| 2023-02-21 | 85.60 | $11.20 | 9500 |
| 2023-02-17 | 86.38 | $11.25 | 9500 |
| 2023-02-16 | 86.26 | $10.99 | 28800 |
| 2023-02-15 | 86.17 | $10.47 | 93500 |
| 2023-02-14 | 86.07 | $10.16 | 83400 |
| 2023-02-13 | 86.12 | $10.37 | 38900 |
| 2023-02-10 | 85.44 | $11.05 | 141500 |
| 2023-02-09 | 84.74 | $10.24 | — |
| 2023-02-08 | 84.20 | $10.24 | 10100 |
| 2023-02-07 | 83.64 | $10.18 | 23000 |
| 2023-02-06 | 83.55 | $10.16 | — |
| 2023-02-03 | 83.56 | $10.16 | 2400 |
| 2023-02-02 | 83.56 | $10.17 | 200 |
| 2023-02-01 | 83.19 | $10.16 | 623200 |
| 2023-01-31 | 82.81 | $10.15 | 1.7M |
| 2023-01-30 | 82.41 | $10.15 | 185100 |
| 2023-01-27 | 82.02 | $10.15 | — |
| 2023-01-26 | 81.62 | $10.15 | 2000 |
| 2023-01-25 | 81.20 | $10.14 | — |
| 2023-01-24 | 80.77 | $10.14 | — |
| 2023-01-23 | 80.32 | $10.14 | 200 |
| 2023-01-20 | 79.85 | $10.14 | 900 |
| 2023-01-19 | 79.35 | $10.15 | 801300 |
| 2023-01-18 | 78.83 | $10.13 | — |
| 2023-01-17 | 78.31 | $10.13 | 927100 |
| 2023-01-13 | 77.76 | $10.12 | 29100 |
| 2023-01-12 | 77.20 | $10.12 | 368700 |
| 2023-01-11 | 76.60 | $10.11 | 624500 |
| 2023-01-10 | 76.00 | $10.10 | 321700 |
| 2023-01-09 | 75.36 | $10.10 | 154900 |
| 2023-01-06 | 74.71 | $10.11 | 152600 |
| 2023-01-05 | 73.59 | $10.11 | 91400 |
| 2023-01-04 | 72.42 | $10.09 | 20700 |
| 2023-01-03 | 71.18 | $10.08 | 4500 |
| 2022-12-30 | 70.38 | $10.08 | 16500 |
| 2022-12-29 | 69.54 | $10.07 | 100 |
| 2022-12-28 | 68.74 | $10.08 | 183400 |
| 2022-12-27 | 67.90 | $10.07 | 21800 |
| 2022-12-23 | 67.12 | $10.07 | 13200 |
| 2022-12-22 | 66.31 | $10.06 | 129600 |
| 2022-12-21 | 65.57 | $10.06 | 31500 |
| 2022-12-20 | 64.86 | $10.05 | 100 |
| 2022-12-19 | 64.18 | $10.05 | 100 |
| 2022-12-16 | 63.48 | $10.05 | — |
| 2022-12-15 | 62.73 | $10.05 | 12600 |
| 2022-12-14 | 61.95 | $10.05 | — |
| 2022-12-13 | 61.36 | $10.05 | 49300 |
| 2022-12-12 | 60.74 | $10.04 | 118200 |
| 2022-12-09 | 60.09 | $10.04 | — |
| 2022-12-08 | 59.49 | $10.04 | 5900 |
| 2022-12-07 | 58.86 | $10.04 | 806900 |
| 2022-12-06 | 58.19 | $10.04 | 22400 |
| 2022-12-05 | 57.77 | $10.04 | 1.0M |
| 2022-12-02 | 57.33 | $10.02 | — |
| 2022-12-01 | 57.22 | $10.02 | 3900 |
| 2022-11-30 | 57.11 | $10.02 | 150200 |
| 2022-11-29 | 56.99 | $10.03 | 100 |
| 2022-11-28 | 56.35 | $10.03 | 262200 |
| 2022-11-25 | 55.68 | $10.01 | — |
| 2022-11-23 | 55.43 | $10.01 | 1100 |
| 2022-11-22 | 55.17 | $10.01 | 200 |
| 2022-11-21 | 54.90 | $10.00 | 500 |
| 2022-11-18 | 54.75 | $10.00 | 300 |
| 2022-11-17 | 54.58 | $10.00 | 2900 |
| 2022-11-16 | 54.41 | $10.01 | 200 |
| 2022-11-15 | 53.75 | $9.99 | 100 |
| 2022-11-14 | 53.27 | $9.99 | 200 |
| 2022-11-11 | 52.76 | $9.99 | — |
| 2022-11-10 | 52.22 | $9.99 | 3100 |
| 2022-11-09 | 51.66 | $9.99 | 6000 |
| 2022-11-08 | 51.28 | $9.99 | 4500 |
| 2022-11-07 | 50.89 | $9.98 | 20200 |
| 2022-11-04 | 50.88 | $9.98 | 4300 |
| 2022-11-03 | 50.86 | $9.97 | 2000 |
| 2022-11-02 | 50.99 | $9.98 | 1200 |
| 2022-11-01 | 51.12 | $9.97 | 39900 |
| 2022-10-31 | 51.27 | $9.97 | 98800 |
| 2022-10-28 | 51.56 | $9.96 | — |
| 2022-10-27 | 52.02 | $9.96 | 1800 |
| 2022-10-26 | 52.50 | $9.96 | 300 |
| 2022-10-25 | 53.01 | $9.96 | 900 |
| 2022-10-24 | 53.54 | $9.94 | 300 |
| 2022-10-21 | 54.38 | $9.95 | 4400 |
| 2022-10-20 | 54.93 | $9.94 | — |
| 2022-10-19 | 55.96 | $9.94 | 16200 |
| 2022-10-18 | 57.04 | $9.96 | 100 |
| 2022-10-17 | 57.05 | $9.95 | 400 |
| 2022-10-14 | 57.18 | $9.96 | 100 |
| 2022-10-13 | 55.87 | $9.96 | 300 |
| 2022-10-12 | 54.50 | $9.92 | 15300 |
| 2022-10-11 | 53.11 | $9.93 | — |
| 2022-10-10 | 51.76 | $9.93 | 99900 |
| 2022-10-07 | 50.35 | $9.91 | — |
| 2022-10-06 | 49.27 | $9.91 | — |
| 2022-10-05 | 48.14 | $9.91 | — |
| 2022-10-04 | 46.95 | $9.91 | 1200 |
| 2022-10-03 | 45.70 | $9.91 | 4100 |
| 2022-09-30 | 44.72 | $9.91 | 1.0M |
| 2022-09-29 | 43.68 | $9.92 | 1400 |
| 2022-09-28 | 42.60 | $9.89 | — |
| 2022-09-27 | 41.89 | $9.89 | 2000 |
| 2022-09-26 | 41.15 | $9.89 | 200 |
| 2022-09-23 | 40.55 | $9.90 | 1000 |
| 2022-09-22 | 39.29 | $9.90 | 483700 |
| 2022-09-21 | 37.96 | $9.90 | 100 |
| 2022-09-20 | 36.87 | $9.90 | 3000 |
| 2022-09-19 | 35.72 | $9.90 | 1.1M |
| 2022-09-16 | 34.51 | $9.90 | 303100 |
| 2022-09-15 | 33.24 | $9.89 | — |
| 2022-09-14 | 32.06 | $9.89 | 17200 |
| 2022-09-13 | 30.81 | $9.90 | 106900 |
| 2022-09-12 | 29.49 | $9.87 | 98500 |
| 2022-09-09 | 28.63 | $9.87 | 5800 |
| 2022-09-08 | 27.72 | $9.87 | 600 |
| 2022-09-07 | 26.76 | $9.89 | 21200 |
| 2022-09-06 | 25.75 | $9.86 | — |
| 2022-09-02 | 25.32 | $9.86 | 13000 |
| 2022-09-01 | 24.87 | $9.87 | — |
| 2022-08-31 | 24.64 | $9.87 | 31900 |
| 2022-08-30 | 24.40 | $9.86 | 500 |
| 2022-08-29 | 24.70 | $9.87 | 100 |
| 2022-08-26 | 24.54 | $9.86 | 1400 |
| 2022-08-25 | 24.67 | $9.87 | — |
| 2022-08-24 | 24.29 | $9.87 | — |
| 2022-08-23 | 23.90 | $9.87 | — |
| 2022-08-22 | 23.48 | $9.87 | — |
| 2022-08-19 | 23.04 | $9.87 | 300 |
| 2022-08-18 | 22.58 | $9.87 | 300 |
| 2022-08-17 | 22.09 | $9.87 | 400 |
| 2022-08-16 | 21.58 | $9.87 | 400 |
| 2022-08-15 | 21.04 | $9.86 | 37200 |
| 2022-08-12 | 20.68 | $9.85 | 5100 |
| 2022-08-11 | 20.50 | $9.85 | 1300 |
| 2022-08-10 | 20.31 | $9.85 | 4900 |
| 2022-08-09 | 20.12 | $9.85 | 56400 |
| 2022-08-08 | 19.92 | $9.85 | — |
| 2022-08-05 | 19.39 | $9.85 | 59600 |
| 2022-08-04 | 18.84 | $9.85 | 25200 |
| 2022-08-03 | 18.25 | $9.83 | 5300 |
| 2022-08-02 | 17.97 | $9.84 | — |
| 2022-08-01 | 17.38 | $9.84 | 7800 |
| 2022-07-29 | 16.76 | $9.83 | 31500 |
| 2022-07-28 | 16.26 | $9.83 | 2600 |
| 2022-07-27 | 15.74 | $9.83 | 2400 |
| 2022-07-26 | 15.34 | $9.82 | 200 |
| 2022-07-25 | 15.07 | $9.83 | 47400 |
| 2022-07-22 | 14.55 | $9.81 | 201600 |
| 2022-07-21 | 14.01 | $9.81 | 49500 |
| 2022-07-20 | 13.88 | $9.80 | 200 |
| 2022-07-19 | 14.09 | $9.81 | — |
| 2022-07-18 | 14.09 | $9.81 | 200 |
| 2022-07-15 | 14.09 | $9.81 | — |
| 2022-07-14 | 14.09 | $9.81 | — |
| 2022-07-13 | 14.08 | $9.81 | 2600 |
| 2022-07-12 | 14.08 | $9.80 | 5000 |
| 2022-07-11 | 14.22 | $9.80 | 200 |
| 2022-07-08 | 14.36 | $9.79 | — |
| 2022-07-07 | 14.64 | $9.79 | — |
| 2022-07-06 | 14.94 | $9.79 | 2200 |
| 2022-07-05 | 15.25 | $9.79 | — |
| 2022-07-01 | 15.58 | $9.79 | — |
| 2022-06-30 | 15.93 | $9.79 | 4700 |
| 2022-06-29 | 16.30 | $9.79 | — |
| 2022-06-28 | 16.56 | $9.79 | 10200 |
| 2022-06-27 | 16.83 | $9.79 | 900300 |
| 2022-06-24 | 17.01 | $9.75 | 500000 |
| 2022-06-23 | 17.44 | $9.75 | 142700 |
| 2022-06-22 | 17.90 | $9.82 | 300 |
| 2022-06-21 | 18.47 | $9.78 | 942800 |
| 2022-06-17 | 19.31 | $9.90 | 23500 |
| 2022-06-16 | 18.30 | $9.77 | 58000 |
| 2022-06-15 | 19.12 | $9.77 | 57300 |
| 2022-06-14 | 19.99 | $9.79 | 23200 |
| 2022-06-13 | 20.33 | $9.80 | — |
| 2022-06-10 | 20.37 | $9.80 | 1300 |
| 2022-06-09 | 20.42 | $9.79 | 10100 |
| 2022-06-08 | 20.69 | $9.76 | — |
| 2022-06-07 | 21.69 | $9.76 | — |
| 2022-06-06 | 22.76 | $9.76 | — |
| 2022-06-03 | 23.87 | $9.76 | — |
| 2022-06-02 | 25.05 | $9.76 | — |
| 2022-06-01 | 26.29 | $9.76 | — |
| 2022-05-31 | 27.59 | $9.76 | 249300 |
| 2022-05-27 | 28.97 | $9.76 | 321600 |
| 2022-05-26 | 30.41 | $9.76 | — |
| 2022-05-25 | 31.93 | $9.76 | — |
| 2022-05-24 | 33.53 | $9.76 | — |
| 2022-05-23 | 35.22 | $9.76 | 100 |
| 2022-05-20 | 36.99 | $9.77 | 10000 |
| 2022-05-19 | 38.70 | $9.77 | — |
| 2022-05-18 | 40.49 | $9.77 | 800 |
| 2022-05-17 | 42.38 | $9.77 | — |
| 2022-05-16 | 44.36 | $9.77 | — |
| 2022-05-13 | 46.46 | $9.77 | 125100 |
| 2022-05-12 | 48.66 | $9.87 | — |
| 2022-05-11 | 49.38 | $9.87 | 100 |
| 2022-05-10 | 50.14 | $9.77 | 1600 |
| 2022-05-09 | 51.84 | $9.80 | 100 |
| 2022-05-06 | 52.99 | $9.80 | 300 |
| 2022-05-05 | 54.20 | $9.88 | — |
| 2022-05-04 | 53.19 | $9.88 | — |
| 2022-05-03 | 52.12 | $9.88 | — |
| 2022-05-02 | 51.00 | $9.88 | 7100 |
| 2022-04-29 | 49.82 | $9.81 | — |
| 2022-04-28 | 49.01 | $9.81 | — |
| 2022-04-27 | 48.16 | $9.81 | 600 |
| 2022-04-26 | 47.26 | $9.81 | — |
| 2022-04-25 | 46.32 | $9.81 | — |
| 2022-04-22 | 45.33 | $9.81 | — |
| 2022-04-21 | 44.28 | $9.81 | — |
| 2022-04-20 | 43.18 | $9.81 | — |
| 2022-04-19 | 42.03 | $9.81 | 129500 |
| 2022-04-18 | 40.81 | $9.79 | 200 |
| 2022-04-14 | 39.63 | $9.78 | — |
| 2022-04-13 | 38.46 | $9.78 | 195000 |
| 2022-04-12 | 37.22 | $9.80 | 152800 |
| 2022-04-11 | 36.08 | $9.78 | — |
| 2022-04-08 | 35.02 | $9.78 | — |
| 2022-04-07 | 33.89 | $9.78 | 1100 |
| 2022-04-06 | 32.71 | $9.76 | — |
| 2022-04-05 | 31.78 | $9.76 | 1600 |
| 2022-04-04 | 30.81 | $9.77 | — |
| 2022-04-01 | 29.58 | $9.77 | 3500 |
| 2022-03-31 | 28.29 | $9.78 | 1700 |
| 2022-03-30 | 26.93 | $9.76 | 15000 |
| 2022-03-29 | 25.31 | $9.74 | 85000 |
| 2022-03-28 | 24.39 | $9.76 | 1000 |
| 2022-03-25 | 22.98 | $9.76 | 23300 |
| 2022-03-24 | 21.49 | $9.75 | 4800 |
| 2022-03-23 | 19.71 | $9.75 | 76600 |
| 2022-03-22 | 18.66 | $9.73 | 61600 |
| 2022-03-21 | 17.66 | $9.74 | 3900 |
| 2022-03-18 | 16.37 | $9.80 | 10700 |
| 2022-03-17 | 15.00 | $9.73 | 800 |
| 2022-03-16 | 14.40 | $9.74 | 100 |
| 2022-03-15 | 13.50 | $9.72 | 6100 |
| 2022-03-14 | 12.56 | $9.72 | 400 |
| 2022-03-11 | 12.72 | $9.72 | 14700 |
| 2022-03-10 | 12.89 | $9.72 | 28800 |
| 2022-03-09 | 13.07 | $9.72 | — |
| 2022-03-08 | 13.03 | $9.72 | — |
| 2022-03-07 | 12.98 | $9.72 | 400600 |
| 2022-03-04 | 12.93 | $9.73 | 102600 |
| 2022-03-03 | 12.66 | $9.74 | 400 |
| 2022-03-02 | 12.16 | $9.71 | — |
| 2022-03-01 | 12.09 | $9.71 | — |
| 2022-02-28 | 12.02 | $9.71 | — |
| 2022-02-25 | 11.94 | $9.71 | 230600 |
| 2022-02-24 | 11.86 | $9.70 | 233000 |
| 2022-02-23 | 12.07 | $9.70 | 100000 |
| 2022-02-22 | 12.30 | $9.68 | — |
| 2022-02-18 | 12.89 | $9.68 | — |
| 2022-02-17 | 13.50 | $9.68 | — |
| 2022-02-16 | 14.15 | $9.68 | — |
| 2022-02-15 | 14.84 | $9.68 | 500000 |
| 2022-02-14 | 15.56 | $9.68 | — |
| 2022-02-11 | 16.32 | $9.68 | — |
| 2022-02-10 | 17.12 | $9.68 | — |
| 2022-02-09 | 17.96 | $9.68 | — |
| 2022-02-08 | 18.84 | $9.68 | — |
| 2022-02-07 | 19.77 | $9.68 | 5000 |
| 2022-02-04 | 20.75 | $9.68 | 115100 |
| 2022-02-03 | 21.69 | $9.74 | 200 |
| 2022-02-02 | 22.26 | $9.80 | — |
| 2022-02-01 | 22.10 | $9.80 | 7800 |
| 2022-01-31 | 21.93 | $9.68 | — |
| 2022-01-28 | 21.85 | $9.68 | 700 |
| 2022-01-27 | 21.77 | $9.68 | — |
| 2022-01-26 | 21.68 | $9.68 | — |
| 2022-01-25 | 21.58 | $9.68 | — |
| 2022-01-24 | 21.49 | $9.68 | 4400 |
| 2022-01-21 | 21.38 | $9.74 | 11200 |
| 2022-01-20 | 21.95 | $9.74 | 250200 |
| 2022-01-19 | 22.55 | $9.77 | — |
| 2022-01-18 | 23.57 | $9.77 | — |
| 2022-01-14 | 24.64 | $9.77 | — |
| 2022-01-13 | 25.77 | $9.77 | — |
| 2022-01-12 | 26.96 | $9.77 | 39000 |
| 2022-01-11 | 28.21 | $9.83 | — |
| 2022-01-10 | 28.66 | $9.83 | — |
| 2022-01-07 | 29.14 | $9.83 | 1000 |
| 2022-01-06 | 29.64 | $9.81 | — |
| 2022-01-05 | 30.37 | $9.81 | 4700 |
| 2022-01-04 | 31.13 | $9.81 | 700 |
| 2022-01-03 | 31.94 | $9.73 | 41500 |
| 2021-12-31 | 33.47 | $9.80 | 1200 |
| 2021-12-30 | 34.55 | $9.80 | — |
| 2021-12-29 | 35.52 | $9.80 | — |
| 2021-12-28 | 36.55 | $9.80 | — |
| 2021-12-27 | 37.63 | $9.80 | 200 |
| 2021-12-23 | 38.76 | $9.72 | 1100 |
| 2021-12-22 | 40.72 | $9.73 | 51600 |
| 2021-12-21 | 42.82 | $9.75 | — |
| 2021-12-20 | 44.75 | $9.75 | 2700 |
| 2021-12-17 | 46.78 | $9.77 | — |
| 2021-12-16 | 48.92 | $9.77 | 200 |
| 2021-12-15 | 51.18 | $9.85 | — |
| 2021-12-14 | 52.44 | $9.85 | 12000 |
| 2021-12-13 | 53.77 | $9.85 | 800 |
| 2021-12-10 | 55.35 | $9.88 | — |
| 2021-12-09 | 56.55 | $9.88 | 2300 |
| 2021-12-08 | 57.81 | $9.84 | 298500 |
| 2021-12-07 | 59.47 | $9.81 | 4600 |
| 2021-12-06 | 60.38 | $9.84 | — |
| 2021-12-03 | 60.54 | $9.84 | 200 |
| 2021-12-02 | 60.72 | $9.85 | 472600 |
| 2021-12-01 | 60.90 | $9.80 | 47200 |
| 2021-11-30 | 61.45 | $9.77 | — |
| 2021-11-29 | 62.24 | $9.77 | — |
| 2021-11-26 | 63.07 | $9.77 | — |
| 2021-11-24 | 63.94 | $9.77 | — |
| 2021-11-23 | 64.86 | $9.77 | 8500 |
| 2021-11-22 | 65.83 | $9.68 | — |
| 2021-11-19 | 67.50 | $9.68 | 300 |
| 2021-11-18 | 69.26 | $9.75 | 2000 |
| 2021-11-17 | 69.74 | $9.72 | 38900 |
| 2021-11-16 | 70.31 | $9.72 | 1000 |
| 2021-11-15 | 71.02 | $9.72 | — |
| 2021-11-12 | 71.77 | $9.72 | 1400 |
| 2021-11-11 | 72.56 | $9.73 | — |
| 2021-11-10 | 73.19 | $9.73 | 12000 |
| 2021-11-09 | 73.86 | $9.75 | — |
| 2021-11-08 | 74.18 | $9.75 | — |
| 2021-11-05 | 74.52 | $9.75 | 100 |
| 2021-11-04 | 74.88 | $9.75 | 700 |
| 2021-11-03 | 75.26 | $9.76 | 2800 |
| 2021-11-02 | 75.66 | $9.73 | 400 |
| 2021-11-01 | 76.17 | $9.74 | — |
| 2021-10-29 | 76.55 | $9.74 | 4100 |
| 2021-10-28 | 76.95 | $9.73 | — |
| 2021-10-27 | 77.41 | $9.73 | 500 |
| 2021-10-26 | 77.88 | $9.76 | 7700 |
| 2021-10-25 | 78.12 | $9.72 | 3400 |
| 2021-10-22 | 78.36 | $9.74 | — |
| 2021-10-21 | 78.62 | $9.74 | 4900 |
| 2021-10-20 | 78.89 | $9.72 | — |
| 2021-10-19 | 79.25 | $9.72 | 1000 |
| 2021-10-18 | 79.63 | $9.73 | 300 |
| 2021-10-15 | 79.92 | $9.75 | — |
| 2021-10-14 | 80.02 | $9.75 | 200 |
| 2021-10-13 | 80.12 | $9.70 | — |
| 2021-10-12 | 80.29 | $9.70 | — |
| 2021-10-11 | 80.46 | $9.70 | — |
| 2021-10-08 | 80.65 | $9.70 | 600 |
| 2021-10-07 | 80.85 | $9.77 | 18600 |
| 2021-10-06 | 80.89 | $9.77 | — |
| 2021-10-05 | 80.50 | $9.77 | — |
| 2021-10-04 | 80.10 | $9.77 | 2100 |
| 2021-10-01 | 79.68 | $9.71 | — |
| 2021-09-30 | 79.26 | $9.71 | 14500 |
| 2021-09-29 | 78.82 | $9.71 | 300 |
| 2021-09-28 | 78.35 | $9.71 | — |
| 2021-09-27 | 77.87 | $9.71 | 500 |
| 2021-09-24 | 77.35 | $9.71 | 1300 |
| 2021-09-23 | 76.81 | $9.71 | 3400 |
| 2021-09-22 | 76.24 | $9.68 | 1900 |
| 2021-09-21 | 75.65 | $9.70 | 11500 |
| 2021-09-20 | 74.91 | $9.71 | — |
| 2021-09-17 | 74.15 | $9.71 | 200 |
| 2021-09-16 | 73.34 | $9.68 | — |
| 2021-09-15 | 72.50 | $9.68 | 600 |
| 2021-09-14 | 71.62 | $9.69 | 744400 |
| 2021-09-13 | 70.69 | $9.67 | 5700 |
| 2021-09-10 | 69.72 | $9.66 | — |
| 2021-09-09 | 68.69 | $9.66 | 200 |
| 2021-09-08 | 67.62 | $9.67 | — |
| 2021-09-07 | 66.45 | $9.67 | — |
| 2021-09-03 | 65.22 | $9.67 | — |
| 2021-09-02 | 63.92 | $9.67 | 4400 |
| 2021-09-01 | 62.56 | $9.67 | 22400 |
| 2021-08-31 | 61.13 | $9.70 | — |
| 2021-08-30 | 59.53 | $9.70 | 200 |
| 2021-08-27 | 57.85 | $9.65 | — |
| 2021-08-26 | 56.09 | $9.65 | — |
| 2021-08-25 | 54.24 | $9.65 | — |
| 2021-08-24 | 52.29 | $9.65 | — |
| 2021-08-23 | 50.23 | $9.65 | 200 |
| 2021-08-20 | 48.07 | $9.64 | — |
| 2021-08-19 | 45.80 | $9.64 | — |
| 2021-08-18 | 43.40 | $9.64 | — |
| 2021-08-17 | 40.88 | $9.64 | — |
| 2021-08-16 | 38.23 | $9.64 | — |
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