Is Edify Acquisition Corp. (EAC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Edify Acquisition Corp. (EAC) research center and poll results.
NASDAQ : EAC
Edify Acquisition Corp. — Technical Indicators
$10.65 USD
$0.01 (0.09%)
- Volume
- 46.7K
- Average Volume
- 11.1K
- Market Capitalization
- $84.03M
- P/E Ratio
- 33.28
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.40
- Year Low
- $10.23
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.13
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.93
2024-03-22
Close Price
$10.65
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.64
Average
10.20
Maximum
11.33
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-03-22 | 10.93 | $10.65 | — |
| 2024-03-21 | 10.96 | $10.65 | — |
| 2024-03-20 | 11.00 | $10.65 | — |
| 2024-03-19 | 11.03 | $10.65 | — |
| 2024-03-18 | 11.07 | $10.65 | — |
| 2024-03-15 | 11.10 | $10.65 | — |
| 2024-03-14 | 11.14 | $10.65 | — |
| 2024-03-13 | 11.17 | $10.65 | — |
| 2024-03-12 | 11.20 | $10.65 | — |
| 2024-03-11 | 11.24 | $10.65 | 66195 |
| 2024-03-08 | 11.27 | $10.64 | 3760 |
| 2024-03-07 | 11.30 | $10.77 | 13826 |
| 2024-02-29 | 11.33 | $11.33 | 2676 |
| 2024-02-28 | 11.33 | $11.33 | 9634 |
| 2024-02-27 | 11.33 | $11.33 | — |
| 2024-02-26 | 11.33 | $11.33 | 3211 |
| 2024-02-23 | 11.33 | $11.33 | 10002 |
| 2024-02-22 | 11.33 | $11.32 | 3100 |
| 2024-02-21 | 11.33 | $11.35 | — |
| 2024-02-20 | 11.32 | $11.35 | — |
| 2024-02-16 | 11.32 | $11.35 | — |
| 2024-02-15 | 11.32 | $11.35 | — |
| 2024-02-14 | 11.32 | $11.35 | — |
| 2024-02-13 | 11.32 | $11.35 | 17205 |
| 2024-02-12 | 11.32 | $11.32 | 376 |
| 2024-02-09 | 11.32 | $11.32 | — |
| 2024-02-08 | 11.32 | $11.32 | — |
| 2024-02-07 | 11.32 | $11.32 | — |
| 2024-02-06 | 11.32 | $11.32 | 401 |
| 2024-02-05 | 11.32 | $11.32 | 529 |
| 2024-02-02 | 11.31 | $11.32 | — |
| 2024-02-01 | 11.30 | $11.32 | — |
| 2024-01-31 | 11.29 | $11.32 | 867 |
| 2024-01-30 | 11.28 | $11.30 | — |
| 2024-01-29 | 11.27 | $11.30 | 113102 |
| 2024-01-26 | 11.26 | $11.32 | 100 |
| 2024-01-25 | 11.25 | $11.32 | 102 |
| 2024-01-24 | 11.24 | $11.30 | 206 |
| 2024-01-23 | 11.22 | $11.30 | — |
| 2024-01-22 | 11.20 | $11.30 | — |
| 2024-01-19 | 11.19 | $11.30 | 4207 |
| 2024-01-18 | 11.17 | $11.40 | — |
| 2024-01-17 | 11.15 | $11.40 | 358 |
| 2024-01-16 | 11.12 | $11.37 | 358 |
| 2024-01-12 | 11.10 | $11.32 | 294592 |
| 2024-01-11 | 11.08 | $11.30 | 5076 |
| 2024-01-10 | 11.06 | $11.30 | 5671 |
| 2024-01-09 | 11.04 | $11.26 | 25918 |
| 2024-01-08 | 11.02 | $11.27 | 61717 |
| 2024-01-05 | 11.00 | $11.15 | — |
| 2024-01-04 | 10.99 | $11.15 | 227 |
| 2024-01-03 | 10.98 | $11.15 | 593 |
| 2024-01-02 | 10.96 | $11.10 | — |
| 2023-12-29 | 10.95 | $11.10 | — |
| 2023-12-28 | 10.94 | $11.10 | 5001 |
| 2023-12-27 | 10.93 | $11.10 | 13713 |
| 2023-12-26 | 10.91 | $11.10 | 2904 |
| 2023-12-22 | 10.90 | $10.95 | — |
| 2023-12-21 | 10.90 | $10.95 | 8355 |
| 2023-12-20 | 10.89 | $10.95 | 1006 |
| 2023-12-19 | 10.89 | $10.95 | 5167 |
| 2023-12-18 | 10.88 | $10.93 | 3868 |
| 2023-12-15 | 10.88 | $10.89 | — |
| 2023-12-14 | 10.87 | $10.89 | 143 |
| 2023-12-13 | 10.87 | $10.93 | 11746 |
| 2023-12-12 | 10.87 | $10.93 | 705 |
| 2023-12-11 | 10.87 | $10.93 | — |
| 2023-12-08 | 10.86 | $10.93 | 1854 |
| 2023-12-07 | 10.86 | $10.89 | — |
| 2023-12-06 | 10.86 | $10.89 | — |
| 2023-12-05 | 10.86 | $10.89 | — |
| 2023-12-04 | 10.86 | $10.89 | 115 |
| 2023-12-01 | 10.85 | $10.85 | — |
| 2023-11-30 | 10.85 | $10.85 | 100 |
| 2023-11-29 | 10.85 | $10.85 | — |
| 2023-11-28 | 10.85 | $10.85 | 61002 |
| 2023-11-27 | 10.85 | $10.84 | 1303 |
| 2023-11-24 | 10.85 | $10.84 | — |
| 2023-11-22 | 10.85 | $10.84 | 6218 |
| 2023-11-21 | 10.85 | $10.85 | — |
| 2023-11-20 | 10.85 | $10.85 | — |
| 2023-11-17 | 10.85 | $10.85 | 54636 |
| 2023-11-16 | 10.85 | $10.85 | 4494 |
| 2023-11-15 | 10.85 | $10.85 | 3210 |
| 2023-11-14 | 10.85 | $10.87 | — |
| 2023-11-13 | 10.85 | $10.87 | — |
| 2023-11-10 | 10.85 | $10.87 | — |
| 2023-11-09 | 10.85 | $10.87 | 2017 |
| 2023-11-08 | 10.85 | $10.85 | — |
| 2023-11-07 | 10.85 | $10.85 | 6387 |
| 2023-11-06 | 10.85 | $10.86 | — |
| 2023-11-03 | 10.85 | $10.86 | 7003 |
| 2023-11-02 | 10.85 | $10.85 | 7478 |
| 2023-11-01 | 10.85 | $10.84 | 1005 |
| 2023-10-31 | 10.85 | $10.83 | — |
| 2023-10-30 | 10.85 | $10.83 | 3255 |
| 2023-10-27 | 10.85 | $10.83 | — |
| 2023-10-26 | 10.85 | $10.83 | — |
| 2023-10-25 | 10.85 | $10.83 | 1005 |
| 2023-10-24 | 10.85 | $10.85 | — |
| 2023-10-23 | 10.85 | $10.85 | 78501 |
| 2023-10-20 | 10.85 | $10.85 | — |
| 2023-10-19 | 10.85 | $10.85 | — |
| 2023-10-18 | 10.85 | $10.85 | 1782 |
| 2023-10-17 | 10.86 | $10.85 | — |
| 2023-10-16 | 10.86 | $10.85 | — |
| 2023-10-13 | 10.86 | $10.85 | 100 |
| 2023-10-12 | 10.86 | $10.85 | 110 |
| 2023-10-11 | 10.86 | $10.86 | 105 |
| 2023-10-10 | 10.86 | $10.88 | 100 |
| 2023-10-09 | 10.86 | $10.87 | 101 |
| 2023-10-06 | 10.86 | $10.87 | 100 |
| 2023-10-05 | 10.86 | $10.85 | — |
| 2023-10-04 | 10.86 | $10.85 | — |
| 2023-10-03 | 10.86 | $10.85 | — |
| 2023-10-02 | 10.86 | $10.85 | — |
| 2023-09-29 | 10.86 | $10.85 | — |
| 2023-09-28 | 10.86 | $10.85 | 4604 |
| 2023-09-27 | 10.87 | $10.85 | — |
| 2023-09-26 | 10.87 | $10.85 | — |
| 2023-09-25 | 10.87 | $10.85 | — |
| 2023-09-22 | 10.87 | $10.85 | — |
| 2023-09-21 | 10.88 | $10.85 | 4760 |
| 2023-09-20 | 10.88 | $10.90 | 2204 |
| 2023-09-19 | 10.87 | $10.84 | 29609 |
| 2023-09-18 | 10.87 | $10.83 | 100 |
| 2023-09-15 | 10.87 | $10.86 | 101 |
| 2023-09-14 | 10.87 | $10.87 | — |
| 2023-09-13 | 10.87 | $10.87 | — |
| 2023-09-12 | 10.86 | $10.87 | — |
| 2023-09-11 | 10.86 | $10.87 | — |
| 2023-09-08 | 10.86 | $10.87 | — |
| 2023-09-07 | 10.85 | $10.87 | 7265 |
| 2023-09-06 | 10.85 | $10.87 | — |
| 2023-09-05 | 10.84 | $10.87 | 2901 |
| 2023-09-01 | 10.84 | $10.89 | 301 |
| 2023-08-31 | 10.83 | $10.90 | — |
| 2023-08-30 | 10.83 | $10.90 | — |
| 2023-08-29 | 10.82 | $10.90 | — |
| 2023-08-28 | 10.81 | $10.90 | — |
| 2023-08-25 | 10.81 | $10.90 | 4001 |
| 2023-08-24 | 10.79 | $10.87 | 1100 |
| 2023-08-23 | 10.78 | $10.88 | 1584 |
| 2023-08-22 | 10.78 | $10.82 | 4661 |
| 2023-08-21 | 10.78 | $10.82 | 100 |
| 2023-08-18 | 10.78 | $10.82 | — |
| 2023-08-17 | 10.77 | $10.82 | — |
| 2023-08-16 | 10.77 | $10.82 | 100 |
| 2023-08-15 | 10.76 | $10.81 | — |
| 2023-08-14 | 10.76 | $10.81 | — |
| 2023-08-11 | 10.75 | $10.81 | — |
| 2023-08-10 | 10.74 | $10.81 | 503 |
| 2023-08-09 | 10.73 | $10.77 | 4039 |
| 2023-08-08 | 10.73 | $10.77 | — |
| 2023-08-07 | 10.72 | $10.77 | 3500 |
| 2023-08-04 | 10.71 | $10.76 | 1000 |
| 2023-08-03 | 10.70 | $10.80 | 400 |
| 2023-08-02 | 10.69 | $10.76 | 100 |
| 2023-08-01 | 10.68 | $10.76 | 23700 |
| 2023-07-31 | 10.67 | $10.73 | 16100 |
| 2023-07-28 | 10.67 | $10.68 | 19100 |
| 2023-07-27 | 10.66 | $10.66 | 54300 |
| 2023-07-26 | 10.65 | $10.80 | 7000 |
| 2023-07-25 | 10.64 | $10.81 | 8000 |
| 2023-07-24 | 10.62 | $10.77 | 5100 |
| 2023-07-21 | 10.61 | $10.74 | 600 |
| 2023-07-20 | 10.60 | $10.75 | 17100 |
| 2023-07-19 | 10.58 | $10.72 | 1200 |
| 2023-07-18 | 10.57 | $10.66 | 2600 |
| 2023-07-17 | 10.56 | $10.66 | 2100 |
| 2023-07-14 | 10.56 | $10.64 | 18100 |
| 2023-07-13 | 10.55 | $10.64 | 800 |
| 2023-07-12 | 10.54 | $10.63 | 8300 |
| 2023-07-11 | 10.53 | $10.62 | 2600 |
| 2023-07-10 | 10.53 | $10.59 | — |
| 2023-07-07 | 10.52 | $10.59 | — |
| 2023-07-06 | 10.52 | $10.59 | 7400 |
| 2023-07-05 | 10.51 | $10.59 | — |
| 2023-07-03 | 10.50 | $10.59 | — |
| 2023-06-30 | 10.50 | $10.59 | 200 |
| 2023-06-29 | 10.49 | $10.55 | 500 |
| 2023-06-28 | 10.48 | $10.53 | 3000 |
| 2023-06-27 | 10.48 | $10.53 | 2100 |
| 2023-06-26 | 10.48 | $10.51 | 6700 |
| 2023-06-23 | 10.47 | $10.52 | 2200 |
| 2023-06-22 | 10.47 | $10.47 | 100 |
| 2023-06-21 | 10.47 | $10.45 | 200 |
| 2023-06-20 | 10.47 | $10.49 | — |
| 2023-06-16 | 10.46 | $10.49 | — |
| 2023-06-15 | 10.45 | $10.49 | — |
| 2023-06-14 | 10.45 | $10.49 | — |
| 2023-06-13 | 10.45 | $10.49 | — |
| 2023-06-12 | 10.45 | $10.49 | 5100 |
| 2023-06-09 | 10.44 | $10.49 | — |
| 2023-06-08 | 10.44 | $10.49 | 6200 |
| 2023-06-07 | 10.44 | $10.46 | — |
| 2023-06-06 | 10.44 | $10.46 | — |
| 2023-06-05 | 10.44 | $10.46 | — |
| 2023-06-02 | 10.43 | $10.46 | — |
| 2023-06-01 | 10.43 | $10.46 | — |
| 2023-05-31 | 10.42 | $10.46 | 600 |
| 2023-05-30 | 10.42 | $10.47 | — |
| 2023-05-26 | 10.41 | $10.47 | 35300 |
| 2023-05-25 | 10.40 | $10.42 | — |
| 2023-05-24 | 10.40 | $10.42 | 3200 |
| 2023-05-23 | 10.39 | $10.43 | — |
| 2023-05-22 | 10.39 | $10.43 | 1000 |
| 2023-05-19 | 10.38 | $10.34 | — |
| 2023-05-18 | 10.38 | $10.34 | 600 |
| 2023-05-17 | 10.37 | $10.45 | — |
| 2023-05-16 | 10.36 | $10.45 | — |
| 2023-05-15 | 10.36 | $10.45 | — |
| 2023-05-12 | 10.35 | $10.45 | — |
| 2023-05-11 | 10.34 | $10.45 | — |
| 2023-05-10 | 10.33 | $10.45 | 10400 |
| 2023-05-09 | 10.32 | $10.45 | 9000 |
| 2023-05-08 | 10.31 | $10.45 | 9500 |
| 2023-05-05 | 10.30 | $10.36 | — |
| 2023-05-04 | 10.29 | $10.36 | — |
| 2023-05-03 | 10.29 | $10.36 | 100 |
| 2023-05-02 | 10.28 | $10.36 | — |
| 2023-05-01 | 10.28 | $10.36 | 7900 |
| 2023-04-28 | 10.27 | $10.30 | — |
| 2023-04-27 | 10.27 | $10.30 | 13900 |
| 2023-04-26 | 10.27 | $10.30 | 6600 |
| 2023-04-25 | 10.27 | $10.29 | — |
| 2023-04-24 | 10.26 | $10.29 | 700 |
| 2023-04-21 | 10.26 | $10.29 | 500 |
| 2023-04-20 | 10.26 | $10.29 | 100 |
| 2023-04-19 | 10.25 | $10.27 | — |
| 2023-04-18 | 10.25 | $10.27 | — |
| 2023-04-17 | 10.25 | $10.27 | 100 |
| 2023-04-14 | 10.24 | $10.26 | — |
| 2023-04-13 | 10.24 | $10.26 | — |
| 2023-04-12 | 10.24 | $10.26 | 8600 |
| 2023-04-11 | 10.23 | $10.26 | 175200 |
| 2023-04-10 | 10.23 | $10.23 | 200 |
| 2023-04-06 | 10.23 | $10.26 | — |
| 2023-04-05 | 10.22 | $10.26 | — |
| 2023-04-04 | 10.22 | $10.26 | — |
| 2023-04-03 | 10.21 | $10.26 | — |
| 2023-03-31 | 10.21 | $10.26 | — |
| 2023-03-30 | 10.20 | $10.26 | 2900 |
| 2023-03-29 | 10.20 | $10.27 | 26300 |
| 2023-03-28 | 10.19 | $10.25 | 1000 |
| 2023-03-27 | 10.19 | $10.25 | 3000 |
| 2023-03-24 | 10.18 | $10.24 | 2000 |
| 2023-03-23 | 10.18 | $10.23 | 1900 |
| 2023-03-22 | 10.17 | $10.21 | — |
| 2023-03-21 | 10.17 | $10.21 | 100 |
| 2023-03-20 | 10.17 | $10.21 | 200 |
| 2023-03-17 | 10.17 | $10.18 | — |
| 2023-03-16 | 10.17 | $10.18 | — |
| 2023-03-15 | 10.17 | $10.18 | — |
| 2023-03-14 | 10.18 | $10.18 | — |
| 2023-03-13 | 10.18 | $10.18 | — |
| 2023-03-10 | 10.18 | $10.18 | 9000 |
| 2023-03-09 | 10.18 | $10.18 | — |
| 2023-03-08 | 10.18 | $10.18 | 3000 |
| 2023-03-07 | 10.18 | $10.16 | — |
| 2023-03-06 | 10.18 | $10.16 | — |
| 2023-03-03 | 10.18 | $10.16 | — |
| 2023-03-02 | 10.18 | $10.16 | 1700 |
| 2023-03-01 | 10.18 | $10.15 | — |
| 2023-02-28 | 10.18 | $10.15 | — |
| 2023-02-27 | 10.18 | $10.15 | — |
| 2023-02-24 | 10.18 | $10.15 | — |
| 2023-02-23 | 10.18 | $10.15 | — |
| 2023-02-22 | 10.18 | $10.15 | 200 |
| 2023-02-21 | 10.18 | $10.22 | 500 |
| 2023-02-17 | 10.17 | $10.22 | 1100 |
| 2023-02-16 | 10.17 | $10.22 | 700 |
| 2023-02-15 | 10.16 | $10.20 | 600 |
| 2023-02-14 | 10.16 | $10.22 | 400 |
| 2023-02-13 | 10.15 | $10.18 | 600 |
| 2023-02-10 | 10.15 | $10.19 | — |
| 2023-02-09 | 10.14 | $10.19 | — |
| 2023-02-08 | 10.14 | $10.19 | 600 |
| 2023-02-07 | 10.13 | $10.16 | — |
| 2023-02-06 | 10.13 | $10.16 | 500 |
| 2023-02-03 | 10.13 | $10.19 | 400 |
| 2023-02-02 | 10.12 | $10.14 | 2300 |
| 2023-02-01 | 10.12 | $10.15 | 600 |
| 2023-01-31 | 10.11 | $10.19 | 600 |
| 2023-01-30 | 10.11 | $10.13 | 800 |
| 2023-01-27 | 10.10 | $10.15 | 600 |
| 2023-01-26 | 10.10 | $10.15 | 3100 |
| 2023-01-25 | 10.09 | $10.19 | 1700 |
| 2023-01-24 | 10.09 | $10.13 | 30400 |
| 2023-01-23 | 10.08 | $10.11 | 16000 |
| 2023-01-20 | 10.08 | $10.12 | 13200 |
| 2023-01-19 | 10.09 | $10.12 | 100 |
| 2023-01-18 | 10.09 | $10.11 | — |
| 2023-01-17 | 10.09 | $10.11 | 22200 |
| 2023-01-13 | 10.08 | $10.10 | 97800 |
| 2023-01-12 | 10.08 | $10.10 | 55500 |
| 2023-01-11 | 10.08 | $10.11 | 152500 |
| 2023-01-10 | 10.08 | $10.07 | 100 |
| 2023-01-09 | 10.08 | $10.07 | 200 |
| 2023-01-06 | 10.08 | $10.10 | 5900 |
| 2023-01-05 | 10.07 | $10.07 | — |
| 2023-01-04 | 10.07 | $10.07 | 1500 |
| 2023-01-03 | 10.07 | $10.06 | 1100 |
| 2022-12-30 | 10.07 | $10.09 | 2100 |
| 2022-12-29 | 10.07 | $10.05 | 14400 |
| 2022-12-28 | 10.07 | $10.05 | 900 |
| 2022-12-27 | 10.06 | $10.05 | 200 |
| 2022-12-23 | 10.06 | $10.01 | 400 |
| 2022-12-22 | 10.06 | $10.04 | 800 |
| 2022-12-21 | 10.06 | $10.05 | 3500 |
| 2022-12-20 | 10.06 | $10.28 | 800 |
| 2022-12-19 | 10.05 | $10.21 | 300 |
| 2022-12-16 | 10.04 | $10.04 | 3700 |
| 2022-12-15 | 10.04 | $10.07 | 113500 |
| 2022-12-14 | 10.03 | $10.05 | 101900 |
| 2022-12-13 | 10.03 | $10.05 | — |
| 2022-12-12 | 10.03 | $10.05 | 6900 |
| 2022-12-09 | 10.02 | $10.06 | 5200 |
| 2022-12-08 | 10.02 | $10.07 | 409500 |
| 2022-12-07 | 10.01 | $10.05 | 25900 |
| 2022-12-06 | 10.01 | $10.04 | 100 |
| 2022-12-05 | 10.00 | $10.04 | 100 |
| 2022-12-02 | 10.00 | $10.03 | 100 |
| 2022-12-01 | 10.00 | $10.04 | 300 |
| 2022-11-30 | 9.99 | $10.03 | 21000 |
| 2022-11-29 | 9.99 | $10.02 | — |
| 2022-11-28 | 9.98 | $10.02 | 1100 |
| 2022-11-25 | 9.98 | $10.04 | 200 |
| 2022-11-23 | 9.97 | $10.02 | 6700 |
| 2022-11-22 | 9.97 | $10.03 | 2800 |
| 2022-11-21 | 9.97 | $10.03 | 749900 |
| 2022-11-18 | 9.96 | $10.01 | 2600 |
| 2022-11-17 | 9.96 | $9.98 | — |
| 2022-11-16 | 9.96 | $9.98 | 800 |
| 2022-11-15 | 9.95 | $10.01 | 221100 |
| 2022-11-14 | 9.95 | $10.00 | 76300 |
| 2022-11-11 | 9.94 | $9.96 | 700 |
| 2022-11-10 | 9.94 | $9.97 | — |
| 2022-11-09 | 9.94 | $9.97 | 131500 |
| 2022-11-08 | 9.94 | $9.95 | 20800 |
| 2022-11-07 | 9.93 | $9.96 | 35700 |
| 2022-11-04 | 9.93 | $9.95 | 46200 |
| 2022-11-03 | 9.93 | $9.94 | 68900 |
| 2022-11-02 | 9.93 | $9.95 | 149100 |
| 2022-11-01 | 9.92 | $9.94 | 53900 |
| 2022-10-31 | 9.92 | $9.93 | 26200 |
| 2022-10-28 | 9.92 | $9.95 | 40900 |
| 2022-10-27 | 9.92 | $9.95 | 553700 |
| 2022-10-26 | 9.91 | $9.94 | 1500 |
| 2022-10-25 | 9.91 | $9.95 | 271900 |
| 2022-10-24 | 9.90 | $9.95 | 383200 |
| 2022-10-21 | 9.90 | $9.94 | 82100 |
| 2022-10-20 | 9.90 | $9.92 | 29500 |
| 2022-10-19 | 9.89 | $9.92 | 15900 |
| 2022-10-18 | 9.89 | $9.93 | 84100 |
| 2022-10-17 | 9.89 | $9.91 | 2800 |
| 2022-10-14 | 9.89 | $9.92 | 549700 |
| 2022-10-13 | 9.88 | $9.92 | 516300 |
| 2022-10-12 | 9.88 | $9.90 | 449900 |
| 2022-10-11 | 9.88 | $9.91 | 136300 |
| 2022-10-10 | 9.88 | $9.90 | 31500 |
| 2022-10-07 | 9.87 | $9.89 | 3900 |
| 2022-10-06 | 9.87 | $9.89 | 10100 |
| 2022-10-05 | 9.87 | $9.89 | 108800 |
| 2022-10-04 | 9.87 | $9.89 | — |
| 2022-10-03 | 9.87 | $9.89 | 41600 |
| 2022-09-30 | 9.87 | $9.89 | 102800 |
| 2022-09-29 | 9.87 | $9.86 | — |
| 2022-09-28 | 9.87 | $9.86 | — |
| 2022-09-27 | 9.87 | $9.86 | 179300 |
| 2022-09-26 | 9.87 | $9.88 | 61200 |
| 2022-09-23 | 9.87 | $9.88 | 200 |
| 2022-09-22 | 9.87 | $9.88 | 200 |
| 2022-09-21 | 9.87 | $9.87 | 400 |
| 2022-09-20 | 9.87 | $9.88 | 600 |
| 2022-09-19 | 9.87 | $9.87 | 200 |
| 2022-09-16 | 9.87 | $9.86 | — |
| 2022-09-15 | 9.87 | $9.86 | 600 |
| 2022-09-14 | 9.88 | $9.86 | 13600 |
| 2022-09-13 | 9.88 | $9.86 | 100 |
| 2022-09-12 | 9.88 | $9.87 | — |
| 2022-09-09 | 9.88 | $9.87 | 80700 |
| 2022-09-08 | 9.88 | $9.88 | — |
| 2022-09-07 | 9.88 | $9.88 | 100 |
| 2022-09-06 | 9.88 | $9.88 | 100 |
| 2022-09-02 | 9.88 | $9.88 | 5800 |
| 2022-09-01 | 9.87 | $9.88 | 200 |
| 2022-08-31 | 9.87 | $9.88 | 5900 |
| 2022-08-30 | 9.87 | $9.88 | — |
| 2022-08-29 | 9.87 | $9.88 | 5200 |
| 2022-08-26 | 9.87 | $9.87 | — |
| 2022-08-25 | 9.87 | $9.87 | — |
| 2022-08-24 | 9.87 | $9.87 | 594300 |
| 2022-08-23 | 9.87 | $9.88 | — |
| 2022-08-22 | 9.87 | $9.88 | 22900 |
| 2022-08-19 | 9.87 | $9.88 | 43500 |
| 2022-08-18 | 9.87 | $9.88 | 7100 |
| 2022-08-17 | 9.87 | $9.88 | — |
| 2022-08-16 | 9.86 | $9.88 | 500 |
| 2022-08-15 | 9.86 | $9.87 | 300 |
| 2022-08-12 | 9.86 | $9.87 | — |
| 2022-08-11 | 9.86 | $9.87 | 2500 |
| 2022-08-10 | 9.86 | $9.86 | 1600 |
| 2022-08-09 | 9.86 | $9.87 | 500 |
| 2022-08-08 | 9.85 | $9.87 | 4000 |
| 2022-08-05 | 9.85 | $9.87 | — |
| 2022-08-04 | 9.85 | $9.87 | — |
| 2022-08-03 | 9.85 | $9.87 | 100 |
| 2022-08-02 | 9.84 | $9.86 | 800 |
| 2022-08-01 | 9.84 | $9.86 | — |
| 2022-07-29 | 9.84 | $9.86 | — |
| 2022-07-28 | 9.84 | $9.86 | 251000 |
| 2022-07-27 | 9.83 | $9.86 | 31400 |
| 2022-07-26 | 9.83 | $9.86 | — |
| 2022-07-25 | 9.83 | $9.86 | — |
| 2022-07-22 | 9.82 | $9.86 | 1.1M |
| 2022-07-21 | 9.82 | $9.85 | — |
| 2022-07-20 | 9.82 | $9.85 | 40200 |
| 2022-07-19 | 9.82 | $9.83 | 29000 |
| 2022-07-18 | 9.82 | $9.84 | 1000 |
| 2022-07-15 | 9.82 | $9.84 | — |
| 2022-07-14 | 9.81 | $9.84 | 45500 |
| 2022-07-13 | 9.81 | $9.83 | 11000 |
| 2022-07-12 | 9.81 | $9.83 | 5900 |
| 2022-07-11 | 9.81 | $9.82 | — |
| 2022-07-08 | 9.81 | $9.82 | 208700 |
| 2022-07-07 | 9.81 | $9.82 | 18700 |
| 2022-07-06 | 9.81 | $9.82 | 106700 |
| 2022-07-05 | 9.81 | $9.82 | 120100 |
| 2022-07-01 | 9.81 | $9.80 | — |
| 2022-06-30 | 9.81 | $9.80 | — |
| 2022-06-29 | 9.81 | $9.80 | — |
| 2022-06-28 | 9.81 | $9.80 | 100 |
| 2022-06-27 | 9.81 | $9.82 | 1500 |
| 2022-06-24 | 9.81 | $9.80 | 10300 |
| 2022-06-23 | 9.81 | $9.81 | — |
| 2022-06-22 | 9.81 | $9.81 | — |
| 2022-06-21 | 9.80 | $9.81 | 6100 |
| 2022-06-17 | 9.80 | $9.81 | 500 |
| 2022-06-16 | 9.80 | $9.81 | 52900 |
| 2022-06-15 | 9.80 | $9.80 | 100 |
| 2022-06-14 | 9.80 | $9.81 | 27400 |
| 2022-06-13 | 9.80 | $9.80 | 4600 |
| 2022-06-10 | 9.80 | $9.81 | 200 |
| 2022-06-09 | 9.80 | $9.80 | 500 |
| 2022-06-08 | 9.80 | $9.81 | — |
| 2022-06-07 | 9.80 | $9.81 | 100 |
| 2022-06-06 | 9.80 | $9.83 | 200 |
| 2022-06-03 | 9.80 | $9.81 | 500 |
| 2022-06-02 | 9.80 | $9.81 | 400 |
| 2022-06-01 | 9.81 | $9.81 | — |
| 2022-05-31 | 9.81 | $9.81 | — |
| 2022-05-27 | 9.81 | $9.81 | 159100 |
| 2022-05-26 | 9.81 | $9.78 | 7800 |
| 2022-05-25 | 9.81 | $9.78 | 100 |
| 2022-05-24 | 9.81 | $9.79 | — |
| 2022-05-23 | 9.81 | $9.79 | — |
| 2022-05-20 | 9.81 | $9.79 | 1100 |
| 2022-05-19 | 9.81 | $9.79 | 1400 |
| 2022-05-18 | 9.82 | $9.79 | — |
| 2022-05-17 | 9.82 | $9.79 | 125800 |
| 2022-05-16 | 9.82 | $9.78 | 18600 |
| 2022-05-13 | 9.82 | $9.80 | 105300 |
| 2022-05-12 | 9.82 | $9.80 | 5700 |
| 2022-05-11 | 9.82 | $9.83 | 500 |
| 2022-05-10 | 9.82 | $9.83 | 3900 |
| 2022-05-09 | 9.82 | $9.82 | 9700 |
| 2022-05-06 | 9.82 | $9.84 | — |
| 2022-05-05 | 9.82 | $9.84 | 628500 |
| 2022-05-04 | 9.82 | $9.83 | 3700 |
| 2022-05-03 | 9.81 | $9.82 | 6400 |
| 2022-05-02 | 9.81 | $9.84 | 5000 |
| 2022-04-29 | 9.81 | $9.82 | 2000 |
| 2022-04-28 | 9.81 | $9.82 | — |
| 2022-04-27 | 9.81 | $9.82 | 800 |
| 2022-04-26 | 9.81 | $9.81 | 38500 |
| 2022-04-25 | 9.81 | $9.81 | 220600 |
| 2022-04-22 | 9.80 | $9.81 | 5800 |
| 2022-04-21 | 9.80 | $9.81 | 154200 |
| 2022-04-20 | 9.80 | $9.82 | 133500 |
| 2022-04-19 | 9.80 | $9.81 | — |
| 2022-04-18 | 9.80 | $9.81 | — |
| 2022-04-14 | 9.80 | $9.81 | — |
| 2022-04-13 | 9.80 | $9.81 | — |
| 2022-04-12 | 9.80 | $9.81 | — |
| 2022-04-11 | 9.80 | $9.81 | — |
| 2022-04-08 | 9.79 | $9.81 | 200 |
| 2022-04-07 | 9.79 | $9.82 | — |
| 2022-04-06 | 9.79 | $9.82 | 7700 |
| 2022-04-05 | 9.79 | $9.79 | — |
| 2022-04-04 | 9.79 | $9.79 | — |
| 2022-04-01 | 9.79 | $9.79 | 134400 |
| 2022-03-31 | 9.79 | $9.81 | — |
| 2022-03-30 | 9.78 | $9.81 | 8000 |
| 2022-03-29 | 9.78 | $9.78 | 100 |
| 2022-03-28 | 9.78 | $9.78 | 11400 |
| 2022-03-25 | 9.78 | $9.79 | 300 |
| 2022-03-24 | 9.78 | $9.81 | 100 |
| 2022-03-23 | 9.77 | $9.79 | — |
| 2022-03-22 | 9.77 | $9.79 | — |
| 2022-03-21 | 9.77 | $9.79 | 5000 |
| 2022-03-18 | 9.77 | $9.80 | 7600 |
| 2022-03-17 | 9.76 | $9.78 | 15200 |
| 2022-03-16 | 9.76 | $9.79 | 7700 |
| 2022-03-15 | 9.76 | $9.77 | 400900 |
| 2022-03-14 | 9.76 | $9.78 | 52300 |
| 2022-03-11 | 9.76 | $9.78 | 5200 |
| 2022-03-10 | 9.75 | $9.76 | 42200 |
| 2022-03-09 | 9.75 | $9.79 | 175300 |
| 2022-03-08 | 9.75 | $9.77 | — |
| 2022-03-07 | 9.75 | $9.77 | — |
| 2022-03-04 | 9.75 | $9.77 | 100 |
| 2022-03-03 | 9.75 | $9.77 | — |
| 2022-03-02 | 9.74 | $9.77 | 300 |
| 2022-03-01 | 9.74 | $9.78 | 12100 |
| 2022-02-28 | 9.74 | $9.75 | 300 |
| 2022-02-25 | 9.74 | $9.75 | 1600 |
| 2022-02-24 | 9.73 | $9.74 | 9200 |
| 2022-02-23 | 9.73 | $9.74 | 5000 |
| 2022-02-22 | 9.73 | $9.74 | 18500 |
| 2022-02-18 | 9.73 | $9.74 | — |
| 2022-02-17 | 9.73 | $9.74 | — |
| 2022-02-16 | 9.73 | $9.74 | 100 |
| 2022-02-15 | 9.73 | $9.74 | — |
| 2022-02-14 | 9.73 | $9.74 | 9500 |
| 2022-02-11 | 9.73 | $9.74 | 45400 |
| 2022-02-10 | 9.73 | $9.74 | 120500 |
| 2022-02-09 | 9.73 | $9.74 | — |
| 2022-02-08 | 9.73 | $9.74 | — |
| 2022-02-07 | 9.73 | $9.74 | 7700 |
| 2022-02-04 | 9.73 | $9.74 | — |
| 2022-02-03 | 9.73 | $9.74 | — |
| 2022-02-02 | 9.73 | $9.74 | 97100 |
| 2022-02-01 | 9.73 | $9.74 | 4100 |
| 2022-01-31 | 9.73 | $9.70 | — |
| 2022-01-28 | 9.74 | $9.70 | — |
| 2022-01-27 | 9.74 | $9.70 | 2700 |
| 2022-01-26 | 9.74 | $9.69 | — |
| 2022-01-25 | 9.75 | $9.69 | 8200 |
| 2022-01-24 | 9.75 | $9.70 | 300 |
| 2022-01-21 | 9.76 | $9.74 | — |
| 2022-01-20 | 9.76 | $9.74 | 136900 |
| 2022-01-19 | 9.76 | $9.73 | — |
| 2022-01-18 | 9.76 | $9.73 | 300 |
| 2022-01-14 | 9.76 | $9.75 | — |
| 2022-01-13 | 9.76 | $9.75 | — |
| 2022-01-12 | 9.76 | $9.75 | 2300 |
| 2022-01-11 | 9.76 | $9.75 | — |
| 2022-01-10 | 9.76 | $9.75 | 200 |
| 2022-01-07 | 9.76 | $9.76 | — |
| 2022-01-06 | 9.76 | $9.76 | — |
| 2022-01-05 | 9.76 | $9.76 | — |
| 2022-01-04 | 9.77 | $9.76 | 251400 |
| 2022-01-03 | 9.77 | $9.78 | 5400 |
| 2021-12-31 | 9.77 | $9.77 | 1200 |
| 2021-12-30 | 9.77 | $9.75 | 66200 |
| 2021-12-29 | 9.77 | $9.74 | 100 |
| 2021-12-28 | 9.77 | $9.78 | — |
| 2021-12-27 | 9.77 | $9.78 | 1100 |
| 2021-12-23 | 9.77 | $9.78 | 100 |
| 2021-12-22 | 9.77 | $9.79 | 114100 |
| 2021-12-21 | 9.76 | $9.74 | — |
| 2021-12-20 | 9.77 | $9.74 | 247100 |
| 2021-12-17 | 9.77 | $9.79 | 2100 |
| 2021-12-16 | 9.76 | $9.73 | 2500 |
| 2021-12-15 | 9.76 | $9.78 | — |
| 2021-12-14 | 9.76 | $9.78 | 436700 |
| 2021-12-13 | 9.76 | $9.75 | — |
| 2021-12-10 | 9.76 | $9.75 | 13000 |
| 2021-12-09 | 9.77 | $9.76 | 1100 |
| 2021-12-08 | 9.77 | $9.78 | 1000 |
| 2021-12-07 | 9.76 | $9.77 | 500 |
| 2021-12-06 | 9.76 | $9.78 | — |
| 2021-12-03 | 9.76 | $9.78 | 4300 |
| 2021-12-02 | 9.76 | $9.77 | 5300 |
| 2021-12-01 | 9.76 | $9.75 | 7700 |
| 2021-11-30 | 9.76 | $9.77 | 2500 |
| 2021-11-29 | 9.76 | $9.75 | 1400 |
| 2021-11-26 | 9.76 | $9.78 | 7900 |
| 2021-11-24 | 9.76 | $9.77 | 75300 |
| 2021-11-23 | 9.76 | $9.76 | 64000 |
| 2021-11-22 | 9.76 | $9.76 | 600 |
| 2021-11-19 | 9.76 | $9.75 | — |
| 2021-11-18 | 9.76 | $9.75 | — |
| 2021-11-17 | 9.76 | $9.75 | 200 |
| 2021-11-16 | 9.76 | $9.75 | 400 |
| 2021-11-15 | 9.76 | $9.78 | — |
| 2021-11-12 | 9.76 | $9.78 | 47400 |
| 2021-11-11 | 9.76 | $9.77 | 1900 |
| 2021-11-10 | 9.76 | $9.77 | 3900 |
| 2021-11-09 | 9.76 | $9.75 | — |
| 2021-11-08 | 9.76 | $9.75 | 400 |
| 2021-11-05 | 9.77 | $9.77 | 1100 |
| 2021-11-04 | 9.77 | $9.77 | 36300 |
| 2021-11-03 | 9.77 | $9.77 | 5100 |
| 2021-11-02 | 9.77 | $9.75 | 600 |
| 2021-11-01 | 9.77 | $9.78 | 4200 |
| 2021-10-29 | 9.77 | $9.77 | 3100 |
| 2021-10-28 | 9.77 | $9.76 | 15100 |
| 2021-10-27 | 9.77 | $9.76 | 13800 |
| 2021-10-26 | 9.77 | $9.76 | 44000 |
| 2021-10-25 | 9.77 | $9.75 | 400 |
| 2021-10-22 | 9.77 | $9.72 | 26200 |
| 2021-10-21 | 9.77 | $9.77 | 119200 |
| 2021-10-20 | 9.77 | $9.77 | 1200 |
| 2021-10-19 | 9.76 | $9.77 | — |
| 2021-10-18 | 9.76 | $9.77 | 6100 |
| 2021-10-15 | 9.76 | $9.77 | — |
| 2021-10-14 | 9.75 | $9.77 | — |
| 2021-10-13 | 9.75 | $9.77 | 5000 |
| 2021-10-12 | 9.75 | $9.78 | 11700 |
| 2021-10-11 | 9.75 | $9.79 | 130100 |
| 2021-10-08 | 9.74 | $9.78 | 3000 |
| 2021-10-07 | 9.74 | $9.79 | — |
| 2021-10-06 | 9.73 | $9.79 | 5400 |
| 2021-10-05 | 9.73 | $9.79 | — |
| 2021-10-04 | 9.72 | $9.79 | 81500 |
| 2021-10-01 | 9.72 | $9.77 | — |
| 2021-09-30 | 9.72 | $9.77 | 22300 |
| 2021-09-29 | 9.71 | $9.76 | 49800 |
| 2021-09-28 | 9.71 | $9.74 | 2400 |
| 2021-09-27 | 9.70 | $9.70 | 200 |
| 2021-09-24 | 9.70 | $9.74 | 17300 |
| 2021-09-23 | 9.69 | $9.70 | 551400 |
| 2021-09-22 | 9.69 | $9.72 | 9700 |
| 2021-09-21 | 9.68 | $9.69 | 3000 |
| 2021-09-20 | 9.68 | $9.74 | 24500 |
| 2021-09-17 | 9.68 | $9.71 | — |
| 2021-09-16 | 9.67 | $9.71 | — |
| 2021-09-15 | 9.67 | $9.71 | 7700 |
| 2021-09-14 | 9.67 | $9.72 | 45900 |
| 2021-09-13 | 9.66 | $9.73 | 103000 |
| 2021-09-10 | 9.66 | $9.70 | 3500 |
| 2021-09-09 | 9.65 | $9.66 | 4100 |
| 2021-09-08 | 9.65 | $9.70 | — |
| 2021-09-07 | 9.65 | $9.70 | — |
| 2021-09-03 | 9.65 | $9.70 | 100 |
| 2021-09-02 | 9.65 | $9.70 | — |
| 2021-09-01 | 9.64 | $9.70 | 1000 |
| 2021-08-31 | 9.64 | $9.63 | — |
| 2021-08-30 | 9.64 | $9.63 | — |
| 2021-08-27 | 9.65 | $9.63 | — |
| 2021-08-26 | 9.65 | $9.63 | 300 |
| 2021-08-25 | 9.65 | $9.66 | 313500 |
| 2021-08-24 | 9.65 | $9.63 | — |
| 2021-08-23 | 9.65 | $9.63 | — |
| 2021-08-20 | 9.66 | $9.63 | 100 |
| 2021-08-19 | 9.66 | $9.64 | — |
| 2021-08-18 | 9.66 | $9.64 | — |
| 2021-08-17 | 9.66 | $9.64 | — |
| 2021-08-16 | 9.66 | $9.64 | — |
| 2021-08-13 | 9.66 | $9.64 | — |
| 2021-08-12 | 9.66 | $9.64 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.86
2024-03-22
Close Price
$10.65
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.64
Average
10.20
Maximum
11.32
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-03-22 | 10.86 | $10.65 | — |
| 2024-03-21 | 10.88 | $10.65 | — |
| 2024-03-20 | 10.90 | $10.65 | — |
| 2024-03-19 | 10.93 | $10.65 | — |
| 2024-03-18 | 10.96 | $10.65 | — |
| 2024-03-15 | 10.99 | $10.65 | — |
| 2024-03-14 | 11.03 | $10.65 | — |
| 2024-03-13 | 11.07 | $10.65 | — |
| 2024-03-12 | 11.11 | $10.65 | — |
| 2024-03-11 | 11.16 | $10.65 | 66195 |
| 2024-03-08 | 11.21 | $10.64 | 3760 |
| 2024-03-07 | 11.27 | $10.77 | 13826 |
| 2024-02-29 | 11.32 | $11.33 | 2676 |
| 2024-02-28 | 11.32 | $11.33 | 9634 |
| 2024-02-27 | 11.32 | $11.33 | — |
| 2024-02-26 | 11.32 | $11.33 | 3211 |
| 2024-02-23 | 11.32 | $11.33 | 10002 |
| 2024-02-22 | 11.32 | $11.32 | 3100 |
| 2024-02-21 | 11.32 | $11.35 | — |
| 2024-02-20 | 11.32 | $11.35 | — |
| 2024-02-16 | 11.31 | $11.35 | — |
| 2024-02-15 | 11.31 | $11.35 | — |
| 2024-02-14 | 11.30 | $11.35 | — |
| 2024-02-13 | 11.30 | $11.35 | 17205 |
| 2024-02-12 | 11.29 | $11.32 | 376 |
| 2024-02-09 | 11.29 | $11.32 | — |
| 2024-02-08 | 11.29 | $11.32 | — |
| 2024-02-07 | 11.29 | $11.32 | — |
| 2024-02-06 | 11.28 | $11.32 | 401 |
| 2024-02-05 | 11.28 | $11.32 | 529 |
| 2024-02-02 | 11.27 | $11.32 | — |
| 2024-02-01 | 11.27 | $11.32 | — |
| 2024-01-31 | 11.26 | $11.32 | 867 |
| 2024-01-30 | 11.26 | $11.30 | — |
| 2024-01-29 | 11.25 | $11.30 | 113102 |
| 2024-01-26 | 11.25 | $11.32 | 100 |
| 2024-01-25 | 11.24 | $11.32 | 102 |
| 2024-01-24 | 11.23 | $11.30 | 206 |
| 2024-01-23 | 11.23 | $11.30 | — |
| 2024-01-22 | 11.22 | $11.30 | — |
| 2024-01-19 | 11.21 | $11.30 | 4207 |
| 2024-01-18 | 11.20 | $11.40 | — |
| 2024-01-17 | 11.18 | $11.40 | 358 |
| 2024-01-16 | 11.15 | $11.37 | 358 |
| 2024-01-12 | 11.13 | $11.32 | 294592 |
| 2024-01-11 | 11.11 | $11.30 | 5076 |
| 2024-01-10 | 11.09 | $11.30 | 5671 |
| 2024-01-09 | 11.07 | $11.26 | 25918 |
| 2024-01-08 | 11.05 | $11.27 | 61717 |
| 2024-01-05 | 11.03 | $11.15 | — |
| 2024-01-04 | 11.01 | $11.15 | 227 |
| 2024-01-03 | 11.00 | $11.15 | 593 |
| 2024-01-02 | 10.98 | $11.10 | — |
| 2023-12-29 | 10.97 | $11.10 | — |
| 2023-12-28 | 10.96 | $11.10 | 5001 |
| 2023-12-27 | 10.94 | $11.10 | 13713 |
| 2023-12-26 | 10.93 | $11.10 | 2904 |
| 2023-12-22 | 10.91 | $10.95 | — |
| 2023-12-21 | 10.91 | $10.95 | 8355 |
| 2023-12-20 | 10.90 | $10.95 | 1006 |
| 2023-12-19 | 10.90 | $10.95 | 5167 |
| 2023-12-18 | 10.89 | $10.93 | 3868 |
| 2023-12-15 | 10.89 | $10.89 | — |
| 2023-12-14 | 10.89 | $10.89 | 143 |
| 2023-12-13 | 10.89 | $10.93 | 11746 |
| 2023-12-12 | 10.88 | $10.93 | 705 |
| 2023-12-11 | 10.88 | $10.93 | — |
| 2023-12-08 | 10.87 | $10.93 | 1854 |
| 2023-12-07 | 10.86 | $10.89 | — |
| 2023-12-06 | 10.86 | $10.89 | — |
| 2023-12-05 | 10.86 | $10.89 | — |
| 2023-12-04 | 10.85 | $10.89 | 115 |
| 2023-12-01 | 10.85 | $10.85 | — |
| 2023-11-30 | 10.85 | $10.85 | 100 |
| 2023-11-29 | 10.85 | $10.85 | — |
| 2023-11-28 | 10.85 | $10.85 | 61002 |
| 2023-11-27 | 10.85 | $10.84 | 1303 |
| 2023-11-24 | 10.85 | $10.84 | — |
| 2023-11-22 | 10.85 | $10.84 | 6218 |
| 2023-11-21 | 10.85 | $10.85 | — |
| 2023-11-20 | 10.85 | $10.85 | — |
| 2023-11-17 | 10.85 | $10.85 | 54636 |
| 2023-11-16 | 10.85 | $10.85 | 4494 |
| 2023-11-15 | 10.85 | $10.85 | 3210 |
| 2023-11-14 | 10.86 | $10.87 | — |
| 2023-11-13 | 10.85 | $10.87 | — |
| 2023-11-10 | 10.85 | $10.87 | — |
| 2023-11-09 | 10.85 | $10.87 | 2017 |
| 2023-11-08 | 10.85 | $10.85 | — |
| 2023-11-07 | 10.85 | $10.85 | 6387 |
| 2023-11-06 | 10.85 | $10.86 | — |
| 2023-11-03 | 10.85 | $10.86 | 7003 |
| 2023-11-02 | 10.84 | $10.85 | 7478 |
| 2023-11-01 | 10.84 | $10.84 | 1005 |
| 2023-10-31 | 10.84 | $10.83 | — |
| 2023-10-30 | 10.85 | $10.83 | 3255 |
| 2023-10-27 | 10.85 | $10.83 | — |
| 2023-10-26 | 10.85 | $10.83 | — |
| 2023-10-25 | 10.85 | $10.83 | 1005 |
| 2023-10-24 | 10.85 | $10.85 | — |
| 2023-10-23 | 10.85 | $10.85 | 78501 |
| 2023-10-20 | 10.85 | $10.85 | — |
| 2023-10-19 | 10.85 | $10.85 | — |
| 2023-10-18 | 10.86 | $10.85 | 1782 |
| 2023-10-17 | 10.86 | $10.85 | — |
| 2023-10-16 | 10.86 | $10.85 | — |
| 2023-10-13 | 10.86 | $10.85 | 100 |
| 2023-10-12 | 10.86 | $10.85 | 110 |
| 2023-10-11 | 10.86 | $10.86 | 105 |
| 2023-10-10 | 10.86 | $10.88 | 100 |
| 2023-10-09 | 10.86 | $10.87 | 101 |
| 2023-10-06 | 10.85 | $10.87 | 100 |
| 2023-10-05 | 10.85 | $10.85 | — |
| 2023-10-04 | 10.85 | $10.85 | — |
| 2023-10-03 | 10.85 | $10.85 | — |
| 2023-10-02 | 10.85 | $10.85 | — |
| 2023-09-29 | 10.85 | $10.85 | — |
| 2023-09-28 | 10.85 | $10.85 | 4604 |
| 2023-09-27 | 10.85 | $10.85 | — |
| 2023-09-26 | 10.86 | $10.85 | — |
| 2023-09-25 | 10.86 | $10.85 | — |
| 2023-09-22 | 10.86 | $10.85 | — |
| 2023-09-21 | 10.86 | $10.85 | 4760 |
| 2023-09-20 | 10.86 | $10.90 | 2204 |
| 2023-09-19 | 10.85 | $10.84 | 29609 |
| 2023-09-18 | 10.86 | $10.83 | 100 |
| 2023-09-15 | 10.86 | $10.86 | 101 |
| 2023-09-14 | 10.86 | $10.87 | — |
| 2023-09-13 | 10.86 | $10.87 | — |
| 2023-09-12 | 10.85 | $10.87 | — |
| 2023-09-11 | 10.85 | $10.87 | — |
| 2023-09-08 | 10.85 | $10.87 | — |
| 2023-09-07 | 10.85 | $10.87 | 7265 |
| 2023-09-06 | 10.85 | $10.87 | — |
| 2023-09-05 | 10.84 | $10.87 | 2901 |
| 2023-09-01 | 10.84 | $10.89 | 301 |
| 2023-08-31 | 10.84 | $10.90 | — |
| 2023-08-30 | 10.83 | $10.90 | — |
| 2023-08-29 | 10.82 | $10.90 | — |
| 2023-08-28 | 10.81 | $10.90 | — |
| 2023-08-25 | 10.81 | $10.90 | 4001 |
| 2023-08-24 | 10.80 | $10.87 | 1100 |
| 2023-08-23 | 10.79 | $10.88 | 1584 |
| 2023-08-22 | 10.78 | $10.82 | 4661 |
| 2023-08-21 | 10.77 | $10.82 | 100 |
| 2023-08-18 | 10.77 | $10.82 | — |
| 2023-08-17 | 10.76 | $10.82 | — |
| 2023-08-16 | 10.76 | $10.82 | 100 |
| 2023-08-15 | 10.75 | $10.81 | — |
| 2023-08-14 | 10.75 | $10.81 | — |
| 2023-08-11 | 10.74 | $10.81 | — |
| 2023-08-10 | 10.73 | $10.81 | 503 |
| 2023-08-09 | 10.72 | $10.77 | 4039 |
| 2023-08-08 | 10.72 | $10.77 | — |
| 2023-08-07 | 10.71 | $10.77 | 3500 |
| 2023-08-04 | 10.71 | $10.76 | 1000 |
| 2023-08-03 | 10.70 | $10.80 | 400 |
| 2023-08-02 | 10.69 | $10.76 | 100 |
| 2023-08-01 | 10.68 | $10.76 | 23700 |
| 2023-07-31 | 10.67 | $10.73 | 16100 |
| 2023-07-28 | 10.67 | $10.68 | 19100 |
| 2023-07-27 | 10.67 | $10.66 | 54300 |
| 2023-07-26 | 10.67 | $10.80 | 7000 |
| 2023-07-25 | 10.65 | $10.81 | 8000 |
| 2023-07-24 | 10.64 | $10.77 | 5100 |
| 2023-07-21 | 10.62 | $10.74 | 600 |
| 2023-07-20 | 10.61 | $10.75 | 17100 |
| 2023-07-19 | 10.60 | $10.72 | 1200 |
| 2023-07-18 | 10.58 | $10.66 | 2600 |
| 2023-07-17 | 10.58 | $10.66 | 2100 |
| 2023-07-14 | 10.57 | $10.64 | 18100 |
| 2023-07-13 | 10.56 | $10.64 | 800 |
| 2023-07-12 | 10.55 | $10.63 | 8300 |
| 2023-07-11 | 10.54 | $10.62 | 2600 |
| 2023-07-10 | 10.53 | $10.59 | — |
| 2023-07-07 | 10.53 | $10.59 | — |
| 2023-07-06 | 10.52 | $10.59 | 7400 |
| 2023-07-05 | 10.52 | $10.59 | — |
| 2023-07-03 | 10.51 | $10.59 | — |
| 2023-06-30 | 10.50 | $10.59 | 200 |
| 2023-06-29 | 10.49 | $10.55 | 500 |
| 2023-06-28 | 10.48 | $10.53 | 3000 |
| 2023-06-27 | 10.48 | $10.53 | 2100 |
| 2023-06-26 | 10.47 | $10.51 | 6700 |
| 2023-06-23 | 10.47 | $10.52 | 2200 |
| 2023-06-22 | 10.46 | $10.47 | 100 |
| 2023-06-21 | 10.46 | $10.45 | 200 |
| 2023-06-20 | 10.46 | $10.49 | — |
| 2023-06-16 | 10.46 | $10.49 | — |
| 2023-06-15 | 10.46 | $10.49 | — |
| 2023-06-14 | 10.45 | $10.49 | — |
| 2023-06-13 | 10.45 | $10.49 | — |
| 2023-06-12 | 10.45 | $10.49 | 5100 |
| 2023-06-09 | 10.44 | $10.49 | — |
| 2023-06-08 | 10.44 | $10.49 | 6200 |
| 2023-06-07 | 10.43 | $10.46 | — |
| 2023-06-06 | 10.43 | $10.46 | — |
| 2023-06-05 | 10.42 | $10.46 | — |
| 2023-06-02 | 10.42 | $10.46 | — |
| 2023-06-01 | 10.42 | $10.46 | — |
| 2023-05-31 | 10.41 | $10.46 | 600 |
| 2023-05-30 | 10.41 | $10.47 | — |
| 2023-05-26 | 10.40 | $10.47 | 35300 |
| 2023-05-25 | 10.39 | $10.42 | — |
| 2023-05-24 | 10.39 | $10.42 | 3200 |
| 2023-05-23 | 10.39 | $10.43 | — |
| 2023-05-22 | 10.38 | $10.43 | 1000 |
| 2023-05-19 | 10.38 | $10.34 | — |
| 2023-05-18 | 10.38 | $10.34 | 600 |
| 2023-05-17 | 10.39 | $10.45 | — |
| 2023-05-16 | 10.38 | $10.45 | — |
| 2023-05-15 | 10.37 | $10.45 | — |
| 2023-05-12 | 10.36 | $10.45 | — |
| 2023-05-11 | 10.35 | $10.45 | — |
| 2023-05-10 | 10.34 | $10.45 | 10400 |
| 2023-05-09 | 10.33 | $10.45 | 9000 |
| 2023-05-08 | 10.32 | $10.45 | 9500 |
| 2023-05-05 | 10.31 | $10.36 | — |
| 2023-05-04 | 10.30 | $10.36 | — |
| 2023-05-03 | 10.29 | $10.36 | 100 |
| 2023-05-02 | 10.29 | $10.36 | — |
| 2023-05-01 | 10.28 | $10.36 | 7900 |
| 2023-04-28 | 10.27 | $10.30 | — |
| 2023-04-27 | 10.27 | $10.30 | 13900 |
| 2023-04-26 | 10.27 | $10.30 | 6600 |
| 2023-04-25 | 10.26 | $10.29 | — |
| 2023-04-24 | 10.26 | $10.29 | 700 |
| 2023-04-21 | 10.26 | $10.29 | 500 |
| 2023-04-20 | 10.25 | $10.29 | 100 |
| 2023-04-19 | 10.25 | $10.27 | — |
| 2023-04-18 | 10.25 | $10.27 | — |
| 2023-04-17 | 10.24 | $10.27 | 100 |
| 2023-04-14 | 10.24 | $10.26 | — |
| 2023-04-13 | 10.24 | $10.26 | — |
| 2023-04-12 | 10.24 | $10.26 | 8600 |
| 2023-04-11 | 10.23 | $10.26 | 175200 |
| 2023-04-10 | 10.23 | $10.23 | 200 |
| 2023-04-06 | 10.23 | $10.26 | — |
| 2023-04-05 | 10.23 | $10.26 | — |
| 2023-04-04 | 10.23 | $10.26 | — |
| 2023-04-03 | 10.22 | $10.26 | — |
| 2023-03-31 | 10.22 | $10.26 | — |
| 2023-03-30 | 10.21 | $10.26 | 2900 |
| 2023-03-29 | 10.21 | $10.27 | 26300 |
| 2023-03-28 | 10.20 | $10.25 | 1000 |
| 2023-03-27 | 10.20 | $10.25 | 3000 |
| 2023-03-24 | 10.19 | $10.24 | 2000 |
| 2023-03-23 | 10.19 | $10.23 | 1900 |
| 2023-03-22 | 10.18 | $10.21 | — |
| 2023-03-21 | 10.18 | $10.21 | 100 |
| 2023-03-20 | 10.18 | $10.21 | 200 |
| 2023-03-17 | 10.17 | $10.18 | — |
| 2023-03-16 | 10.17 | $10.18 | — |
| 2023-03-15 | 10.17 | $10.18 | — |
| 2023-03-14 | 10.17 | $10.18 | — |
| 2023-03-13 | 10.17 | $10.18 | — |
| 2023-03-10 | 10.17 | $10.18 | 9000 |
| 2023-03-09 | 10.17 | $10.18 | — |
| 2023-03-08 | 10.17 | $10.18 | 3000 |
| 2023-03-07 | 10.16 | $10.16 | — |
| 2023-03-06 | 10.16 | $10.16 | — |
| 2023-03-03 | 10.16 | $10.16 | — |
| 2023-03-02 | 10.17 | $10.16 | 1700 |
| 2023-03-01 | 10.17 | $10.15 | — |
| 2023-02-28 | 10.17 | $10.15 | — |
| 2023-02-27 | 10.17 | $10.15 | — |
| 2023-02-24 | 10.17 | $10.15 | — |
| 2023-02-23 | 10.17 | $10.15 | — |
| 2023-02-22 | 10.18 | $10.15 | 200 |
| 2023-02-21 | 10.18 | $10.22 | 500 |
| 2023-02-17 | 10.17 | $10.22 | 1100 |
| 2023-02-16 | 10.17 | $10.22 | 700 |
| 2023-02-15 | 10.16 | $10.20 | 600 |
| 2023-02-14 | 10.16 | $10.22 | 400 |
| 2023-02-13 | 10.15 | $10.18 | 600 |
| 2023-02-10 | 10.15 | $10.19 | — |
| 2023-02-09 | 10.15 | $10.19 | — |
| 2023-02-08 | 10.14 | $10.19 | 600 |
| 2023-02-07 | 10.14 | $10.16 | — |
| 2023-02-06 | 10.13 | $10.16 | 500 |
| 2023-02-03 | 10.13 | $10.19 | 400 |
| 2023-02-02 | 10.13 | $10.14 | 2300 |
| 2023-02-01 | 10.12 | $10.15 | 600 |
| 2023-01-31 | 10.12 | $10.19 | 600 |
| 2023-01-30 | 10.11 | $10.13 | 800 |
| 2023-01-27 | 10.11 | $10.15 | 600 |
| 2023-01-26 | 10.11 | $10.15 | 3100 |
| 2023-01-25 | 10.10 | $10.19 | 1700 |
| 2023-01-24 | 10.10 | $10.13 | 30400 |
| 2023-01-23 | 10.09 | $10.11 | 16000 |
| 2023-01-20 | 10.09 | $10.12 | 13200 |
| 2023-01-19 | 10.09 | $10.12 | 100 |
| 2023-01-18 | 10.08 | $10.11 | — |
| 2023-01-17 | 10.08 | $10.11 | 22200 |
| 2023-01-13 | 10.08 | $10.10 | 97800 |
| 2023-01-12 | 10.07 | $10.10 | 55500 |
| 2023-01-11 | 10.07 | $10.11 | 152500 |
| 2023-01-10 | 10.07 | $10.07 | 100 |
| 2023-01-09 | 10.07 | $10.07 | 200 |
| 2023-01-06 | 10.07 | $10.10 | 5900 |
| 2023-01-05 | 10.06 | $10.07 | — |
| 2023-01-04 | 10.06 | $10.07 | 1500 |
| 2023-01-03 | 10.06 | $10.06 | 1100 |
| 2022-12-30 | 10.06 | $10.09 | 2100 |
| 2022-12-29 | 10.06 | $10.05 | 14400 |
| 2022-12-28 | 10.06 | $10.05 | 900 |
| 2022-12-27 | 10.06 | $10.05 | 200 |
| 2022-12-23 | 10.06 | $10.01 | 400 |
| 2022-12-22 | 10.07 | $10.04 | 800 |
| 2022-12-21 | 10.07 | $10.05 | 3500 |
| 2022-12-20 | 10.07 | $10.28 | 800 |
| 2022-12-19 | 10.05 | $10.21 | 300 |
| 2022-12-16 | 10.03 | $10.04 | 3700 |
| 2022-12-15 | 10.03 | $10.07 | 113500 |
| 2022-12-14 | 10.03 | $10.05 | 101900 |
| 2022-12-13 | 10.03 | $10.05 | — |
| 2022-12-12 | 10.03 | $10.05 | 6900 |
| 2022-12-09 | 10.02 | $10.06 | 5200 |
| 2022-12-08 | 10.02 | $10.07 | 409500 |
| 2022-12-07 | 10.01 | $10.05 | 25900 |
| 2022-12-06 | 10.01 | $10.04 | 100 |
| 2022-12-05 | 10.01 | $10.04 | 100 |
| 2022-12-02 | 10.00 | $10.03 | 100 |
| 2022-12-01 | 10.00 | $10.04 | 300 |
| 2022-11-30 | 10.00 | $10.03 | 21000 |
| 2022-11-29 | 9.99 | $10.02 | — |
| 2022-11-28 | 9.99 | $10.02 | 1100 |
| 2022-11-25 | 9.99 | $10.04 | 200 |
| 2022-11-23 | 9.98 | $10.02 | 6700 |
| 2022-11-22 | 9.98 | $10.03 | 2800 |
| 2022-11-21 | 9.97 | $10.03 | 749900 |
| 2022-11-18 | 9.96 | $10.01 | 2600 |
| 2022-11-17 | 9.96 | $9.98 | — |
| 2022-11-16 | 9.96 | $9.98 | 800 |
| 2022-11-15 | 9.95 | $10.01 | 221100 |
| 2022-11-14 | 9.95 | $10.00 | 76300 |
| 2022-11-11 | 9.94 | $9.96 | 700 |
| 2022-11-10 | 9.94 | $9.97 | — |
| 2022-11-09 | 9.94 | $9.97 | 131500 |
| 2022-11-08 | 9.93 | $9.95 | 20800 |
| 2022-11-07 | 9.93 | $9.96 | 35700 |
| 2022-11-04 | 9.93 | $9.95 | 46200 |
| 2022-11-03 | 9.93 | $9.94 | 68900 |
| 2022-11-02 | 9.93 | $9.95 | 149100 |
| 2022-11-01 | 9.92 | $9.94 | 53900 |
| 2022-10-31 | 9.92 | $9.93 | 26200 |
| 2022-10-28 | 9.92 | $9.95 | 40900 |
| 2022-10-27 | 9.92 | $9.95 | 553700 |
| 2022-10-26 | 9.92 | $9.94 | 1500 |
| 2022-10-25 | 9.91 | $9.95 | 271900 |
| 2022-10-24 | 9.91 | $9.95 | 383200 |
| 2022-10-21 | 9.90 | $9.94 | 82100 |
| 2022-10-20 | 9.90 | $9.92 | 29500 |
| 2022-10-19 | 9.90 | $9.92 | 15900 |
| 2022-10-18 | 9.90 | $9.93 | 84100 |
| 2022-10-17 | 9.89 | $9.91 | 2800 |
| 2022-10-14 | 9.89 | $9.92 | 549700 |
| 2022-10-13 | 9.89 | $9.92 | 516300 |
| 2022-10-12 | 9.89 | $9.90 | 449900 |
| 2022-10-11 | 9.88 | $9.91 | 136300 |
| 2022-10-10 | 9.88 | $9.90 | 31500 |
| 2022-10-07 | 9.88 | $9.89 | 3900 |
| 2022-10-06 | 9.88 | $9.89 | 10100 |
| 2022-10-05 | 9.88 | $9.89 | 108800 |
| 2022-10-04 | 9.87 | $9.89 | — |
| 2022-10-03 | 9.87 | $9.89 | 41600 |
| 2022-09-30 | 9.87 | $9.89 | 102800 |
| 2022-09-29 | 9.87 | $9.86 | — |
| 2022-09-28 | 9.87 | $9.86 | — |
| 2022-09-27 | 9.87 | $9.86 | 179300 |
| 2022-09-26 | 9.87 | $9.88 | 61200 |
| 2022-09-23 | 9.87 | $9.88 | 200 |
| 2022-09-22 | 9.87 | $9.88 | 200 |
| 2022-09-21 | 9.87 | $9.87 | 400 |
| 2022-09-20 | 9.87 | $9.88 | 600 |
| 2022-09-19 | 9.87 | $9.87 | 200 |
| 2022-09-16 | 9.87 | $9.86 | — |
| 2022-09-15 | 9.87 | $9.86 | 600 |
| 2022-09-14 | 9.87 | $9.86 | 13600 |
| 2022-09-13 | 9.87 | $9.86 | 100 |
| 2022-09-12 | 9.87 | $9.87 | — |
| 2022-09-09 | 9.87 | $9.87 | 80700 |
| 2022-09-08 | 9.88 | $9.88 | — |
| 2022-09-07 | 9.87 | $9.88 | 100 |
| 2022-09-06 | 9.87 | $9.88 | 100 |
| 2022-09-02 | 9.87 | $9.88 | 5800 |
| 2022-09-01 | 9.87 | $9.88 | 200 |
| 2022-08-31 | 9.87 | $9.88 | 5900 |
| 2022-08-30 | 9.87 | $9.88 | — |
| 2022-08-29 | 9.87 | $9.88 | 5200 |
| 2022-08-26 | 9.87 | $9.87 | — |
| 2022-08-25 | 9.87 | $9.87 | — |
| 2022-08-24 | 9.87 | $9.87 | 594300 |
| 2022-08-23 | 9.87 | $9.88 | — |
| 2022-08-22 | 9.87 | $9.88 | 22900 |
| 2022-08-19 | 9.87 | $9.88 | 43500 |
| 2022-08-18 | 9.86 | $9.88 | 7100 |
| 2022-08-17 | 9.86 | $9.88 | — |
| 2022-08-16 | 9.86 | $9.88 | 500 |
| 2022-08-15 | 9.86 | $9.87 | 300 |
| 2022-08-12 | 9.86 | $9.87 | — |
| 2022-08-11 | 9.86 | $9.87 | 2500 |
| 2022-08-10 | 9.86 | $9.86 | 1600 |
| 2022-08-09 | 9.86 | $9.87 | 500 |
| 2022-08-08 | 9.85 | $9.87 | 4000 |
| 2022-08-05 | 9.85 | $9.87 | — |
| 2022-08-04 | 9.85 | $9.87 | — |
| 2022-08-03 | 9.85 | $9.87 | 100 |
| 2022-08-02 | 9.85 | $9.86 | 800 |
| 2022-08-01 | 9.84 | $9.86 | — |
| 2022-07-29 | 9.84 | $9.86 | — |
| 2022-07-28 | 9.84 | $9.86 | 251000 |
| 2022-07-27 | 9.84 | $9.86 | 31400 |
| 2022-07-26 | 9.84 | $9.86 | — |
| 2022-07-25 | 9.83 | $9.86 | — |
| 2022-07-22 | 9.83 | $9.86 | 1.1M |
| 2022-07-21 | 9.83 | $9.85 | — |
| 2022-07-20 | 9.82 | $9.85 | 40200 |
| 2022-07-19 | 9.82 | $9.83 | 29000 |
| 2022-07-18 | 9.82 | $9.84 | 1000 |
| 2022-07-15 | 9.82 | $9.84 | — |
| 2022-07-14 | 9.82 | $9.84 | 45500 |
| 2022-07-13 | 9.81 | $9.83 | 11000 |
| 2022-07-12 | 9.81 | $9.83 | 5900 |
| 2022-07-11 | 9.81 | $9.82 | — |
| 2022-07-08 | 9.81 | $9.82 | 208700 |
| 2022-07-07 | 9.81 | $9.82 | 18700 |
| 2022-07-06 | 9.81 | $9.82 | 106700 |
| 2022-07-05 | 9.81 | $9.82 | 120100 |
| 2022-07-01 | 9.81 | $9.80 | — |
| 2022-06-30 | 9.81 | $9.80 | — |
| 2022-06-29 | 9.81 | $9.80 | — |
| 2022-06-28 | 9.81 | $9.80 | 100 |
| 2022-06-27 | 9.81 | $9.82 | 1500 |
| 2022-06-24 | 9.81 | $9.80 | 10300 |
| 2022-06-23 | 9.81 | $9.81 | — |
| 2022-06-22 | 9.81 | $9.81 | — |
| 2022-06-21 | 9.81 | $9.81 | 6100 |
| 2022-06-17 | 9.81 | $9.81 | 500 |
| 2022-06-16 | 9.81 | $9.81 | 52900 |
| 2022-06-15 | 9.81 | $9.80 | 100 |
| 2022-06-14 | 9.81 | $9.81 | 27400 |
| 2022-06-13 | 9.81 | $9.80 | 4600 |
| 2022-06-10 | 9.81 | $9.81 | 200 |
| 2022-06-09 | 9.81 | $9.80 | 500 |
| 2022-06-08 | 9.81 | $9.81 | — |
| 2022-06-07 | 9.81 | $9.81 | 100 |
| 2022-06-06 | 9.81 | $9.83 | 200 |
| 2022-06-03 | 9.80 | $9.81 | 500 |
| 2022-06-02 | 9.80 | $9.81 | 400 |
| 2022-06-01 | 9.80 | $9.81 | — |
| 2022-05-31 | 9.80 | $9.81 | — |
| 2022-05-27 | 9.80 | $9.81 | 159100 |
| 2022-05-26 | 9.80 | $9.78 | 7800 |
| 2022-05-25 | 9.80 | $9.78 | 100 |
| 2022-05-24 | 9.80 | $9.79 | — |
| 2022-05-23 | 9.80 | $9.79 | — |
| 2022-05-20 | 9.81 | $9.79 | 1100 |
| 2022-05-19 | 9.81 | $9.79 | 1400 |
| 2022-05-18 | 9.81 | $9.79 | — |
| 2022-05-17 | 9.81 | $9.79 | 125800 |
| 2022-05-16 | 9.81 | $9.78 | 18600 |
| 2022-05-13 | 9.82 | $9.80 | 105300 |
| 2022-05-12 | 9.82 | $9.80 | 5700 |
| 2022-05-11 | 9.82 | $9.83 | 500 |
| 2022-05-10 | 9.82 | $9.83 | 3900 |
| 2022-05-09 | 9.82 | $9.82 | 9700 |
| 2022-05-06 | 9.82 | $9.84 | — |
| 2022-05-05 | 9.82 | $9.84 | 628500 |
| 2022-05-04 | 9.81 | $9.83 | 3700 |
| 2022-05-03 | 9.81 | $9.82 | 6400 |
| 2022-05-02 | 9.81 | $9.84 | 5000 |
| 2022-04-29 | 9.81 | $9.82 | 2000 |
| 2022-04-28 | 9.81 | $9.82 | — |
| 2022-04-27 | 9.81 | $9.82 | 800 |
| 2022-04-26 | 9.81 | $9.81 | 38500 |
| 2022-04-25 | 9.80 | $9.81 | 220600 |
| 2022-04-22 | 9.80 | $9.81 | 5800 |
| 2022-04-21 | 9.80 | $9.81 | 154200 |
| 2022-04-20 | 9.80 | $9.82 | 133500 |
| 2022-04-19 | 9.80 | $9.81 | — |
| 2022-04-18 | 9.80 | $9.81 | — |
| 2022-04-14 | 9.80 | $9.81 | — |
| 2022-04-13 | 9.80 | $9.81 | — |
| 2022-04-12 | 9.80 | $9.81 | — |
| 2022-04-11 | 9.80 | $9.81 | — |
| 2022-04-08 | 9.79 | $9.81 | 200 |
| 2022-04-07 | 9.79 | $9.82 | — |
| 2022-04-06 | 9.79 | $9.82 | 7700 |
| 2022-04-05 | 9.79 | $9.79 | — |
| 2022-04-04 | 9.79 | $9.79 | — |
| 2022-04-01 | 9.79 | $9.79 | 134400 |
| 2022-03-31 | 9.79 | $9.81 | — |
| 2022-03-30 | 9.78 | $9.81 | 8000 |
| 2022-03-29 | 9.78 | $9.78 | 100 |
| 2022-03-28 | 9.78 | $9.78 | 11400 |
| 2022-03-25 | 9.78 | $9.79 | 300 |
| 2022-03-24 | 9.78 | $9.81 | 100 |
| 2022-03-23 | 9.78 | $9.79 | — |
| 2022-03-22 | 9.77 | $9.79 | — |
| 2022-03-21 | 9.77 | $9.79 | 5000 |
| 2022-03-18 | 9.77 | $9.80 | 7600 |
| 2022-03-17 | 9.77 | $9.78 | 15200 |
| 2022-03-16 | 9.77 | $9.79 | 7700 |
| 2022-03-15 | 9.76 | $9.77 | 400900 |
| 2022-03-14 | 9.76 | $9.78 | 52300 |
| 2022-03-11 | 9.76 | $9.78 | 5200 |
| 2022-03-10 | 9.76 | $9.76 | 42200 |
| 2022-03-09 | 9.76 | $9.79 | 175300 |
| 2022-03-08 | 9.75 | $9.77 | — |
| 2022-03-07 | 9.75 | $9.77 | — |
| 2022-03-04 | 9.75 | $9.77 | 100 |
| 2022-03-03 | 9.75 | $9.77 | — |
| 2022-03-02 | 9.75 | $9.77 | 300 |
| 2022-03-01 | 9.74 | $9.78 | 12100 |
| 2022-02-28 | 9.74 | $9.75 | 300 |
| 2022-02-25 | 9.74 | $9.75 | 1600 |
| 2022-02-24 | 9.74 | $9.74 | 9200 |
| 2022-02-23 | 9.74 | $9.74 | 5000 |
| 2022-02-22 | 9.74 | $9.74 | 18500 |
| 2022-02-18 | 9.74 | $9.74 | — |
| 2022-02-17 | 9.74 | $9.74 | — |
| 2022-02-16 | 9.74 | $9.74 | 100 |
| 2022-02-15 | 9.74 | $9.74 | — |
| 2022-02-14 | 9.74 | $9.74 | 9500 |
| 2022-02-11 | 9.73 | $9.74 | 45400 |
| 2022-02-10 | 9.73 | $9.74 | 120500 |
| 2022-02-09 | 9.73 | $9.74 | — |
| 2022-02-08 | 9.73 | $9.74 | — |
| 2022-02-07 | 9.73 | $9.74 | 7700 |
| 2022-02-04 | 9.73 | $9.74 | — |
| 2022-02-03 | 9.73 | $9.74 | — |
| 2022-02-02 | 9.73 | $9.74 | 97100 |
| 2022-02-01 | 9.73 | $9.74 | 4100 |
| 2022-01-31 | 9.73 | $9.70 | — |
| 2022-01-28 | 9.73 | $9.70 | — |
| 2022-01-27 | 9.73 | $9.70 | 2700 |
| 2022-01-26 | 9.74 | $9.69 | — |
| 2022-01-25 | 9.74 | $9.69 | 8200 |
| 2022-01-24 | 9.75 | $9.70 | 300 |
| 2022-01-21 | 9.75 | $9.74 | — |
| 2022-01-20 | 9.75 | $9.74 | 136900 |
| 2022-01-19 | 9.75 | $9.73 | — |
| 2022-01-18 | 9.76 | $9.73 | 300 |
| 2022-01-14 | 9.76 | $9.75 | — |
| 2022-01-13 | 9.76 | $9.75 | — |
| 2022-01-12 | 9.76 | $9.75 | 2300 |
| 2022-01-11 | 9.76 | $9.75 | — |
| 2022-01-10 | 9.76 | $9.75 | 200 |
| 2022-01-07 | 9.76 | $9.76 | — |
| 2022-01-06 | 9.76 | $9.76 | — |
| 2022-01-05 | 9.76 | $9.76 | — |
| 2022-01-04 | 9.77 | $9.76 | 251400 |
| 2022-01-03 | 9.77 | $9.78 | 5400 |
| 2021-12-31 | 9.76 | $9.77 | 1200 |
| 2021-12-30 | 9.76 | $9.75 | 66200 |
| 2021-12-29 | 9.77 | $9.74 | 100 |
| 2021-12-28 | 9.77 | $9.78 | — |
| 2021-12-27 | 9.77 | $9.78 | 1100 |
| 2021-12-23 | 9.77 | $9.78 | 100 |
| 2021-12-22 | 9.76 | $9.79 | 114100 |
| 2021-12-21 | 9.76 | $9.74 | — |
| 2021-12-20 | 9.76 | $9.74 | 247100 |
| 2021-12-17 | 9.77 | $9.79 | 2100 |
| 2021-12-16 | 9.76 | $9.73 | 2500 |
| 2021-12-15 | 9.77 | $9.78 | — |
| 2021-12-14 | 9.77 | $9.78 | 436700 |
| 2021-12-13 | 9.76 | $9.75 | — |
| 2021-12-10 | 9.76 | $9.75 | 13000 |
| 2021-12-09 | 9.77 | $9.76 | 1100 |
| 2021-12-08 | 9.77 | $9.78 | 1000 |
| 2021-12-07 | 9.77 | $9.77 | 500 |
| 2021-12-06 | 9.77 | $9.78 | — |
| 2021-12-03 | 9.76 | $9.78 | 4300 |
| 2021-12-02 | 9.76 | $9.77 | 5300 |
| 2021-12-01 | 9.76 | $9.75 | 7700 |
| 2021-11-30 | 9.76 | $9.77 | 2500 |
| 2021-11-29 | 9.76 | $9.75 | 1400 |
| 2021-11-26 | 9.76 | $9.78 | 7900 |
| 2021-11-24 | 9.76 | $9.77 | 75300 |
| 2021-11-23 | 9.76 | $9.76 | 64000 |
| 2021-11-22 | 9.76 | $9.76 | 600 |
| 2021-11-19 | 9.76 | $9.75 | — |
| 2021-11-18 | 9.76 | $9.75 | — |
| 2021-11-17 | 9.76 | $9.75 | 200 |
| 2021-11-16 | 9.76 | $9.75 | 400 |
| 2021-11-15 | 9.77 | $9.78 | — |
| 2021-11-12 | 9.76 | $9.78 | 47400 |
| 2021-11-11 | 9.76 | $9.77 | 1900 |
| 2021-11-10 | 9.76 | $9.77 | 3900 |
| 2021-11-09 | 9.76 | $9.75 | — |
| 2021-11-08 | 9.76 | $9.75 | 400 |
| 2021-11-05 | 9.76 | $9.77 | 1100 |
| 2021-11-04 | 9.76 | $9.77 | 36300 |
| 2021-11-03 | 9.76 | $9.77 | 5100 |
| 2021-11-02 | 9.76 | $9.75 | 600 |
| 2021-11-01 | 9.76 | $9.78 | 4200 |
| 2021-10-29 | 9.76 | $9.77 | 3100 |
| 2021-10-28 | 9.76 | $9.76 | 15100 |
| 2021-10-27 | 9.76 | $9.76 | 13800 |
| 2021-10-26 | 9.76 | $9.76 | 44000 |
| 2021-10-25 | 9.76 | $9.75 | 400 |
| 2021-10-22 | 9.76 | $9.72 | 26200 |
| 2021-10-21 | 9.76 | $9.77 | 119200 |
| 2021-10-20 | 9.76 | $9.77 | 1200 |
| 2021-10-19 | 9.76 | $9.77 | — |
| 2021-10-18 | 9.76 | $9.77 | 6100 |
| 2021-10-15 | 9.76 | $9.77 | — |
| 2021-10-14 | 9.76 | $9.77 | — |
| 2021-10-13 | 9.75 | $9.77 | 5000 |
| 2021-10-12 | 9.75 | $9.78 | 11700 |
| 2021-10-11 | 9.75 | $9.79 | 130100 |
| 2021-10-08 | 9.75 | $9.78 | 3000 |
| 2021-10-07 | 9.74 | $9.79 | — |
| 2021-10-06 | 9.74 | $9.79 | 5400 |
| 2021-10-05 | 9.73 | $9.79 | — |
| 2021-10-04 | 9.73 | $9.79 | 81500 |
| 2021-10-01 | 9.72 | $9.77 | — |
| 2021-09-30 | 9.71 | $9.77 | 22300 |
| 2021-09-29 | 9.71 | $9.76 | 49800 |
| 2021-09-28 | 9.70 | $9.74 | 2400 |
| 2021-09-27 | 9.70 | $9.70 | 200 |
| 2021-09-24 | 9.70 | $9.74 | 17300 |
| 2021-09-23 | 9.69 | $9.70 | 551400 |
| 2021-09-22 | 9.69 | $9.72 | 9700 |
| 2021-09-21 | 9.69 | $9.69 | 3000 |
| 2021-09-20 | 9.69 | $9.74 | 24500 |
| 2021-09-17 | 9.69 | $9.71 | — |
| 2021-09-16 | 9.68 | $9.71 | — |
| 2021-09-15 | 9.68 | $9.71 | 7700 |
| 2021-09-14 | 9.68 | $9.72 | 45900 |
| 2021-09-13 | 9.67 | $9.73 | 103000 |
| 2021-09-10 | 9.67 | $9.70 | 3500 |
| 2021-09-09 | 9.66 | $9.66 | 4100 |
| 2021-09-08 | 9.66 | $9.70 | — |
| 2021-09-07 | 9.66 | $9.70 | — |
| 2021-09-03 | 9.66 | $9.70 | 100 |
| 2021-09-02 | 9.65 | $9.70 | — |
| 2021-09-01 | 9.65 | $9.70 | 1000 |
| 2021-08-31 | 9.64 | $9.63 | — |
| 2021-08-30 | 9.64 | $9.63 | — |
| 2021-08-27 | 9.64 | $9.63 | — |
| 2021-08-26 | 9.64 | $9.63 | 300 |
| 2021-08-25 | 9.65 | $9.66 | 313500 |
| 2021-08-24 | 9.65 | $9.63 | — |
| 2021-08-23 | 9.65 | $9.63 | — |
| 2021-08-20 | 9.65 | $9.63 | 100 |
| 2021-08-19 | 9.65 | $9.64 | — |
| 2021-08-18 | 9.65 | $9.64 | — |
| 2021-08-17 | 9.65 | $9.64 | — |
| 2021-08-16 | 9.65 | $9.64 | — |
| 2021-08-13 | 9.66 | $9.64 | — |
| 2021-08-12 | 9.66 | $9.64 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.77
2024-03-22
Close Price
$10.65
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.64
Average
10.20
Maximum
11.33
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-03-22 | 10.77 | $10.65 | — |
| 2024-03-21 | 10.80 | $10.65 | — |
| 2024-03-20 | 10.83 | $10.65 | — |
| 2024-03-19 | 10.87 | $10.65 | — |
| 2024-03-18 | 10.91 | $10.65 | — |
| 2024-03-15 | 10.95 | $10.65 | — |
| 2024-03-14 | 11.00 | $10.65 | — |
| 2024-03-13 | 11.05 | $10.65 | — |
| 2024-03-12 | 11.10 | $10.65 | — |
| 2024-03-11 | 11.16 | $10.65 | 66195 |
| 2024-03-08 | 11.22 | $10.64 | 3760 |
| 2024-03-07 | 11.28 | $10.77 | 13826 |
| 2024-02-29 | 11.33 | $11.33 | 2676 |
| 2024-02-28 | 11.33 | $11.33 | 9634 |
| 2024-02-27 | 11.33 | $11.33 | — |
| 2024-02-26 | 11.33 | $11.33 | 3211 |
| 2024-02-23 | 11.33 | $11.33 | 10002 |
| 2024-02-22 | 11.33 | $11.32 | 3100 |
| 2024-02-21 | 11.33 | $11.35 | — |
| 2024-02-20 | 11.33 | $11.35 | — |
| 2024-02-16 | 11.33 | $11.35 | — |
| 2024-02-15 | 11.33 | $11.35 | — |
| 2024-02-14 | 11.32 | $11.35 | — |
| 2024-02-13 | 11.32 | $11.35 | 17205 |
| 2024-02-12 | 11.32 | $11.32 | 376 |
| 2024-02-09 | 11.32 | $11.32 | — |
| 2024-02-08 | 11.32 | $11.32 | — |
| 2024-02-07 | 11.32 | $11.32 | — |
| 2024-02-06 | 11.32 | $11.32 | 401 |
| 2024-02-05 | 11.32 | $11.32 | 529 |
| 2024-02-02 | 11.32 | $11.32 | — |
| 2024-02-01 | 11.32 | $11.32 | — |
| 2024-01-31 | 11.31 | $11.32 | 867 |
| 2024-01-30 | 11.31 | $11.30 | — |
| 2024-01-29 | 11.31 | $11.30 | 113102 |
| 2024-01-26 | 11.30 | $11.32 | 100 |
| 2024-01-25 | 11.30 | $11.32 | 102 |
| 2024-01-24 | 11.29 | $11.30 | 206 |
| 2024-01-23 | 11.28 | $11.30 | — |
| 2024-01-22 | 11.27 | $11.30 | — |
| 2024-01-19 | 11.26 | $11.30 | 4207 |
| 2024-01-18 | 11.25 | $11.40 | — |
| 2024-01-17 | 11.22 | $11.40 | 358 |
| 2024-01-16 | 11.20 | $11.37 | 358 |
| 2024-01-12 | 11.17 | $11.32 | 294592 |
| 2024-01-11 | 11.15 | $11.30 | 5076 |
| 2024-01-10 | 11.12 | $11.30 | 5671 |
| 2024-01-09 | 11.10 | $11.26 | 25918 |
| 2024-01-08 | 11.08 | $11.27 | 61717 |
| 2024-01-05 | 11.05 | $11.15 | — |
| 2024-01-04 | 11.04 | $11.15 | 227 |
| 2024-01-03 | 11.02 | $11.15 | 593 |
| 2024-01-02 | 11.00 | $11.10 | — |
| 2023-12-29 | 10.99 | $11.10 | — |
| 2023-12-28 | 10.97 | $11.10 | 5001 |
| 2023-12-27 | 10.96 | $11.10 | 13713 |
| 2023-12-26 | 10.94 | $11.10 | 2904 |
| 2023-12-22 | 10.92 | $10.95 | — |
| 2023-12-21 | 10.91 | $10.95 | 8355 |
| 2023-12-20 | 10.91 | $10.95 | 1006 |
| 2023-12-19 | 10.90 | $10.95 | 5167 |
| 2023-12-18 | 10.90 | $10.93 | 3868 |
| 2023-12-15 | 10.89 | $10.89 | — |
| 2023-12-14 | 10.89 | $10.89 | 143 |
| 2023-12-13 | 10.89 | $10.93 | 11746 |
| 2023-12-12 | 10.88 | $10.93 | 705 |
| 2023-12-11 | 10.88 | $10.93 | — |
| 2023-12-08 | 10.87 | $10.93 | 1854 |
| 2023-12-07 | 10.86 | $10.89 | — |
| 2023-12-06 | 10.86 | $10.89 | — |
| 2023-12-05 | 10.86 | $10.89 | — |
| 2023-12-04 | 10.85 | $10.89 | 115 |
| 2023-12-01 | 10.85 | $10.85 | — |
| 2023-11-30 | 10.85 | $10.85 | 100 |
| 2023-11-29 | 10.85 | $10.85 | — |
| 2023-11-28 | 10.85 | $10.85 | 61002 |
| 2023-11-27 | 10.85 | $10.84 | 1303 |
| 2023-11-24 | 10.85 | $10.84 | — |
| 2023-11-22 | 10.85 | $10.84 | 6218 |
| 2023-11-21 | 10.85 | $10.85 | — |
| 2023-11-20 | 10.85 | $10.85 | — |
| 2023-11-17 | 10.85 | $10.85 | 54636 |
| 2023-11-16 | 10.85 | $10.85 | 4494 |
| 2023-11-15 | 10.85 | $10.85 | 3210 |
| 2023-11-14 | 10.85 | $10.87 | — |
| 2023-11-13 | 10.85 | $10.87 | — |
| 2023-11-10 | 10.85 | $10.87 | — |
| 2023-11-09 | 10.85 | $10.87 | 2017 |
| 2023-11-08 | 10.85 | $10.85 | — |
| 2023-11-07 | 10.84 | $10.85 | 6387 |
| 2023-11-06 | 10.84 | $10.86 | — |
| 2023-11-03 | 10.84 | $10.86 | 7003 |
| 2023-11-02 | 10.84 | $10.85 | 7478 |
| 2023-11-01 | 10.84 | $10.84 | 1005 |
| 2023-10-31 | 10.84 | $10.83 | — |
| 2023-10-30 | 10.85 | $10.83 | 3255 |
| 2023-10-27 | 10.85 | $10.83 | — |
| 2023-10-26 | 10.85 | $10.83 | — |
| 2023-10-25 | 10.85 | $10.83 | 1005 |
| 2023-10-24 | 10.85 | $10.85 | — |
| 2023-10-23 | 10.85 | $10.85 | 78501 |
| 2023-10-20 | 10.85 | $10.85 | — |
| 2023-10-19 | 10.85 | $10.85 | — |
| 2023-10-18 | 10.86 | $10.85 | 1782 |
| 2023-10-17 | 10.86 | $10.85 | — |
| 2023-10-16 | 10.86 | $10.85 | — |
| 2023-10-13 | 10.86 | $10.85 | 100 |
| 2023-10-12 | 10.86 | $10.85 | 110 |
| 2023-10-11 | 10.86 | $10.86 | 105 |
| 2023-10-10 | 10.86 | $10.88 | 100 |
| 2023-10-09 | 10.86 | $10.87 | 101 |
| 2023-10-06 | 10.85 | $10.87 | 100 |
| 2023-10-05 | 10.85 | $10.85 | — |
| 2023-10-04 | 10.85 | $10.85 | — |
| 2023-10-03 | 10.85 | $10.85 | — |
| 2023-10-02 | 10.86 | $10.85 | — |
| 2023-09-29 | 10.86 | $10.85 | — |
| 2023-09-28 | 10.86 | $10.85 | 4604 |
| 2023-09-27 | 10.86 | $10.85 | — |
| 2023-09-26 | 10.86 | $10.85 | — |
| 2023-09-25 | 10.86 | $10.85 | — |
| 2023-09-22 | 10.87 | $10.85 | — |
| 2023-09-21 | 10.87 | $10.85 | 4760 |
| 2023-09-20 | 10.87 | $10.90 | 2204 |
| 2023-09-19 | 10.87 | $10.84 | 29609 |
| 2023-09-18 | 10.87 | $10.83 | 100 |
| 2023-09-15 | 10.87 | $10.86 | 101 |
| 2023-09-14 | 10.88 | $10.87 | — |
| 2023-09-13 | 10.88 | $10.87 | — |
| 2023-09-12 | 10.87 | $10.87 | — |
| 2023-09-11 | 10.87 | $10.87 | — |
| 2023-09-08 | 10.87 | $10.87 | — |
| 2023-09-07 | 10.87 | $10.87 | 7265 |
| 2023-09-06 | 10.87 | $10.87 | — |
| 2023-09-05 | 10.87 | $10.87 | 2901 |
| 2023-09-01 | 10.86 | $10.89 | 301 |
| 2023-08-31 | 10.86 | $10.90 | — |
| 2023-08-30 | 10.85 | $10.90 | — |
| 2023-08-29 | 10.84 | $10.90 | — |
| 2023-08-28 | 10.84 | $10.90 | — |
| 2023-08-25 | 10.83 | $10.90 | 4001 |
| 2023-08-24 | 10.82 | $10.87 | 1100 |
| 2023-08-23 | 10.81 | $10.88 | 1584 |
| 2023-08-22 | 10.80 | $10.82 | 4661 |
| 2023-08-21 | 10.79 | $10.82 | 100 |
| 2023-08-18 | 10.79 | $10.82 | — |
| 2023-08-17 | 10.79 | $10.82 | — |
| 2023-08-16 | 10.78 | $10.82 | 100 |
| 2023-08-15 | 10.78 | $10.81 | — |
| 2023-08-14 | 10.77 | $10.81 | — |
| 2023-08-11 | 10.77 | $10.81 | — |
| 2023-08-10 | 10.76 | $10.81 | 503 |
| 2023-08-09 | 10.75 | $10.77 | 4039 |
| 2023-08-08 | 10.75 | $10.77 | — |
| 2023-08-07 | 10.74 | $10.77 | 3500 |
| 2023-08-04 | 10.74 | $10.76 | 1000 |
| 2023-08-03 | 10.73 | $10.80 | 400 |
| 2023-08-02 | 10.72 | $10.76 | 100 |
| 2023-08-01 | 10.71 | $10.76 | 23700 |
| 2023-07-31 | 10.70 | $10.73 | 16100 |
| 2023-07-28 | 10.70 | $10.68 | 19100 |
| 2023-07-27 | 10.70 | $10.66 | 54300 |
| 2023-07-26 | 10.70 | $10.80 | 7000 |
| 2023-07-25 | 10.68 | $10.81 | 8000 |
| 2023-07-24 | 10.66 | $10.77 | 5100 |
| 2023-07-21 | 10.65 | $10.74 | 600 |
| 2023-07-20 | 10.63 | $10.75 | 17100 |
| 2023-07-19 | 10.62 | $10.72 | 1200 |
| 2023-07-18 | 10.60 | $10.66 | 2600 |
| 2023-07-17 | 10.60 | $10.66 | 2100 |
| 2023-07-14 | 10.59 | $10.64 | 18100 |
| 2023-07-13 | 10.58 | $10.64 | 800 |
| 2023-07-12 | 10.57 | $10.63 | 8300 |
| 2023-07-11 | 10.56 | $10.62 | 2600 |
| 2023-07-10 | 10.55 | $10.59 | — |
| 2023-07-07 | 10.54 | $10.59 | — |
| 2023-07-06 | 10.54 | $10.59 | 7400 |
| 2023-07-05 | 10.53 | $10.59 | — |
| 2023-07-03 | 10.52 | $10.59 | — |
| 2023-06-30 | 10.51 | $10.59 | 200 |
| 2023-06-29 | 10.50 | $10.55 | 500 |
| 2023-06-28 | 10.49 | $10.53 | 3000 |
| 2023-06-27 | 10.49 | $10.53 | 2100 |
| 2023-06-26 | 10.48 | $10.51 | 6700 |
| 2023-06-23 | 10.48 | $10.52 | 2200 |
| 2023-06-22 | 10.48 | $10.47 | 100 |
| 2023-06-21 | 10.48 | $10.45 | 200 |
| 2023-06-20 | 10.48 | $10.49 | — |
| 2023-06-16 | 10.47 | $10.49 | — |
| 2023-06-15 | 10.47 | $10.49 | — |
| 2023-06-14 | 10.47 | $10.49 | — |
| 2023-06-13 | 10.46 | $10.49 | — |
| 2023-06-12 | 10.46 | $10.49 | 5100 |
| 2023-06-09 | 10.45 | $10.49 | — |
| 2023-06-08 | 10.45 | $10.49 | 6200 |
| 2023-06-07 | 10.44 | $10.46 | — |
| 2023-06-06 | 10.44 | $10.46 | — |
| 2023-06-05 | 10.44 | $10.46 | — |
| 2023-06-02 | 10.44 | $10.46 | — |
| 2023-06-01 | 10.43 | $10.46 | — |
| 2023-05-31 | 10.43 | $10.46 | 600 |
| 2023-05-30 | 10.43 | $10.47 | — |
| 2023-05-26 | 10.42 | $10.47 | 35300 |
| 2023-05-25 | 10.42 | $10.42 | — |
| 2023-05-24 | 10.41 | $10.42 | 3200 |
| 2023-05-23 | 10.41 | $10.43 | — |
| 2023-05-22 | 10.41 | $10.43 | 1000 |
| 2023-05-19 | 10.40 | $10.34 | — |
| 2023-05-18 | 10.41 | $10.34 | 600 |
| 2023-05-17 | 10.41 | $10.45 | — |
| 2023-05-16 | 10.40 | $10.45 | — |
| 2023-05-15 | 10.39 | $10.45 | — |
| 2023-05-12 | 10.38 | $10.45 | — |
| 2023-05-11 | 10.37 | $10.45 | — |
| 2023-05-10 | 10.36 | $10.45 | 10400 |
| 2023-05-09 | 10.35 | $10.45 | 9000 |
| 2023-05-08 | 10.33 | $10.45 | 9500 |
| 2023-05-05 | 10.32 | $10.36 | — |
| 2023-05-04 | 10.31 | $10.36 | — |
| 2023-05-03 | 10.30 | $10.36 | 100 |
| 2023-05-02 | 10.30 | $10.36 | — |
| 2023-05-01 | 10.29 | $10.36 | 7900 |
| 2023-04-28 | 10.28 | $10.30 | — |
| 2023-04-27 | 10.28 | $10.30 | 13900 |
| 2023-04-26 | 10.27 | $10.30 | 6600 |
| 2023-04-25 | 10.27 | $10.29 | — |
| 2023-04-24 | 10.27 | $10.29 | 700 |
| 2023-04-21 | 10.27 | $10.29 | 500 |
| 2023-04-20 | 10.26 | $10.29 | 100 |
| 2023-04-19 | 10.26 | $10.27 | — |
| 2023-04-18 | 10.26 | $10.27 | — |
| 2023-04-17 | 10.26 | $10.27 | 100 |
| 2023-04-14 | 10.25 | $10.26 | — |
| 2023-04-13 | 10.25 | $10.26 | — |
| 2023-04-12 | 10.25 | $10.26 | 8600 |
| 2023-04-11 | 10.25 | $10.26 | 175200 |
| 2023-04-10 | 10.24 | $10.23 | 200 |
| 2023-04-06 | 10.24 | $10.26 | — |
| 2023-04-05 | 10.24 | $10.26 | — |
| 2023-04-04 | 10.24 | $10.26 | — |
| 2023-04-03 | 10.23 | $10.26 | — |
| 2023-03-31 | 10.23 | $10.26 | — |
| 2023-03-30 | 10.22 | $10.26 | 2900 |
| 2023-03-29 | 10.21 | $10.27 | 26300 |
| 2023-03-28 | 10.21 | $10.25 | 1000 |
| 2023-03-27 | 10.20 | $10.25 | 3000 |
| 2023-03-24 | 10.19 | $10.24 | 2000 |
| 2023-03-23 | 10.19 | $10.23 | 1900 |
| 2023-03-22 | 10.18 | $10.21 | — |
| 2023-03-21 | 10.18 | $10.21 | 100 |
| 2023-03-20 | 10.18 | $10.21 | 200 |
| 2023-03-17 | 10.17 | $10.18 | — |
| 2023-03-16 | 10.17 | $10.18 | — |
| 2023-03-15 | 10.17 | $10.18 | — |
| 2023-03-14 | 10.17 | $10.18 | — |
| 2023-03-13 | 10.17 | $10.18 | — |
| 2023-03-10 | 10.17 | $10.18 | 9000 |
| 2023-03-09 | 10.17 | $10.18 | — |
| 2023-03-08 | 10.17 | $10.18 | 3000 |
| 2023-03-07 | 10.17 | $10.16 | — |
| 2023-03-06 | 10.17 | $10.16 | — |
| 2023-03-03 | 10.17 | $10.16 | — |
| 2023-03-02 | 10.17 | $10.16 | 1700 |
| 2023-03-01 | 10.18 | $10.15 | — |
| 2023-02-28 | 10.18 | $10.15 | — |
| 2023-02-27 | 10.18 | $10.15 | — |
| 2023-02-24 | 10.18 | $10.15 | — |
| 2023-02-23 | 10.19 | $10.15 | — |
| 2023-02-22 | 10.19 | $10.15 | 200 |
| 2023-02-21 | 10.19 | $10.22 | 500 |
| 2023-02-17 | 10.19 | $10.22 | 1100 |
| 2023-02-16 | 10.18 | $10.22 | 700 |
| 2023-02-15 | 10.18 | $10.20 | 600 |
| 2023-02-14 | 10.17 | $10.22 | 400 |
| 2023-02-13 | 10.17 | $10.18 | 600 |
| 2023-02-10 | 10.16 | $10.19 | — |
| 2023-02-09 | 10.16 | $10.19 | — |
| 2023-02-08 | 10.15 | $10.19 | 600 |
| 2023-02-07 | 10.15 | $10.16 | — |
| 2023-02-06 | 10.15 | $10.16 | 500 |
| 2023-02-03 | 10.14 | $10.19 | 400 |
| 2023-02-02 | 10.14 | $10.14 | 2300 |
| 2023-02-01 | 10.13 | $10.15 | 600 |
| 2023-01-31 | 10.13 | $10.19 | 600 |
| 2023-01-30 | 10.12 | $10.13 | 800 |
| 2023-01-27 | 10.12 | $10.15 | 600 |
| 2023-01-26 | 10.12 | $10.15 | 3100 |
| 2023-01-25 | 10.11 | $10.19 | 1700 |
| 2023-01-24 | 10.10 | $10.13 | 30400 |
| 2023-01-23 | 10.10 | $10.11 | 16000 |
| 2023-01-20 | 10.09 | $10.12 | 13200 |
| 2023-01-19 | 10.09 | $10.12 | 100 |
| 2023-01-18 | 10.09 | $10.11 | — |
| 2023-01-17 | 10.08 | $10.11 | 22200 |
| 2023-01-13 | 10.08 | $10.10 | 97800 |
| 2023-01-12 | 10.08 | $10.10 | 55500 |
| 2023-01-11 | 10.08 | $10.11 | 152500 |
| 2023-01-10 | 10.07 | $10.07 | 100 |
| 2023-01-09 | 10.08 | $10.07 | 200 |
| 2023-01-06 | 10.08 | $10.10 | 5900 |
| 2023-01-05 | 10.07 | $10.07 | — |
| 2023-01-04 | 10.07 | $10.07 | 1500 |
| 2023-01-03 | 10.07 | $10.06 | 1100 |
| 2022-12-30 | 10.07 | $10.09 | 2100 |
| 2022-12-29 | 10.07 | $10.05 | 14400 |
| 2022-12-28 | 10.07 | $10.05 | 900 |
| 2022-12-27 | 10.07 | $10.05 | 200 |
| 2022-12-23 | 10.08 | $10.01 | 400 |
| 2022-12-22 | 10.08 | $10.04 | 800 |
| 2022-12-21 | 10.08 | $10.05 | 3500 |
| 2022-12-20 | 10.08 | $10.28 | 800 |
| 2022-12-19 | 10.06 | $10.21 | 300 |
| 2022-12-16 | 10.05 | $10.04 | 3700 |
| 2022-12-15 | 10.05 | $10.07 | 113500 |
| 2022-12-14 | 10.04 | $10.05 | 101900 |
| 2022-12-13 | 10.04 | $10.05 | — |
| 2022-12-12 | 10.04 | $10.05 | 6900 |
| 2022-12-09 | 10.04 | $10.06 | 5200 |
| 2022-12-08 | 10.03 | $10.07 | 409500 |
| 2022-12-07 | 10.03 | $10.05 | 25900 |
| 2022-12-06 | 10.02 | $10.04 | 100 |
| 2022-12-05 | 10.02 | $10.04 | 100 |
| 2022-12-02 | 10.02 | $10.03 | 100 |
| 2022-12-01 | 10.01 | $10.04 | 300 |
| 2022-11-30 | 10.01 | $10.03 | 21000 |
| 2022-11-29 | 10.00 | $10.02 | — |
| 2022-11-28 | 10.00 | $10.02 | 1100 |
| 2022-11-25 | 10.00 | $10.04 | 200 |
| 2022-11-23 | 9.99 | $10.02 | 6700 |
| 2022-11-22 | 9.98 | $10.03 | 2800 |
| 2022-11-21 | 9.98 | $10.03 | 749900 |
| 2022-11-18 | 9.97 | $10.01 | 2600 |
| 2022-11-17 | 9.97 | $9.98 | — |
| 2022-11-16 | 9.96 | $9.98 | 800 |
| 2022-11-15 | 9.96 | $10.01 | 221100 |
| 2022-11-14 | 9.96 | $10.00 | 76300 |
| 2022-11-11 | 9.95 | $9.96 | 700 |
| 2022-11-10 | 9.95 | $9.97 | — |
| 2022-11-09 | 9.95 | $9.97 | 131500 |
| 2022-11-08 | 9.94 | $9.95 | 20800 |
| 2022-11-07 | 9.94 | $9.96 | 35700 |
| 2022-11-04 | 9.94 | $9.95 | 46200 |
| 2022-11-03 | 9.94 | $9.94 | 68900 |
| 2022-11-02 | 9.94 | $9.95 | 149100 |
| 2022-11-01 | 9.93 | $9.94 | 53900 |
| 2022-10-31 | 9.93 | $9.93 | 26200 |
| 2022-10-28 | 9.93 | $9.95 | 40900 |
| 2022-10-27 | 9.93 | $9.95 | 553700 |
| 2022-10-26 | 9.92 | $9.94 | 1500 |
| 2022-10-25 | 9.92 | $9.95 | 271900 |
| 2022-10-24 | 9.91 | $9.95 | 383200 |
| 2022-10-21 | 9.91 | $9.94 | 82100 |
| 2022-10-20 | 9.91 | $9.92 | 29500 |
| 2022-10-19 | 9.90 | $9.92 | 15900 |
| 2022-10-18 | 9.90 | $9.93 | 84100 |
| 2022-10-17 | 9.90 | $9.91 | 2800 |
| 2022-10-14 | 9.89 | $9.92 | 549700 |
| 2022-10-13 | 9.89 | $9.92 | 516300 |
| 2022-10-12 | 9.89 | $9.90 | 449900 |
| 2022-10-11 | 9.88 | $9.91 | 136300 |
| 2022-10-10 | 9.88 | $9.90 | 31500 |
| 2022-10-07 | 9.88 | $9.89 | 3900 |
| 2022-10-06 | 9.88 | $9.89 | 10100 |
| 2022-10-05 | 9.88 | $9.89 | 108800 |
| 2022-10-04 | 9.87 | $9.89 | — |
| 2022-10-03 | 9.87 | $9.89 | 41600 |
| 2022-09-30 | 9.87 | $9.89 | 102800 |
| 2022-09-29 | 9.87 | $9.86 | — |
| 2022-09-28 | 9.87 | $9.86 | — |
| 2022-09-27 | 9.87 | $9.86 | 179300 |
| 2022-09-26 | 9.87 | $9.88 | 61200 |
| 2022-09-23 | 9.87 | $9.88 | 200 |
| 2022-09-22 | 9.87 | $9.88 | 200 |
| 2022-09-21 | 9.87 | $9.87 | 400 |
| 2022-09-20 | 9.87 | $9.88 | 600 |
| 2022-09-19 | 9.87 | $9.87 | 200 |
| 2022-09-16 | 9.87 | $9.86 | — |
| 2022-09-15 | 9.87 | $9.86 | 600 |
| 2022-09-14 | 9.87 | $9.86 | 13600 |
| 2022-09-13 | 9.88 | $9.86 | 100 |
| 2022-09-12 | 9.88 | $9.87 | — |
| 2022-09-09 | 9.88 | $9.87 | 80700 |
| 2022-09-08 | 9.88 | $9.88 | — |
| 2022-09-07 | 9.88 | $9.88 | 100 |
| 2022-09-06 | 9.88 | $9.88 | 100 |
| 2022-09-02 | 9.88 | $9.88 | 5800 |
| 2022-09-01 | 9.88 | $9.88 | 200 |
| 2022-08-31 | 9.88 | $9.88 | 5900 |
| 2022-08-30 | 9.88 | $9.88 | — |
| 2022-08-29 | 9.87 | $9.88 | 5200 |
| 2022-08-26 | 9.87 | $9.87 | — |
| 2022-08-25 | 9.87 | $9.87 | — |
| 2022-08-24 | 9.87 | $9.87 | 594300 |
| 2022-08-23 | 9.87 | $9.88 | — |
| 2022-08-22 | 9.87 | $9.88 | 22900 |
| 2022-08-19 | 9.87 | $9.88 | 43500 |
| 2022-08-18 | 9.87 | $9.88 | 7100 |
| 2022-08-17 | 9.87 | $9.88 | — |
| 2022-08-16 | 9.87 | $9.88 | 500 |
| 2022-08-15 | 9.87 | $9.87 | 300 |
| 2022-08-12 | 9.86 | $9.87 | — |
| 2022-08-11 | 9.86 | $9.87 | 2500 |
| 2022-08-10 | 9.86 | $9.86 | 1600 |
| 2022-08-09 | 9.86 | $9.87 | 500 |
| 2022-08-08 | 9.86 | $9.87 | 4000 |
| 2022-08-05 | 9.86 | $9.87 | — |
| 2022-08-04 | 9.86 | $9.87 | — |
| 2022-08-03 | 9.85 | $9.87 | 100 |
| 2022-08-02 | 9.85 | $9.86 | 800 |
| 2022-08-01 | 9.85 | $9.86 | — |
| 2022-07-29 | 9.85 | $9.86 | — |
| 2022-07-28 | 9.85 | $9.86 | 251000 |
| 2022-07-27 | 9.84 | $9.86 | 31400 |
| 2022-07-26 | 9.84 | $9.86 | — |
| 2022-07-25 | 9.84 | $9.86 | — |
| 2022-07-22 | 9.83 | $9.86 | 1.1M |
| 2022-07-21 | 9.83 | $9.85 | — |
| 2022-07-20 | 9.83 | $9.85 | 40200 |
| 2022-07-19 | 9.82 | $9.83 | 29000 |
| 2022-07-18 | 9.82 | $9.84 | 1000 |
| 2022-07-15 | 9.82 | $9.84 | — |
| 2022-07-14 | 9.82 | $9.84 | 45500 |
| 2022-07-13 | 9.82 | $9.83 | 11000 |
| 2022-07-12 | 9.81 | $9.83 | 5900 |
| 2022-07-11 | 9.81 | $9.82 | — |
| 2022-07-08 | 9.81 | $9.82 | 208700 |
| 2022-07-07 | 9.81 | $9.82 | 18700 |
| 2022-07-06 | 9.81 | $9.82 | 106700 |
| 2022-07-05 | 9.81 | $9.82 | 120100 |
| 2022-07-01 | 9.81 | $9.80 | — |
| 2022-06-30 | 9.81 | $9.80 | — |
| 2022-06-29 | 9.81 | $9.80 | — |
| 2022-06-28 | 9.81 | $9.80 | 100 |
| 2022-06-27 | 9.81 | $9.82 | 1500 |
| 2022-06-24 | 9.81 | $9.80 | 10300 |
| 2022-06-23 | 9.81 | $9.81 | — |
| 2022-06-22 | 9.81 | $9.81 | — |
| 2022-06-21 | 9.81 | $9.81 | 6100 |
| 2022-06-17 | 9.81 | $9.81 | 500 |
| 2022-06-16 | 9.81 | $9.81 | 52900 |
| 2022-06-15 | 9.81 | $9.80 | 100 |
| 2022-06-14 | 9.81 | $9.81 | 27400 |
| 2022-06-13 | 9.80 | $9.80 | 4600 |
| 2022-06-10 | 9.80 | $9.81 | 200 |
| 2022-06-09 | 9.80 | $9.80 | 500 |
| 2022-06-08 | 9.80 | $9.81 | — |
| 2022-06-07 | 9.80 | $9.81 | 100 |
| 2022-06-06 | 9.80 | $9.83 | 200 |
| 2022-06-03 | 9.80 | $9.81 | 500 |
| 2022-06-02 | 9.80 | $9.81 | 400 |
| 2022-06-01 | 9.80 | $9.81 | — |
| 2022-05-31 | 9.80 | $9.81 | — |
| 2022-05-27 | 9.80 | $9.81 | 159100 |
| 2022-05-26 | 9.80 | $9.78 | 7800 |
| 2022-05-25 | 9.80 | $9.78 | 100 |
| 2022-05-24 | 9.80 | $9.79 | — |
| 2022-05-23 | 9.81 | $9.79 | — |
| 2022-05-20 | 9.81 | $9.79 | 1100 |
| 2022-05-19 | 9.81 | $9.79 | 1400 |
| 2022-05-18 | 9.81 | $9.79 | — |
| 2022-05-17 | 9.81 | $9.79 | 125800 |
| 2022-05-16 | 9.82 | $9.78 | 18600 |
| 2022-05-13 | 9.82 | $9.80 | 105300 |
| 2022-05-12 | 9.82 | $9.80 | 5700 |
| 2022-05-11 | 9.83 | $9.83 | 500 |
| 2022-05-10 | 9.82 | $9.83 | 3900 |
| 2022-05-09 | 9.82 | $9.82 | 9700 |
| 2022-05-06 | 9.82 | $9.84 | — |
| 2022-05-05 | 9.82 | $9.84 | 628500 |
| 2022-05-04 | 9.82 | $9.83 | 3700 |
| 2022-05-03 | 9.82 | $9.82 | 6400 |
| 2022-05-02 | 9.82 | $9.84 | 5000 |
| 2022-04-29 | 9.81 | $9.82 | 2000 |
| 2022-04-28 | 9.81 | $9.82 | — |
| 2022-04-27 | 9.81 | $9.82 | 800 |
| 2022-04-26 | 9.81 | $9.81 | 38500 |
| 2022-04-25 | 9.81 | $9.81 | 220600 |
| 2022-04-22 | 9.81 | $9.81 | 5800 |
| 2022-04-21 | 9.81 | $9.81 | 154200 |
| 2022-04-20 | 9.81 | $9.82 | 133500 |
| 2022-04-19 | 9.81 | $9.81 | — |
| 2022-04-18 | 9.81 | $9.81 | — |
| 2022-04-14 | 9.80 | $9.81 | — |
| 2022-04-13 | 9.80 | $9.81 | — |
| 2022-04-12 | 9.80 | $9.81 | — |
| 2022-04-11 | 9.80 | $9.81 | — |
| 2022-04-08 | 9.80 | $9.81 | 200 |
| 2022-04-07 | 9.80 | $9.82 | — |
| 2022-04-06 | 9.79 | $9.82 | 7700 |
| 2022-04-05 | 9.79 | $9.79 | — |
| 2022-04-04 | 9.79 | $9.79 | — |
| 2022-04-01 | 9.79 | $9.79 | 134400 |
| 2022-03-31 | 9.79 | $9.81 | — |
| 2022-03-30 | 9.79 | $9.81 | 8000 |
| 2022-03-29 | 9.79 | $9.78 | 100 |
| 2022-03-28 | 9.79 | $9.78 | 11400 |
| 2022-03-25 | 9.79 | $9.79 | 300 |
| 2022-03-24 | 9.78 | $9.81 | 100 |
| 2022-03-23 | 9.78 | $9.79 | — |
| 2022-03-22 | 9.78 | $9.79 | — |
| 2022-03-21 | 9.78 | $9.79 | 5000 |
| 2022-03-18 | 9.78 | $9.80 | 7600 |
| 2022-03-17 | 9.77 | $9.78 | 15200 |
| 2022-03-16 | 9.77 | $9.79 | 7700 |
| 2022-03-15 | 9.77 | $9.77 | 400900 |
| 2022-03-14 | 9.77 | $9.78 | 52300 |
| 2022-03-11 | 9.76 | $9.78 | 5200 |
| 2022-03-10 | 9.76 | $9.76 | 42200 |
| 2022-03-09 | 9.76 | $9.79 | 175300 |
| 2022-03-08 | 9.76 | $9.77 | — |
| 2022-03-07 | 9.76 | $9.77 | — |
| 2022-03-04 | 9.75 | $9.77 | 100 |
| 2022-03-03 | 9.75 | $9.77 | — |
| 2022-03-02 | 9.75 | $9.77 | 300 |
| 2022-03-01 | 9.75 | $9.78 | 12100 |
| 2022-02-28 | 9.74 | $9.75 | 300 |
| 2022-02-25 | 9.74 | $9.75 | 1600 |
| 2022-02-24 | 9.74 | $9.74 | 9200 |
| 2022-02-23 | 9.74 | $9.74 | 5000 |
| 2022-02-22 | 9.74 | $9.74 | 18500 |
| 2022-02-18 | 9.74 | $9.74 | — |
| 2022-02-17 | 9.73 | $9.74 | — |
| 2022-02-16 | 9.73 | $9.74 | 100 |
| 2022-02-15 | 9.73 | $9.74 | — |
| 2022-02-14 | 9.73 | $9.74 | 9500 |
| 2022-02-11 | 9.73 | $9.74 | 45400 |
| 2022-02-10 | 9.73 | $9.74 | 120500 |
| 2022-02-09 | 9.73 | $9.74 | — |
| 2022-02-08 | 9.73 | $9.74 | — |
| 2022-02-07 | 9.72 | $9.74 | 7700 |
| 2022-02-04 | 9.72 | $9.74 | — |
| 2022-02-03 | 9.72 | $9.74 | — |
| 2022-02-02 | 9.72 | $9.74 | 97100 |
| 2022-02-01 | 9.72 | $9.74 | 4100 |
| 2022-01-31 | 9.72 | $9.70 | — |
| 2022-01-28 | 9.72 | $9.70 | — |
| 2022-01-27 | 9.73 | $9.70 | 2700 |
| 2022-01-26 | 9.73 | $9.69 | — |
| 2022-01-25 | 9.74 | $9.69 | 8200 |
| 2022-01-24 | 9.74 | $9.70 | 300 |
| 2022-01-21 | 9.75 | $9.74 | — |
| 2022-01-20 | 9.75 | $9.74 | 136900 |
| 2022-01-19 | 9.75 | $9.73 | — |
| 2022-01-18 | 9.76 | $9.73 | 300 |
| 2022-01-14 | 9.76 | $9.75 | — |
| 2022-01-13 | 9.76 | $9.75 | — |
| 2022-01-12 | 9.76 | $9.75 | 2300 |
| 2022-01-11 | 9.76 | $9.75 | — |
| 2022-01-10 | 9.76 | $9.75 | 200 |
| 2022-01-07 | 9.76 | $9.76 | — |
| 2022-01-06 | 9.76 | $9.76 | — |
| 2022-01-05 | 9.76 | $9.76 | — |
| 2022-01-04 | 9.77 | $9.76 | 251400 |
| 2022-01-03 | 9.77 | $9.78 | 5400 |
| 2021-12-31 | 9.76 | $9.77 | 1200 |
| 2021-12-30 | 9.76 | $9.75 | 66200 |
| 2021-12-29 | 9.77 | $9.74 | 100 |
| 2021-12-28 | 9.77 | $9.78 | — |
| 2021-12-27 | 9.77 | $9.78 | 1100 |
| 2021-12-23 | 9.77 | $9.78 | 100 |
| 2021-12-22 | 9.76 | $9.79 | 114100 |
| 2021-12-21 | 9.76 | $9.74 | — |
| 2021-12-20 | 9.76 | $9.74 | 247100 |
| 2021-12-17 | 9.77 | $9.79 | 2100 |
| 2021-12-16 | 9.76 | $9.73 | 2500 |
| 2021-12-15 | 9.77 | $9.78 | — |
| 2021-12-14 | 9.77 | $9.78 | 436700 |
| 2021-12-13 | 9.76 | $9.75 | — |
| 2021-12-10 | 9.77 | $9.75 | 13000 |
| 2021-12-09 | 9.77 | $9.76 | 1100 |
| 2021-12-08 | 9.77 | $9.78 | 1000 |
| 2021-12-07 | 9.77 | $9.77 | 500 |
| 2021-12-06 | 9.77 | $9.78 | — |
| 2021-12-03 | 9.76 | $9.78 | 4300 |
| 2021-12-02 | 9.76 | $9.77 | 5300 |
| 2021-12-01 | 9.76 | $9.75 | 7700 |
| 2021-11-30 | 9.76 | $9.77 | 2500 |
| 2021-11-29 | 9.76 | $9.75 | 1400 |
| 2021-11-26 | 9.76 | $9.78 | 7900 |
| 2021-11-24 | 9.76 | $9.77 | 75300 |
| 2021-11-23 | 9.76 | $9.76 | 64000 |
| 2021-11-22 | 9.76 | $9.76 | 600 |
| 2021-11-19 | 9.76 | $9.75 | — |
| 2021-11-18 | 9.76 | $9.75 | — |
| 2021-11-17 | 9.76 | $9.75 | 200 |
| 2021-11-16 | 9.76 | $9.75 | 400 |
| 2021-11-15 | 9.77 | $9.78 | — |
| 2021-11-12 | 9.76 | $9.78 | 47400 |
| 2021-11-11 | 9.76 | $9.77 | 1900 |
| 2021-11-10 | 9.76 | $9.77 | 3900 |
| 2021-11-09 | 9.76 | $9.75 | — |
| 2021-11-08 | 9.76 | $9.75 | 400 |
| 2021-11-05 | 9.76 | $9.77 | 1100 |
| 2021-11-04 | 9.76 | $9.77 | 36300 |
| 2021-11-03 | 9.76 | $9.77 | 5100 |
| 2021-11-02 | 9.76 | $9.75 | 600 |
| 2021-11-01 | 9.77 | $9.78 | 4200 |
| 2021-10-29 | 9.76 | $9.77 | 3100 |
| 2021-10-28 | 9.76 | $9.76 | 15100 |
| 2021-10-27 | 9.77 | $9.76 | 13800 |
| 2021-10-26 | 9.77 | $9.76 | 44000 |
| 2021-10-25 | 9.77 | $9.75 | 400 |
| 2021-10-22 | 9.77 | $9.72 | 26200 |
| 2021-10-21 | 9.77 | $9.77 | 119200 |
| 2021-10-20 | 9.77 | $9.77 | 1200 |
| 2021-10-19 | 9.77 | $9.77 | — |
| 2021-10-18 | 9.77 | $9.77 | 6100 |
| 2021-10-15 | 9.77 | $9.77 | — |
| 2021-10-14 | 9.77 | $9.77 | — |
| 2021-10-13 | 9.77 | $9.77 | 5000 |
| 2021-10-12 | 9.77 | $9.78 | 11700 |
| 2021-10-11 | 9.76 | $9.79 | 130100 |
| 2021-10-08 | 9.76 | $9.78 | 3000 |
| 2021-10-07 | 9.75 | $9.79 | — |
| 2021-10-06 | 9.75 | $9.79 | 5400 |
| 2021-10-05 | 9.74 | $9.79 | — |
| 2021-10-04 | 9.74 | $9.79 | 81500 |
| 2021-10-01 | 9.73 | $9.77 | — |
| 2021-09-30 | 9.72 | $9.77 | 22300 |
| 2021-09-29 | 9.72 | $9.76 | 49800 |
| 2021-09-28 | 9.71 | $9.74 | 2400 |
| 2021-09-27 | 9.71 | $9.70 | 200 |
| 2021-09-24 | 9.71 | $9.74 | 17300 |
| 2021-09-23 | 9.70 | $9.70 | 551400 |
| 2021-09-22 | 9.70 | $9.72 | 9700 |
| 2021-09-21 | 9.70 | $9.69 | 3000 |
| 2021-09-20 | 9.70 | $9.74 | 24500 |
| 2021-09-17 | 9.69 | $9.71 | — |
| 2021-09-16 | 9.69 | $9.71 | — |
| 2021-09-15 | 9.69 | $9.71 | 7700 |
| 2021-09-14 | 9.68 | $9.72 | 45900 |
| 2021-09-13 | 9.68 | $9.73 | 103000 |
| 2021-09-10 | 9.67 | $9.70 | 3500 |
| 2021-09-09 | 9.66 | $9.66 | 4100 |
| 2021-09-08 | 9.66 | $9.70 | — |
| 2021-09-07 | 9.66 | $9.70 | — |
| 2021-09-03 | 9.65 | $9.70 | 100 |
| 2021-09-02 | 9.65 | $9.70 | — |
| 2021-09-01 | 9.64 | $9.70 | 1000 |
| 2021-08-31 | 9.64 | $9.63 | — |
| 2021-08-30 | 9.64 | $9.63 | — |
| 2021-08-27 | 9.64 | $9.63 | — |
| 2021-08-26 | 9.64 | $9.63 | 300 |
| 2021-08-25 | 9.64 | $9.66 | 313500 |
| 2021-08-24 | 9.64 | $9.63 | — |
| 2021-08-23 | 9.65 | $9.63 | — |
| 2021-08-20 | 9.65 | $9.63 | 100 |
| 2021-08-19 | 9.65 | $9.64 | — |
| 2021-08-18 | 9.65 | $9.64 | — |
| 2021-08-17 | 9.65 | $9.64 | — |
| 2021-08-16 | 9.66 | $9.64 | — |
| 2021-08-13 | 9.66 | $9.64 | — |
| 2021-08-12 | 9.66 | $9.64 | — |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.63
2024-03-22
Close Price
$10.65
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.63
Average
10.22
Maximum
11.37
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-03-22 | 10.63 | $10.65 | — |
| 2024-03-21 | 10.65 | $10.65 | — |
| 2024-03-20 | 10.68 | $10.65 | — |
| 2024-03-19 | 10.71 | $10.65 | — |
| 2024-03-18 | 10.74 | $10.65 | — |
| 2024-03-15 | 10.78 | $10.65 | — |
| 2024-03-14 | 10.83 | $10.65 | — |
| 2024-03-13 | 10.89 | $10.65 | — |
| 2024-03-12 | 10.96 | $10.65 | — |
| 2024-03-11 | 11.04 | $10.65 | 66195 |
| 2024-03-08 | 11.14 | $10.64 | 3760 |
| 2024-03-07 | 11.25 | $10.77 | 13826 |
| 2024-02-29 | 11.36 | $11.33 | 2676 |
| 2024-02-28 | 11.36 | $11.33 | 9634 |
| 2024-02-27 | 11.36 | $11.33 | — |
| 2024-02-26 | 11.36 | $11.33 | 3211 |
| 2024-02-23 | 11.36 | $11.33 | 10002 |
| 2024-02-22 | 11.37 | $11.32 | 3100 |
| 2024-02-21 | 11.37 | $11.35 | — |
| 2024-02-20 | 11.37 | $11.35 | — |
| 2024-02-16 | 11.37 | $11.35 | — |
| 2024-02-15 | 11.37 | $11.35 | — |
| 2024-02-14 | 11.37 | $11.35 | — |
| 2024-02-13 | 11.36 | $11.35 | 17205 |
| 2024-02-12 | 11.36 | $11.32 | 376 |
| 2024-02-09 | 11.36 | $11.32 | — |
| 2024-02-08 | 11.36 | $11.32 | — |
| 2024-02-07 | 11.36 | $11.32 | — |
| 2024-02-06 | 11.36 | $11.32 | 401 |
| 2024-02-05 | 11.36 | $11.32 | 529 |
| 2024-02-02 | 11.36 | $11.32 | — |
| 2024-02-01 | 11.36 | $11.32 | — |
| 2024-01-31 | 11.36 | $11.32 | 867 |
| 2024-01-30 | 11.36 | $11.30 | — |
| 2024-01-29 | 11.36 | $11.30 | 113102 |
| 2024-01-26 | 11.37 | $11.32 | 100 |
| 2024-01-25 | 11.36 | $11.32 | 102 |
| 2024-01-24 | 11.36 | $11.30 | 206 |
| 2024-01-23 | 11.36 | $11.30 | — |
| 2024-01-22 | 11.36 | $11.30 | — |
| 2024-01-19 | 11.36 | $11.30 | 4207 |
| 2024-01-18 | 11.35 | $11.40 | — |
| 2024-01-17 | 11.33 | $11.40 | 358 |
| 2024-01-16 | 11.29 | $11.37 | 358 |
| 2024-01-12 | 11.26 | $11.32 | 294592 |
| 2024-01-11 | 11.24 | $11.30 | 5076 |
| 2024-01-10 | 11.21 | $11.30 | 5671 |
| 2024-01-09 | 11.18 | $11.26 | 25918 |
| 2024-01-08 | 11.15 | $11.27 | 61717 |
| 2024-01-05 | 11.12 | $11.15 | — |
| 2024-01-04 | 11.10 | $11.15 | 227 |
| 2024-01-03 | 11.08 | $11.15 | 593 |
| 2024-01-02 | 11.06 | $11.10 | — |
| 2023-12-29 | 11.04 | $11.10 | — |
| 2023-12-28 | 11.02 | $11.10 | 5001 |
| 2023-12-27 | 11.00 | $11.10 | 13713 |
| 2023-12-26 | 10.97 | $11.10 | 2904 |
| 2023-12-22 | 10.94 | $10.95 | — |
| 2023-12-21 | 10.93 | $10.95 | 8355 |
| 2023-12-20 | 10.93 | $10.95 | 1006 |
| 2023-12-19 | 10.92 | $10.95 | 5167 |
| 2023-12-18 | 10.91 | $10.93 | 3868 |
| 2023-12-15 | 10.91 | $10.89 | — |
| 2023-12-14 | 10.91 | $10.89 | 143 |
| 2023-12-13 | 10.91 | $10.93 | 11746 |
| 2023-12-12 | 10.90 | $10.93 | 705 |
| 2023-12-11 | 10.89 | $10.93 | — |
| 2023-12-08 | 10.88 | $10.93 | 1854 |
| 2023-12-07 | 10.87 | $10.89 | — |
| 2023-12-06 | 10.87 | $10.89 | — |
| 2023-12-05 | 10.86 | $10.89 | — |
| 2023-12-04 | 10.86 | $10.89 | 115 |
| 2023-12-01 | 10.85 | $10.85 | — |
| 2023-11-30 | 10.85 | $10.85 | 100 |
| 2023-11-29 | 10.85 | $10.85 | — |
| 2023-11-28 | 10.85 | $10.85 | 61002 |
| 2023-11-27 | 10.85 | $10.84 | 1303 |
| 2023-11-24 | 10.85 | $10.84 | — |
| 2023-11-22 | 10.85 | $10.84 | 6218 |
| 2023-11-21 | 10.85 | $10.85 | — |
| 2023-11-20 | 10.86 | $10.85 | — |
| 2023-11-17 | 10.86 | $10.85 | 54636 |
| 2023-11-16 | 10.86 | $10.85 | 4494 |
| 2023-11-15 | 10.86 | $10.85 | 3210 |
| 2023-11-14 | 10.86 | $10.87 | — |
| 2023-11-13 | 10.86 | $10.87 | — |
| 2023-11-10 | 10.85 | $10.87 | — |
| 2023-11-09 | 10.85 | $10.87 | 2017 |
| 2023-11-08 | 10.85 | $10.85 | — |
| 2023-11-07 | 10.85 | $10.85 | 6387 |
| 2023-11-06 | 10.85 | $10.86 | — |
| 2023-11-03 | 10.84 | $10.86 | 7003 |
| 2023-11-02 | 10.84 | $10.85 | 7478 |
| 2023-11-01 | 10.84 | $10.84 | 1005 |
| 2023-10-31 | 10.84 | $10.83 | — |
| 2023-10-30 | 10.84 | $10.83 | 3255 |
| 2023-10-27 | 10.84 | $10.83 | — |
| 2023-10-26 | 10.85 | $10.83 | — |
| 2023-10-25 | 10.85 | $10.83 | 1005 |
| 2023-10-24 | 10.85 | $10.85 | — |
| 2023-10-23 | 10.85 | $10.85 | 78501 |
| 2023-10-20 | 10.86 | $10.85 | — |
| 2023-10-19 | 10.86 | $10.85 | — |
| 2023-10-18 | 10.86 | $10.85 | 1782 |
| 2023-10-17 | 10.86 | $10.85 | — |
| 2023-10-16 | 10.86 | $10.85 | — |
| 2023-10-13 | 10.86 | $10.85 | 100 |
| 2023-10-12 | 10.86 | $10.85 | 110 |
| 2023-10-11 | 10.87 | $10.86 | 105 |
| 2023-10-10 | 10.87 | $10.88 | 100 |
| 2023-10-09 | 10.86 | $10.87 | 101 |
| 2023-10-06 | 10.86 | $10.87 | 100 |
| 2023-10-05 | 10.86 | $10.85 | — |
| 2023-10-04 | 10.86 | $10.85 | — |
| 2023-10-03 | 10.86 | $10.85 | — |
| 2023-10-02 | 10.86 | $10.85 | — |
| 2023-09-29 | 10.87 | $10.85 | — |
| 2023-09-28 | 10.87 | $10.85 | 4604 |
| 2023-09-27 | 10.87 | $10.85 | — |
| 2023-09-26 | 10.87 | $10.85 | — |
| 2023-09-25 | 10.87 | $10.85 | — |
| 2023-09-22 | 10.88 | $10.85 | — |
| 2023-09-21 | 10.88 | $10.85 | 4760 |
| 2023-09-20 | 10.89 | $10.90 | 2204 |
| 2023-09-19 | 10.88 | $10.84 | 29609 |
| 2023-09-18 | 10.89 | $10.83 | 100 |
| 2023-09-15 | 10.89 | $10.86 | 101 |
| 2023-09-14 | 10.90 | $10.87 | — |
| 2023-09-13 | 10.90 | $10.87 | — |
| 2023-09-12 | 10.90 | $10.87 | — |
| 2023-09-11 | 10.90 | $10.87 | — |
| 2023-09-08 | 10.90 | $10.87 | — |
| 2023-09-07 | 10.91 | $10.87 | 7265 |
| 2023-09-06 | 10.91 | $10.87 | — |
| 2023-09-05 | 10.91 | $10.87 | 2901 |
| 2023-09-01 | 10.91 | $10.89 | 301 |
| 2023-08-31 | 10.91 | $10.90 | — |
| 2023-08-30 | 10.90 | $10.90 | — |
| 2023-08-29 | 10.89 | $10.90 | — |
| 2023-08-28 | 10.88 | $10.90 | — |
| 2023-08-25 | 10.87 | $10.90 | 4001 |
| 2023-08-24 | 10.86 | $10.87 | 1100 |
| 2023-08-23 | 10.85 | $10.88 | 1584 |
| 2023-08-22 | 10.84 | $10.82 | 4661 |
| 2023-08-21 | 10.84 | $10.82 | 100 |
| 2023-08-18 | 10.83 | $10.82 | — |
| 2023-08-17 | 10.83 | $10.82 | — |
| 2023-08-16 | 10.83 | $10.82 | 100 |
| 2023-08-15 | 10.82 | $10.81 | — |
| 2023-08-14 | 10.82 | $10.81 | — |
| 2023-08-11 | 10.81 | $10.81 | — |
| 2023-08-10 | 10.80 | $10.81 | 503 |
| 2023-08-09 | 10.79 | $10.77 | 4039 |
| 2023-08-08 | 10.79 | $10.77 | — |
| 2023-08-07 | 10.79 | $10.77 | 3500 |
| 2023-08-04 | 10.78 | $10.76 | 1000 |
| 2023-08-03 | 10.78 | $10.80 | 400 |
| 2023-08-02 | 10.77 | $10.76 | 100 |
| 2023-08-01 | 10.76 | $10.76 | 23700 |
| 2023-07-31 | 10.75 | $10.73 | 16100 |
| 2023-07-28 | 10.75 | $10.68 | 19100 |
| 2023-07-27 | 10.75 | $10.66 | 54300 |
| 2023-07-26 | 10.76 | $10.80 | 7000 |
| 2023-07-25 | 10.75 | $10.81 | 8000 |
| 2023-07-24 | 10.72 | $10.77 | 5100 |
| 2023-07-21 | 10.70 | $10.74 | 600 |
| 2023-07-20 | 10.69 | $10.75 | 17100 |
| 2023-07-19 | 10.67 | $10.72 | 1200 |
| 2023-07-18 | 10.65 | $10.66 | 2600 |
| 2023-07-17 | 10.64 | $10.66 | 2100 |
| 2023-07-14 | 10.63 | $10.64 | 18100 |
| 2023-07-13 | 10.62 | $10.64 | 800 |
| 2023-07-12 | 10.61 | $10.63 | 8300 |
| 2023-07-11 | 10.60 | $10.62 | 2600 |
| 2023-07-10 | 10.59 | $10.59 | — |
| 2023-07-07 | 10.58 | $10.59 | — |
| 2023-07-06 | 10.57 | $10.59 | 7400 |
| 2023-07-05 | 10.57 | $10.59 | — |
| 2023-07-03 | 10.56 | $10.59 | — |
| 2023-06-30 | 10.54 | $10.59 | 200 |
| 2023-06-29 | 10.53 | $10.55 | 500 |
| 2023-06-28 | 10.52 | $10.53 | 3000 |
| 2023-06-27 | 10.51 | $10.53 | 2100 |
| 2023-06-26 | 10.51 | $10.51 | 6700 |
| 2023-06-23 | 10.50 | $10.52 | 2200 |
| 2023-06-22 | 10.50 | $10.47 | 100 |
| 2023-06-21 | 10.50 | $10.45 | 200 |
| 2023-06-20 | 10.50 | $10.49 | — |
| 2023-06-16 | 10.50 | $10.49 | — |
| 2023-06-15 | 10.50 | $10.49 | — |
| 2023-06-14 | 10.50 | $10.49 | — |
| 2023-06-13 | 10.49 | $10.49 | — |
| 2023-06-12 | 10.49 | $10.49 | 5100 |
| 2023-06-09 | 10.49 | $10.49 | — |
| 2023-06-08 | 10.48 | $10.49 | 6200 |
| 2023-06-07 | 10.47 | $10.46 | — |
| 2023-06-06 | 10.47 | $10.46 | — |
| 2023-06-05 | 10.47 | $10.46 | — |
| 2023-06-02 | 10.47 | $10.46 | — |
| 2023-06-01 | 10.46 | $10.46 | — |
| 2023-05-31 | 10.46 | $10.46 | 600 |
| 2023-05-30 | 10.46 | $10.47 | — |
| 2023-05-26 | 10.45 | $10.47 | 35300 |
| 2023-05-25 | 10.44 | $10.42 | — |
| 2023-05-24 | 10.44 | $10.42 | 3200 |
| 2023-05-23 | 10.44 | $10.43 | — |
| 2023-05-22 | 10.43 | $10.43 | 1000 |
| 2023-05-19 | 10.43 | $10.34 | — |
| 2023-05-18 | 10.44 | $10.34 | 600 |
| 2023-05-17 | 10.45 | $10.45 | — |
| 2023-05-16 | 10.45 | $10.45 | — |
| 2023-05-15 | 10.44 | $10.45 | — |
| 2023-05-12 | 10.43 | $10.45 | — |
| 2023-05-11 | 10.42 | $10.45 | — |
| 2023-05-10 | 10.41 | $10.45 | 10400 |
| 2023-05-09 | 10.39 | $10.45 | 9000 |
| 2023-05-08 | 10.37 | $10.45 | 9500 |
| 2023-05-05 | 10.35 | $10.36 | — |
| 2023-05-04 | 10.34 | $10.36 | — |
| 2023-05-03 | 10.33 | $10.36 | 100 |
| 2023-05-02 | 10.33 | $10.36 | — |
| 2023-05-01 | 10.31 | $10.36 | 7900 |
| 2023-04-28 | 10.30 | $10.30 | — |
| 2023-04-27 | 10.30 | $10.30 | 13900 |
| 2023-04-26 | 10.29 | $10.30 | 6600 |
| 2023-04-25 | 10.29 | $10.29 | — |
| 2023-04-24 | 10.29 | $10.29 | 700 |
| 2023-04-21 | 10.28 | $10.29 | 500 |
| 2023-04-20 | 10.28 | $10.29 | 100 |
| 2023-04-19 | 10.27 | $10.27 | — |
| 2023-04-18 | 10.27 | $10.27 | — |
| 2023-04-17 | 10.27 | $10.27 | 100 |
| 2023-04-14 | 10.27 | $10.26 | — |
| 2023-04-13 | 10.27 | $10.26 | — |
| 2023-04-12 | 10.26 | $10.26 | 8600 |
| 2023-04-11 | 10.26 | $10.26 | 175200 |
| 2023-04-10 | 10.26 | $10.23 | 200 |
| 2023-04-06 | 10.26 | $10.26 | — |
| 2023-04-05 | 10.26 | $10.26 | — |
| 2023-04-04 | 10.26 | $10.26 | — |
| 2023-04-03 | 10.25 | $10.26 | — |
| 2023-03-31 | 10.25 | $10.26 | — |
| 2023-03-30 | 10.24 | $10.26 | 2900 |
| 2023-03-29 | 10.24 | $10.27 | 26300 |
| 2023-03-28 | 10.23 | $10.25 | 1000 |
| 2023-03-27 | 10.22 | $10.25 | 3000 |
| 2023-03-24 | 10.21 | $10.24 | 2000 |
| 2023-03-23 | 10.20 | $10.23 | 1900 |
| 2023-03-22 | 10.20 | $10.21 | — |
| 2023-03-21 | 10.19 | $10.21 | 100 |
| 2023-03-20 | 10.19 | $10.21 | 200 |
| 2023-03-17 | 10.18 | $10.18 | — |
| 2023-03-16 | 10.18 | $10.18 | — |
| 2023-03-15 | 10.18 | $10.18 | — |
| 2023-03-14 | 10.18 | $10.18 | — |
| 2023-03-13 | 10.18 | $10.18 | — |
| 2023-03-10 | 10.18 | $10.18 | 9000 |
| 2023-03-09 | 10.17 | $10.18 | — |
| 2023-03-08 | 10.17 | $10.18 | 3000 |
| 2023-03-07 | 10.17 | $10.16 | — |
| 2023-03-06 | 10.17 | $10.16 | — |
| 2023-03-03 | 10.17 | $10.16 | — |
| 2023-03-02 | 10.18 | $10.16 | 1700 |
| 2023-03-01 | 10.18 | $10.15 | — |
| 2023-02-28 | 10.18 | $10.15 | — |
| 2023-02-27 | 10.19 | $10.15 | — |
| 2023-02-24 | 10.19 | $10.15 | — |
| 2023-02-23 | 10.20 | $10.15 | — |
| 2023-02-22 | 10.21 | $10.15 | 200 |
| 2023-02-21 | 10.22 | $10.22 | 500 |
| 2023-02-17 | 10.21 | $10.22 | 1100 |
| 2023-02-16 | 10.21 | $10.22 | 700 |
| 2023-02-15 | 10.20 | $10.20 | 600 |
| 2023-02-14 | 10.20 | $10.22 | 400 |
| 2023-02-13 | 10.19 | $10.18 | 600 |
| 2023-02-10 | 10.19 | $10.19 | — |
| 2023-02-09 | 10.18 | $10.19 | — |
| 2023-02-08 | 10.18 | $10.19 | 600 |
| 2023-02-07 | 10.17 | $10.16 | — |
| 2023-02-06 | 10.17 | $10.16 | 500 |
| 2023-02-03 | 10.17 | $10.19 | 400 |
| 2023-02-02 | 10.16 | $10.14 | 2300 |
| 2023-02-01 | 10.16 | $10.15 | 600 |
| 2023-01-31 | 10.16 | $10.19 | 600 |
| 2023-01-30 | 10.14 | $10.13 | 800 |
| 2023-01-27 | 10.14 | $10.15 | 600 |
| 2023-01-26 | 10.14 | $10.15 | 3100 |
| 2023-01-25 | 10.13 | $10.19 | 1700 |
| 2023-01-24 | 10.12 | $10.13 | 30400 |
| 2023-01-23 | 10.11 | $10.11 | 16000 |
| 2023-01-20 | 10.11 | $10.12 | 13200 |
| 2023-01-19 | 10.11 | $10.12 | 100 |
| 2023-01-18 | 10.10 | $10.11 | — |
| 2023-01-17 | 10.10 | $10.11 | 22200 |
| 2023-01-13 | 10.10 | $10.10 | 97800 |
| 2023-01-12 | 10.09 | $10.10 | 55500 |
| 2023-01-11 | 10.09 | $10.11 | 152500 |
| 2023-01-10 | 10.08 | $10.07 | 100 |
| 2023-01-09 | 10.09 | $10.07 | 200 |
| 2023-01-06 | 10.09 | $10.10 | 5900 |
| 2023-01-05 | 10.08 | $10.07 | — |
| 2023-01-04 | 10.08 | $10.07 | 1500 |
| 2023-01-03 | 10.08 | $10.06 | 1100 |
| 2022-12-30 | 10.09 | $10.09 | 2100 |
| 2022-12-29 | 10.08 | $10.05 | 14400 |
| 2022-12-28 | 10.09 | $10.05 | 900 |
| 2022-12-27 | 10.09 | $10.05 | 200 |
| 2022-12-23 | 10.10 | $10.01 | 400 |
| 2022-12-22 | 10.11 | $10.04 | 800 |
| 2022-12-21 | 10.12 | $10.05 | 3500 |
| 2022-12-20 | 10.13 | $10.28 | 800 |
| 2022-12-19 | 10.09 | $10.21 | 300 |
| 2022-12-16 | 10.06 | $10.04 | 3700 |
| 2022-12-15 | 10.07 | $10.07 | 113500 |
| 2022-12-14 | 10.06 | $10.05 | 101900 |
| 2022-12-13 | 10.06 | $10.05 | — |
| 2022-12-12 | 10.06 | $10.05 | 6900 |
| 2022-12-09 | 10.06 | $10.06 | 5200 |
| 2022-12-08 | 10.05 | $10.07 | 409500 |
| 2022-12-07 | 10.05 | $10.05 | 25900 |
| 2022-12-06 | 10.04 | $10.04 | 100 |
| 2022-12-05 | 10.04 | $10.04 | 100 |
| 2022-12-02 | 10.04 | $10.03 | 100 |
| 2022-12-01 | 10.04 | $10.04 | 300 |
| 2022-11-30 | 10.03 | $10.03 | 21000 |
| 2022-11-29 | 10.03 | $10.02 | — |
| 2022-11-28 | 10.02 | $10.02 | 1100 |
| 2022-11-25 | 10.02 | $10.04 | 200 |
| 2022-11-23 | 10.01 | $10.02 | 6700 |
| 2022-11-22 | 10.01 | $10.03 | 2800 |
| 2022-11-21 | 10.00 | $10.03 | 749900 |
| 2022-11-18 | 9.99 | $10.01 | 2600 |
| 2022-11-17 | 9.99 | $9.98 | — |
| 2022-11-16 | 9.98 | $9.98 | 800 |
| 2022-11-15 | 9.98 | $10.01 | 221100 |
| 2022-11-14 | 9.97 | $10.00 | 76300 |
| 2022-11-11 | 9.96 | $9.96 | 700 |
| 2022-11-10 | 9.96 | $9.97 | — |
| 2022-11-09 | 9.96 | $9.97 | 131500 |
| 2022-11-08 | 9.96 | $9.95 | 20800 |
| 2022-11-07 | 9.95 | $9.96 | 35700 |
| 2022-11-04 | 9.95 | $9.95 | 46200 |
| 2022-11-03 | 9.95 | $9.94 | 68900 |
| 2022-11-02 | 9.95 | $9.95 | 149100 |
| 2022-11-01 | 9.95 | $9.94 | 53900 |
| 2022-10-31 | 9.94 | $9.93 | 26200 |
| 2022-10-28 | 9.95 | $9.95 | 40900 |
| 2022-10-27 | 9.94 | $9.95 | 553700 |
| 2022-10-26 | 9.94 | $9.94 | 1500 |
| 2022-10-25 | 9.93 | $9.95 | 271900 |
| 2022-10-24 | 9.93 | $9.95 | 383200 |
| 2022-10-21 | 9.92 | $9.94 | 82100 |
| 2022-10-20 | 9.92 | $9.92 | 29500 |
| 2022-10-19 | 9.92 | $9.92 | 15900 |
| 2022-10-18 | 9.91 | $9.93 | 84100 |
| 2022-10-17 | 9.91 | $9.91 | 2800 |
| 2022-10-14 | 9.90 | $9.92 | 549700 |
| 2022-10-13 | 9.90 | $9.92 | 516300 |
| 2022-10-12 | 9.89 | $9.90 | 449900 |
| 2022-10-11 | 9.89 | $9.91 | 136300 |
| 2022-10-10 | 9.89 | $9.90 | 31500 |
| 2022-10-07 | 9.88 | $9.89 | 3900 |
| 2022-10-06 | 9.88 | $9.89 | 10100 |
| 2022-10-05 | 9.88 | $9.89 | 108800 |
| 2022-10-04 | 9.88 | $9.89 | — |
| 2022-10-03 | 9.88 | $9.89 | 41600 |
| 2022-09-30 | 9.87 | $9.89 | 102800 |
| 2022-09-29 | 9.87 | $9.86 | — |
| 2022-09-28 | 9.87 | $9.86 | — |
| 2022-09-27 | 9.87 | $9.86 | 179300 |
| 2022-09-26 | 9.88 | $9.88 | 61200 |
| 2022-09-23 | 9.87 | $9.88 | 200 |
| 2022-09-22 | 9.87 | $9.88 | 200 |
| 2022-09-21 | 9.87 | $9.87 | 400 |
| 2022-09-20 | 9.87 | $9.88 | 600 |
| 2022-09-19 | 9.87 | $9.87 | 200 |
| 2022-09-16 | 9.87 | $9.86 | — |
| 2022-09-15 | 9.87 | $9.86 | 600 |
| 2022-09-14 | 9.87 | $9.86 | 13600 |
| 2022-09-13 | 9.88 | $9.86 | 100 |
| 2022-09-12 | 9.88 | $9.87 | — |
| 2022-09-09 | 9.88 | $9.87 | 80700 |
| 2022-09-08 | 9.88 | $9.88 | — |
| 2022-09-07 | 9.88 | $9.88 | 100 |
| 2022-09-06 | 9.88 | $9.88 | 100 |
| 2022-09-02 | 9.88 | $9.88 | 5800 |
| 2022-09-01 | 9.88 | $9.88 | 200 |
| 2022-08-31 | 9.88 | $9.88 | 5900 |
| 2022-08-30 | 9.88 | $9.88 | — |
| 2022-08-29 | 9.88 | $9.88 | 5200 |
| 2022-08-26 | 9.88 | $9.87 | — |
| 2022-08-25 | 9.88 | $9.87 | — |
| 2022-08-24 | 9.88 | $9.87 | 594300 |
| 2022-08-23 | 9.88 | $9.88 | — |
| 2022-08-22 | 9.88 | $9.88 | 22900 |
| 2022-08-19 | 9.88 | $9.88 | 43500 |
| 2022-08-18 | 9.88 | $9.88 | 7100 |
| 2022-08-17 | 9.88 | $9.88 | — |
| 2022-08-16 | 9.88 | $9.88 | 500 |
| 2022-08-15 | 9.87 | $9.87 | 300 |
| 2022-08-12 | 9.87 | $9.87 | — |
| 2022-08-11 | 9.87 | $9.87 | 2500 |
| 2022-08-10 | 9.87 | $9.86 | 1600 |
| 2022-08-09 | 9.87 | $9.87 | 500 |
| 2022-08-08 | 9.87 | $9.87 | 4000 |
| 2022-08-05 | 9.87 | $9.87 | — |
| 2022-08-04 | 9.87 | $9.87 | — |
| 2022-08-03 | 9.86 | $9.87 | 100 |
| 2022-08-02 | 9.86 | $9.86 | 800 |
| 2022-08-01 | 9.86 | $9.86 | — |
| 2022-07-29 | 9.86 | $9.86 | — |
| 2022-07-28 | 9.86 | $9.86 | 251000 |
| 2022-07-27 | 9.85 | $9.86 | 31400 |
| 2022-07-26 | 9.85 | $9.86 | — |
| 2022-07-25 | 9.85 | $9.86 | — |
| 2022-07-22 | 9.84 | $9.86 | 1.1M |
| 2022-07-21 | 9.84 | $9.85 | — |
| 2022-07-20 | 9.84 | $9.85 | 40200 |
| 2022-07-19 | 9.83 | $9.83 | 29000 |
| 2022-07-18 | 9.83 | $9.84 | 1000 |
| 2022-07-15 | 9.83 | $9.84 | — |
| 2022-07-14 | 9.82 | $9.84 | 45500 |
| 2022-07-13 | 9.82 | $9.83 | 11000 |
| 2022-07-12 | 9.82 | $9.83 | 5900 |
| 2022-07-11 | 9.81 | $9.82 | — |
| 2022-07-08 | 9.81 | $9.82 | 208700 |
| 2022-07-07 | 9.81 | $9.82 | 18700 |
| 2022-07-06 | 9.81 | $9.82 | 106700 |
| 2022-07-05 | 9.81 | $9.82 | 120100 |
| 2022-07-01 | 9.80 | $9.80 | — |
| 2022-06-30 | 9.81 | $9.80 | — |
| 2022-06-29 | 9.81 | $9.80 | — |
| 2022-06-28 | 9.81 | $9.80 | 100 |
| 2022-06-27 | 9.81 | $9.82 | 1500 |
| 2022-06-24 | 9.81 | $9.80 | 10300 |
| 2022-06-23 | 9.81 | $9.81 | — |
| 2022-06-22 | 9.81 | $9.81 | — |
| 2022-06-21 | 9.81 | $9.81 | 6100 |
| 2022-06-17 | 9.81 | $9.81 | 500 |
| 2022-06-16 | 9.81 | $9.81 | 52900 |
| 2022-06-15 | 9.81 | $9.80 | 100 |
| 2022-06-14 | 9.81 | $9.81 | 27400 |
| 2022-06-13 | 9.81 | $9.80 | 4600 |
| 2022-06-10 | 9.81 | $9.81 | 200 |
| 2022-06-09 | 9.81 | $9.80 | 500 |
| 2022-06-08 | 9.81 | $9.81 | — |
| 2022-06-07 | 9.81 | $9.81 | 100 |
| 2022-06-06 | 9.81 | $9.83 | 200 |
| 2022-06-03 | 9.80 | $9.81 | 500 |
| 2022-06-02 | 9.80 | $9.81 | 400 |
| 2022-06-01 | 9.80 | $9.81 | — |
| 2022-05-31 | 9.80 | $9.81 | — |
| 2022-05-27 | 9.79 | $9.81 | 159100 |
| 2022-05-26 | 9.79 | $9.78 | 7800 |
| 2022-05-25 | 9.79 | $9.78 | 100 |
| 2022-05-24 | 9.80 | $9.79 | — |
| 2022-05-23 | 9.80 | $9.79 | — |
| 2022-05-20 | 9.80 | $9.79 | 1100 |
| 2022-05-19 | 9.80 | $9.79 | 1400 |
| 2022-05-18 | 9.81 | $9.79 | — |
| 2022-05-17 | 9.81 | $9.79 | 125800 |
| 2022-05-16 | 9.82 | $9.78 | 18600 |
| 2022-05-13 | 9.82 | $9.80 | 105300 |
| 2022-05-12 | 9.83 | $9.80 | 5700 |
| 2022-05-11 | 9.83 | $9.83 | 500 |
| 2022-05-10 | 9.83 | $9.83 | 3900 |
| 2022-05-09 | 9.83 | $9.82 | 9700 |
| 2022-05-06 | 9.83 | $9.84 | — |
| 2022-05-05 | 9.83 | $9.84 | 628500 |
| 2022-05-04 | 9.83 | $9.83 | 3700 |
| 2022-05-03 | 9.83 | $9.82 | 6400 |
| 2022-05-02 | 9.83 | $9.84 | 5000 |
| 2022-04-29 | 9.82 | $9.82 | 2000 |
| 2022-04-28 | 9.82 | $9.82 | — |
| 2022-04-27 | 9.82 | $9.82 | 800 |
| 2022-04-26 | 9.82 | $9.81 | 38500 |
| 2022-04-25 | 9.82 | $9.81 | 220600 |
| 2022-04-22 | 9.82 | $9.81 | 5800 |
| 2022-04-21 | 9.82 | $9.81 | 154200 |
| 2022-04-20 | 9.82 | $9.82 | 133500 |
| 2022-04-19 | 9.81 | $9.81 | — |
| 2022-04-18 | 9.81 | $9.81 | — |
| 2022-04-14 | 9.81 | $9.81 | — |
| 2022-04-13 | 9.81 | $9.81 | — |
| 2022-04-12 | 9.81 | $9.81 | — |
| 2022-04-11 | 9.81 | $9.81 | — |
| 2022-04-08 | 9.81 | $9.81 | 200 |
| 2022-04-07 | 9.81 | $9.82 | — |
| 2022-04-06 | 9.80 | $9.82 | 7700 |
| 2022-04-05 | 9.80 | $9.79 | — |
| 2022-04-04 | 9.80 | $9.79 | — |
| 2022-04-01 | 9.80 | $9.79 | 134400 |
| 2022-03-31 | 9.80 | $9.81 | — |
| 2022-03-30 | 9.80 | $9.81 | 8000 |
| 2022-03-29 | 9.79 | $9.78 | 100 |
| 2022-03-28 | 9.79 | $9.78 | 11400 |
| 2022-03-25 | 9.80 | $9.79 | 300 |
| 2022-03-24 | 9.80 | $9.81 | 100 |
| 2022-03-23 | 9.79 | $9.79 | — |
| 2022-03-22 | 9.79 | $9.79 | — |
| 2022-03-21 | 9.79 | $9.79 | 5000 |
| 2022-03-18 | 9.79 | $9.80 | 7600 |
| 2022-03-17 | 9.78 | $9.78 | 15200 |
| 2022-03-16 | 9.78 | $9.79 | 7700 |
| 2022-03-15 | 9.78 | $9.77 | 400900 |
| 2022-03-14 | 9.77 | $9.78 | 52300 |
| 2022-03-11 | 9.77 | $9.78 | 5200 |
| 2022-03-10 | 9.77 | $9.76 | 42200 |
| 2022-03-09 | 9.77 | $9.79 | 175300 |
| 2022-03-08 | 9.76 | $9.77 | — |
| 2022-03-07 | 9.76 | $9.77 | — |
| 2022-03-04 | 9.76 | $9.77 | 100 |
| 2022-03-03 | 9.76 | $9.77 | — |
| 2022-03-02 | 9.75 | $9.77 | 300 |
| 2022-03-01 | 9.75 | $9.78 | 12100 |
| 2022-02-28 | 9.74 | $9.75 | 300 |
| 2022-02-25 | 9.74 | $9.75 | 1600 |
| 2022-02-24 | 9.74 | $9.74 | 9200 |
| 2022-02-23 | 9.74 | $9.74 | 5000 |
| 2022-02-22 | 9.74 | $9.74 | 18500 |
| 2022-02-18 | 9.74 | $9.74 | — |
| 2022-02-17 | 9.74 | $9.74 | — |
| 2022-02-16 | 9.73 | $9.74 | 100 |
| 2022-02-15 | 9.73 | $9.74 | — |
| 2022-02-14 | 9.73 | $9.74 | 9500 |
| 2022-02-11 | 9.73 | $9.74 | 45400 |
| 2022-02-10 | 9.73 | $9.74 | 120500 |
| 2022-02-09 | 9.73 | $9.74 | — |
| 2022-02-08 | 9.73 | $9.74 | — |
| 2022-02-07 | 9.72 | $9.74 | 7700 |
| 2022-02-04 | 9.72 | $9.74 | — |
| 2022-02-03 | 9.72 | $9.74 | — |
| 2022-02-02 | 9.71 | $9.74 | 97100 |
| 2022-02-01 | 9.71 | $9.74 | 4100 |
| 2022-01-31 | 9.71 | $9.70 | — |
| 2022-01-28 | 9.71 | $9.70 | — |
| 2022-01-27 | 9.71 | $9.70 | 2700 |
| 2022-01-26 | 9.72 | $9.69 | — |
| 2022-01-25 | 9.72 | $9.69 | 8200 |
| 2022-01-24 | 9.73 | $9.70 | 300 |
| 2022-01-21 | 9.74 | $9.74 | — |
| 2022-01-20 | 9.74 | $9.74 | 136900 |
| 2022-01-19 | 9.75 | $9.73 | — |
| 2022-01-18 | 9.75 | $9.73 | 300 |
| 2022-01-14 | 9.75 | $9.75 | — |
| 2022-01-13 | 9.76 | $9.75 | — |
| 2022-01-12 | 9.76 | $9.75 | 2300 |
| 2022-01-11 | 9.76 | $9.75 | — |
| 2022-01-10 | 9.76 | $9.75 | 200 |
| 2022-01-07 | 9.76 | $9.76 | — |
| 2022-01-06 | 9.76 | $9.76 | — |
| 2022-01-05 | 9.77 | $9.76 | — |
| 2022-01-04 | 9.77 | $9.76 | 251400 |
| 2022-01-03 | 9.77 | $9.78 | 5400 |
| 2021-12-31 | 9.76 | $9.77 | 1200 |
| 2021-12-30 | 9.76 | $9.75 | 66200 |
| 2021-12-29 | 9.77 | $9.74 | 100 |
| 2021-12-28 | 9.77 | $9.78 | — |
| 2021-12-27 | 9.77 | $9.78 | 1100 |
| 2021-12-23 | 9.77 | $9.78 | 100 |
| 2021-12-22 | 9.76 | $9.79 | 114100 |
| 2021-12-21 | 9.76 | $9.74 | — |
| 2021-12-20 | 9.76 | $9.74 | 247100 |
| 2021-12-17 | 9.77 | $9.79 | 2100 |
| 2021-12-16 | 9.76 | $9.73 | 2500 |
| 2021-12-15 | 9.77 | $9.78 | — |
| 2021-12-14 | 9.77 | $9.78 | 436700 |
| 2021-12-13 | 9.76 | $9.75 | — |
| 2021-12-10 | 9.77 | $9.75 | 13000 |
| 2021-12-09 | 9.77 | $9.76 | 1100 |
| 2021-12-08 | 9.77 | $9.78 | 1000 |
| 2021-12-07 | 9.77 | $9.77 | 500 |
| 2021-12-06 | 9.77 | $9.78 | — |
| 2021-12-03 | 9.77 | $9.78 | 4300 |
| 2021-12-02 | 9.76 | $9.77 | 5300 |
| 2021-12-01 | 9.76 | $9.75 | 7700 |
| 2021-11-30 | 9.77 | $9.77 | 2500 |
| 2021-11-29 | 9.76 | $9.75 | 1400 |
| 2021-11-26 | 9.77 | $9.78 | 7900 |
| 2021-11-24 | 9.76 | $9.77 | 75300 |
| 2021-11-23 | 9.76 | $9.76 | 64000 |
| 2021-11-22 | 9.76 | $9.76 | 600 |
| 2021-11-19 | 9.76 | $9.75 | — |
| 2021-11-18 | 9.76 | $9.75 | — |
| 2021-11-17 | 9.77 | $9.75 | 200 |
| 2021-11-16 | 9.77 | $9.75 | 400 |
| 2021-11-15 | 9.77 | $9.78 | — |
| 2021-11-12 | 9.77 | $9.78 | 47400 |
| 2021-11-11 | 9.77 | $9.77 | 1900 |
| 2021-11-10 | 9.77 | $9.77 | 3900 |
| 2021-11-09 | 9.77 | $9.75 | — |
| 2021-11-08 | 9.77 | $9.75 | 400 |
| 2021-11-05 | 9.77 | $9.77 | 1100 |
| 2021-11-04 | 9.77 | $9.77 | 36300 |
| 2021-11-03 | 9.77 | $9.77 | 5100 |
| 2021-11-02 | 9.77 | $9.75 | 600 |
| 2021-11-01 | 9.77 | $9.78 | 4200 |
| 2021-10-29 | 9.77 | $9.77 | 3100 |
| 2021-10-28 | 9.77 | $9.76 | 15100 |
| 2021-10-27 | 9.77 | $9.76 | 13800 |
| 2021-10-26 | 9.77 | $9.76 | 44000 |
| 2021-10-25 | 9.77 | $9.75 | 400 |
| 2021-10-22 | 9.78 | $9.72 | 26200 |
| 2021-10-21 | 9.79 | $9.77 | 119200 |
| 2021-10-20 | 9.79 | $9.77 | 1200 |
| 2021-10-19 | 9.79 | $9.77 | — |
| 2021-10-18 | 9.79 | $9.77 | 6100 |
| 2021-10-15 | 9.79 | $9.77 | — |
| 2021-10-14 | 9.79 | $9.77 | — |
| 2021-10-13 | 9.79 | $9.77 | 5000 |
| 2021-10-12 | 9.79 | $9.78 | 11700 |
| 2021-10-11 | 9.79 | $9.79 | 130100 |
| 2021-10-08 | 9.78 | $9.78 | 3000 |
| 2021-10-07 | 9.78 | $9.79 | — |
| 2021-10-06 | 9.77 | $9.79 | 5400 |
| 2021-10-05 | 9.77 | $9.79 | — |
| 2021-10-04 | 9.76 | $9.79 | 81500 |
| 2021-10-01 | 9.75 | $9.77 | — |
| 2021-09-30 | 9.74 | $9.77 | 22300 |
| 2021-09-29 | 9.73 | $9.76 | 49800 |
| 2021-09-28 | 9.72 | $9.74 | 2400 |
| 2021-09-27 | 9.72 | $9.70 | 200 |
| 2021-09-24 | 9.72 | $9.74 | 17300 |
| 2021-09-23 | 9.71 | $9.70 | 551400 |
| 2021-09-22 | 9.72 | $9.72 | 9700 |
| 2021-09-21 | 9.71 | $9.69 | 3000 |
| 2021-09-20 | 9.71 | $9.74 | 24500 |
| 2021-09-17 | 9.71 | $9.71 | — |
| 2021-09-16 | 9.70 | $9.71 | — |
| 2021-09-15 | 9.70 | $9.71 | 7700 |
| 2021-09-14 | 9.70 | $9.72 | 45900 |
| 2021-09-13 | 9.69 | $9.73 | 103000 |
| 2021-09-10 | 9.68 | $9.70 | 3500 |
| 2021-09-09 | 9.67 | $9.66 | 4100 |
| 2021-09-08 | 9.68 | $9.70 | — |
| 2021-09-07 | 9.67 | $9.70 | — |
| 2021-09-03 | 9.66 | $9.70 | 100 |
| 2021-09-02 | 9.65 | $9.70 | — |
| 2021-09-01 | 9.64 | $9.70 | 1000 |
| 2021-08-31 | 9.63 | $9.63 | — |
| 2021-08-30 | 9.63 | $9.63 | — |
| 2021-08-27 | 9.64 | $9.63 | — |
| 2021-08-26 | 9.64 | $9.63 | 300 |
| 2021-08-25 | 9.64 | $9.66 | 313500 |
| 2021-08-24 | 9.64 | $9.63 | — |
| 2021-08-23 | 9.64 | $9.63 | — |
| 2021-08-20 | 9.64 | $9.63 | 100 |
| 2021-08-19 | 9.64 | $9.64 | — |
| 2021-08-18 | 9.65 | $9.64 | — |
| 2021-08-17 | 9.65 | $9.64 | — |
| 2021-08-16 | 9.65 | $9.64 | — |
| 2021-08-13 | 9.65 | $9.64 | — |
| 2021-08-12 | 9.66 | $9.64 | — |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.52
2024-03-22
Close Price
$10.65
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.63
Average
10.21
Maximum
11.41
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-03-22 | 10.52 | $10.65 | — |
| 2024-03-21 | 10.53 | $10.65 | — |
| 2024-03-20 | 10.54 | $10.65 | — |
| 2024-03-19 | 10.56 | $10.65 | — |
| 2024-03-18 | 10.59 | $10.65 | — |
| 2024-03-15 | 10.62 | $10.65 | — |
| 2024-03-14 | 10.67 | $10.65 | — |
| 2024-03-13 | 10.73 | $10.65 | — |
| 2024-03-12 | 10.81 | $10.65 | — |
| 2024-03-11 | 10.91 | $10.65 | 66195 |
| 2024-03-08 | 11.03 | $10.64 | 3760 |
| 2024-03-07 | 11.18 | $10.77 | 13826 |
| 2024-02-29 | 11.33 | $11.33 | 2676 |
| 2024-02-28 | 11.33 | $11.33 | 9634 |
| 2024-02-27 | 11.33 | $11.33 | — |
| 2024-02-26 | 11.34 | $11.33 | 3211 |
| 2024-02-23 | 11.34 | $11.33 | 10002 |
| 2024-02-22 | 11.34 | $11.32 | 3100 |
| 2024-02-21 | 11.35 | $11.35 | — |
| 2024-02-20 | 11.35 | $11.35 | — |
| 2024-02-16 | 11.35 | $11.35 | — |
| 2024-02-15 | 11.34 | $11.35 | — |
| 2024-02-14 | 11.34 | $11.35 | — |
| 2024-02-13 | 11.34 | $11.35 | 17205 |
| 2024-02-12 | 11.33 | $11.32 | 376 |
| 2024-02-09 | 11.33 | $11.32 | — |
| 2024-02-08 | 11.34 | $11.32 | — |
| 2024-02-07 | 11.34 | $11.32 | — |
| 2024-02-06 | 11.34 | $11.32 | 401 |
| 2024-02-05 | 11.35 | $11.32 | 529 |
| 2024-02-02 | 11.35 | $11.32 | — |
| 2024-02-01 | 11.35 | $11.32 | — |
| 2024-01-31 | 11.36 | $11.32 | 867 |
| 2024-01-30 | 11.36 | $11.30 | — |
| 2024-01-29 | 11.37 | $11.30 | 113102 |
| 2024-01-26 | 11.37 | $11.32 | 100 |
| 2024-01-25 | 11.38 | $11.32 | 102 |
| 2024-01-24 | 11.38 | $11.30 | 206 |
| 2024-01-23 | 11.39 | $11.30 | — |
| 2024-01-22 | 11.40 | $11.30 | — |
| 2024-01-19 | 11.40 | $11.30 | 4207 |
| 2024-01-18 | 11.41 | $11.40 | — |
| 2024-01-17 | 11.38 | $11.40 | 358 |
| 2024-01-16 | 11.35 | $11.37 | 358 |
| 2024-01-12 | 11.32 | $11.32 | 294592 |
| 2024-01-11 | 11.29 | $11.30 | 5076 |
| 2024-01-10 | 11.27 | $11.30 | 5671 |
| 2024-01-09 | 11.23 | $11.26 | 25918 |
| 2024-01-08 | 11.20 | $11.27 | 61717 |
| 2024-01-05 | 11.16 | $11.15 | — |
| 2024-01-04 | 11.14 | $11.15 | 227 |
| 2024-01-03 | 11.12 | $11.15 | 593 |
| 2024-01-02 | 11.10 | $11.10 | — |
| 2023-12-29 | 11.08 | $11.10 | — |
| 2023-12-28 | 11.06 | $11.10 | 5001 |
| 2023-12-27 | 11.03 | $11.10 | 13713 |
| 2023-12-26 | 11.00 | $11.10 | 2904 |
| 2023-12-22 | 10.95 | $10.95 | — |
| 2023-12-21 | 10.95 | $10.95 | 8355 |
| 2023-12-20 | 10.94 | $10.95 | 1006 |
| 2023-12-19 | 10.93 | $10.95 | 5167 |
| 2023-12-18 | 10.92 | $10.93 | 3868 |
| 2023-12-15 | 10.92 | $10.89 | — |
| 2023-12-14 | 10.92 | $10.89 | 143 |
| 2023-12-13 | 10.92 | $10.93 | 11746 |
| 2023-12-12 | 10.92 | $10.93 | 705 |
| 2023-12-11 | 10.91 | $10.93 | — |
| 2023-12-08 | 10.89 | $10.93 | 1854 |
| 2023-12-07 | 10.88 | $10.89 | — |
| 2023-12-06 | 10.87 | $10.89 | — |
| 2023-12-05 | 10.87 | $10.89 | — |
| 2023-12-04 | 10.86 | $10.89 | 115 |
| 2023-12-01 | 10.85 | $10.85 | — |
| 2023-11-30 | 10.85 | $10.85 | 100 |
| 2023-11-29 | 10.85 | $10.85 | — |
| 2023-11-28 | 10.85 | $10.85 | 61002 |
| 2023-11-27 | 10.85 | $10.84 | 1303 |
| 2023-11-24 | 10.85 | $10.84 | — |
| 2023-11-22 | 10.85 | $10.84 | 6218 |
| 2023-11-21 | 10.85 | $10.85 | — |
| 2023-11-20 | 10.86 | $10.85 | — |
| 2023-11-17 | 10.86 | $10.85 | 54636 |
| 2023-11-16 | 10.86 | $10.85 | 4494 |
| 2023-11-15 | 10.86 | $10.85 | 3210 |
| 2023-11-14 | 10.86 | $10.87 | — |
| 2023-11-13 | 10.86 | $10.87 | — |
| 2023-11-10 | 10.86 | $10.87 | — |
| 2023-11-09 | 10.85 | $10.87 | 2017 |
| 2023-11-08 | 10.84 | $10.85 | — |
| 2023-11-07 | 10.84 | $10.85 | 6387 |
| 2023-11-06 | 10.84 | $10.86 | — |
| 2023-11-03 | 10.84 | $10.86 | 7003 |
| 2023-11-02 | 10.83 | $10.85 | 7478 |
| 2023-11-01 | 10.83 | $10.84 | 1005 |
| 2023-10-31 | 10.83 | $10.83 | — |
| 2023-10-30 | 10.83 | $10.83 | 3255 |
| 2023-10-27 | 10.83 | $10.83 | — |
| 2023-10-26 | 10.84 | $10.83 | — |
| 2023-10-25 | 10.84 | $10.83 | 1005 |
| 2023-10-24 | 10.85 | $10.85 | — |
| 2023-10-23 | 10.85 | $10.85 | 78501 |
| 2023-10-20 | 10.85 | $10.85 | — |
| 2023-10-19 | 10.85 | $10.85 | — |
| 2023-10-18 | 10.85 | $10.85 | 1782 |
| 2023-10-17 | 10.85 | $10.85 | — |
| 2023-10-16 | 10.85 | $10.85 | — |
| 2023-10-13 | 10.85 | $10.85 | 100 |
| 2023-10-12 | 10.85 | $10.85 | 110 |
| 2023-10-11 | 10.86 | $10.86 | 105 |
| 2023-10-10 | 10.86 | $10.88 | 100 |
| 2023-10-09 | 10.85 | $10.87 | 101 |
| 2023-10-06 | 10.85 | $10.87 | 100 |
| 2023-10-05 | 10.84 | $10.85 | — |
| 2023-10-04 | 10.84 | $10.85 | — |
| 2023-10-03 | 10.84 | $10.85 | — |
| 2023-10-02 | 10.84 | $10.85 | — |
| 2023-09-29 | 10.84 | $10.85 | — |
| 2023-09-28 | 10.85 | $10.85 | 4604 |
| 2023-09-27 | 10.85 | $10.85 | — |
| 2023-09-26 | 10.85 | $10.85 | — |
| 2023-09-25 | 10.85 | $10.85 | — |
| 2023-09-22 | 10.86 | $10.85 | — |
| 2023-09-21 | 10.86 | $10.85 | 4760 |
| 2023-09-20 | 10.86 | $10.90 | 2204 |
| 2023-09-19 | 10.86 | $10.84 | 29609 |
| 2023-09-18 | 10.86 | $10.83 | 100 |
| 2023-09-15 | 10.87 | $10.86 | 101 |
| 2023-09-14 | 10.88 | $10.87 | — |
| 2023-09-13 | 10.88 | $10.87 | — |
| 2023-09-12 | 10.88 | $10.87 | — |
| 2023-09-11 | 10.89 | $10.87 | — |
| 2023-09-08 | 10.89 | $10.87 | — |
| 2023-09-07 | 10.90 | $10.87 | 7265 |
| 2023-09-06 | 10.90 | $10.87 | — |
| 2023-09-05 | 10.90 | $10.87 | 2901 |
| 2023-09-01 | 10.91 | $10.89 | 301 |
| 2023-08-31 | 10.91 | $10.90 | — |
| 2023-08-30 | 10.90 | $10.90 | — |
| 2023-08-29 | 10.90 | $10.90 | — |
| 2023-08-28 | 10.89 | $10.90 | — |
| 2023-08-25 | 10.87 | $10.90 | 4001 |
| 2023-08-24 | 10.86 | $10.87 | 1100 |
| 2023-08-23 | 10.85 | $10.88 | 1584 |
| 2023-08-22 | 10.83 | $10.82 | 4661 |
| 2023-08-21 | 10.83 | $10.82 | 100 |
| 2023-08-18 | 10.83 | $10.82 | — |
| 2023-08-17 | 10.83 | $10.82 | — |
| 2023-08-16 | 10.82 | $10.82 | 100 |
| 2023-08-15 | 10.82 | $10.81 | — |
| 2023-08-14 | 10.81 | $10.81 | — |
| 2023-08-11 | 10.81 | $10.81 | — |
| 2023-08-10 | 10.80 | $10.81 | 503 |
| 2023-08-09 | 10.79 | $10.77 | 4039 |
| 2023-08-08 | 10.79 | $10.77 | — |
| 2023-08-07 | 10.79 | $10.77 | 3500 |
| 2023-08-04 | 10.79 | $10.76 | 1000 |
| 2023-08-03 | 10.79 | $10.80 | 400 |
| 2023-08-02 | 10.77 | $10.76 | 100 |
| 2023-08-01 | 10.77 | $10.76 | 23700 |
| 2023-07-31 | 10.76 | $10.73 | 16100 |
| 2023-07-28 | 10.76 | $10.68 | 19100 |
| 2023-07-27 | 10.77 | $10.66 | 54300 |
| 2023-07-26 | 10.79 | $10.80 | 7000 |
| 2023-07-25 | 10.77 | $10.81 | 8000 |
| 2023-07-24 | 10.75 | $10.77 | 5100 |
| 2023-07-21 | 10.73 | $10.74 | 600 |
| 2023-07-20 | 10.71 | $10.75 | 17100 |
| 2023-07-19 | 10.68 | $10.72 | 1200 |
| 2023-07-18 | 10.66 | $10.66 | 2600 |
| 2023-07-17 | 10.65 | $10.66 | 2100 |
| 2023-07-14 | 10.64 | $10.64 | 18100 |
| 2023-07-13 | 10.63 | $10.64 | 800 |
| 2023-07-12 | 10.62 | $10.63 | 8300 |
| 2023-07-11 | 10.61 | $10.62 | 2600 |
| 2023-07-10 | 10.60 | $10.59 | — |
| 2023-07-07 | 10.59 | $10.59 | — |
| 2023-07-06 | 10.58 | $10.59 | 7400 |
| 2023-07-05 | 10.57 | $10.59 | — |
| 2023-07-03 | 10.56 | $10.59 | — |
| 2023-06-30 | 10.55 | $10.59 | 200 |
| 2023-06-29 | 10.53 | $10.55 | 500 |
| 2023-06-28 | 10.52 | $10.53 | 3000 |
| 2023-06-27 | 10.51 | $10.53 | 2100 |
| 2023-06-26 | 10.50 | $10.51 | 6700 |
| 2023-06-23 | 10.49 | $10.52 | 2200 |
| 2023-06-22 | 10.48 | $10.47 | 100 |
| 2023-06-21 | 10.49 | $10.45 | 200 |
| 2023-06-20 | 10.50 | $10.49 | — |
| 2023-06-16 | 10.50 | $10.49 | — |
| 2023-06-15 | 10.50 | $10.49 | — |
| 2023-06-14 | 10.49 | $10.49 | — |
| 2023-06-13 | 10.49 | $10.49 | — |
| 2023-06-12 | 10.49 | $10.49 | 5100 |
| 2023-06-09 | 10.48 | $10.49 | — |
| 2023-06-08 | 10.48 | $10.49 | 6200 |
| 2023-06-07 | 10.47 | $10.46 | — |
| 2023-06-06 | 10.47 | $10.46 | — |
| 2023-06-05 | 10.47 | $10.46 | — |
| 2023-06-02 | 10.47 | $10.46 | — |
| 2023-06-01 | 10.46 | $10.46 | — |
| 2023-05-31 | 10.46 | $10.46 | 600 |
| 2023-05-30 | 10.45 | $10.47 | — |
| 2023-05-26 | 10.45 | $10.47 | 35300 |
| 2023-05-25 | 10.43 | $10.42 | — |
| 2023-05-24 | 10.43 | $10.42 | 3200 |
| 2023-05-23 | 10.43 | $10.43 | — |
| 2023-05-22 | 10.43 | $10.43 | 1000 |
| 2023-05-19 | 10.42 | $10.34 | — |
| 2023-05-18 | 10.45 | $10.34 | 600 |
| 2023-05-17 | 10.47 | $10.45 | — |
| 2023-05-16 | 10.47 | $10.45 | — |
| 2023-05-15 | 10.46 | $10.45 | — |
| 2023-05-12 | 10.45 | $10.45 | — |
| 2023-05-11 | 10.44 | $10.45 | — |
| 2023-05-10 | 10.43 | $10.45 | 10400 |
| 2023-05-09 | 10.41 | $10.45 | 9000 |
| 2023-05-08 | 10.39 | $10.45 | 9500 |
| 2023-05-05 | 10.36 | $10.36 | — |
| 2023-05-04 | 10.35 | $10.36 | — |
| 2023-05-03 | 10.34 | $10.36 | 100 |
| 2023-05-02 | 10.33 | $10.36 | — |
| 2023-05-01 | 10.32 | $10.36 | 7900 |
| 2023-04-28 | 10.30 | $10.30 | — |
| 2023-04-27 | 10.30 | $10.30 | 13900 |
| 2023-04-26 | 10.30 | $10.30 | 6600 |
| 2023-04-25 | 10.29 | $10.29 | — |
| 2023-04-24 | 10.29 | $10.29 | 700 |
| 2023-04-21 | 10.29 | $10.29 | 500 |
| 2023-04-20 | 10.28 | $10.29 | 100 |
| 2023-04-19 | 10.27 | $10.27 | — |
| 2023-04-18 | 10.27 | $10.27 | — |
| 2023-04-17 | 10.27 | $10.27 | 100 |
| 2023-04-14 | 10.27 | $10.26 | — |
| 2023-04-13 | 10.27 | $10.26 | — |
| 2023-04-12 | 10.27 | $10.26 | 8600 |
| 2023-04-11 | 10.27 | $10.26 | 175200 |
| 2023-04-10 | 10.26 | $10.23 | 200 |
| 2023-04-06 | 10.27 | $10.26 | — |
| 2023-04-05 | 10.27 | $10.26 | — |
| 2023-04-04 | 10.27 | $10.26 | — |
| 2023-04-03 | 10.27 | $10.26 | — |
| 2023-03-31 | 10.26 | $10.26 | — |
| 2023-03-30 | 10.26 | $10.26 | 2900 |
| 2023-03-29 | 10.25 | $10.27 | 26300 |
| 2023-03-28 | 10.24 | $10.25 | 1000 |
| 2023-03-27 | 10.23 | $10.25 | 3000 |
| 2023-03-24 | 10.22 | $10.24 | 2000 |
| 2023-03-23 | 10.21 | $10.23 | 1900 |
| 2023-03-22 | 10.20 | $10.21 | — |
| 2023-03-21 | 10.19 | $10.21 | 100 |
| 2023-03-20 | 10.18 | $10.21 | 200 |
| 2023-03-17 | 10.18 | $10.18 | — |
| 2023-03-16 | 10.17 | $10.18 | — |
| 2023-03-15 | 10.17 | $10.18 | — |
| 2023-03-14 | 10.17 | $10.18 | — |
| 2023-03-13 | 10.17 | $10.18 | — |
| 2023-03-10 | 10.17 | $10.18 | 9000 |
| 2023-03-09 | 10.16 | $10.18 | — |
| 2023-03-08 | 10.16 | $10.18 | 3000 |
| 2023-03-07 | 10.16 | $10.16 | — |
| 2023-03-06 | 10.16 | $10.16 | — |
| 2023-03-03 | 10.16 | $10.16 | — |
| 2023-03-02 | 10.16 | $10.16 | 1700 |
| 2023-03-01 | 10.16 | $10.15 | — |
| 2023-02-28 | 10.17 | $10.15 | — |
| 2023-02-27 | 10.18 | $10.15 | — |
| 2023-02-24 | 10.18 | $10.15 | — |
| 2023-02-23 | 10.20 | $10.15 | — |
| 2023-02-22 | 10.21 | $10.15 | 200 |
| 2023-02-21 | 10.22 | $10.22 | 500 |
| 2023-02-17 | 10.22 | $10.22 | 1100 |
| 2023-02-16 | 10.21 | $10.22 | 700 |
| 2023-02-15 | 10.21 | $10.20 | 600 |
| 2023-02-14 | 10.20 | $10.22 | 400 |
| 2023-02-13 | 10.19 | $10.18 | 600 |
| 2023-02-10 | 10.19 | $10.19 | — |
| 2023-02-09 | 10.19 | $10.19 | — |
| 2023-02-08 | 10.18 | $10.19 | 600 |
| 2023-02-07 | 10.17 | $10.16 | — |
| 2023-02-06 | 10.17 | $10.16 | 500 |
| 2023-02-03 | 10.17 | $10.19 | 400 |
| 2023-02-02 | 10.16 | $10.14 | 2300 |
| 2023-02-01 | 10.16 | $10.15 | 600 |
| 2023-01-31 | 10.16 | $10.19 | 600 |
| 2023-01-30 | 10.15 | $10.13 | 800 |
| 2023-01-27 | 10.15 | $10.15 | 600 |
| 2023-01-26 | 10.15 | $10.15 | 3100 |
| 2023-01-25 | 10.14 | $10.19 | 1700 |
| 2023-01-24 | 10.12 | $10.13 | 30400 |
| 2023-01-23 | 10.11 | $10.11 | 16000 |
| 2023-01-20 | 10.11 | $10.12 | 13200 |
| 2023-01-19 | 10.11 | $10.12 | 100 |
| 2023-01-18 | 10.10 | $10.11 | — |
| 2023-01-17 | 10.10 | $10.11 | 22200 |
| 2023-01-13 | 10.09 | $10.10 | 97800 |
| 2023-01-12 | 10.09 | $10.10 | 55500 |
| 2023-01-11 | 10.08 | $10.11 | 152500 |
| 2023-01-10 | 10.07 | $10.07 | 100 |
| 2023-01-09 | 10.08 | $10.07 | 200 |
| 2023-01-06 | 10.08 | $10.10 | 5900 |
| 2023-01-05 | 10.07 | $10.07 | — |
| 2023-01-04 | 10.07 | $10.07 | 1500 |
| 2023-01-03 | 10.07 | $10.06 | 1100 |
| 2022-12-30 | 10.08 | $10.09 | 2100 |
| 2022-12-29 | 10.07 | $10.05 | 14400 |
| 2022-12-28 | 10.08 | $10.05 | 900 |
| 2022-12-27 | 10.08 | $10.05 | 200 |
| 2022-12-23 | 10.09 | $10.01 | 400 |
| 2022-12-22 | 10.12 | $10.04 | 800 |
| 2022-12-21 | 10.14 | $10.05 | 3500 |
| 2022-12-20 | 10.15 | $10.28 | 800 |
| 2022-12-19 | 10.10 | $10.21 | 300 |
| 2022-12-16 | 10.06 | $10.04 | 3700 |
| 2022-12-15 | 10.07 | $10.07 | 113500 |
| 2022-12-14 | 10.06 | $10.05 | 101900 |
| 2022-12-13 | 10.06 | $10.05 | — |
| 2022-12-12 | 10.06 | $10.05 | 6900 |
| 2022-12-09 | 10.06 | $10.06 | 5200 |
| 2022-12-08 | 10.06 | $10.07 | 409500 |
| 2022-12-07 | 10.05 | $10.05 | 25900 |
| 2022-12-06 | 10.05 | $10.04 | 100 |
| 2022-12-05 | 10.05 | $10.04 | 100 |
| 2022-12-02 | 10.04 | $10.03 | 100 |
| 2022-12-01 | 10.04 | $10.04 | 300 |
| 2022-11-30 | 10.04 | $10.03 | 21000 |
| 2022-11-29 | 10.03 | $10.02 | — |
| 2022-11-28 | 10.03 | $10.02 | 1100 |
| 2022-11-25 | 10.03 | $10.04 | 200 |
| 2022-11-23 | 10.02 | $10.02 | 6700 |
| 2022-11-22 | 10.02 | $10.03 | 2800 |
| 2022-11-21 | 10.01 | $10.03 | 749900 |
| 2022-11-18 | 10.00 | $10.01 | 2600 |
| 2022-11-17 | 9.99 | $9.98 | — |
| 2022-11-16 | 9.99 | $9.98 | 800 |
| 2022-11-15 | 9.99 | $10.01 | 221100 |
| 2022-11-14 | 9.98 | $10.00 | 76300 |
| 2022-11-11 | 9.97 | $9.96 | 700 |
| 2022-11-10 | 9.97 | $9.97 | — |
| 2022-11-09 | 9.96 | $9.97 | 131500 |
| 2022-11-08 | 9.96 | $9.95 | 20800 |
| 2022-11-07 | 9.96 | $9.96 | 35700 |
| 2022-11-04 | 9.95 | $9.95 | 46200 |
| 2022-11-03 | 9.95 | $9.94 | 68900 |
| 2022-11-02 | 9.95 | $9.95 | 149100 |
| 2022-11-01 | 9.95 | $9.94 | 53900 |
| 2022-10-31 | 9.95 | $9.93 | 26200 |
| 2022-10-28 | 9.95 | $9.95 | 40900 |
| 2022-10-27 | 9.95 | $9.95 | 553700 |
| 2022-10-26 | 9.95 | $9.94 | 1500 |
| 2022-10-25 | 9.94 | $9.95 | 271900 |
| 2022-10-24 | 9.94 | $9.95 | 383200 |
| 2022-10-21 | 9.93 | $9.94 | 82100 |
| 2022-10-20 | 9.92 | $9.92 | 29500 |
| 2022-10-19 | 9.92 | $9.92 | 15900 |
| 2022-10-18 | 9.92 | $9.93 | 84100 |
| 2022-10-17 | 9.91 | $9.91 | 2800 |
| 2022-10-14 | 9.91 | $9.92 | 549700 |
| 2022-10-13 | 9.91 | $9.92 | 516300 |
| 2022-10-12 | 9.90 | $9.90 | 449900 |
| 2022-10-11 | 9.90 | $9.91 | 136300 |
| 2022-10-10 | 9.89 | $9.90 | 31500 |
| 2022-10-07 | 9.89 | $9.89 | 3900 |
| 2022-10-06 | 9.88 | $9.89 | 10100 |
| 2022-10-05 | 9.88 | $9.89 | 108800 |
| 2022-10-04 | 9.88 | $9.89 | — |
| 2022-10-03 | 9.88 | $9.89 | 41600 |
| 2022-09-30 | 9.87 | $9.89 | 102800 |
| 2022-09-29 | 9.86 | $9.86 | — |
| 2022-09-28 | 9.87 | $9.86 | — |
| 2022-09-27 | 9.87 | $9.86 | 179300 |
| 2022-09-26 | 9.87 | $9.88 | 61200 |
| 2022-09-23 | 9.87 | $9.88 | 200 |
| 2022-09-22 | 9.87 | $9.88 | 200 |
| 2022-09-21 | 9.87 | $9.87 | 400 |
| 2022-09-20 | 9.87 | $9.88 | 600 |
| 2022-09-19 | 9.86 | $9.87 | 200 |
| 2022-09-16 | 9.86 | $9.86 | — |
| 2022-09-15 | 9.87 | $9.86 | 600 |
| 2022-09-14 | 9.87 | $9.86 | 13600 |
| 2022-09-13 | 9.87 | $9.86 | 100 |
| 2022-09-12 | 9.88 | $9.87 | — |
| 2022-09-09 | 9.88 | $9.87 | 80700 |
| 2022-09-08 | 9.88 | $9.88 | — |
| 2022-09-07 | 9.88 | $9.88 | 100 |
| 2022-09-06 | 9.88 | $9.88 | 100 |
| 2022-09-02 | 9.88 | $9.88 | 5800 |
| 2022-09-01 | 9.88 | $9.88 | 200 |
| 2022-08-31 | 9.88 | $9.88 | 5900 |
| 2022-08-30 | 9.88 | $9.88 | — |
| 2022-08-29 | 9.88 | $9.88 | 5200 |
| 2022-08-26 | 9.88 | $9.87 | — |
| 2022-08-25 | 9.88 | $9.87 | — |
| 2022-08-24 | 9.88 | $9.87 | 594300 |
| 2022-08-23 | 9.88 | $9.88 | — |
| 2022-08-22 | 9.88 | $9.88 | 22900 |
| 2022-08-19 | 9.88 | $9.88 | 43500 |
| 2022-08-18 | 9.88 | $9.88 | 7100 |
| 2022-08-17 | 9.88 | $9.88 | — |
| 2022-08-16 | 9.88 | $9.88 | 500 |
| 2022-08-15 | 9.87 | $9.87 | 300 |
| 2022-08-12 | 9.87 | $9.87 | — |
| 2022-08-11 | 9.87 | $9.87 | 2500 |
| 2022-08-10 | 9.87 | $9.86 | 1600 |
| 2022-08-09 | 9.88 | $9.87 | 500 |
| 2022-08-08 | 9.88 | $9.87 | 4000 |
| 2022-08-05 | 9.87 | $9.87 | — |
| 2022-08-04 | 9.87 | $9.87 | — |
| 2022-08-03 | 9.87 | $9.87 | 100 |
| 2022-08-02 | 9.87 | $9.86 | 800 |
| 2022-08-01 | 9.87 | $9.86 | — |
| 2022-07-29 | 9.87 | $9.86 | — |
| 2022-07-28 | 9.86 | $9.86 | 251000 |
| 2022-07-27 | 9.86 | $9.86 | 31400 |
| 2022-07-26 | 9.86 | $9.86 | — |
| 2022-07-25 | 9.86 | $9.86 | — |
| 2022-07-22 | 9.85 | $9.86 | 1.1M |
| 2022-07-21 | 9.85 | $9.85 | — |
| 2022-07-20 | 9.84 | $9.85 | 40200 |
| 2022-07-19 | 9.84 | $9.83 | 29000 |
| 2022-07-18 | 9.84 | $9.84 | 1000 |
| 2022-07-15 | 9.83 | $9.84 | — |
| 2022-07-14 | 9.83 | $9.84 | 45500 |
| 2022-07-13 | 9.82 | $9.83 | 11000 |
| 2022-07-12 | 9.82 | $9.83 | 5900 |
| 2022-07-11 | 9.82 | $9.82 | — |
| 2022-07-08 | 9.82 | $9.82 | 208700 |
| 2022-07-07 | 9.81 | $9.82 | 18700 |
| 2022-07-06 | 9.81 | $9.82 | 106700 |
| 2022-07-05 | 9.81 | $9.82 | 120100 |
| 2022-07-01 | 9.80 | $9.80 | — |
| 2022-06-30 | 9.80 | $9.80 | — |
| 2022-06-29 | 9.81 | $9.80 | — |
| 2022-06-28 | 9.81 | $9.80 | 100 |
| 2022-06-27 | 9.81 | $9.82 | 1500 |
| 2022-06-24 | 9.81 | $9.80 | 10300 |
| 2022-06-23 | 9.81 | $9.81 | — |
| 2022-06-22 | 9.81 | $9.81 | — |
| 2022-06-21 | 9.81 | $9.81 | 6100 |
| 2022-06-17 | 9.81 | $9.81 | 500 |
| 2022-06-16 | 9.81 | $9.81 | 52900 |
| 2022-06-15 | 9.81 | $9.80 | 100 |
| 2022-06-14 | 9.81 | $9.81 | 27400 |
| 2022-06-13 | 9.81 | $9.80 | 4600 |
| 2022-06-10 | 9.81 | $9.81 | 200 |
| 2022-06-09 | 9.81 | $9.80 | 500 |
| 2022-06-08 | 9.81 | $9.81 | — |
| 2022-06-07 | 9.81 | $9.81 | 100 |
| 2022-06-06 | 9.81 | $9.83 | 200 |
| 2022-06-03 | 9.80 | $9.81 | 500 |
| 2022-06-02 | 9.80 | $9.81 | 400 |
| 2022-06-01 | 9.79 | $9.81 | — |
| 2022-05-31 | 9.79 | $9.81 | — |
| 2022-05-27 | 9.79 | $9.81 | 159100 |
| 2022-05-26 | 9.78 | $9.78 | 7800 |
| 2022-05-25 | 9.78 | $9.78 | 100 |
| 2022-05-24 | 9.79 | $9.79 | — |
| 2022-05-23 | 9.79 | $9.79 | — |
| 2022-05-20 | 9.79 | $9.79 | 1100 |
| 2022-05-19 | 9.79 | $9.79 | 1400 |
| 2022-05-18 | 9.80 | $9.79 | — |
| 2022-05-17 | 9.80 | $9.79 | 125800 |
| 2022-05-16 | 9.81 | $9.78 | 18600 |
| 2022-05-13 | 9.82 | $9.80 | 105300 |
| 2022-05-12 | 9.83 | $9.80 | 5700 |
| 2022-05-11 | 9.83 | $9.83 | 500 |
| 2022-05-10 | 9.83 | $9.83 | 3900 |
| 2022-05-09 | 9.83 | $9.82 | 9700 |
| 2022-05-06 | 9.83 | $9.84 | — |
| 2022-05-05 | 9.83 | $9.84 | 628500 |
| 2022-05-04 | 9.83 | $9.83 | 3700 |
| 2022-05-03 | 9.82 | $9.82 | 6400 |
| 2022-05-02 | 9.83 | $9.84 | 5000 |
| 2022-04-29 | 9.82 | $9.82 | 2000 |
| 2022-04-28 | 9.82 | $9.82 | — |
| 2022-04-27 | 9.82 | $9.82 | 800 |
| 2022-04-26 | 9.81 | $9.81 | 38500 |
| 2022-04-25 | 9.81 | $9.81 | 220600 |
| 2022-04-22 | 9.82 | $9.81 | 5800 |
| 2022-04-21 | 9.82 | $9.81 | 154200 |
| 2022-04-20 | 9.82 | $9.82 | 133500 |
| 2022-04-19 | 9.81 | $9.81 | — |
| 2022-04-18 | 9.81 | $9.81 | — |
| 2022-04-14 | 9.81 | $9.81 | — |
| 2022-04-13 | 9.81 | $9.81 | — |
| 2022-04-12 | 9.81 | $9.81 | — |
| 2022-04-11 | 9.81 | $9.81 | — |
| 2022-04-08 | 9.81 | $9.81 | 200 |
| 2022-04-07 | 9.81 | $9.82 | — |
| 2022-04-06 | 9.81 | $9.82 | 7700 |
| 2022-04-05 | 9.80 | $9.79 | — |
| 2022-04-04 | 9.80 | $9.79 | — |
| 2022-04-01 | 9.80 | $9.79 | 134400 |
| 2022-03-31 | 9.80 | $9.81 | — |
| 2022-03-30 | 9.80 | $9.81 | 8000 |
| 2022-03-29 | 9.79 | $9.78 | 100 |
| 2022-03-28 | 9.80 | $9.78 | 11400 |
| 2022-03-25 | 9.80 | $9.79 | 300 |
| 2022-03-24 | 9.80 | $9.81 | 100 |
| 2022-03-23 | 9.80 | $9.79 | — |
| 2022-03-22 | 9.80 | $9.79 | — |
| 2022-03-21 | 9.79 | $9.79 | 5000 |
| 2022-03-18 | 9.79 | $9.80 | 7600 |
| 2022-03-17 | 9.79 | $9.78 | 15200 |
| 2022-03-16 | 9.79 | $9.79 | 7700 |
| 2022-03-15 | 9.78 | $9.77 | 400900 |
| 2022-03-14 | 9.78 | $9.78 | 52300 |
| 2022-03-11 | 9.78 | $9.78 | 5200 |
| 2022-03-10 | 9.78 | $9.76 | 42200 |
| 2022-03-09 | 9.78 | $9.79 | 175300 |
| 2022-03-08 | 9.77 | $9.77 | — |
| 2022-03-07 | 9.77 | $9.77 | — |
| 2022-03-04 | 9.77 | $9.77 | 100 |
| 2022-03-03 | 9.77 | $9.77 | — |
| 2022-03-02 | 9.76 | $9.77 | 300 |
| 2022-03-01 | 9.76 | $9.78 | 12100 |
| 2022-02-28 | 9.75 | $9.75 | 300 |
| 2022-02-25 | 9.75 | $9.75 | 1600 |
| 2022-02-24 | 9.74 | $9.74 | 9200 |
| 2022-02-23 | 9.74 | $9.74 | 5000 |
| 2022-02-22 | 9.74 | $9.74 | 18500 |
| 2022-02-18 | 9.74 | $9.74 | — |
| 2022-02-17 | 9.74 | $9.74 | — |
| 2022-02-16 | 9.74 | $9.74 | 100 |
| 2022-02-15 | 9.74 | $9.74 | — |
| 2022-02-14 | 9.74 | $9.74 | 9500 |
| 2022-02-11 | 9.74 | $9.74 | 45400 |
| 2022-02-10 | 9.73 | $9.74 | 120500 |
| 2022-02-09 | 9.73 | $9.74 | — |
| 2022-02-08 | 9.73 | $9.74 | — |
| 2022-02-07 | 9.72 | $9.74 | 7700 |
| 2022-02-04 | 9.72 | $9.74 | — |
| 2022-02-03 | 9.72 | $9.74 | — |
| 2022-02-02 | 9.71 | $9.74 | 97100 |
| 2022-02-01 | 9.70 | $9.74 | 4100 |
| 2022-01-31 | 9.69 | $9.70 | — |
| 2022-01-28 | 9.70 | $9.70 | — |
| 2022-01-27 | 9.70 | $9.70 | 2700 |
| 2022-01-26 | 9.70 | $9.69 | — |
| 2022-01-25 | 9.71 | $9.69 | 8200 |
| 2022-01-24 | 9.73 | $9.70 | 300 |
| 2022-01-21 | 9.74 | $9.74 | — |
| 2022-01-20 | 9.74 | $9.74 | 136900 |
| 2022-01-19 | 9.74 | $9.73 | — |
| 2022-01-18 | 9.74 | $9.73 | 300 |
| 2022-01-14 | 9.75 | $9.75 | — |
| 2022-01-13 | 9.75 | $9.75 | — |
| 2022-01-12 | 9.75 | $9.75 | 2300 |
| 2022-01-11 | 9.76 | $9.75 | — |
| 2022-01-10 | 9.76 | $9.75 | 200 |
| 2022-01-07 | 9.76 | $9.76 | — |
| 2022-01-06 | 9.76 | $9.76 | — |
| 2022-01-05 | 9.76 | $9.76 | — |
| 2022-01-04 | 9.77 | $9.76 | 251400 |
| 2022-01-03 | 9.77 | $9.78 | 5400 |
| 2021-12-31 | 9.76 | $9.77 | 1200 |
| 2021-12-30 | 9.76 | $9.75 | 66200 |
| 2021-12-29 | 9.76 | $9.74 | 100 |
| 2021-12-28 | 9.77 | $9.78 | — |
| 2021-12-27 | 9.77 | $9.78 | 1100 |
| 2021-12-23 | 9.77 | $9.78 | 100 |
| 2021-12-22 | 9.76 | $9.79 | 114100 |
| 2021-12-21 | 9.75 | $9.74 | — |
| 2021-12-20 | 9.76 | $9.74 | 247100 |
| 2021-12-17 | 9.77 | $9.79 | 2100 |
| 2021-12-16 | 9.76 | $9.73 | 2500 |
| 2021-12-15 | 9.77 | $9.78 | — |
| 2021-12-14 | 9.77 | $9.78 | 436700 |
| 2021-12-13 | 9.76 | $9.75 | — |
| 2021-12-10 | 9.76 | $9.75 | 13000 |
| 2021-12-09 | 9.77 | $9.76 | 1100 |
| 2021-12-08 | 9.77 | $9.78 | 1000 |
| 2021-12-07 | 9.77 | $9.77 | 500 |
| 2021-12-06 | 9.77 | $9.78 | — |
| 2021-12-03 | 9.77 | $9.78 | 4300 |
| 2021-12-02 | 9.76 | $9.77 | 5300 |
| 2021-12-01 | 9.76 | $9.75 | 7700 |
| 2021-11-30 | 9.76 | $9.77 | 2500 |
| 2021-11-29 | 9.76 | $9.75 | 1400 |
| 2021-11-26 | 9.76 | $9.78 | 7900 |
| 2021-11-24 | 9.76 | $9.77 | 75300 |
| 2021-11-23 | 9.75 | $9.76 | 64000 |
| 2021-11-22 | 9.75 | $9.76 | 600 |
| 2021-11-19 | 9.75 | $9.75 | — |
| 2021-11-18 | 9.76 | $9.75 | — |
| 2021-11-17 | 9.76 | $9.75 | 200 |
| 2021-11-16 | 9.76 | $9.75 | 400 |
| 2021-11-15 | 9.77 | $9.78 | — |
| 2021-11-12 | 9.77 | $9.78 | 47400 |
| 2021-11-11 | 9.76 | $9.77 | 1900 |
| 2021-11-10 | 9.76 | $9.77 | 3900 |
| 2021-11-09 | 9.76 | $9.75 | — |
| 2021-11-08 | 9.76 | $9.75 | 400 |
| 2021-11-05 | 9.77 | $9.77 | 1100 |
| 2021-11-04 | 9.76 | $9.77 | 36300 |
| 2021-11-03 | 9.76 | $9.77 | 5100 |
| 2021-11-02 | 9.76 | $9.75 | 600 |
| 2021-11-01 | 9.77 | $9.78 | 4200 |
| 2021-10-29 | 9.76 | $9.77 | 3100 |
| 2021-10-28 | 9.76 | $9.76 | 15100 |
| 2021-10-27 | 9.76 | $9.76 | 13800 |
| 2021-10-26 | 9.76 | $9.76 | 44000 |
| 2021-10-25 | 9.76 | $9.75 | 400 |
| 2021-10-22 | 9.77 | $9.72 | 26200 |
| 2021-10-21 | 9.78 | $9.77 | 119200 |
| 2021-10-20 | 9.78 | $9.77 | 1200 |
| 2021-10-19 | 9.79 | $9.77 | — |
| 2021-10-18 | 9.79 | $9.77 | 6100 |
| 2021-10-15 | 9.79 | $9.77 | — |
| 2021-10-14 | 9.79 | $9.77 | — |
| 2021-10-13 | 9.80 | $9.77 | 5000 |
| 2021-10-12 | 9.80 | $9.78 | 11700 |
| 2021-10-11 | 9.80 | $9.79 | 130100 |
| 2021-10-08 | 9.80 | $9.78 | 3000 |
| 2021-10-07 | 9.79 | $9.79 | — |
| 2021-10-06 | 9.79 | $9.79 | 5400 |
| 2021-10-05 | 9.78 | $9.79 | — |
| 2021-10-04 | 9.77 | $9.79 | 81500 |
| 2021-10-01 | 9.76 | $9.77 | — |
| 2021-09-30 | 9.75 | $9.77 | 22300 |
| 2021-09-29 | 9.74 | $9.76 | 49800 |
| 2021-09-28 | 9.73 | $9.74 | 2400 |
| 2021-09-27 | 9.72 | $9.70 | 200 |
| 2021-09-24 | 9.73 | $9.74 | 17300 |
| 2021-09-23 | 9.72 | $9.70 | 551400 |
| 2021-09-22 | 9.72 | $9.72 | 9700 |
| 2021-09-21 | 9.72 | $9.69 | 3000 |
| 2021-09-20 | 9.73 | $9.74 | 24500 |
| 2021-09-17 | 9.72 | $9.71 | — |
| 2021-09-16 | 9.72 | $9.71 | — |
| 2021-09-15 | 9.71 | $9.71 | 7700 |
| 2021-09-14 | 9.71 | $9.72 | 45900 |
| 2021-09-13 | 9.70 | $9.73 | 103000 |
| 2021-09-10 | 9.69 | $9.70 | 3500 |
| 2021-09-09 | 9.68 | $9.66 | 4100 |
| 2021-09-08 | 9.69 | $9.70 | — |
| 2021-09-07 | 9.68 | $9.70 | — |
| 2021-09-03 | 9.67 | $9.70 | 100 |
| 2021-09-02 | 9.66 | $9.70 | — |
| 2021-09-01 | 9.65 | $9.70 | 1000 |
| 2021-08-31 | 9.63 | $9.63 | — |
| 2021-08-30 | 9.63 | $9.63 | — |
| 2021-08-27 | 9.63 | $9.63 | — |
| 2021-08-26 | 9.63 | $9.63 | 300 |
| 2021-08-25 | 9.64 | $9.66 | 313500 |
| 2021-08-24 | 9.63 | $9.63 | — |
| 2021-08-23 | 9.63 | $9.63 | — |
| 2021-08-20 | 9.63 | $9.63 | 100 |
| 2021-08-19 | 9.64 | $9.64 | — |
| 2021-08-18 | 9.64 | $9.64 | — |
| 2021-08-17 | 9.64 | $9.64 | — |
| 2021-08-16 | 9.64 | $9.64 | — |
| 2021-08-13 | 9.65 | $9.64 | — |
| 2021-08-12 | 9.65 | $9.64 | — |
RSI — Relative Strength Index
OVERSOLDMomentum oscillator measuring overbought/oversold conditions
Latest Value
14.09
2024-03-22
Close Price
$10.65
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
12.99
Average
59.85
Maximum
92.41
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-03-22 | 14.09 | $10.65 | — |
| 2024-03-21 | 14.09 | $10.65 | — |
| 2024-03-20 | 14.09 | $10.65 | — |
| 2024-03-19 | 14.09 | $10.65 | — |
| 2024-03-18 | 14.09 | $10.65 | — |
| 2024-03-15 | 14.09 | $10.65 | — |
| 2024-03-14 | 14.09 | $10.65 | — |
| 2024-03-13 | 14.09 | $10.65 | — |
| 2024-03-12 | 14.09 | $10.65 | — |
| 2024-03-11 | 14.09 | $10.65 | 66195 |
| 2024-03-08 | 12.99 | $10.64 | 3760 |
| 2024-03-07 | 15.43 | $10.77 | 13826 |
| 2024-02-29 | 66.37 | $11.33 | 2676 |
| 2024-02-28 | 66.37 | $11.33 | 9634 |
| 2024-02-27 | 66.37 | $11.33 | — |
| 2024-02-26 | 66.37 | $11.33 | 3211 |
| 2024-02-23 | 66.37 | $11.33 | 10002 |
| 2024-02-22 | 64.76 | $11.32 | 3100 |
| 2024-02-21 | 74.97 | $11.35 | — |
| 2024-02-20 | 74.97 | $11.35 | — |
| 2024-02-16 | 74.97 | $11.35 | — |
| 2024-02-15 | 74.97 | $11.35 | — |
| 2024-02-14 | 74.97 | $11.35 | — |
| 2024-02-13 | 74.97 | $11.35 | 17205 |
| 2024-02-12 | 71.69 | $11.32 | 376 |
| 2024-02-09 | 71.69 | $11.32 | — |
| 2024-02-08 | 71.69 | $11.32 | — |
| 2024-02-07 | 71.69 | $11.32 | — |
| 2024-02-06 | 71.69 | $11.32 | 401 |
| 2024-02-05 | 71.69 | $11.32 | 529 |
| 2024-02-02 | 71.69 | $11.32 | — |
| 2024-02-01 | 71.69 | $11.32 | — |
| 2024-01-31 | 71.69 | $11.32 | 867 |
| 2024-01-30 | 70.04 | $11.30 | — |
| 2024-01-29 | 70.04 | $11.30 | 113102 |
| 2024-01-26 | 73.93 | $11.32 | 100 |
| 2024-01-25 | 73.93 | $11.32 | 102 |
| 2024-01-24 | 72.55 | $11.30 | 206 |
| 2024-01-23 | 72.55 | $11.30 | — |
| 2024-01-22 | 72.55 | $11.30 | — |
| 2024-01-19 | 72.55 | $11.30 | 4207 |
| 2024-01-18 | 92.41 | $11.40 | — |
| 2024-01-17 | 92.41 | $11.40 | 358 |
| 2024-01-16 | 91.81 | $11.37 | 358 |
| 2024-01-12 | 90.62 | $11.32 | 294592 |
| 2024-01-11 | 90.07 | $11.30 | 5076 |
| 2024-01-10 | 90.07 | $11.30 | 5671 |
| 2024-01-09 | 88.90 | $11.26 | 25918 |
| 2024-01-08 | 91.46 | $11.27 | 61717 |
| 2024-01-05 | 87.29 | $11.15 | — |
| 2024-01-04 | 87.29 | $11.15 | 227 |
| 2024-01-03 | 87.29 | $11.15 | 593 |
| 2024-01-02 | 84.60 | $11.10 | — |
| 2023-12-29 | 84.60 | $11.10 | — |
| 2023-12-28 | 84.60 | $11.10 | 5001 |
| 2023-12-27 | 84.60 | $11.10 | 13713 |
| 2023-12-26 | 84.60 | $11.10 | 2904 |
| 2023-12-22 | 69.78 | $10.95 | — |
| 2023-12-21 | 69.78 | $10.95 | 8355 |
| 2023-12-20 | 69.78 | $10.95 | 1006 |
| 2023-12-19 | 69.78 | $10.95 | 5167 |
| 2023-12-18 | 66.25 | $10.93 | 3868 |
| 2023-12-15 | 56.63 | $10.89 | — |
| 2023-12-14 | 56.63 | $10.89 | 143 |
| 2023-12-13 | 76.25 | $10.93 | 11746 |
| 2023-12-12 | 76.25 | $10.93 | 705 |
| 2023-12-11 | 76.25 | $10.93 | — |
| 2023-12-08 | 76.25 | $10.93 | 1854 |
| 2023-12-07 | 66.92 | $10.89 | — |
| 2023-12-06 | 66.92 | $10.89 | — |
| 2023-12-05 | 66.92 | $10.89 | — |
| 2023-12-04 | 66.92 | $10.89 | 115 |
| 2023-12-01 | 51.34 | $10.85 | — |
| 2023-11-30 | 51.34 | $10.85 | 100 |
| 2023-11-29 | 51.34 | $10.85 | — |
| 2023-11-28 | 51.34 | $10.85 | 61002 |
| 2023-11-27 | 46.18 | $10.84 | 1303 |
| 2023-11-24 | 46.18 | $10.84 | — |
| 2023-11-22 | 46.18 | $10.84 | 6218 |
| 2023-11-21 | 50.80 | $10.85 | — |
| 2023-11-20 | 50.80 | $10.85 | — |
| 2023-11-17 | 50.80 | $10.85 | 54636 |
| 2023-11-16 | 50.80 | $10.85 | 4494 |
| 2023-11-15 | 50.80 | $10.85 | 3210 |
| 2023-11-14 | 60.10 | $10.87 | — |
| 2023-11-13 | 60.10 | $10.87 | — |
| 2023-11-10 | 60.10 | $10.87 | — |
| 2023-11-09 | 60.10 | $10.87 | 2017 |
| 2023-11-08 | 53.11 | $10.85 | — |
| 2023-11-07 | 53.11 | $10.85 | 6387 |
| 2023-11-06 | 57.67 | $10.86 | — |
| 2023-11-03 | 57.67 | $10.86 | 7003 |
| 2023-11-02 | 54.12 | $10.85 | 7478 |
| 2023-11-01 | 50.14 | $10.84 | 1005 |
| 2023-10-31 | 45.66 | $10.83 | — |
| 2023-10-30 | 45.66 | $10.83 | 3255 |
| 2023-10-27 | 45.66 | $10.83 | — |
| 2023-10-26 | 45.66 | $10.83 | — |
| 2023-10-25 | 45.66 | $10.83 | 1005 |
| 2023-10-24 | 53.03 | $10.85 | — |
| 2023-10-23 | 53.03 | $10.85 | 78501 |
| 2023-10-20 | 53.03 | $10.85 | — |
| 2023-10-19 | 53.03 | $10.85 | — |
| 2023-10-18 | 53.03 | $10.85 | 1782 |
| 2023-10-17 | 53.03 | $10.85 | — |
| 2023-10-16 | 53.03 | $10.85 | — |
| 2023-10-13 | 53.03 | $10.85 | 100 |
| 2023-10-12 | 53.03 | $10.85 | 110 |
| 2023-10-11 | 55.87 | $10.86 | 105 |
| 2023-10-10 | 62.20 | $10.88 | 100 |
| 2023-10-09 | 60.05 | $10.87 | 101 |
| 2023-10-06 | 60.05 | $10.87 | 100 |
| 2023-10-05 | 55.48 | $10.85 | — |
| 2023-10-04 | 55.48 | $10.85 | — |
| 2023-10-03 | 55.48 | $10.85 | — |
| 2023-10-02 | 55.48 | $10.85 | — |
| 2023-09-29 | 55.48 | $10.85 | — |
| 2023-09-28 | 55.48 | $10.85 | 4604 |
| 2023-09-27 | 55.48 | $10.85 | — |
| 2023-09-26 | 55.48 | $10.85 | — |
| 2023-09-25 | 55.48 | $10.85 | — |
| 2023-09-22 | 55.48 | $10.85 | — |
| 2023-09-21 | 55.48 | $10.85 | 4760 |
| 2023-09-20 | 66.25 | $10.90 | 2204 |
| 2023-09-19 | 56.65 | $10.84 | 29609 |
| 2023-09-18 | 54.61 | $10.83 | 100 |
| 2023-09-15 | 63.09 | $10.86 | 101 |
| 2023-09-14 | 66.36 | $10.87 | — |
| 2023-09-13 | 66.36 | $10.87 | — |
| 2023-09-12 | 66.36 | $10.87 | — |
| 2023-09-11 | 66.36 | $10.87 | — |
| 2023-09-08 | 66.36 | $10.87 | — |
| 2023-09-07 | 66.36 | $10.87 | 7265 |
| 2023-09-06 | 66.36 | $10.87 | — |
| 2023-09-05 | 66.36 | $10.87 | 2901 |
| 2023-09-01 | 71.25 | $10.89 | 301 |
| 2023-08-31 | 73.83 | $10.90 | — |
| 2023-08-30 | 73.83 | $10.90 | — |
| 2023-08-29 | 73.83 | $10.90 | — |
| 2023-08-28 | 73.83 | $10.90 | — |
| 2023-08-25 | 73.83 | $10.90 | 4001 |
| 2023-08-24 | 71.42 | $10.87 | 1100 |
| 2023-08-23 | 73.57 | $10.88 | 1584 |
| 2023-08-22 | 68.11 | $10.82 | 4661 |
| 2023-08-21 | 68.11 | $10.82 | 100 |
| 2023-08-18 | 68.11 | $10.82 | — |
| 2023-08-17 | 68.11 | $10.82 | — |
| 2023-08-16 | 68.11 | $10.82 | 100 |
| 2023-08-15 | 67.24 | $10.81 | — |
| 2023-08-14 | 67.24 | $10.81 | — |
| 2023-08-11 | 67.24 | $10.81 | — |
| 2023-08-10 | 67.24 | $10.81 | 503 |
| 2023-08-09 | 63.74 | $10.77 | 4039 |
| 2023-08-08 | 64.25 | $10.77 | — |
| 2023-08-07 | 64.25 | $10.77 | 3500 |
| 2023-08-04 | 63.47 | $10.76 | 1000 |
| 2023-08-03 | 69.19 | $10.80 | 400 |
| 2023-08-02 | 66.31 | $10.76 | 100 |
| 2023-08-01 | 66.31 | $10.76 | 23700 |
| 2023-07-31 | 64.03 | $10.73 | 16100 |
| 2023-07-28 | 59.72 | $10.68 | 19100 |
| 2023-07-27 | 57.79 | $10.66 | 54300 |
| 2023-07-26 | 84.70 | $10.80 | 7000 |
| 2023-07-25 | 87.46 | $10.81 | 8000 |
| 2023-07-24 | 85.69 | $10.77 | 5100 |
| 2023-07-21 | 84.08 | $10.74 | 600 |
| 2023-07-20 | 87.18 | $10.75 | 17100 |
| 2023-07-19 | 85.67 | $10.72 | 1200 |
| 2023-07-18 | 81.57 | $10.66 | 2600 |
| 2023-07-17 | 81.57 | $10.66 | 2100 |
| 2023-07-14 | 79.83 | $10.64 | 18100 |
| 2023-07-13 | 79.83 | $10.64 | 800 |
| 2023-07-12 | 78.93 | $10.63 | 8300 |
| 2023-07-11 | 78.00 | $10.62 | 2600 |
| 2023-07-10 | 74.84 | $10.59 | — |
| 2023-07-07 | 74.84 | $10.59 | — |
| 2023-07-06 | 74.84 | $10.59 | 7400 |
| 2023-07-05 | 74.84 | $10.59 | — |
| 2023-07-03 | 74.84 | $10.59 | — |
| 2023-06-30 | 74.84 | $10.59 | 200 |
| 2023-06-29 | 70.72 | $10.55 | 500 |
| 2023-06-28 | 68.24 | $10.53 | 3000 |
| 2023-06-27 | 68.24 | $10.53 | 2100 |
| 2023-06-26 | 65.62 | $10.51 | 6700 |
| 2023-06-23 | 68.30 | $10.52 | 2200 |
| 2023-06-22 | 60.67 | $10.47 | 100 |
| 2023-06-21 | 56.72 | $10.45 | 200 |
| 2023-06-20 | 70.12 | $10.49 | — |
| 2023-06-16 | 70.12 | $10.49 | — |
| 2023-06-15 | 70.12 | $10.49 | — |
| 2023-06-14 | 70.12 | $10.49 | — |
| 2023-06-13 | 70.12 | $10.49 | — |
| 2023-06-12 | 70.12 | $10.49 | 5100 |
| 2023-06-09 | 70.12 | $10.49 | — |
| 2023-06-08 | 70.12 | $10.49 | 6200 |
| 2023-06-07 | 66.14 | $10.46 | — |
| 2023-06-06 | 66.14 | $10.46 | — |
| 2023-06-05 | 66.14 | $10.46 | — |
| 2023-06-02 | 66.14 | $10.46 | — |
| 2023-06-01 | 66.14 | $10.46 | — |
| 2023-05-31 | 66.14 | $10.46 | 600 |
| 2023-05-30 | 68.37 | $10.47 | — |
| 2023-05-26 | 68.37 | $10.47 | 35300 |
| 2023-05-25 | 62.69 | $10.42 | — |
| 2023-05-24 | 62.69 | $10.42 | 3200 |
| 2023-05-23 | 64.79 | $10.43 | — |
| 2023-05-22 | 64.79 | $10.43 | 1000 |
| 2023-05-19 | 51.63 | $10.34 | — |
| 2023-05-18 | 51.63 | $10.34 | 600 |
| 2023-05-17 | 87.84 | $10.45 | — |
| 2023-05-16 | 87.84 | $10.45 | — |
| 2023-05-15 | 87.84 | $10.45 | — |
| 2023-05-12 | 87.84 | $10.45 | — |
| 2023-05-11 | 87.84 | $10.45 | — |
| 2023-05-10 | 87.84 | $10.45 | 10400 |
| 2023-05-09 | 87.84 | $10.45 | 9000 |
| 2023-05-08 | 87.84 | $10.45 | 9500 |
| 2023-05-05 | 80.37 | $10.36 | — |
| 2023-05-04 | 80.37 | $10.36 | — |
| 2023-05-03 | 80.37 | $10.36 | 100 |
| 2023-05-02 | 80.37 | $10.36 | — |
| 2023-05-01 | 80.37 | $10.36 | 7900 |
| 2023-04-28 | 71.25 | $10.30 | — |
| 2023-04-27 | 71.25 | $10.30 | 13900 |
| 2023-04-26 | 71.25 | $10.30 | 6600 |
| 2023-04-25 | 69.21 | $10.29 | — |
| 2023-04-24 | 69.21 | $10.29 | 700 |
| 2023-04-21 | 69.21 | $10.29 | 500 |
| 2023-04-20 | 69.21 | $10.29 | 100 |
| 2023-04-19 | 65.18 | $10.27 | — |
| 2023-04-18 | 65.18 | $10.27 | — |
| 2023-04-17 | 65.18 | $10.27 | 100 |
| 2023-04-14 | 63.11 | $10.26 | — |
| 2023-04-13 | 63.11 | $10.26 | — |
| 2023-04-12 | 63.11 | $10.26 | 8600 |
| 2023-04-11 | 63.11 | $10.26 | 175200 |
| 2023-04-10 | 56.83 | $10.23 | 200 |
| 2023-04-06 | 67.78 | $10.26 | — |
| 2023-04-05 | 67.78 | $10.26 | — |
| 2023-04-04 | 67.78 | $10.26 | — |
| 2023-04-03 | 67.78 | $10.26 | — |
| 2023-03-31 | 67.78 | $10.26 | — |
| 2023-03-30 | 67.78 | $10.26 | 2900 |
| 2023-03-29 | 71.14 | $10.27 | 26300 |
| 2023-03-28 | 68.14 | $10.25 | 1000 |
| 2023-03-27 | 68.14 | $10.25 | 3000 |
| 2023-03-24 | 66.57 | $10.24 | 2000 |
| 2023-03-23 | 64.93 | $10.23 | 1900 |
| 2023-03-22 | 61.33 | $10.21 | — |
| 2023-03-21 | 61.33 | $10.21 | 100 |
| 2023-03-20 | 61.33 | $10.21 | 200 |
| 2023-03-17 | 55.44 | $10.18 | — |
| 2023-03-16 | 55.44 | $10.18 | — |
| 2023-03-15 | 55.44 | $10.18 | — |
| 2023-03-14 | 55.44 | $10.18 | — |
| 2023-03-13 | 55.44 | $10.18 | — |
| 2023-03-10 | 55.44 | $10.18 | 9000 |
| 2023-03-09 | 55.44 | $10.18 | — |
| 2023-03-08 | 55.44 | $10.18 | 3000 |
| 2023-03-07 | 52.22 | $10.16 | — |
| 2023-03-06 | 52.22 | $10.16 | — |
| 2023-03-03 | 52.22 | $10.16 | — |
| 2023-03-02 | 52.22 | $10.16 | 1700 |
| 2023-03-01 | 50.78 | $10.15 | — |
| 2023-02-28 | 50.78 | $10.15 | — |
| 2023-02-27 | 50.78 | $10.15 | — |
| 2023-02-24 | 50.78 | $10.15 | — |
| 2023-02-23 | 50.78 | $10.15 | — |
| 2023-02-22 | 50.78 | $10.15 | 200 |
| 2023-02-21 | 60.15 | $10.22 | 500 |
| 2023-02-17 | 60.15 | $10.22 | 1100 |
| 2023-02-16 | 60.15 | $10.22 | 700 |
| 2023-02-15 | 58.27 | $10.20 | 600 |
| 2023-02-14 | 61.01 | $10.22 | 400 |
| 2023-02-13 | 57.18 | $10.18 | 600 |
| 2023-02-10 | 58.55 | $10.19 | — |
| 2023-02-09 | 58.55 | $10.19 | — |
| 2023-02-08 | 58.55 | $10.19 | 600 |
| 2023-02-07 | 55.83 | $10.16 | — |
| 2023-02-06 | 55.83 | $10.16 | 500 |
| 2023-02-03 | 59.34 | $10.19 | 400 |
| 2023-02-02 | 54.84 | $10.14 | 2300 |
| 2023-02-01 | 56.02 | $10.15 | 600 |
| 2023-01-31 | 60.99 | $10.19 | 600 |
| 2023-01-30 | 55.34 | $10.13 | 800 |
| 2023-01-27 | 58.00 | $10.15 | 600 |
| 2023-01-26 | 58.00 | $10.15 | 3100 |
| 2023-01-25 | 63.52 | $10.19 | 1700 |
| 2023-01-24 | 57.80 | $10.13 | 30400 |
| 2023-01-23 | 55.60 | $10.11 | 16000 |
| 2023-01-20 | 57.01 | $10.12 | 13200 |
| 2023-01-19 | 57.01 | $10.12 | 100 |
| 2023-01-18 | 56.00 | $10.11 | — |
| 2023-01-17 | 56.00 | $10.11 | 22200 |
| 2023-01-13 | 55.05 | $10.10 | 97800 |
| 2023-01-12 | 55.05 | $10.10 | 55500 |
| 2023-01-11 | 56.14 | $10.11 | 152500 |
| 2023-01-10 | 52.55 | $10.07 | 100 |
| 2023-01-09 | 52.55 | $10.07 | 200 |
| 2023-01-06 | 55.64 | $10.10 | 5900 |
| 2023-01-05 | 53.01 | $10.07 | — |
| 2023-01-04 | 53.01 | $10.07 | 1500 |
| 2023-01-03 | 52.16 | $10.06 | 1100 |
| 2022-12-30 | 55.00 | $10.09 | 2100 |
| 2022-12-29 | 51.67 | $10.05 | 14400 |
| 2022-12-28 | 51.67 | $10.05 | 900 |
| 2022-12-27 | 51.67 | $10.05 | 200 |
| 2022-12-23 | 48.39 | $10.01 | 400 |
| 2022-12-22 | 50.85 | $10.04 | 800 |
| 2022-12-21 | 51.68 | $10.05 | 3500 |
| 2022-12-20 | 80.36 | $10.28 | 800 |
| 2022-12-19 | 76.61 | $10.21 | 300 |
| 2022-12-16 | 58.15 | $10.04 | 3700 |
| 2022-12-15 | 67.01 | $10.07 | 113500 |
| 2022-12-14 | 63.49 | $10.05 | 101900 |
| 2022-12-13 | 63.49 | $10.05 | — |
| 2022-12-12 | 63.49 | $10.05 | 6900 |
| 2022-12-09 | 66.54 | $10.06 | 5200 |
| 2022-12-08 | 69.72 | $10.07 | 409500 |
| 2022-12-07 | 66.69 | $10.05 | 25900 |
| 2022-12-06 | 65.04 | $10.04 | 100 |
| 2022-12-05 | 65.04 | $10.04 | 100 |
| 2022-12-02 | 63.39 | $10.03 | 100 |
| 2022-12-01 | 66.36 | $10.04 | 300 |
| 2022-11-30 | 64.79 | $10.03 | 21000 |
| 2022-11-29 | 63.17 | $10.02 | — |
| 2022-11-28 | 63.17 | $10.02 | 1100 |
| 2022-11-25 | 68.91 | $10.04 | 200 |
| 2022-11-23 | 65.97 | $10.02 | 6700 |
| 2022-11-22 | 69.08 | $10.03 | 2800 |
| 2022-11-21 | 69.08 | $10.03 | 749900 |
| 2022-11-18 | 66.21 | $10.01 | 2600 |
| 2022-11-17 | 61.05 | $9.98 | — |
| 2022-11-16 | 61.05 | $9.98 | 800 |
| 2022-11-15 | 70.79 | $10.01 | 221100 |
| 2022-11-14 | 69.24 | $10.00 | 76300 |
| 2022-11-11 | 61.45 | $9.96 | 700 |
| 2022-11-10 | 65.38 | $9.97 | — |
| 2022-11-09 | 65.38 | $9.97 | 131500 |
| 2022-11-08 | 60.86 | $9.95 | 20800 |
| 2022-11-07 | 64.88 | $9.96 | 35700 |
| 2022-11-04 | 62.53 | $9.95 | 46200 |
| 2022-11-03 | 59.98 | $9.94 | 68900 |
| 2022-11-02 | 64.12 | $9.95 | 149100 |
| 2022-11-01 | 61.60 | $9.94 | 53900 |
| 2022-10-31 | 58.85 | $9.93 | 26200 |
| 2022-10-28 | 68.12 | $9.95 | 40900 |
| 2022-10-27 | 68.12 | $9.95 | 553700 |
| 2022-10-26 | 65.68 | $9.94 | 1500 |
| 2022-10-25 | 70.82 | $9.95 | 271900 |
| 2022-10-24 | 70.82 | $9.95 | 383200 |
| 2022-10-21 | 68.60 | $9.94 | 82100 |
| 2022-10-20 | 63.30 | $9.92 | 29500 |
| 2022-10-19 | 63.30 | $9.92 | 15900 |
| 2022-10-18 | 68.52 | $9.93 | 84100 |
| 2022-10-17 | 62.67 | $9.91 | 2800 |
| 2022-10-14 | 68.74 | $9.92 | 549700 |
| 2022-10-13 | 68.74 | $9.92 | 516300 |
| 2022-10-12 | 62.12 | $9.90 | 449900 |
| 2022-10-11 | 69.07 | $9.91 | 136300 |
| 2022-10-10 | 65.39 | $9.90 | 31500 |
| 2022-10-07 | 60.98 | $9.89 | 3900 |
| 2022-10-06 | 60.98 | $9.89 | 10100 |
| 2022-10-05 | 60.98 | $9.89 | 108800 |
| 2022-10-04 | 60.98 | $9.89 | — |
| 2022-10-03 | 60.98 | $9.89 | 41600 |
| 2022-09-30 | 60.98 | $9.89 | 102800 |
| 2022-09-29 | 45.70 | $9.86 | — |
| 2022-09-28 | 45.70 | $9.86 | — |
| 2022-09-27 | 45.70 | $9.86 | 179300 |
| 2022-09-26 | 58.87 | $9.88 | 61200 |
| 2022-09-23 | 58.87 | $9.88 | 200 |
| 2022-09-22 | 58.87 | $9.88 | 200 |
| 2022-09-21 | 53.07 | $9.87 | 400 |
| 2022-09-20 | 61.28 | $9.88 | 600 |
| 2022-09-19 | 54.61 | $9.87 | 200 |
| 2022-09-16 | 45.73 | $9.86 | — |
| 2022-09-15 | 45.73 | $9.86 | 600 |
| 2022-09-14 | 45.73 | $9.86 | 13600 |
| 2022-09-13 | 45.73 | $9.86 | 100 |
| 2022-09-12 | 54.40 | $9.87 | — |
| 2022-09-09 | 54.40 | $9.87 | 80700 |
| 2022-09-08 | 65.63 | $9.88 | — |
| 2022-09-07 | 65.63 | $9.88 | 100 |
| 2022-09-06 | 65.63 | $9.88 | 100 |
| 2022-09-02 | 65.63 | $9.88 | 5800 |
| 2022-09-01 | 65.63 | $9.88 | 200 |
| 2022-08-31 | 65.63 | $9.88 | 5900 |
| 2022-08-30 | 65.63 | $9.88 | — |
| 2022-08-29 | 65.63 | $9.88 | 5200 |
| 2022-08-26 | 60.18 | $9.87 | — |
| 2022-08-25 | 60.18 | $9.87 | — |
| 2022-08-24 | 60.18 | $9.87 | 594300 |
| 2022-08-23 | 69.65 | $9.88 | — |
| 2022-08-22 | 69.65 | $9.88 | 22900 |
| 2022-08-19 | 69.65 | $9.88 | 43500 |
| 2022-08-18 | 69.65 | $9.88 | 7100 |
| 2022-08-17 | 69.65 | $9.88 | — |
| 2022-08-16 | 69.65 | $9.88 | 500 |
| 2022-08-15 | 65.67 | $9.87 | 300 |
| 2022-08-12 | 65.67 | $9.87 | — |
| 2022-08-11 | 65.67 | $9.87 | 2500 |
| 2022-08-10 | 61.34 | $9.86 | 1600 |
| 2022-08-09 | 69.70 | $9.87 | 500 |
| 2022-08-08 | 69.70 | $9.87 | 4000 |
| 2022-08-05 | 69.70 | $9.87 | — |
| 2022-08-04 | 69.70 | $9.87 | — |
| 2022-08-03 | 69.70 | $9.87 | 100 |
| 2022-08-02 | 66.13 | $9.86 | 800 |
| 2022-08-01 | 66.13 | $9.86 | — |
| 2022-07-29 | 66.13 | $9.86 | — |
| 2022-07-28 | 66.13 | $9.86 | 251000 |
| 2022-07-27 | 66.13 | $9.86 | 31400 |
| 2022-07-26 | 66.13 | $9.86 | — |
| 2022-07-25 | 66.13 | $9.86 | — |
| 2022-07-22 | 66.13 | $9.86 | 1.1M |
| 2022-07-21 | 63.25 | $9.85 | — |
| 2022-07-20 | 63.25 | $9.85 | 40200 |
| 2022-07-19 | 56.60 | $9.83 | 29000 |
| 2022-07-18 | 61.92 | $9.84 | 1000 |
| 2022-07-15 | 61.92 | $9.84 | — |
| 2022-07-14 | 61.92 | $9.84 | 45500 |
| 2022-07-13 | 58.58 | $9.83 | 11000 |
| 2022-07-12 | 58.58 | $9.83 | 5900 |
| 2022-07-11 | 55.02 | $9.82 | — |
| 2022-07-08 | 55.02 | $9.82 | 208700 |
| 2022-07-07 | 55.02 | $9.82 | 18700 |
| 2022-07-06 | 55.02 | $9.82 | 106700 |
| 2022-07-05 | 55.02 | $9.82 | 120100 |
| 2022-07-01 | 48.12 | $9.80 | — |
| 2022-06-30 | 48.12 | $9.80 | — |
| 2022-06-29 | 48.12 | $9.80 | — |
| 2022-06-28 | 48.12 | $9.80 | 100 |
| 2022-06-27 | 55.00 | $9.82 | 1500 |
| 2022-06-24 | 47.93 | $9.80 | 10300 |
| 2022-06-23 | 51.79 | $9.81 | — |
| 2022-06-22 | 51.79 | $9.81 | — |
| 2022-06-21 | 51.79 | $9.81 | 6100 |
| 2022-06-17 | 51.79 | $9.81 | 500 |
| 2022-06-16 | 51.79 | $9.81 | 52900 |
| 2022-06-15 | 48.58 | $9.80 | 100 |
| 2022-06-14 | 51.86 | $9.81 | 27400 |
| 2022-06-13 | 48.56 | $9.80 | 4600 |
| 2022-06-10 | 51.94 | $9.81 | 200 |
| 2022-06-09 | 48.54 | $9.80 | 500 |
| 2022-06-08 | 52.04 | $9.81 | — |
| 2022-06-07 | 52.04 | $9.81 | 100 |
| 2022-06-06 | 59.83 | $9.83 | 200 |
| 2022-06-03 | 53.17 | $9.81 | 500 |
| 2022-06-02 | 53.17 | $9.81 | 400 |
| 2022-06-01 | 53.17 | $9.81 | — |
| 2022-05-31 | 53.17 | $9.81 | — |
| 2022-05-27 | 53.17 | $9.81 | 159100 |
| 2022-05-26 | 42.02 | $9.78 | 7800 |
| 2022-05-25 | 42.02 | $9.78 | 100 |
| 2022-05-24 | 45.27 | $9.79 | — |
| 2022-05-23 | 45.27 | $9.79 | — |
| 2022-05-20 | 45.27 | $9.79 | 1100 |
| 2022-05-19 | 45.27 | $9.79 | 1400 |
| 2022-05-18 | 45.27 | $9.79 | — |
| 2022-05-17 | 45.27 | $9.79 | 125800 |
| 2022-05-16 | 41.98 | $9.78 | 18600 |
| 2022-05-13 | 47.39 | $9.80 | 105300 |
| 2022-05-12 | 47.39 | $9.80 | 5700 |
| 2022-05-11 | 57.41 | $9.83 | 500 |
| 2022-05-10 | 57.41 | $9.83 | 3900 |
| 2022-05-09 | 54.52 | $9.82 | 9700 |
| 2022-05-06 | 62.60 | $9.84 | — |
| 2022-05-05 | 62.60 | $9.84 | 628500 |
| 2022-05-04 | 59.92 | $9.83 | 3700 |
| 2022-05-03 | 56.99 | $9.82 | 6400 |
| 2022-05-02 | 66.17 | $9.84 | 5000 |
| 2022-04-29 | 60.06 | $9.82 | 2000 |
| 2022-04-28 | 60.06 | $9.82 | — |
| 2022-04-27 | 60.06 | $9.82 | 800 |
| 2022-04-26 | 56.70 | $9.81 | 38500 |
| 2022-04-25 | 56.70 | $9.81 | 220600 |
| 2022-04-22 | 56.70 | $9.81 | 5800 |
| 2022-04-21 | 56.70 | $9.81 | 154200 |
| 2022-04-20 | 60.86 | $9.82 | 133500 |
| 2022-04-19 | 57.93 | $9.81 | — |
| 2022-04-18 | 57.93 | $9.81 | — |
| 2022-04-14 | 57.93 | $9.81 | — |
| 2022-04-13 | 57.93 | $9.81 | — |
| 2022-04-12 | 57.93 | $9.81 | — |
| 2022-04-11 | 57.93 | $9.81 | — |
| 2022-04-08 | 57.93 | $9.81 | 200 |
| 2022-04-07 | 61.13 | $9.82 | — |
| 2022-04-06 | 61.13 | $9.82 | 7700 |
| 2022-04-05 | 54.29 | $9.79 | — |
| 2022-04-04 | 54.29 | $9.79 | — |
| 2022-04-01 | 54.29 | $9.79 | 134400 |
| 2022-03-31 | 60.36 | $9.81 | — |
| 2022-03-30 | 60.36 | $9.81 | 8000 |
| 2022-03-29 | 53.28 | $9.78 | 100 |
| 2022-03-28 | 53.28 | $9.78 | 11400 |
| 2022-03-25 | 56.31 | $9.79 | 300 |
| 2022-03-24 | 63.12 | $9.81 | 100 |
| 2022-03-23 | 58.33 | $9.79 | — |
| 2022-03-22 | 58.33 | $9.79 | — |
| 2022-03-21 | 58.33 | $9.79 | 5000 |
| 2022-03-18 | 61.77 | $9.80 | 7600 |
| 2022-03-17 | 56.95 | $9.78 | 15200 |
| 2022-03-16 | 60.58 | $9.79 | 7700 |
| 2022-03-15 | 55.15 | $9.77 | 400900 |
| 2022-03-14 | 59.01 | $9.78 | 52300 |
| 2022-03-11 | 59.01 | $9.78 | 5200 |
| 2022-03-10 | 53.08 | $9.76 | 42200 |
| 2022-03-09 | 66.85 | $9.79 | 175300 |
| 2022-03-08 | 60.34 | $9.77 | — |
| 2022-03-07 | 60.34 | $9.77 | — |
| 2022-03-04 | 60.34 | $9.77 | 100 |
| 2022-03-03 | 60.34 | $9.77 | — |
| 2022-03-02 | 60.34 | $9.77 | 300 |
| 2022-03-01 | 65.30 | $9.78 | 12100 |
| 2022-02-28 | 54.67 | $9.75 | 300 |
| 2022-02-25 | 54.67 | $9.75 | 1600 |
| 2022-02-24 | 50.07 | $9.74 | 9200 |
| 2022-02-23 | 50.07 | $9.74 | 5000 |
| 2022-02-22 | 50.07 | $9.74 | 18500 |
| 2022-02-18 | 50.07 | $9.74 | — |
| 2022-02-17 | 50.07 | $9.74 | — |
| 2022-02-16 | 50.07 | $9.74 | 100 |
| 2022-02-15 | 50.07 | $9.74 | — |
| 2022-02-14 | 50.07 | $9.74 | 9500 |
| 2022-02-11 | 50.07 | $9.74 | 45400 |
| 2022-02-10 | 50.07 | $9.74 | 120500 |
| 2022-02-09 | 50.07 | $9.74 | — |
| 2022-02-08 | 50.07 | $9.74 | — |
| 2022-02-07 | 50.07 | $9.74 | 7700 |
| 2022-02-04 | 50.07 | $9.74 | — |
| 2022-02-03 | 50.07 | $9.74 | — |
| 2022-02-02 | 50.07 | $9.74 | 97100 |
| 2022-02-01 | 50.07 | $9.74 | 4100 |
| 2022-01-31 | 39.85 | $9.70 | — |
| 2022-01-28 | 39.85 | $9.70 | — |
| 2022-01-27 | 39.85 | $9.70 | 2700 |
| 2022-01-26 | 37.10 | $9.69 | — |
| 2022-01-25 | 37.10 | $9.69 | 8200 |
| 2022-01-24 | 38.70 | $9.70 | 300 |
| 2022-01-21 | 46.29 | $9.74 | — |
| 2022-01-20 | 46.29 | $9.74 | 136900 |
| 2022-01-19 | 43.80 | $9.73 | — |
| 2022-01-18 | 43.80 | $9.73 | 300 |
| 2022-01-14 | 47.80 | $9.75 | — |
| 2022-01-13 | 47.80 | $9.75 | — |
| 2022-01-12 | 47.80 | $9.75 | 2300 |
| 2022-01-11 | 47.80 | $9.75 | — |
| 2022-01-10 | 47.80 | $9.75 | 200 |
| 2022-01-07 | 49.55 | $9.76 | — |
| 2022-01-06 | 49.55 | $9.76 | — |
| 2022-01-05 | 49.55 | $9.76 | — |
| 2022-01-04 | 49.55 | $9.76 | 251400 |
| 2022-01-03 | 52.69 | $9.78 | 5400 |
| 2021-12-31 | 51.22 | $9.77 | 1200 |
| 2021-12-30 | 48.16 | $9.75 | 66200 |
| 2021-12-29 | 46.57 | $9.74 | 100 |
| 2021-12-28 | 52.72 | $9.78 | — |
| 2021-12-27 | 52.72 | $9.78 | 1100 |
| 2021-12-23 | 52.72 | $9.78 | 100 |
| 2021-12-22 | 54.26 | $9.79 | 114100 |
| 2021-12-21 | 46.91 | $9.74 | — |
| 2021-12-20 | 46.91 | $9.74 | 247100 |
| 2021-12-17 | 54.86 | $9.79 | 2100 |
| 2021-12-16 | 44.06 | $9.73 | 2500 |
| 2021-12-15 | 54.35 | $9.78 | — |
| 2021-12-14 | 54.35 | $9.78 | 436700 |
| 2021-12-13 | 47.74 | $9.75 | — |
| 2021-12-10 | 47.74 | $9.75 | 13000 |
| 2021-12-09 | 49.92 | $9.76 | 1100 |
| 2021-12-08 | 54.65 | $9.78 | 1000 |
| 2021-12-07 | 52.51 | $9.77 | 500 |
| 2021-12-06 | 54.97 | $9.78 | — |
| 2021-12-03 | 54.97 | $9.78 | 4300 |
| 2021-12-02 | 52.98 | $9.77 | 5300 |
| 2021-12-01 | 48.67 | $9.75 | 7700 |
| 2021-11-30 | 53.32 | $9.77 | 2500 |
| 2021-11-29 | 48.66 | $9.75 | 1400 |
| 2021-11-26 | 56.72 | $9.78 | 7900 |
| 2021-11-24 | 54.32 | $9.77 | 75300 |
| 2021-11-23 | 51.79 | $9.76 | 64000 |
| 2021-11-22 | 51.79 | $9.76 | 600 |
| 2021-11-19 | 49.25 | $9.75 | — |
| 2021-11-18 | 49.25 | $9.75 | — |
| 2021-11-17 | 49.25 | $9.75 | 200 |
| 2021-11-16 | 49.25 | $9.75 | 400 |
| 2021-11-15 | 56.53 | $9.78 | — |
| 2021-11-12 | 56.53 | $9.78 | 47400 |
| 2021-11-11 | 54.51 | $9.77 | 1900 |
| 2021-11-10 | 54.51 | $9.77 | 3900 |
| 2021-11-09 | 50.34 | $9.75 | — |
| 2021-11-08 | 50.34 | $9.75 | 400 |
| 2021-11-05 | 54.88 | $9.77 | 1100 |
| 2021-11-04 | 54.88 | $9.77 | 36300 |
| 2021-11-03 | 54.88 | $9.77 | 5100 |
| 2021-11-02 | 51.10 | $9.75 | 600 |
| 2021-11-01 | 58.02 | $9.78 | 4200 |
| 2021-10-29 | 56.14 | $9.77 | 3100 |
| 2021-10-28 | 54.19 | $9.76 | 15100 |
| 2021-10-27 | 54.19 | $9.76 | 13800 |
| 2021-10-26 | 54.19 | $9.76 | 44000 |
| 2021-10-25 | 52.37 | $9.75 | 400 |
| 2021-10-22 | 46.30 | $9.72 | 26200 |
| 2021-10-21 | 58.01 | $9.77 | 119200 |
| 2021-10-20 | 58.01 | $9.77 | 1200 |
| 2021-10-19 | 58.01 | $9.77 | — |
| 2021-10-18 | 58.01 | $9.77 | 6100 |
| 2021-10-15 | 58.01 | $9.77 | — |
| 2021-10-14 | 58.01 | $9.77 | — |
| 2021-10-13 | 58.01 | $9.77 | 5000 |
| 2021-10-12 | 60.13 | $9.78 | 11700 |
| 2021-10-11 | 62.30 | $9.79 | 130100 |
| 2021-10-08 | 60.97 | $9.78 | 3000 |
| 2021-10-07 | 63.09 | $9.79 | — |
| 2021-10-06 | 63.09 | $9.79 | 5400 |
| 2021-10-05 | 63.09 | $9.79 | — |
| 2021-10-04 | 63.09 | $9.79 | 81500 |
| 2021-10-01 | 60.87 | $9.77 | — |
| 2021-09-30 | 60.87 | $9.77 | 22300 |
| 2021-09-29 | 59.78 | $9.76 | 49800 |
| 2021-09-28 | 57.52 | $9.74 | 2400 |
| 2021-09-27 | 52.46 | $9.70 | 200 |
| 2021-09-24 | 59.16 | $9.74 | 17300 |
| 2021-09-23 | 53.52 | $9.70 | 551400 |
| 2021-09-22 | 57.27 | $9.72 | 9700 |
| 2021-09-21 | 52.53 | $9.69 | 3000 |
| 2021-09-20 | 63.74 | $9.74 | 24500 |
| 2021-09-17 | 58.71 | $9.71 | — |
| 2021-09-16 | 58.71 | $9.71 | — |
| 2021-09-15 | 58.71 | $9.71 | 7700 |
| 2021-09-14 | 61.13 | $9.72 | 45900 |
| 2021-09-13 | 63.63 | $9.73 | 103000 |
| 2021-09-10 | 58.85 | $9.70 | 3500 |
| 2021-09-09 | 50.63 | $9.66 | 4100 |
| 2021-09-08 | 62.48 | $9.70 | — |
| 2021-09-07 | 62.48 | $9.70 | — |
| 2021-09-03 | 62.48 | $9.70 | 100 |
| 2021-09-02 | 62.48 | $9.70 | — |
| 2021-09-01 | 62.48 | $9.70 | 1000 |
| 2021-08-31 | 45.06 | $9.63 | — |
| 2021-08-30 | 45.06 | $9.63 | — |
| 2021-08-27 | 45.06 | $9.63 | — |
| 2021-08-26 | 45.06 | $9.63 | 300 |
| 2021-08-25 | 53.78 | $9.66 | 313500 |
| 2021-08-24 | 43.37 | $9.63 | — |
| 2021-08-23 | 43.37 | $9.63 | — |
| 2021-08-20 | 43.37 | $9.63 | 100 |
| 2021-08-19 | 46.35 | $9.64 | — |
| 2021-08-18 | 46.35 | $9.64 | — |
| 2021-08-17 | 46.35 | $9.64 | — |
| 2021-08-16 | 46.35 | $9.64 | — |
| 2021-08-13 | 46.35 | $9.64 | — |
| 2021-08-12 | 46.35 | $9.64 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-95.89
2024-03-22
Close Price
$10.65
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-31.08
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-03-22 | -95.89 | $10.65 | — |
| 2024-03-21 | -95.89 | $10.65 | — |
| 2024-03-20 | -95.89 | $10.65 | — |
| 2024-03-19 | -95.89 | $10.65 | — |
| 2024-03-18 | -95.89 | $10.65 | — |
| 2024-03-15 | -95.89 | $10.65 | — |
| 2024-03-14 | -95.89 | $10.65 | — |
| 2024-03-13 | -95.89 | $10.65 | — |
| 2024-03-12 | -95.89 | $10.65 | — |
| 2024-03-11 | -96.00 | $10.65 | 66195 |
| 2024-03-08 | -100.00 | $10.64 | 3760 |
| 2024-03-07 | -84.51 | $10.77 | 13826 |
| 2024-02-29 | -80.00 | $11.33 | 2676 |
| 2024-02-28 | -80.00 | $11.33 | 9634 |
| 2024-02-27 | -57.14 | $11.33 | — |
| 2024-02-26 | -57.14 | $11.33 | 3211 |
| 2024-02-23 | -57.14 | $11.33 | 10002 |
| 2024-02-22 | -71.43 | $11.32 | 3100 |
| 2024-02-21 | -28.57 | $11.35 | — |
| 2024-02-20 | -28.57 | $11.35 | — |
| 2024-02-16 | -28.57 | $11.35 | — |
| 2024-02-15 | -28.57 | $11.35 | — |
| 2024-02-14 | -50.00 | $11.35 | — |
| 2024-02-13 | -50.00 | $11.35 | 17205 |
| 2024-02-12 | -80.00 | $11.32 | 376 |
| 2024-02-09 | -80.00 | $11.32 | — |
| 2024-02-08 | -80.00 | $11.32 | — |
| 2024-02-07 | -80.00 | $11.32 | — |
| 2024-02-06 | -53.33 | $11.32 | 401 |
| 2024-02-05 | -40.00 | $11.32 | 529 |
| 2024-02-02 | -32.00 | $11.32 | — |
| 2024-02-01 | -32.00 | $11.32 | — |
| 2024-01-31 | -32.00 | $11.32 | 867 |
| 2024-01-30 | -33.33 | $11.30 | — |
| 2024-01-29 | -33.33 | $11.30 | 113102 |
| 2024-01-26 | -26.67 | $11.32 | 100 |
| 2024-01-25 | -26.67 | $11.32 | 102 |
| 2024-01-24 | -31.25 | $11.30 | 206 |
| 2024-01-23 | -22.22 | $11.30 | — |
| 2024-01-22 | -22.22 | $11.30 | — |
| 2024-01-19 | -22.22 | $11.30 | 4207 |
| 2024-01-18 | 0.00 | $11.40 | — |
| 2024-01-17 | 0.00 | $11.40 | 358 |
| 2024-01-16 | 0.00 | $11.37 | 358 |
| 2024-01-12 | -2.27 | $11.32 | 294592 |
| 2024-01-11 | -4.44 | $11.30 | 5076 |
| 2024-01-10 | -4.44 | $11.30 | 5671 |
| 2024-01-09 | -2.50 | $11.26 | 25918 |
| 2024-01-08 | 0.00 | $11.27 | 61717 |
| 2024-01-05 | 0.00 | $11.15 | — |
| 2024-01-04 | 0.00 | $11.15 | 227 |
| 2024-01-03 | 0.00 | $11.15 | 593 |
| 2024-01-02 | 0.00 | $11.10 | — |
| 2023-12-29 | 0.00 | $11.10 | — |
| 2023-12-28 | 0.00 | $11.10 | 5001 |
| 2023-12-27 | 0.00 | $11.10 | 13713 |
| 2023-12-26 | 0.00 | $11.10 | 2904 |
| 2023-12-22 | 0.00 | $10.95 | — |
| 2023-12-21 | 0.00 | $10.95 | 8355 |
| 2023-12-20 | 0.00 | $10.95 | 1006 |
| 2023-12-19 | 0.00 | $10.95 | 5167 |
| 2023-12-18 | 0.00 | $10.93 | 3868 |
| 2023-12-15 | -44.44 | $10.89 | — |
| 2023-12-14 | -44.44 | $10.89 | 143 |
| 2023-12-13 | 0.00 | $10.93 | 11746 |
| 2023-12-12 | 0.00 | $10.93 | 705 |
| 2023-12-11 | 0.00 | $10.93 | — |
| 2023-12-08 | 0.00 | $10.93 | 1854 |
| 2023-12-07 | 0.00 | $10.89 | — |
| 2023-12-06 | 0.00 | $10.89 | — |
| 2023-12-05 | 0.00 | $10.89 | — |
| 2023-12-04 | 0.00 | $10.89 | 115 |
| 2023-12-01 | -66.67 | $10.85 | — |
| 2023-11-30 | -50.00 | $10.85 | 100 |
| 2023-11-29 | -50.00 | $10.85 | — |
| 2023-11-28 | -50.00 | $10.85 | 61002 |
| 2023-11-27 | -75.00 | $10.84 | 1303 |
| 2023-11-24 | -75.00 | $10.84 | — |
| 2023-11-22 | -75.00 | $10.84 | 6218 |
| 2023-11-21 | -50.00 | $10.85 | — |
| 2023-11-20 | -50.00 | $10.85 | — |
| 2023-11-17 | -75.00 | $10.85 | 54636 |
| 2023-11-16 | -75.00 | $10.85 | 4494 |
| 2023-11-15 | -75.00 | $10.85 | 3210 |
| 2023-11-14 | -36.36 | $10.87 | — |
| 2023-11-13 | -36.36 | $10.87 | — |
| 2023-11-10 | -36.36 | $10.87 | — |
| 2023-11-09 | -36.36 | $10.87 | 2017 |
| 2023-11-08 | -54.55 | $10.85 | — |
| 2023-11-07 | -54.55 | $10.85 | 6387 |
| 2023-11-06 | -45.45 | $10.86 | — |
| 2023-11-03 | -45.45 | $10.86 | 7003 |
| 2023-11-02 | -54.55 | $10.85 | 7478 |
| 2023-11-01 | -63.64 | $10.84 | 1005 |
| 2023-10-31 | -72.73 | $10.83 | — |
| 2023-10-30 | -72.73 | $10.83 | 3255 |
| 2023-10-27 | -72.73 | $10.83 | — |
| 2023-10-26 | -72.73 | $10.83 | — |
| 2023-10-25 | -72.73 | $10.83 | 1005 |
| 2023-10-24 | -54.55 | $10.85 | — |
| 2023-10-23 | -54.55 | $10.85 | 78501 |
| 2023-10-20 | -37.50 | $10.85 | — |
| 2023-10-19 | -37.50 | $10.85 | — |
| 2023-10-18 | -37.50 | $10.85 | 1782 |
| 2023-10-17 | -50.00 | $10.85 | — |
| 2023-10-16 | -54.55 | $10.85 | — |
| 2023-10-13 | -54.55 | $10.85 | 100 |
| 2023-10-12 | -54.55 | $10.85 | 110 |
| 2023-10-11 | -45.45 | $10.86 | 105 |
| 2023-10-10 | -27.27 | $10.88 | 100 |
| 2023-10-09 | -36.36 | $10.87 | 101 |
| 2023-10-06 | -36.36 | $10.87 | 100 |
| 2023-10-05 | -54.55 | $10.85 | — |
| 2023-10-04 | -54.55 | $10.85 | — |
| 2023-10-03 | -54.55 | $10.85 | — |
| 2023-10-02 | -54.55 | $10.85 | — |
| 2023-09-29 | -54.55 | $10.85 | — |
| 2023-09-28 | -54.55 | $10.85 | 4604 |
| 2023-09-27 | -54.55 | $10.85 | — |
| 2023-09-26 | -54.55 | $10.85 | — |
| 2023-09-25 | -54.55 | $10.85 | — |
| 2023-09-22 | -54.55 | $10.85 | — |
| 2023-09-21 | -54.55 | $10.85 | 4760 |
| 2023-09-20 | -9.09 | $10.90 | 2204 |
| 2023-09-19 | -63.64 | $10.84 | 29609 |
| 2023-09-18 | -70.00 | $10.83 | 100 |
| 2023-09-15 | -40.00 | $10.86 | 101 |
| 2023-09-14 | -30.00 | $10.87 | — |
| 2023-09-13 | -30.00 | $10.87 | — |
| 2023-09-12 | -30.00 | $10.87 | — |
| 2023-09-11 | -30.00 | $10.87 | — |
| 2023-09-08 | -30.00 | $10.87 | — |
| 2023-09-07 | -30.00 | $10.87 | 7265 |
| 2023-09-06 | -21.43 | $10.87 | — |
| 2023-09-05 | -21.43 | $10.87 | 2901 |
| 2023-09-01 | -7.14 | $10.89 | 301 |
| 2023-08-31 | 0.00 | $10.90 | — |
| 2023-08-30 | 0.00 | $10.90 | — |
| 2023-08-29 | 0.00 | $10.90 | — |
| 2023-08-28 | 0.00 | $10.90 | — |
| 2023-08-25 | 0.00 | $10.90 | 4001 |
| 2023-08-24 | -8.33 | $10.87 | 1100 |
| 2023-08-23 | -4.17 | $10.88 | 1584 |
| 2023-08-22 | 0.00 | $10.82 | 4661 |
| 2023-08-21 | 0.00 | $10.82 | 100 |
| 2023-08-18 | 0.00 | $10.82 | — |
| 2023-08-17 | 0.00 | $10.82 | — |
| 2023-08-16 | 0.00 | $10.82 | 100 |
| 2023-08-15 | -5.88 | $10.81 | — |
| 2023-08-14 | -5.88 | $10.81 | — |
| 2023-08-11 | -5.56 | $10.81 | — |
| 2023-08-10 | -4.76 | $10.81 | 503 |
| 2023-08-09 | -25.43 | $10.77 | 4039 |
| 2023-08-08 | -23.81 | $10.77 | — |
| 2023-08-07 | -21.74 | $10.77 | 3500 |
| 2023-08-04 | -22.73 | $10.76 | 1000 |
| 2023-08-03 | -4.55 | $10.80 | 400 |
| 2023-08-02 | -22.73 | $10.76 | 100 |
| 2023-08-01 | -22.73 | $10.76 | 23700 |
| 2023-07-31 | -36.36 | $10.73 | 16100 |
| 2023-07-28 | -59.09 | $10.68 | 19100 |
| 2023-07-27 | -57.69 | $10.66 | 54300 |
| 2023-07-26 | -3.57 | $10.80 | 7000 |
| 2023-07-25 | 0.00 | $10.81 | 8000 |
| 2023-07-24 | -10.34 | $10.77 | 5100 |
| 2023-07-21 | -18.18 | $10.74 | 600 |
| 2023-07-20 | -15.15 | $10.75 | 17100 |
| 2023-07-19 | 0.00 | $10.72 | 1200 |
| 2023-07-18 | 0.00 | $10.66 | 2600 |
| 2023-07-17 | 0.00 | $10.66 | 2100 |
| 2023-07-14 | -9.52 | $10.64 | 18100 |
| 2023-07-13 | -9.52 | $10.64 | 800 |
| 2023-07-12 | -14.29 | $10.63 | 8300 |
| 2023-07-11 | -19.05 | $10.62 | 2600 |
| 2023-07-10 | 0.00 | $10.59 | — |
| 2023-07-07 | 0.00 | $10.59 | — |
| 2023-07-06 | 0.00 | $10.59 | 7400 |
| 2023-07-05 | 0.00 | $10.59 | — |
| 2023-07-03 | 0.00 | $10.59 | — |
| 2023-06-30 | 0.00 | $10.59 | 200 |
| 2023-06-29 | 0.00 | $10.55 | 500 |
| 2023-06-28 | 0.00 | $10.53 | 3000 |
| 2023-06-27 | 0.00 | $10.53 | 2100 |
| 2023-06-26 | -10.00 | $10.51 | 6700 |
| 2023-06-23 | 0.00 | $10.52 | 2200 |
| 2023-06-22 | -18.18 | $10.47 | 100 |
| 2023-06-21 | -36.36 | $10.45 | 200 |
| 2023-06-20 | 0.00 | $10.49 | — |
| 2023-06-16 | 0.00 | $10.49 | — |
| 2023-06-15 | 0.00 | $10.49 | — |
| 2023-06-14 | 0.00 | $10.49 | — |
| 2023-06-13 | 0.00 | $10.49 | — |
| 2023-06-12 | 0.00 | $10.49 | 5100 |
| 2023-06-09 | 0.00 | $10.49 | — |
| 2023-06-08 | 0.00 | $10.49 | 6200 |
| 2023-06-07 | -7.69 | $10.46 | — |
| 2023-06-06 | -7.69 | $10.46 | — |
| 2023-06-05 | -7.69 | $10.46 | — |
| 2023-06-02 | -7.69 | $10.46 | — |
| 2023-06-01 | -7.69 | $10.46 | — |
| 2023-05-31 | -7.69 | $10.46 | 600 |
| 2023-05-30 | 0.00 | $10.47 | — |
| 2023-05-26 | 0.00 | $10.47 | 35300 |
| 2023-05-25 | -25.00 | $10.42 | — |
| 2023-05-24 | -23.53 | $10.42 | 3200 |
| 2023-05-23 | -17.65 | $10.43 | — |
| 2023-05-22 | -17.65 | $10.43 | 1000 |
| 2023-05-19 | -70.59 | $10.34 | — |
| 2023-05-18 | -70.59 | $10.34 | 600 |
| 2023-05-17 | -5.88 | $10.45 | — |
| 2023-05-16 | -5.26 | $10.45 | — |
| 2023-05-15 | -5.26 | $10.45 | — |
| 2023-05-12 | -5.26 | $10.45 | — |
| 2023-05-11 | -5.00 | $10.45 | — |
| 2023-05-10 | -5.00 | $10.45 | 10400 |
| 2023-05-09 | -5.00 | $10.45 | 9000 |
| 2023-05-08 | -4.76 | $10.45 | 9500 |
| 2023-05-05 | 0.00 | $10.36 | — |
| 2023-05-04 | 0.00 | $10.36 | — |
| 2023-05-03 | 0.00 | $10.36 | 100 |
| 2023-05-02 | 0.00 | $10.36 | — |
| 2023-05-01 | 0.00 | $10.36 | 7900 |
| 2023-04-28 | 0.00 | $10.30 | — |
| 2023-04-27 | 0.00 | $10.30 | 13900 |
| 2023-04-26 | 0.00 | $10.30 | 6600 |
| 2023-04-25 | -10.00 | $10.29 | — |
| 2023-04-24 | -10.00 | $10.29 | 700 |
| 2023-04-21 | -10.00 | $10.29 | 500 |
| 2023-04-20 | 0.00 | $10.29 | 100 |
| 2023-04-19 | 0.00 | $10.27 | — |
| 2023-04-18 | 0.00 | $10.27 | — |
| 2023-04-17 | 0.00 | $10.27 | 100 |
| 2023-04-14 | -11.11 | $10.26 | — |
| 2023-04-13 | -11.11 | $10.26 | — |
| 2023-04-12 | -11.11 | $10.26 | 8600 |
| 2023-04-11 | -11.11 | $10.26 | 175200 |
| 2023-04-10 | -44.44 | $10.23 | 200 |
| 2023-04-06 | -11.11 | $10.26 | — |
| 2023-04-05 | -11.11 | $10.26 | — |
| 2023-04-04 | -10.00 | $10.26 | — |
| 2023-04-03 | -9.09 | $10.26 | — |
| 2023-03-31 | -9.09 | $10.26 | — |
| 2023-03-30 | -9.09 | $10.26 | 2900 |
| 2023-03-29 | 0.00 | $10.27 | 26300 |
| 2023-03-28 | 0.00 | $10.25 | 1000 |
| 2023-03-27 | 0.00 | $10.25 | 3000 |
| 2023-03-24 | 0.00 | $10.24 | 2000 |
| 2023-03-23 | -11.11 | $10.23 | 1900 |
| 2023-03-22 | 0.00 | $10.21 | — |
| 2023-03-21 | 0.00 | $10.21 | 100 |
| 2023-03-20 | -14.29 | $10.21 | 200 |
| 2023-03-17 | -62.50 | $10.18 | — |
| 2023-03-16 | -62.50 | $10.18 | — |
| 2023-03-15 | -62.50 | $10.18 | — |
| 2023-03-14 | -62.50 | $10.18 | — |
| 2023-03-13 | -62.50 | $10.18 | — |
| 2023-03-10 | -62.50 | $10.18 | 9000 |
| 2023-03-09 | -62.50 | $10.18 | — |
| 2023-03-08 | -62.50 | $10.18 | 3000 |
| 2023-03-07 | -87.50 | $10.16 | — |
| 2023-03-06 | -87.50 | $10.16 | — |
| 2023-03-03 | -87.50 | $10.16 | — |
| 2023-03-02 | -63.64 | $10.16 | 1700 |
| 2023-03-01 | -72.73 | $10.15 | — |
| 2023-02-28 | -72.73 | $10.15 | — |
| 2023-02-27 | -72.73 | $10.15 | — |
| 2023-02-24 | -72.73 | $10.15 | — |
| 2023-02-23 | -72.73 | $10.15 | — |
| 2023-02-22 | -72.73 | $10.15 | 200 |
| 2023-02-21 | -8.33 | $10.22 | 500 |
| 2023-02-17 | -8.33 | $10.22 | 1100 |
| 2023-02-16 | 0.00 | $10.22 | 700 |
| 2023-02-15 | -18.18 | $10.20 | 600 |
| 2023-02-14 | 0.00 | $10.22 | 400 |
| 2023-02-13 | -11.11 | $10.18 | 600 |
| 2023-02-10 | 0.00 | $10.19 | — |
| 2023-02-09 | 0.00 | $10.19 | — |
| 2023-02-08 | 0.00 | $10.19 | 600 |
| 2023-02-07 | -25.00 | $10.16 | — |
| 2023-02-06 | -25.00 | $10.16 | 500 |
| 2023-02-03 | 0.00 | $10.19 | 400 |
| 2023-02-02 | -41.67 | $10.14 | 2300 |
| 2023-02-01 | -26.67 | $10.15 | 600 |
| 2023-01-31 | 0.00 | $10.19 | 600 |
| 2023-01-30 | -37.50 | $10.13 | 800 |
| 2023-01-27 | -25.00 | $10.15 | 600 |
| 2023-01-26 | -21.05 | $10.15 | 3100 |
| 2023-01-25 | 0.00 | $10.19 | 1700 |
| 2023-01-24 | -13.33 | $10.13 | 30400 |
| 2023-01-23 | -15.38 | $10.11 | 16000 |
| 2023-01-20 | -7.69 | $10.12 | 13200 |
| 2023-01-19 | -57.14 | $10.12 | 100 |
| 2023-01-18 | -78.00 | $10.11 | — |
| 2023-01-17 | -78.00 | $10.11 | 22200 |
| 2023-01-13 | -80.00 | $10.10 | 97800 |
| 2023-01-12 | -80.00 | $10.10 | 55500 |
| 2023-01-11 | -78.00 | $10.11 | 152500 |
| 2023-01-10 | -86.00 | $10.07 | 100 |
| 2023-01-09 | -86.00 | $10.07 | 200 |
| 2023-01-06 | -80.00 | $10.10 | 5900 |
| 2023-01-05 | -86.00 | $10.07 | — |
| 2023-01-04 | -86.00 | $10.07 | 1500 |
| 2023-01-03 | -88.00 | $10.06 | 1100 |
| 2022-12-30 | -82.00 | $10.09 | 2100 |
| 2022-12-29 | -90.00 | $10.05 | 14400 |
| 2022-12-28 | -90.00 | $10.05 | 900 |
| 2022-12-27 | -90.00 | $10.05 | 200 |
| 2022-12-23 | -98.00 | $10.01 | 400 |
| 2022-12-22 | -92.00 | $10.04 | 800 |
| 2022-12-21 | -90.00 | $10.05 | 3500 |
| 2022-12-20 | -44.00 | $10.28 | 800 |
| 2022-12-19 | -58.00 | $10.21 | 300 |
| 2022-12-16 | -50.00 | $10.04 | 3700 |
| 2022-12-15 | -10.00 | $10.07 | 113500 |
| 2022-12-14 | -22.22 | $10.05 | 101900 |
| 2022-12-13 | -22.22 | $10.05 | — |
| 2022-12-12 | -22.22 | $10.05 | 6900 |
| 2022-12-09 | -9.09 | $10.06 | 5200 |
| 2022-12-08 | 0.00 | $10.07 | 409500 |
| 2022-12-07 | -10.00 | $10.05 | 25900 |
| 2022-12-06 | 0.00 | $10.04 | 100 |
| 2022-12-05 | 0.00 | $10.04 | 100 |
| 2022-12-02 | -10.00 | $10.03 | 100 |
| 2022-12-01 | 0.00 | $10.04 | 300 |
| 2022-11-30 | -10.00 | $10.03 | 21000 |
| 2022-11-29 | -20.00 | $10.02 | — |
| 2022-11-28 | -18.18 | $10.02 | 1100 |
| 2022-11-25 | 0.00 | $10.04 | 200 |
| 2022-11-23 | -18.18 | $10.02 | 6700 |
| 2022-11-22 | -9.09 | $10.03 | 2800 |
| 2022-11-21 | -9.09 | $10.03 | 749900 |
| 2022-11-18 | -20.00 | $10.01 | 2600 |
| 2022-11-17 | -50.00 | $9.98 | — |
| 2022-11-16 | -45.45 | $9.98 | 800 |
| 2022-11-15 | -16.67 | $10.01 | 221100 |
| 2022-11-14 | -10.00 | $10.00 | 76300 |
| 2022-11-11 | -44.44 | $9.96 | 700 |
| 2022-11-10 | -33.33 | $9.97 | — |
| 2022-11-09 | -33.33 | $9.97 | 131500 |
| 2022-11-08 | -25.00 | $9.95 | 20800 |
| 2022-11-07 | -12.50 | $9.96 | 35700 |
| 2022-11-04 | -14.29 | $9.95 | 46200 |
| 2022-11-03 | -28.57 | $9.94 | 68900 |
| 2022-11-02 | -14.29 | $9.95 | 149100 |
| 2022-11-01 | -28.57 | $9.94 | 53900 |
| 2022-10-31 | -42.86 | $9.93 | 26200 |
| 2022-10-28 | -11.11 | $9.95 | 40900 |
| 2022-10-27 | -11.11 | $9.95 | 553700 |
| 2022-10-26 | -11.11 | $9.94 | 1500 |
| 2022-10-25 | 0.00 | $9.95 | 271900 |
| 2022-10-24 | 0.00 | $9.95 | 383200 |
| 2022-10-21 | 0.00 | $9.94 | 82100 |
| 2022-10-20 | -25.00 | $9.92 | 29500 |
| 2022-10-19 | -25.00 | $9.92 | 15900 |
| 2022-10-18 | -12.50 | $9.93 | 84100 |
| 2022-10-17 | -28.57 | $9.91 | 2800 |
| 2022-10-14 | -14.29 | $9.92 | 549700 |
| 2022-10-13 | 0.00 | $9.92 | 516300 |
| 2022-10-12 | -20.00 | $9.90 | 449900 |
| 2022-10-11 | 0.00 | $9.91 | 136300 |
| 2022-10-10 | 0.00 | $9.90 | 31500 |
| 2022-10-07 | 0.00 | $9.89 | 3900 |
| 2022-10-06 | 0.00 | $9.89 | 10100 |
| 2022-10-05 | 0.00 | $9.89 | 108800 |
| 2022-10-04 | 0.00 | $9.89 | — |
| 2022-10-03 | 0.00 | $9.89 | 41600 |
| 2022-09-30 | 0.00 | $9.89 | 102800 |
| 2022-09-29 | -75.00 | $9.86 | — |
| 2022-09-28 | -75.00 | $9.86 | — |
| 2022-09-27 | -75.00 | $9.86 | 179300 |
| 2022-09-26 | 0.00 | $9.88 | 61200 |
| 2022-09-23 | 0.00 | $9.88 | 200 |
| 2022-09-22 | 0.00 | $9.88 | 200 |
| 2022-09-21 | -33.33 | $9.87 | 400 |
| 2022-09-20 | 0.00 | $9.88 | 600 |
| 2022-09-19 | -33.33 | $9.87 | 200 |
| 2022-09-16 | -66.67 | $9.86 | — |
| 2022-09-15 | -66.67 | $9.86 | 600 |
| 2022-09-14 | -66.67 | $9.86 | 13600 |
| 2022-09-13 | -66.67 | $9.86 | 100 |
| 2022-09-12 | -33.33 | $9.87 | — |
| 2022-09-09 | -33.33 | $9.87 | 80700 |
| 2022-09-08 | 0.00 | $9.88 | — |
| 2022-09-07 | 0.00 | $9.88 | 100 |
| 2022-09-06 | 0.00 | $9.88 | 100 |
| 2022-09-02 | 0.00 | $9.88 | 5800 |
| 2022-09-01 | 0.00 | $9.88 | 200 |
| 2022-08-31 | 0.00 | $9.88 | 5900 |
| 2022-08-30 | 0.00 | $9.88 | — |
| 2022-08-29 | 0.00 | $9.88 | 5200 |
| 2022-08-26 | -33.33 | $9.87 | — |
| 2022-08-25 | -33.33 | $9.87 | — |
| 2022-08-24 | -33.33 | $9.87 | 594300 |
| 2022-08-23 | 0.00 | $9.88 | — |
| 2022-08-22 | 0.00 | $9.88 | 22900 |
| 2022-08-19 | 0.00 | $9.88 | 43500 |
| 2022-08-18 | 0.00 | $9.88 | 7100 |
| 2022-08-17 | 0.00 | $9.88 | — |
| 2022-08-16 | 0.00 | $9.88 | 500 |
| 2022-08-15 | 0.00 | $9.87 | 300 |
| 2022-08-12 | 0.00 | $9.87 | — |
| 2022-08-11 | 0.00 | $9.87 | 2500 |
| 2022-08-10 | -25.00 | $9.86 | 1600 |
| 2022-08-09 | 0.00 | $9.87 | 500 |
| 2022-08-08 | 0.00 | $9.87 | 4000 |
| 2022-08-05 | 0.00 | $9.87 | — |
| 2022-08-04 | 0.00 | $9.87 | — |
| 2022-08-03 | 0.00 | $9.87 | 100 |
| 2022-08-02 | -14.29 | $9.86 | 800 |
| 2022-08-01 | -14.29 | $9.86 | — |
| 2022-07-29 | -14.29 | $9.86 | — |
| 2022-07-28 | -14.29 | $9.86 | 251000 |
| 2022-07-27 | 0.00 | $9.86 | 31400 |
| 2022-07-26 | 0.00 | $9.86 | — |
| 2022-07-25 | 0.00 | $9.86 | — |
| 2022-07-22 | 0.00 | $9.86 | 1.1M |
| 2022-07-21 | 0.00 | $9.85 | — |
| 2022-07-20 | 0.00 | $9.85 | 40200 |
| 2022-07-19 | -20.00 | $9.83 | 29000 |
| 2022-07-18 | 0.00 | $9.84 | 1000 |
| 2022-07-15 | 0.00 | $9.84 | — |
| 2022-07-14 | 0.00 | $9.84 | 45500 |
| 2022-07-13 | -20.00 | $9.83 | 11000 |
| 2022-07-12 | 0.00 | $9.83 | 5900 |
| 2022-07-11 | -25.00 | $9.82 | — |
| 2022-07-08 | -25.00 | $9.82 | 208700 |
| 2022-07-07 | -25.00 | $9.82 | 18700 |
| 2022-07-06 | -25.00 | $9.82 | 106700 |
| 2022-07-05 | -25.00 | $9.82 | 120100 |
| 2022-07-01 | -75.00 | $9.80 | — |
| 2022-06-30 | -75.00 | $9.80 | — |
| 2022-06-29 | -75.00 | $9.80 | — |
| 2022-06-28 | -75.00 | $9.80 | 100 |
| 2022-06-27 | -25.00 | $9.82 | 1500 |
| 2022-06-24 | -60.00 | $9.80 | 10300 |
| 2022-06-23 | -40.00 | $9.81 | — |
| 2022-06-22 | -40.00 | $9.81 | — |
| 2022-06-21 | -40.00 | $9.81 | 6100 |
| 2022-06-17 | -40.00 | $9.81 | 500 |
| 2022-06-16 | -40.00 | $9.81 | 52900 |
| 2022-06-15 | -60.00 | $9.80 | 100 |
| 2022-06-14 | -40.00 | $9.81 | 27400 |
| 2022-06-13 | -60.00 | $9.80 | 4600 |
| 2022-06-10 | -40.00 | $9.81 | 200 |
| 2022-06-09 | -60.00 | $9.80 | 500 |
| 2022-06-08 | -40.00 | $9.81 | — |
| 2022-06-07 | -40.00 | $9.81 | 100 |
| 2022-06-06 | 0.00 | $9.83 | 200 |
| 2022-06-03 | -50.00 | $9.81 | 500 |
| 2022-06-02 | -50.00 | $9.81 | 400 |
| 2022-06-01 | -50.00 | $9.81 | — |
| 2022-05-31 | -50.00 | $9.81 | — |
| 2022-05-27 | -50.00 | $9.81 | 159100 |
| 2022-05-26 | -100.00 | $9.78 | 7800 |
| 2022-05-25 | -100.00 | $9.78 | 100 |
| 2022-05-24 | -83.33 | $9.79 | — |
| 2022-05-23 | -83.33 | $9.79 | — |
| 2022-05-20 | -83.33 | $9.79 | 1100 |
| 2022-05-19 | -83.33 | $9.79 | 1400 |
| 2022-05-18 | -83.33 | $9.79 | — |
| 2022-05-17 | -83.33 | $9.79 | 125800 |
| 2022-05-16 | -100.00 | $9.78 | 18600 |
| 2022-05-13 | -66.67 | $9.80 | 105300 |
| 2022-05-12 | -100.00 | $9.80 | 5700 |
| 2022-05-11 | -33.33 | $9.83 | 500 |
| 2022-05-10 | -33.33 | $9.83 | 3900 |
| 2022-05-09 | -66.67 | $9.82 | 9700 |
| 2022-05-06 | 0.00 | $9.84 | — |
| 2022-05-05 | 0.00 | $9.84 | 628500 |
| 2022-05-04 | -20.00 | $9.83 | 3700 |
| 2022-05-03 | -40.00 | $9.82 | 6400 |
| 2022-05-02 | 0.00 | $9.84 | 5000 |
| 2022-04-29 | -20.00 | $9.82 | 2000 |
| 2022-04-28 | -20.00 | $9.82 | — |
| 2022-04-27 | -20.00 | $9.82 | 800 |
| 2022-04-26 | -40.00 | $9.81 | 38500 |
| 2022-04-25 | -40.00 | $9.81 | 220600 |
| 2022-04-22 | -40.00 | $9.81 | 5800 |
| 2022-04-21 | -40.00 | $9.81 | 154200 |
| 2022-04-20 | 0.00 | $9.82 | 133500 |
| 2022-04-19 | -25.00 | $9.81 | — |
| 2022-04-18 | -25.00 | $9.81 | — |
| 2022-04-14 | -20.00 | $9.81 | — |
| 2022-04-13 | -20.00 | $9.81 | — |
| 2022-04-12 | -20.00 | $9.81 | — |
| 2022-04-11 | -20.00 | $9.81 | — |
| 2022-04-08 | -20.00 | $9.81 | 200 |
| 2022-04-07 | 0.00 | $9.82 | — |
| 2022-04-06 | 0.00 | $9.82 | 7700 |
| 2022-04-05 | -40.00 | $9.79 | — |
| 2022-04-04 | -40.00 | $9.79 | — |
| 2022-04-01 | -40.00 | $9.79 | 134400 |
| 2022-03-31 | 0.00 | $9.81 | — |
| 2022-03-30 | 0.00 | $9.81 | 8000 |
| 2022-03-29 | -60.00 | $9.78 | 100 |
| 2022-03-28 | -60.00 | $9.78 | 11400 |
| 2022-03-25 | -33.33 | $9.79 | 300 |
| 2022-03-24 | 0.00 | $9.81 | 100 |
| 2022-03-23 | -16.67 | $9.79 | — |
| 2022-03-22 | -16.67 | $9.79 | — |
| 2022-03-21 | -16.67 | $9.79 | 5000 |
| 2022-03-18 | 0.00 | $9.80 | 7600 |
| 2022-03-17 | -33.33 | $9.78 | 15200 |
| 2022-03-16 | -16.67 | $9.79 | 7700 |
| 2022-03-15 | -50.00 | $9.77 | 400900 |
| 2022-03-14 | -20.00 | $9.78 | 52300 |
| 2022-03-11 | -20.00 | $9.78 | 5200 |
| 2022-03-10 | -50.00 | $9.76 | 42200 |
| 2022-03-09 | 0.00 | $9.79 | 175300 |
| 2022-03-08 | -20.00 | $9.77 | — |
| 2022-03-07 | -20.00 | $9.77 | — |
| 2022-03-04 | -20.00 | $9.77 | 100 |
| 2022-03-03 | -20.00 | $9.77 | — |
| 2022-03-02 | -20.00 | $9.77 | 300 |
| 2022-03-01 | 0.00 | $9.78 | 12100 |
| 2022-02-28 | -16.67 | $9.75 | 300 |
| 2022-02-25 | -16.67 | $9.75 | 1600 |
| 2022-02-24 | 0.00 | $9.74 | 9200 |
| 2022-02-23 | 0.00 | $9.74 | 5000 |
| 2022-02-22 | 0.00 | $9.74 | 18500 |
| 2022-02-18 | 0.00 | $9.74 | — |
| 2022-02-17 | 0.00 | $9.74 | — |
| 2022-02-16 | 0.00 | $9.74 | 100 |
| 2022-02-15 | 0.00 | $9.74 | — |
| 2022-02-14 | 0.00 | $9.74 | 9500 |
| 2022-02-11 | -16.67 | $9.74 | 45400 |
| 2022-02-10 | -16.67 | $9.74 | 120500 |
| 2022-02-09 | -16.67 | $9.74 | — |
| 2022-02-08 | -16.67 | $9.74 | — |
| 2022-02-07 | -16.67 | $9.74 | 7700 |
| 2022-02-04 | -28.57 | $9.74 | — |
| 2022-02-03 | -28.57 | $9.74 | — |
| 2022-02-02 | -28.57 | $9.74 | 97100 |
| 2022-02-01 | -44.44 | $9.74 | 4100 |
| 2022-01-31 | -88.89 | $9.70 | — |
| 2022-01-28 | -88.89 | $9.70 | — |
| 2022-01-27 | -88.89 | $9.70 | 2700 |
| 2022-01-26 | -100.00 | $9.69 | — |
| 2022-01-25 | -100.00 | $9.69 | 8200 |
| 2022-01-24 | -100.00 | $9.70 | 300 |
| 2022-01-21 | -80.00 | $9.74 | — |
| 2022-01-20 | -71.43 | $9.74 | 136900 |
| 2022-01-19 | -85.71 | $9.73 | — |
| 2022-01-18 | -85.71 | $9.73 | 300 |
| 2022-01-14 | -57.14 | $9.75 | — |
| 2022-01-13 | -50.00 | $9.75 | — |
| 2022-01-12 | -50.00 | $9.75 | 2300 |
| 2022-01-11 | -50.00 | $9.75 | — |
| 2022-01-10 | -50.00 | $9.75 | 200 |
| 2022-01-07 | -37.50 | $9.76 | — |
| 2022-01-06 | -37.50 | $9.76 | — |
| 2022-01-05 | -37.50 | $9.76 | — |
| 2022-01-04 | -37.50 | $9.76 | 251400 |
| 2022-01-03 | -12.50 | $9.78 | 5400 |
| 2021-12-31 | -25.00 | $9.77 | 1200 |
| 2021-12-30 | -50.00 | $9.75 | 66200 |
| 2021-12-29 | -62.50 | $9.74 | 100 |
| 2021-12-28 | -12.50 | $9.78 | — |
| 2021-12-27 | -12.50 | $9.78 | 1100 |
| 2021-12-23 | -12.50 | $9.78 | 100 |
| 2021-12-22 | 0.00 | $9.79 | 114100 |
| 2021-12-21 | -62.50 | $9.74 | — |
| 2021-12-20 | -62.50 | $9.74 | 247100 |
| 2021-12-17 | 0.00 | $9.79 | 2100 |
| 2021-12-16 | -71.43 | $9.73 | 2500 |
| 2021-12-15 | 0.00 | $9.78 | — |
| 2021-12-14 | 0.00 | $9.78 | 436700 |
| 2021-12-13 | -100.00 | $9.75 | — |
| 2021-12-10 | -100.00 | $9.75 | 13000 |
| 2021-12-09 | -66.67 | $9.76 | 1100 |
| 2021-12-08 | 0.00 | $9.78 | 1000 |
| 2021-12-07 | -25.00 | $9.77 | 500 |
| 2021-12-06 | 0.00 | $9.78 | — |
| 2021-12-03 | 0.00 | $9.78 | 4300 |
| 2021-12-02 | -25.00 | $9.77 | 5300 |
| 2021-12-01 | -75.00 | $9.75 | 7700 |
| 2021-11-30 | -25.00 | $9.77 | 2500 |
| 2021-11-29 | -75.00 | $9.75 | 1400 |
| 2021-11-26 | 0.00 | $9.78 | 7900 |
| 2021-11-24 | -25.00 | $9.77 | 75300 |
| 2021-11-23 | -40.00 | $9.76 | 64000 |
| 2021-11-22 | -40.00 | $9.76 | 600 |
| 2021-11-19 | -60.00 | $9.75 | — |
| 2021-11-18 | -50.00 | $9.75 | — |
| 2021-11-17 | -50.00 | $9.75 | 200 |
| 2021-11-16 | -50.00 | $9.75 | 400 |
| 2021-11-15 | 0.00 | $9.78 | — |
| 2021-11-12 | 0.00 | $9.78 | 47400 |
| 2021-11-11 | -16.67 | $9.77 | 1900 |
| 2021-11-10 | -16.67 | $9.77 | 3900 |
| 2021-11-09 | -50.00 | $9.75 | — |
| 2021-11-08 | -57.14 | $9.75 | 400 |
| 2021-11-05 | -28.57 | $9.77 | 1100 |
| 2021-11-04 | -28.57 | $9.77 | 36300 |
| 2021-11-03 | -28.57 | $9.77 | 5100 |
| 2021-11-02 | -57.14 | $9.75 | 600 |
| 2021-11-01 | -14.29 | $9.78 | 4200 |
| 2021-10-29 | -33.33 | $9.77 | 3100 |
| 2021-10-28 | -44.44 | $9.76 | 15100 |
| 2021-10-27 | -44.44 | $9.76 | 13800 |
| 2021-10-26 | -44.44 | $9.76 | 44000 |
| 2021-10-25 | -55.56 | $9.75 | 400 |
| 2021-10-22 | -80.00 | $9.72 | 26200 |
| 2021-10-21 | -30.00 | $9.77 | 119200 |
| 2021-10-20 | -30.00 | $9.77 | 1200 |
| 2021-10-19 | -27.27 | $9.77 | — |
| 2021-10-18 | -23.08 | $9.77 | 6100 |
| 2021-10-15 | -20.00 | $9.77 | — |
| 2021-10-14 | -20.00 | $9.77 | — |
| 2021-10-13 | -20.00 | $9.77 | 5000 |
| 2021-10-12 | -13.33 | $9.78 | 11700 |
| 2021-10-11 | -5.88 | $9.79 | 130100 |
| 2021-10-08 | -11.11 | $9.78 | 3000 |
| 2021-10-07 | -5.56 | $9.79 | — |
| 2021-10-06 | -5.56 | $9.79 | 5400 |
| 2021-10-05 | -5.56 | $9.79 | — |
| 2021-10-04 | -5.56 | $9.79 | 81500 |
| 2021-10-01 | 0.00 | $9.77 | — |
| 2021-09-30 | 0.00 | $9.77 | 22300 |
| 2021-09-29 | -6.67 | $9.76 | 49800 |
| 2021-09-28 | 0.00 | $9.74 | 2400 |
| 2021-09-27 | -33.33 | $9.70 | 200 |
| 2021-09-24 | 0.00 | $9.74 | 17300 |
| 2021-09-23 | -33.33 | $9.70 | 551400 |
| 2021-09-22 | -16.67 | $9.72 | 9700 |
| 2021-09-21 | -41.67 | $9.69 | 3000 |
| 2021-09-20 | 0.00 | $9.74 | 24500 |
| 2021-09-17 | -18.18 | $9.71 | — |
| 2021-09-16 | -18.18 | $9.71 | — |
| 2021-09-15 | -18.18 | $9.71 | 7700 |
| 2021-09-14 | -9.09 | $9.72 | 45900 |
| 2021-09-13 | 0.00 | $9.73 | 103000 |
| 2021-09-10 | -12.50 | $9.70 | 3500 |
| 2021-09-09 | -62.50 | $9.66 | 4100 |
| 2021-09-08 | 0.00 | $9.70 | — |
| 2021-09-07 | 0.00 | $9.70 | — |
| 2021-09-03 | 0.00 | $9.70 | 100 |
| 2021-09-02 | 0.00 | $9.70 | — |
| 2021-09-01 | 0.00 | $9.70 | 1000 |
| 2021-08-31 | -100.00 | $9.63 | — |
| 2021-08-30 | -100.00 | $9.63 | — |
| 2021-08-27 | -100.00 | $9.63 | — |
| 2021-08-26 | -100.00 | $9.63 | 300 |
| 2021-08-25 | -66.67 | $9.66 | 313500 |
| 2021-08-24 | -100.00 | $9.63 | — |
| 2021-08-23 | -100.00 | $9.63 | — |
| 2021-08-20 | -100.00 | $9.63 | 100 |
| 2021-08-19 | -88.89 | $9.64 | — |
| 2021-08-18 | -88.89 | $9.64 | — |
| 2021-08-17 | -96.88 | $9.64 | — |
| 2021-08-16 | -93.94 | $9.64 | — |
| 2021-08-13 | -93.94 | $9.64 | — |
| 2021-08-12 | -93.94 | $9.64 | — |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
56.54
2024-03-22
Close Price
$10.65
Average Directional Index - Detailed Analysis
Minimum
8.65
Average
30.41
Maximum
79.83
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-03-22 | 56.54 | $10.65 | — |
| 2024-03-21 | 55.89 | $10.65 | — |
| 2024-03-20 | 55.21 | $10.65 | — |
| 2024-03-19 | 54.49 | $10.65 | — |
| 2024-03-18 | 53.74 | $10.65 | — |
| 2024-03-15 | 52.94 | $10.65 | — |
| 2024-03-14 | 52.10 | $10.65 | — |
| 2024-03-13 | 51.22 | $10.65 | — |
| 2024-03-12 | 50.30 | $10.65 | — |
| 2024-03-11 | 49.32 | $10.65 | 66195 |
| 2024-03-08 | 48.29 | $10.64 | 3760 |
| 2024-03-07 | 47.25 | $10.77 | 13826 |
| 2024-02-29 | 46.20 | $11.33 | 2676 |
| 2024-02-28 | 46.46 | $11.33 | 9634 |
| 2024-02-27 | 46.74 | $11.33 | — |
| 2024-02-26 | 47.04 | $11.33 | 3211 |
| 2024-02-23 | 47.35 | $11.33 | 10002 |
| 2024-02-22 | 47.68 | $11.32 | 3100 |
| 2024-02-21 | 48.15 | $11.35 | — |
| 2024-02-20 | 47.71 | $11.35 | — |
| 2024-02-16 | 47.25 | $11.35 | — |
| 2024-02-15 | 46.76 | $11.35 | — |
| 2024-02-14 | 46.24 | $11.35 | — |
| 2024-02-13 | 45.70 | $11.35 | 17205 |
| 2024-02-12 | 45.13 | $11.32 | 376 |
| 2024-02-09 | 44.77 | $11.32 | — |
| 2024-02-08 | 44.39 | $11.32 | — |
| 2024-02-07 | 43.99 | $11.32 | — |
| 2024-02-06 | 43.57 | $11.32 | 401 |
| 2024-02-05 | 43.12 | $11.32 | 529 |
| 2024-02-02 | 43.05 | $11.32 | — |
| 2024-02-01 | 42.96 | $11.32 | — |
| 2024-01-31 | 42.88 | $11.32 | 867 |
| 2024-01-30 | 42.79 | $11.30 | — |
| 2024-01-29 | 42.85 | $11.30 | 113102 |
| 2024-01-26 | 42.91 | $11.32 | 100 |
| 2024-01-25 | 42.60 | $11.32 | 102 |
| 2024-01-24 | 42.28 | $11.30 | 206 |
| 2024-01-23 | 41.94 | $11.30 | — |
| 2024-01-22 | 41.90 | $11.30 | — |
| 2024-01-19 | 41.87 | $11.30 | 4207 |
| 2024-01-18 | 41.83 | $11.40 | — |
| 2024-01-17 | 39.83 | $11.40 | 358 |
| 2024-01-16 | 37.72 | $11.37 | 358 |
| 2024-01-12 | 35.58 | $11.32 | 294592 |
| 2024-01-11 | 33.46 | $11.30 | 5076 |
| 2024-01-10 | 31.32 | $11.30 | 5671 |
| 2024-01-09 | 29.07 | $11.26 | 25918 |
| 2024-01-08 | 26.95 | $11.27 | 61717 |
| 2024-01-05 | 24.71 | $11.15 | — |
| 2024-01-04 | 23.09 | $11.15 | 227 |
| 2024-01-03 | 21.38 | $11.15 | 593 |
| 2024-01-02 | 19.59 | $11.10 | — |
| 2023-12-29 | 18.16 | $11.10 | — |
| 2023-12-28 | 16.66 | $11.10 | 5001 |
| 2023-12-27 | 15.08 | $11.10 | 13713 |
| 2023-12-26 | 13.42 | $11.10 | 2904 |
| 2023-12-22 | 11.67 | $10.95 | — |
| 2023-12-21 | 12.18 | $10.95 | 8355 |
| 2023-12-20 | 12.72 | $10.95 | 1006 |
| 2023-12-19 | 13.29 | $10.95 | 5167 |
| 2023-12-18 | 13.89 | $10.93 | 3868 |
| 2023-12-15 | 14.20 | $10.89 | — |
| 2023-12-14 | 13.19 | $10.89 | 143 |
| 2023-12-13 | 12.13 | $10.93 | 11746 |
| 2023-12-12 | 11.00 | $10.93 | 705 |
| 2023-12-11 | 11.35 | $10.93 | — |
| 2023-12-08 | 11.71 | $10.93 | 1854 |
| 2023-12-07 | 12.10 | $10.89 | — |
| 2023-12-06 | 11.30 | $10.89 | — |
| 2023-12-05 | 10.46 | $10.89 | — |
| 2023-12-04 | 9.58 | $10.89 | 115 |
| 2023-12-01 | 8.65 | $10.85 | — |
| 2023-11-30 | 9.09 | $10.85 | 100 |
| 2023-11-29 | 9.55 | $10.85 | — |
| 2023-11-28 | 10.03 | $10.85 | 61002 |
| 2023-11-27 | 10.55 | $10.84 | 1303 |
| 2023-11-24 | 11.08 | $10.84 | — |
| 2023-11-22 | 11.28 | $10.84 | 6218 |
| 2023-11-21 | 11.49 | $10.85 | — |
| 2023-11-20 | 12.07 | $10.85 | — |
| 2023-11-17 | 12.68 | $10.85 | 54636 |
| 2023-11-16 | 13.33 | $10.85 | 4494 |
| 2023-11-15 | 14.00 | $10.85 | 3210 |
| 2023-11-14 | 14.72 | $10.87 | — |
| 2023-11-13 | 14.83 | $10.87 | — |
| 2023-11-10 | 14.95 | $10.87 | — |
| 2023-11-09 | 15.07 | $10.87 | 2017 |
| 2023-11-08 | 15.20 | $10.85 | — |
| 2023-11-07 | 15.89 | $10.85 | 6387 |
| 2023-11-06 | 16.61 | $10.86 | — |
| 2023-11-03 | 16.72 | $10.86 | 7003 |
| 2023-11-02 | 16.84 | $10.85 | 7478 |
| 2023-11-01 | 17.22 | $10.84 | 1005 |
| 2023-10-31 | 17.63 | $10.83 | — |
| 2023-10-30 | 18.31 | $10.83 | 3255 |
| 2023-10-27 | 19.03 | $10.83 | — |
| 2023-10-26 | 19.79 | $10.83 | — |
| 2023-10-25 | 20.59 | $10.83 | 1005 |
| 2023-10-24 | 21.43 | $10.85 | — |
| 2023-10-23 | 21.81 | $10.85 | 78501 |
| 2023-10-20 | 22.20 | $10.85 | — |
| 2023-10-19 | 22.61 | $10.85 | — |
| 2023-10-18 | 23.05 | $10.85 | 1782 |
| 2023-10-17 | 23.51 | $10.85 | — |
| 2023-10-16 | 24.08 | $10.85 | — |
| 2023-10-13 | 24.69 | $10.85 | 100 |
| 2023-10-12 | 25.33 | $10.85 | 110 |
| 2023-10-11 | 26.01 | $10.86 | 105 |
| 2023-10-10 | 26.40 | $10.88 | 100 |
| 2023-10-09 | 26.10 | $10.87 | 101 |
| 2023-10-06 | 25.98 | $10.87 | 100 |
| 2023-10-05 | 25.86 | $10.85 | — |
| 2023-10-04 | 26.17 | $10.85 | — |
| 2023-10-03 | 26.50 | $10.85 | — |
| 2023-10-02 | 26.85 | $10.85 | — |
| 2023-09-29 | 27.21 | $10.85 | — |
| 2023-09-28 | 27.59 | $10.85 | 4604 |
| 2023-09-27 | 27.99 | $10.85 | — |
| 2023-09-26 | 28.42 | $10.85 | — |
| 2023-09-25 | 28.86 | $10.85 | — |
| 2023-09-22 | 29.33 | $10.85 | — |
| 2023-09-21 | 29.82 | $10.85 | 4760 |
| 2023-09-20 | 30.34 | $10.90 | 2204 |
| 2023-09-19 | 30.89 | $10.84 | 29609 |
| 2023-09-18 | 31.04 | $10.83 | 100 |
| 2023-09-15 | 32.49 | $10.86 | 101 |
| 2023-09-14 | 33.27 | $10.87 | — |
| 2023-09-13 | 33.80 | $10.87 | — |
| 2023-09-12 | 34.37 | $10.87 | — |
| 2023-09-11 | 34.96 | $10.87 | — |
| 2023-09-08 | 35.59 | $10.87 | — |
| 2023-09-07 | 36.24 | $10.87 | 7265 |
| 2023-09-06 | 36.94 | $10.87 | — |
| 2023-09-05 | 37.20 | $10.87 | 2901 |
| 2023-09-01 | 37.48 | $10.89 | 301 |
| 2023-08-31 | 37.54 | $10.90 | — |
| 2023-08-30 | 37.12 | $10.90 | — |
| 2023-08-29 | 36.68 | $10.90 | — |
| 2023-08-28 | 36.22 | $10.90 | — |
| 2023-08-25 | 35.73 | $10.90 | 4001 |
| 2023-08-24 | 35.22 | $10.87 | 1100 |
| 2023-08-23 | 34.83 | $10.88 | 1584 |
| 2023-08-22 | 34.42 | $10.82 | 4661 |
| 2023-08-21 | 34.62 | $10.82 | 100 |
| 2023-08-18 | 34.41 | $10.82 | — |
| 2023-08-17 | 34.20 | $10.82 | — |
| 2023-08-16 | 33.97 | $10.82 | 100 |
| 2023-08-15 | 33.73 | $10.81 | — |
| 2023-08-14 | 33.56 | $10.81 | — |
| 2023-08-11 | 33.38 | $10.81 | — |
| 2023-08-10 | 33.19 | $10.81 | 503 |
| 2023-08-09 | 33.00 | $10.77 | 4039 |
| 2023-08-08 | 33.09 | $10.77 | — |
| 2023-08-07 | 33.03 | $10.77 | 3500 |
| 2023-08-04 | 32.97 | $10.76 | 1000 |
| 2023-08-03 | 33.37 | $10.80 | 400 |
| 2023-08-02 | 33.79 | $10.76 | 100 |
| 2023-08-01 | 34.58 | $10.76 | 23700 |
| 2023-07-31 | 35.40 | $10.73 | 16100 |
| 2023-07-28 | 36.96 | $10.68 | 19100 |
| 2023-07-27 | 38.59 | $10.66 | 54300 |
| 2023-07-26 | 40.32 | $10.80 | 7000 |
| 2023-07-25 | 39.81 | $10.81 | 8000 |
| 2023-07-24 | 39.27 | $10.77 | 5100 |
| 2023-07-21 | 38.93 | $10.74 | 600 |
| 2023-07-20 | 37.16 | $10.75 | 17100 |
| 2023-07-19 | 35.29 | $10.72 | 1200 |
| 2023-07-18 | 33.74 | $10.66 | 2600 |
| 2023-07-17 | 32.57 | $10.66 | 2100 |
| 2023-07-14 | 31.34 | $10.64 | 18100 |
| 2023-07-13 | 30.23 | $10.64 | 800 |
| 2023-07-12 | 29.07 | $10.63 | 8300 |
| 2023-07-11 | 27.84 | $10.62 | 2600 |
| 2023-07-10 | 26.55 | $10.59 | — |
| 2023-07-07 | 25.96 | $10.59 | — |
| 2023-07-06 | 25.33 | $10.59 | 7400 |
| 2023-07-05 | 24.66 | $10.59 | — |
| 2023-07-03 | 23.97 | $10.59 | — |
| 2023-06-30 | 23.23 | $10.59 | 200 |
| 2023-06-29 | 22.46 | $10.55 | 500 |
| 2023-06-28 | 22.13 | $10.53 | 3000 |
| 2023-06-27 | 22.05 | $10.53 | 2100 |
| 2023-06-26 | 21.98 | $10.51 | 6700 |
| 2023-06-23 | 22.19 | $10.52 | 2200 |
| 2023-06-22 | 22.41 | $10.47 | 100 |
| 2023-06-21 | 23.48 | $10.45 | 200 |
| 2023-06-20 | 24.41 | $10.49 | — |
| 2023-06-16 | 25.11 | $10.49 | — |
| 2023-06-15 | 25.85 | $10.49 | — |
| 2023-06-14 | 26.63 | $10.49 | — |
| 2023-06-13 | 27.45 | $10.49 | — |
| 2023-06-12 | 28.31 | $10.49 | 5100 |
| 2023-06-09 | 29.22 | $10.49 | — |
| 2023-06-08 | 29.29 | $10.49 | 6200 |
| 2023-06-07 | 29.37 | $10.46 | — |
| 2023-06-06 | 29.88 | $10.46 | — |
| 2023-06-05 | 30.42 | $10.46 | — |
| 2023-06-02 | 30.99 | $10.46 | — |
| 2023-06-01 | 31.58 | $10.46 | — |
| 2023-05-31 | 32.21 | $10.46 | 600 |
| 2023-05-30 | 32.87 | $10.47 | — |
| 2023-05-26 | 33.39 | $10.47 | 35300 |
| 2023-05-25 | 33.93 | $10.42 | — |
| 2023-05-24 | 35.11 | $10.42 | 3200 |
| 2023-05-23 | 36.34 | $10.43 | — |
| 2023-05-22 | 36.73 | $10.43 | 1000 |
| 2023-05-19 | 37.14 | $10.34 | — |
| 2023-05-18 | 38.83 | $10.34 | 600 |
| 2023-05-17 | 40.62 | $10.45 | — |
| 2023-05-16 | 39.20 | $10.45 | — |
| 2023-05-15 | 37.72 | $10.45 | — |
| 2023-05-12 | 36.15 | $10.45 | — |
| 2023-05-11 | 34.51 | $10.45 | — |
| 2023-05-10 | 32.77 | $10.45 | 10400 |
| 2023-05-09 | 30.95 | $10.45 | 9000 |
| 2023-05-08 | 29.10 | $10.45 | 9500 |
| 2023-05-05 | 27.15 | $10.36 | — |
| 2023-05-04 | 26.16 | $10.36 | — |
| 2023-05-03 | 25.13 | $10.36 | 100 |
| 2023-05-02 | 24.04 | $10.36 | — |
| 2023-05-01 | 22.89 | $10.36 | 7900 |
| 2023-04-28 | 21.68 | $10.30 | — |
| 2023-04-27 | 21.51 | $10.30 | 13900 |
| 2023-04-26 | 21.32 | $10.30 | 6600 |
| 2023-04-25 | 20.72 | $10.29 | — |
| 2023-04-24 | 20.31 | $10.29 | 700 |
| 2023-04-21 | 19.88 | $10.29 | 500 |
| 2023-04-20 | 19.43 | $10.29 | 100 |
| 2023-04-19 | 19.16 | $10.27 | — |
| 2023-04-18 | 19.35 | $10.27 | — |
| 2023-04-17 | 19.55 | $10.27 | 100 |
| 2023-04-14 | 19.76 | $10.26 | — |
| 2023-04-13 | 20.22 | $10.26 | — |
| 2023-04-12 | 20.71 | $10.26 | 8600 |
| 2023-04-11 | 21.22 | $10.26 | 175200 |
| 2023-04-10 | 21.76 | $10.23 | 200 |
| 2023-04-06 | 22.77 | $10.26 | — |
| 2023-04-05 | 23.24 | $10.26 | — |
| 2023-04-04 | 23.73 | $10.26 | — |
| 2023-04-03 | 24.25 | $10.26 | — |
| 2023-03-31 | 24.80 | $10.26 | — |
| 2023-03-30 | 25.37 | $10.26 | 2900 |
| 2023-03-29 | 25.98 | $10.27 | 26300 |
| 2023-03-28 | 26.61 | $10.25 | 1000 |
| 2023-03-27 | 25.82 | $10.25 | 3000 |
| 2023-03-24 | 25.00 | $10.24 | 2000 |
| 2023-03-23 | 24.26 | $10.23 | 1900 |
| 2023-03-22 | 23.49 | $10.21 | — |
| 2023-03-21 | 23.14 | $10.21 | 100 |
| 2023-03-20 | 22.77 | $10.21 | 200 |
| 2023-03-17 | 22.37 | $10.18 | — |
| 2023-03-16 | 22.47 | $10.18 | — |
| 2023-03-15 | 22.57 | $10.18 | — |
| 2023-03-14 | 22.67 | $10.18 | — |
| 2023-03-13 | 22.79 | $10.18 | — |
| 2023-03-10 | 22.90 | $10.18 | 9000 |
| 2023-03-09 | 23.03 | $10.18 | — |
| 2023-03-08 | 23.16 | $10.18 | 3000 |
| 2023-03-07 | 23.29 | $10.16 | — |
| 2023-03-06 | 23.86 | $10.16 | — |
| 2023-03-03 | 24.46 | $10.16 | — |
| 2023-03-02 | 25.09 | $10.16 | 1700 |
| 2023-03-01 | 25.75 | $10.15 | — |
| 2023-02-28 | 26.57 | $10.15 | — |
| 2023-02-27 | 27.44 | $10.15 | — |
| 2023-02-24 | 28.36 | $10.15 | — |
| 2023-02-23 | 29.32 | $10.15 | — |
| 2023-02-22 | 30.34 | $10.15 | 200 |
| 2023-02-21 | 31.41 | $10.22 | 500 |
| 2023-02-17 | 31.54 | $10.22 | 1100 |
| 2023-02-16 | 31.69 | $10.22 | 700 |
| 2023-02-15 | 31.93 | $10.20 | 600 |
| 2023-02-14 | 32.35 | $10.22 | 400 |
| 2023-02-13 | 32.50 | $10.18 | 600 |
| 2023-02-10 | 33.01 | $10.19 | — |
| 2023-02-09 | 33.39 | $10.19 | — |
| 2023-02-08 | 33.80 | $10.19 | 600 |
| 2023-02-07 | 34.23 | $10.16 | — |
| 2023-02-06 | 34.91 | $10.16 | 500 |
| 2023-02-03 | 35.64 | $10.19 | 400 |
| 2023-02-02 | 36.03 | $10.14 | 2300 |
| 2023-02-01 | 36.82 | $10.15 | 600 |
| 2023-01-31 | 37.27 | $10.19 | 600 |
| 2023-01-30 | 37.18 | $10.13 | 800 |
| 2023-01-27 | 37.51 | $10.15 | 600 |
| 2023-01-26 | 37.56 | $10.15 | 3100 |
| 2023-01-25 | 37.60 | $10.19 | 1700 |
| 2023-01-24 | 37.19 | $10.13 | 30400 |
| 2023-01-23 | 37.00 | $10.11 | 16000 |
| 2023-01-20 | 37.02 | $10.12 | 13200 |
| 2023-01-19 | 36.89 | $10.12 | 100 |
| 2023-01-18 | 36.81 | $10.11 | — |
| 2023-01-17 | 36.80 | $10.11 | 22200 |
| 2023-01-13 | 36.78 | $10.10 | 97800 |
| 2023-01-12 | 36.77 | $10.10 | 55500 |
| 2023-01-11 | 36.87 | $10.11 | 152500 |
| 2023-01-10 | 36.99 | $10.07 | 100 |
| 2023-01-09 | 37.41 | $10.07 | 200 |
| 2023-01-06 | 37.86 | $10.10 | 5900 |
| 2023-01-05 | 38.23 | $10.07 | — |
| 2023-01-04 | 38.79 | $10.07 | 1500 |
| 2023-01-03 | 39.38 | $10.06 | 1100 |
| 2022-12-30 | 40.06 | $10.09 | 2100 |
| 2022-12-29 | 40.37 | $10.05 | 14400 |
| 2022-12-28 | 40.80 | $10.05 | 900 |
| 2022-12-27 | 41.35 | $10.05 | 200 |
| 2022-12-23 | 41.42 | $10.01 | 400 |
| 2022-12-22 | 41.69 | $10.04 | 800 |
| 2022-12-21 | 41.65 | $10.05 | 3500 |
| 2022-12-20 | 41.61 | $10.28 | 800 |
| 2022-12-19 | 41.35 | $10.21 | 300 |
| 2022-12-16 | 39.20 | $10.04 | 3700 |
| 2022-12-15 | 39.26 | $10.07 | 113500 |
| 2022-12-14 | 38.93 | $10.05 | 101900 |
| 2022-12-13 | 38.74 | $10.05 | — |
| 2022-12-12 | 38.89 | $10.05 | 6900 |
| 2022-12-09 | 39.05 | $10.06 | 5200 |
| 2022-12-08 | 38.82 | $10.07 | 409500 |
| 2022-12-07 | 38.57 | $10.05 | 25900 |
| 2022-12-06 | 38.48 | $10.04 | 100 |
| 2022-12-05 | 38.72 | $10.04 | 100 |
| 2022-12-02 | 38.98 | $10.03 | 100 |
| 2022-12-01 | 39.44 | $10.04 | 300 |
| 2022-11-30 | 39.56 | $10.03 | 21000 |
| 2022-11-29 | 39.86 | $10.02 | — |
| 2022-11-28 | 39.39 | $10.02 | 1100 |
| 2022-11-25 | 38.89 | $10.04 | 200 |
| 2022-11-23 | 37.48 | $10.02 | 6700 |
| 2022-11-22 | 36.01 | $10.03 | 2800 |
| 2022-11-21 | 34.45 | $10.03 | 749900 |
| 2022-11-18 | 32.81 | $10.01 | 2600 |
| 2022-11-17 | 31.38 | $9.98 | — |
| 2022-11-16 | 30.24 | $9.98 | 800 |
| 2022-11-15 | 29.05 | $10.01 | 221100 |
| 2022-11-14 | 27.33 | $10.00 | 76300 |
| 2022-11-11 | 25.77 | $9.96 | 700 |
| 2022-11-10 | 24.26 | $9.97 | — |
| 2022-11-09 | 23.18 | $9.97 | 131500 |
| 2022-11-08 | 22.04 | $9.95 | 20800 |
| 2022-11-07 | 21.81 | $9.96 | 35700 |
| 2022-11-04 | 21.57 | $9.95 | 46200 |
| 2022-11-03 | 21.64 | $9.94 | 68900 |
| 2022-11-02 | 22.07 | $9.95 | 149100 |
| 2022-11-01 | 22.00 | $9.94 | 53900 |
| 2022-10-31 | 21.93 | $9.93 | 26200 |
| 2022-10-28 | 22.19 | $9.95 | 40900 |
| 2022-10-27 | 21.93 | $9.95 | 553700 |
| 2022-10-26 | 21.03 | $9.94 | 1500 |
| 2022-10-25 | 20.40 | $9.95 | 271900 |
| 2022-10-24 | 19.73 | $9.95 | 383200 |
| 2022-10-21 | 19.03 | $9.94 | 82100 |
| 2022-10-20 | 18.61 | $9.92 | 29500 |
| 2022-10-19 | 18.52 | $9.92 | 15900 |
| 2022-10-18 | 18.42 | $9.93 | 84100 |
| 2022-10-17 | 17.74 | $9.91 | 2800 |
| 2022-10-14 | 17.79 | $9.92 | 549700 |
| 2022-10-13 | 17.15 | $9.92 | 516300 |
| 2022-10-12 | 16.92 | $9.90 | 449900 |
| 2022-10-11 | 17.20 | $9.91 | 136300 |
| 2022-10-10 | 17.48 | $9.90 | 31500 |
| 2022-10-07 | 17.79 | $9.89 | 3900 |
| 2022-10-06 | 18.67 | $9.89 | 10100 |
| 2022-10-05 | 19.60 | $9.89 | 108800 |
| 2022-10-04 | 20.58 | $9.89 | — |
| 2022-10-03 | 21.60 | $9.89 | 41600 |
| 2022-09-30 | 22.69 | $9.89 | 102800 |
| 2022-09-29 | 23.28 | $9.86 | — |
| 2022-09-28 | 23.16 | $9.86 | — |
| 2022-09-27 | 23.04 | $9.86 | 179300 |
| 2022-09-26 | 22.91 | $9.88 | 61200 |
| 2022-09-23 | 22.77 | $9.88 | 200 |
| 2022-09-22 | 23.13 | $9.88 | 200 |
| 2022-09-21 | 23.51 | $9.87 | 400 |
| 2022-09-20 | 23.91 | $9.88 | 600 |
| 2022-09-19 | 24.33 | $9.87 | 200 |
| 2022-09-16 | 24.06 | $9.86 | — |
| 2022-09-15 | 22.93 | $9.86 | 600 |
| 2022-09-14 | 21.74 | $9.86 | 13600 |
| 2022-09-13 | 20.49 | $9.86 | 100 |
| 2022-09-12 | 19.17 | $9.87 | — |
| 2022-09-09 | 18.11 | $9.87 | 80700 |
| 2022-09-08 | 16.99 | $9.88 | — |
| 2022-09-07 | 16.62 | $9.88 | 100 |
| 2022-09-06 | 16.24 | $9.88 | 100 |
| 2022-09-02 | 15.83 | $9.88 | 5800 |
| 2022-09-01 | 15.41 | $9.88 | 200 |
| 2022-08-31 | 14.96 | $9.88 | 5900 |
| 2022-08-30 | 14.49 | $9.88 | — |
| 2022-08-29 | 13.99 | $9.88 | 5200 |
| 2022-08-26 | 13.47 | $9.87 | — |
| 2022-08-25 | 12.31 | $9.87 | — |
| 2022-08-24 | 11.10 | $9.87 | 594300 |
| 2022-08-23 | 9.82 | $9.88 | — |
| 2022-08-22 | 9.54 | $9.88 | 22900 |
| 2022-08-19 | 9.24 | $9.88 | 43500 |
| 2022-08-18 | 9.38 | $9.88 | 7100 |
| 2022-08-17 | 9.53 | $9.88 | — |
| 2022-08-16 | 9.25 | $9.88 | 500 |
| 2022-08-15 | 8.95 | $9.87 | 300 |
| 2022-08-12 | 9.15 | $9.87 | — |
| 2022-08-11 | 9.37 | $9.87 | 2500 |
| 2022-08-10 | 9.59 | $9.86 | 1600 |
| 2022-08-09 | 9.82 | $9.87 | 500 |
| 2022-08-08 | 10.03 | $9.87 | 4000 |
| 2022-08-05 | 10.26 | $9.87 | — |
| 2022-08-04 | 9.85 | $9.87 | — |
| 2022-08-03 | 9.41 | $9.87 | 100 |
| 2022-08-02 | 8.95 | $9.86 | 800 |
| 2022-08-01 | 8.95 | $9.86 | — |
| 2022-07-29 | 8.95 | $9.86 | — |
| 2022-07-28 | 8.95 | $9.86 | 251000 |
| 2022-07-27 | 8.95 | $9.86 | 31400 |
| 2022-07-26 | 9.41 | $9.86 | — |
| 2022-07-25 | 9.37 | $9.86 | — |
| 2022-07-22 | 9.31 | $9.86 | 1.1M |
| 2022-07-21 | 9.26 | $9.85 | — |
| 2022-07-20 | 9.20 | $9.85 | 40200 |
| 2022-07-19 | 9.14 | $9.83 | 29000 |
| 2022-07-18 | 9.50 | $9.84 | 1000 |
| 2022-07-15 | 9.87 | $9.84 | — |
| 2022-07-14 | 9.80 | $9.84 | 45500 |
| 2022-07-13 | 9.72 | $9.83 | 11000 |
| 2022-07-12 | 9.64 | $9.83 | 5900 |
| 2022-07-11 | 9.55 | $9.82 | — |
| 2022-07-08 | 9.82 | $9.82 | 208700 |
| 2022-07-07 | 10.09 | $9.82 | 18700 |
| 2022-07-06 | 9.51 | $9.82 | 106700 |
| 2022-07-05 | 9.23 | $9.82 | 120100 |
| 2022-07-01 | 8.94 | $9.80 | — |
| 2022-06-30 | 9.41 | $9.80 | — |
| 2022-06-29 | 9.90 | $9.80 | — |
| 2022-06-28 | 10.42 | $9.80 | 100 |
| 2022-06-27 | 10.97 | $9.82 | 1500 |
| 2022-06-24 | 11.54 | $9.80 | 10300 |
| 2022-06-23 | 11.77 | $9.81 | — |
| 2022-06-22 | 11.99 | $9.81 | — |
| 2022-06-21 | 12.22 | $9.81 | 6100 |
| 2022-06-17 | 12.47 | $9.81 | 500 |
| 2022-06-16 | 12.72 | $9.81 | 52900 |
| 2022-06-15 | 13.33 | $9.80 | 100 |
| 2022-06-14 | 13.59 | $9.81 | 27400 |
| 2022-06-13 | 13.87 | $9.80 | 4600 |
| 2022-06-10 | 14.49 | $9.81 | 200 |
| 2022-06-09 | 15.01 | $9.80 | 500 |
| 2022-06-08 | 15.69 | $9.81 | — |
| 2022-06-07 | 16.25 | $9.81 | 100 |
| 2022-06-06 | 16.85 | $9.83 | 200 |
| 2022-06-03 | 16.67 | $9.81 | 500 |
| 2022-06-02 | 17.16 | $9.81 | 400 |
| 2022-06-01 | 17.67 | $9.81 | — |
| 2022-05-31 | 18.21 | $9.81 | — |
| 2022-05-27 | 18.78 | $9.81 | 159100 |
| 2022-05-26 | 19.38 | $9.78 | 7800 |
| 2022-05-25 | 20.34 | $9.78 | 100 |
| 2022-05-24 | 20.71 | $9.79 | — |
| 2022-05-23 | 21.45 | $9.79 | — |
| 2022-05-20 | 22.22 | $9.79 | 1100 |
| 2022-05-19 | 23.03 | $9.79 | 1400 |
| 2022-05-18 | 23.88 | $9.79 | — |
| 2022-05-17 | 24.01 | $9.79 | 125800 |
| 2022-05-16 | 24.14 | $9.78 | 18600 |
| 2022-05-13 | 24.27 | $9.80 | 105300 |
| 2022-05-12 | 24.42 | $9.80 | 5700 |
| 2022-05-11 | 25.09 | $9.83 | 500 |
| 2022-05-10 | 26.00 | $9.83 | 3900 |
| 2022-05-09 | 26.95 | $9.82 | 9700 |
| 2022-05-06 | 27.55 | $9.84 | — |
| 2022-05-05 | 27.23 | $9.84 | 628500 |
| 2022-05-04 | 26.89 | $9.83 | 3700 |
| 2022-05-03 | 26.00 | $9.82 | 6400 |
| 2022-05-02 | 25.56 | $9.84 | 5000 |
| 2022-04-29 | 25.10 | $9.82 | 2000 |
| 2022-04-28 | 25.24 | $9.82 | — |
| 2022-04-27 | 24.78 | $9.82 | 800 |
| 2022-04-26 | 24.30 | $9.81 | 38500 |
| 2022-04-25 | 24.11 | $9.81 | 220600 |
| 2022-04-22 | 23.91 | $9.81 | 5800 |
| 2022-04-21 | 23.71 | $9.81 | 154200 |
| 2022-04-20 | 23.49 | $9.82 | 133500 |
| 2022-04-19 | 23.25 | $9.81 | — |
| 2022-04-18 | 23.30 | $9.81 | — |
| 2022-04-14 | 23.35 | $9.81 | — |
| 2022-04-13 | 23.40 | $9.81 | — |
| 2022-04-12 | 23.45 | $9.81 | — |
| 2022-04-11 | 23.51 | $9.81 | — |
| 2022-04-08 | 23.57 | $9.81 | 200 |
| 2022-04-07 | 23.63 | $9.82 | — |
| 2022-04-06 | 23.34 | $9.82 | 7700 |
| 2022-04-05 | 23.02 | $9.79 | — |
| 2022-04-04 | 23.36 | $9.79 | — |
| 2022-04-01 | 23.72 | $9.79 | 134400 |
| 2022-03-31 | 24.10 | $9.81 | — |
| 2022-03-30 | 23.38 | $9.81 | 8000 |
| 2022-03-29 | 22.62 | $9.78 | 100 |
| 2022-03-28 | 22.47 | $9.78 | 11400 |
| 2022-03-25 | 22.31 | $9.79 | 300 |
| 2022-03-24 | 22.38 | $9.81 | 100 |
| 2022-03-23 | 21.60 | $9.79 | — |
| 2022-03-22 | 21.26 | $9.79 | — |
| 2022-03-21 | 20.91 | $9.79 | 5000 |
| 2022-03-18 | 20.54 | $9.80 | 7600 |
| 2022-03-17 | 20.14 | $9.78 | 15200 |
| 2022-03-16 | 20.25 | $9.79 | 7700 |
| 2022-03-15 | 19.43 | $9.77 | 400900 |
| 2022-03-14 | 18.57 | $9.78 | 52300 |
| 2022-03-11 | 18.20 | $9.78 | 5200 |
| 2022-03-10 | 17.80 | $9.76 | 42200 |
| 2022-03-09 | 17.67 | $9.79 | 175300 |
| 2022-03-08 | 16.48 | $9.77 | — |
| 2022-03-07 | 15.82 | $9.77 | — |
| 2022-03-04 | 15.13 | $9.77 | 100 |
| 2022-03-03 | 14.40 | $9.77 | — |
| 2022-03-02 | 13.63 | $9.77 | 300 |
| 2022-03-01 | 12.82 | $9.78 | 12100 |
| 2022-02-28 | 11.97 | $9.75 | 300 |
| 2022-02-25 | 12.07 | $9.75 | 1600 |
| 2022-02-24 | 12.17 | $9.74 | 9200 |
| 2022-02-23 | 12.45 | $9.74 | 5000 |
| 2022-02-22 | 12.73 | $9.74 | 18500 |
| 2022-02-18 | 13.04 | $9.74 | — |
| 2022-02-17 | 13.36 | $9.74 | — |
| 2022-02-16 | 13.70 | $9.74 | 100 |
| 2022-02-15 | 14.05 | $9.74 | — |
| 2022-02-14 | 14.42 | $9.74 | 9500 |
| 2022-02-11 | 14.82 | $9.74 | 45400 |
| 2022-02-10 | 15.23 | $9.74 | 120500 |
| 2022-02-09 | 15.66 | $9.74 | — |
| 2022-02-08 | 16.42 | $9.74 | — |
| 2022-02-07 | 17.21 | $9.74 | 7700 |
| 2022-02-04 | 18.05 | $9.74 | — |
| 2022-02-03 | 18.93 | $9.74 | — |
| 2022-02-02 | 19.85 | $9.74 | 97100 |
| 2022-02-01 | 20.83 | $9.74 | 4100 |
| 2022-01-31 | 21.85 | $9.70 | — |
| 2022-01-28 | 21.85 | $9.70 | — |
| 2022-01-27 | 21.85 | $9.70 | 2700 |
| 2022-01-26 | 21.84 | $9.69 | — |
| 2022-01-25 | 21.23 | $9.69 | 8200 |
| 2022-01-24 | 20.58 | $9.70 | 300 |
| 2022-01-21 | 20.06 | $9.74 | — |
| 2022-01-20 | 20.26 | $9.74 | 136900 |
| 2022-01-19 | 20.47 | $9.73 | — |
| 2022-01-18 | 20.40 | $9.73 | 300 |
| 2022-01-14 | 20.32 | $9.75 | — |
| 2022-01-13 | 20.63 | $9.75 | — |
| 2022-01-12 | 20.96 | $9.75 | 2300 |
| 2022-01-11 | 21.31 | $9.75 | — |
| 2022-01-10 | 21.67 | $9.75 | 200 |
| 2022-01-07 | 22.06 | $9.76 | — |
| 2022-01-06 | 22.64 | $9.76 | — |
| 2022-01-05 | 23.25 | $9.76 | — |
| 2022-01-04 | 23.89 | $9.76 | 251400 |
| 2022-01-03 | 24.57 | $9.78 | 5400 |
| 2021-12-31 | 25.43 | $9.77 | 1200 |
| 2021-12-30 | 26.16 | $9.75 | 66200 |
| 2021-12-29 | 26.92 | $9.74 | 100 |
| 2021-12-28 | 26.96 | $9.78 | — |
| 2021-12-27 | 27.56 | $9.78 | 1100 |
| 2021-12-23 | 28.18 | $9.78 | 100 |
| 2021-12-22 | 29.48 | $9.79 | 114100 |
| 2021-12-21 | 30.86 | $9.74 | — |
| 2021-12-20 | 31.23 | $9.74 | 247100 |
| 2021-12-17 | 31.62 | $9.79 | 2100 |
| 2021-12-16 | 32.03 | $9.73 | 2500 |
| 2021-12-15 | 32.24 | $9.78 | — |
| 2021-12-14 | 33.60 | $9.78 | 436700 |
| 2021-12-13 | 35.04 | $9.75 | — |
| 2021-12-10 | 36.30 | $9.75 | 13000 |
| 2021-12-09 | 37.63 | $9.76 | 1100 |
| 2021-12-08 | 38.77 | $9.78 | 1000 |
| 2021-12-07 | 39.70 | $9.77 | 500 |
| 2021-12-06 | 40.87 | $9.78 | — |
| 2021-12-03 | 41.23 | $9.78 | 4300 |
| 2021-12-02 | 41.62 | $9.77 | 5300 |
| 2021-12-01 | 42.02 | $9.75 | 7700 |
| 2021-11-30 | 42.59 | $9.77 | 2500 |
| 2021-11-29 | 43.19 | $9.75 | 1400 |
| 2021-11-26 | 43.82 | $9.78 | 7900 |
| 2021-11-24 | 44.48 | $9.77 | 75300 |
| 2021-11-23 | 45.18 | $9.76 | 64000 |
| 2021-11-22 | 46.03 | $9.76 | 600 |
| 2021-11-19 | 46.93 | $9.75 | — |
| 2021-11-18 | 47.99 | $9.75 | — |
| 2021-11-17 | 49.11 | $9.75 | 200 |
| 2021-11-16 | 50.29 | $9.75 | 400 |
| 2021-11-15 | 51.53 | $9.78 | — |
| 2021-11-12 | 52.29 | $9.78 | 47400 |
| 2021-11-11 | 53.09 | $9.77 | 1900 |
| 2021-11-10 | 53.93 | $9.77 | 3900 |
| 2021-11-09 | 54.82 | $9.75 | — |
| 2021-11-08 | 55.91 | $9.75 | 400 |
| 2021-11-05 | 57.05 | $9.77 | 1100 |
| 2021-11-04 | 57.95 | $9.77 | 36300 |
| 2021-11-03 | 58.89 | $9.77 | 5100 |
| 2021-11-02 | 59.89 | $9.75 | 600 |
| 2021-11-01 | 61.05 | $9.78 | 4200 |
| 2021-10-29 | 62.28 | $9.77 | 3100 |
| 2021-10-28 | 63.31 | $9.76 | 15100 |
| 2021-10-27 | 64.40 | $9.76 | 13800 |
| 2021-10-26 | 65.54 | $9.76 | 44000 |
| 2021-10-25 | 66.74 | $9.75 | 400 |
| 2021-10-22 | 68.06 | $9.72 | 26200 |
| 2021-10-21 | 69.44 | $9.77 | 119200 |
| 2021-10-20 | 70.79 | $9.77 | 1200 |
| 2021-10-19 | 71.79 | $9.77 | — |
| 2021-10-18 | 72.85 | $9.77 | 6100 |
| 2021-10-15 | 73.96 | $9.77 | — |
| 2021-10-14 | 74.63 | $9.77 | — |
| 2021-10-13 | 75.33 | $9.77 | 5000 |
| 2021-10-12 | 76.07 | $9.78 | 11700 |
| 2021-10-11 | 76.85 | $9.79 | 130100 |
| 2021-10-08 | 77.67 | $9.78 | 3000 |
| 2021-10-07 | 78.19 | $9.79 | — |
| 2021-10-06 | 78.57 | $9.79 | 5400 |
| 2021-10-05 | 78.96 | $9.79 | — |
| 2021-10-04 | 79.38 | $9.79 | 81500 |
| 2021-10-01 | 79.81 | $9.77 | — |
| 2021-09-30 | 79.82 | $9.77 | 22300 |
| 2021-09-29 | 79.83 | $9.76 | 49800 |
| 2021-09-28 | 79.62 | $9.74 | 2400 |
| 2021-09-27 | 79.42 | $9.70 | 200 |
| 2021-09-24 | 79.23 | $9.74 | 17300 |
| 2021-09-23 | 79.03 | $9.70 | 551400 |
| 2021-09-22 | 78.84 | $9.72 | 9700 |
| 2021-09-21 | 78.64 | $9.69 | 3000 |
| 2021-09-20 | 78.43 | $9.74 | 24500 |
| 2021-09-17 | 78.22 | $9.71 | — |
| 2021-09-16 | 77.66 | $9.71 | — |
| 2021-09-15 | 77.07 | $9.71 | 7700 |
| 2021-09-14 | 76.45 | $9.72 | 45900 |
| 2021-09-13 | 75.80 | $9.73 | 103000 |
| 2021-09-10 | 75.11 | $9.70 | 3500 |
| 2021-09-09 | 74.26 | $9.66 | 4100 |
| 2021-09-08 | 73.31 | $9.70 | — |
| 2021-09-07 | 72.15 | $9.70 | — |
| 2021-09-03 | 70.93 | $9.70 | 100 |
| 2021-09-02 | 69.64 | $9.70 | — |
| 2021-09-01 | 68.28 | $9.70 | 1000 |
| 2021-08-31 | 66.86 | $9.63 | — |
| 2021-08-30 | 65.36 | $9.63 | — |
| 2021-08-27 | 63.79 | $9.63 | — |
| 2021-08-26 | 62.13 | $9.63 | 300 |
| 2021-08-25 | 60.38 | $9.66 | 313500 |
| 2021-08-24 | 58.49 | $9.63 | — |
| 2021-08-23 | 56.50 | $9.63 | — |
| 2021-08-20 | 54.41 | $9.63 | 100 |
| 2021-08-19 | 52.20 | $9.64 | — |
| 2021-08-18 | 49.86 | $9.64 | — |
| 2021-08-17 | 47.39 | $9.64 | — |
| 2021-08-16 | 44.79 | $9.64 | — |
| 2021-08-13 | 42.06 | $9.64 | — |
| 2021-08-12 | 39.18 | $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