Is Enterprise 4.0 Technology Acquisition Corp. (ENTF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Enterprise 4.0 Technology Acquisition Corp. (ENTF) research center and poll results.
NASDAQ : ENTF
Enterprise 4.0 Technology Acquisition Corp. — Technical Indicators
$10.67 USD
$0.01 (0.09%)
- Volume
- 556
- Average Volume
- 19.65K
- Market Capitalization
- $159.69M
- P/E Ratio
- 0.00
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.75
- Year Low
- $10.01
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $9.02
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.69
2023-07-21
Close Price
$10.67
Vol: 556
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.86
Average
10.17
Maximum
10.69
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-07-21 | 10.69 | $10.67 | 556 |
| 2023-07-20 | 10.68 | $10.66 | 1043 |
| 2023-07-19 | 10.68 | $10.75 | 100 |
| 2023-07-18 | 10.67 | $10.75 | — |
| 2023-07-17 | 10.67 | $10.75 | — |
| 2023-07-14 | 10.66 | $10.75 | — |
| 2023-07-13 | 10.66 | $10.75 | — |
| 2023-07-07 | 10.65 | $10.75 | 1775 |
| 2023-07-06 | 10.64 | $10.72 | — |
| 2023-07-05 | 10.64 | $10.72 | 115155 |
| 2023-07-03 | 10.63 | $10.65 | — |
| 2023-06-30 | 10.63 | $10.65 | 123246 |
| 2023-06-29 | 10.63 | $10.65 | — |
| 2023-06-28 | 10.63 | $10.65 | 506 |
| 2023-06-27 | 10.62 | $10.65 | 178735 |
| 2023-06-26 | 10.62 | $10.64 | — |
| 2023-06-23 | 10.62 | $10.64 | 51950 |
| 2023-06-22 | 10.62 | $10.64 | 100 |
| 2023-06-21 | 10.62 | $10.64 | 63720 |
| 2023-06-20 | 10.61 | $10.63 | 5304 |
| 2023-06-16 | 10.61 | $10.63 | 764 |
| 2023-06-15 | 10.61 | $10.62 | — |
| 2023-06-14 | 10.61 | $10.62 | — |
| 2023-06-13 | 10.60 | $10.62 | 9866 |
| 2023-06-12 | 10.60 | $10.62 | — |
| 2023-06-09 | 10.60 | $10.62 | — |
| 2023-06-08 | 10.60 | $10.62 | 100 |
| 2023-06-07 | 10.59 | $10.62 | — |
| 2023-06-06 | 10.59 | $10.62 | 131 |
| 2023-06-05 | 10.59 | $10.61 | — |
| 2023-06-02 | 10.59 | $10.61 | — |
| 2023-06-01 | 10.59 | $10.61 | — |
| 2023-05-31 | 10.58 | $10.61 | 100100 |
| 2023-05-30 | 10.58 | $10.61 | 26830 |
| 2023-05-26 | 10.58 | $10.60 | — |
| 2023-05-25 | 10.57 | $10.60 | — |
| 2023-05-24 | 10.57 | $10.60 | — |
| 2023-05-23 | 10.56 | $10.60 | 109804 |
| 2023-05-22 | 10.55 | $10.59 | 115815 |
| 2023-05-19 | 10.55 | $10.59 | 33788 |
| 2023-05-18 | 10.54 | $10.58 | 19661 |
| 2023-05-17 | 10.53 | $10.57 | — |
| 2023-05-16 | 10.53 | $10.57 | 107455 |
| 2023-05-15 | 10.52 | $10.57 | 75149 |
| 2023-05-12 | 10.52 | $10.58 | — |
| 2023-05-11 | 10.51 | $10.58 | 3975 |
| 2023-05-10 | 10.51 | $10.57 | 5683 |
| 2023-05-09 | 10.50 | $10.57 | 1063 |
| 2023-05-08 | 10.49 | $10.57 | 907 |
| 2023-05-05 | 10.49 | $10.57 | — |
| 2023-05-04 | 10.48 | $10.57 | — |
| 2023-05-03 | 10.47 | $10.57 | 2638 |
| 2023-05-02 | 10.47 | $10.57 | 322 |
| 2023-05-01 | 10.46 | $10.49 | 144 |
| 2023-04-28 | 10.46 | $10.49 | 4183 |
| 2023-04-27 | 10.45 | $10.51 | 9814 |
| 2023-04-26 | 10.45 | $10.50 | 32717 |
| 2023-04-25 | 10.45 | $10.45 | 6553 |
| 2023-04-24 | 10.45 | $10.44 | 103 |
| 2023-04-21 | 10.45 | $10.46 | — |
| 2023-04-20 | 10.45 | $10.46 | 16932 |
| 2023-04-19 | 10.44 | $10.48 | 255 |
| 2023-04-18 | 10.44 | $10.46 | 220988 |
| 2023-04-17 | 10.44 | $10.46 | 121204 |
| 2023-04-14 | 10.44 | $10.46 | 6336 |
| 2023-04-13 | 10.44 | $10.46 | 3952 |
| 2023-04-12 | 10.44 | $10.45 | 387566 |
| 2023-04-11 | 10.43 | $10.45 | 44550 |
| 2023-04-10 | 10.43 | $10.45 | 50649 |
| 2023-04-06 | 10.43 | $10.45 | 62497 |
| 2023-04-05 | 10.43 | $10.43 | 23464 |
| 2023-04-04 | 10.43 | $10.43 | 14303 |
| 2023-04-03 | 10.43 | $10.44 | 102 |
| 2023-03-31 | 10.43 | $10.43 | — |
| 2023-03-30 | 10.42 | $10.43 | — |
| 2023-03-29 | 10.42 | $10.43 | 52296 |
| 2023-03-28 | 10.42 | $10.44 | — |
| 2023-03-27 | 10.42 | $10.44 | 14044 |
| 2023-03-24 | 10.42 | $10.43 | 146704 |
| 2023-03-23 | 10.42 | $10.43 | 4854 |
| 2023-03-22 | 10.41 | $10.43 | 100 |
| 2023-03-21 | 10.41 | $10.43 | 4578 |
| 2023-03-20 | 10.41 | $10.43 | 404989 |
| 2023-03-17 | 10.41 | $10.42 | 81454 |
| 2023-03-16 | 10.41 | $10.43 | 55304 |
| 2023-03-15 | 10.40 | $10.43 | 37003 |
| 2023-03-14 | 10.40 | $10.42 | 562927 |
| 2023-03-13 | 10.40 | $10.43 | 331 |
| 2023-03-10 | 10.40 | $10.42 | 3.4M |
| 2023-03-09 | 10.39 | $10.42 | 813 |
| 2023-03-08 | 10.39 | $10.41 | 100 |
| 2023-03-07 | 10.39 | $10.41 | — |
| 2023-03-06 | 10.39 | $10.41 | 6061 |
| 2023-03-03 | 10.38 | $10.41 | 10904 |
| 2023-03-02 | 10.38 | $10.41 | 512467 |
| 2023-03-01 | 10.38 | $10.40 | 5001 |
| 2023-02-28 | 10.38 | $10.40 | 11147 |
| 2023-02-27 | 10.37 | $10.40 | 3366 |
| 2023-02-24 | 10.37 | $10.40 | — |
| 2023-02-23 | 10.37 | $10.40 | 879 |
| 2023-02-22 | 10.37 | $10.38 | 70 |
| 2023-02-21 | 10.36 | $10.38 | 377 |
| 2023-02-17 | 10.36 | $10.38 | 61926 |
| 2023-02-16 | 10.36 | $10.38 | 1821 |
| 2023-02-15 | 10.36 | $10.37 | 83282 |
| 2023-02-14 | 10.36 | $10.39 | 77597 |
| 2023-02-13 | 10.35 | $10.37 | 1727 |
| 2023-02-10 | 10.35 | $10.37 | 195 |
| 2023-02-09 | 10.35 | $10.38 | — |
| 2023-02-08 | 10.35 | $10.38 | 125245 |
| 2023-02-07 | 10.34 | $10.37 | 813 |
| 2023-02-06 | 10.34 | $10.36 | 899462 |
| 2023-02-03 | 10.34 | $10.37 | 781 |
| 2023-02-02 | 10.34 | $10.36 | 2.3M |
| 2023-02-01 | 10.33 | $10.35 | 910 |
| 2023-01-31 | 10.33 | $10.35 | 15705 |
| 2023-01-30 | 10.32 | $10.35 | — |
| 2023-01-27 | 10.32 | $10.35 | 462542 |
| 2023-01-26 | 10.31 | $10.34 | 138 |
| 2023-01-25 | 10.31 | $10.34 | 1 |
| 2023-01-24 | 10.31 | $10.34 | 23389 |
| 2023-01-23 | 10.30 | $10.34 | 766 |
| 2023-01-20 | 10.30 | $10.35 | — |
| 2023-01-19 | 10.29 | $10.35 | 418 |
| 2023-01-18 | 10.29 | $10.34 | 29888 |
| 2023-01-17 | 10.28 | $10.34 | 14435 |
| 2023-01-13 | 10.28 | $10.33 | 467 |
| 2023-01-12 | 10.28 | $10.33 | 489708 |
| 2023-01-11 | 10.27 | $10.34 | 584038 |
| 2023-01-10 | 10.27 | $10.30 | — |
| 2023-01-09 | 10.26 | $10.30 | 2590 |
| 2023-01-06 | 10.26 | $10.30 | 26356 |
| 2023-01-05 | 10.26 | $10.30 | 38543 |
| 2023-01-04 | 10.25 | $10.27 | 9021 |
| 2023-01-03 | 10.25 | $10.27 | 161 |
| 2022-12-30 | 10.25 | $10.28 | 502 |
| 2022-12-29 | 10.25 | $10.27 | 125 |
| 2022-12-28 | 10.25 | $10.26 | 1 |
| 2022-12-27 | 10.24 | $10.26 | — |
| 2022-12-23 | 10.24 | $10.26 | — |
| 2022-12-22 | 10.24 | $10.26 | 329 |
| 2022-12-21 | 10.24 | $10.25 | 44 |
| 2022-12-20 | 10.23 | $10.25 | 12295 |
| 2022-12-19 | 10.23 | $10.25 | 378 |
| 2022-12-16 | 10.23 | $10.25 | 700 |
| 2022-12-15 | 10.22 | $10.25 | 735 |
| 2022-12-14 | 10.22 | $10.26 | 69 |
| 2022-12-13 | 10.22 | $10.26 | 412 |
| 2022-12-12 | 10.21 | $10.25 | 133 |
| 2022-12-09 | 10.21 | $10.24 | 27 |
| 2022-12-08 | 10.20 | $10.24 | — |
| 2022-12-07 | 10.20 | $10.24 | 5273 |
| 2022-12-06 | 10.20 | $10.22 | 164 |
| 2022-12-05 | 10.19 | $10.25 | 100 |
| 2022-12-02 | 10.19 | $10.22 | — |
| 2022-12-01 | 10.19 | $10.22 | 6152 |
| 2022-11-30 | 10.19 | $10.21 | 22 |
| 2022-11-29 | 10.18 | $10.21 | — |
| 2022-11-28 | 10.18 | $10.21 | — |
| 2022-11-25 | 10.18 | $10.21 | 2 |
| 2022-11-23 | 10.17 | $10.21 | — |
| 2022-11-22 | 10.17 | $10.21 | 45522 |
| 2022-11-21 | 10.17 | $10.21 | 278803 |
| 2022-11-18 | 10.16 | $10.19 | 500 |
| 2022-11-17 | 10.16 | $10.18 | 1275 |
| 2022-11-16 | 10.15 | $10.17 | 32 |
| 2022-11-15 | 10.15 | $10.17 | 63 |
| 2022-11-14 | 10.15 | $10.17 | — |
| 2022-11-11 | 10.14 | $10.17 | 2 |
| 2022-11-10 | 10.14 | $10.17 | 3296 |
| 2022-11-09 | 10.14 | $10.17 | 202 |
| 2022-11-08 | 10.13 | $10.17 | 8 |
| 2022-11-07 | 10.13 | $10.17 | 5 |
| 2022-11-04 | 10.13 | $10.17 | — |
| 2022-11-03 | 10.12 | $10.17 | 28 |
| 2022-11-02 | 10.12 | $10.17 | 12261 |
| 2022-11-01 | 10.11 | $10.17 | 5800 |
| 2022-10-31 | 10.11 | $10.15 | 109 |
| 2022-10-28 | 10.11 | $10.15 | 177490 |
| 2022-10-27 | 10.10 | $10.15 | 15254 |
| 2022-10-26 | 10.10 | $10.12 | 3 |
| 2022-10-25 | 10.10 | $10.12 | 27 |
| 2022-10-24 | 10.09 | $10.12 | 5 |
| 2022-10-21 | 10.09 | $10.12 | 3271 |
| 2022-10-20 | 10.09 | $10.12 | 1902 |
| 2022-10-19 | 10.09 | $10.10 | 49000 |
| 2022-10-18 | 10.09 | $10.11 | 75100 |
| 2022-10-17 | 10.08 | $10.10 | 1002 |
| 2022-10-14 | 10.08 | $10.10 | 101 |
| 2022-10-13 | 10.08 | $10.10 | 11326 |
| 2022-10-12 | 10.08 | $10.09 | — |
| 2022-10-11 | 10.08 | $10.09 | 158126 |
| 2022-10-10 | 10.08 | $10.10 | 10002 |
| 2022-10-07 | 10.07 | $10.10 | 182526 |
| 2022-10-06 | 10.07 | $10.09 | 177153 |
| 2022-10-05 | 10.07 | $10.07 | 147 |
| 2022-10-04 | 10.07 | $10.09 | 286 |
| 2022-10-03 | 10.07 | $10.10 | 95135 |
| 2022-09-30 | 10.07 | $10.09 | 15904 |
| 2022-09-29 | 10.07 | $10.06 | 1341 |
| 2022-09-28 | 10.07 | $10.06 | 5012 |
| 2022-09-27 | 10.07 | $10.07 | 2 |
| 2022-09-26 | 10.06 | $10.07 | 664504 |
| 2022-09-23 | 10.06 | $10.08 | — |
| 2022-09-22 | 10.06 | $10.08 | 12 |
| 2022-09-21 | 10.06 | $10.08 | 17700 |
| 2022-09-20 | 10.06 | $10.07 | 1 |
| 2022-09-19 | 10.06 | $10.07 | 10000 |
| 2022-09-16 | 10.05 | $10.06 | 1204 |
| 2022-09-15 | 10.05 | $10.06 | 17810 |
| 2022-09-14 | 10.05 | $10.06 | 2692 |
| 2022-09-13 | 10.05 | $10.06 | — |
| 2022-09-12 | 10.05 | $10.06 | 18 |
| 2022-09-09 | 10.05 | $10.06 | 6292 |
| 2022-09-08 | 10.05 | $10.09 | 28200 |
| 2022-09-07 | 10.04 | $10.08 | 2 |
| 2022-09-06 | 10.04 | $10.08 | 3 |
| 2022-09-02 | 10.04 | $10.08 | 11120 |
| 2022-09-01 | 10.04 | $10.03 | 3 |
| 2022-08-31 | 10.04 | $10.03 | 2 |
| 2022-08-30 | 10.04 | $10.03 | — |
| 2022-08-29 | 10.04 | $10.03 | 297217 |
| 2022-08-26 | 10.03 | $10.04 | 2 |
| 2022-08-25 | 10.03 | $10.04 | 152 |
| 2022-08-24 | 10.03 | $10.02 | 1.0M |
| 2022-08-23 | 10.03 | $10.08 | 3249 |
| 2022-08-22 | 10.03 | $10.05 | 567788 |
| 2022-08-19 | 10.03 | $10.05 | 166028 |
| 2022-08-18 | 10.02 | $10.04 | 121063 |
| 2022-08-17 | 10.02 | $10.03 | — |
| 2022-08-16 | 10.02 | $10.03 | 1555 |
| 2022-08-15 | 10.01 | $10.03 | 1854 |
| 2022-08-12 | 10.01 | $10.04 | 137475 |
| 2022-08-11 | 10.01 | $10.04 | — |
| 2022-08-10 | 10.01 | $10.04 | 12073 |
| 2022-08-09 | 10.00 | $10.02 | 200655 |
| 2022-08-08 | 10.01 | $10.03 | 30089 |
| 2022-08-05 | 10.01 | $10.03 | 203 |
| 2022-08-04 | 10.01 | $10.03 | 182 |
| 2022-08-03 | 10.00 | $10.01 | 10109 |
| 2022-08-02 | 10.00 | $10.02 | 587 |
| 2022-08-01 | 10.00 | $10.02 | 17 |
| 2022-07-29 | 10.00 | $10.02 | — |
| 2022-07-28 | 9.99 | $10.02 | 621 |
| 2022-07-27 | 9.99 | $10.02 | 100101 |
| 2022-07-26 | 9.99 | $10.00 | — |
| 2022-07-25 | 9.99 | $10.00 | 332 |
| 2022-07-22 | 9.98 | $10.00 | 200 |
| 2022-07-21 | 9.98 | $9.98 | 316 |
| 2022-07-20 | 9.98 | $9.97 | — |
| 2022-07-19 | 9.98 | $9.97 | 1690 |
| 2022-07-18 | 9.98 | $9.98 | — |
| 2022-07-15 | 9.98 | $9.98 | 3 |
| 2022-07-14 | 9.98 | $9.98 | 44774 |
| 2022-07-13 | 9.98 | $9.98 | 257 |
| 2022-07-12 | 9.98 | $10.25 | 465 |
| 2022-07-11 | 9.96 | $9.96 | 50 |
| 2022-07-08 | 9.96 | $9.96 | — |
| 2022-07-07 | 9.96 | $9.96 | — |
| 2022-07-06 | 9.96 | $9.96 | — |
| 2022-07-05 | 9.96 | $9.96 | 923 |
| 2022-07-01 | 9.96 | $9.96 | 200 |
| 2022-06-30 | 9.95 | $9.96 | 113 |
| 2022-06-29 | 9.95 | $9.96 | 291 |
| 2022-06-28 | 9.95 | $9.98 | 656494 |
| 2022-06-27 | 9.95 | $9.95 | 2366 |
| 2022-06-24 | 9.95 | $9.96 | 401 |
| 2022-06-23 | 9.94 | $9.96 | — |
| 2022-06-22 | 9.94 | $9.96 | 10400 |
| 2022-06-21 | 9.94 | $9.96 | 63304 |
| 2022-06-17 | 9.94 | $9.96 | 400 |
| 2022-06-16 | 9.94 | $9.96 | 308 |
| 2022-06-15 | 9.93 | $9.97 | 44 |
| 2022-06-14 | 9.93 | $9.97 | 21551 |
| 2022-06-13 | 9.93 | $9.96 | 10468 |
| 2022-06-10 | 9.93 | $9.95 | 1110 |
| 2022-06-09 | 9.93 | $9.95 | 1001 |
| 2022-06-08 | 9.93 | $9.95 | 956348 |
| 2022-06-07 | 9.93 | $9.93 | 65 |
| 2022-06-06 | 9.93 | $9.93 | 1 |
| 2022-06-03 | 9.93 | $9.93 | 23 |
| 2022-06-02 | 9.93 | $9.93 | 2212 |
| 2022-06-01 | 9.93 | $9.93 | 500 |
| 2022-05-31 | 9.94 | $9.94 | 211395 |
| 2022-05-27 | 9.94 | $9.92 | — |
| 2022-05-26 | 9.94 | $9.92 | 6 |
| 2022-05-25 | 9.94 | $9.92 | 1 |
| 2022-05-24 | 9.95 | $9.92 | 599 |
| 2022-05-23 | 9.95 | $9.92 | 13877 |
| 2022-05-20 | 9.95 | $9.92 | 12712 |
| 2022-05-19 | 9.95 | $9.92 | 5 |
| 2022-05-18 | 9.96 | $9.92 | 7 |
| 2022-05-17 | 9.96 | $9.92 | — |
| 2022-05-16 | 9.96 | $9.92 | — |
| 2022-05-13 | 9.96 | $9.92 | 100 |
| 2022-05-12 | 9.96 | $9.94 | 10700 |
| 2022-05-11 | 9.97 | $9.94 | 111043 |
| 2022-05-10 | 9.97 | $9.96 | 11303 |
| 2022-05-09 | 9.97 | $9.96 | 46747 |
| 2022-05-06 | 9.97 | $9.97 | 206555 |
| 2022-05-05 | 9.97 | $9.97 | 3238 |
| 2022-05-04 | 9.97 | $9.97 | 10618 |
| 2022-05-03 | 9.97 | $9.96 | 2352 |
| 2022-05-02 | 9.97 | $9.96 | 13364 |
| 2022-04-29 | 9.96 | $9.97 | 1 |
| 2022-04-28 | 9.96 | $9.97 | 2.6M |
| 2022-04-27 | 9.96 | $9.99 | 522607 |
| 2022-04-26 | 9.96 | $9.96 | 7561 |
| 2022-04-25 | 9.96 | $9.97 | 158 |
| 2022-04-22 | 9.96 | $9.97 | 2608 |
| 2022-04-21 | 9.95 | $9.98 | — |
| 2022-04-20 | 9.95 | $9.98 | 111214 |
| 2022-04-19 | 9.95 | $9.96 | 14838 |
| 2022-04-18 | 9.95 | $9.96 | 21161 |
| 2022-04-14 | 9.95 | $9.95 | 7515 |
| 2022-04-13 | 9.94 | $9.98 | 27210 |
| 2022-04-12 | 9.94 | $9.96 | 81326 |
| 2022-04-11 | 9.94 | $9.96 | 116254 |
| 2022-04-08 | 9.94 | $9.97 | 1278 |
| 2022-04-07 | 9.94 | $9.97 | 3770 |
| 2022-04-06 | 9.93 | $9.95 | 8790 |
| 2022-04-05 | 9.93 | $9.94 | 10000 |
| 2022-04-04 | 9.93 | $9.95 | 601853 |
| 2022-04-01 | 9.93 | $9.95 | 8270 |
| 2022-03-31 | 9.92 | $9.94 | 118100 |
| 2022-03-30 | 9.92 | $9.95 | 4213 |
| 2022-03-29 | 9.92 | $9.93 | 805 |
| 2022-03-28 | 9.92 | $9.93 | 31 |
| 2022-03-25 | 9.92 | $9.93 | 10 |
| 2022-03-24 | 9.92 | $9.93 | — |
| 2022-03-23 | 9.92 | $9.93 | — |
| 2022-03-22 | 9.91 | $9.93 | 7901 |
| 2022-03-21 | 9.91 | $9.93 | 22538 |
| 2022-03-18 | 9.91 | $9.94 | 6596 |
| 2022-03-17 | 9.91 | $9.91 | 608 |
| 2022-03-16 | 9.91 | $9.93 | 50 |
| 2022-03-15 | 9.91 | $9.93 | 33029 |
| 2022-03-14 | 9.91 | $9.93 | 35385 |
| 2022-03-11 | 9.91 | $9.91 | 24749 |
| 2022-03-10 | 9.91 | $9.91 | 10 |
| 2022-03-09 | 9.91 | $9.91 | 169417 |
| 2022-03-08 | 9.91 | $9.91 | 21918 |
| 2022-03-07 | 9.91 | $9.90 | 38198 |
| 2022-03-04 | 9.91 | $9.91 | — |
| 2022-03-03 | 9.90 | $9.91 | 20120 |
| 2022-03-02 | 9.90 | $9.88 | — |
| 2022-03-01 | 9.90 | $9.88 | 6151 |
| 2022-02-28 | 9.90 | $9.92 | 50007 |
| 2022-02-25 | 9.90 | $9.92 | 2 |
| 2022-02-24 | 9.89 | $9.92 | 6 |
| 2022-02-23 | 9.89 | $9.92 | — |
| 2022-02-22 | 9.89 | $9.92 | 57 |
| 2022-02-18 | 9.88 | $9.92 | — |
| 2022-02-17 | 9.88 | $9.92 | — |
| 2022-02-16 | 9.88 | $9.92 | — |
| 2022-02-15 | 9.87 | $9.92 | 572 |
| 2022-02-14 | 9.87 | $9.87 | 25100 |
| 2022-02-11 | 9.87 | $9.87 | 50010 |
| 2022-02-10 | 9.87 | $9.95 | 5 |
| 2022-02-09 | 9.87 | $9.95 | 5910 |
| 2022-02-08 | 9.86 | $9.85 | 74892 |
| 2022-02-07 | 9.86 | $9.89 | 7955 |
| 2022-02-04 | 9.86 | $9.87 | 5 |
| 2022-02-03 | 9.86 | $9.87 | — |
| 2022-02-02 | 9.86 | $9.87 | 7841 |
| 2022-02-01 | 9.86 | $9.88 | 11328 |
| 2022-01-31 | 9.86 | $9.88 | 668 |
| 2022-01-28 | 9.86 | $9.84 | — |
| 2022-01-27 | 9.87 | $9.84 | 500700 |
| 2022-01-26 | 9.87 | $9.84 | 1255 |
| 2022-01-25 | 9.87 | $9.87 | 650 |
| 2022-01-24 | 9.87 | $9.84 | 25107 |
| 2022-01-21 | 9.87 | $9.86 | 11 |
| 2022-01-20 | 9.88 | $9.86 | 100154 |
| 2022-01-19 | 9.88 | $9.85 | 1242 |
| 2022-01-18 | 9.88 | $9.86 | — |
| 2022-01-14 | 9.89 | $9.86 | 1000 |
| 2022-01-13 | 9.89 | $9.86 | — |
| 2022-01-12 | 9.90 | $9.86 | 2021 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.69
2023-07-21
Close Price
$10.67
Vol: 556
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.86
Average
10.17
Maximum
10.69
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-07-21 | 10.69 | $10.67 | 556 |
| 2023-07-20 | 10.69 | $10.66 | 1043 |
| 2023-07-19 | 10.69 | $10.75 | 100 |
| 2023-07-18 | 10.69 | $10.75 | — |
| 2023-07-17 | 10.68 | $10.75 | — |
| 2023-07-14 | 10.67 | $10.75 | — |
| 2023-07-13 | 10.67 | $10.75 | — |
| 2023-07-07 | 10.66 | $10.75 | 1775 |
| 2023-07-06 | 10.65 | $10.72 | — |
| 2023-07-05 | 10.64 | $10.72 | 115155 |
| 2023-07-03 | 10.63 | $10.65 | — |
| 2023-06-30 | 10.63 | $10.65 | 123246 |
| 2023-06-29 | 10.63 | $10.65 | — |
| 2023-06-28 | 10.62 | $10.65 | 506 |
| 2023-06-27 | 10.62 | $10.65 | 178735 |
| 2023-06-26 | 10.62 | $10.64 | — |
| 2023-06-23 | 10.62 | $10.64 | 51950 |
| 2023-06-22 | 10.61 | $10.64 | 100 |
| 2023-06-21 | 10.61 | $10.64 | 63720 |
| 2023-06-20 | 10.61 | $10.63 | 5304 |
| 2023-06-16 | 10.61 | $10.63 | 764 |
| 2023-06-15 | 10.60 | $10.62 | — |
| 2023-06-14 | 10.60 | $10.62 | — |
| 2023-06-13 | 10.60 | $10.62 | 9866 |
| 2023-06-12 | 10.60 | $10.62 | — |
| 2023-06-09 | 10.60 | $10.62 | — |
| 2023-06-08 | 10.59 | $10.62 | 100 |
| 2023-06-07 | 10.59 | $10.62 | — |
| 2023-06-06 | 10.59 | $10.62 | 131 |
| 2023-06-05 | 10.58 | $10.61 | — |
| 2023-06-02 | 10.58 | $10.61 | — |
| 2023-06-01 | 10.58 | $10.61 | — |
| 2023-05-31 | 10.58 | $10.61 | 100100 |
| 2023-05-30 | 10.57 | $10.61 | 26830 |
| 2023-05-26 | 10.57 | $10.60 | — |
| 2023-05-25 | 10.56 | $10.60 | — |
| 2023-05-24 | 10.56 | $10.60 | — |
| 2023-05-23 | 10.56 | $10.60 | 109804 |
| 2023-05-22 | 10.55 | $10.59 | 115815 |
| 2023-05-19 | 10.55 | $10.59 | 33788 |
| 2023-05-18 | 10.54 | $10.58 | 19661 |
| 2023-05-17 | 10.54 | $10.57 | — |
| 2023-05-16 | 10.54 | $10.57 | 107455 |
| 2023-05-15 | 10.53 | $10.57 | 75149 |
| 2023-05-12 | 10.53 | $10.58 | — |
| 2023-05-11 | 10.52 | $10.58 | 3975 |
| 2023-05-10 | 10.52 | $10.57 | 5683 |
| 2023-05-09 | 10.51 | $10.57 | 1063 |
| 2023-05-08 | 10.51 | $10.57 | 907 |
| 2023-05-05 | 10.50 | $10.57 | — |
| 2023-05-04 | 10.49 | $10.57 | — |
| 2023-05-03 | 10.48 | $10.57 | 2638 |
| 2023-05-02 | 10.47 | $10.57 | 322 |
| 2023-05-01 | 10.46 | $10.49 | 144 |
| 2023-04-28 | 10.46 | $10.49 | 4183 |
| 2023-04-27 | 10.46 | $10.51 | 9814 |
| 2023-04-26 | 10.45 | $10.50 | 32717 |
| 2023-04-25 | 10.45 | $10.45 | 6553 |
| 2023-04-24 | 10.45 | $10.44 | 103 |
| 2023-04-21 | 10.45 | $10.46 | — |
| 2023-04-20 | 10.45 | $10.46 | 16932 |
| 2023-04-19 | 10.45 | $10.48 | 255 |
| 2023-04-18 | 10.44 | $10.46 | 220988 |
| 2023-04-17 | 10.44 | $10.46 | 121204 |
| 2023-04-14 | 10.44 | $10.46 | 6336 |
| 2023-04-13 | 10.44 | $10.46 | 3952 |
| 2023-04-12 | 10.43 | $10.45 | 387566 |
| 2023-04-11 | 10.43 | $10.45 | 44550 |
| 2023-04-10 | 10.43 | $10.45 | 50649 |
| 2023-04-06 | 10.43 | $10.45 | 62497 |
| 2023-04-05 | 10.43 | $10.43 | 23464 |
| 2023-04-04 | 10.43 | $10.43 | 14303 |
| 2023-04-03 | 10.42 | $10.44 | 102 |
| 2023-03-31 | 10.42 | $10.43 | — |
| 2023-03-30 | 10.42 | $10.43 | — |
| 2023-03-29 | 10.42 | $10.43 | 52296 |
| 2023-03-28 | 10.42 | $10.44 | — |
| 2023-03-27 | 10.42 | $10.44 | 14044 |
| 2023-03-24 | 10.42 | $10.43 | 146704 |
| 2023-03-23 | 10.41 | $10.43 | 4854 |
| 2023-03-22 | 10.41 | $10.43 | 100 |
| 2023-03-21 | 10.41 | $10.43 | 4578 |
| 2023-03-20 | 10.41 | $10.43 | 404989 |
| 2023-03-17 | 10.41 | $10.42 | 81454 |
| 2023-03-16 | 10.41 | $10.43 | 55304 |
| 2023-03-15 | 10.40 | $10.43 | 37003 |
| 2023-03-14 | 10.40 | $10.42 | 562927 |
| 2023-03-13 | 10.40 | $10.43 | 331 |
| 2023-03-10 | 10.40 | $10.42 | 3.4M |
| 2023-03-09 | 10.39 | $10.42 | 813 |
| 2023-03-08 | 10.39 | $10.41 | 100 |
| 2023-03-07 | 10.39 | $10.41 | — |
| 2023-03-06 | 10.39 | $10.41 | 6061 |
| 2023-03-03 | 10.38 | $10.41 | 10904 |
| 2023-03-02 | 10.38 | $10.41 | 512467 |
| 2023-03-01 | 10.38 | $10.40 | 5001 |
| 2023-02-28 | 10.38 | $10.40 | 11147 |
| 2023-02-27 | 10.37 | $10.40 | 3366 |
| 2023-02-24 | 10.37 | $10.40 | — |
| 2023-02-23 | 10.37 | $10.40 | 879 |
| 2023-02-22 | 10.36 | $10.38 | 70 |
| 2023-02-21 | 10.36 | $10.38 | 377 |
| 2023-02-17 | 10.36 | $10.38 | 61926 |
| 2023-02-16 | 10.36 | $10.38 | 1821 |
| 2023-02-15 | 10.36 | $10.37 | 83282 |
| 2023-02-14 | 10.35 | $10.39 | 77597 |
| 2023-02-13 | 10.35 | $10.37 | 1727 |
| 2023-02-10 | 10.35 | $10.37 | 195 |
| 2023-02-09 | 10.35 | $10.38 | — |
| 2023-02-08 | 10.34 | $10.38 | 125245 |
| 2023-02-07 | 10.34 | $10.37 | 813 |
| 2023-02-06 | 10.34 | $10.36 | 899462 |
| 2023-02-03 | 10.33 | $10.37 | 781 |
| 2023-02-02 | 10.33 | $10.36 | 2.3M |
| 2023-02-01 | 10.33 | $10.35 | 910 |
| 2023-01-31 | 10.33 | $10.35 | 15705 |
| 2023-01-30 | 10.32 | $10.35 | — |
| 2023-01-27 | 10.32 | $10.35 | 462542 |
| 2023-01-26 | 10.32 | $10.34 | 138 |
| 2023-01-25 | 10.31 | $10.34 | 1 |
| 2023-01-24 | 10.31 | $10.34 | 23389 |
| 2023-01-23 | 10.31 | $10.34 | 766 |
| 2023-01-20 | 10.30 | $10.35 | — |
| 2023-01-19 | 10.30 | $10.35 | 418 |
| 2023-01-18 | 10.29 | $10.34 | 29888 |
| 2023-01-17 | 10.29 | $10.34 | 14435 |
| 2023-01-13 | 10.28 | $10.33 | 467 |
| 2023-01-12 | 10.28 | $10.33 | 489708 |
| 2023-01-11 | 10.27 | $10.34 | 584038 |
| 2023-01-10 | 10.27 | $10.30 | — |
| 2023-01-09 | 10.26 | $10.30 | 2590 |
| 2023-01-06 | 10.26 | $10.30 | 26356 |
| 2023-01-05 | 10.26 | $10.30 | 38543 |
| 2023-01-04 | 10.25 | $10.27 | 9021 |
| 2023-01-03 | 10.25 | $10.27 | 161 |
| 2022-12-30 | 10.25 | $10.28 | 502 |
| 2022-12-29 | 10.24 | $10.27 | 125 |
| 2022-12-28 | 10.24 | $10.26 | 1 |
| 2022-12-27 | 10.24 | $10.26 | — |
| 2022-12-23 | 10.24 | $10.26 | — |
| 2022-12-22 | 10.24 | $10.26 | 329 |
| 2022-12-21 | 10.23 | $10.25 | 44 |
| 2022-12-20 | 10.23 | $10.25 | 12295 |
| 2022-12-19 | 10.23 | $10.25 | 378 |
| 2022-12-16 | 10.23 | $10.25 | 700 |
| 2022-12-15 | 10.22 | $10.25 | 735 |
| 2022-12-14 | 10.22 | $10.26 | 69 |
| 2022-12-13 | 10.22 | $10.26 | 412 |
| 2022-12-12 | 10.21 | $10.25 | 133 |
| 2022-12-09 | 10.21 | $10.24 | 27 |
| 2022-12-08 | 10.21 | $10.24 | — |
| 2022-12-07 | 10.20 | $10.24 | 5273 |
| 2022-12-06 | 10.20 | $10.22 | 164 |
| 2022-12-05 | 10.20 | $10.25 | 100 |
| 2022-12-02 | 10.19 | $10.22 | — |
| 2022-12-01 | 10.19 | $10.22 | 6152 |
| 2022-11-30 | 10.18 | $10.21 | 22 |
| 2022-11-29 | 10.18 | $10.21 | — |
| 2022-11-28 | 10.18 | $10.21 | — |
| 2022-11-25 | 10.18 | $10.21 | 2 |
| 2022-11-23 | 10.17 | $10.21 | — |
| 2022-11-22 | 10.17 | $10.21 | 45522 |
| 2022-11-21 | 10.16 | $10.21 | 278803 |
| 2022-11-18 | 10.16 | $10.19 | 500 |
| 2022-11-17 | 10.16 | $10.18 | 1275 |
| 2022-11-16 | 10.15 | $10.17 | 32 |
| 2022-11-15 | 10.15 | $10.17 | 63 |
| 2022-11-14 | 10.15 | $10.17 | — |
| 2022-11-11 | 10.15 | $10.17 | 2 |
| 2022-11-10 | 10.14 | $10.17 | 3296 |
| 2022-11-09 | 10.14 | $10.17 | 202 |
| 2022-11-08 | 10.14 | $10.17 | 8 |
| 2022-11-07 | 10.14 | $10.17 | 5 |
| 2022-11-04 | 10.13 | $10.17 | — |
| 2022-11-03 | 10.13 | $10.17 | 28 |
| 2022-11-02 | 10.12 | $10.17 | 12261 |
| 2022-11-01 | 10.12 | $10.17 | 5800 |
| 2022-10-31 | 10.11 | $10.15 | 109 |
| 2022-10-28 | 10.11 | $10.15 | 177490 |
| 2022-10-27 | 10.11 | $10.15 | 15254 |
| 2022-10-26 | 10.10 | $10.12 | 3 |
| 2022-10-25 | 10.10 | $10.12 | 27 |
| 2022-10-24 | 10.10 | $10.12 | 5 |
| 2022-10-21 | 10.09 | $10.12 | 3271 |
| 2022-10-20 | 10.09 | $10.12 | 1902 |
| 2022-10-19 | 10.09 | $10.10 | 49000 |
| 2022-10-18 | 10.09 | $10.11 | 75100 |
| 2022-10-17 | 10.09 | $10.10 | 1002 |
| 2022-10-14 | 10.08 | $10.10 | 101 |
| 2022-10-13 | 10.08 | $10.10 | 11326 |
| 2022-10-12 | 10.08 | $10.09 | — |
| 2022-10-11 | 10.08 | $10.09 | 158126 |
| 2022-10-10 | 10.08 | $10.10 | 10002 |
| 2022-10-07 | 10.08 | $10.10 | 182526 |
| 2022-10-06 | 10.07 | $10.09 | 177153 |
| 2022-10-05 | 10.07 | $10.07 | 147 |
| 2022-10-04 | 10.07 | $10.09 | 286 |
| 2022-10-03 | 10.07 | $10.10 | 95135 |
| 2022-09-30 | 10.07 | $10.09 | 15904 |
| 2022-09-29 | 10.06 | $10.06 | 1341 |
| 2022-09-28 | 10.06 | $10.06 | 5012 |
| 2022-09-27 | 10.06 | $10.07 | 2 |
| 2022-09-26 | 10.06 | $10.07 | 664504 |
| 2022-09-23 | 10.06 | $10.08 | — |
| 2022-09-22 | 10.06 | $10.08 | 12 |
| 2022-09-21 | 10.06 | $10.08 | 17700 |
| 2022-09-20 | 10.06 | $10.07 | 1 |
| 2022-09-19 | 10.06 | $10.07 | 10000 |
| 2022-09-16 | 10.05 | $10.06 | 1204 |
| 2022-09-15 | 10.05 | $10.06 | 17810 |
| 2022-09-14 | 10.05 | $10.06 | 2692 |
| 2022-09-13 | 10.05 | $10.06 | — |
| 2022-09-12 | 10.05 | $10.06 | 18 |
| 2022-09-09 | 10.05 | $10.06 | 6292 |
| 2022-09-08 | 10.05 | $10.09 | 28200 |
| 2022-09-07 | 10.04 | $10.08 | 2 |
| 2022-09-06 | 10.04 | $10.08 | 3 |
| 2022-09-02 | 10.04 | $10.08 | 11120 |
| 2022-09-01 | 10.03 | $10.03 | 3 |
| 2022-08-31 | 10.03 | $10.03 | 2 |
| 2022-08-30 | 10.03 | $10.03 | — |
| 2022-08-29 | 10.03 | $10.03 | 297217 |
| 2022-08-26 | 10.03 | $10.04 | 2 |
| 2022-08-25 | 10.03 | $10.04 | 152 |
| 2022-08-24 | 10.03 | $10.02 | 1.0M |
| 2022-08-23 | 10.03 | $10.08 | 3249 |
| 2022-08-22 | 10.03 | $10.05 | 567788 |
| 2022-08-19 | 10.03 | $10.05 | 166028 |
| 2022-08-18 | 10.02 | $10.04 | 121063 |
| 2022-08-17 | 10.02 | $10.03 | — |
| 2022-08-16 | 10.02 | $10.03 | 1555 |
| 2022-08-15 | 10.02 | $10.03 | 1854 |
| 2022-08-12 | 10.02 | $10.04 | 137475 |
| 2022-08-11 | 10.01 | $10.04 | — |
| 2022-08-10 | 10.01 | $10.04 | 12073 |
| 2022-08-09 | 10.01 | $10.02 | 200655 |
| 2022-08-08 | 10.01 | $10.03 | 30089 |
| 2022-08-05 | 10.01 | $10.03 | 203 |
| 2022-08-04 | 10.00 | $10.03 | 182 |
| 2022-08-03 | 10.00 | $10.01 | 10109 |
| 2022-08-02 | 10.00 | $10.02 | 587 |
| 2022-08-01 | 10.00 | $10.02 | 17 |
| 2022-07-29 | 9.99 | $10.02 | — |
| 2022-07-28 | 9.99 | $10.02 | 621 |
| 2022-07-27 | 9.99 | $10.02 | 100101 |
| 2022-07-26 | 9.99 | $10.00 | — |
| 2022-07-25 | 9.98 | $10.00 | 332 |
| 2022-07-22 | 9.98 | $10.00 | 200 |
| 2022-07-21 | 9.98 | $9.98 | 316 |
| 2022-07-20 | 9.98 | $9.97 | — |
| 2022-07-19 | 9.98 | $9.97 | 1690 |
| 2022-07-18 | 9.98 | $9.98 | — |
| 2022-07-15 | 9.98 | $9.98 | 3 |
| 2022-07-14 | 9.98 | $9.98 | 44774 |
| 2022-07-13 | 9.98 | $9.98 | 257 |
| 2022-07-12 | 9.99 | $10.25 | 465 |
| 2022-07-11 | 9.96 | $9.96 | 50 |
| 2022-07-08 | 9.96 | $9.96 | — |
| 2022-07-07 | 9.96 | $9.96 | — |
| 2022-07-06 | 9.96 | $9.96 | — |
| 2022-07-05 | 9.96 | $9.96 | 923 |
| 2022-07-01 | 9.96 | $9.96 | 200 |
| 2022-06-30 | 9.96 | $9.96 | 113 |
| 2022-06-29 | 9.95 | $9.96 | 291 |
| 2022-06-28 | 9.95 | $9.98 | 656494 |
| 2022-06-27 | 9.95 | $9.95 | 2366 |
| 2022-06-24 | 9.95 | $9.96 | 401 |
| 2022-06-23 | 9.95 | $9.96 | — |
| 2022-06-22 | 9.95 | $9.96 | 10400 |
| 2022-06-21 | 9.95 | $9.96 | 63304 |
| 2022-06-17 | 9.95 | $9.96 | 400 |
| 2022-06-16 | 9.95 | $9.96 | 308 |
| 2022-06-15 | 9.94 | $9.97 | 44 |
| 2022-06-14 | 9.94 | $9.97 | 21551 |
| 2022-06-13 | 9.94 | $9.96 | 10468 |
| 2022-06-10 | 9.94 | $9.95 | 1110 |
| 2022-06-09 | 9.94 | $9.95 | 1001 |
| 2022-06-08 | 9.93 | $9.95 | 956348 |
| 2022-06-07 | 9.93 | $9.93 | 65 |
| 2022-06-06 | 9.93 | $9.93 | 1 |
| 2022-06-03 | 9.93 | $9.93 | 23 |
| 2022-06-02 | 9.93 | $9.93 | 2212 |
| 2022-06-01 | 9.93 | $9.93 | 500 |
| 2022-05-31 | 9.93 | $9.94 | 211395 |
| 2022-05-27 | 9.93 | $9.92 | — |
| 2022-05-26 | 9.93 | $9.92 | 6 |
| 2022-05-25 | 9.94 | $9.92 | 1 |
| 2022-05-24 | 9.94 | $9.92 | 599 |
| 2022-05-23 | 9.94 | $9.92 | 13877 |
| 2022-05-20 | 9.94 | $9.92 | 12712 |
| 2022-05-19 | 9.94 | $9.92 | 5 |
| 2022-05-18 | 9.95 | $9.92 | 7 |
| 2022-05-17 | 9.95 | $9.92 | — |
| 2022-05-16 | 9.95 | $9.92 | — |
| 2022-05-13 | 9.96 | $9.92 | 100 |
| 2022-05-12 | 9.96 | $9.94 | 10700 |
| 2022-05-11 | 9.96 | $9.94 | 111043 |
| 2022-05-10 | 9.96 | $9.96 | 11303 |
| 2022-05-09 | 9.96 | $9.96 | 46747 |
| 2022-05-06 | 9.96 | $9.97 | 206555 |
| 2022-05-05 | 9.96 | $9.97 | 3238 |
| 2022-05-04 | 9.96 | $9.97 | 10618 |
| 2022-05-03 | 9.96 | $9.96 | 2352 |
| 2022-05-02 | 9.96 | $9.96 | 13364 |
| 2022-04-29 | 9.96 | $9.97 | 1 |
| 2022-04-28 | 9.96 | $9.97 | 2.6M |
| 2022-04-27 | 9.96 | $9.99 | 522607 |
| 2022-04-26 | 9.96 | $9.96 | 7561 |
| 2022-04-25 | 9.96 | $9.97 | 158 |
| 2022-04-22 | 9.96 | $9.97 | 2608 |
| 2022-04-21 | 9.96 | $9.98 | — |
| 2022-04-20 | 9.95 | $9.98 | 111214 |
| 2022-04-19 | 9.95 | $9.96 | 14838 |
| 2022-04-18 | 9.95 | $9.96 | 21161 |
| 2022-04-14 | 9.95 | $9.95 | 7515 |
| 2022-04-13 | 9.95 | $9.98 | 27210 |
| 2022-04-12 | 9.94 | $9.96 | 81326 |
| 2022-04-11 | 9.94 | $9.96 | 116254 |
| 2022-04-08 | 9.94 | $9.97 | 1278 |
| 2022-04-07 | 9.94 | $9.97 | 3770 |
| 2022-04-06 | 9.93 | $9.95 | 8790 |
| 2022-04-05 | 9.93 | $9.94 | 10000 |
| 2022-04-04 | 9.93 | $9.95 | 601853 |
| 2022-04-01 | 9.93 | $9.95 | 8270 |
| 2022-03-31 | 9.93 | $9.94 | 118100 |
| 2022-03-30 | 9.92 | $9.95 | 4213 |
| 2022-03-29 | 9.92 | $9.93 | 805 |
| 2022-03-28 | 9.92 | $9.93 | 31 |
| 2022-03-25 | 9.92 | $9.93 | 10 |
| 2022-03-24 | 9.92 | $9.93 | — |
| 2022-03-23 | 9.92 | $9.93 | — |
| 2022-03-22 | 9.92 | $9.93 | 7901 |
| 2022-03-21 | 9.91 | $9.93 | 22538 |
| 2022-03-18 | 9.91 | $9.94 | 6596 |
| 2022-03-17 | 9.91 | $9.91 | 608 |
| 2022-03-16 | 9.91 | $9.93 | 50 |
| 2022-03-15 | 9.91 | $9.93 | 33029 |
| 2022-03-14 | 9.91 | $9.93 | 35385 |
| 2022-03-11 | 9.90 | $9.91 | 24749 |
| 2022-03-10 | 9.90 | $9.91 | 10 |
| 2022-03-09 | 9.90 | $9.91 | 169417 |
| 2022-03-08 | 9.90 | $9.91 | 21918 |
| 2022-03-07 | 9.90 | $9.90 | 38198 |
| 2022-03-04 | 9.90 | $9.91 | — |
| 2022-03-03 | 9.90 | $9.91 | 20120 |
| 2022-03-02 | 9.90 | $9.88 | — |
| 2022-03-01 | 9.90 | $9.88 | 6151 |
| 2022-02-28 | 9.90 | $9.92 | 50007 |
| 2022-02-25 | 9.90 | $9.92 | 2 |
| 2022-02-24 | 9.90 | $9.92 | 6 |
| 2022-02-23 | 9.90 | $9.92 | — |
| 2022-02-22 | 9.90 | $9.92 | 57 |
| 2022-02-18 | 9.89 | $9.92 | — |
| 2022-02-17 | 9.89 | $9.92 | — |
| 2022-02-16 | 9.89 | $9.92 | — |
| 2022-02-15 | 9.88 | $9.92 | 572 |
| 2022-02-14 | 9.88 | $9.87 | 25100 |
| 2022-02-11 | 9.88 | $9.87 | 50010 |
| 2022-02-10 | 9.88 | $9.95 | 5 |
| 2022-02-09 | 9.88 | $9.95 | 5910 |
| 2022-02-08 | 9.87 | $9.85 | 74892 |
| 2022-02-07 | 9.87 | $9.89 | 7955 |
| 2022-02-04 | 9.87 | $9.87 | 5 |
| 2022-02-03 | 9.87 | $9.87 | — |
| 2022-02-02 | 9.87 | $9.87 | 7841 |
| 2022-02-01 | 9.87 | $9.88 | 11328 |
| 2022-01-31 | 9.87 | $9.88 | 668 |
| 2022-01-28 | 9.86 | $9.84 | — |
| 2022-01-27 | 9.87 | $9.84 | 500700 |
| 2022-01-26 | 9.87 | $9.84 | 1255 |
| 2022-01-25 | 9.87 | $9.87 | 650 |
| 2022-01-24 | 9.87 | $9.84 | 25107 |
| 2022-01-21 | 9.88 | $9.86 | 11 |
| 2022-01-20 | 9.88 | $9.86 | 100154 |
| 2022-01-19 | 9.88 | $9.85 | 1242 |
| 2022-01-18 | 9.88 | $9.86 | — |
| 2022-01-14 | 9.89 | $9.86 | 1000 |
| 2022-01-13 | 9.89 | $9.86 | — |
| 2022-01-12 | 9.89 | $9.86 | 2021 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.70
2023-07-21
Close Price
$10.67
Vol: 556
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.86
Average
10.17
Maximum
10.71
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-07-21 | 10.70 | $10.67 | 556 |
| 2023-07-20 | 10.71 | $10.66 | 1043 |
| 2023-07-19 | 10.71 | $10.75 | 100 |
| 2023-07-18 | 10.70 | $10.75 | — |
| 2023-07-17 | 10.69 | $10.75 | — |
| 2023-07-14 | 10.68 | $10.75 | — |
| 2023-07-13 | 10.67 | $10.75 | — |
| 2023-07-07 | 10.67 | $10.75 | 1775 |
| 2023-07-06 | 10.66 | $10.72 | — |
| 2023-07-05 | 10.65 | $10.72 | 115155 |
| 2023-07-03 | 10.64 | $10.65 | — |
| 2023-06-30 | 10.64 | $10.65 | 123246 |
| 2023-06-29 | 10.63 | $10.65 | — |
| 2023-06-28 | 10.63 | $10.65 | 506 |
| 2023-06-27 | 10.63 | $10.65 | 178735 |
| 2023-06-26 | 10.63 | $10.64 | — |
| 2023-06-23 | 10.63 | $10.64 | 51950 |
| 2023-06-22 | 10.62 | $10.64 | 100 |
| 2023-06-21 | 10.62 | $10.64 | 63720 |
| 2023-06-20 | 10.62 | $10.63 | 5304 |
| 2023-06-16 | 10.62 | $10.63 | 764 |
| 2023-06-15 | 10.61 | $10.62 | — |
| 2023-06-14 | 10.61 | $10.62 | — |
| 2023-06-13 | 10.61 | $10.62 | 9866 |
| 2023-06-12 | 10.61 | $10.62 | — |
| 2023-06-09 | 10.61 | $10.62 | — |
| 2023-06-08 | 10.61 | $10.62 | 100 |
| 2023-06-07 | 10.60 | $10.62 | — |
| 2023-06-06 | 10.60 | $10.62 | 131 |
| 2023-06-05 | 10.60 | $10.61 | — |
| 2023-06-02 | 10.60 | $10.61 | — |
| 2023-06-01 | 10.59 | $10.61 | — |
| 2023-05-31 | 10.59 | $10.61 | 100100 |
| 2023-05-30 | 10.59 | $10.61 | 26830 |
| 2023-05-26 | 10.58 | $10.60 | — |
| 2023-05-25 | 10.58 | $10.60 | — |
| 2023-05-24 | 10.58 | $10.60 | — |
| 2023-05-23 | 10.57 | $10.60 | 109804 |
| 2023-05-22 | 10.57 | $10.59 | 115815 |
| 2023-05-19 | 10.57 | $10.59 | 33788 |
| 2023-05-18 | 10.56 | $10.58 | 19661 |
| 2023-05-17 | 10.56 | $10.57 | — |
| 2023-05-16 | 10.55 | $10.57 | 107455 |
| 2023-05-15 | 10.55 | $10.57 | 75149 |
| 2023-05-12 | 10.54 | $10.58 | — |
| 2023-05-11 | 10.54 | $10.58 | 3975 |
| 2023-05-10 | 10.53 | $10.57 | 5683 |
| 2023-05-09 | 10.52 | $10.57 | 1063 |
| 2023-05-08 | 10.52 | $10.57 | 907 |
| 2023-05-05 | 10.51 | $10.57 | — |
| 2023-05-04 | 10.50 | $10.57 | — |
| 2023-05-03 | 10.49 | $10.57 | 2638 |
| 2023-05-02 | 10.48 | $10.57 | 322 |
| 2023-05-01 | 10.47 | $10.49 | 144 |
| 2023-04-28 | 10.47 | $10.49 | 4183 |
| 2023-04-27 | 10.46 | $10.51 | 9814 |
| 2023-04-26 | 10.46 | $10.50 | 32717 |
| 2023-04-25 | 10.45 | $10.45 | 6553 |
| 2023-04-24 | 10.45 | $10.44 | 103 |
| 2023-04-21 | 10.45 | $10.46 | — |
| 2023-04-20 | 10.45 | $10.46 | 16932 |
| 2023-04-19 | 10.45 | $10.48 | 255 |
| 2023-04-18 | 10.45 | $10.46 | 220988 |
| 2023-04-17 | 10.45 | $10.46 | 121204 |
| 2023-04-14 | 10.44 | $10.46 | 6336 |
| 2023-04-13 | 10.44 | $10.46 | 3952 |
| 2023-04-12 | 10.44 | $10.45 | 387566 |
| 2023-04-11 | 10.44 | $10.45 | 44550 |
| 2023-04-10 | 10.44 | $10.45 | 50649 |
| 2023-04-06 | 10.43 | $10.45 | 62497 |
| 2023-04-05 | 10.43 | $10.43 | 23464 |
| 2023-04-04 | 10.43 | $10.43 | 14303 |
| 2023-04-03 | 10.43 | $10.44 | 102 |
| 2023-03-31 | 10.43 | $10.43 | — |
| 2023-03-30 | 10.43 | $10.43 | — |
| 2023-03-29 | 10.43 | $10.43 | 52296 |
| 2023-03-28 | 10.43 | $10.44 | — |
| 2023-03-27 | 10.43 | $10.44 | 14044 |
| 2023-03-24 | 10.42 | $10.43 | 146704 |
| 2023-03-23 | 10.42 | $10.43 | 4854 |
| 2023-03-22 | 10.42 | $10.43 | 100 |
| 2023-03-21 | 10.42 | $10.43 | 4578 |
| 2023-03-20 | 10.42 | $10.43 | 404989 |
| 2023-03-17 | 10.42 | $10.42 | 81454 |
| 2023-03-16 | 10.41 | $10.43 | 55304 |
| 2023-03-15 | 10.41 | $10.43 | 37003 |
| 2023-03-14 | 10.41 | $10.42 | 562927 |
| 2023-03-13 | 10.41 | $10.43 | 331 |
| 2023-03-10 | 10.40 | $10.42 | 3.4M |
| 2023-03-09 | 10.40 | $10.42 | 813 |
| 2023-03-08 | 10.40 | $10.41 | 100 |
| 2023-03-07 | 10.40 | $10.41 | — |
| 2023-03-06 | 10.39 | $10.41 | 6061 |
| 2023-03-03 | 10.39 | $10.41 | 10904 |
| 2023-03-02 | 10.39 | $10.41 | 512467 |
| 2023-03-01 | 10.39 | $10.40 | 5001 |
| 2023-02-28 | 10.38 | $10.40 | 11147 |
| 2023-02-27 | 10.38 | $10.40 | 3366 |
| 2023-02-24 | 10.38 | $10.40 | — |
| 2023-02-23 | 10.38 | $10.40 | 879 |
| 2023-02-22 | 10.37 | $10.38 | 70 |
| 2023-02-21 | 10.37 | $10.38 | 377 |
| 2023-02-17 | 10.37 | $10.38 | 61926 |
| 2023-02-16 | 10.37 | $10.38 | 1821 |
| 2023-02-15 | 10.37 | $10.37 | 83282 |
| 2023-02-14 | 10.36 | $10.39 | 77597 |
| 2023-02-13 | 10.36 | $10.37 | 1727 |
| 2023-02-10 | 10.36 | $10.37 | 195 |
| 2023-02-09 | 10.36 | $10.38 | — |
| 2023-02-08 | 10.35 | $10.38 | 125245 |
| 2023-02-07 | 10.35 | $10.37 | 813 |
| 2023-02-06 | 10.35 | $10.36 | 899462 |
| 2023-02-03 | 10.35 | $10.37 | 781 |
| 2023-02-02 | 10.34 | $10.36 | 2.3M |
| 2023-02-01 | 10.34 | $10.35 | 910 |
| 2023-01-31 | 10.34 | $10.35 | 15705 |
| 2023-01-30 | 10.34 | $10.35 | — |
| 2023-01-27 | 10.33 | $10.35 | 462542 |
| 2023-01-26 | 10.33 | $10.34 | 138 |
| 2023-01-25 | 10.33 | $10.34 | 1 |
| 2023-01-24 | 10.32 | $10.34 | 23389 |
| 2023-01-23 | 10.32 | $10.34 | 766 |
| 2023-01-20 | 10.32 | $10.35 | — |
| 2023-01-19 | 10.31 | $10.35 | 418 |
| 2023-01-18 | 10.30 | $10.34 | 29888 |
| 2023-01-17 | 10.30 | $10.34 | 14435 |
| 2023-01-13 | 10.29 | $10.33 | 467 |
| 2023-01-12 | 10.29 | $10.33 | 489708 |
| 2023-01-11 | 10.28 | $10.34 | 584038 |
| 2023-01-10 | 10.28 | $10.30 | — |
| 2023-01-09 | 10.27 | $10.30 | 2590 |
| 2023-01-06 | 10.27 | $10.30 | 26356 |
| 2023-01-05 | 10.27 | $10.30 | 38543 |
| 2023-01-04 | 10.26 | $10.27 | 9021 |
| 2023-01-03 | 10.26 | $10.27 | 161 |
| 2022-12-30 | 10.26 | $10.28 | 502 |
| 2022-12-29 | 10.25 | $10.27 | 125 |
| 2022-12-28 | 10.25 | $10.26 | 1 |
| 2022-12-27 | 10.25 | $10.26 | — |
| 2022-12-23 | 10.25 | $10.26 | — |
| 2022-12-22 | 10.25 | $10.26 | 329 |
| 2022-12-21 | 10.24 | $10.25 | 44 |
| 2022-12-20 | 10.24 | $10.25 | 12295 |
| 2022-12-19 | 10.24 | $10.25 | 378 |
| 2022-12-16 | 10.24 | $10.25 | 700 |
| 2022-12-15 | 10.24 | $10.25 | 735 |
| 2022-12-14 | 10.23 | $10.26 | 69 |
| 2022-12-13 | 10.23 | $10.26 | 412 |
| 2022-12-12 | 10.22 | $10.25 | 133 |
| 2022-12-09 | 10.22 | $10.24 | 27 |
| 2022-12-08 | 10.22 | $10.24 | — |
| 2022-12-07 | 10.21 | $10.24 | 5273 |
| 2022-12-06 | 10.21 | $10.22 | 164 |
| 2022-12-05 | 10.21 | $10.25 | 100 |
| 2022-12-02 | 10.20 | $10.22 | — |
| 2022-12-01 | 10.20 | $10.22 | 6152 |
| 2022-11-30 | 10.19 | $10.21 | 22 |
| 2022-11-29 | 10.19 | $10.21 | — |
| 2022-11-28 | 10.19 | $10.21 | — |
| 2022-11-25 | 10.19 | $10.21 | 2 |
| 2022-11-23 | 10.18 | $10.21 | — |
| 2022-11-22 | 10.18 | $10.21 | 45522 |
| 2022-11-21 | 10.17 | $10.21 | 278803 |
| 2022-11-18 | 10.17 | $10.19 | 500 |
| 2022-11-17 | 10.17 | $10.18 | 1275 |
| 2022-11-16 | 10.16 | $10.17 | 32 |
| 2022-11-15 | 10.16 | $10.17 | 63 |
| 2022-11-14 | 10.16 | $10.17 | — |
| 2022-11-11 | 10.16 | $10.17 | 2 |
| 2022-11-10 | 10.16 | $10.17 | 3296 |
| 2022-11-09 | 10.15 | $10.17 | 202 |
| 2022-11-08 | 10.15 | $10.17 | 8 |
| 2022-11-07 | 10.14 | $10.17 | 5 |
| 2022-11-04 | 10.14 | $10.17 | — |
| 2022-11-03 | 10.14 | $10.17 | 28 |
| 2022-11-02 | 10.13 | $10.17 | 12261 |
| 2022-11-01 | 10.13 | $10.17 | 5800 |
| 2022-10-31 | 10.12 | $10.15 | 109 |
| 2022-10-28 | 10.12 | $10.15 | 177490 |
| 2022-10-27 | 10.11 | $10.15 | 15254 |
| 2022-10-26 | 10.11 | $10.12 | 3 |
| 2022-10-25 | 10.10 | $10.12 | 27 |
| 2022-10-24 | 10.10 | $10.12 | 5 |
| 2022-10-21 | 10.10 | $10.12 | 3271 |
| 2022-10-20 | 10.10 | $10.12 | 1902 |
| 2022-10-19 | 10.09 | $10.10 | 49000 |
| 2022-10-18 | 10.09 | $10.11 | 75100 |
| 2022-10-17 | 10.09 | $10.10 | 1002 |
| 2022-10-14 | 10.09 | $10.10 | 101 |
| 2022-10-13 | 10.09 | $10.10 | 11326 |
| 2022-10-12 | 10.08 | $10.09 | — |
| 2022-10-11 | 10.08 | $10.09 | 158126 |
| 2022-10-10 | 10.08 | $10.10 | 10002 |
| 2022-10-07 | 10.08 | $10.10 | 182526 |
| 2022-10-06 | 10.08 | $10.09 | 177153 |
| 2022-10-05 | 10.07 | $10.07 | 147 |
| 2022-10-04 | 10.08 | $10.09 | 286 |
| 2022-10-03 | 10.07 | $10.10 | 95135 |
| 2022-09-30 | 10.07 | $10.09 | 15904 |
| 2022-09-29 | 10.07 | $10.06 | 1341 |
| 2022-09-28 | 10.07 | $10.06 | 5012 |
| 2022-09-27 | 10.07 | $10.07 | 2 |
| 2022-09-26 | 10.07 | $10.07 | 664504 |
| 2022-09-23 | 10.07 | $10.08 | — |
| 2022-09-22 | 10.07 | $10.08 | 12 |
| 2022-09-21 | 10.06 | $10.08 | 17700 |
| 2022-09-20 | 10.06 | $10.07 | 1 |
| 2022-09-19 | 10.06 | $10.07 | 10000 |
| 2022-09-16 | 10.06 | $10.06 | 1204 |
| 2022-09-15 | 10.06 | $10.06 | 17810 |
| 2022-09-14 | 10.06 | $10.06 | 2692 |
| 2022-09-13 | 10.06 | $10.06 | — |
| 2022-09-12 | 10.06 | $10.06 | 18 |
| 2022-09-09 | 10.05 | $10.06 | 6292 |
| 2022-09-08 | 10.05 | $10.09 | 28200 |
| 2022-09-07 | 10.05 | $10.08 | 2 |
| 2022-09-06 | 10.05 | $10.08 | 3 |
| 2022-09-02 | 10.04 | $10.08 | 11120 |
| 2022-09-01 | 10.04 | $10.03 | 3 |
| 2022-08-31 | 10.04 | $10.03 | 2 |
| 2022-08-30 | 10.04 | $10.03 | — |
| 2022-08-29 | 10.04 | $10.03 | 297217 |
| 2022-08-26 | 10.04 | $10.04 | 2 |
| 2022-08-25 | 10.04 | $10.04 | 152 |
| 2022-08-24 | 10.04 | $10.02 | 1.0M |
| 2022-08-23 | 10.04 | $10.08 | 3249 |
| 2022-08-22 | 10.03 | $10.05 | 567788 |
| 2022-08-19 | 10.03 | $10.05 | 166028 |
| 2022-08-18 | 10.03 | $10.04 | 121063 |
| 2022-08-17 | 10.03 | $10.03 | — |
| 2022-08-16 | 10.03 | $10.03 | 1555 |
| 2022-08-15 | 10.02 | $10.03 | 1854 |
| 2022-08-12 | 10.02 | $10.04 | 137475 |
| 2022-08-11 | 10.02 | $10.04 | — |
| 2022-08-10 | 10.02 | $10.04 | 12073 |
| 2022-08-09 | 10.01 | $10.02 | 200655 |
| 2022-08-08 | 10.01 | $10.03 | 30089 |
| 2022-08-05 | 10.01 | $10.03 | 203 |
| 2022-08-04 | 10.01 | $10.03 | 182 |
| 2022-08-03 | 10.01 | $10.01 | 10109 |
| 2022-08-02 | 10.01 | $10.02 | 587 |
| 2022-08-01 | 10.00 | $10.02 | 17 |
| 2022-07-29 | 10.00 | $10.02 | — |
| 2022-07-28 | 10.00 | $10.02 | 621 |
| 2022-07-27 | 10.00 | $10.02 | 100101 |
| 2022-07-26 | 9.99 | $10.00 | — |
| 2022-07-25 | 9.99 | $10.00 | 332 |
| 2022-07-22 | 9.99 | $10.00 | 200 |
| 2022-07-21 | 9.99 | $9.98 | 316 |
| 2022-07-20 | 9.99 | $9.97 | — |
| 2022-07-19 | 9.99 | $9.97 | 1690 |
| 2022-07-18 | 9.99 | $9.98 | — |
| 2022-07-15 | 9.99 | $9.98 | 3 |
| 2022-07-14 | 9.99 | $9.98 | 44774 |
| 2022-07-13 | 9.99 | $9.98 | 257 |
| 2022-07-12 | 9.99 | $10.25 | 465 |
| 2022-07-11 | 9.96 | $9.96 | 50 |
| 2022-07-08 | 9.96 | $9.96 | — |
| 2022-07-07 | 9.96 | $9.96 | — |
| 2022-07-06 | 9.96 | $9.96 | — |
| 2022-07-05 | 9.96 | $9.96 | 923 |
| 2022-07-01 | 9.96 | $9.96 | 200 |
| 2022-06-30 | 9.96 | $9.96 | 113 |
| 2022-06-29 | 9.96 | $9.96 | 291 |
| 2022-06-28 | 9.96 | $9.98 | 656494 |
| 2022-06-27 | 9.96 | $9.95 | 2366 |
| 2022-06-24 | 9.95 | $9.96 | 401 |
| 2022-06-23 | 9.95 | $9.96 | — |
| 2022-06-22 | 9.95 | $9.96 | 10400 |
| 2022-06-21 | 9.95 | $9.96 | 63304 |
| 2022-06-17 | 9.95 | $9.96 | 400 |
| 2022-06-16 | 9.95 | $9.96 | 308 |
| 2022-06-15 | 9.94 | $9.97 | 44 |
| 2022-06-14 | 9.94 | $9.97 | 21551 |
| 2022-06-13 | 9.94 | $9.96 | 10468 |
| 2022-06-10 | 9.93 | $9.95 | 1110 |
| 2022-06-09 | 9.93 | $9.95 | 1001 |
| 2022-06-08 | 9.93 | $9.95 | 956348 |
| 2022-06-07 | 9.93 | $9.93 | 65 |
| 2022-06-06 | 9.93 | $9.93 | 1 |
| 2022-06-03 | 9.93 | $9.93 | 23 |
| 2022-06-02 | 9.93 | $9.93 | 2212 |
| 2022-06-01 | 9.93 | $9.93 | 500 |
| 2022-05-31 | 9.93 | $9.94 | 211395 |
| 2022-05-27 | 9.93 | $9.92 | — |
| 2022-05-26 | 9.93 | $9.92 | 6 |
| 2022-05-25 | 9.93 | $9.92 | 1 |
| 2022-05-24 | 9.93 | $9.92 | 599 |
| 2022-05-23 | 9.94 | $9.92 | 13877 |
| 2022-05-20 | 9.94 | $9.92 | 12712 |
| 2022-05-19 | 9.94 | $9.92 | 5 |
| 2022-05-18 | 9.95 | $9.92 | 7 |
| 2022-05-17 | 9.95 | $9.92 | — |
| 2022-05-16 | 9.95 | $9.92 | — |
| 2022-05-13 | 9.96 | $9.92 | 100 |
| 2022-05-12 | 9.96 | $9.94 | 10700 |
| 2022-05-11 | 9.96 | $9.94 | 111043 |
| 2022-05-10 | 9.97 | $9.96 | 11303 |
| 2022-05-09 | 9.97 | $9.96 | 46747 |
| 2022-05-06 | 9.97 | $9.97 | 206555 |
| 2022-05-05 | 9.97 | $9.97 | 3238 |
| 2022-05-04 | 9.97 | $9.97 | 10618 |
| 2022-05-03 | 9.97 | $9.96 | 2352 |
| 2022-05-02 | 9.97 | $9.96 | 13364 |
| 2022-04-29 | 9.97 | $9.97 | 1 |
| 2022-04-28 | 9.97 | $9.97 | 2.6M |
| 2022-04-27 | 9.97 | $9.99 | 522607 |
| 2022-04-26 | 9.96 | $9.96 | 7561 |
| 2022-04-25 | 9.96 | $9.97 | 158 |
| 2022-04-22 | 9.96 | $9.97 | 2608 |
| 2022-04-21 | 9.96 | $9.98 | — |
| 2022-04-20 | 9.96 | $9.98 | 111214 |
| 2022-04-19 | 9.96 | $9.96 | 14838 |
| 2022-04-18 | 9.95 | $9.96 | 21161 |
| 2022-04-14 | 9.95 | $9.95 | 7515 |
| 2022-04-13 | 9.95 | $9.98 | 27210 |
| 2022-04-12 | 9.95 | $9.96 | 81326 |
| 2022-04-11 | 9.95 | $9.96 | 116254 |
| 2022-04-08 | 9.94 | $9.97 | 1278 |
| 2022-04-07 | 9.94 | $9.97 | 3770 |
| 2022-04-06 | 9.94 | $9.95 | 8790 |
| 2022-04-05 | 9.94 | $9.94 | 10000 |
| 2022-04-04 | 9.93 | $9.95 | 601853 |
| 2022-04-01 | 9.93 | $9.95 | 8270 |
| 2022-03-31 | 9.93 | $9.94 | 118100 |
| 2022-03-30 | 9.93 | $9.95 | 4213 |
| 2022-03-29 | 9.93 | $9.93 | 805 |
| 2022-03-28 | 9.92 | $9.93 | 31 |
| 2022-03-25 | 9.92 | $9.93 | 10 |
| 2022-03-24 | 9.92 | $9.93 | — |
| 2022-03-23 | 9.92 | $9.93 | — |
| 2022-03-22 | 9.92 | $9.93 | 7901 |
| 2022-03-21 | 9.92 | $9.93 | 22538 |
| 2022-03-18 | 9.92 | $9.94 | 6596 |
| 2022-03-17 | 9.91 | $9.91 | 608 |
| 2022-03-16 | 9.91 | $9.93 | 50 |
| 2022-03-15 | 9.91 | $9.93 | 33029 |
| 2022-03-14 | 9.91 | $9.93 | 35385 |
| 2022-03-11 | 9.91 | $9.91 | 24749 |
| 2022-03-10 | 9.91 | $9.91 | 10 |
| 2022-03-09 | 9.91 | $9.91 | 169417 |
| 2022-03-08 | 9.91 | $9.91 | 21918 |
| 2022-03-07 | 9.91 | $9.90 | 38198 |
| 2022-03-04 | 9.91 | $9.91 | — |
| 2022-03-03 | 9.91 | $9.91 | 20120 |
| 2022-03-02 | 9.91 | $9.88 | — |
| 2022-03-01 | 9.91 | $9.88 | 6151 |
| 2022-02-28 | 9.91 | $9.92 | 50007 |
| 2022-02-25 | 9.91 | $9.92 | 2 |
| 2022-02-24 | 9.91 | $9.92 | 6 |
| 2022-02-23 | 9.90 | $9.92 | — |
| 2022-02-22 | 9.90 | $9.92 | 57 |
| 2022-02-18 | 9.90 | $9.92 | — |
| 2022-02-17 | 9.89 | $9.92 | — |
| 2022-02-16 | 9.89 | $9.92 | — |
| 2022-02-15 | 9.88 | $9.92 | 572 |
| 2022-02-14 | 9.88 | $9.87 | 25100 |
| 2022-02-11 | 9.88 | $9.87 | 50010 |
| 2022-02-10 | 9.88 | $9.95 | 5 |
| 2022-02-09 | 9.87 | $9.95 | 5910 |
| 2022-02-08 | 9.86 | $9.85 | 74892 |
| 2022-02-07 | 9.86 | $9.89 | 7955 |
| 2022-02-04 | 9.86 | $9.87 | 5 |
| 2022-02-03 | 9.86 | $9.87 | — |
| 2022-02-02 | 9.86 | $9.87 | 7841 |
| 2022-02-01 | 9.86 | $9.88 | 11328 |
| 2022-01-31 | 9.86 | $9.88 | 668 |
| 2022-01-28 | 9.86 | $9.84 | — |
| 2022-01-27 | 9.86 | $9.84 | 500700 |
| 2022-01-26 | 9.86 | $9.84 | 1255 |
| 2022-01-25 | 9.86 | $9.87 | 650 |
| 2022-01-24 | 9.86 | $9.84 | 25107 |
| 2022-01-21 | 9.87 | $9.86 | 11 |
| 2022-01-20 | 9.87 | $9.86 | 100154 |
| 2022-01-19 | 9.87 | $9.85 | 1242 |
| 2022-01-18 | 9.87 | $9.86 | — |
| 2022-01-14 | 9.88 | $9.86 | 1000 |
| 2022-01-13 | 9.88 | $9.86 | — |
| 2022-01-12 | 9.88 | $9.86 | 2021 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.73
2023-07-21
Close Price
$10.67
Vol: 556
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.84
Average
10.19
Maximum
10.74
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-07-21 | 10.73 | $10.67 | 556 |
| 2023-07-20 | 10.73 | $10.66 | 1043 |
| 2023-07-19 | 10.74 | $10.75 | 100 |
| 2023-07-18 | 10.74 | $10.75 | — |
| 2023-07-17 | 10.73 | $10.75 | — |
| 2023-07-14 | 10.72 | $10.75 | — |
| 2023-07-13 | 10.71 | $10.75 | — |
| 2023-07-07 | 10.70 | $10.75 | 1775 |
| 2023-07-06 | 10.68 | $10.72 | — |
| 2023-07-05 | 10.67 | $10.72 | 115155 |
| 2023-07-03 | 10.66 | $10.65 | — |
| 2023-06-30 | 10.65 | $10.65 | 123246 |
| 2023-06-29 | 10.65 | $10.65 | — |
| 2023-06-28 | 10.65 | $10.65 | 506 |
| 2023-06-27 | 10.65 | $10.65 | 178735 |
| 2023-06-26 | 10.65 | $10.64 | — |
| 2023-06-23 | 10.64 | $10.64 | 51950 |
| 2023-06-22 | 10.64 | $10.64 | 100 |
| 2023-06-21 | 10.64 | $10.64 | 63720 |
| 2023-06-20 | 10.64 | $10.63 | 5304 |
| 2023-06-16 | 10.63 | $10.63 | 764 |
| 2023-06-15 | 10.63 | $10.62 | — |
| 2023-06-14 | 10.63 | $10.62 | — |
| 2023-06-13 | 10.63 | $10.62 | 9866 |
| 2023-06-12 | 10.63 | $10.62 | — |
| 2023-06-09 | 10.63 | $10.62 | — |
| 2023-06-08 | 10.63 | $10.62 | 100 |
| 2023-06-07 | 10.63 | $10.62 | — |
| 2023-06-06 | 10.62 | $10.62 | 131 |
| 2023-06-05 | 10.62 | $10.61 | — |
| 2023-06-02 | 10.62 | $10.61 | — |
| 2023-06-01 | 10.62 | $10.61 | — |
| 2023-05-31 | 10.62 | $10.61 | 100100 |
| 2023-05-30 | 10.61 | $10.61 | 26830 |
| 2023-05-26 | 10.61 | $10.60 | — |
| 2023-05-25 | 10.61 | $10.60 | — |
| 2023-05-24 | 10.60 | $10.60 | — |
| 2023-05-23 | 10.60 | $10.60 | 109804 |
| 2023-05-22 | 10.59 | $10.59 | 115815 |
| 2023-05-19 | 10.59 | $10.59 | 33788 |
| 2023-05-18 | 10.59 | $10.58 | 19661 |
| 2023-05-17 | 10.58 | $10.57 | — |
| 2023-05-16 | 10.58 | $10.57 | 107455 |
| 2023-05-15 | 10.58 | $10.57 | 75149 |
| 2023-05-12 | 10.58 | $10.58 | — |
| 2023-05-11 | 10.57 | $10.58 | 3975 |
| 2023-05-10 | 10.56 | $10.57 | 5683 |
| 2023-05-09 | 10.56 | $10.57 | 1063 |
| 2023-05-08 | 10.55 | $10.57 | 907 |
| 2023-05-05 | 10.54 | $10.57 | — |
| 2023-05-04 | 10.53 | $10.57 | — |
| 2023-05-03 | 10.52 | $10.57 | 2638 |
| 2023-05-02 | 10.50 | $10.57 | 322 |
| 2023-05-01 | 10.49 | $10.49 | 144 |
| 2023-04-28 | 10.48 | $10.49 | 4183 |
| 2023-04-27 | 10.48 | $10.51 | 9814 |
| 2023-04-26 | 10.47 | $10.50 | 32717 |
| 2023-04-25 | 10.46 | $10.45 | 6553 |
| 2023-04-24 | 10.46 | $10.44 | 103 |
| 2023-04-21 | 10.47 | $10.46 | — |
| 2023-04-20 | 10.47 | $10.46 | 16932 |
| 2023-04-19 | 10.46 | $10.48 | 255 |
| 2023-04-18 | 10.46 | $10.46 | 220988 |
| 2023-04-17 | 10.46 | $10.46 | 121204 |
| 2023-04-14 | 10.46 | $10.46 | 6336 |
| 2023-04-13 | 10.45 | $10.46 | 3952 |
| 2023-04-12 | 10.45 | $10.45 | 387566 |
| 2023-04-11 | 10.45 | $10.45 | 44550 |
| 2023-04-10 | 10.45 | $10.45 | 50649 |
| 2023-04-06 | 10.44 | $10.45 | 62497 |
| 2023-04-05 | 10.44 | $10.43 | 23464 |
| 2023-04-04 | 10.44 | $10.43 | 14303 |
| 2023-04-03 | 10.44 | $10.44 | 102 |
| 2023-03-31 | 10.44 | $10.43 | — |
| 2023-03-30 | 10.44 | $10.43 | — |
| 2023-03-29 | 10.44 | $10.43 | 52296 |
| 2023-03-28 | 10.44 | $10.44 | — |
| 2023-03-27 | 10.44 | $10.44 | 14044 |
| 2023-03-24 | 10.44 | $10.43 | 146704 |
| 2023-03-23 | 10.44 | $10.43 | 4854 |
| 2023-03-22 | 10.44 | $10.43 | 100 |
| 2023-03-21 | 10.43 | $10.43 | 4578 |
| 2023-03-20 | 10.43 | $10.43 | 404989 |
| 2023-03-17 | 10.43 | $10.42 | 81454 |
| 2023-03-16 | 10.43 | $10.43 | 55304 |
| 2023-03-15 | 10.43 | $10.43 | 37003 |
| 2023-03-14 | 10.42 | $10.42 | 562927 |
| 2023-03-13 | 10.42 | $10.43 | 331 |
| 2023-03-10 | 10.42 | $10.42 | 3.4M |
| 2023-03-09 | 10.42 | $10.42 | 813 |
| 2023-03-08 | 10.41 | $10.41 | 100 |
| 2023-03-07 | 10.41 | $10.41 | — |
| 2023-03-06 | 10.41 | $10.41 | 6061 |
| 2023-03-03 | 10.41 | $10.41 | 10904 |
| 2023-03-02 | 10.41 | $10.41 | 512467 |
| 2023-03-01 | 10.40 | $10.40 | 5001 |
| 2023-02-28 | 10.40 | $10.40 | 11147 |
| 2023-02-27 | 10.40 | $10.40 | 3366 |
| 2023-02-24 | 10.40 | $10.40 | — |
| 2023-02-23 | 10.39 | $10.40 | 879 |
| 2023-02-22 | 10.39 | $10.38 | 70 |
| 2023-02-21 | 10.39 | $10.38 | 377 |
| 2023-02-17 | 10.39 | $10.38 | 61926 |
| 2023-02-16 | 10.39 | $10.38 | 1821 |
| 2023-02-15 | 10.38 | $10.37 | 83282 |
| 2023-02-14 | 10.38 | $10.39 | 77597 |
| 2023-02-13 | 10.38 | $10.37 | 1727 |
| 2023-02-10 | 10.38 | $10.37 | 195 |
| 2023-02-09 | 10.38 | $10.38 | — |
| 2023-02-08 | 10.37 | $10.38 | 125245 |
| 2023-02-07 | 10.37 | $10.37 | 813 |
| 2023-02-06 | 10.37 | $10.36 | 899462 |
| 2023-02-03 | 10.37 | $10.37 | 781 |
| 2023-02-02 | 10.36 | $10.36 | 2.3M |
| 2023-02-01 | 10.36 | $10.35 | 910 |
| 2023-01-31 | 10.36 | $10.35 | 15705 |
| 2023-01-30 | 10.36 | $10.35 | — |
| 2023-01-27 | 10.35 | $10.35 | 462542 |
| 2023-01-26 | 10.35 | $10.34 | 138 |
| 2023-01-25 | 10.35 | $10.34 | 1 |
| 2023-01-24 | 10.35 | $10.34 | 23389 |
| 2023-01-23 | 10.35 | $10.34 | 766 |
| 2023-01-20 | 10.34 | $10.35 | — |
| 2023-01-19 | 10.34 | $10.35 | 418 |
| 2023-01-18 | 10.33 | $10.34 | 29888 |
| 2023-01-17 | 10.33 | $10.34 | 14435 |
| 2023-01-13 | 10.32 | $10.33 | 467 |
| 2023-01-12 | 10.31 | $10.33 | 489708 |
| 2023-01-11 | 10.31 | $10.34 | 584038 |
| 2023-01-10 | 10.30 | $10.30 | — |
| 2023-01-09 | 10.29 | $10.30 | 2590 |
| 2023-01-06 | 10.29 | $10.30 | 26356 |
| 2023-01-05 | 10.28 | $10.30 | 38543 |
| 2023-01-04 | 10.28 | $10.27 | 9021 |
| 2023-01-03 | 10.28 | $10.27 | 161 |
| 2022-12-30 | 10.27 | $10.28 | 502 |
| 2022-12-29 | 10.27 | $10.27 | 125 |
| 2022-12-28 | 10.27 | $10.26 | 1 |
| 2022-12-27 | 10.27 | $10.26 | — |
| 2022-12-23 | 10.27 | $10.26 | — |
| 2022-12-22 | 10.26 | $10.26 | 329 |
| 2022-12-21 | 10.26 | $10.25 | 44 |
| 2022-12-20 | 10.26 | $10.25 | 12295 |
| 2022-12-19 | 10.26 | $10.25 | 378 |
| 2022-12-16 | 10.26 | $10.25 | 700 |
| 2022-12-15 | 10.26 | $10.25 | 735 |
| 2022-12-14 | 10.26 | $10.26 | 69 |
| 2022-12-13 | 10.25 | $10.26 | 412 |
| 2022-12-12 | 10.25 | $10.25 | 133 |
| 2022-12-09 | 10.24 | $10.24 | 27 |
| 2022-12-08 | 10.24 | $10.24 | — |
| 2022-12-07 | 10.23 | $10.24 | 5273 |
| 2022-12-06 | 10.23 | $10.22 | 164 |
| 2022-12-05 | 10.23 | $10.25 | 100 |
| 2022-12-02 | 10.22 | $10.22 | — |
| 2022-12-01 | 10.22 | $10.22 | 6152 |
| 2022-11-30 | 10.21 | $10.21 | 22 |
| 2022-11-29 | 10.21 | $10.21 | — |
| 2022-11-28 | 10.21 | $10.21 | — |
| 2022-11-25 | 10.21 | $10.21 | 2 |
| 2022-11-23 | 10.20 | $10.21 | — |
| 2022-11-22 | 10.20 | $10.21 | 45522 |
| 2022-11-21 | 10.19 | $10.21 | 278803 |
| 2022-11-18 | 10.19 | $10.19 | 500 |
| 2022-11-17 | 10.18 | $10.18 | 1275 |
| 2022-11-16 | 10.18 | $10.17 | 32 |
| 2022-11-15 | 10.18 | $10.17 | 63 |
| 2022-11-14 | 10.18 | $10.17 | — |
| 2022-11-11 | 10.18 | $10.17 | 2 |
| 2022-11-10 | 10.17 | $10.17 | 3296 |
| 2022-11-09 | 10.17 | $10.17 | 202 |
| 2022-11-08 | 10.17 | $10.17 | 8 |
| 2022-11-07 | 10.17 | $10.17 | 5 |
| 2022-11-04 | 10.16 | $10.17 | — |
| 2022-11-03 | 10.16 | $10.17 | 28 |
| 2022-11-02 | 10.15 | $10.17 | 12261 |
| 2022-11-01 | 10.14 | $10.17 | 5800 |
| 2022-10-31 | 10.14 | $10.15 | 109 |
| 2022-10-28 | 10.13 | $10.15 | 177490 |
| 2022-10-27 | 10.13 | $10.15 | 15254 |
| 2022-10-26 | 10.12 | $10.12 | 3 |
| 2022-10-25 | 10.12 | $10.12 | 27 |
| 2022-10-24 | 10.11 | $10.12 | 5 |
| 2022-10-21 | 10.11 | $10.12 | 3271 |
| 2022-10-20 | 10.11 | $10.12 | 1902 |
| 2022-10-19 | 10.10 | $10.10 | 49000 |
| 2022-10-18 | 10.10 | $10.11 | 75100 |
| 2022-10-17 | 10.10 | $10.10 | 1002 |
| 2022-10-14 | 10.10 | $10.10 | 101 |
| 2022-10-13 | 10.10 | $10.10 | 11326 |
| 2022-10-12 | 10.09 | $10.09 | — |
| 2022-10-11 | 10.09 | $10.09 | 158126 |
| 2022-10-10 | 10.09 | $10.10 | 10002 |
| 2022-10-07 | 10.09 | $10.10 | 182526 |
| 2022-10-06 | 10.09 | $10.09 | 177153 |
| 2022-10-05 | 10.08 | $10.07 | 147 |
| 2022-10-04 | 10.09 | $10.09 | 286 |
| 2022-10-03 | 10.08 | $10.10 | 95135 |
| 2022-09-30 | 10.08 | $10.09 | 15904 |
| 2022-09-29 | 10.07 | $10.06 | 1341 |
| 2022-09-28 | 10.08 | $10.06 | 5012 |
| 2022-09-27 | 10.08 | $10.07 | 2 |
| 2022-09-26 | 10.08 | $10.07 | 664504 |
| 2022-09-23 | 10.08 | $10.08 | — |
| 2022-09-22 | 10.08 | $10.08 | 12 |
| 2022-09-21 | 10.07 | $10.08 | 17700 |
| 2022-09-20 | 10.07 | $10.07 | 1 |
| 2022-09-19 | 10.07 | $10.07 | 10000 |
| 2022-09-16 | 10.07 | $10.06 | 1204 |
| 2022-09-15 | 10.07 | $10.06 | 17810 |
| 2022-09-14 | 10.07 | $10.06 | 2692 |
| 2022-09-13 | 10.07 | $10.06 | — |
| 2022-09-12 | 10.07 | $10.06 | 18 |
| 2022-09-09 | 10.07 | $10.06 | 6292 |
| 2022-09-08 | 10.07 | $10.09 | 28200 |
| 2022-09-07 | 10.06 | $10.08 | 2 |
| 2022-09-06 | 10.06 | $10.08 | 3 |
| 2022-09-02 | 10.05 | $10.08 | 11120 |
| 2022-09-01 | 10.04 | $10.03 | 3 |
| 2022-08-31 | 10.04 | $10.03 | 2 |
| 2022-08-30 | 10.05 | $10.03 | — |
| 2022-08-29 | 10.05 | $10.03 | 297217 |
| 2022-08-26 | 10.05 | $10.04 | 2 |
| 2022-08-25 | 10.05 | $10.04 | 152 |
| 2022-08-24 | 10.05 | $10.02 | 1.0M |
| 2022-08-23 | 10.05 | $10.08 | 3249 |
| 2022-08-22 | 10.05 | $10.05 | 567788 |
| 2022-08-19 | 10.04 | $10.05 | 166028 |
| 2022-08-18 | 10.04 | $10.04 | 121063 |
| 2022-08-17 | 10.04 | $10.03 | — |
| 2022-08-16 | 10.04 | $10.03 | 1555 |
| 2022-08-15 | 10.04 | $10.03 | 1854 |
| 2022-08-12 | 10.04 | $10.04 | 137475 |
| 2022-08-11 | 10.03 | $10.04 | — |
| 2022-08-10 | 10.03 | $10.04 | 12073 |
| 2022-08-09 | 10.03 | $10.02 | 200655 |
| 2022-08-08 | 10.03 | $10.03 | 30089 |
| 2022-08-05 | 10.02 | $10.03 | 203 |
| 2022-08-04 | 10.02 | $10.03 | 182 |
| 2022-08-03 | 10.02 | $10.01 | 10109 |
| 2022-08-02 | 10.02 | $10.02 | 587 |
| 2022-08-01 | 10.01 | $10.02 | 17 |
| 2022-07-29 | 10.01 | $10.02 | — |
| 2022-07-28 | 10.01 | $10.02 | 621 |
| 2022-07-27 | 10.00 | $10.02 | 100101 |
| 2022-07-26 | 10.00 | $10.00 | — |
| 2022-07-25 | 10.00 | $10.00 | 332 |
| 2022-07-22 | 10.00 | $10.00 | 200 |
| 2022-07-21 | 9.99 | $9.98 | 316 |
| 2022-07-20 | 9.99 | $9.97 | — |
| 2022-07-19 | 10.00 | $9.97 | 1690 |
| 2022-07-18 | 10.00 | $9.98 | — |
| 2022-07-15 | 10.01 | $9.98 | 3 |
| 2022-07-14 | 10.01 | $9.98 | 44774 |
| 2022-07-13 | 10.01 | $9.98 | 257 |
| 2022-07-12 | 10.02 | $10.25 | 465 |
| 2022-07-11 | 9.96 | $9.96 | 50 |
| 2022-07-08 | 9.96 | $9.96 | — |
| 2022-07-07 | 9.96 | $9.96 | — |
| 2022-07-06 | 9.96 | $9.96 | — |
| 2022-07-05 | 9.96 | $9.96 | 923 |
| 2022-07-01 | 9.96 | $9.96 | 200 |
| 2022-06-30 | 9.96 | $9.96 | 113 |
| 2022-06-29 | 9.96 | $9.96 | 291 |
| 2022-06-28 | 9.96 | $9.98 | 656494 |
| 2022-06-27 | 9.96 | $9.95 | 2366 |
| 2022-06-24 | 9.96 | $9.96 | 401 |
| 2022-06-23 | 9.96 | $9.96 | — |
| 2022-06-22 | 9.96 | $9.96 | 10400 |
| 2022-06-21 | 9.96 | $9.96 | 63304 |
| 2022-06-17 | 9.95 | $9.96 | 400 |
| 2022-06-16 | 9.95 | $9.96 | 308 |
| 2022-06-15 | 9.95 | $9.97 | 44 |
| 2022-06-14 | 9.94 | $9.97 | 21551 |
| 2022-06-13 | 9.94 | $9.96 | 10468 |
| 2022-06-10 | 9.93 | $9.95 | 1110 |
| 2022-06-09 | 9.93 | $9.95 | 1001 |
| 2022-06-08 | 9.93 | $9.95 | 956348 |
| 2022-06-07 | 9.92 | $9.93 | 65 |
| 2022-06-06 | 9.92 | $9.93 | 1 |
| 2022-06-03 | 9.92 | $9.93 | 23 |
| 2022-06-02 | 9.92 | $9.93 | 2212 |
| 2022-06-01 | 9.92 | $9.93 | 500 |
| 2022-05-31 | 9.92 | $9.94 | 211395 |
| 2022-05-27 | 9.92 | $9.92 | — |
| 2022-05-26 | 9.92 | $9.92 | 6 |
| 2022-05-25 | 9.92 | $9.92 | 1 |
| 2022-05-24 | 9.93 | $9.92 | 599 |
| 2022-05-23 | 9.93 | $9.92 | 13877 |
| 2022-05-20 | 9.93 | $9.92 | 12712 |
| 2022-05-19 | 9.93 | $9.92 | 5 |
| 2022-05-18 | 9.94 | $9.92 | 7 |
| 2022-05-17 | 9.94 | $9.92 | — |
| 2022-05-16 | 9.95 | $9.92 | — |
| 2022-05-13 | 9.95 | $9.92 | 100 |
| 2022-05-12 | 9.96 | $9.94 | 10700 |
| 2022-05-11 | 9.97 | $9.94 | 111043 |
| 2022-05-10 | 9.97 | $9.96 | 11303 |
| 2022-05-09 | 9.97 | $9.96 | 46747 |
| 2022-05-06 | 9.97 | $9.97 | 206555 |
| 2022-05-05 | 9.97 | $9.97 | 3238 |
| 2022-05-04 | 9.97 | $9.97 | 10618 |
| 2022-05-03 | 9.97 | $9.96 | 2352 |
| 2022-05-02 | 9.98 | $9.96 | 13364 |
| 2022-04-29 | 9.98 | $9.97 | 1 |
| 2022-04-28 | 9.98 | $9.97 | 2.6M |
| 2022-04-27 | 9.98 | $9.99 | 522607 |
| 2022-04-26 | 9.97 | $9.96 | 7561 |
| 2022-04-25 | 9.97 | $9.97 | 158 |
| 2022-04-22 | 9.97 | $9.97 | 2608 |
| 2022-04-21 | 9.97 | $9.98 | — |
| 2022-04-20 | 9.97 | $9.98 | 111214 |
| 2022-04-19 | 9.97 | $9.96 | 14838 |
| 2022-04-18 | 9.97 | $9.96 | 21161 |
| 2022-04-14 | 9.96 | $9.95 | 7515 |
| 2022-04-13 | 9.97 | $9.98 | 27210 |
| 2022-04-12 | 9.96 | $9.96 | 81326 |
| 2022-04-11 | 9.96 | $9.96 | 116254 |
| 2022-04-08 | 9.96 | $9.97 | 1278 |
| 2022-04-07 | 9.95 | $9.97 | 3770 |
| 2022-04-06 | 9.95 | $9.95 | 8790 |
| 2022-04-05 | 9.94 | $9.94 | 10000 |
| 2022-04-04 | 9.94 | $9.95 | 601853 |
| 2022-04-01 | 9.94 | $9.95 | 8270 |
| 2022-03-31 | 9.94 | $9.94 | 118100 |
| 2022-03-30 | 9.94 | $9.95 | 4213 |
| 2022-03-29 | 9.93 | $9.93 | 805 |
| 2022-03-28 | 9.93 | $9.93 | 31 |
| 2022-03-25 | 9.93 | $9.93 | 10 |
| 2022-03-24 | 9.93 | $9.93 | — |
| 2022-03-23 | 9.93 | $9.93 | — |
| 2022-03-22 | 9.93 | $9.93 | 7901 |
| 2022-03-21 | 9.93 | $9.93 | 22538 |
| 2022-03-18 | 9.92 | $9.94 | 6596 |
| 2022-03-17 | 9.92 | $9.91 | 608 |
| 2022-03-16 | 9.92 | $9.93 | 50 |
| 2022-03-15 | 9.92 | $9.93 | 33029 |
| 2022-03-14 | 9.91 | $9.93 | 35385 |
| 2022-03-11 | 9.91 | $9.91 | 24749 |
| 2022-03-10 | 9.91 | $9.91 | 10 |
| 2022-03-09 | 9.91 | $9.91 | 169417 |
| 2022-03-08 | 9.91 | $9.91 | 21918 |
| 2022-03-07 | 9.91 | $9.90 | 38198 |
| 2022-03-04 | 9.91 | $9.91 | — |
| 2022-03-03 | 9.91 | $9.91 | 20120 |
| 2022-03-02 | 9.91 | $9.88 | — |
| 2022-03-01 | 9.91 | $9.88 | 6151 |
| 2022-02-28 | 9.92 | $9.92 | 50007 |
| 2022-02-25 | 9.92 | $9.92 | 2 |
| 2022-02-24 | 9.91 | $9.92 | 6 |
| 2022-02-23 | 9.91 | $9.92 | — |
| 2022-02-22 | 9.91 | $9.92 | 57 |
| 2022-02-18 | 9.90 | $9.92 | — |
| 2022-02-17 | 9.90 | $9.92 | — |
| 2022-02-16 | 9.90 | $9.92 | — |
| 2022-02-15 | 9.89 | $9.92 | 572 |
| 2022-02-14 | 9.88 | $9.87 | 25100 |
| 2022-02-11 | 9.88 | $9.87 | 50010 |
| 2022-02-10 | 9.89 | $9.95 | 5 |
| 2022-02-09 | 9.87 | $9.95 | 5910 |
| 2022-02-08 | 9.86 | $9.85 | 74892 |
| 2022-02-07 | 9.86 | $9.89 | 7955 |
| 2022-02-04 | 9.86 | $9.87 | 5 |
| 2022-02-03 | 9.85 | $9.87 | — |
| 2022-02-02 | 9.85 | $9.87 | 7841 |
| 2022-02-01 | 9.85 | $9.88 | 11328 |
| 2022-01-31 | 9.85 | $9.88 | 668 |
| 2022-01-28 | 9.84 | $9.84 | — |
| 2022-01-27 | 9.84 | $9.84 | 500700 |
| 2022-01-26 | 9.85 | $9.84 | 1255 |
| 2022-01-25 | 9.85 | $9.87 | 650 |
| 2022-01-24 | 9.85 | $9.84 | 25107 |
| 2022-01-21 | 9.85 | $9.86 | 11 |
| 2022-01-20 | 9.85 | $9.86 | 100154 |
| 2022-01-19 | 9.85 | $9.85 | 1242 |
| 2022-01-18 | 9.86 | $9.86 | — |
| 2022-01-14 | 9.86 | $9.86 | 1000 |
| 2022-01-13 | 9.86 | $9.86 | — |
| 2022-01-12 | 9.87 | $9.86 | 2021 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.73
2023-07-21
Close Price
$10.67
Vol: 556
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.84
Average
10.19
Maximum
10.76
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-07-21 | 10.73 | $10.67 | 556 |
| 2023-07-20 | 10.74 | $10.66 | 1043 |
| 2023-07-19 | 10.76 | $10.75 | 100 |
| 2023-07-18 | 10.75 | $10.75 | — |
| 2023-07-17 | 10.74 | $10.75 | — |
| 2023-07-14 | 10.73 | $10.75 | — |
| 2023-07-13 | 10.72 | $10.75 | — |
| 2023-07-07 | 10.71 | $10.75 | 1775 |
| 2023-07-06 | 10.69 | $10.72 | — |
| 2023-07-05 | 10.67 | $10.72 | 115155 |
| 2023-07-03 | 10.65 | $10.65 | — |
| 2023-06-30 | 10.65 | $10.65 | 123246 |
| 2023-06-29 | 10.65 | $10.65 | — |
| 2023-06-28 | 10.65 | $10.65 | 506 |
| 2023-06-27 | 10.64 | $10.65 | 178735 |
| 2023-06-26 | 10.64 | $10.64 | — |
| 2023-06-23 | 10.64 | $10.64 | 51950 |
| 2023-06-22 | 10.64 | $10.64 | 100 |
| 2023-06-21 | 10.63 | $10.64 | 63720 |
| 2023-06-20 | 10.63 | $10.63 | 5304 |
| 2023-06-16 | 10.63 | $10.63 | 764 |
| 2023-06-15 | 10.63 | $10.62 | — |
| 2023-06-14 | 10.63 | $10.62 | — |
| 2023-06-13 | 10.63 | $10.62 | 9866 |
| 2023-06-12 | 10.63 | $10.62 | — |
| 2023-06-09 | 10.63 | $10.62 | — |
| 2023-06-08 | 10.63 | $10.62 | 100 |
| 2023-06-07 | 10.62 | $10.62 | — |
| 2023-06-06 | 10.62 | $10.62 | 131 |
| 2023-06-05 | 10.62 | $10.61 | — |
| 2023-06-02 | 10.62 | $10.61 | — |
| 2023-06-01 | 10.62 | $10.61 | — |
| 2023-05-31 | 10.62 | $10.61 | 100100 |
| 2023-05-30 | 10.61 | $10.61 | 26830 |
| 2023-05-26 | 10.61 | $10.60 | — |
| 2023-05-25 | 10.61 | $10.60 | — |
| 2023-05-24 | 10.61 | $10.60 | — |
| 2023-05-23 | 10.60 | $10.60 | 109804 |
| 2023-05-22 | 10.60 | $10.59 | 115815 |
| 2023-05-19 | 10.60 | $10.59 | 33788 |
| 2023-05-18 | 10.59 | $10.58 | 19661 |
| 2023-05-17 | 10.59 | $10.57 | — |
| 2023-05-16 | 10.59 | $10.57 | 107455 |
| 2023-05-15 | 10.59 | $10.57 | 75149 |
| 2023-05-12 | 10.59 | $10.58 | — |
| 2023-05-11 | 10.59 | $10.58 | 3975 |
| 2023-05-10 | 10.58 | $10.57 | 5683 |
| 2023-05-09 | 10.57 | $10.57 | 1063 |
| 2023-05-08 | 10.57 | $10.57 | 907 |
| 2023-05-05 | 10.56 | $10.57 | — |
| 2023-05-04 | 10.55 | $10.57 | — |
| 2023-05-03 | 10.53 | $10.57 | 2638 |
| 2023-05-02 | 10.51 | $10.57 | 322 |
| 2023-05-01 | 10.49 | $10.49 | 144 |
| 2023-04-28 | 10.49 | $10.49 | 4183 |
| 2023-04-27 | 10.48 | $10.51 | 9814 |
| 2023-04-26 | 10.47 | $10.50 | 32717 |
| 2023-04-25 | 10.46 | $10.45 | 6553 |
| 2023-04-24 | 10.46 | $10.44 | 103 |
| 2023-04-21 | 10.47 | $10.46 | — |
| 2023-04-20 | 10.47 | $10.46 | 16932 |
| 2023-04-19 | 10.46 | $10.48 | 255 |
| 2023-04-18 | 10.46 | $10.46 | 220988 |
| 2023-04-17 | 10.46 | $10.46 | 121204 |
| 2023-04-14 | 10.45 | $10.46 | 6336 |
| 2023-04-13 | 10.45 | $10.46 | 3952 |
| 2023-04-12 | 10.45 | $10.45 | 387566 |
| 2023-04-11 | 10.44 | $10.45 | 44550 |
| 2023-04-10 | 10.44 | $10.45 | 50649 |
| 2023-04-06 | 10.44 | $10.45 | 62497 |
| 2023-04-05 | 10.43 | $10.43 | 23464 |
| 2023-04-04 | 10.44 | $10.43 | 14303 |
| 2023-04-03 | 10.44 | $10.44 | 102 |
| 2023-03-31 | 10.44 | $10.43 | — |
| 2023-03-30 | 10.44 | $10.43 | — |
| 2023-03-29 | 10.44 | $10.43 | 52296 |
| 2023-03-28 | 10.44 | $10.44 | — |
| 2023-03-27 | 10.44 | $10.44 | 14044 |
| 2023-03-24 | 10.43 | $10.43 | 146704 |
| 2023-03-23 | 10.43 | $10.43 | 4854 |
| 2023-03-22 | 10.43 | $10.43 | 100 |
| 2023-03-21 | 10.43 | $10.43 | 4578 |
| 2023-03-20 | 10.43 | $10.43 | 404989 |
| 2023-03-17 | 10.43 | $10.42 | 81454 |
| 2023-03-16 | 10.43 | $10.43 | 55304 |
| 2023-03-15 | 10.43 | $10.43 | 37003 |
| 2023-03-14 | 10.42 | $10.42 | 562927 |
| 2023-03-13 | 10.42 | $10.43 | 331 |
| 2023-03-10 | 10.42 | $10.42 | 3.4M |
| 2023-03-09 | 10.42 | $10.42 | 813 |
| 2023-03-08 | 10.41 | $10.41 | 100 |
| 2023-03-07 | 10.41 | $10.41 | — |
| 2023-03-06 | 10.41 | $10.41 | 6061 |
| 2023-03-03 | 10.41 | $10.41 | 10904 |
| 2023-03-02 | 10.40 | $10.41 | 512467 |
| 2023-03-01 | 10.40 | $10.40 | 5001 |
| 2023-02-28 | 10.40 | $10.40 | 11147 |
| 2023-02-27 | 10.40 | $10.40 | 3366 |
| 2023-02-24 | 10.39 | $10.40 | — |
| 2023-02-23 | 10.39 | $10.40 | 879 |
| 2023-02-22 | 10.38 | $10.38 | 70 |
| 2023-02-21 | 10.38 | $10.38 | 377 |
| 2023-02-17 | 10.38 | $10.38 | 61926 |
| 2023-02-16 | 10.38 | $10.38 | 1821 |
| 2023-02-15 | 10.38 | $10.37 | 83282 |
| 2023-02-14 | 10.38 | $10.39 | 77597 |
| 2023-02-13 | 10.38 | $10.37 | 1727 |
| 2023-02-10 | 10.38 | $10.37 | 195 |
| 2023-02-09 | 10.38 | $10.38 | — |
| 2023-02-08 | 10.37 | $10.38 | 125245 |
| 2023-02-07 | 10.37 | $10.37 | 813 |
| 2023-02-06 | 10.37 | $10.36 | 899462 |
| 2023-02-03 | 10.36 | $10.37 | 781 |
| 2023-02-02 | 10.36 | $10.36 | 2.3M |
| 2023-02-01 | 10.36 | $10.35 | 910 |
| 2023-01-31 | 10.36 | $10.35 | 15705 |
| 2023-01-30 | 10.36 | $10.35 | — |
| 2023-01-27 | 10.36 | $10.35 | 462542 |
| 2023-01-26 | 10.35 | $10.34 | 138 |
| 2023-01-25 | 10.35 | $10.34 | 1 |
| 2023-01-24 | 10.35 | $10.34 | 23389 |
| 2023-01-23 | 10.35 | $10.34 | 766 |
| 2023-01-20 | 10.35 | $10.35 | — |
| 2023-01-19 | 10.35 | $10.35 | 418 |
| 2023-01-18 | 10.34 | $10.34 | 29888 |
| 2023-01-17 | 10.33 | $10.34 | 14435 |
| 2023-01-13 | 10.33 | $10.33 | 467 |
| 2023-01-12 | 10.32 | $10.33 | 489708 |
| 2023-01-11 | 10.31 | $10.34 | 584038 |
| 2023-01-10 | 10.30 | $10.30 | — |
| 2023-01-09 | 10.29 | $10.30 | 2590 |
| 2023-01-06 | 10.29 | $10.30 | 26356 |
| 2023-01-05 | 10.28 | $10.30 | 38543 |
| 2023-01-04 | 10.27 | $10.27 | 9021 |
| 2023-01-03 | 10.27 | $10.27 | 161 |
| 2022-12-30 | 10.27 | $10.28 | 502 |
| 2022-12-29 | 10.27 | $10.27 | 125 |
| 2022-12-28 | 10.26 | $10.26 | 1 |
| 2022-12-27 | 10.26 | $10.26 | — |
| 2022-12-23 | 10.26 | $10.26 | — |
| 2022-12-22 | 10.26 | $10.26 | 329 |
| 2022-12-21 | 10.26 | $10.25 | 44 |
| 2022-12-20 | 10.26 | $10.25 | 12295 |
| 2022-12-19 | 10.26 | $10.25 | 378 |
| 2022-12-16 | 10.26 | $10.25 | 700 |
| 2022-12-15 | 10.26 | $10.25 | 735 |
| 2022-12-14 | 10.26 | $10.26 | 69 |
| 2022-12-13 | 10.25 | $10.26 | 412 |
| 2022-12-12 | 10.25 | $10.25 | 133 |
| 2022-12-09 | 10.24 | $10.24 | 27 |
| 2022-12-08 | 10.24 | $10.24 | — |
| 2022-12-07 | 10.24 | $10.24 | 5273 |
| 2022-12-06 | 10.23 | $10.22 | 164 |
| 2022-12-05 | 10.23 | $10.25 | 100 |
| 2022-12-02 | 10.22 | $10.22 | — |
| 2022-12-01 | 10.22 | $10.22 | 6152 |
| 2022-11-30 | 10.22 | $10.21 | 22 |
| 2022-11-29 | 10.22 | $10.21 | — |
| 2022-11-28 | 10.21 | $10.21 | — |
| 2022-11-25 | 10.21 | $10.21 | 2 |
| 2022-11-23 | 10.21 | $10.21 | — |
| 2022-11-22 | 10.20 | $10.21 | 45522 |
| 2022-11-21 | 10.20 | $10.21 | 278803 |
| 2022-11-18 | 10.19 | $10.19 | 500 |
| 2022-11-17 | 10.18 | $10.18 | 1275 |
| 2022-11-16 | 10.18 | $10.17 | 32 |
| 2022-11-15 | 10.18 | $10.17 | 63 |
| 2022-11-14 | 10.18 | $10.17 | — |
| 2022-11-11 | 10.18 | $10.17 | 2 |
| 2022-11-10 | 10.18 | $10.17 | 3296 |
| 2022-11-09 | 10.18 | $10.17 | 202 |
| 2022-11-08 | 10.18 | $10.17 | 8 |
| 2022-11-07 | 10.17 | $10.17 | 5 |
| 2022-11-04 | 10.17 | $10.17 | — |
| 2022-11-03 | 10.17 | $10.17 | 28 |
| 2022-11-02 | 10.16 | $10.17 | 12261 |
| 2022-11-01 | 10.15 | $10.17 | 5800 |
| 2022-10-31 | 10.14 | $10.15 | 109 |
| 2022-10-28 | 10.14 | $10.15 | 177490 |
| 2022-10-27 | 10.13 | $10.15 | 15254 |
| 2022-10-26 | 10.12 | $10.12 | 3 |
| 2022-10-25 | 10.12 | $10.12 | 27 |
| 2022-10-24 | 10.12 | $10.12 | 5 |
| 2022-10-21 | 10.11 | $10.12 | 3271 |
| 2022-10-20 | 10.11 | $10.12 | 1902 |
| 2022-10-19 | 10.10 | $10.10 | 49000 |
| 2022-10-18 | 10.10 | $10.11 | 75100 |
| 2022-10-17 | 10.10 | $10.10 | 1002 |
| 2022-10-14 | 10.10 | $10.10 | 101 |
| 2022-10-13 | 10.10 | $10.10 | 11326 |
| 2022-10-12 | 10.09 | $10.09 | — |
| 2022-10-11 | 10.09 | $10.09 | 158126 |
| 2022-10-10 | 10.09 | $10.10 | 10002 |
| 2022-10-07 | 10.09 | $10.10 | 182526 |
| 2022-10-06 | 10.09 | $10.09 | 177153 |
| 2022-10-05 | 10.08 | $10.07 | 147 |
| 2022-10-04 | 10.09 | $10.09 | 286 |
| 2022-10-03 | 10.08 | $10.10 | 95135 |
| 2022-09-30 | 10.08 | $10.09 | 15904 |
| 2022-09-29 | 10.07 | $10.06 | 1341 |
| 2022-09-28 | 10.07 | $10.06 | 5012 |
| 2022-09-27 | 10.08 | $10.07 | 2 |
| 2022-09-26 | 10.08 | $10.07 | 664504 |
| 2022-09-23 | 10.08 | $10.08 | — |
| 2022-09-22 | 10.08 | $10.08 | 12 |
| 2022-09-21 | 10.07 | $10.08 | 17700 |
| 2022-09-20 | 10.07 | $10.07 | 1 |
| 2022-09-19 | 10.07 | $10.07 | 10000 |
| 2022-09-16 | 10.07 | $10.06 | 1204 |
| 2022-09-15 | 10.07 | $10.06 | 17810 |
| 2022-09-14 | 10.07 | $10.06 | 2692 |
| 2022-09-13 | 10.07 | $10.06 | — |
| 2022-09-12 | 10.07 | $10.06 | 18 |
| 2022-09-09 | 10.07 | $10.06 | 6292 |
| 2022-09-08 | 10.07 | $10.09 | 28200 |
| 2022-09-07 | 10.06 | $10.08 | 2 |
| 2022-09-06 | 10.06 | $10.08 | 3 |
| 2022-09-02 | 10.05 | $10.08 | 11120 |
| 2022-09-01 | 10.04 | $10.03 | 3 |
| 2022-08-31 | 10.04 | $10.03 | 2 |
| 2022-08-30 | 10.04 | $10.03 | — |
| 2022-08-29 | 10.04 | $10.03 | 297217 |
| 2022-08-26 | 10.05 | $10.04 | 2 |
| 2022-08-25 | 10.05 | $10.04 | 152 |
| 2022-08-24 | 10.05 | $10.02 | 1.0M |
| 2022-08-23 | 10.06 | $10.08 | 3249 |
| 2022-08-22 | 10.05 | $10.05 | 567788 |
| 2022-08-19 | 10.04 | $10.05 | 166028 |
| 2022-08-18 | 10.04 | $10.04 | 121063 |
| 2022-08-17 | 10.04 | $10.03 | — |
| 2022-08-16 | 10.04 | $10.03 | 1555 |
| 2022-08-15 | 10.04 | $10.03 | 1854 |
| 2022-08-12 | 10.04 | $10.04 | 137475 |
| 2022-08-11 | 10.04 | $10.04 | — |
| 2022-08-10 | 10.03 | $10.04 | 12073 |
| 2022-08-09 | 10.03 | $10.02 | 200655 |
| 2022-08-08 | 10.03 | $10.03 | 30089 |
| 2022-08-05 | 10.03 | $10.03 | 203 |
| 2022-08-04 | 10.02 | $10.03 | 182 |
| 2022-08-03 | 10.02 | $10.01 | 10109 |
| 2022-08-02 | 10.02 | $10.02 | 587 |
| 2022-08-01 | 10.02 | $10.02 | 17 |
| 2022-07-29 | 10.01 | $10.02 | — |
| 2022-07-28 | 10.01 | $10.02 | 621 |
| 2022-07-27 | 10.01 | $10.02 | 100101 |
| 2022-07-26 | 10.00 | $10.00 | — |
| 2022-07-25 | 10.00 | $10.00 | 332 |
| 2022-07-22 | 10.00 | $10.00 | 200 |
| 2022-07-21 | 9.99 | $9.98 | 316 |
| 2022-07-20 | 10.00 | $9.97 | — |
| 2022-07-19 | 10.00 | $9.97 | 1690 |
| 2022-07-18 | 10.01 | $9.98 | — |
| 2022-07-15 | 10.02 | $9.98 | 3 |
| 2022-07-14 | 10.02 | $9.98 | 44774 |
| 2022-07-13 | 10.03 | $9.98 | 257 |
| 2022-07-12 | 10.04 | $10.25 | 465 |
| 2022-07-11 | 9.96 | $9.96 | 50 |
| 2022-07-08 | 9.96 | $9.96 | — |
| 2022-07-07 | 9.97 | $9.96 | — |
| 2022-07-06 | 9.97 | $9.96 | — |
| 2022-07-05 | 9.97 | $9.96 | 923 |
| 2022-07-01 | 9.97 | $9.96 | 200 |
| 2022-06-30 | 9.97 | $9.96 | 113 |
| 2022-06-29 | 9.97 | $9.96 | 291 |
| 2022-06-28 | 9.97 | $9.98 | 656494 |
| 2022-06-27 | 9.96 | $9.95 | 2366 |
| 2022-06-24 | 9.97 | $9.96 | 401 |
| 2022-06-23 | 9.96 | $9.96 | — |
| 2022-06-22 | 9.96 | $9.96 | 10400 |
| 2022-06-21 | 9.96 | $9.96 | 63304 |
| 2022-06-17 | 9.96 | $9.96 | 400 |
| 2022-06-16 | 9.96 | $9.96 | 308 |
| 2022-06-15 | 9.96 | $9.97 | 44 |
| 2022-06-14 | 9.95 | $9.97 | 21551 |
| 2022-06-13 | 9.94 | $9.96 | 10468 |
| 2022-06-10 | 9.94 | $9.95 | 1110 |
| 2022-06-09 | 9.93 | $9.95 | 1001 |
| 2022-06-08 | 9.93 | $9.95 | 956348 |
| 2022-06-07 | 9.92 | $9.93 | 65 |
| 2022-06-06 | 9.92 | $9.93 | 1 |
| 2022-06-03 | 9.92 | $9.93 | 23 |
| 2022-06-02 | 9.92 | $9.93 | 2212 |
| 2022-06-01 | 9.92 | $9.93 | 500 |
| 2022-05-31 | 9.91 | $9.94 | 211395 |
| 2022-05-27 | 9.91 | $9.92 | — |
| 2022-05-26 | 9.91 | $9.92 | 6 |
| 2022-05-25 | 9.91 | $9.92 | 1 |
| 2022-05-24 | 9.91 | $9.92 | 599 |
| 2022-05-23 | 9.91 | $9.92 | 13877 |
| 2022-05-20 | 9.92 | $9.92 | 12712 |
| 2022-05-19 | 9.92 | $9.92 | 5 |
| 2022-05-18 | 9.92 | $9.92 | 7 |
| 2022-05-17 | 9.93 | $9.92 | — |
| 2022-05-16 | 9.94 | $9.92 | — |
| 2022-05-13 | 9.94 | $9.92 | 100 |
| 2022-05-12 | 9.95 | $9.94 | 10700 |
| 2022-05-11 | 9.96 | $9.94 | 111043 |
| 2022-05-10 | 9.97 | $9.96 | 11303 |
| 2022-05-09 | 9.97 | $9.96 | 46747 |
| 2022-05-06 | 9.97 | $9.97 | 206555 |
| 2022-05-05 | 9.97 | $9.97 | 3238 |
| 2022-05-04 | 9.97 | $9.97 | 10618 |
| 2022-05-03 | 9.97 | $9.96 | 2352 |
| 2022-05-02 | 9.97 | $9.96 | 13364 |
| 2022-04-29 | 9.98 | $9.97 | 1 |
| 2022-04-28 | 9.98 | $9.97 | 2.6M |
| 2022-04-27 | 9.98 | $9.99 | 522607 |
| 2022-04-26 | 9.97 | $9.96 | 7561 |
| 2022-04-25 | 9.98 | $9.97 | 158 |
| 2022-04-22 | 9.98 | $9.97 | 2608 |
| 2022-04-21 | 9.98 | $9.98 | — |
| 2022-04-20 | 9.97 | $9.98 | 111214 |
| 2022-04-19 | 9.97 | $9.96 | 14838 |
| 2022-04-18 | 9.97 | $9.96 | 21161 |
| 2022-04-14 | 9.97 | $9.95 | 7515 |
| 2022-04-13 | 9.97 | $9.98 | 27210 |
| 2022-04-12 | 9.96 | $9.96 | 81326 |
| 2022-04-11 | 9.96 | $9.96 | 116254 |
| 2022-04-08 | 9.96 | $9.97 | 1278 |
| 2022-04-07 | 9.96 | $9.97 | 3770 |
| 2022-04-06 | 9.95 | $9.95 | 8790 |
| 2022-04-05 | 9.95 | $9.94 | 10000 |
| 2022-04-04 | 9.95 | $9.95 | 601853 |
| 2022-04-01 | 9.94 | $9.95 | 8270 |
| 2022-03-31 | 9.94 | $9.94 | 118100 |
| 2022-03-30 | 9.94 | $9.95 | 4213 |
| 2022-03-29 | 9.93 | $9.93 | 805 |
| 2022-03-28 | 9.93 | $9.93 | 31 |
| 2022-03-25 | 9.93 | $9.93 | 10 |
| 2022-03-24 | 9.93 | $9.93 | — |
| 2022-03-23 | 9.93 | $9.93 | — |
| 2022-03-22 | 9.93 | $9.93 | 7901 |
| 2022-03-21 | 9.93 | $9.93 | 22538 |
| 2022-03-18 | 9.93 | $9.94 | 6596 |
| 2022-03-17 | 9.92 | $9.91 | 608 |
| 2022-03-16 | 9.92 | $9.93 | 50 |
| 2022-03-15 | 9.92 | $9.93 | 33029 |
| 2022-03-14 | 9.92 | $9.93 | 35385 |
| 2022-03-11 | 9.91 | $9.91 | 24749 |
| 2022-03-10 | 9.91 | $9.91 | 10 |
| 2022-03-09 | 9.91 | $9.91 | 169417 |
| 2022-03-08 | 9.91 | $9.91 | 21918 |
| 2022-03-07 | 9.91 | $9.90 | 38198 |
| 2022-03-04 | 9.91 | $9.91 | — |
| 2022-03-03 | 9.91 | $9.91 | 20120 |
| 2022-03-02 | 9.91 | $9.88 | — |
| 2022-03-01 | 9.92 | $9.88 | 6151 |
| 2022-02-28 | 9.93 | $9.92 | 50007 |
| 2022-02-25 | 9.93 | $9.92 | 2 |
| 2022-02-24 | 9.93 | $9.92 | 6 |
| 2022-02-23 | 9.93 | $9.92 | — |
| 2022-02-22 | 9.92 | $9.92 | 57 |
| 2022-02-18 | 9.92 | $9.92 | — |
| 2022-02-17 | 9.92 | $9.92 | — |
| 2022-02-16 | 9.91 | $9.92 | — |
| 2022-02-15 | 9.90 | $9.92 | 572 |
| 2022-02-14 | 9.90 | $9.87 | 25100 |
| 2022-02-11 | 9.90 | $9.87 | 50010 |
| 2022-02-10 | 9.91 | $9.95 | 5 |
| 2022-02-09 | 9.89 | $9.95 | 5910 |
| 2022-02-08 | 9.87 | $9.85 | 74892 |
| 2022-02-07 | 9.87 | $9.89 | 7955 |
| 2022-02-04 | 9.86 | $9.87 | 5 |
| 2022-02-03 | 9.86 | $9.87 | — |
| 2022-02-02 | 9.86 | $9.87 | 7841 |
| 2022-02-01 | 9.85 | $9.88 | 11328 |
| 2022-01-31 | 9.85 | $9.88 | 668 |
| 2022-01-28 | 9.84 | $9.84 | — |
| 2022-01-27 | 9.84 | $9.84 | 500700 |
| 2022-01-26 | 9.84 | $9.84 | 1255 |
| 2022-01-25 | 9.85 | $9.87 | 650 |
| 2022-01-24 | 9.84 | $9.84 | 25107 |
| 2022-01-21 | 9.85 | $9.86 | 11 |
| 2022-01-20 | 9.85 | $9.86 | 100154 |
| 2022-01-19 | 9.85 | $9.85 | 1242 |
| 2022-01-18 | 9.85 | $9.86 | — |
| 2022-01-14 | 9.85 | $9.86 | 1000 |
| 2022-01-13 | 9.86 | $9.86 | — |
| 2022-01-12 | 9.86 | $9.86 | 2021 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.77
2023-07-21
Close Price
$10.67
Vol: 556
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
30.37
Average
64.02
Maximum
94.84
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-07-21 | 54.77 | $10.67 | 556 |
| 2023-07-20 | 52.40 | $10.66 | 1043 |
| 2023-07-19 | 94.84 | $10.75 | 100 |
| 2023-07-18 | 94.84 | $10.75 | — |
| 2023-07-17 | 94.84 | $10.75 | — |
| 2023-07-14 | 94.84 | $10.75 | — |
| 2023-07-13 | 94.84 | $10.75 | — |
| 2023-07-07 | 94.84 | $10.75 | 1775 |
| 2023-07-06 | 93.57 | $10.72 | — |
| 2023-07-05 | 93.57 | $10.72 | 115155 |
| 2023-07-03 | 86.56 | $10.65 | — |
| 2023-06-30 | 86.56 | $10.65 | 123246 |
| 2023-06-29 | 86.56 | $10.65 | — |
| 2023-06-28 | 86.56 | $10.65 | 506 |
| 2023-06-27 | 86.56 | $10.65 | 178735 |
| 2023-06-26 | 84.71 | $10.64 | — |
| 2023-06-23 | 84.71 | $10.64 | 51950 |
| 2023-06-22 | 84.71 | $10.64 | 100 |
| 2023-06-21 | 84.71 | $10.64 | 63720 |
| 2023-06-20 | 82.80 | $10.63 | 5304 |
| 2023-06-16 | 81.71 | $10.63 | 764 |
| 2023-06-15 | 80.53 | $10.62 | — |
| 2023-06-14 | 80.53 | $10.62 | — |
| 2023-06-13 | 80.53 | $10.62 | 9866 |
| 2023-06-12 | 80.53 | $10.62 | — |
| 2023-06-09 | 80.53 | $10.62 | — |
| 2023-06-08 | 80.53 | $10.62 | 100 |
| 2023-06-07 | 80.53 | $10.62 | — |
| 2023-06-06 | 80.53 | $10.62 | 131 |
| 2023-06-05 | 78.72 | $10.61 | — |
| 2023-06-02 | 78.72 | $10.61 | — |
| 2023-06-01 | 78.72 | $10.61 | — |
| 2023-05-31 | 78.72 | $10.61 | 100100 |
| 2023-05-30 | 78.72 | $10.61 | 26830 |
| 2023-05-26 | 77.07 | $10.60 | — |
| 2023-05-25 | 77.07 | $10.60 | — |
| 2023-05-24 | 77.07 | $10.60 | — |
| 2023-05-23 | 77.07 | $10.60 | 109804 |
| 2023-05-22 | 75.53 | $10.59 | 115815 |
| 2023-05-19 | 75.53 | $10.59 | 33788 |
| 2023-05-18 | 73.94 | $10.58 | 19661 |
| 2023-05-17 | 72.24 | $10.57 | — |
| 2023-05-16 | 72.24 | $10.57 | 107455 |
| 2023-05-15 | 72.24 | $10.57 | 75149 |
| 2023-05-12 | 76.54 | $10.58 | — |
| 2023-05-11 | 76.52 | $10.58 | 3975 |
| 2023-05-10 | 75.21 | $10.57 | 5683 |
| 2023-05-09 | 75.21 | $10.57 | 1063 |
| 2023-05-08 | 75.21 | $10.57 | 907 |
| 2023-05-05 | 75.21 | $10.57 | — |
| 2023-05-04 | 75.21 | $10.57 | — |
| 2023-05-03 | 75.21 | $10.57 | 2638 |
| 2023-05-02 | 75.21 | $10.57 | 322 |
| 2023-05-01 | 63.68 | $10.49 | 144 |
| 2023-04-28 | 63.68 | $10.49 | 4183 |
| 2023-04-27 | 71.14 | $10.51 | 9814 |
| 2023-04-26 | 69.44 | $10.50 | 32717 |
| 2023-04-25 | 57.57 | $10.45 | 6553 |
| 2023-04-24 | 54.19 | $10.44 | 103 |
| 2023-04-21 | 63.86 | $10.46 | — |
| 2023-04-20 | 63.86 | $10.46 | 16932 |
| 2023-04-19 | 76.12 | $10.48 | 255 |
| 2023-04-18 | 69.07 | $10.46 | 220988 |
| 2023-04-17 | 74.32 | $10.46 | 121204 |
| 2023-04-14 | 73.93 | $10.46 | 6336 |
| 2023-04-13 | 73.93 | $10.46 | 3952 |
| 2023-04-12 | 70.87 | $10.45 | 387566 |
| 2023-04-11 | 70.87 | $10.45 | 44550 |
| 2023-04-10 | 70.87 | $10.45 | 50649 |
| 2023-04-06 | 70.87 | $10.45 | 62497 |
| 2023-04-05 | 63.98 | $10.43 | 23464 |
| 2023-04-04 | 63.98 | $10.43 | 14303 |
| 2023-04-03 | 71.63 | $10.44 | 102 |
| 2023-03-31 | 67.99 | $10.43 | — |
| 2023-03-30 | 67.99 | $10.43 | — |
| 2023-03-29 | 67.99 | $10.43 | 52296 |
| 2023-03-28 | 76.38 | $10.44 | — |
| 2023-03-27 | 76.38 | $10.44 | 14044 |
| 2023-03-24 | 73.42 | $10.43 | 146704 |
| 2023-03-23 | 73.51 | $10.43 | 4854 |
| 2023-03-22 | 73.48 | $10.43 | 100 |
| 2023-03-21 | 73.56 | $10.43 | 4578 |
| 2023-03-20 | 73.53 | $10.43 | 404989 |
| 2023-03-17 | 70.67 | $10.42 | 81454 |
| 2023-03-16 | 78.74 | $10.43 | 55304 |
| 2023-03-15 | 78.74 | $10.43 | 37003 |
| 2023-03-14 | 76.30 | $10.42 | 562927 |
| 2023-03-13 | 80.70 | $10.43 | 331 |
| 2023-03-10 | 79.58 | $10.42 | 3.4M |
| 2023-03-09 | 79.58 | $10.42 | 813 |
| 2023-03-08 | 77.20 | $10.41 | 100 |
| 2023-03-07 | 77.20 | $10.41 | — |
| 2023-03-06 | 77.20 | $10.41 | 6061 |
| 2023-03-03 | 77.20 | $10.41 | 10904 |
| 2023-03-02 | 76.06 | $10.41 | 512467 |
| 2023-03-01 | 74.86 | $10.40 | 5001 |
| 2023-02-28 | 74.86 | $10.40 | 11147 |
| 2023-02-27 | 74.86 | $10.40 | 3366 |
| 2023-02-24 | 74.86 | $10.40 | — |
| 2023-02-23 | 73.80 | $10.40 | 879 |
| 2023-02-22 | 70.20 | $10.38 | 70 |
| 2023-02-21 | 70.20 | $10.38 | 377 |
| 2023-02-17 | 70.20 | $10.38 | 61926 |
| 2023-02-16 | 70.20 | $10.38 | 1821 |
| 2023-02-15 | 67.80 | $10.37 | 83282 |
| 2023-02-14 | 80.05 | $10.39 | 77597 |
| 2023-02-13 | 75.91 | $10.37 | 1727 |
| 2023-02-10 | 75.91 | $10.37 | 195 |
| 2023-02-09 | 79.64 | $10.38 | — |
| 2023-02-08 | 79.64 | $10.38 | 125245 |
| 2023-02-07 | 78.69 | $10.37 | 813 |
| 2023-02-06 | 76.64 | $10.36 | 899462 |
| 2023-02-03 | 80.32 | $10.37 | 781 |
| 2023-02-02 | 79.38 | $10.36 | 2.3M |
| 2023-02-01 | 77.32 | $10.35 | 910 |
| 2023-01-31 | 77.32 | $10.35 | 15705 |
| 2023-01-30 | 77.32 | $10.35 | — |
| 2023-01-27 | 77.32 | $10.35 | 462542 |
| 2023-01-26 | 75.31 | $10.34 | 138 |
| 2023-01-25 | 75.31 | $10.34 | 1 |
| 2023-01-24 | 75.31 | $10.34 | 23389 |
| 2023-01-23 | 75.31 | $10.34 | 766 |
| 2023-01-20 | 81.16 | $10.35 | — |
| 2023-01-19 | 81.16 | $10.35 | 418 |
| 2023-01-18 | 79.74 | $10.34 | 29888 |
| 2023-01-17 | 79.74 | $10.34 | 14435 |
| 2023-01-13 | 78.26 | $10.33 | 467 |
| 2023-01-12 | 78.26 | $10.33 | 489708 |
| 2023-01-11 | 83.79 | $10.34 | 584038 |
| 2023-01-10 | 77.84 | $10.30 | — |
| 2023-01-09 | 77.84 | $10.30 | 2590 |
| 2023-01-06 | 77.84 | $10.30 | 26356 |
| 2023-01-05 | 77.84 | $10.30 | 38543 |
| 2023-01-04 | 71.45 | $10.27 | 9021 |
| 2023-01-03 | 71.45 | $10.27 | 161 |
| 2022-12-30 | 78.24 | $10.28 | 502 |
| 2022-12-29 | 76.08 | $10.27 | 125 |
| 2022-12-28 | 73.59 | $10.26 | 1 |
| 2022-12-27 | 73.59 | $10.26 | — |
| 2022-12-23 | 73.59 | $10.26 | — |
| 2022-12-22 | 73.59 | $10.26 | 329 |
| 2022-12-21 | 71.14 | $10.25 | 44 |
| 2022-12-20 | 71.14 | $10.25 | 12295 |
| 2022-12-19 | 71.14 | $10.25 | 378 |
| 2022-12-16 | 71.14 | $10.25 | 700 |
| 2022-12-15 | 71.14 | $10.25 | 735 |
| 2022-12-14 | 76.64 | $10.26 | 69 |
| 2022-12-13 | 76.64 | $10.26 | 412 |
| 2022-12-12 | 74.89 | $10.25 | 133 |
| 2022-12-09 | 72.96 | $10.24 | 27 |
| 2022-12-08 | 72.96 | $10.24 | — |
| 2022-12-07 | 72.96 | $10.24 | 5273 |
| 2022-12-06 | 68.87 | $10.22 | 164 |
| 2022-12-05 | 87.81 | $10.25 | 100 |
| 2022-12-02 | 83.50 | $10.22 | — |
| 2022-12-01 | 83.50 | $10.22 | 6152 |
| 2022-11-30 | 81.53 | $10.21 | 22 |
| 2022-11-29 | 81.53 | $10.21 | — |
| 2022-11-28 | 81.53 | $10.21 | — |
| 2022-11-25 | 81.53 | $10.21 | 2 |
| 2022-11-23 | 81.53 | $10.21 | — |
| 2022-11-22 | 81.53 | $10.21 | 45522 |
| 2022-11-21 | 81.53 | $10.21 | 278803 |
| 2022-11-18 | 77.85 | $10.19 | 500 |
| 2022-11-17 | 75.53 | $10.18 | 1275 |
| 2022-11-16 | 72.83 | $10.17 | 32 |
| 2022-11-15 | 72.83 | $10.17 | 63 |
| 2022-11-14 | 72.83 | $10.17 | — |
| 2022-11-11 | 72.83 | $10.17 | 2 |
| 2022-11-10 | 72.83 | $10.17 | 3296 |
| 2022-11-09 | 72.83 | $10.17 | 202 |
| 2022-11-08 | 72.83 | $10.17 | 8 |
| 2022-11-07 | 72.83 | $10.17 | 5 |
| 2022-11-04 | 72.83 | $10.17 | — |
| 2022-11-03 | 72.83 | $10.17 | 28 |
| 2022-11-02 | 72.83 | $10.17 | 12261 |
| 2022-11-01 | 72.83 | $10.17 | 5800 |
| 2022-10-31 | 69.15 | $10.15 | 109 |
| 2022-10-28 | 69.15 | $10.15 | 177490 |
| 2022-10-27 | 68.18 | $10.15 | 15254 |
| 2022-10-26 | 62.58 | $10.12 | 3 |
| 2022-10-25 | 62.58 | $10.12 | 27 |
| 2022-10-24 | 62.58 | $10.12 | 5 |
| 2022-10-21 | 62.58 | $10.12 | 3271 |
| 2022-10-20 | 62.58 | $10.12 | 1902 |
| 2022-10-19 | 58.01 | $10.10 | 49000 |
| 2022-10-18 | 61.58 | $10.11 | 75100 |
| 2022-10-17 | 59.19 | $10.10 | 1002 |
| 2022-10-14 | 59.19 | $10.10 | 101 |
| 2022-10-13 | 59.19 | $10.10 | 11326 |
| 2022-10-12 | 56.89 | $10.09 | — |
| 2022-10-11 | 56.89 | $10.09 | 158126 |
| 2022-10-10 | 59.94 | $10.10 | 10002 |
| 2022-10-07 | 59.94 | $10.10 | 182526 |
| 2022-10-06 | 57.90 | $10.09 | 177153 |
| 2022-10-05 | 53.40 | $10.07 | 147 |
| 2022-10-04 | 59.44 | $10.09 | 286 |
| 2022-10-03 | 62.81 | $10.10 | 95135 |
| 2022-09-30 | 60.70 | $10.09 | 15904 |
| 2022-09-29 | 53.08 | $10.06 | 1341 |
| 2022-09-28 | 53.08 | $10.06 | 5012 |
| 2022-09-27 | 56.36 | $10.07 | 2 |
| 2022-09-26 | 56.36 | $10.07 | 664504 |
| 2022-09-23 | 59.70 | $10.08 | — |
| 2022-09-22 | 59.70 | $10.08 | 12 |
| 2022-09-21 | 59.70 | $10.08 | 17700 |
| 2022-09-20 | 57.54 | $10.07 | 1 |
| 2022-09-19 | 57.54 | $10.07 | 10000 |
| 2022-09-16 | 55.39 | $10.06 | 1204 |
| 2022-09-15 | 55.39 | $10.06 | 17810 |
| 2022-09-14 | 55.39 | $10.06 | 2692 |
| 2022-09-13 | 55.39 | $10.06 | — |
| 2022-09-12 | 55.39 | $10.06 | 18 |
| 2022-09-09 | 55.39 | $10.06 | 6292 |
| 2022-09-08 | 62.37 | $10.09 | 28200 |
| 2022-09-07 | 60.80 | $10.08 | 2 |
| 2022-09-06 | 60.80 | $10.08 | 3 |
| 2022-09-02 | 60.80 | $10.08 | 11120 |
| 2022-09-01 | 52.31 | $10.03 | 3 |
| 2022-08-31 | 52.31 | $10.03 | 2 |
| 2022-08-30 | 52.31 | $10.03 | — |
| 2022-08-29 | 52.31 | $10.03 | 297217 |
| 2022-08-26 | 54.25 | $10.04 | 2 |
| 2022-08-25 | 54.25 | $10.04 | 152 |
| 2022-08-24 | 51.01 | $10.02 | 1.0M |
| 2022-08-23 | 63.86 | $10.08 | 3249 |
| 2022-08-22 | 58.94 | $10.05 | 567788 |
| 2022-08-19 | 58.94 | $10.05 | 166028 |
| 2022-08-18 | 57.19 | $10.04 | 121063 |
| 2022-08-17 | 55.38 | $10.03 | — |
| 2022-08-16 | 55.38 | $10.03 | 1555 |
| 2022-08-15 | 55.38 | $10.03 | 1854 |
| 2022-08-12 | 57.46 | $10.04 | 137475 |
| 2022-08-11 | 57.46 | $10.04 | — |
| 2022-08-10 | 57.46 | $10.04 | 12073 |
| 2022-08-09 | 54.53 | $10.02 | 200655 |
| 2022-08-08 | 56.37 | $10.03 | 30089 |
| 2022-08-05 | 56.37 | $10.03 | 203 |
| 2022-08-04 | 56.37 | $10.03 | 182 |
| 2022-08-03 | 53.68 | $10.01 | 10109 |
| 2022-08-02 | 55.30 | $10.02 | 587 |
| 2022-08-01 | 55.30 | $10.02 | 17 |
| 2022-07-29 | 55.30 | $10.02 | — |
| 2022-07-28 | 55.30 | $10.02 | 621 |
| 2022-07-27 | 55.30 | $10.02 | 100101 |
| 2022-07-26 | 53.11 | $10.00 | — |
| 2022-07-25 | 53.11 | $10.00 | 332 |
| 2022-07-22 | 53.11 | $10.00 | 200 |
| 2022-07-21 | 51.06 | $9.98 | 316 |
| 2022-07-20 | 50.02 | $9.97 | — |
| 2022-07-19 | 50.02 | $9.97 | 1690 |
| 2022-07-18 | 51.00 | $9.98 | — |
| 2022-07-15 | 51.00 | $9.98 | 3 |
| 2022-07-14 | 51.00 | $9.98 | 44774 |
| 2022-07-13 | 51.00 | $9.98 | 257 |
| 2022-07-12 | 89.48 | $10.25 | 465 |
| 2022-07-11 | 54.26 | $9.96 | 50 |
| 2022-07-08 | 54.26 | $9.96 | — |
| 2022-07-07 | 54.26 | $9.96 | — |
| 2022-07-06 | 54.26 | $9.96 | — |
| 2022-07-05 | 54.26 | $9.96 | 923 |
| 2022-07-01 | 54.26 | $9.96 | 200 |
| 2022-06-30 | 54.26 | $9.96 | 113 |
| 2022-06-29 | 54.26 | $9.96 | 291 |
| 2022-06-28 | 64.07 | $9.98 | 656494 |
| 2022-06-27 | 51.60 | $9.95 | 2366 |
| 2022-06-24 | 57.97 | $9.96 | 401 |
| 2022-06-23 | 57.97 | $9.96 | — |
| 2022-06-22 | 57.97 | $9.96 | 10400 |
| 2022-06-21 | 57.97 | $9.96 | 63304 |
| 2022-06-17 | 57.97 | $9.96 | 400 |
| 2022-06-16 | 57.97 | $9.96 | 308 |
| 2022-06-15 | 63.76 | $9.97 | 44 |
| 2022-06-14 | 63.76 | $9.97 | 21551 |
| 2022-06-13 | 60.17 | $9.96 | 10468 |
| 2022-06-10 | 56.04 | $9.95 | 1110 |
| 2022-06-09 | 56.04 | $9.95 | 1001 |
| 2022-06-08 | 56.04 | $9.95 | 956348 |
| 2022-06-07 | 46.51 | $9.93 | 65 |
| 2022-06-06 | 46.51 | $9.93 | 1 |
| 2022-06-03 | 46.51 | $9.93 | 23 |
| 2022-06-02 | 46.51 | $9.93 | 2212 |
| 2022-06-01 | 46.51 | $9.93 | 500 |
| 2022-05-31 | 48.55 | $9.94 | 211395 |
| 2022-05-27 | 41.22 | $9.92 | — |
| 2022-05-26 | 41.22 | $9.92 | 6 |
| 2022-05-25 | 41.22 | $9.92 | 1 |
| 2022-05-24 | 41.22 | $9.92 | 599 |
| 2022-05-23 | 41.22 | $9.92 | 13877 |
| 2022-05-20 | 41.22 | $9.92 | 12712 |
| 2022-05-19 | 41.22 | $9.92 | 5 |
| 2022-05-18 | 41.22 | $9.92 | 7 |
| 2022-05-17 | 41.22 | $9.92 | — |
| 2022-05-16 | 41.22 | $9.92 | — |
| 2022-05-13 | 41.22 | $9.92 | 100 |
| 2022-05-12 | 46.21 | $9.94 | 10700 |
| 2022-05-11 | 46.21 | $9.94 | 111043 |
| 2022-05-10 | 51.88 | $9.96 | 11303 |
| 2022-05-09 | 51.88 | $9.96 | 46747 |
| 2022-05-06 | 54.92 | $9.97 | 206555 |
| 2022-05-05 | 54.92 | $9.97 | 3238 |
| 2022-05-04 | 54.92 | $9.97 | 10618 |
| 2022-05-03 | 52.53 | $9.96 | 2352 |
| 2022-05-02 | 52.53 | $9.96 | 13364 |
| 2022-04-29 | 55.17 | $9.97 | 1 |
| 2022-04-28 | 55.17 | $9.97 | 2.6M |
| 2022-04-27 | 60.66 | $9.99 | 522607 |
| 2022-04-26 | 54.16 | $9.96 | 7561 |
| 2022-04-25 | 57.15 | $9.97 | 158 |
| 2022-04-22 | 57.15 | $9.97 | 2608 |
| 2022-04-21 | 60.14 | $9.98 | — |
| 2022-04-20 | 60.14 | $9.98 | 111214 |
| 2022-04-19 | 55.97 | $9.96 | 14838 |
| 2022-04-18 | 55.97 | $9.96 | 21161 |
| 2022-04-14 | 53.79 | $9.95 | 7515 |
| 2022-04-13 | 62.63 | $9.98 | 27210 |
| 2022-04-12 | 58.29 | $9.96 | 81326 |
| 2022-04-11 | 58.29 | $9.96 | 116254 |
| 2022-04-08 | 61.52 | $9.97 | 1278 |
| 2022-04-07 | 61.52 | $9.97 | 3770 |
| 2022-04-06 | 57.25 | $9.95 | 8790 |
| 2022-04-05 | 54.87 | $9.94 | 10000 |
| 2022-04-04 | 57.93 | $9.95 | 601853 |
| 2022-04-01 | 57.93 | $9.95 | 8270 |
| 2022-03-31 | 55.70 | $9.94 | 118100 |
| 2022-03-30 | 58.66 | $9.95 | 4213 |
| 2022-03-29 | 54.02 | $9.93 | 805 |
| 2022-03-28 | 54.02 | $9.93 | 31 |
| 2022-03-25 | 54.02 | $9.93 | 10 |
| 2022-03-24 | 54.02 | $9.93 | — |
| 2022-03-23 | 54.02 | $9.93 | — |
| 2022-03-22 | 54.02 | $9.93 | 7901 |
| 2022-03-21 | 54.02 | $9.93 | 22538 |
| 2022-03-18 | 56.22 | $9.94 | 6596 |
| 2022-03-17 | 50.48 | $9.91 | 608 |
| 2022-03-16 | 55.05 | $9.93 | 50 |
| 2022-03-15 | 55.05 | $9.93 | 33029 |
| 2022-03-14 | 55.05 | $9.93 | 35385 |
| 2022-03-11 | 50.22 | $9.91 | 24749 |
| 2022-03-10 | 51.27 | $9.91 | 10 |
| 2022-03-09 | 51.27 | $9.91 | 169417 |
| 2022-03-08 | 51.27 | $9.91 | 21918 |
| 2022-03-07 | 48.50 | $9.90 | 38198 |
| 2022-03-04 | 51.26 | $9.91 | — |
| 2022-03-03 | 51.26 | $9.91 | 20120 |
| 2022-03-02 | 45.68 | $9.88 | — |
| 2022-03-01 | 45.68 | $9.88 | 6151 |
| 2022-02-28 | 52.99 | $9.92 | 50007 |
| 2022-02-25 | 52.99 | $9.92 | 2 |
| 2022-02-24 | 52.99 | $9.92 | 6 |
| 2022-02-23 | 52.99 | $9.92 | — |
| 2022-02-22 | 52.99 | $9.92 | 57 |
| 2022-02-18 | 52.99 | $9.92 | — |
| 2022-02-17 | 52.99 | $9.92 | — |
| 2022-02-16 | 52.99 | $9.92 | — |
| 2022-02-15 | 52.99 | $9.92 | 572 |
| 2022-02-14 | 46.20 | $9.87 | 25100 |
| 2022-02-11 | 46.20 | $9.87 | 50010 |
| 2022-02-10 | 58.36 | $9.95 | 5 |
| 2022-02-09 | 58.36 | $9.95 | 5910 |
| 2022-02-08 | 40.78 | $9.85 | 74892 |
| 2022-02-07 | 48.57 | $9.89 | 7955 |
| 2022-02-04 | 43.44 | $9.87 | 5 |
| 2022-02-03 | 43.44 | $9.87 | — |
| 2022-02-02 | 43.44 | $9.87 | 7841 |
| 2022-02-01 | 45.38 | $9.88 | 11328 |
| 2022-01-31 | 45.38 | $9.88 | 668 |
| 2022-01-28 | 34.87 | $9.84 | — |
| 2022-01-27 | 34.87 | $9.84 | 500700 |
| 2022-01-26 | 34.87 | $9.84 | 1255 |
| 2022-01-25 | 39.80 | $9.87 | 650 |
| 2022-01-24 | 30.47 | $9.84 | 25107 |
| 2022-01-21 | 33.79 | $9.86 | 11 |
| 2022-01-20 | 33.79 | $9.86 | 100154 |
| 2022-01-19 | 30.37 | $9.85 | 1242 |
| 2022-01-18 | 31.93 | $9.86 | — |
| 2022-01-14 | 31.93 | $9.86 | 1000 |
| 2022-01-13 | 31.93 | $9.86 | — |
| 2022-01-12 | 31.93 | $9.86 | 2021 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-66.67
2023-07-21
Close Price
$10.67
Vol: 556
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.69
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-07-21 | -66.67 | $10.67 | 556 |
| 2023-07-20 | -72.00 | $10.66 | 1043 |
| 2023-07-19 | 0.00 | $10.75 | 100 |
| 2023-07-18 | 0.00 | $10.75 | — |
| 2023-07-17 | 0.00 | $10.75 | — |
| 2023-07-14 | 0.00 | $10.75 | — |
| 2023-07-13 | 0.00 | $10.75 | — |
| 2023-07-07 | 0.00 | $10.75 | 1775 |
| 2023-07-06 | 0.00 | $10.72 | — |
| 2023-07-05 | 0.00 | $10.72 | 115155 |
| 2023-07-03 | -42.86 | $10.65 | — |
| 2023-06-30 | -42.86 | $10.65 | 123246 |
| 2023-06-29 | 0.00 | $10.65 | — |
| 2023-06-28 | 0.00 | $10.65 | 506 |
| 2023-06-27 | 0.00 | $10.65 | 178735 |
| 2023-06-26 | -20.00 | $10.64 | — |
| 2023-06-23 | -20.00 | $10.64 | 51950 |
| 2023-06-22 | 0.00 | $10.64 | 100 |
| 2023-06-21 | 0.00 | $10.64 | 63720 |
| 2023-06-20 | 0.00 | $10.63 | 5304 |
| 2023-06-16 | -11.11 | $10.63 | 764 |
| 2023-06-15 | 0.00 | $10.62 | — |
| 2023-06-14 | 0.00 | $10.62 | — |
| 2023-06-13 | 0.00 | $10.62 | 9866 |
| 2023-06-12 | 0.00 | $10.62 | — |
| 2023-06-09 | 0.00 | $10.62 | — |
| 2023-06-08 | 0.00 | $10.62 | 100 |
| 2023-06-07 | 0.00 | $10.62 | — |
| 2023-06-06 | 0.00 | $10.62 | 131 |
| 2023-06-05 | 0.00 | $10.61 | — |
| 2023-06-02 | 0.00 | $10.61 | — |
| 2023-06-01 | 0.00 | $10.61 | — |
| 2023-05-31 | 0.00 | $10.61 | 100100 |
| 2023-05-30 | 0.00 | $10.61 | 26830 |
| 2023-05-26 | 0.00 | $10.60 | — |
| 2023-05-25 | 0.00 | $10.60 | — |
| 2023-05-24 | 0.00 | $10.60 | — |
| 2023-05-23 | 0.00 | $10.60 | 109804 |
| 2023-05-22 | -6.25 | $10.59 | 115815 |
| 2023-05-19 | -6.25 | $10.59 | 33788 |
| 2023-05-18 | -6.67 | $10.58 | 19661 |
| 2023-05-17 | -7.14 | $10.57 | — |
| 2023-05-16 | -7.14 | $10.57 | 107455 |
| 2023-05-15 | -7.14 | $10.57 | 75149 |
| 2023-05-12 | 0.00 | $10.58 | — |
| 2023-05-11 | -0.07 | $10.58 | 3975 |
| 2023-05-10 | -7.14 | $10.57 | 5683 |
| 2023-05-09 | 0.00 | $10.57 | 1063 |
| 2023-05-08 | 0.00 | $10.57 | 907 |
| 2023-05-05 | 0.00 | $10.57 | — |
| 2023-05-04 | 0.00 | $10.57 | — |
| 2023-05-03 | 0.00 | $10.57 | 2638 |
| 2023-05-02 | 0.00 | $10.57 | 322 |
| 2023-05-01 | -57.14 | $10.49 | 144 |
| 2023-04-28 | -57.14 | $10.49 | 4183 |
| 2023-04-27 | -38.46 | $10.51 | 9814 |
| 2023-04-26 | -46.15 | $10.50 | 32717 |
| 2023-04-25 | -66.67 | $10.45 | 6553 |
| 2023-04-24 | -83.33 | $10.44 | 103 |
| 2023-04-21 | -50.00 | $10.46 | — |
| 2023-04-20 | -50.00 | $10.46 | 16932 |
| 2023-04-19 | -16.67 | $10.48 | 255 |
| 2023-04-18 | -58.33 | $10.46 | 220988 |
| 2023-04-17 | -44.15 | $10.46 | 121204 |
| 2023-04-14 | -42.86 | $10.46 | 6336 |
| 2023-04-13 | -42.86 | $10.46 | 3952 |
| 2023-04-12 | -50.00 | $10.45 | 387566 |
| 2023-04-11 | -50.00 | $10.45 | 44550 |
| 2023-04-10 | -50.00 | $10.45 | 50649 |
| 2023-04-06 | 0.00 | $10.45 | 62497 |
| 2023-04-05 | -33.33 | $10.43 | 23464 |
| 2023-04-04 | -33.33 | $10.43 | 14303 |
| 2023-04-03 | 0.00 | $10.44 | 102 |
| 2023-03-31 | -33.33 | $10.43 | — |
| 2023-03-30 | -25.00 | $10.43 | — |
| 2023-03-29 | -25.00 | $10.43 | 52296 |
| 2023-03-28 | 0.00 | $10.44 | — |
| 2023-03-27 | 0.00 | $10.44 | 14044 |
| 2023-03-24 | -25.00 | $10.43 | 146704 |
| 2023-03-23 | -24.75 | $10.43 | 4854 |
| 2023-03-22 | -16.67 | $10.43 | 100 |
| 2023-03-21 | -16.50 | $10.43 | 4578 |
| 2023-03-20 | -16.67 | $10.43 | 404989 |
| 2023-03-17 | -33.33 | $10.42 | 81454 |
| 2023-03-16 | -12.50 | $10.43 | 55304 |
| 2023-03-15 | -12.50 | $10.43 | 37003 |
| 2023-03-14 | -25.00 | $10.42 | 562927 |
| 2023-03-13 | -18.75 | $10.43 | 331 |
| 2023-03-10 | -14.29 | $10.42 | 3.4M |
| 2023-03-09 | 0.00 | $10.42 | 813 |
| 2023-03-08 | -9.09 | $10.41 | 100 |
| 2023-03-07 | -9.09 | $10.41 | — |
| 2023-03-06 | -9.09 | $10.41 | 6061 |
| 2023-03-03 | -9.09 | $10.41 | 10904 |
| 2023-03-02 | -10.00 | $10.41 | 512467 |
| 2023-03-01 | -16.67 | $10.40 | 5001 |
| 2023-02-28 | -14.29 | $10.40 | 11147 |
| 2023-02-27 | -14.29 | $10.40 | 3366 |
| 2023-02-24 | 0.00 | $10.40 | — |
| 2023-02-23 | 0.00 | $10.40 | 879 |
| 2023-02-22 | -20.00 | $10.38 | 70 |
| 2023-02-21 | -20.00 | $10.38 | 377 |
| 2023-02-17 | -20.00 | $10.38 | 61926 |
| 2023-02-16 | -20.00 | $10.38 | 1821 |
| 2023-02-15 | -40.00 | $10.37 | 83282 |
| 2023-02-14 | 0.00 | $10.39 | 77597 |
| 2023-02-13 | -12.50 | $10.37 | 1727 |
| 2023-02-10 | -11.11 | $10.37 | 195 |
| 2023-02-09 | 0.00 | $10.38 | — |
| 2023-02-08 | 0.00 | $10.38 | 125245 |
| 2023-02-07 | 0.00 | $10.37 | 813 |
| 2023-02-06 | -7.89 | $10.36 | 899462 |
| 2023-02-03 | -0.86 | $10.37 | 781 |
| 2023-02-02 | -5.17 | $10.36 | 2.3M |
| 2023-02-01 | -13.79 | $10.35 | 910 |
| 2023-01-31 | -4.76 | $10.35 | 15705 |
| 2023-01-30 | -4.76 | $10.35 | — |
| 2023-01-27 | -4.76 | $10.35 | 462542 |
| 2023-01-26 | -10.00 | $10.34 | 138 |
| 2023-01-25 | -10.00 | $10.34 | 1 |
| 2023-01-24 | -10.00 | $10.34 | 23389 |
| 2023-01-23 | -10.00 | $10.34 | 766 |
| 2023-01-20 | 0.00 | $10.35 | — |
| 2023-01-19 | 0.00 | $10.35 | 418 |
| 2023-01-18 | -5.26 | $10.34 | 29888 |
| 2023-01-17 | 0.00 | $10.34 | 14435 |
| 2023-01-13 | -11.11 | $10.33 | 467 |
| 2023-01-12 | -11.11 | $10.33 | 489708 |
| 2023-01-11 | 0.00 | $10.34 | 584038 |
| 2023-01-10 | -25.00 | $10.30 | — |
| 2023-01-09 | -25.00 | $10.30 | 2590 |
| 2023-01-06 | -14.29 | $10.30 | 26356 |
| 2023-01-05 | -12.50 | $10.30 | 38543 |
| 2023-01-04 | -37.50 | $10.27 | 9021 |
| 2023-01-03 | -16.67 | $10.27 | 161 |
| 2022-12-30 | 0.00 | $10.28 | 502 |
| 2022-12-29 | -14.29 | $10.27 | 125 |
| 2022-12-28 | -28.57 | $10.26 | 1 |
| 2022-12-27 | -28.57 | $10.26 | — |
| 2022-12-23 | -28.57 | $10.26 | — |
| 2022-12-22 | -28.57 | $10.26 | 329 |
| 2022-12-21 | -42.86 | $10.25 | 44 |
| 2022-12-20 | -37.50 | $10.25 | 12295 |
| 2022-12-19 | -15.38 | $10.25 | 378 |
| 2022-12-16 | -14.29 | $10.25 | 700 |
| 2022-12-15 | -12.50 | $10.25 | 735 |
| 2022-12-14 | 0.00 | $10.26 | 69 |
| 2022-12-13 | 0.00 | $10.26 | 412 |
| 2022-12-12 | 0.00 | $10.25 | 133 |
| 2022-12-09 | -12.50 | $10.24 | 27 |
| 2022-12-08 | -12.50 | $10.24 | — |
| 2022-12-07 | -12.50 | $10.24 | 5273 |
| 2022-12-06 | -37.50 | $10.22 | 164 |
| 2022-12-05 | 0.00 | $10.25 | 100 |
| 2022-12-02 | 0.00 | $10.22 | — |
| 2022-12-01 | 0.00 | $10.22 | 6152 |
| 2022-11-30 | 0.00 | $10.21 | 22 |
| 2022-11-29 | 0.00 | $10.21 | — |
| 2022-11-28 | 0.00 | $10.21 | — |
| 2022-11-25 | 0.00 | $10.21 | 2 |
| 2022-11-23 | 0.00 | $10.21 | — |
| 2022-11-22 | 0.00 | $10.21 | 45522 |
| 2022-11-21 | 0.00 | $10.21 | 278803 |
| 2022-11-18 | 0.00 | $10.19 | 500 |
| 2022-11-17 | 0.00 | $10.18 | 1275 |
| 2022-11-16 | 0.00 | $10.17 | 32 |
| 2022-11-15 | 0.00 | $10.17 | 63 |
| 2022-11-14 | 0.00 | $10.17 | — |
| 2022-11-11 | 0.00 | $10.17 | 2 |
| 2022-11-10 | 0.00 | $10.17 | 3296 |
| 2022-11-09 | 0.00 | $10.17 | 202 |
| 2022-11-08 | 0.00 | $10.17 | 8 |
| 2022-11-07 | 0.00 | $10.17 | 5 |
| 2022-11-04 | 0.00 | $10.17 | — |
| 2022-11-03 | 0.00 | $10.17 | 28 |
| 2022-11-02 | 0.00 | $10.17 | 12261 |
| 2022-11-01 | 0.00 | $10.17 | 5800 |
| 2022-10-31 | 0.00 | $10.15 | 109 |
| 2022-10-28 | 0.00 | $10.15 | 177490 |
| 2022-10-27 | -6.25 | $10.15 | 15254 |
| 2022-10-26 | -33.33 | $10.12 | 3 |
| 2022-10-25 | -33.33 | $10.12 | 27 |
| 2022-10-24 | -33.33 | $10.12 | 5 |
| 2022-10-21 | -33.33 | $10.12 | 3271 |
| 2022-10-20 | -33.33 | $10.12 | 1902 |
| 2022-10-19 | -20.00 | $10.10 | 49000 |
| 2022-10-18 | 0.00 | $10.11 | 75100 |
| 2022-10-17 | -0.99 | $10.10 | 1002 |
| 2022-10-14 | -0.99 | $10.10 | 101 |
| 2022-10-13 | -0.99 | $10.10 | 11326 |
| 2022-10-12 | -25.74 | $10.09 | — |
| 2022-10-11 | -25.74 | $10.09 | 158126 |
| 2022-10-10 | -0.99 | $10.10 | 10002 |
| 2022-10-07 | 0.00 | $10.10 | 182526 |
| 2022-10-06 | -25.00 | $10.09 | 177153 |
| 2022-10-05 | -60.00 | $10.07 | 147 |
| 2022-10-04 | -20.00 | $10.09 | 286 |
| 2022-10-03 | 0.00 | $10.10 | 95135 |
| 2022-09-30 | -16.67 | $10.09 | 15904 |
| 2022-09-29 | -57.14 | $10.06 | 1341 |
| 2022-09-28 | -57.14 | $10.06 | 5012 |
| 2022-09-27 | -42.86 | $10.07 | 2 |
| 2022-09-26 | -42.86 | $10.07 | 664504 |
| 2022-09-23 | -28.57 | $10.08 | — |
| 2022-09-22 | -28.57 | $10.08 | 12 |
| 2022-09-21 | -25.03 | $10.08 | 17700 |
| 2022-09-20 | -28.61 | $10.07 | 1 |
| 2022-09-19 | -28.61 | $10.07 | 10000 |
| 2022-09-16 | -42.92 | $10.06 | 1204 |
| 2022-09-15 | -42.92 | $10.06 | 17810 |
| 2022-09-14 | -42.92 | $10.06 | 2692 |
| 2022-09-13 | -37.50 | $10.06 | — |
| 2022-09-12 | -37.50 | $10.06 | 18 |
| 2022-09-09 | -37.50 | $10.06 | 6292 |
| 2022-09-08 | 0.00 | $10.09 | 28200 |
| 2022-09-07 | 0.00 | $10.08 | 2 |
| 2022-09-06 | 0.00 | $10.08 | 3 |
| 2022-09-02 | 0.00 | $10.08 | 11120 |
| 2022-09-01 | -71.43 | $10.03 | 3 |
| 2022-08-31 | -71.43 | $10.03 | 2 |
| 2022-08-30 | -71.43 | $10.03 | — |
| 2022-08-29 | -71.43 | $10.03 | 297217 |
| 2022-08-26 | -57.00 | $10.04 | 2 |
| 2022-08-25 | -57.00 | $10.04 | 152 |
| 2022-08-24 | -85.57 | $10.02 | 1.0M |
| 2022-08-23 | 0.00 | $10.08 | 3249 |
| 2022-08-22 | -16.67 | $10.05 | 567788 |
| 2022-08-19 | -16.67 | $10.05 | 166028 |
| 2022-08-18 | -18.18 | $10.04 | 121063 |
| 2022-08-17 | -89.36 | $10.03 | — |
| 2022-08-16 | -87.50 | $10.03 | 1555 |
| 2022-08-15 | -85.71 | $10.03 | 1854 |
| 2022-08-12 | -83.67 | $10.04 | 137475 |
| 2022-08-11 | -83.67 | $10.04 | — |
| 2022-08-10 | -83.67 | $10.04 | 12073 |
| 2022-08-09 | -87.76 | $10.02 | 200655 |
| 2022-08-08 | -85.71 | $10.03 | 30089 |
| 2022-08-05 | -85.71 | $10.03 | 203 |
| 2022-08-04 | -85.71 | $10.03 | 182 |
| 2022-08-03 | -89.80 | $10.01 | 10109 |
| 2022-08-02 | -87.76 | $10.02 | 587 |
| 2022-08-01 | -87.76 | $10.02 | 17 |
| 2022-07-29 | -87.76 | $10.02 | — |
| 2022-07-28 | -87.76 | $10.02 | 621 |
| 2022-07-27 | -87.76 | $10.02 | 100101 |
| 2022-07-26 | -91.84 | $10.00 | — |
| 2022-07-25 | -90.00 | $10.00 | 332 |
| 2022-07-22 | -90.57 | $10.00 | 200 |
| 2022-07-21 | -94.34 | $9.98 | 316 |
| 2022-07-20 | -96.23 | $9.97 | — |
| 2022-07-19 | -96.23 | $9.97 | 1690 |
| 2022-07-18 | -94.34 | $9.98 | — |
| 2022-07-15 | -94.34 | $9.98 | 3 |
| 2022-07-14 | -94.34 | $9.98 | 44774 |
| 2022-07-13 | -94.34 | $9.98 | 257 |
| 2022-07-12 | -43.40 | $10.25 | 465 |
| 2022-07-11 | -98.11 | $9.96 | 50 |
| 2022-07-08 | -98.11 | $9.96 | — |
| 2022-07-07 | -98.11 | $9.96 | — |
| 2022-07-06 | -94.55 | $9.96 | — |
| 2022-07-05 | -94.55 | $9.96 | 923 |
| 2022-07-01 | -94.55 | $9.96 | 200 |
| 2022-06-30 | -94.55 | $9.96 | 113 |
| 2022-06-29 | -94.55 | $9.96 | 291 |
| 2022-06-28 | -87.72 | $9.98 | 656494 |
| 2022-06-27 | -92.98 | $9.95 | 2366 |
| 2022-06-24 | -91.23 | $9.96 | 401 |
| 2022-06-23 | -37.50 | $9.96 | — |
| 2022-06-22 | -37.50 | $9.96 | 10400 |
| 2022-06-21 | -37.50 | $9.96 | 63304 |
| 2022-06-17 | -37.50 | $9.96 | 400 |
| 2022-06-16 | -37.50 | $9.96 | 308 |
| 2022-06-15 | -25.00 | $9.97 | 44 |
| 2022-06-14 | -25.00 | $9.97 | 21551 |
| 2022-06-13 | -37.50 | $9.96 | 10468 |
| 2022-06-10 | -50.00 | $9.95 | 1110 |
| 2022-06-09 | -50.00 | $9.95 | 1001 |
| 2022-06-08 | -50.00 | $9.95 | 956348 |
| 2022-06-07 | -75.00 | $9.93 | 65 |
| 2022-06-06 | -75.00 | $9.93 | 1 |
| 2022-06-03 | -75.00 | $9.93 | 23 |
| 2022-06-02 | -75.00 | $9.93 | 2212 |
| 2022-06-01 | -75.00 | $9.93 | 500 |
| 2022-05-31 | -68.75 | $9.94 | 211395 |
| 2022-05-27 | -100.00 | $9.92 | — |
| 2022-05-26 | -100.00 | $9.92 | 6 |
| 2022-05-25 | -100.00 | $9.92 | 1 |
| 2022-05-24 | -100.00 | $9.92 | 599 |
| 2022-05-23 | -100.00 | $9.92 | 13877 |
| 2022-05-20 | -100.00 | $9.92 | 12712 |
| 2022-05-19 | -100.00 | $9.92 | 5 |
| 2022-05-18 | -100.00 | $9.92 | 7 |
| 2022-05-17 | -100.00 | $9.92 | — |
| 2022-05-16 | -100.00 | $9.92 | — |
| 2022-05-13 | -100.00 | $9.92 | 100 |
| 2022-05-12 | -98.06 | $9.94 | 10700 |
| 2022-05-11 | -98.06 | $9.94 | 111043 |
| 2022-05-10 | -96.12 | $9.96 | 11303 |
| 2022-05-09 | -96.12 | $9.96 | 46747 |
| 2022-05-06 | -95.15 | $9.97 | 206555 |
| 2022-05-05 | -95.15 | $9.97 | 3238 |
| 2022-05-04 | -95.15 | $9.97 | 10618 |
| 2022-05-03 | -96.12 | $9.96 | 2352 |
| 2022-05-02 | -96.12 | $9.96 | 13364 |
| 2022-04-29 | -95.15 | $9.97 | 1 |
| 2022-04-28 | -95.15 | $9.97 | 2.6M |
| 2022-04-27 | -93.20 | $9.99 | 522607 |
| 2022-04-26 | -96.12 | $9.96 | 7561 |
| 2022-04-25 | -95.15 | $9.97 | 158 |
| 2022-04-22 | -95.15 | $9.97 | 2608 |
| 2022-04-21 | -94.17 | $9.98 | — |
| 2022-04-20 | -94.17 | $9.98 | 111214 |
| 2022-04-19 | -96.12 | $9.96 | 14838 |
| 2022-04-18 | -92.55 | $9.96 | 21161 |
| 2022-04-14 | -93.48 | $9.95 | 7515 |
| 2022-04-13 | -90.64 | $9.98 | 27210 |
| 2022-04-12 | -78.44 | $9.96 | 81326 |
| 2022-04-11 | -76.32 | $9.96 | 116254 |
| 2022-04-08 | -28.57 | $9.97 | 1278 |
| 2022-04-07 | -28.57 | $9.97 | 3770 |
| 2022-04-06 | -42.86 | $9.95 | 8790 |
| 2022-04-05 | -50.00 | $9.94 | 10000 |
| 2022-04-04 | -78.95 | $9.95 | 601853 |
| 2022-04-01 | -78.95 | $9.95 | 8270 |
| 2022-03-31 | -81.58 | $9.94 | 118100 |
| 2022-03-30 | -78.95 | $9.95 | 4213 |
| 2022-03-29 | -84.21 | $9.93 | 805 |
| 2022-03-28 | -84.21 | $9.93 | 31 |
| 2022-03-25 | -84.21 | $9.93 | 10 |
| 2022-03-24 | -84.21 | $9.93 | — |
| 2022-03-23 | -84.21 | $9.93 | — |
| 2022-03-22 | -84.21 | $9.93 | 7901 |
| 2022-03-21 | -84.21 | $9.93 | 22538 |
| 2022-03-18 | -81.58 | $9.94 | 6596 |
| 2022-03-17 | -89.47 | $9.91 | 608 |
| 2022-03-16 | -84.21 | $9.93 | 50 |
| 2022-03-15 | -84.21 | $9.93 | 33029 |
| 2022-03-14 | -84.21 | $9.93 | 35385 |
| 2022-03-11 | -88.46 | $9.91 | 24749 |
| 2022-03-10 | -87.18 | $9.91 | 10 |
| 2022-03-09 | -87.18 | $9.91 | 169417 |
| 2022-03-08 | -85.00 | $9.91 | 21918 |
| 2022-03-07 | -59.09 | $9.90 | 38198 |
| 2022-03-04 | -45.45 | $9.91 | — |
| 2022-03-03 | -45.45 | $9.91 | 20120 |
| 2022-03-02 | -97.14 | $9.88 | — |
| 2022-03-01 | -97.14 | $9.88 | 6151 |
| 2022-02-28 | -93.33 | $9.92 | 50007 |
| 2022-02-25 | -92.45 | $9.92 | 2 |
| 2022-02-24 | -91.59 | $9.92 | 6 |
| 2022-02-23 | -91.59 | $9.92 | — |
| 2022-02-22 | -91.59 | $9.92 | 57 |
| 2022-02-18 | -91.59 | $9.92 | — |
| 2022-02-17 | -91.59 | $9.92 | — |
| 2022-02-16 | -91.59 | $9.92 | — |
| 2022-02-15 | -91.59 | $9.92 | 572 |
| 2022-02-14 | -96.26 | $9.87 | 25100 |
| 2022-02-11 | -96.26 | $9.87 | 50010 |
| 2022-02-10 | -88.79 | $9.95 | 5 |
| 2022-02-09 | -88.79 | $9.95 | 5910 |
| 2022-02-08 | -98.13 | $9.85 | 74892 |
| 2022-02-07 | -94.39 | $9.89 | 7955 |
| 2022-02-04 | -96.26 | $9.87 | 5 |
| 2022-02-03 | -96.26 | $9.87 | — |
| 2022-02-02 | -96.26 | $9.87 | 7841 |
| 2022-02-01 | -76.19 | $9.88 | 11328 |
| 2022-01-31 | -28.57 | $9.88 | 668 |
| 2022-01-28 | -85.71 | $9.84 | — |
| 2022-01-27 | -85.71 | $9.84 | 500700 |
| 2022-01-26 | -100.00 | $9.84 | 1255 |
| 2022-01-25 | -37.50 | $9.87 | 650 |
| 2022-01-24 | -82.61 | $9.84 | 25107 |
| 2022-01-21 | -73.91 | $9.86 | 11 |
| 2022-01-20 | -73.91 | $9.86 | 100154 |
| 2022-01-19 | -78.26 | $9.85 | 1242 |
| 2022-01-18 | -73.91 | $9.86 | — |
| 2022-01-14 | -73.91 | $9.86 | 1000 |
| 2022-01-13 | -73.91 | $9.86 | — |
| 2022-01-12 | -73.91 | $9.86 | 2021 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
64.76
2023-07-21
Close Price
$10.67
Vol: 556Average Directional Index - Detailed Analysis
Minimum
5.04
Average
63.64
Maximum
88.40
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-07-21 | 64.76 | $10.67 | 556 |
| 2023-07-20 | 67.32 | $10.66 | 1043 |
| 2023-07-19 | 70.02 | $10.75 | 100 |
| 2023-07-18 | 69.04 | $10.75 | — |
| 2023-07-17 | 68.00 | $10.75 | — |
| 2023-07-14 | 66.91 | $10.75 | — |
| 2023-07-13 | 65.76 | $10.75 | — |
| 2023-07-07 | 64.55 | $10.75 | 1775 |
| 2023-07-06 | 63.28 | $10.72 | — |
| 2023-07-05 | 62.05 | $10.72 | 115155 |
| 2023-07-03 | 60.75 | $10.65 | — |
| 2023-06-30 | 59.82 | $10.65 | 123246 |
| 2023-06-29 | 58.84 | $10.65 | — |
| 2023-06-28 | 58.16 | $10.65 | 506 |
| 2023-06-27 | 57.45 | $10.65 | 178735 |
| 2023-06-26 | 56.70 | $10.64 | — |
| 2023-06-23 | 56.06 | $10.64 | 51950 |
| 2023-06-22 | 55.38 | $10.64 | 100 |
| 2023-06-21 | 54.83 | $10.64 | 63720 |
| 2023-06-20 | 54.25 | $10.63 | 5304 |
| 2023-06-16 | 53.82 | $10.63 | 764 |
| 2023-06-15 | 53.36 | $10.62 | — |
| 2023-06-14 | 53.06 | $10.62 | — |
| 2023-06-13 | 52.75 | $10.62 | 9866 |
| 2023-06-12 | 52.43 | $10.62 | — |
| 2023-06-09 | 52.08 | $10.62 | — |
| 2023-06-08 | 51.72 | $10.62 | 100 |
| 2023-06-07 | 51.34 | $10.62 | — |
| 2023-06-06 | 50.94 | $10.62 | 131 |
| 2023-06-05 | 50.52 | $10.61 | — |
| 2023-06-02 | 50.22 | $10.61 | — |
| 2023-06-01 | 49.91 | $10.61 | — |
| 2023-05-31 | 49.58 | $10.61 | 100100 |
| 2023-05-30 | 49.23 | $10.61 | 26830 |
| 2023-05-26 | 48.87 | $10.60 | — |
| 2023-05-25 | 48.61 | $10.60 | — |
| 2023-05-24 | 48.34 | $10.60 | — |
| 2023-05-23 | 48.05 | $10.60 | 109804 |
| 2023-05-22 | 47.75 | $10.59 | 115815 |
| 2023-05-19 | 47.44 | $10.59 | 33788 |
| 2023-05-18 | 47.11 | $10.58 | 19661 |
| 2023-05-17 | 46.86 | $10.57 | — |
| 2023-05-16 | 46.83 | $10.57 | 107455 |
| 2023-05-15 | 46.79 | $10.57 | 75149 |
| 2023-05-12 | 46.43 | $10.58 | — |
| 2023-05-11 | 45.72 | $10.58 | 3975 |
| 2023-05-10 | 44.97 | $10.57 | 5683 |
| 2023-05-09 | 44.19 | $10.57 | 1063 |
| 2023-05-08 | 43.44 | $10.57 | 907 |
| 2023-05-05 | 42.65 | $10.57 | — |
| 2023-05-04 | 41.82 | $10.57 | — |
| 2023-05-03 | 40.95 | $10.57 | 2638 |
| 2023-05-02 | 40.03 | $10.57 | 322 |
| 2023-05-01 | 38.82 | $10.49 | 144 |
| 2023-04-28 | 38.09 | $10.49 | 4183 |
| 2023-04-27 | 37.33 | $10.51 | 9814 |
| 2023-04-26 | 37.11 | $10.50 | 32717 |
| 2023-04-25 | 36.88 | $10.45 | 6553 |
| 2023-04-24 | 38.59 | $10.44 | 103 |
| 2023-04-21 | 40.56 | $10.46 | — |
| 2023-04-20 | 42.11 | $10.46 | 16932 |
| 2023-04-19 | 43.75 | $10.48 | 255 |
| 2023-04-18 | 43.79 | $10.46 | 220988 |
| 2023-04-17 | 44.05 | $10.46 | 121204 |
| 2023-04-14 | 44.32 | $10.46 | 6336 |
| 2023-04-13 | 43.50 | $10.46 | 3952 |
| 2023-04-12 | 42.63 | $10.45 | 387566 |
| 2023-04-11 | 41.72 | $10.45 | 44550 |
| 2023-04-10 | 41.27 | $10.45 | 50649 |
| 2023-04-06 | 40.80 | $10.45 | 62497 |
| 2023-04-05 | 41.39 | $10.43 | 23464 |
| 2023-04-04 | 42.42 | $10.43 | 14303 |
| 2023-04-03 | 43.51 | $10.44 | 102 |
| 2023-03-31 | 43.95 | $10.43 | — |
| 2023-03-30 | 44.80 | $10.43 | — |
| 2023-03-29 | 45.71 | $10.43 | 52296 |
| 2023-03-28 | 46.66 | $10.44 | — |
| 2023-03-27 | 46.91 | $10.44 | 14044 |
| 2023-03-24 | 47.19 | $10.43 | 146704 |
| 2023-03-23 | 47.81 | $10.43 | 4854 |
| 2023-03-22 | 48.47 | $10.43 | 100 |
| 2023-03-21 | 49.16 | $10.43 | 4578 |
| 2023-03-20 | 49.90 | $10.43 | 404989 |
| 2023-03-17 | 50.67 | $10.42 | 81454 |
| 2023-03-16 | 51.48 | $10.43 | 55304 |
| 2023-03-15 | 51.71 | $10.43 | 37003 |
| 2023-03-14 | 51.94 | $10.42 | 562927 |
| 2023-03-13 | 51.51 | $10.43 | 331 |
| 2023-03-10 | 50.69 | $10.42 | 3.4M |
| 2023-03-09 | 49.99 | $10.42 | 813 |
| 2023-03-08 | 49.42 | $10.41 | 100 |
| 2023-03-07 | 49.02 | $10.41 | — |
| 2023-03-06 | 48.61 | $10.41 | 6061 |
| 2023-03-03 | 48.17 | $10.41 | 10904 |
| 2023-03-02 | 47.71 | $10.41 | 512467 |
| 2023-03-01 | 47.41 | $10.40 | 5001 |
| 2023-02-28 | 47.21 | $10.40 | 11147 |
| 2023-02-27 | 47.00 | $10.40 | 3366 |
| 2023-02-24 | 46.78 | $10.40 | — |
| 2023-02-23 | 46.74 | $10.40 | 879 |
| 2023-02-22 | 46.81 | $10.38 | 70 |
| 2023-02-21 | 47.25 | $10.38 | 377 |
| 2023-02-17 | 47.70 | $10.38 | 61926 |
| 2023-02-16 | 48.18 | $10.38 | 1821 |
| 2023-02-15 | 48.81 | $10.37 | 83282 |
| 2023-02-14 | 48.93 | $10.39 | 77597 |
| 2023-02-13 | 48.76 | $10.37 | 1727 |
| 2023-02-10 | 49.01 | $10.37 | 195 |
| 2023-02-09 | 49.26 | $10.38 | — |
| 2023-02-08 | 49.24 | $10.38 | 125245 |
| 2023-02-07 | 49.21 | $10.37 | 813 |
| 2023-02-06 | 49.28 | $10.36 | 899462 |
| 2023-02-03 | 49.45 | $10.37 | 781 |
| 2023-02-02 | 49.63 | $10.36 | 2.3M |
| 2023-02-01 | 49.92 | $10.35 | 910 |
| 2023-01-31 | 50.21 | $10.35 | 15705 |
| 2023-01-30 | 50.84 | $10.35 | — |
| 2023-01-27 | 51.01 | $10.35 | 462542 |
| 2023-01-26 | 51.19 | $10.34 | 138 |
| 2023-01-25 | 51.65 | $10.34 | 1 |
| 2023-01-24 | 52.13 | $10.34 | 23389 |
| 2023-01-23 | 52.64 | $10.34 | 766 |
| 2023-01-20 | 53.18 | $10.35 | — |
| 2023-01-19 | 53.32 | $10.35 | 418 |
| 2023-01-18 | 53.47 | $10.34 | 29888 |
| 2023-01-17 | 53.69 | $10.34 | 14435 |
| 2023-01-13 | 53.99 | $10.33 | 467 |
| 2023-01-12 | 54.45 | $10.33 | 489708 |
| 2023-01-11 | 54.94 | $10.34 | 584038 |
| 2023-01-10 | 55.45 | $10.30 | — |
| 2023-01-09 | 56.60 | $10.30 | 2590 |
| 2023-01-06 | 57.82 | $10.30 | 26356 |
| 2023-01-05 | 59.47 | $10.30 | 38543 |
| 2023-01-04 | 59.24 | $10.27 | 9021 |
| 2023-01-03 | 59.12 | $10.27 | 161 |
| 2022-12-30 | 59.47 | $10.28 | 502 |
| 2022-12-29 | 59.20 | $10.27 | 125 |
| 2022-12-28 | 59.06 | $10.26 | 1 |
| 2022-12-27 | 59.09 | $10.26 | — |
| 2022-12-23 | 59.13 | $10.26 | — |
| 2022-12-22 | 59.16 | $10.26 | 329 |
| 2022-12-21 | 59.19 | $10.25 | 44 |
| 2022-12-20 | 59.39 | $10.25 | 12295 |
| 2022-12-19 | 59.60 | $10.25 | 378 |
| 2022-12-16 | 60.42 | $10.25 | 700 |
| 2022-12-15 | 61.28 | $10.25 | 735 |
| 2022-12-14 | 62.18 | $10.26 | 69 |
| 2022-12-13 | 62.54 | $10.26 | 412 |
| 2022-12-12 | 62.92 | $10.25 | 133 |
| 2022-12-09 | 63.32 | $10.24 | 27 |
| 2022-12-08 | 63.91 | $10.24 | — |
| 2022-12-07 | 64.53 | $10.24 | 5273 |
| 2022-12-06 | 65.18 | $10.22 | 164 |
| 2022-12-05 | 66.22 | $10.25 | 100 |
| 2022-12-02 | 65.40 | $10.22 | — |
| 2022-12-01 | 64.84 | $10.22 | 6152 |
| 2022-11-30 | 64.25 | $10.21 | 22 |
| 2022-11-29 | 63.76 | $10.21 | — |
| 2022-11-28 | 63.25 | $10.21 | — |
| 2022-11-25 | 62.70 | $10.21 | 2 |
| 2022-11-23 | 62.13 | $10.21 | — |
| 2022-11-22 | 61.53 | $10.21 | 45522 |
| 2022-11-21 | 60.89 | $10.21 | 278803 |
| 2022-11-18 | 60.23 | $10.19 | 500 |
| 2022-11-17 | 59.76 | $10.18 | 1275 |
| 2022-11-16 | 59.41 | $10.17 | 32 |
| 2022-11-15 | 59.19 | $10.17 | 63 |
| 2022-11-14 | 58.97 | $10.17 | — |
| 2022-11-11 | 58.74 | $10.17 | 2 |
| 2022-11-10 | 58.49 | $10.17 | 3296 |
| 2022-11-09 | 58.23 | $10.17 | 202 |
| 2022-11-08 | 57.95 | $10.17 | 8 |
| 2022-11-07 | 57.67 | $10.17 | 5 |
| 2022-11-04 | 57.36 | $10.17 | — |
| 2022-11-03 | 57.04 | $10.17 | 28 |
| 2022-11-02 | 56.71 | $10.17 | 12261 |
| 2022-11-01 | 56.35 | $10.17 | 5800 |
| 2022-10-31 | 55.98 | $10.15 | 109 |
| 2022-10-28 | 55.79 | $10.15 | 177490 |
| 2022-10-27 | 55.60 | $10.15 | 15254 |
| 2022-10-26 | 55.39 | $10.12 | 3 |
| 2022-10-25 | 55.52 | $10.12 | 27 |
| 2022-10-24 | 55.65 | $10.12 | 5 |
| 2022-10-21 | 55.79 | $10.12 | 3271 |
| 2022-10-20 | 55.94 | $10.12 | 1902 |
| 2022-10-19 | 56.09 | $10.10 | 49000 |
| 2022-10-18 | 56.90 | $10.11 | 75100 |
| 2022-10-17 | 57.37 | $10.10 | 1002 |
| 2022-10-14 | 58.00 | $10.10 | 101 |
| 2022-10-13 | 58.66 | $10.10 | 11326 |
| 2022-10-12 | 59.36 | $10.09 | — |
| 2022-10-11 | 60.23 | $10.09 | 158126 |
| 2022-10-10 | 61.15 | $10.10 | 10002 |
| 2022-10-07 | 61.79 | $10.10 | 182526 |
| 2022-10-06 | 62.46 | $10.09 | 177153 |
| 2022-10-05 | 63.28 | $10.07 | 147 |
| 2022-10-04 | 64.38 | $10.09 | 286 |
| 2022-10-03 | 64.87 | $10.10 | 95135 |
| 2022-09-30 | 65.04 | $10.09 | 15904 |
| 2022-09-29 | 65.29 | $10.06 | 1341 |
| 2022-09-28 | 65.66 | $10.06 | 5012 |
| 2022-09-27 | 66.24 | $10.07 | 2 |
| 2022-09-26 | 66.48 | $10.07 | 664504 |
| 2022-09-23 | 66.74 | $10.08 | — |
| 2022-09-22 | 67.02 | $10.08 | 12 |
| 2022-09-21 | 67.31 | $10.08 | 17700 |
| 2022-09-20 | 67.61 | $10.07 | 1 |
| 2022-09-19 | 68.16 | $10.07 | 10000 |
| 2022-09-16 | 68.74 | $10.06 | 1204 |
| 2022-09-15 | 69.62 | $10.06 | 17810 |
| 2022-09-14 | 70.54 | $10.06 | 2692 |
| 2022-09-13 | 71.50 | $10.06 | — |
| 2022-09-12 | 72.52 | $10.06 | 18 |
| 2022-09-09 | 73.59 | $10.06 | 6292 |
| 2022-09-08 | 74.72 | $10.09 | 28200 |
| 2022-09-07 | 75.91 | $10.08 | 2 |
| 2022-09-06 | 76.45 | $10.08 | 3 |
| 2022-09-02 | 77.03 | $10.08 | 11120 |
| 2022-09-01 | 77.63 | $10.03 | 3 |
| 2022-08-31 | 78.53 | $10.03 | 2 |
| 2022-08-30 | 79.48 | $10.03 | — |
| 2022-08-29 | 80.47 | $10.03 | 297217 |
| 2022-08-26 | 81.52 | $10.04 | 2 |
| 2022-08-25 | 82.42 | $10.04 | 152 |
| 2022-08-24 | 83.36 | $10.02 | 1.0M |
| 2022-08-23 | 84.36 | $10.08 | 3249 |
| 2022-08-22 | 84.63 | $10.05 | 567788 |
| 2022-08-19 | 85.00 | $10.05 | 166028 |
| 2022-08-18 | 85.38 | $10.04 | 121063 |
| 2022-08-17 | 85.81 | $10.03 | — |
| 2022-08-16 | 86.32 | $10.03 | 1555 |
| 2022-08-15 | 86.84 | $10.03 | 1854 |
| 2022-08-12 | 87.04 | $10.04 | 137475 |
| 2022-08-11 | 87.26 | $10.04 | — |
| 2022-08-10 | 87.50 | $10.04 | 12073 |
| 2022-08-09 | 87.75 | $10.02 | 200655 |
| 2022-08-08 | 88.05 | $10.03 | 30089 |
| 2022-08-05 | 88.22 | $10.03 | 203 |
| 2022-08-04 | 88.40 | $10.03 | 182 |
| 2022-08-03 | 88.29 | $10.01 | 10109 |
| 2022-08-02 | 88.18 | $10.02 | 587 |
| 2022-08-01 | 87.94 | $10.02 | 17 |
| 2022-07-29 | 87.68 | $10.02 | — |
| 2022-07-28 | 87.42 | $10.02 | 621 |
| 2022-07-27 | 87.14 | $10.02 | 100101 |
| 2022-07-26 | 86.84 | $10.00 | — |
| 2022-07-25 | 86.54 | $10.00 | 332 |
| 2022-07-22 | 86.22 | $10.00 | 200 |
| 2022-07-21 | 85.89 | $9.98 | 316 |
| 2022-07-20 | 85.54 | $9.97 | — |
| 2022-07-19 | 85.50 | $9.97 | 1690 |
| 2022-07-18 | 85.45 | $9.98 | — |
| 2022-07-15 | 85.09 | $9.98 | 3 |
| 2022-07-14 | 84.70 | $9.98 | 44774 |
| 2022-07-13 | 84.30 | $9.98 | 257 |
| 2022-07-12 | 83.80 | $10.25 | 465 |
| 2022-07-11 | 83.28 | $9.96 | 50 |
| 2022-07-08 | 82.92 | $9.96 | — |
| 2022-07-07 | 82.54 | $9.96 | — |
| 2022-07-06 | 82.14 | $9.96 | — |
| 2022-07-05 | 81.72 | $9.96 | 923 |
| 2022-07-01 | 81.27 | $9.96 | 200 |
| 2022-06-30 | 80.83 | $9.96 | 113 |
| 2022-06-29 | 80.37 | $9.96 | 291 |
| 2022-06-28 | 79.88 | $9.98 | 656494 |
| 2022-06-27 | 79.37 | $9.95 | 2366 |
| 2022-06-24 | 78.85 | $9.96 | 401 |
| 2022-06-23 | 78.24 | $9.96 | — |
| 2022-06-22 | 78.51 | $9.96 | 10400 |
| 2022-06-21 | 78.80 | $9.96 | 63304 |
| 2022-06-17 | 79.10 | $9.96 | 400 |
| 2022-06-16 | 79.42 | $9.96 | 308 |
| 2022-06-15 | 79.62 | $9.97 | 44 |
| 2022-06-14 | 79.57 | $9.97 | 21551 |
| 2022-06-13 | 79.52 | $9.96 | 10468 |
| 2022-06-10 | 79.50 | $9.95 | 1110 |
| 2022-06-09 | 79.50 | $9.95 | 1001 |
| 2022-06-08 | 79.50 | $9.95 | 956348 |
| 2022-06-07 | 79.49 | $9.93 | 65 |
| 2022-06-06 | 79.54 | $9.93 | 1 |
| 2022-06-03 | 79.59 | $9.93 | 23 |
| 2022-06-02 | 79.65 | $9.93 | 2212 |
| 2022-06-01 | 79.70 | $9.93 | 500 |
| 2022-05-31 | 79.76 | $9.94 | 211395 |
| 2022-05-27 | 79.83 | $9.92 | — |
| 2022-05-26 | 80.04 | $9.92 | 6 |
| 2022-05-25 | 80.27 | $9.92 | 1 |
| 2022-05-24 | 80.51 | $9.92 | 599 |
| 2022-05-23 | 80.77 | $9.92 | 13877 |
| 2022-05-20 | 81.03 | $9.92 | 12712 |
| 2022-05-19 | 81.37 | $9.92 | 5 |
| 2022-05-18 | 81.73 | $9.92 | 7 |
| 2022-05-17 | 82.11 | $9.92 | — |
| 2022-05-16 | 82.50 | $9.92 | — |
| 2022-05-13 | 82.92 | $9.92 | 100 |
| 2022-05-12 | 83.36 | $9.94 | 10700 |
| 2022-05-11 | 83.72 | $9.94 | 111043 |
| 2022-05-10 | 84.09 | $9.96 | 11303 |
| 2022-05-09 | 84.19 | $9.96 | 46747 |
| 2022-05-06 | 84.29 | $9.97 | 206555 |
| 2022-05-05 | 84.20 | $9.97 | 3238 |
| 2022-05-04 | 84.12 | $9.97 | 10618 |
| 2022-05-03 | 84.03 | $9.96 | 2352 |
| 2022-05-02 | 83.95 | $9.96 | 13364 |
| 2022-04-29 | 83.86 | $9.97 | 1 |
| 2022-04-28 | 83.69 | $9.97 | 2.6M |
| 2022-04-27 | 83.52 | $9.99 | 522607 |
| 2022-04-26 | 83.33 | $9.96 | 7561 |
| 2022-04-25 | 83.15 | $9.97 | 158 |
| 2022-04-22 | 82.82 | $9.97 | 2608 |
| 2022-04-21 | 82.49 | $9.98 | — |
| 2022-04-20 | 82.07 | $9.98 | 111214 |
| 2022-04-19 | 81.63 | $9.96 | 14838 |
| 2022-04-18 | 81.23 | $9.96 | 21161 |
| 2022-04-14 | 80.81 | $9.95 | 7515 |
| 2022-04-13 | 80.37 | $9.98 | 27210 |
| 2022-04-12 | 79.75 | $9.96 | 81326 |
| 2022-04-11 | 79.50 | $9.96 | 116254 |
| 2022-04-08 | 79.23 | $9.97 | 1278 |
| 2022-04-07 | 79.23 | $9.97 | 3770 |
| 2022-04-06 | 79.22 | $9.95 | 8790 |
| 2022-04-05 | 79.27 | $9.94 | 10000 |
| 2022-04-04 | 79.32 | $9.95 | 601853 |
| 2022-04-01 | 79.37 | $9.95 | 8270 |
| 2022-03-31 | 79.42 | $9.94 | 118100 |
| 2022-03-30 | 79.47 | $9.95 | 4213 |
| 2022-03-29 | 79.53 | $9.93 | 805 |
| 2022-03-28 | 79.66 | $9.93 | 31 |
| 2022-03-25 | 79.80 | $9.93 | 10 |
| 2022-03-24 | 79.95 | $9.93 | — |
| 2022-03-23 | 80.10 | $9.93 | — |
| 2022-03-22 | 80.27 | $9.93 | 7901 |
| 2022-03-21 | 80.44 | $9.93 | 22538 |
| 2022-03-18 | 80.62 | $9.94 | 6596 |
| 2022-03-17 | 80.63 | $9.91 | 608 |
| 2022-03-16 | 80.66 | $9.93 | 50 |
| 2022-03-15 | 80.58 | $9.93 | 33029 |
| 2022-03-14 | 80.49 | $9.93 | 35385 |
| 2022-03-11 | 80.20 | $9.91 | 24749 |
| 2022-03-10 | 79.89 | $9.91 | 10 |
| 2022-03-09 | 79.48 | $9.91 | 169417 |
| 2022-03-08 | 79.05 | $9.91 | 21918 |
| 2022-03-07 | 78.45 | $9.90 | 38198 |
| 2022-03-04 | 77.90 | $9.91 | — |
| 2022-03-03 | 77.34 | $9.91 | 20120 |
| 2022-03-02 | 76.74 | $9.88 | — |
| 2022-03-01 | 76.12 | $9.88 | 6151 |
| 2022-02-28 | 75.47 | $9.92 | 50007 |
| 2022-02-25 | 74.62 | $9.92 | 2 |
| 2022-02-24 | 73.73 | $9.92 | 6 |
| 2022-02-23 | 72.79 | $9.92 | — |
| 2022-02-22 | 71.81 | $9.92 | 57 |
| 2022-02-18 | 70.77 | $9.92 | — |
| 2022-02-17 | 69.67 | $9.92 | — |
| 2022-02-16 | 68.52 | $9.92 | — |
| 2022-02-15 | 67.31 | $9.92 | 572 |
| 2022-02-14 | 66.04 | $9.87 | 25100 |
| 2022-02-11 | 64.70 | $9.87 | 50010 |
| 2022-02-10 | 63.29 | $9.95 | 5 |
| 2022-02-09 | 61.60 | $9.95 | 5910 |
| 2022-02-08 | 59.81 | $9.85 | 74892 |
| 2022-02-07 | 57.94 | $9.89 | 7955 |
| 2022-02-04 | 55.92 | $9.87 | 5 |
| 2022-02-03 | 53.80 | $9.87 | — |
| 2022-02-02 | 51.57 | $9.87 | 7841 |
| 2022-02-01 | 49.22 | $9.88 | 11328 |
| 2022-01-31 | 46.78 | $9.88 | 668 |
| 2022-01-28 | 44.22 | $9.84 | — |
| 2022-01-27 | 41.53 | $9.84 | 500700 |
| 2022-01-26 | 38.69 | $9.84 | 1255 |
| 2022-01-25 | 35.69 | $9.87 | 650 |
| 2022-01-24 | 32.53 | $9.84 | 25107 |
| 2022-01-21 | 29.21 | $9.86 | 11 |
| 2022-01-20 | 25.68 | $9.86 | 100154 |
| 2022-01-19 | 21.97 | $9.85 | 1242 |
| 2022-01-18 | 18.05 | $9.86 | — |
| 2022-01-14 | 13.94 | $9.86 | 1000 |
| 2022-01-13 | 9.60 | $9.86 | — |
| 2022-01-12 | 5.04 | $9.86 | 2021 |
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