Is Elliott Opportunity II Corp. (EOCW) a Buy, Sell, or Hold?
Enter your email address below for free access to our Elliott Opportunity II Corp. (EOCW) research center and poll results.
NYSE : EOCW
Elliott Opportunity II Corp. — Technical Indicators
$10.36 USD
-$0.01 (-0.1%)
- Volume
- 321
- Average Volume
- 99.43K
- Market Capitalization
- $789.3M
- P/E Ratio
- 23.55
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.40
- Year Low
- $9.73
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.61
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.34
2023-06-30
Close Price
$10.36
Vol: 321
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.70
Average
9.91
Maximum
10.34
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-06-30 | 10.34 | $10.36 | 321 |
| 2023-06-29 | 10.34 | $10.37 | 49631 |
| 2023-06-28 | 10.34 | $10.35 | 28404 |
| 2023-06-27 | 10.34 | $10.36 | 421 |
| 2023-06-26 | 10.34 | $10.35 | 692138 |
| 2023-06-23 | 10.34 | $10.34 | 17730 |
| 2023-06-22 | 10.34 | $10.34 | 1889 |
| 2023-06-21 | 10.34 | $10.34 | 436 |
| 2023-06-20 | 10.33 | $10.34 | 17580 |
| 2023-06-16 | 10.33 | $10.35 | 1.5M |
| 2023-06-15 | 10.33 | $10.36 | 686 |
| 2023-06-14 | 10.33 | $10.35 | 47827 |
| 2023-06-13 | 10.32 | $10.34 | 375412 |
| 2023-06-12 | 10.32 | $10.34 | 202 |
| 2023-06-09 | 10.32 | $10.34 | 17115 |
| 2023-06-08 | 10.32 | $10.33 | 107467 |
| 2023-06-07 | 10.32 | $10.33 | 827376 |
| 2023-06-06 | 10.31 | $10.34 | 623 |
| 2023-06-05 | 10.31 | $10.34 | 344175 |
| 2023-06-02 | 10.31 | $10.32 | 54599 |
| 2023-06-01 | 10.31 | $10.35 | 538 |
| 2023-05-31 | 10.30 | $10.35 | 200 |
| 2023-05-30 | 10.30 | $10.33 | 58963 |
| 2023-05-26 | 10.30 | $10.32 | 22566 |
| 2023-05-25 | 10.30 | $10.31 | 34914 |
| 2023-05-24 | 10.30 | $10.31 | 93576 |
| 2023-05-23 | 10.29 | $10.31 | 16504 |
| 2023-05-22 | 10.29 | $10.30 | 69157 |
| 2023-05-19 | 10.29 | $10.30 | 4856 |
| 2023-05-18 | 10.29 | $10.30 | 41154 |
| 2023-05-17 | 10.28 | $10.31 | 140 |
| 2023-05-16 | 10.28 | $10.31 | 229603 |
| 2023-05-15 | 10.28 | $10.30 | 44602 |
| 2023-05-12 | 10.28 | $10.30 | 17890 |
| 2023-05-11 | 10.28 | $10.29 | 3239 |
| 2023-05-10 | 10.27 | $10.29 | 262 |
| 2023-05-09 | 10.27 | $10.28 | 7804 |
| 2023-05-08 | 10.27 | $10.26 | 3700 |
| 2023-05-05 | 10.27 | $10.30 | — |
| 2023-05-04 | 10.26 | $10.30 | — |
| 2023-05-03 | 10.26 | $10.30 | — |
| 2023-05-02 | 10.26 | $10.30 | 102 |
| 2023-05-01 | 10.25 | $10.30 | 183 |
| 2023-04-28 | 10.25 | $10.30 | 1792 |
| 2023-04-27 | 10.25 | $10.27 | 200 |
| 2023-04-26 | 10.25 | $10.26 | 397865 |
| 2023-04-25 | 10.24 | $10.26 | 8527 |
| 2023-04-24 | 10.24 | $10.26 | 12396 |
| 2023-04-21 | 10.24 | $10.26 | 27874 |
| 2023-04-20 | 10.24 | $10.26 | 14693 |
| 2023-04-19 | 10.24 | $10.25 | 10297 |
| 2023-04-18 | 10.23 | $10.26 | 336680 |
| 2023-04-17 | 10.23 | $10.26 | 14925 |
| 2023-04-14 | 10.23 | $10.26 | 101 |
| 2023-04-13 | 10.23 | $10.24 | 3236 |
| 2023-04-12 | 10.23 | $10.24 | — |
| 2023-04-11 | 10.23 | $10.24 | 22070 |
| 2023-04-10 | 10.22 | $10.24 | 224 |
| 2023-04-06 | 10.22 | $10.23 | 11206 |
| 2023-04-05 | 10.22 | $10.23 | — |
| 2023-04-04 | 10.22 | $10.23 | 1.8M |
| 2023-04-03 | 10.22 | $10.23 | 3785 |
| 2023-03-31 | 10.22 | $10.25 | 7696 |
| 2023-03-30 | 10.21 | $10.23 | 35486 |
| 2023-03-29 | 10.21 | $10.22 | — |
| 2023-03-28 | 10.21 | $10.22 | 2527 |
| 2023-03-27 | 10.20 | $10.22 | 225127 |
| 2023-03-24 | 10.20 | $10.22 | 6220 |
| 2023-03-23 | 10.20 | $10.22 | 6022 |
| 2023-03-22 | 10.20 | $10.22 | 33064 |
| 2023-03-21 | 10.20 | $10.22 | 273413 |
| 2023-03-20 | 10.19 | $10.22 | 1370 |
| 2023-03-17 | 10.19 | $10.22 | 50114 |
| 2023-03-16 | 10.19 | $10.22 | 237 |
| 2023-03-15 | 10.18 | $10.22 | 600207 |
| 2023-03-14 | 10.18 | $10.21 | 583271 |
| 2023-03-13 | 10.18 | $10.21 | 534138 |
| 2023-03-10 | 10.17 | $10.21 | 326107 |
| 2023-03-09 | 10.17 | $10.21 | 197475 |
| 2023-03-08 | 10.17 | $10.21 | 4967 |
| 2023-03-07 | 10.16 | $10.20 | 235638 |
| 2023-03-06 | 10.16 | $10.19 | 102021 |
| 2023-03-03 | 10.16 | $10.18 | 2199 |
| 2023-03-02 | 10.16 | $10.17 | 146663 |
| 2023-03-01 | 10.16 | $10.16 | 26626 |
| 2023-02-28 | 10.16 | $10.16 | 1.1M |
| 2023-02-27 | 10.16 | $10.21 | 601 |
| 2023-02-24 | 10.15 | $10.17 | 14856 |
| 2023-02-23 | 10.15 | $10.17 | 128750 |
| 2023-02-22 | 10.15 | $10.16 | 802 |
| 2023-02-21 | 10.15 | $10.15 | 1.7M |
| 2023-02-17 | 10.14 | $10.16 | 203 |
| 2023-02-16 | 10.14 | $10.16 | 283 |
| 2023-02-15 | 10.14 | $10.15 | 45 |
| 2023-02-14 | 10.14 | $10.15 | 38175 |
| 2023-02-13 | 10.14 | $10.14 | 4648 |
| 2023-02-10 | 10.14 | $10.13 | 3844 |
| 2023-02-09 | 10.13 | $10.13 | 358 |
| 2023-02-08 | 10.13 | $10.20 | 1056 |
| 2023-02-07 | 10.13 | $10.14 | 206 |
| 2023-02-06 | 10.12 | $10.13 | 3293 |
| 2023-02-03 | 10.12 | $10.13 | 34186 |
| 2023-02-02 | 10.12 | $10.16 | 28052 |
| 2023-02-01 | 10.11 | $10.15 | 3890 |
| 2023-01-31 | 10.11 | $10.16 | 1617 |
| 2023-01-30 | 10.11 | $10.15 | 3918 |
| 2023-01-27 | 10.10 | $10.14 | 470469 |
| 2023-01-26 | 10.10 | $10.12 | 34892 |
| 2023-01-25 | 10.09 | $10.14 | 1.4M |
| 2023-01-24 | 10.09 | $10.12 | 3164 |
| 2023-01-23 | 10.08 | $10.12 | 51622 |
| 2023-01-20 | 10.08 | $10.12 | 1902 |
| 2023-01-19 | 10.07 | $10.12 | 173129 |
| 2023-01-18 | 10.07 | $10.11 | 64939 |
| 2023-01-17 | 10.06 | $10.12 | 1.1M |
| 2023-01-13 | 10.06 | $10.11 | 169144 |
| 2023-01-12 | 10.05 | $10.10 | 1.1M |
| 2023-01-11 | 10.05 | $10.09 | 31397 |
| 2023-01-10 | 10.04 | $10.08 | 12637 |
| 2023-01-09 | 10.04 | $10.09 | 17168 |
| 2023-01-06 | 10.04 | $10.08 | 997867 |
| 2023-01-05 | 10.03 | $10.08 | 2.7M |
| 2023-01-04 | 10.03 | $10.08 | 25 |
| 2023-01-03 | 10.02 | $10.08 | 5374 |
| 2022-12-30 | 10.02 | $10.08 | 1022 |
| 2022-12-29 | 10.02 | $10.06 | 286204 |
| 2022-12-28 | 10.01 | $10.04 | 3235 |
| 2022-12-27 | 10.01 | $10.04 | 300 |
| 2022-12-23 | 10.01 | $10.04 | 89086 |
| 2022-12-22 | 10.00 | $10.03 | 15573 |
| 2022-12-21 | 10.00 | $10.02 | 66842 |
| 2022-12-20 | 10.00 | $10.01 | 229108 |
| 2022-12-19 | 10.00 | $10.01 | 1055 |
| 2022-12-16 | 10.00 | $10.02 | 395 |
| 2022-12-15 | 9.99 | $10.02 | 628277 |
| 2022-12-14 | 9.99 | $10.02 | 30000 |
| 2022-12-13 | 9.99 | $10.02 | 247 |
| 2022-12-12 | 9.98 | $10.01 | 68749 |
| 2022-12-09 | 9.98 | $10.00 | 71015 |
| 2022-12-08 | 9.98 | $10.00 | 1177 |
| 2022-12-07 | 9.97 | $10.00 | 155839 |
| 2022-12-06 | 9.97 | $9.99 | 1.3M |
| 2022-12-05 | 9.96 | $9.99 | 116716 |
| 2022-12-02 | 9.96 | $9.99 | 102874 |
| 2022-12-01 | 9.96 | $10.00 | 310874 |
| 2022-11-30 | 9.95 | $9.98 | 10734 |
| 2022-11-29 | 9.95 | $9.99 | 122001 |
| 2022-11-28 | 9.95 | $9.99 | 451 |
| 2022-11-25 | 9.95 | $9.99 | 374539 |
| 2022-11-23 | 9.94 | $9.98 | 9689 |
| 2022-11-22 | 9.94 | $9.99 | 19976 |
| 2022-11-21 | 9.93 | $9.98 | 102685 |
| 2022-11-18 | 9.93 | $9.98 | 11704 |
| 2022-11-17 | 9.92 | $9.97 | 100 |
| 2022-11-16 | 9.92 | $9.97 | 52441 |
| 2022-11-15 | 9.91 | $9.95 | 11890 |
| 2022-11-14 | 9.91 | $9.94 | 8033 |
| 2022-11-11 | 9.91 | $9.93 | 92 |
| 2022-11-10 | 9.91 | $9.93 | 29181 |
| 2022-11-09 | 9.90 | $9.92 | 41991 |
| 2022-11-08 | 9.90 | $9.93 | 384016 |
| 2022-11-07 | 9.90 | $9.93 | 74419 |
| 2022-11-04 | 9.90 | $9.93 | 1051 |
| 2022-11-03 | 9.89 | $9.92 | 1334 |
| 2022-11-02 | 9.89 | $9.93 | 202968 |
| 2022-11-01 | 9.89 | $9.93 | 98059 |
| 2022-10-31 | 9.88 | $9.92 | 76974 |
| 2022-10-28 | 9.88 | $9.92 | 3.5M |
| 2022-10-27 | 9.88 | $9.90 | 68188 |
| 2022-10-26 | 9.88 | $9.89 | 192516 |
| 2022-10-25 | 9.87 | $9.88 | 128022 |
| 2022-10-24 | 9.87 | $9.89 | 88720 |
| 2022-10-21 | 9.87 | $9.89 | 91581 |
| 2022-10-20 | 9.86 | $9.88 | 5429 |
| 2022-10-19 | 9.86 | $9.89 | 8479 |
| 2022-10-18 | 9.86 | $9.88 | 134644 |
| 2022-10-17 | 9.85 | $9.89 | — |
| 2022-10-14 | 9.85 | $9.89 | 219132 |
| 2022-10-13 | 9.85 | $9.88 | 393614 |
| 2022-10-12 | 9.85 | $9.88 | 136079 |
| 2022-10-11 | 9.84 | $9.88 | 16615 |
| 2022-10-10 | 9.84 | $9.87 | 1.1M |
| 2022-10-07 | 9.84 | $9.86 | 3200 |
| 2022-10-06 | 9.84 | $9.86 | 2.2M |
| 2022-10-05 | 9.84 | $9.86 | 75380 |
| 2022-10-04 | 9.84 | $9.89 | 1421 |
| 2022-10-03 | 9.83 | $9.89 | 1506 |
| 2022-09-30 | 9.83 | $9.84 | 484900 |
| 2022-09-29 | 9.83 | $9.83 | 176267 |
| 2022-09-28 | 9.83 | $9.83 | 1.1M |
| 2022-09-27 | 9.83 | $9.82 | 195615 |
| 2022-09-26 | 9.83 | $9.81 | 257536 |
| 2022-09-23 | 9.83 | $9.83 | 26326 |
| 2022-09-22 | 9.83 | $9.83 | 55623 |
| 2022-09-21 | 9.82 | $9.81 | 4399 |
| 2022-09-20 | 9.82 | $9.85 | 14000 |
| 2022-09-19 | 9.82 | $9.87 | 1.8M |
| 2022-09-16 | 9.82 | $9.83 | 301875 |
| 2022-09-15 | 9.82 | $9.82 | 1422 |
| 2022-09-14 | 9.82 | $9.83 | 266233 |
| 2022-09-13 | 9.82 | $9.84 | 204663 |
| 2022-09-12 | 9.81 | $9.85 | 1952 |
| 2022-09-09 | 9.81 | $9.88 | 2393 |
| 2022-09-08 | 9.81 | $9.80 | 1102 |
| 2022-09-07 | 9.81 | $9.80 | 1101 |
| 2022-09-06 | 9.81 | $9.80 | 250 |
| 2022-09-02 | 9.81 | $9.81 | 22622 |
| 2022-09-01 | 9.81 | $9.80 | 26912 |
| 2022-08-31 | 9.81 | $9.82 | 4530 |
| 2022-08-30 | 9.81 | $9.86 | 9609 |
| 2022-08-29 | 9.81 | $9.81 | 1134 |
| 2022-08-26 | 9.80 | $9.80 | 5511 |
| 2022-08-25 | 9.80 | $9.80 | 941898 |
| 2022-08-24 | 9.80 | $9.81 | 71 |
| 2022-08-23 | 9.80 | $9.81 | — |
| 2022-08-22 | 9.80 | $9.81 | 502300 |
| 2022-08-19 | 9.80 | $9.80 | 5366 |
| 2022-08-18 | 9.80 | $9.80 | 5309 |
| 2022-08-17 | 9.79 | $9.79 | 36427 |
| 2022-08-16 | 9.79 | $9.82 | 299114 |
| 2022-08-15 | 9.79 | $9.79 | 623 |
| 2022-08-12 | 9.79 | $9.80 | 2666 |
| 2022-08-11 | 9.78 | $9.79 | 601 |
| 2022-08-10 | 9.78 | $9.78 | 47469 |
| 2022-08-09 | 9.78 | $9.81 | 88952 |
| 2022-08-08 | 9.77 | $9.84 | 85130 |
| 2022-08-05 | 9.77 | $9.84 | 451149 |
| 2022-08-04 | 9.77 | $9.82 | 125399 |
| 2022-08-03 | 9.76 | $9.82 | 107388 |
| 2022-08-02 | 9.76 | $9.79 | 24380 |
| 2022-08-01 | 9.76 | $9.78 | 75777 |
| 2022-07-29 | 9.75 | $9.78 | 65493 |
| 2022-07-28 | 9.75 | $9.77 | 57523 |
| 2022-07-27 | 9.75 | $9.78 | 99324 |
| 2022-07-26 | 9.75 | $9.76 | 18651 |
| 2022-07-25 | 9.75 | $9.78 | 15200 |
| 2022-07-22 | 9.74 | $9.77 | 25722 |
| 2022-07-21 | 9.74 | $9.76 | 248 |
| 2022-07-20 | 9.74 | $9.77 | 781534 |
| 2022-07-19 | 9.74 | $9.75 | 1531 |
| 2022-07-18 | 9.73 | $9.76 | 766303 |
| 2022-07-15 | 9.73 | $9.74 | 2600 |
| 2022-07-14 | 9.73 | $9.73 | 100 |
| 2022-07-13 | 9.73 | $9.73 | — |
| 2022-07-12 | 9.73 | $9.73 | 730 |
| 2022-07-11 | 9.73 | $9.76 | 8204 |
| 2022-07-08 | 9.73 | $9.76 | 67370 |
| 2022-07-07 | 9.73 | $9.75 | 122011 |
| 2022-07-06 | 9.73 | $9.74 | 1.2M |
| 2022-07-05 | 9.73 | $9.74 | 837793 |
| 2022-07-01 | 9.73 | $9.74 | 412887 |
| 2022-06-30 | 9.73 | $9.72 | 196028 |
| 2022-06-29 | 9.73 | $9.74 | 111 |
| 2022-06-28 | 9.73 | $9.73 | 3384 |
| 2022-06-27 | 9.73 | $9.73 | 36923 |
| 2022-06-24 | 9.73 | $9.72 | 206373 |
| 2022-06-23 | 9.73 | $9.73 | 13446 |
| 2022-06-22 | 9.73 | $9.71 | 3922 |
| 2022-06-21 | 9.73 | $9.72 | 690669 |
| 2022-06-17 | 9.73 | $9.72 | 28677 |
| 2022-06-16 | 9.73 | $9.72 | 20060 |
| 2022-06-15 | 9.73 | $9.72 | 135379 |
| 2022-06-14 | 9.73 | $9.71 | 66223 |
| 2022-06-13 | 9.73 | $9.71 | 134578 |
| 2022-06-10 | 9.73 | $9.71 | 32045 |
| 2022-06-09 | 9.73 | $9.71 | 3731 |
| 2022-06-08 | 9.73 | $9.74 | 5811 |
| 2022-06-07 | 9.73 | $9.76 | 266 |
| 2022-06-06 | 9.73 | $9.76 | 1274 |
| 2022-06-03 | 9.74 | $9.74 | — |
| 2022-06-02 | 9.74 | $9.74 | 30178 |
| 2022-06-01 | 9.75 | $9.73 | 338273 |
| 2022-05-31 | 9.75 | $9.70 | 221399 |
| 2022-05-27 | 9.76 | $9.74 | 25068 |
| 2022-05-26 | 9.76 | $9.74 | 803 |
| 2022-05-25 | 9.76 | $9.74 | 31 |
| 2022-05-24 | 9.76 | $9.74 | 57401 |
| 2022-05-23 | 9.76 | $9.73 | 5167 |
| 2022-05-20 | 9.77 | $9.70 | 28609 |
| 2022-05-19 | 9.77 | $9.70 | 36855 |
| 2022-05-18 | 9.78 | $9.78 | 201177 |
| 2022-05-17 | 9.78 | $9.70 | 2263 |
| 2022-05-16 | 9.78 | $9.70 | 1566 |
| 2022-05-13 | 9.78 | $9.70 | 2503 |
| 2022-05-12 | 9.79 | $9.70 | 168835 |
| 2022-05-11 | 9.79 | $9.75 | 8996 |
| 2022-05-10 | 9.79 | $9.79 | 2215 |
| 2022-05-09 | 9.79 | $9.79 | 2763 |
| 2022-05-06 | 9.79 | $9.88 | 34681 |
| 2022-05-05 | 9.79 | $9.82 | 39250 |
| 2022-05-04 | 9.79 | $9.84 | 457504 |
| 2022-05-03 | 9.78 | $9.81 | 221131 |
| 2022-05-02 | 9.78 | $9.79 | 111279 |
| 2022-04-29 | 9.78 | $9.79 | 154892 |
| 2022-04-28 | 9.78 | $9.79 | 179923 |
| 2022-04-27 | 9.78 | $9.76 | 42376 |
| 2022-04-26 | 9.78 | $9.78 | 41427 |
| 2022-04-25 | 9.77 | $9.76 | 27321 |
| 2022-04-22 | 9.77 | $9.80 | 50645 |
| 2022-04-21 | 9.77 | $9.78 | 25686 |
| 2022-04-20 | 9.77 | $9.79 | 20956 |
| 2022-04-19 | 9.76 | $9.78 | 2312 |
| 2022-04-18 | 9.76 | $9.79 | 32076 |
| 2022-04-14 | 9.75 | $9.78 | 70529 |
| 2022-04-13 | 9.75 | $9.76 | 6037 |
| 2022-04-12 | 9.75 | $9.78 | 1113 |
| 2022-04-11 | 9.74 | $9.78 | 80443 |
| 2022-04-08 | 9.74 | $9.78 | 32099 |
| 2022-04-07 | 9.74 | $9.80 | 11608 |
| 2022-04-06 | 9.73 | $9.80 | 57463 |
| 2022-04-05 | 9.73 | $9.78 | 815 |
| 2022-04-04 | 9.72 | $9.76 | 154628 |
| 2022-04-01 | 9.72 | $9.79 | 1910 |
| 2022-03-31 | 9.72 | $9.78 | 101822 |
| 2022-03-30 | 9.72 | $9.72 | 5602 |
| 2022-03-29 | 9.71 | $9.72 | 3751 |
| 2022-03-28 | 9.71 | $9.72 | 11683 |
| 2022-03-25 | 9.71 | $9.74 | 3668 |
| 2022-03-24 | 9.71 | $9.73 | 2710 |
| 2022-03-23 | 9.71 | $9.73 | 6995 |
| 2022-03-22 | 9.70 | $9.72 | 2015 |
| 2022-03-21 | 9.70 | $9.72 | 27023 |
| 2022-03-18 | 9.70 | $9.70 | 238 |
| 2022-03-17 | 9.70 | $9.72 | 32475 |
| 2022-03-16 | 9.70 | $9.71 | 102389 |
| 2022-03-15 | 9.70 | $9.69 | 14432 |
| 2022-03-14 | 9.71 | $9.70 | 5375 |
| 2022-03-11 | 9.71 | $9.69 | 2584 |
| 2022-03-10 | 9.71 | $9.69 | 28338 |
| 2022-03-09 | 9.71 | $9.72 | 6022 |
| 2022-03-08 | 9.71 | $9.72 | 71 |
| 2022-03-07 | 9.72 | $9.72 | 910 |
| 2022-03-04 | 9.72 | $9.74 | 39001 |
| 2022-03-03 | 9.72 | $9.70 | 18370 |
| 2022-03-02 | 9.72 | $9.69 | 388 |
| 2022-03-01 | 9.72 | $9.67 | 11060 |
| 2022-02-28 | 9.73 | $9.69 | 35574 |
| 2022-02-25 | 9.73 | $9.70 | 44 |
| 2022-02-24 | 9.73 | $9.70 | 9917 |
| 2022-02-23 | 9.73 | $9.71 | 101004 |
| 2022-02-22 | 9.73 | $9.69 | 113323 |
| 2022-02-18 | 9.73 | $9.71 | 12952 |
| 2022-02-17 | 9.73 | $9.70 | 1126 |
| 2022-02-16 | 9.73 | $9.74 | 1130 |
| 2022-02-15 | 9.73 | $9.70 | 13061 |
| 2022-02-14 | 9.73 | $9.74 | 23255 |
| 2022-02-11 | 9.74 | $9.71 | 99575 |
| 2022-02-10 | 9.74 | $9.75 | 281831 |
| 2022-02-09 | 9.74 | $9.75 | 15 |
| 2022-02-08 | 9.74 | $9.75 | 100680 |
| 2022-02-07 | 9.74 | $9.80 | 6648 |
| 2022-02-04 | 9.74 | $9.73 | 1659 |
| 2022-02-03 | 9.74 | $9.74 | 716 |
| 2022-02-02 | 9.75 | $9.76 | 50579 |
| 2022-02-01 | 9.75 | $9.74 | 65094 |
| 2022-01-31 | 9.75 | $9.74 | 12950 |
| 2022-01-28 | 9.75 | $9.72 | 289 |
| 2022-01-27 | 9.75 | $9.70 | 7620 |
| 2022-01-26 | 9.75 | $9.70 | 202 |
| 2022-01-25 | 9.76 | $9.70 | 68006 |
| 2022-01-24 | 9.76 | $9.70 | 144 |
| 2022-01-21 | 9.76 | $9.73 | 1038 |
| 2022-01-20 | 9.77 | $9.72 | 5527 |
| 2022-01-19 | 9.77 | $9.74 | 22577 |
| 2022-01-18 | 9.77 | $9.77 | 124296 |
| 2022-01-14 | 9.77 | $9.76 | 2583 |
| 2022-01-13 | 9.77 | $9.78 | 3 |
| 2022-01-12 | 9.77 | $9.78 | 13034 |
| 2022-01-11 | 9.77 | $9.75 | 436208 |
| 2022-01-10 | 9.77 | $9.79 | 709 |
| 2022-01-07 | 9.77 | $9.79 | 159745 |
| 2022-01-06 | 9.78 | $9.76 | 61357 |
| 2022-01-05 | 9.78 | $9.78 | 1700 |
| 2022-01-04 | 9.78 | $9.78 | 3658 |
| 2022-01-03 | 9.79 | $9.79 | 45228 |
| 2021-12-31 | 9.79 | $9.77 | 7194 |
| 2021-12-30 | 9.79 | $9.75 | 1854 |
| 2021-12-29 | 9.80 | $9.75 | 5.0M |
| 2021-12-28 | 9.80 | $9.78 | 1577 |
| 2021-12-27 | 9.80 | $9.76 | 13680 |
| 2021-12-23 | 9.81 | $9.77 | 2035 |
| 2021-12-22 | 9.81 | $9.77 | 50019 |
| 2021-12-21 | 9.82 | $9.77 | 11605 |
| 2021-12-20 | 9.82 | $9.75 | 39 |
| 2021-12-17 | 9.83 | $9.75 | 5750 |
| 2021-12-16 | 9.83 | $9.76 | 13113 |
| 2021-12-15 | 9.83 | $9.78 | 5190 |
| 2021-12-14 | 9.84 | $9.79 | 6743 |
| 2021-12-13 | 9.84 | $9.80 | 37172 |
| 2021-12-10 | 9.84 | $9.80 | 117599 |
| 2021-12-09 | 9.84 | $9.85 | 55477 |
| 2021-12-08 | 9.83 | $9.85 | 1921 |
| 2021-12-07 | 9.83 | $9.85 | 111185 |
| 2021-12-06 | 9.82 | $9.85 | 13153 |
| 2021-12-03 | 9.82 | $9.83 | 23136 |
| 2021-12-02 | 9.82 | $9.82 | 3515 |
| 2021-12-01 | 9.81 | $9.84 | 100884 |
| 2021-11-30 | 9.81 | $9.85 | 242234 |
| 2021-11-29 | 9.80 | $9.83 | 89 |
| 2021-11-26 | 9.80 | $9.83 | 8301 |
| 2021-11-24 | 9.79 | $9.87 | 12 |
| 2021-11-23 | 9.79 | $9.87 | 37114 |
| 2021-11-22 | 9.78 | $9.85 | 2832 |
| 2021-11-19 | 9.78 | $9.85 | 60102 |
| 2021-11-18 | 9.77 | $9.84 | 2158 |
| 2021-11-17 | 9.77 | $9.84 | 141630 |
| 2021-11-16 | 9.76 | $9.83 | 51911 |
| 2021-11-15 | 9.76 | $9.82 | 42221 |
| 2021-11-12 | 9.76 | $9.80 | 30222 |
| 2021-11-11 | 9.76 | $9.78 | 2844 |
| 2021-11-10 | 9.76 | $9.79 | 103402 |
| 2021-11-09 | 9.75 | $9.73 | 21297 |
| 2021-11-08 | 9.76 | $9.76 | 159593 |
| 2021-11-05 | 9.76 | $9.78 | 39300 |
| 2021-11-04 | 9.76 | $9.77 | 10356 |
| 2021-11-03 | 9.75 | $9.76 | 3162 |
| 2021-11-02 | 9.75 | $9.74 | 200105 |
| 2021-11-01 | 9.75 | $9.73 | 5424 |
| 2021-10-29 | 9.76 | $9.73 | 86984 |
| 2021-10-28 | 9.76 | $9.73 | 41744 |
| 2021-10-27 | 9.76 | $9.72 | 2524 |
| 2021-10-26 | 9.76 | $9.75 | 9849 |
| 2021-10-25 | 9.76 | $9.77 | 75515 |
| 2021-10-22 | 9.75 | $9.78 | 76123 |
| 2021-10-21 | 9.75 | $9.76 | 6948 |
| 2021-10-20 | 9.75 | $9.76 | 567 |
| 2021-10-19 | 9.75 | $9.76 | 45848 |
| 2021-10-18 | 9.75 | $9.74 | 15358 |
| 2021-10-15 | 9.75 | $9.77 | 2 |
| 2021-10-14 | 9.75 | $9.77 | 7054 |
| 2021-10-13 | 9.74 | $9.78 | 10092 |
| 2021-10-12 | 9.74 | $9.76 | 10 |
| 2021-10-11 | 9.74 | $9.76 | — |
| 2021-10-08 | 9.74 | $9.76 | 3 |
| 2021-10-07 | 9.74 | $9.76 | 11038 |
| 2021-10-06 | 9.74 | $9.75 | — |
| 2021-10-05 | 9.73 | $9.75 | 200 |
| 2021-10-04 | 9.73 | $9.78 | 4855 |
| 2021-10-01 | 9.72 | $9.74 | — |
| 2021-09-30 | 9.72 | $9.74 | 121514 |
| 2021-09-29 | 9.72 | $9.74 | 214122 |
| 2021-09-28 | 9.72 | $9.73 | 62905 |
| 2021-09-27 | 9.72 | $9.70 | 31499 |
| 2021-09-24 | 9.72 | $9.75 | 105 |
| 2021-09-23 | 9.71 | $9.73 | 1 |
| 2021-09-22 | 9.72 | $9.73 | 1007 |
| 2021-09-21 | 9.72 | $9.73 | 1 |
| 2021-09-20 | 9.74 | $9.73 | 151900 |
| 2021-09-17 | 9.73 | $9.75 | 3450 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.34
2023-06-30
Close Price
$10.36
Vol: 321
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.71
Average
9.91
Maximum
10.34
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-06-30 | 10.34 | $10.36 | 321 |
| 2023-06-29 | 10.34 | $10.37 | 49631 |
| 2023-06-28 | 10.34 | $10.35 | 28404 |
| 2023-06-27 | 10.34 | $10.36 | 421 |
| 2023-06-26 | 10.34 | $10.35 | 692138 |
| 2023-06-23 | 10.33 | $10.34 | 17730 |
| 2023-06-22 | 10.33 | $10.34 | 1889 |
| 2023-06-21 | 10.33 | $10.34 | 436 |
| 2023-06-20 | 10.33 | $10.34 | 17580 |
| 2023-06-16 | 10.33 | $10.35 | 1.5M |
| 2023-06-15 | 10.33 | $10.36 | 686 |
| 2023-06-14 | 10.33 | $10.35 | 47827 |
| 2023-06-13 | 10.32 | $10.34 | 375412 |
| 2023-06-12 | 10.32 | $10.34 | 202 |
| 2023-06-09 | 10.32 | $10.34 | 17115 |
| 2023-06-08 | 10.32 | $10.33 | 107467 |
| 2023-06-07 | 10.32 | $10.33 | 827376 |
| 2023-06-06 | 10.32 | $10.34 | 623 |
| 2023-06-05 | 10.31 | $10.34 | 344175 |
| 2023-06-02 | 10.31 | $10.32 | 54599 |
| 2023-06-01 | 10.31 | $10.35 | 538 |
| 2023-05-31 | 10.30 | $10.35 | 200 |
| 2023-05-30 | 10.30 | $10.33 | 58963 |
| 2023-05-26 | 10.30 | $10.32 | 22566 |
| 2023-05-25 | 10.29 | $10.31 | 34914 |
| 2023-05-24 | 10.29 | $10.31 | 93576 |
| 2023-05-23 | 10.29 | $10.31 | 16504 |
| 2023-05-22 | 10.29 | $10.30 | 69157 |
| 2023-05-19 | 10.29 | $10.30 | 4856 |
| 2023-05-18 | 10.29 | $10.30 | 41154 |
| 2023-05-17 | 10.28 | $10.31 | 140 |
| 2023-05-16 | 10.28 | $10.31 | 229603 |
| 2023-05-15 | 10.28 | $10.30 | 44602 |
| 2023-05-12 | 10.28 | $10.30 | 17890 |
| 2023-05-11 | 10.27 | $10.29 | 3239 |
| 2023-05-10 | 10.27 | $10.29 | 262 |
| 2023-05-09 | 10.27 | $10.28 | 7804 |
| 2023-05-08 | 10.27 | $10.26 | 3700 |
| 2023-05-05 | 10.27 | $10.30 | — |
| 2023-05-04 | 10.27 | $10.30 | — |
| 2023-05-03 | 10.26 | $10.30 | — |
| 2023-05-02 | 10.26 | $10.30 | 102 |
| 2023-05-01 | 10.26 | $10.30 | 183 |
| 2023-04-28 | 10.25 | $10.30 | 1792 |
| 2023-04-27 | 10.25 | $10.27 | 200 |
| 2023-04-26 | 10.25 | $10.26 | 397865 |
| 2023-04-25 | 10.24 | $10.26 | 8527 |
| 2023-04-24 | 10.24 | $10.26 | 12396 |
| 2023-04-21 | 10.24 | $10.26 | 27874 |
| 2023-04-20 | 10.24 | $10.26 | 14693 |
| 2023-04-19 | 10.24 | $10.25 | 10297 |
| 2023-04-18 | 10.23 | $10.26 | 336680 |
| 2023-04-17 | 10.23 | $10.26 | 14925 |
| 2023-04-14 | 10.23 | $10.26 | 101 |
| 2023-04-13 | 10.23 | $10.24 | 3236 |
| 2023-04-12 | 10.22 | $10.24 | — |
| 2023-04-11 | 10.22 | $10.24 | 22070 |
| 2023-04-10 | 10.22 | $10.24 | 224 |
| 2023-04-06 | 10.22 | $10.23 | 11206 |
| 2023-04-05 | 10.22 | $10.23 | — |
| 2023-04-04 | 10.22 | $10.23 | 1.8M |
| 2023-04-03 | 10.21 | $10.23 | 3785 |
| 2023-03-31 | 10.21 | $10.25 | 7696 |
| 2023-03-30 | 10.21 | $10.23 | 35486 |
| 2023-03-29 | 10.21 | $10.22 | — |
| 2023-03-28 | 10.21 | $10.22 | 2527 |
| 2023-03-27 | 10.20 | $10.22 | 225127 |
| 2023-03-24 | 10.20 | $10.22 | 6220 |
| 2023-03-23 | 10.20 | $10.22 | 6022 |
| 2023-03-22 | 10.20 | $10.22 | 33064 |
| 2023-03-21 | 10.20 | $10.22 | 273413 |
| 2023-03-20 | 10.19 | $10.22 | 1370 |
| 2023-03-17 | 10.19 | $10.22 | 50114 |
| 2023-03-16 | 10.19 | $10.22 | 237 |
| 2023-03-15 | 10.19 | $10.22 | 600207 |
| 2023-03-14 | 10.18 | $10.21 | 583271 |
| 2023-03-13 | 10.18 | $10.21 | 534138 |
| 2023-03-10 | 10.18 | $10.21 | 326107 |
| 2023-03-09 | 10.17 | $10.21 | 197475 |
| 2023-03-08 | 10.17 | $10.21 | 4967 |
| 2023-03-07 | 10.16 | $10.20 | 235638 |
| 2023-03-06 | 10.16 | $10.19 | 102021 |
| 2023-03-03 | 10.16 | $10.18 | 2199 |
| 2023-03-02 | 10.16 | $10.17 | 146663 |
| 2023-03-01 | 10.15 | $10.16 | 26626 |
| 2023-02-28 | 10.15 | $10.16 | 1.1M |
| 2023-02-27 | 10.15 | $10.21 | 601 |
| 2023-02-24 | 10.15 | $10.17 | 14856 |
| 2023-02-23 | 10.14 | $10.17 | 128750 |
| 2023-02-22 | 10.14 | $10.16 | 802 |
| 2023-02-21 | 10.14 | $10.15 | 1.7M |
| 2023-02-17 | 10.14 | $10.16 | 203 |
| 2023-02-16 | 10.14 | $10.16 | 283 |
| 2023-02-15 | 10.13 | $10.15 | 45 |
| 2023-02-14 | 10.13 | $10.15 | 38175 |
| 2023-02-13 | 10.13 | $10.14 | 4648 |
| 2023-02-10 | 10.13 | $10.13 | 3844 |
| 2023-02-09 | 10.13 | $10.13 | 358 |
| 2023-02-08 | 10.13 | $10.20 | 1056 |
| 2023-02-07 | 10.12 | $10.14 | 206 |
| 2023-02-06 | 10.12 | $10.13 | 3293 |
| 2023-02-03 | 10.12 | $10.13 | 34186 |
| 2023-02-02 | 10.12 | $10.16 | 28052 |
| 2023-02-01 | 10.11 | $10.15 | 3890 |
| 2023-01-31 | 10.11 | $10.16 | 1617 |
| 2023-01-30 | 10.10 | $10.15 | 3918 |
| 2023-01-27 | 10.10 | $10.14 | 470469 |
| 2023-01-26 | 10.10 | $10.12 | 34892 |
| 2023-01-25 | 10.09 | $10.14 | 1.4M |
| 2023-01-24 | 10.09 | $10.12 | 3164 |
| 2023-01-23 | 10.08 | $10.12 | 51622 |
| 2023-01-20 | 10.08 | $10.12 | 1902 |
| 2023-01-19 | 10.08 | $10.12 | 173129 |
| 2023-01-18 | 10.07 | $10.11 | 64939 |
| 2023-01-17 | 10.07 | $10.12 | 1.1M |
| 2023-01-13 | 10.06 | $10.11 | 169144 |
| 2023-01-12 | 10.06 | $10.10 | 1.1M |
| 2023-01-11 | 10.05 | $10.09 | 31397 |
| 2023-01-10 | 10.05 | $10.08 | 12637 |
| 2023-01-09 | 10.05 | $10.09 | 17168 |
| 2023-01-06 | 10.04 | $10.08 | 997867 |
| 2023-01-05 | 10.04 | $10.08 | 2.7M |
| 2023-01-04 | 10.03 | $10.08 | 25 |
| 2023-01-03 | 10.03 | $10.08 | 5374 |
| 2022-12-30 | 10.02 | $10.08 | 1022 |
| 2022-12-29 | 10.02 | $10.06 | 286204 |
| 2022-12-28 | 10.01 | $10.04 | 3235 |
| 2022-12-27 | 10.01 | $10.04 | 300 |
| 2022-12-23 | 10.00 | $10.04 | 89086 |
| 2022-12-22 | 10.00 | $10.03 | 15573 |
| 2022-12-21 | 10.00 | $10.02 | 66842 |
| 2022-12-20 | 10.00 | $10.01 | 229108 |
| 2022-12-19 | 9.99 | $10.01 | 1055 |
| 2022-12-16 | 9.99 | $10.02 | 395 |
| 2022-12-15 | 9.99 | $10.02 | 628277 |
| 2022-12-14 | 9.99 | $10.02 | 30000 |
| 2022-12-13 | 9.98 | $10.02 | 247 |
| 2022-12-12 | 9.98 | $10.01 | 68749 |
| 2022-12-09 | 9.98 | $10.00 | 71015 |
| 2022-12-08 | 9.97 | $10.00 | 1177 |
| 2022-12-07 | 9.97 | $10.00 | 155839 |
| 2022-12-06 | 9.97 | $9.99 | 1.3M |
| 2022-12-05 | 9.97 | $9.99 | 116716 |
| 2022-12-02 | 9.96 | $9.99 | 102874 |
| 2022-12-01 | 9.96 | $10.00 | 310874 |
| 2022-11-30 | 9.96 | $9.98 | 10734 |
| 2022-11-29 | 9.95 | $9.99 | 122001 |
| 2022-11-28 | 9.95 | $9.99 | 451 |
| 2022-11-25 | 9.95 | $9.99 | 374539 |
| 2022-11-23 | 9.94 | $9.98 | 9689 |
| 2022-11-22 | 9.94 | $9.99 | 19976 |
| 2022-11-21 | 9.93 | $9.98 | 102685 |
| 2022-11-18 | 9.93 | $9.98 | 11704 |
| 2022-11-17 | 9.92 | $9.97 | 100 |
| 2022-11-16 | 9.92 | $9.97 | 52441 |
| 2022-11-15 | 9.91 | $9.95 | 11890 |
| 2022-11-14 | 9.91 | $9.94 | 8033 |
| 2022-11-11 | 9.91 | $9.93 | 92 |
| 2022-11-10 | 9.91 | $9.93 | 29181 |
| 2022-11-09 | 9.90 | $9.92 | 41991 |
| 2022-11-08 | 9.90 | $9.93 | 384016 |
| 2022-11-07 | 9.90 | $9.93 | 74419 |
| 2022-11-04 | 9.90 | $9.93 | 1051 |
| 2022-11-03 | 9.89 | $9.92 | 1334 |
| 2022-11-02 | 9.89 | $9.93 | 202968 |
| 2022-11-01 | 9.89 | $9.93 | 98059 |
| 2022-10-31 | 9.88 | $9.92 | 76974 |
| 2022-10-28 | 9.88 | $9.92 | 3.5M |
| 2022-10-27 | 9.88 | $9.90 | 68188 |
| 2022-10-26 | 9.87 | $9.89 | 192516 |
| 2022-10-25 | 9.87 | $9.88 | 128022 |
| 2022-10-24 | 9.87 | $9.89 | 88720 |
| 2022-10-21 | 9.87 | $9.89 | 91581 |
| 2022-10-20 | 9.87 | $9.88 | 5429 |
| 2022-10-19 | 9.86 | $9.89 | 8479 |
| 2022-10-18 | 9.86 | $9.88 | 134644 |
| 2022-10-17 | 9.86 | $9.89 | — |
| 2022-10-14 | 9.86 | $9.89 | 219132 |
| 2022-10-13 | 9.85 | $9.88 | 393614 |
| 2022-10-12 | 9.85 | $9.88 | 136079 |
| 2022-10-11 | 9.85 | $9.88 | 16615 |
| 2022-10-10 | 9.85 | $9.87 | 1.1M |
| 2022-10-07 | 9.84 | $9.86 | 3200 |
| 2022-10-06 | 9.84 | $9.86 | 2.2M |
| 2022-10-05 | 9.84 | $9.86 | 75380 |
| 2022-10-04 | 9.84 | $9.89 | 1421 |
| 2022-10-03 | 9.83 | $9.89 | 1506 |
| 2022-09-30 | 9.83 | $9.84 | 484900 |
| 2022-09-29 | 9.82 | $9.83 | 176267 |
| 2022-09-28 | 9.82 | $9.83 | 1.1M |
| 2022-09-27 | 9.82 | $9.82 | 195615 |
| 2022-09-26 | 9.82 | $9.81 | 257536 |
| 2022-09-23 | 9.83 | $9.83 | 26326 |
| 2022-09-22 | 9.83 | $9.83 | 55623 |
| 2022-09-21 | 9.83 | $9.81 | 4399 |
| 2022-09-20 | 9.83 | $9.85 | 14000 |
| 2022-09-19 | 9.82 | $9.87 | 1.8M |
| 2022-09-16 | 9.82 | $9.83 | 301875 |
| 2022-09-15 | 9.82 | $9.82 | 1422 |
| 2022-09-14 | 9.82 | $9.83 | 266233 |
| 2022-09-13 | 9.82 | $9.84 | 204663 |
| 2022-09-12 | 9.82 | $9.85 | 1952 |
| 2022-09-09 | 9.81 | $9.88 | 2393 |
| 2022-09-08 | 9.80 | $9.80 | 1102 |
| 2022-09-07 | 9.81 | $9.80 | 1101 |
| 2022-09-06 | 9.81 | $9.80 | 250 |
| 2022-09-02 | 9.81 | $9.81 | 22622 |
| 2022-09-01 | 9.81 | $9.80 | 26912 |
| 2022-08-31 | 9.81 | $9.82 | 4530 |
| 2022-08-30 | 9.80 | $9.86 | 9609 |
| 2022-08-29 | 9.80 | $9.81 | 1134 |
| 2022-08-26 | 9.80 | $9.80 | 5511 |
| 2022-08-25 | 9.80 | $9.80 | 941898 |
| 2022-08-24 | 9.80 | $9.81 | 71 |
| 2022-08-23 | 9.80 | $9.81 | — |
| 2022-08-22 | 9.79 | $9.81 | 502300 |
| 2022-08-19 | 9.79 | $9.80 | 5366 |
| 2022-08-18 | 9.79 | $9.80 | 5309 |
| 2022-08-17 | 9.79 | $9.79 | 36427 |
| 2022-08-16 | 9.79 | $9.82 | 299114 |
| 2022-08-15 | 9.79 | $9.79 | 623 |
| 2022-08-12 | 9.79 | $9.80 | 2666 |
| 2022-08-11 | 9.79 | $9.79 | 601 |
| 2022-08-10 | 9.79 | $9.78 | 47469 |
| 2022-08-09 | 9.79 | $9.81 | 88952 |
| 2022-08-08 | 9.78 | $9.84 | 85130 |
| 2022-08-05 | 9.78 | $9.84 | 451149 |
| 2022-08-04 | 9.77 | $9.82 | 125399 |
| 2022-08-03 | 9.77 | $9.82 | 107388 |
| 2022-08-02 | 9.76 | $9.79 | 24380 |
| 2022-08-01 | 9.76 | $9.78 | 75777 |
| 2022-07-29 | 9.76 | $9.78 | 65493 |
| 2022-07-28 | 9.75 | $9.77 | 57523 |
| 2022-07-27 | 9.75 | $9.78 | 99324 |
| 2022-07-26 | 9.75 | $9.76 | 18651 |
| 2022-07-25 | 9.75 | $9.78 | 15200 |
| 2022-07-22 | 9.75 | $9.77 | 25722 |
| 2022-07-21 | 9.74 | $9.76 | 248 |
| 2022-07-20 | 9.74 | $9.77 | 781534 |
| 2022-07-19 | 9.74 | $9.75 | 1531 |
| 2022-07-18 | 9.74 | $9.76 | 766303 |
| 2022-07-15 | 9.74 | $9.74 | 2600 |
| 2022-07-14 | 9.74 | $9.73 | 100 |
| 2022-07-13 | 9.74 | $9.73 | — |
| 2022-07-12 | 9.74 | $9.73 | 730 |
| 2022-07-11 | 9.74 | $9.76 | 8204 |
| 2022-07-08 | 9.73 | $9.76 | 67370 |
| 2022-07-07 | 9.73 | $9.75 | 122011 |
| 2022-07-06 | 9.73 | $9.74 | 1.2M |
| 2022-07-05 | 9.73 | $9.74 | 837793 |
| 2022-07-01 | 9.73 | $9.74 | 412887 |
| 2022-06-30 | 9.73 | $9.72 | 196028 |
| 2022-06-29 | 9.73 | $9.74 | 111 |
| 2022-06-28 | 9.73 | $9.73 | 3384 |
| 2022-06-27 | 9.73 | $9.73 | 36923 |
| 2022-06-24 | 9.73 | $9.72 | 206373 |
| 2022-06-23 | 9.73 | $9.73 | 13446 |
| 2022-06-22 | 9.73 | $9.71 | 3922 |
| 2022-06-21 | 9.73 | $9.72 | 690669 |
| 2022-06-17 | 9.73 | $9.72 | 28677 |
| 2022-06-16 | 9.73 | $9.72 | 20060 |
| 2022-06-15 | 9.73 | $9.72 | 135379 |
| 2022-06-14 | 9.73 | $9.71 | 66223 |
| 2022-06-13 | 9.73 | $9.71 | 134578 |
| 2022-06-10 | 9.74 | $9.71 | 32045 |
| 2022-06-09 | 9.74 | $9.71 | 3731 |
| 2022-06-08 | 9.74 | $9.74 | 5811 |
| 2022-06-07 | 9.74 | $9.76 | 266 |
| 2022-06-06 | 9.74 | $9.76 | 1274 |
| 2022-06-03 | 9.74 | $9.74 | — |
| 2022-06-02 | 9.74 | $9.74 | 30178 |
| 2022-06-01 | 9.74 | $9.73 | 338273 |
| 2022-05-31 | 9.74 | $9.70 | 221399 |
| 2022-05-27 | 9.75 | $9.74 | 25068 |
| 2022-05-26 | 9.75 | $9.74 | 803 |
| 2022-05-25 | 9.75 | $9.74 | 31 |
| 2022-05-24 | 9.75 | $9.74 | 57401 |
| 2022-05-23 | 9.75 | $9.73 | 5167 |
| 2022-05-20 | 9.75 | $9.70 | 28609 |
| 2022-05-19 | 9.76 | $9.70 | 36855 |
| 2022-05-18 | 9.76 | $9.78 | 201177 |
| 2022-05-17 | 9.76 | $9.70 | 2263 |
| 2022-05-16 | 9.77 | $9.70 | 1566 |
| 2022-05-13 | 9.77 | $9.70 | 2503 |
| 2022-05-12 | 9.78 | $9.70 | 168835 |
| 2022-05-11 | 9.79 | $9.75 | 8996 |
| 2022-05-10 | 9.79 | $9.79 | 2215 |
| 2022-05-09 | 9.80 | $9.79 | 2763 |
| 2022-05-06 | 9.80 | $9.88 | 34681 |
| 2022-05-05 | 9.79 | $9.82 | 39250 |
| 2022-05-04 | 9.78 | $9.84 | 457504 |
| 2022-05-03 | 9.78 | $9.81 | 221131 |
| 2022-05-02 | 9.77 | $9.79 | 111279 |
| 2022-04-29 | 9.77 | $9.79 | 154892 |
| 2022-04-28 | 9.77 | $9.79 | 179923 |
| 2022-04-27 | 9.77 | $9.76 | 42376 |
| 2022-04-26 | 9.77 | $9.78 | 41427 |
| 2022-04-25 | 9.77 | $9.76 | 27321 |
| 2022-04-22 | 9.77 | $9.80 | 50645 |
| 2022-04-21 | 9.77 | $9.78 | 25686 |
| 2022-04-20 | 9.77 | $9.79 | 20956 |
| 2022-04-19 | 9.76 | $9.78 | 2312 |
| 2022-04-18 | 9.76 | $9.79 | 32076 |
| 2022-04-14 | 9.76 | $9.78 | 70529 |
| 2022-04-13 | 9.76 | $9.76 | 6037 |
| 2022-04-12 | 9.76 | $9.78 | 1113 |
| 2022-04-11 | 9.75 | $9.78 | 80443 |
| 2022-04-08 | 9.75 | $9.78 | 32099 |
| 2022-04-07 | 9.75 | $9.80 | 11608 |
| 2022-04-06 | 9.74 | $9.80 | 57463 |
| 2022-04-05 | 9.74 | $9.78 | 815 |
| 2022-04-04 | 9.73 | $9.76 | 154628 |
| 2022-04-01 | 9.73 | $9.79 | 1910 |
| 2022-03-31 | 9.72 | $9.78 | 101822 |
| 2022-03-30 | 9.72 | $9.72 | 5602 |
| 2022-03-29 | 9.72 | $9.72 | 3751 |
| 2022-03-28 | 9.72 | $9.72 | 11683 |
| 2022-03-25 | 9.72 | $9.74 | 3668 |
| 2022-03-24 | 9.71 | $9.73 | 2710 |
| 2022-03-23 | 9.71 | $9.73 | 6995 |
| 2022-03-22 | 9.71 | $9.72 | 2015 |
| 2022-03-21 | 9.71 | $9.72 | 27023 |
| 2022-03-18 | 9.71 | $9.70 | 238 |
| 2022-03-17 | 9.71 | $9.72 | 32475 |
| 2022-03-16 | 9.71 | $9.71 | 102389 |
| 2022-03-15 | 9.71 | $9.69 | 14432 |
| 2022-03-14 | 9.71 | $9.70 | 5375 |
| 2022-03-11 | 9.71 | $9.69 | 2584 |
| 2022-03-10 | 9.71 | $9.69 | 28338 |
| 2022-03-09 | 9.72 | $9.72 | 6022 |
| 2022-03-08 | 9.71 | $9.72 | 71 |
| 2022-03-07 | 9.71 | $9.72 | 910 |
| 2022-03-04 | 9.71 | $9.74 | 39001 |
| 2022-03-03 | 9.71 | $9.70 | 18370 |
| 2022-03-02 | 9.71 | $9.69 | 388 |
| 2022-03-01 | 9.71 | $9.67 | 11060 |
| 2022-02-28 | 9.72 | $9.69 | 35574 |
| 2022-02-25 | 9.72 | $9.70 | 44 |
| 2022-02-24 | 9.72 | $9.70 | 9917 |
| 2022-02-23 | 9.73 | $9.71 | 101004 |
| 2022-02-22 | 9.73 | $9.69 | 113323 |
| 2022-02-18 | 9.73 | $9.71 | 12952 |
| 2022-02-17 | 9.74 | $9.70 | 1126 |
| 2022-02-16 | 9.74 | $9.74 | 1130 |
| 2022-02-15 | 9.74 | $9.70 | 13061 |
| 2022-02-14 | 9.74 | $9.74 | 23255 |
| 2022-02-11 | 9.74 | $9.71 | 99575 |
| 2022-02-10 | 9.75 | $9.75 | 281831 |
| 2022-02-09 | 9.75 | $9.75 | 15 |
| 2022-02-08 | 9.75 | $9.75 | 100680 |
| 2022-02-07 | 9.75 | $9.80 | 6648 |
| 2022-02-04 | 9.74 | $9.73 | 1659 |
| 2022-02-03 | 9.74 | $9.74 | 716 |
| 2022-02-02 | 9.74 | $9.76 | 50579 |
| 2022-02-01 | 9.74 | $9.74 | 65094 |
| 2022-01-31 | 9.74 | $9.74 | 12950 |
| 2022-01-28 | 9.74 | $9.72 | 289 |
| 2022-01-27 | 9.74 | $9.70 | 7620 |
| 2022-01-26 | 9.75 | $9.70 | 202 |
| 2022-01-25 | 9.75 | $9.70 | 68006 |
| 2022-01-24 | 9.76 | $9.70 | 144 |
| 2022-01-21 | 9.76 | $9.73 | 1038 |
| 2022-01-20 | 9.77 | $9.72 | 5527 |
| 2022-01-19 | 9.77 | $9.74 | 22577 |
| 2022-01-18 | 9.78 | $9.77 | 124296 |
| 2022-01-14 | 9.78 | $9.76 | 2583 |
| 2022-01-13 | 9.78 | $9.78 | 3 |
| 2022-01-12 | 9.78 | $9.78 | 13034 |
| 2022-01-11 | 9.78 | $9.75 | 436208 |
| 2022-01-10 | 9.78 | $9.79 | 709 |
| 2022-01-07 | 9.78 | $9.79 | 159745 |
| 2022-01-06 | 9.78 | $9.76 | 61357 |
| 2022-01-05 | 9.78 | $9.78 | 1700 |
| 2022-01-04 | 9.78 | $9.78 | 3658 |
| 2022-01-03 | 9.78 | $9.79 | 45228 |
| 2021-12-31 | 9.78 | $9.77 | 7194 |
| 2021-12-30 | 9.78 | $9.75 | 1854 |
| 2021-12-29 | 9.78 | $9.75 | 5.0M |
| 2021-12-28 | 9.79 | $9.78 | 1577 |
| 2021-12-27 | 9.79 | $9.76 | 13680 |
| 2021-12-23 | 9.79 | $9.77 | 2035 |
| 2021-12-22 | 9.80 | $9.77 | 50019 |
| 2021-12-21 | 9.80 | $9.77 | 11605 |
| 2021-12-20 | 9.80 | $9.75 | 39 |
| 2021-12-17 | 9.81 | $9.75 | 5750 |
| 2021-12-16 | 9.81 | $9.76 | 13113 |
| 2021-12-15 | 9.82 | $9.78 | 5190 |
| 2021-12-14 | 9.82 | $9.79 | 6743 |
| 2021-12-13 | 9.82 | $9.80 | 37172 |
| 2021-12-10 | 9.83 | $9.80 | 117599 |
| 2021-12-09 | 9.83 | $9.85 | 55477 |
| 2021-12-08 | 9.83 | $9.85 | 1921 |
| 2021-12-07 | 9.83 | $9.85 | 111185 |
| 2021-12-06 | 9.82 | $9.85 | 13153 |
| 2021-12-03 | 9.82 | $9.83 | 23136 |
| 2021-12-02 | 9.82 | $9.82 | 3515 |
| 2021-12-01 | 9.82 | $9.84 | 100884 |
| 2021-11-30 | 9.82 | $9.85 | 242234 |
| 2021-11-29 | 9.81 | $9.83 | 89 |
| 2021-11-26 | 9.81 | $9.83 | 8301 |
| 2021-11-24 | 9.81 | $9.87 | 12 |
| 2021-11-23 | 9.80 | $9.87 | 37114 |
| 2021-11-22 | 9.80 | $9.85 | 2832 |
| 2021-11-19 | 9.79 | $9.85 | 60102 |
| 2021-11-18 | 9.79 | $9.84 | 2158 |
| 2021-11-17 | 9.78 | $9.84 | 141630 |
| 2021-11-16 | 9.77 | $9.83 | 51911 |
| 2021-11-15 | 9.77 | $9.82 | 42221 |
| 2021-11-12 | 9.76 | $9.80 | 30222 |
| 2021-11-11 | 9.76 | $9.78 | 2844 |
| 2021-11-10 | 9.75 | $9.79 | 103402 |
| 2021-11-09 | 9.75 | $9.73 | 21297 |
| 2021-11-08 | 9.75 | $9.76 | 159593 |
| 2021-11-05 | 9.75 | $9.78 | 39300 |
| 2021-11-04 | 9.75 | $9.77 | 10356 |
| 2021-11-03 | 9.75 | $9.76 | 3162 |
| 2021-11-02 | 9.75 | $9.74 | 200105 |
| 2021-11-01 | 9.75 | $9.73 | 5424 |
| 2021-10-29 | 9.75 | $9.73 | 86984 |
| 2021-10-28 | 9.75 | $9.73 | 41744 |
| 2021-10-27 | 9.75 | $9.72 | 2524 |
| 2021-10-26 | 9.76 | $9.75 | 9849 |
| 2021-10-25 | 9.76 | $9.77 | 75515 |
| 2021-10-22 | 9.76 | $9.78 | 76123 |
| 2021-10-21 | 9.75 | $9.76 | 6948 |
| 2021-10-20 | 9.75 | $9.76 | 567 |
| 2021-10-19 | 9.75 | $9.76 | 45848 |
| 2021-10-18 | 9.75 | $9.74 | 15358 |
| 2021-10-15 | 9.75 | $9.77 | 2 |
| 2021-10-14 | 9.75 | $9.77 | 7054 |
| 2021-10-13 | 9.75 | $9.78 | 10092 |
| 2021-10-12 | 9.74 | $9.76 | 10 |
| 2021-10-11 | 9.74 | $9.76 | — |
| 2021-10-08 | 9.74 | $9.76 | 3 |
| 2021-10-07 | 9.74 | $9.76 | 11038 |
| 2021-10-06 | 9.74 | $9.75 | — |
| 2021-10-05 | 9.74 | $9.75 | 200 |
| 2021-10-04 | 9.73 | $9.78 | 4855 |
| 2021-10-01 | 9.73 | $9.74 | — |
| 2021-09-30 | 9.73 | $9.74 | 121514 |
| 2021-09-29 | 9.73 | $9.74 | 214122 |
| 2021-09-28 | 9.73 | $9.73 | 62905 |
| 2021-09-27 | 9.73 | $9.70 | 31499 |
| 2021-09-24 | 9.73 | $9.75 | 105 |
| 2021-09-23 | 9.73 | $9.73 | 1 |
| 2021-09-22 | 9.73 | $9.73 | 1007 |
| 2021-09-21 | 9.73 | $9.73 | 1 |
| 2021-09-20 | 9.73 | $9.73 | 151900 |
| 2021-09-17 | 9.73 | $9.75 | 3450 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.35
2023-06-30
Close Price
$10.36
Vol: 321
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.70
Average
9.91
Maximum
10.35
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-06-30 | 10.35 | $10.36 | 321 |
| 2023-06-29 | 10.35 | $10.37 | 49631 |
| 2023-06-28 | 10.35 | $10.35 | 28404 |
| 2023-06-27 | 10.34 | $10.36 | 421 |
| 2023-06-26 | 10.34 | $10.35 | 692138 |
| 2023-06-23 | 10.34 | $10.34 | 17730 |
| 2023-06-22 | 10.34 | $10.34 | 1889 |
| 2023-06-21 | 10.34 | $10.34 | 436 |
| 2023-06-20 | 10.34 | $10.34 | 17580 |
| 2023-06-16 | 10.34 | $10.35 | 1.5M |
| 2023-06-15 | 10.34 | $10.36 | 686 |
| 2023-06-14 | 10.33 | $10.35 | 47827 |
| 2023-06-13 | 10.33 | $10.34 | 375412 |
| 2023-06-12 | 10.33 | $10.34 | 202 |
| 2023-06-09 | 10.33 | $10.34 | 17115 |
| 2023-06-08 | 10.33 | $10.33 | 107467 |
| 2023-06-07 | 10.32 | $10.33 | 827376 |
| 2023-06-06 | 10.32 | $10.34 | 623 |
| 2023-06-05 | 10.32 | $10.34 | 344175 |
| 2023-06-02 | 10.32 | $10.32 | 54599 |
| 2023-06-01 | 10.31 | $10.35 | 538 |
| 2023-05-31 | 10.31 | $10.35 | 200 |
| 2023-05-30 | 10.31 | $10.33 | 58963 |
| 2023-05-26 | 10.30 | $10.32 | 22566 |
| 2023-05-25 | 10.30 | $10.31 | 34914 |
| 2023-05-24 | 10.30 | $10.31 | 93576 |
| 2023-05-23 | 10.30 | $10.31 | 16504 |
| 2023-05-22 | 10.30 | $10.30 | 69157 |
| 2023-05-19 | 10.29 | $10.30 | 4856 |
| 2023-05-18 | 10.29 | $10.30 | 41154 |
| 2023-05-17 | 10.29 | $10.31 | 140 |
| 2023-05-16 | 10.29 | $10.31 | 229603 |
| 2023-05-15 | 10.29 | $10.30 | 44602 |
| 2023-05-12 | 10.28 | $10.30 | 17890 |
| 2023-05-11 | 10.28 | $10.29 | 3239 |
| 2023-05-10 | 10.28 | $10.29 | 262 |
| 2023-05-09 | 10.28 | $10.28 | 7804 |
| 2023-05-08 | 10.28 | $10.26 | 3700 |
| 2023-05-05 | 10.28 | $10.30 | — |
| 2023-05-04 | 10.28 | $10.30 | — |
| 2023-05-03 | 10.27 | $10.30 | — |
| 2023-05-02 | 10.27 | $10.30 | 102 |
| 2023-05-01 | 10.26 | $10.30 | 183 |
| 2023-04-28 | 10.26 | $10.30 | 1792 |
| 2023-04-27 | 10.25 | $10.27 | 200 |
| 2023-04-26 | 10.25 | $10.26 | 397865 |
| 2023-04-25 | 10.25 | $10.26 | 8527 |
| 2023-04-24 | 10.25 | $10.26 | 12396 |
| 2023-04-21 | 10.25 | $10.26 | 27874 |
| 2023-04-20 | 10.24 | $10.26 | 14693 |
| 2023-04-19 | 10.24 | $10.25 | 10297 |
| 2023-04-18 | 10.24 | $10.26 | 336680 |
| 2023-04-17 | 10.24 | $10.26 | 14925 |
| 2023-04-14 | 10.23 | $10.26 | 101 |
| 2023-04-13 | 10.23 | $10.24 | 3236 |
| 2023-04-12 | 10.23 | $10.24 | — |
| 2023-04-11 | 10.23 | $10.24 | 22070 |
| 2023-04-10 | 10.23 | $10.24 | 224 |
| 2023-04-06 | 10.23 | $10.23 | 11206 |
| 2023-04-05 | 10.23 | $10.23 | — |
| 2023-04-04 | 10.22 | $10.23 | 1.8M |
| 2023-04-03 | 10.22 | $10.23 | 3785 |
| 2023-03-31 | 10.22 | $10.25 | 7696 |
| 2023-03-30 | 10.22 | $10.23 | 35486 |
| 2023-03-29 | 10.22 | $10.22 | — |
| 2023-03-28 | 10.22 | $10.22 | 2527 |
| 2023-03-27 | 10.21 | $10.22 | 225127 |
| 2023-03-24 | 10.21 | $10.22 | 6220 |
| 2023-03-23 | 10.21 | $10.22 | 6022 |
| 2023-03-22 | 10.21 | $10.22 | 33064 |
| 2023-03-21 | 10.21 | $10.22 | 273413 |
| 2023-03-20 | 10.20 | $10.22 | 1370 |
| 2023-03-17 | 10.20 | $10.22 | 50114 |
| 2023-03-16 | 10.20 | $10.22 | 237 |
| 2023-03-15 | 10.19 | $10.22 | 600207 |
| 2023-03-14 | 10.19 | $10.21 | 583271 |
| 2023-03-13 | 10.19 | $10.21 | 534138 |
| 2023-03-10 | 10.18 | $10.21 | 326107 |
| 2023-03-09 | 10.18 | $10.21 | 197475 |
| 2023-03-08 | 10.17 | $10.21 | 4967 |
| 2023-03-07 | 10.17 | $10.20 | 235638 |
| 2023-03-06 | 10.17 | $10.19 | 102021 |
| 2023-03-03 | 10.16 | $10.18 | 2199 |
| 2023-03-02 | 10.16 | $10.17 | 146663 |
| 2023-03-01 | 10.16 | $10.16 | 26626 |
| 2023-02-28 | 10.16 | $10.16 | 1.1M |
| 2023-02-27 | 10.16 | $10.21 | 601 |
| 2023-02-24 | 10.15 | $10.17 | 14856 |
| 2023-02-23 | 10.15 | $10.17 | 128750 |
| 2023-02-22 | 10.15 | $10.16 | 802 |
| 2023-02-21 | 10.15 | $10.15 | 1.7M |
| 2023-02-17 | 10.15 | $10.16 | 203 |
| 2023-02-16 | 10.15 | $10.16 | 283 |
| 2023-02-15 | 10.14 | $10.15 | 45 |
| 2023-02-14 | 10.14 | $10.15 | 38175 |
| 2023-02-13 | 10.14 | $10.14 | 4648 |
| 2023-02-10 | 10.14 | $10.13 | 3844 |
| 2023-02-09 | 10.14 | $10.13 | 358 |
| 2023-02-08 | 10.14 | $10.20 | 1056 |
| 2023-02-07 | 10.14 | $10.14 | 206 |
| 2023-02-06 | 10.13 | $10.13 | 3293 |
| 2023-02-03 | 10.13 | $10.13 | 34186 |
| 2023-02-02 | 10.13 | $10.16 | 28052 |
| 2023-02-01 | 10.13 | $10.15 | 3890 |
| 2023-01-31 | 10.12 | $10.16 | 1617 |
| 2023-01-30 | 10.12 | $10.15 | 3918 |
| 2023-01-27 | 10.11 | $10.14 | 470469 |
| 2023-01-26 | 10.11 | $10.12 | 34892 |
| 2023-01-25 | 10.11 | $10.14 | 1.4M |
| 2023-01-24 | 10.10 | $10.12 | 3164 |
| 2023-01-23 | 10.10 | $10.12 | 51622 |
| 2023-01-20 | 10.09 | $10.12 | 1902 |
| 2023-01-19 | 10.09 | $10.12 | 173129 |
| 2023-01-18 | 10.08 | $10.11 | 64939 |
| 2023-01-17 | 10.08 | $10.12 | 1.1M |
| 2023-01-13 | 10.07 | $10.11 | 169144 |
| 2023-01-12 | 10.07 | $10.10 | 1.1M |
| 2023-01-11 | 10.06 | $10.09 | 31397 |
| 2023-01-10 | 10.06 | $10.08 | 12637 |
| 2023-01-09 | 10.06 | $10.09 | 17168 |
| 2023-01-06 | 10.05 | $10.08 | 997867 |
| 2023-01-05 | 10.05 | $10.08 | 2.7M |
| 2023-01-04 | 10.04 | $10.08 | 25 |
| 2023-01-03 | 10.04 | $10.08 | 5374 |
| 2022-12-30 | 10.03 | $10.08 | 1022 |
| 2022-12-29 | 10.02 | $10.06 | 286204 |
| 2022-12-28 | 10.02 | $10.04 | 3235 |
| 2022-12-27 | 10.02 | $10.04 | 300 |
| 2022-12-23 | 10.01 | $10.04 | 89086 |
| 2022-12-22 | 10.01 | $10.03 | 15573 |
| 2022-12-21 | 10.01 | $10.02 | 66842 |
| 2022-12-20 | 10.01 | $10.01 | 229108 |
| 2022-12-19 | 10.00 | $10.01 | 1055 |
| 2022-12-16 | 10.00 | $10.02 | 395 |
| 2022-12-15 | 10.00 | $10.02 | 628277 |
| 2022-12-14 | 10.00 | $10.02 | 30000 |
| 2022-12-13 | 10.00 | $10.02 | 247 |
| 2022-12-12 | 9.99 | $10.01 | 68749 |
| 2022-12-09 | 9.99 | $10.00 | 71015 |
| 2022-12-08 | 9.99 | $10.00 | 1177 |
| 2022-12-07 | 9.98 | $10.00 | 155839 |
| 2022-12-06 | 9.98 | $9.99 | 1.3M |
| 2022-12-05 | 9.98 | $9.99 | 116716 |
| 2022-12-02 | 9.98 | $9.99 | 102874 |
| 2022-12-01 | 9.97 | $10.00 | 310874 |
| 2022-11-30 | 9.97 | $9.98 | 10734 |
| 2022-11-29 | 9.97 | $9.99 | 122001 |
| 2022-11-28 | 9.96 | $9.99 | 451 |
| 2022-11-25 | 9.96 | $9.99 | 374539 |
| 2022-11-23 | 9.95 | $9.98 | 9689 |
| 2022-11-22 | 9.95 | $9.99 | 19976 |
| 2022-11-21 | 9.94 | $9.98 | 102685 |
| 2022-11-18 | 9.94 | $9.98 | 11704 |
| 2022-11-17 | 9.93 | $9.97 | 100 |
| 2022-11-16 | 9.93 | $9.97 | 52441 |
| 2022-11-15 | 9.92 | $9.95 | 11890 |
| 2022-11-14 | 9.92 | $9.94 | 8033 |
| 2022-11-11 | 9.92 | $9.93 | 92 |
| 2022-11-10 | 9.92 | $9.93 | 29181 |
| 2022-11-09 | 9.91 | $9.92 | 41991 |
| 2022-11-08 | 9.91 | $9.93 | 384016 |
| 2022-11-07 | 9.91 | $9.93 | 74419 |
| 2022-11-04 | 9.91 | $9.93 | 1051 |
| 2022-11-03 | 9.90 | $9.92 | 1334 |
| 2022-11-02 | 9.90 | $9.93 | 202968 |
| 2022-11-01 | 9.90 | $9.93 | 98059 |
| 2022-10-31 | 9.89 | $9.92 | 76974 |
| 2022-10-28 | 9.89 | $9.92 | 3.5M |
| 2022-10-27 | 9.88 | $9.90 | 68188 |
| 2022-10-26 | 9.88 | $9.89 | 192516 |
| 2022-10-25 | 9.88 | $9.88 | 128022 |
| 2022-10-24 | 9.88 | $9.89 | 88720 |
| 2022-10-21 | 9.88 | $9.89 | 91581 |
| 2022-10-20 | 9.87 | $9.88 | 5429 |
| 2022-10-19 | 9.87 | $9.89 | 8479 |
| 2022-10-18 | 9.87 | $9.88 | 134644 |
| 2022-10-17 | 9.87 | $9.89 | — |
| 2022-10-14 | 9.86 | $9.89 | 219132 |
| 2022-10-13 | 9.86 | $9.88 | 393614 |
| 2022-10-12 | 9.86 | $9.88 | 136079 |
| 2022-10-11 | 9.85 | $9.88 | 16615 |
| 2022-10-10 | 9.85 | $9.87 | 1.1M |
| 2022-10-07 | 9.85 | $9.86 | 3200 |
| 2022-10-06 | 9.85 | $9.86 | 2.2M |
| 2022-10-05 | 9.84 | $9.86 | 75380 |
| 2022-10-04 | 9.84 | $9.89 | 1421 |
| 2022-10-03 | 9.84 | $9.89 | 1506 |
| 2022-09-30 | 9.83 | $9.84 | 484900 |
| 2022-09-29 | 9.83 | $9.83 | 176267 |
| 2022-09-28 | 9.83 | $9.83 | 1.1M |
| 2022-09-27 | 9.83 | $9.82 | 195615 |
| 2022-09-26 | 9.83 | $9.81 | 257536 |
| 2022-09-23 | 9.83 | $9.83 | 26326 |
| 2022-09-22 | 9.83 | $9.83 | 55623 |
| 2022-09-21 | 9.83 | $9.81 | 4399 |
| 2022-09-20 | 9.83 | $9.85 | 14000 |
| 2022-09-19 | 9.83 | $9.87 | 1.8M |
| 2022-09-16 | 9.82 | $9.83 | 301875 |
| 2022-09-15 | 9.82 | $9.82 | 1422 |
| 2022-09-14 | 9.82 | $9.83 | 266233 |
| 2022-09-13 | 9.82 | $9.84 | 204663 |
| 2022-09-12 | 9.82 | $9.85 | 1952 |
| 2022-09-09 | 9.82 | $9.88 | 2393 |
| 2022-09-08 | 9.81 | $9.80 | 1102 |
| 2022-09-07 | 9.81 | $9.80 | 1101 |
| 2022-09-06 | 9.81 | $9.80 | 250 |
| 2022-09-02 | 9.81 | $9.81 | 22622 |
| 2022-09-01 | 9.81 | $9.80 | 26912 |
| 2022-08-31 | 9.81 | $9.82 | 4530 |
| 2022-08-30 | 9.81 | $9.86 | 9609 |
| 2022-08-29 | 9.80 | $9.81 | 1134 |
| 2022-08-26 | 9.80 | $9.80 | 5511 |
| 2022-08-25 | 9.80 | $9.80 | 941898 |
| 2022-08-24 | 9.80 | $9.81 | 71 |
| 2022-08-23 | 9.80 | $9.81 | — |
| 2022-08-22 | 9.80 | $9.81 | 502300 |
| 2022-08-19 | 9.80 | $9.80 | 5366 |
| 2022-08-18 | 9.80 | $9.80 | 5309 |
| 2022-08-17 | 9.80 | $9.79 | 36427 |
| 2022-08-16 | 9.80 | $9.82 | 299114 |
| 2022-08-15 | 9.80 | $9.79 | 623 |
| 2022-08-12 | 9.80 | $9.80 | 2666 |
| 2022-08-11 | 9.80 | $9.79 | 601 |
| 2022-08-10 | 9.79 | $9.78 | 47469 |
| 2022-08-09 | 9.79 | $9.81 | 88952 |
| 2022-08-08 | 9.79 | $9.84 | 85130 |
| 2022-08-05 | 9.78 | $9.84 | 451149 |
| 2022-08-04 | 9.78 | $9.82 | 125399 |
| 2022-08-03 | 9.77 | $9.82 | 107388 |
| 2022-08-02 | 9.77 | $9.79 | 24380 |
| 2022-08-01 | 9.76 | $9.78 | 75777 |
| 2022-07-29 | 9.76 | $9.78 | 65493 |
| 2022-07-28 | 9.76 | $9.77 | 57523 |
| 2022-07-27 | 9.76 | $9.78 | 99324 |
| 2022-07-26 | 9.75 | $9.76 | 18651 |
| 2022-07-25 | 9.75 | $9.78 | 15200 |
| 2022-07-22 | 9.75 | $9.77 | 25722 |
| 2022-07-21 | 9.75 | $9.76 | 248 |
| 2022-07-20 | 9.74 | $9.77 | 781534 |
| 2022-07-19 | 9.74 | $9.75 | 1531 |
| 2022-07-18 | 9.74 | $9.76 | 766303 |
| 2022-07-15 | 9.74 | $9.74 | 2600 |
| 2022-07-14 | 9.74 | $9.73 | 100 |
| 2022-07-13 | 9.74 | $9.73 | — |
| 2022-07-12 | 9.74 | $9.73 | 730 |
| 2022-07-11 | 9.74 | $9.76 | 8204 |
| 2022-07-08 | 9.73 | $9.76 | 67370 |
| 2022-07-07 | 9.73 | $9.75 | 122011 |
| 2022-07-06 | 9.73 | $9.74 | 1.2M |
| 2022-07-05 | 9.73 | $9.74 | 837793 |
| 2022-07-01 | 9.72 | $9.74 | 412887 |
| 2022-06-30 | 9.72 | $9.72 | 196028 |
| 2022-06-29 | 9.72 | $9.74 | 111 |
| 2022-06-28 | 9.72 | $9.73 | 3384 |
| 2022-06-27 | 9.72 | $9.73 | 36923 |
| 2022-06-24 | 9.72 | $9.72 | 206373 |
| 2022-06-23 | 9.72 | $9.73 | 13446 |
| 2022-06-22 | 9.72 | $9.71 | 3922 |
| 2022-06-21 | 9.73 | $9.72 | 690669 |
| 2022-06-17 | 9.73 | $9.72 | 28677 |
| 2022-06-16 | 9.73 | $9.72 | 20060 |
| 2022-06-15 | 9.73 | $9.72 | 135379 |
| 2022-06-14 | 9.73 | $9.71 | 66223 |
| 2022-06-13 | 9.73 | $9.71 | 134578 |
| 2022-06-10 | 9.73 | $9.71 | 32045 |
| 2022-06-09 | 9.73 | $9.71 | 3731 |
| 2022-06-08 | 9.74 | $9.74 | 5811 |
| 2022-06-07 | 9.73 | $9.76 | 266 |
| 2022-06-06 | 9.73 | $9.76 | 1274 |
| 2022-06-03 | 9.73 | $9.74 | — |
| 2022-06-02 | 9.73 | $9.74 | 30178 |
| 2022-06-01 | 9.73 | $9.73 | 338273 |
| 2022-05-31 | 9.73 | $9.70 | 221399 |
| 2022-05-27 | 9.74 | $9.74 | 25068 |
| 2022-05-26 | 9.74 | $9.74 | 803 |
| 2022-05-25 | 9.74 | $9.74 | 31 |
| 2022-05-24 | 9.74 | $9.74 | 57401 |
| 2022-05-23 | 9.75 | $9.73 | 5167 |
| 2022-05-20 | 9.75 | $9.70 | 28609 |
| 2022-05-19 | 9.76 | $9.70 | 36855 |
| 2022-05-18 | 9.76 | $9.78 | 201177 |
| 2022-05-17 | 9.76 | $9.70 | 2263 |
| 2022-05-16 | 9.77 | $9.70 | 1566 |
| 2022-05-13 | 9.78 | $9.70 | 2503 |
| 2022-05-12 | 9.79 | $9.70 | 168835 |
| 2022-05-11 | 9.80 | $9.75 | 8996 |
| 2022-05-10 | 9.80 | $9.79 | 2215 |
| 2022-05-09 | 9.80 | $9.79 | 2763 |
| 2022-05-06 | 9.80 | $9.88 | 34681 |
| 2022-05-05 | 9.79 | $9.82 | 39250 |
| 2022-05-04 | 9.79 | $9.84 | 457504 |
| 2022-05-03 | 9.78 | $9.81 | 221131 |
| 2022-05-02 | 9.78 | $9.79 | 111279 |
| 2022-04-29 | 9.78 | $9.79 | 154892 |
| 2022-04-28 | 9.78 | $9.79 | 179923 |
| 2022-04-27 | 9.78 | $9.76 | 42376 |
| 2022-04-26 | 9.78 | $9.78 | 41427 |
| 2022-04-25 | 9.78 | $9.76 | 27321 |
| 2022-04-22 | 9.78 | $9.80 | 50645 |
| 2022-04-21 | 9.78 | $9.78 | 25686 |
| 2022-04-20 | 9.78 | $9.79 | 20956 |
| 2022-04-19 | 9.77 | $9.78 | 2312 |
| 2022-04-18 | 9.77 | $9.79 | 32076 |
| 2022-04-14 | 9.77 | $9.78 | 70529 |
| 2022-04-13 | 9.77 | $9.76 | 6037 |
| 2022-04-12 | 9.76 | $9.78 | 1113 |
| 2022-04-11 | 9.76 | $9.78 | 80443 |
| 2022-04-08 | 9.76 | $9.78 | 32099 |
| 2022-04-07 | 9.75 | $9.80 | 11608 |
| 2022-04-06 | 9.75 | $9.80 | 57463 |
| 2022-04-05 | 9.74 | $9.78 | 815 |
| 2022-04-04 | 9.73 | $9.76 | 154628 |
| 2022-04-01 | 9.73 | $9.79 | 1910 |
| 2022-03-31 | 9.72 | $9.78 | 101822 |
| 2022-03-30 | 9.72 | $9.72 | 5602 |
| 2022-03-29 | 9.72 | $9.72 | 3751 |
| 2022-03-28 | 9.72 | $9.72 | 11683 |
| 2022-03-25 | 9.72 | $9.74 | 3668 |
| 2022-03-24 | 9.71 | $9.73 | 2710 |
| 2022-03-23 | 9.71 | $9.73 | 6995 |
| 2022-03-22 | 9.71 | $9.72 | 2015 |
| 2022-03-21 | 9.71 | $9.72 | 27023 |
| 2022-03-18 | 9.70 | $9.70 | 238 |
| 2022-03-17 | 9.70 | $9.72 | 32475 |
| 2022-03-16 | 9.70 | $9.71 | 102389 |
| 2022-03-15 | 9.70 | $9.69 | 14432 |
| 2022-03-14 | 9.70 | $9.70 | 5375 |
| 2022-03-11 | 9.70 | $9.69 | 2584 |
| 2022-03-10 | 9.71 | $9.69 | 28338 |
| 2022-03-09 | 9.71 | $9.72 | 6022 |
| 2022-03-08 | 9.71 | $9.72 | 71 |
| 2022-03-07 | 9.71 | $9.72 | 910 |
| 2022-03-04 | 9.71 | $9.74 | 39001 |
| 2022-03-03 | 9.70 | $9.70 | 18370 |
| 2022-03-02 | 9.71 | $9.69 | 388 |
| 2022-03-01 | 9.71 | $9.67 | 11060 |
| 2022-02-28 | 9.72 | $9.69 | 35574 |
| 2022-02-25 | 9.72 | $9.70 | 44 |
| 2022-02-24 | 9.72 | $9.70 | 9917 |
| 2022-02-23 | 9.73 | $9.71 | 101004 |
| 2022-02-22 | 9.73 | $9.69 | 113323 |
| 2022-02-18 | 9.73 | $9.71 | 12952 |
| 2022-02-17 | 9.73 | $9.70 | 1126 |
| 2022-02-16 | 9.74 | $9.74 | 1130 |
| 2022-02-15 | 9.74 | $9.70 | 13061 |
| 2022-02-14 | 9.74 | $9.74 | 23255 |
| 2022-02-11 | 9.74 | $9.71 | 99575 |
| 2022-02-10 | 9.74 | $9.75 | 281831 |
| 2022-02-09 | 9.74 | $9.75 | 15 |
| 2022-02-08 | 9.74 | $9.75 | 100680 |
| 2022-02-07 | 9.74 | $9.80 | 6648 |
| 2022-02-04 | 9.73 | $9.73 | 1659 |
| 2022-02-03 | 9.73 | $9.74 | 716 |
| 2022-02-02 | 9.73 | $9.76 | 50579 |
| 2022-02-01 | 9.73 | $9.74 | 65094 |
| 2022-01-31 | 9.73 | $9.74 | 12950 |
| 2022-01-28 | 9.74 | $9.72 | 289 |
| 2022-01-27 | 9.74 | $9.70 | 7620 |
| 2022-01-26 | 9.74 | $9.70 | 202 |
| 2022-01-25 | 9.75 | $9.70 | 68006 |
| 2022-01-24 | 9.76 | $9.70 | 144 |
| 2022-01-21 | 9.76 | $9.73 | 1038 |
| 2022-01-20 | 9.76 | $9.72 | 5527 |
| 2022-01-19 | 9.77 | $9.74 | 22577 |
| 2022-01-18 | 9.77 | $9.77 | 124296 |
| 2022-01-14 | 9.77 | $9.76 | 2583 |
| 2022-01-13 | 9.77 | $9.78 | 3 |
| 2022-01-12 | 9.77 | $9.78 | 13034 |
| 2022-01-11 | 9.77 | $9.75 | 436208 |
| 2022-01-10 | 9.77 | $9.79 | 709 |
| 2022-01-07 | 9.77 | $9.79 | 159745 |
| 2022-01-06 | 9.77 | $9.76 | 61357 |
| 2022-01-05 | 9.77 | $9.78 | 1700 |
| 2022-01-04 | 9.77 | $9.78 | 3658 |
| 2022-01-03 | 9.77 | $9.79 | 45228 |
| 2021-12-31 | 9.77 | $9.77 | 7194 |
| 2021-12-30 | 9.77 | $9.75 | 1854 |
| 2021-12-29 | 9.78 | $9.75 | 5.0M |
| 2021-12-28 | 9.78 | $9.78 | 1577 |
| 2021-12-27 | 9.79 | $9.76 | 13680 |
| 2021-12-23 | 9.79 | $9.77 | 2035 |
| 2021-12-22 | 9.79 | $9.77 | 50019 |
| 2021-12-21 | 9.80 | $9.77 | 11605 |
| 2021-12-20 | 9.80 | $9.75 | 39 |
| 2021-12-17 | 9.81 | $9.75 | 5750 |
| 2021-12-16 | 9.82 | $9.76 | 13113 |
| 2021-12-15 | 9.83 | $9.78 | 5190 |
| 2021-12-14 | 9.83 | $9.79 | 6743 |
| 2021-12-13 | 9.84 | $9.80 | 37172 |
| 2021-12-10 | 9.84 | $9.80 | 117599 |
| 2021-12-09 | 9.84 | $9.85 | 55477 |
| 2021-12-08 | 9.84 | $9.85 | 1921 |
| 2021-12-07 | 9.84 | $9.85 | 111185 |
| 2021-12-06 | 9.84 | $9.85 | 13153 |
| 2021-12-03 | 9.83 | $9.83 | 23136 |
| 2021-12-02 | 9.83 | $9.82 | 3515 |
| 2021-12-01 | 9.83 | $9.84 | 100884 |
| 2021-11-30 | 9.83 | $9.85 | 242234 |
| 2021-11-29 | 9.83 | $9.83 | 89 |
| 2021-11-26 | 9.82 | $9.83 | 8301 |
| 2021-11-24 | 9.82 | $9.87 | 12 |
| 2021-11-23 | 9.81 | $9.87 | 37114 |
| 2021-11-22 | 9.80 | $9.85 | 2832 |
| 2021-11-19 | 9.80 | $9.85 | 60102 |
| 2021-11-18 | 9.79 | $9.84 | 2158 |
| 2021-11-17 | 9.78 | $9.84 | 141630 |
| 2021-11-16 | 9.77 | $9.83 | 51911 |
| 2021-11-15 | 9.77 | $9.82 | 42221 |
| 2021-11-12 | 9.76 | $9.80 | 30222 |
| 2021-11-11 | 9.76 | $9.78 | 2844 |
| 2021-11-10 | 9.75 | $9.79 | 103402 |
| 2021-11-09 | 9.75 | $9.73 | 21297 |
| 2021-11-08 | 9.75 | $9.76 | 159593 |
| 2021-11-05 | 9.75 | $9.78 | 39300 |
| 2021-11-04 | 9.75 | $9.77 | 10356 |
| 2021-11-03 | 9.75 | $9.76 | 3162 |
| 2021-11-02 | 9.75 | $9.74 | 200105 |
| 2021-11-01 | 9.75 | $9.73 | 5424 |
| 2021-10-29 | 9.75 | $9.73 | 86984 |
| 2021-10-28 | 9.76 | $9.73 | 41744 |
| 2021-10-27 | 9.76 | $9.72 | 2524 |
| 2021-10-26 | 9.76 | $9.75 | 9849 |
| 2021-10-25 | 9.76 | $9.77 | 75515 |
| 2021-10-22 | 9.76 | $9.78 | 76123 |
| 2021-10-21 | 9.76 | $9.76 | 6948 |
| 2021-10-20 | 9.76 | $9.76 | 567 |
| 2021-10-19 | 9.76 | $9.76 | 45848 |
| 2021-10-18 | 9.76 | $9.74 | 15358 |
| 2021-10-15 | 9.76 | $9.77 | 2 |
| 2021-10-14 | 9.75 | $9.77 | 7054 |
| 2021-10-13 | 9.75 | $9.78 | 10092 |
| 2021-10-12 | 9.75 | $9.76 | 10 |
| 2021-10-11 | 9.75 | $9.76 | — |
| 2021-10-08 | 9.74 | $9.76 | 3 |
| 2021-10-07 | 9.74 | $9.76 | 11038 |
| 2021-10-06 | 9.74 | $9.75 | — |
| 2021-10-05 | 9.74 | $9.75 | 200 |
| 2021-10-04 | 9.74 | $9.78 | 4855 |
| 2021-10-01 | 9.73 | $9.74 | — |
| 2021-09-30 | 9.73 | $9.74 | 121514 |
| 2021-09-29 | 9.73 | $9.74 | 214122 |
| 2021-09-28 | 9.73 | $9.73 | 62905 |
| 2021-09-27 | 9.72 | $9.70 | 31499 |
| 2021-09-24 | 9.73 | $9.75 | 105 |
| 2021-09-23 | 9.72 | $9.73 | 1 |
| 2021-09-22 | 9.72 | $9.73 | 1007 |
| 2021-09-21 | 9.72 | $9.73 | 1 |
| 2021-09-20 | 9.72 | $9.73 | 151900 |
| 2021-09-17 | 9.72 | $9.75 | 3450 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.36
2023-06-30
Close Price
$10.36
Vol: 321
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.69
Average
9.92
Maximum
10.36
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-06-30 | 10.36 | $10.36 | 321 |
| 2023-06-29 | 10.36 | $10.37 | 49631 |
| 2023-06-28 | 10.36 | $10.35 | 28404 |
| 2023-06-27 | 10.36 | $10.36 | 421 |
| 2023-06-26 | 10.35 | $10.35 | 692138 |
| 2023-06-23 | 10.35 | $10.34 | 17730 |
| 2023-06-22 | 10.35 | $10.34 | 1889 |
| 2023-06-21 | 10.35 | $10.34 | 436 |
| 2023-06-20 | 10.35 | $10.34 | 17580 |
| 2023-06-16 | 10.35 | $10.35 | 1.5M |
| 2023-06-15 | 10.35 | $10.36 | 686 |
| 2023-06-14 | 10.35 | $10.35 | 47827 |
| 2023-06-13 | 10.34 | $10.34 | 375412 |
| 2023-06-12 | 10.34 | $10.34 | 202 |
| 2023-06-09 | 10.34 | $10.34 | 17115 |
| 2023-06-08 | 10.34 | $10.33 | 107467 |
| 2023-06-07 | 10.34 | $10.33 | 827376 |
| 2023-06-06 | 10.34 | $10.34 | 623 |
| 2023-06-05 | 10.34 | $10.34 | 344175 |
| 2023-06-02 | 10.33 | $10.32 | 54599 |
| 2023-06-01 | 10.33 | $10.35 | 538 |
| 2023-05-31 | 10.33 | $10.35 | 200 |
| 2023-05-30 | 10.32 | $10.33 | 58963 |
| 2023-05-26 | 10.32 | $10.32 | 22566 |
| 2023-05-25 | 10.31 | $10.31 | 34914 |
| 2023-05-24 | 10.31 | $10.31 | 93576 |
| 2023-05-23 | 10.31 | $10.31 | 16504 |
| 2023-05-22 | 10.31 | $10.30 | 69157 |
| 2023-05-19 | 10.31 | $10.30 | 4856 |
| 2023-05-18 | 10.31 | $10.30 | 41154 |
| 2023-05-17 | 10.31 | $10.31 | 140 |
| 2023-05-16 | 10.30 | $10.31 | 229603 |
| 2023-05-15 | 10.30 | $10.30 | 44602 |
| 2023-05-12 | 10.30 | $10.30 | 17890 |
| 2023-05-11 | 10.30 | $10.29 | 3239 |
| 2023-05-10 | 10.29 | $10.29 | 262 |
| 2023-05-09 | 10.29 | $10.28 | 7804 |
| 2023-05-08 | 10.29 | $10.26 | 3700 |
| 2023-05-05 | 10.30 | $10.30 | — |
| 2023-05-04 | 10.30 | $10.30 | — |
| 2023-05-03 | 10.29 | $10.30 | — |
| 2023-05-02 | 10.29 | $10.30 | 102 |
| 2023-05-01 | 10.28 | $10.30 | 183 |
| 2023-04-28 | 10.27 | $10.30 | 1792 |
| 2023-04-27 | 10.27 | $10.27 | 200 |
| 2023-04-26 | 10.26 | $10.26 | 397865 |
| 2023-04-25 | 10.26 | $10.26 | 8527 |
| 2023-04-24 | 10.26 | $10.26 | 12396 |
| 2023-04-21 | 10.26 | $10.26 | 27874 |
| 2023-04-20 | 10.26 | $10.26 | 14693 |
| 2023-04-19 | 10.26 | $10.25 | 10297 |
| 2023-04-18 | 10.26 | $10.26 | 336680 |
| 2023-04-17 | 10.25 | $10.26 | 14925 |
| 2023-04-14 | 10.25 | $10.26 | 101 |
| 2023-04-13 | 10.24 | $10.24 | 3236 |
| 2023-04-12 | 10.24 | $10.24 | — |
| 2023-04-11 | 10.24 | $10.24 | 22070 |
| 2023-04-10 | 10.24 | $10.24 | 224 |
| 2023-04-06 | 10.24 | $10.23 | 11206 |
| 2023-04-05 | 10.24 | $10.23 | — |
| 2023-04-04 | 10.24 | $10.23 | 1.8M |
| 2023-04-03 | 10.24 | $10.23 | 3785 |
| 2023-03-31 | 10.24 | $10.25 | 7696 |
| 2023-03-30 | 10.23 | $10.23 | 35486 |
| 2023-03-29 | 10.23 | $10.22 | — |
| 2023-03-28 | 10.23 | $10.22 | 2527 |
| 2023-03-27 | 10.23 | $10.22 | 225127 |
| 2023-03-24 | 10.23 | $10.22 | 6220 |
| 2023-03-23 | 10.23 | $10.22 | 6022 |
| 2023-03-22 | 10.23 | $10.22 | 33064 |
| 2023-03-21 | 10.22 | $10.22 | 273413 |
| 2023-03-20 | 10.22 | $10.22 | 1370 |
| 2023-03-17 | 10.22 | $10.22 | 50114 |
| 2023-03-16 | 10.22 | $10.22 | 237 |
| 2023-03-15 | 10.21 | $10.22 | 600207 |
| 2023-03-14 | 10.21 | $10.21 | 583271 |
| 2023-03-13 | 10.21 | $10.21 | 534138 |
| 2023-03-10 | 10.20 | $10.21 | 326107 |
| 2023-03-09 | 10.20 | $10.21 | 197475 |
| 2023-03-08 | 10.19 | $10.21 | 4967 |
| 2023-03-07 | 10.19 | $10.20 | 235638 |
| 2023-03-06 | 10.18 | $10.19 | 102021 |
| 2023-03-03 | 10.18 | $10.18 | 2199 |
| 2023-03-02 | 10.18 | $10.17 | 146663 |
| 2023-03-01 | 10.18 | $10.16 | 26626 |
| 2023-02-28 | 10.18 | $10.16 | 1.1M |
| 2023-02-27 | 10.18 | $10.21 | 601 |
| 2023-02-24 | 10.17 | $10.17 | 14856 |
| 2023-02-23 | 10.17 | $10.17 | 128750 |
| 2023-02-22 | 10.17 | $10.16 | 802 |
| 2023-02-21 | 10.16 | $10.15 | 1.7M |
| 2023-02-17 | 10.16 | $10.16 | 203 |
| 2023-02-16 | 10.16 | $10.16 | 283 |
| 2023-02-15 | 10.16 | $10.15 | 45 |
| 2023-02-14 | 10.16 | $10.15 | 38175 |
| 2023-02-13 | 10.16 | $10.14 | 4648 |
| 2023-02-10 | 10.16 | $10.13 | 3844 |
| 2023-02-09 | 10.16 | $10.13 | 358 |
| 2023-02-08 | 10.17 | $10.20 | 1056 |
| 2023-02-07 | 10.16 | $10.14 | 206 |
| 2023-02-06 | 10.15 | $10.13 | 3293 |
| 2023-02-03 | 10.16 | $10.13 | 34186 |
| 2023-02-02 | 10.16 | $10.16 | 28052 |
| 2023-02-01 | 10.15 | $10.15 | 3890 |
| 2023-01-31 | 10.15 | $10.16 | 1617 |
| 2023-01-30 | 10.14 | $10.15 | 3918 |
| 2023-01-27 | 10.14 | $10.14 | 470469 |
| 2023-01-26 | 10.13 | $10.12 | 34892 |
| 2023-01-25 | 10.13 | $10.14 | 1.4M |
| 2023-01-24 | 10.13 | $10.12 | 3164 |
| 2023-01-23 | 10.12 | $10.12 | 51622 |
| 2023-01-20 | 10.12 | $10.12 | 1902 |
| 2023-01-19 | 10.12 | $10.12 | 173129 |
| 2023-01-18 | 10.11 | $10.11 | 64939 |
| 2023-01-17 | 10.11 | $10.12 | 1.1M |
| 2023-01-13 | 10.10 | $10.11 | 169144 |
| 2023-01-12 | 10.09 | $10.10 | 1.1M |
| 2023-01-11 | 10.09 | $10.09 | 31397 |
| 2023-01-10 | 10.08 | $10.08 | 12637 |
| 2023-01-09 | 10.08 | $10.09 | 17168 |
| 2023-01-06 | 10.08 | $10.08 | 997867 |
| 2023-01-05 | 10.07 | $10.08 | 2.7M |
| 2023-01-04 | 10.07 | $10.08 | 25 |
| 2023-01-03 | 10.06 | $10.08 | 5374 |
| 2022-12-30 | 10.05 | $10.08 | 1022 |
| 2022-12-29 | 10.05 | $10.06 | 286204 |
| 2022-12-28 | 10.04 | $10.04 | 3235 |
| 2022-12-27 | 10.04 | $10.04 | 300 |
| 2022-12-23 | 10.03 | $10.04 | 89086 |
| 2022-12-22 | 10.03 | $10.03 | 15573 |
| 2022-12-21 | 10.02 | $10.02 | 66842 |
| 2022-12-20 | 10.02 | $10.01 | 229108 |
| 2022-12-19 | 10.02 | $10.01 | 1055 |
| 2022-12-16 | 10.02 | $10.02 | 395 |
| 2022-12-15 | 10.02 | $10.02 | 628277 |
| 2022-12-14 | 10.02 | $10.02 | 30000 |
| 2022-12-13 | 10.01 | $10.02 | 247 |
| 2022-12-12 | 10.01 | $10.01 | 68749 |
| 2022-12-09 | 10.01 | $10.00 | 71015 |
| 2022-12-08 | 10.00 | $10.00 | 1177 |
| 2022-12-07 | 10.00 | $10.00 | 155839 |
| 2022-12-06 | 10.00 | $9.99 | 1.3M |
| 2022-12-05 | 10.00 | $9.99 | 116716 |
| 2022-12-02 | 10.00 | $9.99 | 102874 |
| 2022-12-01 | 9.99 | $10.00 | 310874 |
| 2022-11-30 | 9.99 | $9.98 | 10734 |
| 2022-11-29 | 9.99 | $9.99 | 122001 |
| 2022-11-28 | 9.99 | $9.99 | 451 |
| 2022-11-25 | 9.98 | $9.99 | 374539 |
| 2022-11-23 | 9.98 | $9.98 | 9689 |
| 2022-11-22 | 9.97 | $9.99 | 19976 |
| 2022-11-21 | 9.97 | $9.98 | 102685 |
| 2022-11-18 | 9.96 | $9.98 | 11704 |
| 2022-11-17 | 9.95 | $9.97 | 100 |
| 2022-11-16 | 9.95 | $9.97 | 52441 |
| 2022-11-15 | 9.94 | $9.95 | 11890 |
| 2022-11-14 | 9.94 | $9.94 | 8033 |
| 2022-11-11 | 9.93 | $9.93 | 92 |
| 2022-11-10 | 9.93 | $9.93 | 29181 |
| 2022-11-09 | 9.93 | $9.92 | 41991 |
| 2022-11-08 | 9.93 | $9.93 | 384016 |
| 2022-11-07 | 9.93 | $9.93 | 74419 |
| 2022-11-04 | 9.92 | $9.93 | 1051 |
| 2022-11-03 | 9.92 | $9.92 | 1334 |
| 2022-11-02 | 9.92 | $9.93 | 202968 |
| 2022-11-01 | 9.91 | $9.93 | 98059 |
| 2022-10-31 | 9.91 | $9.92 | 76974 |
| 2022-10-28 | 9.90 | $9.92 | 3.5M |
| 2022-10-27 | 9.90 | $9.90 | 68188 |
| 2022-10-26 | 9.89 | $9.89 | 192516 |
| 2022-10-25 | 9.89 | $9.88 | 128022 |
| 2022-10-24 | 9.89 | $9.89 | 88720 |
| 2022-10-21 | 9.89 | $9.89 | 91581 |
| 2022-10-20 | 9.89 | $9.88 | 5429 |
| 2022-10-19 | 9.89 | $9.89 | 8479 |
| 2022-10-18 | 9.88 | $9.88 | 134644 |
| 2022-10-17 | 9.88 | $9.89 | — |
| 2022-10-14 | 9.88 | $9.89 | 219132 |
| 2022-10-13 | 9.87 | $9.88 | 393614 |
| 2022-10-12 | 9.87 | $9.88 | 136079 |
| 2022-10-11 | 9.87 | $9.88 | 16615 |
| 2022-10-10 | 9.86 | $9.87 | 1.1M |
| 2022-10-07 | 9.86 | $9.86 | 3200 |
| 2022-10-06 | 9.86 | $9.86 | 2.2M |
| 2022-10-05 | 9.86 | $9.86 | 75380 |
| 2022-10-04 | 9.85 | $9.89 | 1421 |
| 2022-10-03 | 9.85 | $9.89 | 1506 |
| 2022-09-30 | 9.83 | $9.84 | 484900 |
| 2022-09-29 | 9.83 | $9.83 | 176267 |
| 2022-09-28 | 9.83 | $9.83 | 1.1M |
| 2022-09-27 | 9.83 | $9.82 | 195615 |
| 2022-09-26 | 9.83 | $9.81 | 257536 |
| 2022-09-23 | 9.84 | $9.83 | 26326 |
| 2022-09-22 | 9.84 | $9.83 | 55623 |
| 2022-09-21 | 9.84 | $9.81 | 4399 |
| 2022-09-20 | 9.85 | $9.85 | 14000 |
| 2022-09-19 | 9.84 | $9.87 | 1.8M |
| 2022-09-16 | 9.83 | $9.83 | 301875 |
| 2022-09-15 | 9.83 | $9.82 | 1422 |
| 2022-09-14 | 9.84 | $9.83 | 266233 |
| 2022-09-13 | 9.83 | $9.84 | 204663 |
| 2022-09-12 | 9.83 | $9.85 | 1952 |
| 2022-09-09 | 9.83 | $9.88 | 2393 |
| 2022-09-08 | 9.81 | $9.80 | 1102 |
| 2022-09-07 | 9.82 | $9.80 | 1101 |
| 2022-09-06 | 9.82 | $9.80 | 250 |
| 2022-09-02 | 9.82 | $9.81 | 22622 |
| 2022-09-01 | 9.82 | $9.80 | 26912 |
| 2022-08-31 | 9.82 | $9.82 | 4530 |
| 2022-08-30 | 9.82 | $9.86 | 9609 |
| 2022-08-29 | 9.81 | $9.81 | 1134 |
| 2022-08-26 | 9.81 | $9.80 | 5511 |
| 2022-08-25 | 9.81 | $9.80 | 941898 |
| 2022-08-24 | 9.81 | $9.81 | 71 |
| 2022-08-23 | 9.81 | $9.81 | — |
| 2022-08-22 | 9.81 | $9.81 | 502300 |
| 2022-08-19 | 9.81 | $9.80 | 5366 |
| 2022-08-18 | 9.81 | $9.80 | 5309 |
| 2022-08-17 | 9.81 | $9.79 | 36427 |
| 2022-08-16 | 9.81 | $9.82 | 299114 |
| 2022-08-15 | 9.81 | $9.79 | 623 |
| 2022-08-12 | 9.81 | $9.80 | 2666 |
| 2022-08-11 | 9.81 | $9.79 | 601 |
| 2022-08-10 | 9.81 | $9.78 | 47469 |
| 2022-08-09 | 9.81 | $9.81 | 88952 |
| 2022-08-08 | 9.81 | $9.84 | 85130 |
| 2022-08-05 | 9.80 | $9.84 | 451149 |
| 2022-08-04 | 9.79 | $9.82 | 125399 |
| 2022-08-03 | 9.79 | $9.82 | 107388 |
| 2022-08-02 | 9.78 | $9.79 | 24380 |
| 2022-08-01 | 9.77 | $9.78 | 75777 |
| 2022-07-29 | 9.77 | $9.78 | 65493 |
| 2022-07-28 | 9.77 | $9.77 | 57523 |
| 2022-07-27 | 9.77 | $9.78 | 99324 |
| 2022-07-26 | 9.76 | $9.76 | 18651 |
| 2022-07-25 | 9.76 | $9.78 | 15200 |
| 2022-07-22 | 9.76 | $9.77 | 25722 |
| 2022-07-21 | 9.75 | $9.76 | 248 |
| 2022-07-20 | 9.75 | $9.77 | 781534 |
| 2022-07-19 | 9.74 | $9.75 | 1531 |
| 2022-07-18 | 9.74 | $9.76 | 766303 |
| 2022-07-15 | 9.74 | $9.74 | 2600 |
| 2022-07-14 | 9.74 | $9.73 | 100 |
| 2022-07-13 | 9.74 | $9.73 | — |
| 2022-07-12 | 9.74 | $9.73 | 730 |
| 2022-07-11 | 9.74 | $9.76 | 8204 |
| 2022-07-08 | 9.74 | $9.76 | 67370 |
| 2022-07-07 | 9.73 | $9.75 | 122011 |
| 2022-07-06 | 9.73 | $9.74 | 1.2M |
| 2022-07-05 | 9.73 | $9.74 | 837793 |
| 2022-07-01 | 9.72 | $9.74 | 412887 |
| 2022-06-30 | 9.72 | $9.72 | 196028 |
| 2022-06-29 | 9.72 | $9.74 | 111 |
| 2022-06-28 | 9.72 | $9.73 | 3384 |
| 2022-06-27 | 9.72 | $9.73 | 36923 |
| 2022-06-24 | 9.72 | $9.72 | 206373 |
| 2022-06-23 | 9.72 | $9.73 | 13446 |
| 2022-06-22 | 9.71 | $9.71 | 3922 |
| 2022-06-21 | 9.72 | $9.72 | 690669 |
| 2022-06-17 | 9.72 | $9.72 | 28677 |
| 2022-06-16 | 9.72 | $9.72 | 20060 |
| 2022-06-15 | 9.72 | $9.72 | 135379 |
| 2022-06-14 | 9.72 | $9.71 | 66223 |
| 2022-06-13 | 9.72 | $9.71 | 134578 |
| 2022-06-10 | 9.73 | $9.71 | 32045 |
| 2022-06-09 | 9.73 | $9.71 | 3731 |
| 2022-06-08 | 9.74 | $9.74 | 5811 |
| 2022-06-07 | 9.74 | $9.76 | 266 |
| 2022-06-06 | 9.73 | $9.76 | 1274 |
| 2022-06-03 | 9.73 | $9.74 | — |
| 2022-06-02 | 9.73 | $9.74 | 30178 |
| 2022-06-01 | 9.72 | $9.73 | 338273 |
| 2022-05-31 | 9.72 | $9.70 | 221399 |
| 2022-05-27 | 9.73 | $9.74 | 25068 |
| 2022-05-26 | 9.73 | $9.74 | 803 |
| 2022-05-25 | 9.73 | $9.74 | 31 |
| 2022-05-24 | 9.73 | $9.74 | 57401 |
| 2022-05-23 | 9.73 | $9.73 | 5167 |
| 2022-05-20 | 9.73 | $9.70 | 28609 |
| 2022-05-19 | 9.74 | $9.70 | 36855 |
| 2022-05-18 | 9.75 | $9.78 | 201177 |
| 2022-05-17 | 9.75 | $9.70 | 2263 |
| 2022-05-16 | 9.76 | $9.70 | 1566 |
| 2022-05-13 | 9.77 | $9.70 | 2503 |
| 2022-05-12 | 9.79 | $9.70 | 168835 |
| 2022-05-11 | 9.81 | $9.75 | 8996 |
| 2022-05-10 | 9.82 | $9.79 | 2215 |
| 2022-05-09 | 9.82 | $9.79 | 2763 |
| 2022-05-06 | 9.82 | $9.88 | 34681 |
| 2022-05-05 | 9.81 | $9.82 | 39250 |
| 2022-05-04 | 9.80 | $9.84 | 457504 |
| 2022-05-03 | 9.79 | $9.81 | 221131 |
| 2022-05-02 | 9.79 | $9.79 | 111279 |
| 2022-04-29 | 9.79 | $9.79 | 154892 |
| 2022-04-28 | 9.79 | $9.79 | 179923 |
| 2022-04-27 | 9.78 | $9.76 | 42376 |
| 2022-04-26 | 9.79 | $9.78 | 41427 |
| 2022-04-25 | 9.79 | $9.76 | 27321 |
| 2022-04-22 | 9.79 | $9.80 | 50645 |
| 2022-04-21 | 9.79 | $9.78 | 25686 |
| 2022-04-20 | 9.79 | $9.79 | 20956 |
| 2022-04-19 | 9.79 | $9.78 | 2312 |
| 2022-04-18 | 9.78 | $9.79 | 32076 |
| 2022-04-14 | 9.78 | $9.78 | 70529 |
| 2022-04-13 | 9.78 | $9.76 | 6037 |
| 2022-04-12 | 9.78 | $9.78 | 1113 |
| 2022-04-11 | 9.78 | $9.78 | 80443 |
| 2022-04-08 | 9.78 | $9.78 | 32099 |
| 2022-04-07 | 9.77 | $9.80 | 11608 |
| 2022-04-06 | 9.76 | $9.80 | 57463 |
| 2022-04-05 | 9.75 | $9.78 | 815 |
| 2022-04-04 | 9.75 | $9.76 | 154628 |
| 2022-04-01 | 9.74 | $9.79 | 1910 |
| 2022-03-31 | 9.73 | $9.78 | 101822 |
| 2022-03-30 | 9.72 | $9.72 | 5602 |
| 2022-03-29 | 9.72 | $9.72 | 3751 |
| 2022-03-28 | 9.72 | $9.72 | 11683 |
| 2022-03-25 | 9.72 | $9.74 | 3668 |
| 2022-03-24 | 9.71 | $9.73 | 2710 |
| 2022-03-23 | 9.71 | $9.73 | 6995 |
| 2022-03-22 | 9.70 | $9.72 | 2015 |
| 2022-03-21 | 9.70 | $9.72 | 27023 |
| 2022-03-18 | 9.70 | $9.70 | 238 |
| 2022-03-17 | 9.70 | $9.72 | 32475 |
| 2022-03-16 | 9.70 | $9.71 | 102389 |
| 2022-03-15 | 9.70 | $9.69 | 14432 |
| 2022-03-14 | 9.70 | $9.70 | 5375 |
| 2022-03-11 | 9.70 | $9.69 | 2584 |
| 2022-03-10 | 9.70 | $9.69 | 28338 |
| 2022-03-09 | 9.70 | $9.72 | 6022 |
| 2022-03-08 | 9.70 | $9.72 | 71 |
| 2022-03-07 | 9.70 | $9.72 | 910 |
| 2022-03-04 | 9.70 | $9.74 | 39001 |
| 2022-03-03 | 9.69 | $9.70 | 18370 |
| 2022-03-02 | 9.69 | $9.69 | 388 |
| 2022-03-01 | 9.69 | $9.67 | 11060 |
| 2022-02-28 | 9.70 | $9.69 | 35574 |
| 2022-02-25 | 9.70 | $9.70 | 44 |
| 2022-02-24 | 9.71 | $9.70 | 9917 |
| 2022-02-23 | 9.71 | $9.71 | 101004 |
| 2022-02-22 | 9.71 | $9.69 | 113323 |
| 2022-02-18 | 9.72 | $9.71 | 12952 |
| 2022-02-17 | 9.72 | $9.70 | 1126 |
| 2022-02-16 | 9.73 | $9.74 | 1130 |
| 2022-02-15 | 9.73 | $9.70 | 13061 |
| 2022-02-14 | 9.74 | $9.74 | 23255 |
| 2022-02-11 | 9.74 | $9.71 | 99575 |
| 2022-02-10 | 9.74 | $9.75 | 281831 |
| 2022-02-09 | 9.74 | $9.75 | 15 |
| 2022-02-08 | 9.74 | $9.75 | 100680 |
| 2022-02-07 | 9.74 | $9.80 | 6648 |
| 2022-02-04 | 9.73 | $9.73 | 1659 |
| 2022-02-03 | 9.73 | $9.74 | 716 |
| 2022-02-02 | 9.72 | $9.76 | 50579 |
| 2022-02-01 | 9.72 | $9.74 | 65094 |
| 2022-01-31 | 9.72 | $9.74 | 12950 |
| 2022-01-28 | 9.71 | $9.72 | 289 |
| 2022-01-27 | 9.72 | $9.70 | 7620 |
| 2022-01-26 | 9.72 | $9.70 | 202 |
| 2022-01-25 | 9.73 | $9.70 | 68006 |
| 2022-01-24 | 9.74 | $9.70 | 144 |
| 2022-01-21 | 9.75 | $9.73 | 1038 |
| 2022-01-20 | 9.75 | $9.72 | 5527 |
| 2022-01-19 | 9.76 | $9.74 | 22577 |
| 2022-01-18 | 9.77 | $9.77 | 124296 |
| 2022-01-14 | 9.77 | $9.76 | 2583 |
| 2022-01-13 | 9.77 | $9.78 | 3 |
| 2022-01-12 | 9.77 | $9.78 | 13034 |
| 2022-01-11 | 9.77 | $9.75 | 436208 |
| 2022-01-10 | 9.77 | $9.79 | 709 |
| 2022-01-07 | 9.77 | $9.79 | 159745 |
| 2022-01-06 | 9.77 | $9.76 | 61357 |
| 2022-01-05 | 9.77 | $9.78 | 1700 |
| 2022-01-04 | 9.77 | $9.78 | 3658 |
| 2022-01-03 | 9.77 | $9.79 | 45228 |
| 2021-12-31 | 9.76 | $9.77 | 7194 |
| 2021-12-30 | 9.76 | $9.75 | 1854 |
| 2021-12-29 | 9.77 | $9.75 | 5.0M |
| 2021-12-28 | 9.77 | $9.78 | 1577 |
| 2021-12-27 | 9.77 | $9.76 | 13680 |
| 2021-12-23 | 9.78 | $9.77 | 2035 |
| 2021-12-22 | 9.78 | $9.77 | 50019 |
| 2021-12-21 | 9.79 | $9.77 | 11605 |
| 2021-12-20 | 9.79 | $9.75 | 39 |
| 2021-12-17 | 9.80 | $9.75 | 5750 |
| 2021-12-16 | 9.81 | $9.76 | 13113 |
| 2021-12-15 | 9.82 | $9.78 | 5190 |
| 2021-12-14 | 9.83 | $9.79 | 6743 |
| 2021-12-13 | 9.84 | $9.80 | 37172 |
| 2021-12-10 | 9.85 | $9.80 | 117599 |
| 2021-12-09 | 9.86 | $9.85 | 55477 |
| 2021-12-08 | 9.85 | $9.85 | 1921 |
| 2021-12-07 | 9.85 | $9.85 | 111185 |
| 2021-12-06 | 9.85 | $9.85 | 13153 |
| 2021-12-03 | 9.85 | $9.83 | 23136 |
| 2021-12-02 | 9.85 | $9.82 | 3515 |
| 2021-12-01 | 9.85 | $9.84 | 100884 |
| 2021-11-30 | 9.85 | $9.85 | 242234 |
| 2021-11-29 | 9.85 | $9.83 | 89 |
| 2021-11-26 | 9.85 | $9.83 | 8301 |
| 2021-11-24 | 9.85 | $9.87 | 12 |
| 2021-11-23 | 9.84 | $9.87 | 37114 |
| 2021-11-22 | 9.83 | $9.85 | 2832 |
| 2021-11-19 | 9.82 | $9.85 | 60102 |
| 2021-11-18 | 9.81 | $9.84 | 2158 |
| 2021-11-17 | 9.80 | $9.84 | 141630 |
| 2021-11-16 | 9.79 | $9.83 | 51911 |
| 2021-11-15 | 9.78 | $9.82 | 42221 |
| 2021-11-12 | 9.77 | $9.80 | 30222 |
| 2021-11-11 | 9.76 | $9.78 | 2844 |
| 2021-11-10 | 9.76 | $9.79 | 103402 |
| 2021-11-09 | 9.75 | $9.73 | 21297 |
| 2021-11-08 | 9.76 | $9.76 | 159593 |
| 2021-11-05 | 9.76 | $9.78 | 39300 |
| 2021-11-04 | 9.75 | $9.77 | 10356 |
| 2021-11-03 | 9.75 | $9.76 | 3162 |
| 2021-11-02 | 9.75 | $9.74 | 200105 |
| 2021-11-01 | 9.75 | $9.73 | 5424 |
| 2021-10-29 | 9.75 | $9.73 | 86984 |
| 2021-10-28 | 9.75 | $9.73 | 41744 |
| 2021-10-27 | 9.76 | $9.72 | 2524 |
| 2021-10-26 | 9.77 | $9.75 | 9849 |
| 2021-10-25 | 9.77 | $9.77 | 75515 |
| 2021-10-22 | 9.77 | $9.78 | 76123 |
| 2021-10-21 | 9.76 | $9.76 | 6948 |
| 2021-10-20 | 9.76 | $9.76 | 567 |
| 2021-10-19 | 9.76 | $9.76 | 45848 |
| 2021-10-18 | 9.76 | $9.74 | 15358 |
| 2021-10-15 | 9.77 | $9.77 | 2 |
| 2021-10-14 | 9.76 | $9.77 | 7054 |
| 2021-10-13 | 9.76 | $9.78 | 10092 |
| 2021-10-12 | 9.76 | $9.76 | 10 |
| 2021-10-11 | 9.75 | $9.76 | — |
| 2021-10-08 | 9.75 | $9.76 | 3 |
| 2021-10-07 | 9.75 | $9.76 | 11038 |
| 2021-10-06 | 9.75 | $9.75 | — |
| 2021-10-05 | 9.74 | $9.75 | 200 |
| 2021-10-04 | 9.74 | $9.78 | 4855 |
| 2021-10-01 | 9.73 | $9.74 | — |
| 2021-09-30 | 9.73 | $9.74 | 121514 |
| 2021-09-29 | 9.73 | $9.74 | 214122 |
| 2021-09-28 | 9.73 | $9.73 | 62905 |
| 2021-09-27 | 9.73 | $9.70 | 31499 |
| 2021-09-24 | 9.73 | $9.75 | 105 |
| 2021-09-23 | 9.73 | $9.73 | 1 |
| 2021-09-22 | 9.73 | $9.73 | 1007 |
| 2021-09-21 | 9.73 | $9.73 | 1 |
| 2021-09-20 | 9.72 | $9.73 | 151900 |
| 2021-09-17 | 9.72 | $9.75 | 3450 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.36
2023-06-30
Close Price
$10.36
Vol: 321
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.68
Average
9.92
Maximum
10.36
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-06-30 | 10.36 | $10.36 | 321 |
| 2023-06-29 | 10.36 | $10.37 | 49631 |
| 2023-06-28 | 10.35 | $10.35 | 28404 |
| 2023-06-27 | 10.35 | $10.36 | 421 |
| 2023-06-26 | 10.35 | $10.35 | 692138 |
| 2023-06-23 | 10.35 | $10.34 | 17730 |
| 2023-06-22 | 10.35 | $10.34 | 1889 |
| 2023-06-21 | 10.35 | $10.34 | 436 |
| 2023-06-20 | 10.35 | $10.34 | 17580 |
| 2023-06-16 | 10.35 | $10.35 | 1.5M |
| 2023-06-15 | 10.35 | $10.36 | 686 |
| 2023-06-14 | 10.35 | $10.35 | 47827 |
| 2023-06-13 | 10.34 | $10.34 | 375412 |
| 2023-06-12 | 10.34 | $10.34 | 202 |
| 2023-06-09 | 10.34 | $10.34 | 17115 |
| 2023-06-08 | 10.34 | $10.33 | 107467 |
| 2023-06-07 | 10.34 | $10.33 | 827376 |
| 2023-06-06 | 10.34 | $10.34 | 623 |
| 2023-06-05 | 10.34 | $10.34 | 344175 |
| 2023-06-02 | 10.33 | $10.32 | 54599 |
| 2023-06-01 | 10.34 | $10.35 | 538 |
| 2023-05-31 | 10.33 | $10.35 | 200 |
| 2023-05-30 | 10.32 | $10.33 | 58963 |
| 2023-05-26 | 10.31 | $10.32 | 22566 |
| 2023-05-25 | 10.31 | $10.31 | 34914 |
| 2023-05-24 | 10.31 | $10.31 | 93576 |
| 2023-05-23 | 10.31 | $10.31 | 16504 |
| 2023-05-22 | 10.31 | $10.30 | 69157 |
| 2023-05-19 | 10.31 | $10.30 | 4856 |
| 2023-05-18 | 10.31 | $10.30 | 41154 |
| 2023-05-17 | 10.31 | $10.31 | 140 |
| 2023-05-16 | 10.30 | $10.31 | 229603 |
| 2023-05-15 | 10.30 | $10.30 | 44602 |
| 2023-05-12 | 10.30 | $10.30 | 17890 |
| 2023-05-11 | 10.29 | $10.29 | 3239 |
| 2023-05-10 | 10.29 | $10.29 | 262 |
| 2023-05-09 | 10.29 | $10.28 | 7804 |
| 2023-05-08 | 10.29 | $10.26 | 3700 |
| 2023-05-05 | 10.30 | $10.30 | — |
| 2023-05-04 | 10.30 | $10.30 | — |
| 2023-05-03 | 10.30 | $10.30 | — |
| 2023-05-02 | 10.29 | $10.30 | 102 |
| 2023-05-01 | 10.28 | $10.30 | 183 |
| 2023-04-28 | 10.28 | $10.30 | 1792 |
| 2023-04-27 | 10.27 | $10.27 | 200 |
| 2023-04-26 | 10.26 | $10.26 | 397865 |
| 2023-04-25 | 10.26 | $10.26 | 8527 |
| 2023-04-24 | 10.26 | $10.26 | 12396 |
| 2023-04-21 | 10.26 | $10.26 | 27874 |
| 2023-04-20 | 10.26 | $10.26 | 14693 |
| 2023-04-19 | 10.25 | $10.25 | 10297 |
| 2023-04-18 | 10.25 | $10.26 | 336680 |
| 2023-04-17 | 10.25 | $10.26 | 14925 |
| 2023-04-14 | 10.25 | $10.26 | 101 |
| 2023-04-13 | 10.24 | $10.24 | 3236 |
| 2023-04-12 | 10.24 | $10.24 | — |
| 2023-04-11 | 10.24 | $10.24 | 22070 |
| 2023-04-10 | 10.24 | $10.24 | 224 |
| 2023-04-06 | 10.23 | $10.23 | 11206 |
| 2023-04-05 | 10.23 | $10.23 | — |
| 2023-04-04 | 10.23 | $10.23 | 1.8M |
| 2023-04-03 | 10.23 | $10.23 | 3785 |
| 2023-03-31 | 10.23 | $10.25 | 7696 |
| 2023-03-30 | 10.23 | $10.23 | 35486 |
| 2023-03-29 | 10.23 | $10.22 | — |
| 2023-03-28 | 10.23 | $10.22 | 2527 |
| 2023-03-27 | 10.23 | $10.22 | 225127 |
| 2023-03-24 | 10.23 | $10.22 | 6220 |
| 2023-03-23 | 10.23 | $10.22 | 6022 |
| 2023-03-22 | 10.23 | $10.22 | 33064 |
| 2023-03-21 | 10.23 | $10.22 | 273413 |
| 2023-03-20 | 10.22 | $10.22 | 1370 |
| 2023-03-17 | 10.22 | $10.22 | 50114 |
| 2023-03-16 | 10.22 | $10.22 | 237 |
| 2023-03-15 | 10.22 | $10.22 | 600207 |
| 2023-03-14 | 10.21 | $10.21 | 583271 |
| 2023-03-13 | 10.21 | $10.21 | 534138 |
| 2023-03-10 | 10.20 | $10.21 | 326107 |
| 2023-03-09 | 10.20 | $10.21 | 197475 |
| 2023-03-08 | 10.19 | $10.21 | 4967 |
| 2023-03-07 | 10.19 | $10.20 | 235638 |
| 2023-03-06 | 10.18 | $10.19 | 102021 |
| 2023-03-03 | 10.17 | $10.18 | 2199 |
| 2023-03-02 | 10.17 | $10.17 | 146663 |
| 2023-03-01 | 10.17 | $10.16 | 26626 |
| 2023-02-28 | 10.17 | $10.16 | 1.1M |
| 2023-02-27 | 10.18 | $10.21 | 601 |
| 2023-02-24 | 10.16 | $10.17 | 14856 |
| 2023-02-23 | 10.16 | $10.17 | 128750 |
| 2023-02-22 | 10.16 | $10.16 | 802 |
| 2023-02-21 | 10.16 | $10.15 | 1.7M |
| 2023-02-17 | 10.16 | $10.16 | 203 |
| 2023-02-16 | 10.16 | $10.16 | 283 |
| 2023-02-15 | 10.15 | $10.15 | 45 |
| 2023-02-14 | 10.15 | $10.15 | 38175 |
| 2023-02-13 | 10.15 | $10.14 | 4648 |
| 2023-02-10 | 10.15 | $10.13 | 3844 |
| 2023-02-09 | 10.16 | $10.13 | 358 |
| 2023-02-08 | 10.17 | $10.20 | 1056 |
| 2023-02-07 | 10.15 | $10.14 | 206 |
| 2023-02-06 | 10.15 | $10.13 | 3293 |
| 2023-02-03 | 10.16 | $10.13 | 34186 |
| 2023-02-02 | 10.16 | $10.16 | 28052 |
| 2023-02-01 | 10.16 | $10.15 | 3890 |
| 2023-01-31 | 10.15 | $10.16 | 1617 |
| 2023-01-30 | 10.15 | $10.15 | 3918 |
| 2023-01-27 | 10.14 | $10.14 | 470469 |
| 2023-01-26 | 10.13 | $10.12 | 34892 |
| 2023-01-25 | 10.14 | $10.14 | 1.4M |
| 2023-01-24 | 10.13 | $10.12 | 3164 |
| 2023-01-23 | 10.13 | $10.12 | 51622 |
| 2023-01-20 | 10.12 | $10.12 | 1902 |
| 2023-01-19 | 10.12 | $10.12 | 173129 |
| 2023-01-18 | 10.12 | $10.11 | 64939 |
| 2023-01-17 | 10.11 | $10.12 | 1.1M |
| 2023-01-13 | 10.10 | $10.11 | 169144 |
| 2023-01-12 | 10.10 | $10.10 | 1.1M |
| 2023-01-11 | 10.09 | $10.09 | 31397 |
| 2023-01-10 | 10.09 | $10.08 | 12637 |
| 2023-01-09 | 10.09 | $10.09 | 17168 |
| 2023-01-06 | 10.08 | $10.08 | 997867 |
| 2023-01-05 | 10.08 | $10.08 | 2.7M |
| 2023-01-04 | 10.07 | $10.08 | 25 |
| 2023-01-03 | 10.07 | $10.08 | 5374 |
| 2022-12-30 | 10.06 | $10.08 | 1022 |
| 2022-12-29 | 10.05 | $10.06 | 286204 |
| 2022-12-28 | 10.04 | $10.04 | 3235 |
| 2022-12-27 | 10.04 | $10.04 | 300 |
| 2022-12-23 | 10.03 | $10.04 | 89086 |
| 2022-12-22 | 10.03 | $10.03 | 15573 |
| 2022-12-21 | 10.02 | $10.02 | 66842 |
| 2022-12-20 | 10.02 | $10.01 | 229108 |
| 2022-12-19 | 10.02 | $10.01 | 1055 |
| 2022-12-16 | 10.02 | $10.02 | 395 |
| 2022-12-15 | 10.02 | $10.02 | 628277 |
| 2022-12-14 | 10.02 | $10.02 | 30000 |
| 2022-12-13 | 10.01 | $10.02 | 247 |
| 2022-12-12 | 10.01 | $10.01 | 68749 |
| 2022-12-09 | 10.01 | $10.00 | 71015 |
| 2022-12-08 | 10.00 | $10.00 | 1177 |
| 2022-12-07 | 10.00 | $10.00 | 155839 |
| 2022-12-06 | 10.00 | $9.99 | 1.3M |
| 2022-12-05 | 10.00 | $9.99 | 116716 |
| 2022-12-02 | 10.00 | $9.99 | 102874 |
| 2022-12-01 | 10.00 | $10.00 | 310874 |
| 2022-11-30 | 9.99 | $9.98 | 10734 |
| 2022-11-29 | 9.99 | $9.99 | 122001 |
| 2022-11-28 | 9.99 | $9.99 | 451 |
| 2022-11-25 | 9.99 | $9.99 | 374539 |
| 2022-11-23 | 9.98 | $9.98 | 9689 |
| 2022-11-22 | 9.98 | $9.99 | 19976 |
| 2022-11-21 | 9.97 | $9.98 | 102685 |
| 2022-11-18 | 9.97 | $9.98 | 11704 |
| 2022-11-17 | 9.96 | $9.97 | 100 |
| 2022-11-16 | 9.95 | $9.97 | 52441 |
| 2022-11-15 | 9.94 | $9.95 | 11890 |
| 2022-11-14 | 9.94 | $9.94 | 8033 |
| 2022-11-11 | 9.93 | $9.93 | 92 |
| 2022-11-10 | 9.93 | $9.93 | 29181 |
| 2022-11-09 | 9.93 | $9.92 | 41991 |
| 2022-11-08 | 9.93 | $9.93 | 384016 |
| 2022-11-07 | 9.93 | $9.93 | 74419 |
| 2022-11-04 | 9.93 | $9.93 | 1051 |
| 2022-11-03 | 9.92 | $9.92 | 1334 |
| 2022-11-02 | 9.92 | $9.93 | 202968 |
| 2022-11-01 | 9.92 | $9.93 | 98059 |
| 2022-10-31 | 9.91 | $9.92 | 76974 |
| 2022-10-28 | 9.90 | $9.92 | 3.5M |
| 2022-10-27 | 9.90 | $9.90 | 68188 |
| 2022-10-26 | 9.89 | $9.89 | 192516 |
| 2022-10-25 | 9.89 | $9.88 | 128022 |
| 2022-10-24 | 9.89 | $9.89 | 88720 |
| 2022-10-21 | 9.89 | $9.89 | 91581 |
| 2022-10-20 | 9.89 | $9.88 | 5429 |
| 2022-10-19 | 9.89 | $9.89 | 8479 |
| 2022-10-18 | 9.89 | $9.88 | 134644 |
| 2022-10-17 | 9.89 | $9.89 | — |
| 2022-10-14 | 9.88 | $9.89 | 219132 |
| 2022-10-13 | 9.88 | $9.88 | 393614 |
| 2022-10-12 | 9.87 | $9.88 | 136079 |
| 2022-10-11 | 9.87 | $9.88 | 16615 |
| 2022-10-10 | 9.87 | $9.87 | 1.1M |
| 2022-10-07 | 9.86 | $9.86 | 3200 |
| 2022-10-06 | 9.86 | $9.86 | 2.2M |
| 2022-10-05 | 9.86 | $9.86 | 75380 |
| 2022-10-04 | 9.86 | $9.89 | 1421 |
| 2022-10-03 | 9.85 | $9.89 | 1506 |
| 2022-09-30 | 9.83 | $9.84 | 484900 |
| 2022-09-29 | 9.83 | $9.83 | 176267 |
| 2022-09-28 | 9.83 | $9.83 | 1.1M |
| 2022-09-27 | 9.83 | $9.82 | 195615 |
| 2022-09-26 | 9.83 | $9.81 | 257536 |
| 2022-09-23 | 9.84 | $9.83 | 26326 |
| 2022-09-22 | 9.84 | $9.83 | 55623 |
| 2022-09-21 | 9.84 | $9.81 | 4399 |
| 2022-09-20 | 9.85 | $9.85 | 14000 |
| 2022-09-19 | 9.84 | $9.87 | 1.8M |
| 2022-09-16 | 9.83 | $9.83 | 301875 |
| 2022-09-15 | 9.83 | $9.82 | 1422 |
| 2022-09-14 | 9.84 | $9.83 | 266233 |
| 2022-09-13 | 9.84 | $9.84 | 204663 |
| 2022-09-12 | 9.83 | $9.85 | 1952 |
| 2022-09-09 | 9.83 | $9.88 | 2393 |
| 2022-09-08 | 9.81 | $9.80 | 1102 |
| 2022-09-07 | 9.81 | $9.80 | 1101 |
| 2022-09-06 | 9.81 | $9.80 | 250 |
| 2022-09-02 | 9.82 | $9.81 | 22622 |
| 2022-09-01 | 9.82 | $9.80 | 26912 |
| 2022-08-31 | 9.82 | $9.82 | 4530 |
| 2022-08-30 | 9.82 | $9.86 | 9609 |
| 2022-08-29 | 9.81 | $9.81 | 1134 |
| 2022-08-26 | 9.81 | $9.80 | 5511 |
| 2022-08-25 | 9.81 | $9.80 | 941898 |
| 2022-08-24 | 9.81 | $9.81 | 71 |
| 2022-08-23 | 9.81 | $9.81 | — |
| 2022-08-22 | 9.81 | $9.81 | 502300 |
| 2022-08-19 | 9.81 | $9.80 | 5366 |
| 2022-08-18 | 9.81 | $9.80 | 5309 |
| 2022-08-17 | 9.81 | $9.79 | 36427 |
| 2022-08-16 | 9.82 | $9.82 | 299114 |
| 2022-08-15 | 9.81 | $9.79 | 623 |
| 2022-08-12 | 9.81 | $9.80 | 2666 |
| 2022-08-11 | 9.82 | $9.79 | 601 |
| 2022-08-10 | 9.82 | $9.78 | 47469 |
| 2022-08-09 | 9.83 | $9.81 | 88952 |
| 2022-08-08 | 9.83 | $9.84 | 85130 |
| 2022-08-05 | 9.82 | $9.84 | 451149 |
| 2022-08-04 | 9.81 | $9.82 | 125399 |
| 2022-08-03 | 9.80 | $9.82 | 107388 |
| 2022-08-02 | 9.79 | $9.79 | 24380 |
| 2022-08-01 | 9.78 | $9.78 | 75777 |
| 2022-07-29 | 9.78 | $9.78 | 65493 |
| 2022-07-28 | 9.78 | $9.77 | 57523 |
| 2022-07-27 | 9.77 | $9.78 | 99324 |
| 2022-07-26 | 9.77 | $9.76 | 18651 |
| 2022-07-25 | 9.77 | $9.78 | 15200 |
| 2022-07-22 | 9.76 | $9.77 | 25722 |
| 2022-07-21 | 9.76 | $9.76 | 248 |
| 2022-07-20 | 9.76 | $9.77 | 781534 |
| 2022-07-19 | 9.75 | $9.75 | 1531 |
| 2022-07-18 | 9.75 | $9.76 | 766303 |
| 2022-07-15 | 9.74 | $9.74 | 2600 |
| 2022-07-14 | 9.74 | $9.73 | 100 |
| 2022-07-13 | 9.74 | $9.73 | — |
| 2022-07-12 | 9.75 | $9.73 | 730 |
| 2022-07-11 | 9.75 | $9.76 | 8204 |
| 2022-07-08 | 9.75 | $9.76 | 67370 |
| 2022-07-07 | 9.74 | $9.75 | 122011 |
| 2022-07-06 | 9.73 | $9.74 | 1.2M |
| 2022-07-05 | 9.73 | $9.74 | 837793 |
| 2022-07-01 | 9.73 | $9.74 | 412887 |
| 2022-06-30 | 9.72 | $9.72 | 196028 |
| 2022-06-29 | 9.73 | $9.74 | 111 |
| 2022-06-28 | 9.72 | $9.73 | 3384 |
| 2022-06-27 | 9.72 | $9.73 | 36923 |
| 2022-06-24 | 9.72 | $9.72 | 206373 |
| 2022-06-23 | 9.72 | $9.73 | 13446 |
| 2022-06-22 | 9.71 | $9.71 | 3922 |
| 2022-06-21 | 9.71 | $9.72 | 690669 |
| 2022-06-17 | 9.71 | $9.72 | 28677 |
| 2022-06-16 | 9.71 | $9.72 | 20060 |
| 2022-06-15 | 9.71 | $9.72 | 135379 |
| 2022-06-14 | 9.71 | $9.71 | 66223 |
| 2022-06-13 | 9.72 | $9.71 | 134578 |
| 2022-06-10 | 9.72 | $9.71 | 32045 |
| 2022-06-09 | 9.73 | $9.71 | 3731 |
| 2022-06-08 | 9.74 | $9.74 | 5811 |
| 2022-06-07 | 9.74 | $9.76 | 266 |
| 2022-06-06 | 9.73 | $9.76 | 1274 |
| 2022-06-03 | 9.72 | $9.74 | — |
| 2022-06-02 | 9.72 | $9.74 | 30178 |
| 2022-06-01 | 9.71 | $9.73 | 338273 |
| 2022-05-31 | 9.71 | $9.70 | 221399 |
| 2022-05-27 | 9.72 | $9.74 | 25068 |
| 2022-05-26 | 9.72 | $9.74 | 803 |
| 2022-05-25 | 9.72 | $9.74 | 31 |
| 2022-05-24 | 9.71 | $9.74 | 57401 |
| 2022-05-23 | 9.71 | $9.73 | 5167 |
| 2022-05-20 | 9.71 | $9.70 | 28609 |
| 2022-05-19 | 9.72 | $9.70 | 36855 |
| 2022-05-18 | 9.73 | $9.78 | 201177 |
| 2022-05-17 | 9.72 | $9.70 | 2263 |
| 2022-05-16 | 9.74 | $9.70 | 1566 |
| 2022-05-13 | 9.76 | $9.70 | 2503 |
| 2022-05-12 | 9.78 | $9.70 | 168835 |
| 2022-05-11 | 9.80 | $9.75 | 8996 |
| 2022-05-10 | 9.82 | $9.79 | 2215 |
| 2022-05-09 | 9.83 | $9.79 | 2763 |
| 2022-05-06 | 9.83 | $9.88 | 34681 |
| 2022-05-05 | 9.81 | $9.82 | 39250 |
| 2022-05-04 | 9.81 | $9.84 | 457504 |
| 2022-05-03 | 9.80 | $9.81 | 221131 |
| 2022-05-02 | 9.79 | $9.79 | 111279 |
| 2022-04-29 | 9.79 | $9.79 | 154892 |
| 2022-04-28 | 9.79 | $9.79 | 179923 |
| 2022-04-27 | 9.78 | $9.76 | 42376 |
| 2022-04-26 | 9.79 | $9.78 | 41427 |
| 2022-04-25 | 9.79 | $9.76 | 27321 |
| 2022-04-22 | 9.80 | $9.80 | 50645 |
| 2022-04-21 | 9.79 | $9.78 | 25686 |
| 2022-04-20 | 9.79 | $9.79 | 20956 |
| 2022-04-19 | 9.79 | $9.78 | 2312 |
| 2022-04-18 | 9.79 | $9.79 | 32076 |
| 2022-04-14 | 9.79 | $9.78 | 70529 |
| 2022-04-13 | 9.79 | $9.76 | 6037 |
| 2022-04-12 | 9.80 | $9.78 | 1113 |
| 2022-04-11 | 9.79 | $9.78 | 80443 |
| 2022-04-08 | 9.79 | $9.78 | 32099 |
| 2022-04-07 | 9.79 | $9.80 | 11608 |
| 2022-04-06 | 9.78 | $9.80 | 57463 |
| 2022-04-05 | 9.77 | $9.78 | 815 |
| 2022-04-04 | 9.76 | $9.76 | 154628 |
| 2022-04-01 | 9.76 | $9.79 | 1910 |
| 2022-03-31 | 9.74 | $9.78 | 101822 |
| 2022-03-30 | 9.73 | $9.72 | 5602 |
| 2022-03-29 | 9.73 | $9.72 | 3751 |
| 2022-03-28 | 9.73 | $9.72 | 11683 |
| 2022-03-25 | 9.73 | $9.74 | 3668 |
| 2022-03-24 | 9.72 | $9.73 | 2710 |
| 2022-03-23 | 9.72 | $9.73 | 6995 |
| 2022-03-22 | 9.71 | $9.72 | 2015 |
| 2022-03-21 | 9.71 | $9.72 | 27023 |
| 2022-03-18 | 9.70 | $9.70 | 238 |
| 2022-03-17 | 9.70 | $9.72 | 32475 |
| 2022-03-16 | 9.70 | $9.71 | 102389 |
| 2022-03-15 | 9.70 | $9.69 | 14432 |
| 2022-03-14 | 9.70 | $9.70 | 5375 |
| 2022-03-11 | 9.70 | $9.69 | 2584 |
| 2022-03-10 | 9.70 | $9.69 | 28338 |
| 2022-03-09 | 9.71 | $9.72 | 6022 |
| 2022-03-08 | 9.71 | $9.72 | 71 |
| 2022-03-07 | 9.70 | $9.72 | 910 |
| 2022-03-04 | 9.70 | $9.74 | 39001 |
| 2022-03-03 | 9.69 | $9.70 | 18370 |
| 2022-03-02 | 9.68 | $9.69 | 388 |
| 2022-03-01 | 9.69 | $9.67 | 11060 |
| 2022-02-28 | 9.69 | $9.69 | 35574 |
| 2022-02-25 | 9.70 | $9.70 | 44 |
| 2022-02-24 | 9.70 | $9.70 | 9917 |
| 2022-02-23 | 9.71 | $9.71 | 101004 |
| 2022-02-22 | 9.71 | $9.69 | 113323 |
| 2022-02-18 | 9.72 | $9.71 | 12952 |
| 2022-02-17 | 9.72 | $9.70 | 1126 |
| 2022-02-16 | 9.73 | $9.74 | 1130 |
| 2022-02-15 | 9.73 | $9.70 | 13061 |
| 2022-02-14 | 9.74 | $9.74 | 23255 |
| 2022-02-11 | 9.74 | $9.71 | 99575 |
| 2022-02-10 | 9.75 | $9.75 | 281831 |
| 2022-02-09 | 9.75 | $9.75 | 15 |
| 2022-02-08 | 9.75 | $9.75 | 100680 |
| 2022-02-07 | 9.74 | $9.80 | 6648 |
| 2022-02-04 | 9.73 | $9.73 | 1659 |
| 2022-02-03 | 9.73 | $9.74 | 716 |
| 2022-02-02 | 9.72 | $9.76 | 50579 |
| 2022-02-01 | 9.71 | $9.74 | 65094 |
| 2022-01-31 | 9.71 | $9.74 | 12950 |
| 2022-01-28 | 9.70 | $9.72 | 289 |
| 2022-01-27 | 9.70 | $9.70 | 7620 |
| 2022-01-26 | 9.71 | $9.70 | 202 |
| 2022-01-25 | 9.72 | $9.70 | 68006 |
| 2022-01-24 | 9.73 | $9.70 | 144 |
| 2022-01-21 | 9.74 | $9.73 | 1038 |
| 2022-01-20 | 9.75 | $9.72 | 5527 |
| 2022-01-19 | 9.76 | $9.74 | 22577 |
| 2022-01-18 | 9.77 | $9.77 | 124296 |
| 2022-01-14 | 9.77 | $9.76 | 2583 |
| 2022-01-13 | 9.77 | $9.78 | 3 |
| 2022-01-12 | 9.77 | $9.78 | 13034 |
| 2022-01-11 | 9.76 | $9.75 | 436208 |
| 2022-01-10 | 9.77 | $9.79 | 709 |
| 2022-01-07 | 9.76 | $9.79 | 159745 |
| 2022-01-06 | 9.76 | $9.76 | 61357 |
| 2022-01-05 | 9.76 | $9.78 | 1700 |
| 2022-01-04 | 9.76 | $9.78 | 3658 |
| 2022-01-03 | 9.76 | $9.79 | 45228 |
| 2021-12-31 | 9.75 | $9.77 | 7194 |
| 2021-12-30 | 9.75 | $9.75 | 1854 |
| 2021-12-29 | 9.75 | $9.75 | 5.0M |
| 2021-12-28 | 9.76 | $9.78 | 1577 |
| 2021-12-27 | 9.75 | $9.76 | 13680 |
| 2021-12-23 | 9.76 | $9.77 | 2035 |
| 2021-12-22 | 9.76 | $9.77 | 50019 |
| 2021-12-21 | 9.77 | $9.77 | 11605 |
| 2021-12-20 | 9.77 | $9.75 | 39 |
| 2021-12-17 | 9.78 | $9.75 | 5750 |
| 2021-12-16 | 9.80 | $9.76 | 13113 |
| 2021-12-15 | 9.81 | $9.78 | 5190 |
| 2021-12-14 | 9.82 | $9.79 | 6743 |
| 2021-12-13 | 9.83 | $9.80 | 37172 |
| 2021-12-10 | 9.84 | $9.80 | 117599 |
| 2021-12-09 | 9.86 | $9.85 | 55477 |
| 2021-12-08 | 9.86 | $9.85 | 1921 |
| 2021-12-07 | 9.86 | $9.85 | 111185 |
| 2021-12-06 | 9.85 | $9.85 | 13153 |
| 2021-12-03 | 9.85 | $9.83 | 23136 |
| 2021-12-02 | 9.85 | $9.82 | 3515 |
| 2021-12-01 | 9.86 | $9.84 | 100884 |
| 2021-11-30 | 9.86 | $9.85 | 242234 |
| 2021-11-29 | 9.86 | $9.83 | 89 |
| 2021-11-26 | 9.86 | $9.83 | 8301 |
| 2021-11-24 | 9.87 | $9.87 | 12 |
| 2021-11-23 | 9.86 | $9.87 | 37114 |
| 2021-11-22 | 9.84 | $9.85 | 2832 |
| 2021-11-19 | 9.84 | $9.85 | 60102 |
| 2021-11-18 | 9.83 | $9.84 | 2158 |
| 2021-11-17 | 9.82 | $9.84 | 141630 |
| 2021-11-16 | 9.80 | $9.83 | 51911 |
| 2021-11-15 | 9.79 | $9.82 | 42221 |
| 2021-11-12 | 9.78 | $9.80 | 30222 |
| 2021-11-11 | 9.77 | $9.78 | 2844 |
| 2021-11-10 | 9.76 | $9.79 | 103402 |
| 2021-11-09 | 9.75 | $9.73 | 21297 |
| 2021-11-08 | 9.76 | $9.76 | 159593 |
| 2021-11-05 | 9.76 | $9.78 | 39300 |
| 2021-11-04 | 9.75 | $9.77 | 10356 |
| 2021-11-03 | 9.74 | $9.76 | 3162 |
| 2021-11-02 | 9.74 | $9.74 | 200105 |
| 2021-11-01 | 9.74 | $9.73 | 5424 |
| 2021-10-29 | 9.74 | $9.73 | 86984 |
| 2021-10-28 | 9.75 | $9.73 | 41744 |
| 2021-10-27 | 9.76 | $9.72 | 2524 |
| 2021-10-26 | 9.77 | $9.75 | 9849 |
| 2021-10-25 | 9.77 | $9.77 | 75515 |
| 2021-10-22 | 9.77 | $9.78 | 76123 |
| 2021-10-21 | 9.77 | $9.76 | 6948 |
| 2021-10-20 | 9.77 | $9.76 | 567 |
| 2021-10-19 | 9.77 | $9.76 | 45848 |
| 2021-10-18 | 9.77 | $9.74 | 15358 |
| 2021-10-15 | 9.77 | $9.77 | 2 |
| 2021-10-14 | 9.77 | $9.77 | 7054 |
| 2021-10-13 | 9.77 | $9.78 | 10092 |
| 2021-10-12 | 9.76 | $9.76 | 10 |
| 2021-10-11 | 9.76 | $9.76 | — |
| 2021-10-08 | 9.76 | $9.76 | 3 |
| 2021-10-07 | 9.76 | $9.76 | 11038 |
| 2021-10-06 | 9.75 | $9.75 | — |
| 2021-10-05 | 9.75 | $9.75 | 200 |
| 2021-10-04 | 9.75 | $9.78 | 4855 |
| 2021-10-01 | 9.73 | $9.74 | — |
| 2021-09-30 | 9.73 | $9.74 | 121514 |
| 2021-09-29 | 9.73 | $9.74 | 214122 |
| 2021-09-28 | 9.73 | $9.73 | 62905 |
| 2021-09-27 | 9.73 | $9.70 | 31499 |
| 2021-09-24 | 9.73 | $9.75 | 105 |
| 2021-09-23 | 9.73 | $9.73 | 1 |
| 2021-09-22 | 9.73 | $9.73 | 1007 |
| 2021-09-21 | 9.73 | $9.73 | 1 |
| 2021-09-20 | 9.73 | $9.73 | 151900 |
| 2021-09-17 | 9.72 | $9.75 | 3450 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.89
2023-06-30
Close Price
$10.36
Vol: 321
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
38.64
Average
57.61
Maximum
81.27
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-06-30 | 61.89 | $10.36 | 321 |
| 2023-06-29 | 66.15 | $10.37 | 49631 |
| 2023-06-28 | 61.06 | $10.35 | 28404 |
| 2023-06-27 | 65.76 | $10.36 | 421 |
| 2023-06-26 | 63.06 | $10.35 | 692138 |
| 2023-06-23 | 60.07 | $10.34 | 17730 |
| 2023-06-22 | 60.07 | $10.34 | 1889 |
| 2023-06-21 | 60.11 | $10.34 | 436 |
| 2023-06-20 | 60.08 | $10.34 | 17580 |
| 2023-06-16 | 64.33 | $10.35 | 1.5M |
| 2023-06-15 | 68.97 | $10.36 | 686 |
| 2023-06-14 | 66.69 | $10.35 | 47827 |
| 2023-06-13 | 64.19 | $10.34 | 375412 |
| 2023-06-12 | 64.19 | $10.34 | 202 |
| 2023-06-09 | 64.19 | $10.34 | 17115 |
| 2023-06-08 | 61.73 | $10.33 | 107467 |
| 2023-06-07 | 61.73 | $10.33 | 827376 |
| 2023-06-06 | 65.81 | $10.34 | 623 |
| 2023-06-05 | 65.81 | $10.34 | 344175 |
| 2023-06-02 | 61.17 | $10.32 | 54599 |
| 2023-06-01 | 75.84 | $10.35 | 538 |
| 2023-05-31 | 75.84 | $10.35 | 200 |
| 2023-05-30 | 71.77 | $10.33 | 58963 |
| 2023-05-26 | 69.31 | $10.32 | 22566 |
| 2023-05-25 | 66.54 | $10.31 | 34914 |
| 2023-05-24 | 66.54 | $10.31 | 93576 |
| 2023-05-23 | 66.54 | $10.31 | 16504 |
| 2023-05-22 | 63.74 | $10.30 | 69157 |
| 2023-05-19 | 63.74 | $10.30 | 4856 |
| 2023-05-18 | 63.74 | $10.30 | 41154 |
| 2023-05-17 | 68.67 | $10.31 | 140 |
| 2023-05-16 | 67.47 | $10.31 | 229603 |
| 2023-05-15 | 66.25 | $10.30 | 44602 |
| 2023-05-12 | 65.00 | $10.30 | 17890 |
| 2023-05-11 | 63.83 | $10.29 | 3239 |
| 2023-05-10 | 63.73 | $10.29 | 262 |
| 2023-05-09 | 61.17 | $10.28 | 7804 |
| 2023-05-08 | 55.17 | $10.26 | 3700 |
| 2023-05-05 | 78.12 | $10.30 | — |
| 2023-05-04 | 78.12 | $10.30 | — |
| 2023-05-03 | 78.12 | $10.30 | — |
| 2023-05-02 | 78.12 | $10.30 | 102 |
| 2023-05-01 | 78.12 | $10.30 | 183 |
| 2023-04-28 | 78.12 | $10.30 | 1792 |
| 2023-04-27 | 71.12 | $10.27 | 200 |
| 2023-04-26 | 68.63 | $10.26 | 397865 |
| 2023-04-25 | 68.63 | $10.26 | 8527 |
| 2023-04-24 | 68.63 | $10.26 | 12396 |
| 2023-04-21 | 68.63 | $10.26 | 27874 |
| 2023-04-20 | 68.63 | $10.26 | 14693 |
| 2023-04-19 | 65.88 | $10.25 | 10297 |
| 2023-04-18 | 71.86 | $10.26 | 336680 |
| 2023-04-17 | 71.86 | $10.26 | 14925 |
| 2023-04-14 | 71.39 | $10.26 | 101 |
| 2023-04-13 | 66.64 | $10.24 | 3236 |
| 2023-04-12 | 66.64 | $10.24 | — |
| 2023-04-11 | 66.64 | $10.24 | 22070 |
| 2023-04-10 | 66.64 | $10.24 | 224 |
| 2023-04-06 | 63.92 | $10.23 | 11206 |
| 2023-04-05 | 63.92 | $10.23 | — |
| 2023-04-04 | 63.92 | $10.23 | 1.8M |
| 2023-04-03 | 63.92 | $10.23 | 3785 |
| 2023-03-31 | 70.97 | $10.25 | 7696 |
| 2023-03-30 | 67.58 | $10.23 | 35486 |
| 2023-03-29 | 64.98 | $10.22 | — |
| 2023-03-28 | 64.98 | $10.22 | 2527 |
| 2023-03-27 | 64.98 | $10.22 | 225127 |
| 2023-03-24 | 65.38 | $10.22 | 6220 |
| 2023-03-23 | 65.18 | $10.22 | 6022 |
| 2023-03-22 | 65.18 | $10.22 | 33064 |
| 2023-03-21 | 65.18 | $10.22 | 273413 |
| 2023-03-20 | 65.18 | $10.22 | 1370 |
| 2023-03-17 | 65.18 | $10.22 | 50114 |
| 2023-03-16 | 65.18 | $10.22 | 237 |
| 2023-03-15 | 65.18 | $10.22 | 600207 |
| 2023-03-14 | 63.49 | $10.21 | 583271 |
| 2023-03-13 | 63.49 | $10.21 | 534138 |
| 2023-03-10 | 63.49 | $10.21 | 326107 |
| 2023-03-09 | 63.49 | $10.21 | 197475 |
| 2023-03-08 | 62.76 | $10.21 | 4967 |
| 2023-03-07 | 62.04 | $10.20 | 235638 |
| 2023-03-06 | 60.58 | $10.19 | 102021 |
| 2023-03-03 | 59.09 | $10.18 | 2199 |
| 2023-03-02 | 57.57 | $10.17 | 146663 |
| 2023-03-01 | 56.01 | $10.16 | 26626 |
| 2023-02-28 | 55.23 | $10.16 | 1.1M |
| 2023-02-27 | 67.77 | $10.21 | 601 |
| 2023-02-24 | 61.78 | $10.17 | 14856 |
| 2023-02-23 | 61.78 | $10.17 | 128750 |
| 2023-02-22 | 60.10 | $10.16 | 802 |
| 2023-02-21 | 58.36 | $10.15 | 1.7M |
| 2023-02-17 | 60.88 | $10.16 | 203 |
| 2023-02-16 | 60.88 | $10.16 | 283 |
| 2023-02-15 | 59.30 | $10.15 | 45 |
| 2023-02-14 | 59.30 | $10.15 | 38175 |
| 2023-02-13 | 57.75 | $10.14 | 4648 |
| 2023-02-10 | 56.17 | $10.13 | 3844 |
| 2023-02-09 | 56.17 | $10.13 | 358 |
| 2023-02-08 | 73.55 | $10.20 | 1056 |
| 2023-02-07 | 64.64 | $10.14 | 206 |
| 2023-02-06 | 62.65 | $10.13 | 3293 |
| 2023-02-03 | 62.65 | $10.13 | 34186 |
| 2023-02-02 | 73.92 | $10.16 | 28052 |
| 2023-02-01 | 72.35 | $10.15 | 3890 |
| 2023-01-31 | 76.75 | $10.16 | 1617 |
| 2023-01-30 | 75.32 | $10.15 | 3918 |
| 2023-01-27 | 73.80 | $10.14 | 470469 |
| 2023-01-26 | 70.30 | $10.12 | 34892 |
| 2023-01-25 | 80.50 | $10.14 | 1.4M |
| 2023-01-24 | 77.40 | $10.12 | 3164 |
| 2023-01-23 | 77.39 | $10.12 | 51622 |
| 2023-01-20 | 77.39 | $10.12 | 1902 |
| 2023-01-19 | 77.39 | $10.12 | 173129 |
| 2023-01-18 | 75.81 | $10.11 | 64939 |
| 2023-01-17 | 81.18 | $10.12 | 1.1M |
| 2023-01-13 | 79.82 | $10.11 | 169144 |
| 2023-01-12 | 78.34 | $10.10 | 1.1M |
| 2023-01-11 | 76.71 | $10.09 | 31397 |
| 2023-01-10 | 74.92 | $10.08 | 12637 |
| 2023-01-09 | 80.83 | $10.09 | 17168 |
| 2023-01-06 | 79.27 | $10.08 | 997867 |
| 2023-01-05 | 79.27 | $10.08 | 2.7M |
| 2023-01-04 | 78.49 | $10.08 | 25 |
| 2023-01-03 | 78.49 | $10.08 | 5374 |
| 2022-12-30 | 81.27 | $10.08 | 1022 |
| 2022-12-29 | 78.35 | $10.06 | 286204 |
| 2022-12-28 | 74.60 | $10.04 | 3235 |
| 2022-12-27 | 74.60 | $10.04 | 300 |
| 2022-12-23 | 74.60 | $10.04 | 89086 |
| 2022-12-22 | 72.56 | $10.03 | 15573 |
| 2022-12-21 | 70.29 | $10.02 | 66842 |
| 2022-12-20 | 67.76 | $10.01 | 229108 |
| 2022-12-19 | 67.76 | $10.01 | 1055 |
| 2022-12-16 | 71.15 | $10.02 | 395 |
| 2022-12-15 | 73.29 | $10.02 | 628277 |
| 2022-12-14 | 73.29 | $10.02 | 30000 |
| 2022-12-13 | 73.29 | $10.02 | 247 |
| 2022-12-12 | 71.34 | $10.01 | 68749 |
| 2022-12-09 | 69.22 | $10.00 | 71015 |
| 2022-12-08 | 69.22 | $10.00 | 1177 |
| 2022-12-07 | 69.22 | $10.00 | 155839 |
| 2022-12-06 | 67.13 | $9.99 | 1.3M |
| 2022-12-05 | 67.13 | $9.99 | 116716 |
| 2022-12-02 | 67.13 | $9.99 | 102874 |
| 2022-12-01 | 69.14 | $10.00 | 310874 |
| 2022-11-30 | 66.26 | $9.98 | 10734 |
| 2022-11-29 | 70.43 | $9.99 | 122001 |
| 2022-11-28 | 69.51 | $9.99 | 451 |
| 2022-11-25 | 69.51 | $9.99 | 374539 |
| 2022-11-23 | 68.64 | $9.98 | 9689 |
| 2022-11-22 | 72.59 | $9.99 | 19976 |
| 2022-11-21 | 71.00 | $9.98 | 102685 |
| 2022-11-18 | 71.00 | $9.98 | 11704 |
| 2022-11-17 | 69.41 | $9.97 | 100 |
| 2022-11-16 | 68.59 | $9.97 | 52441 |
| 2022-11-15 | 65.03 | $9.95 | 11890 |
| 2022-11-14 | 63.04 | $9.94 | 8033 |
| 2022-11-11 | 62.01 | $9.93 | 92 |
| 2022-11-10 | 62.01 | $9.93 | 29181 |
| 2022-11-09 | 60.01 | $9.92 | 41991 |
| 2022-11-08 | 61.55 | $9.93 | 384016 |
| 2022-11-07 | 63.09 | $9.93 | 74419 |
| 2022-11-04 | 62.27 | $9.93 | 1051 |
| 2022-11-03 | 61.30 | $9.92 | 1334 |
| 2022-11-02 | 62.71 | $9.93 | 202968 |
| 2022-11-01 | 64.12 | $9.93 | 98059 |
| 2022-10-31 | 62.52 | $9.92 | 76974 |
| 2022-10-28 | 62.52 | $9.92 | 3.5M |
| 2022-10-27 | 59.26 | $9.90 | 68188 |
| 2022-10-26 | 57.50 | $9.89 | 192516 |
| 2022-10-25 | 55.68 | $9.88 | 128022 |
| 2022-10-24 | 58.04 | $9.89 | 88720 |
| 2022-10-21 | 58.04 | $9.89 | 91581 |
| 2022-10-20 | 56.37 | $9.88 | 5429 |
| 2022-10-19 | 58.58 | $9.89 | 8479 |
| 2022-10-18 | 56.98 | $9.88 | 134644 |
| 2022-10-17 | 59.15 | $9.89 | — |
| 2022-10-14 | 59.15 | $9.89 | 219132 |
| 2022-10-13 | 56.93 | $9.88 | 393614 |
| 2022-10-12 | 57.93 | $9.88 | 136079 |
| 2022-10-11 | 57.21 | $9.88 | 16615 |
| 2022-10-10 | 56.51 | $9.87 | 1.1M |
| 2022-10-07 | 55.11 | $9.86 | 3200 |
| 2022-10-06 | 54.42 | $9.86 | 2.2M |
| 2022-10-05 | 55.23 | $9.86 | 75380 |
| 2022-10-04 | 60.38 | $9.89 | 1421 |
| 2022-10-03 | 60.38 | $9.89 | 1506 |
| 2022-09-30 | 53.92 | $9.84 | 484900 |
| 2022-09-29 | 51.68 | $9.83 | 176267 |
| 2022-09-28 | 52.49 | $9.83 | 1.1M |
| 2022-09-27 | 51.03 | $9.82 | 195615 |
| 2022-09-26 | 49.56 | $9.81 | 257536 |
| 2022-09-23 | 52.56 | $9.83 | 26326 |
| 2022-09-22 | 52.56 | $9.83 | 55623 |
| 2022-09-21 | 49.82 | $9.81 | 4399 |
| 2022-09-20 | 55.95 | $9.85 | 14000 |
| 2022-09-19 | 59.43 | $9.87 | 1.8M |
| 2022-09-16 | 54.00 | $9.83 | 301875 |
| 2022-09-15 | 52.49 | $9.82 | 1422 |
| 2022-09-14 | 54.18 | $9.83 | 266233 |
| 2022-09-13 | 55.89 | $9.84 | 204663 |
| 2022-09-12 | 57.62 | $9.85 | 1952 |
| 2022-09-09 | 63.18 | $9.88 | 2393 |
| 2022-09-08 | 51.25 | $9.80 | 1102 |
| 2022-09-07 | 51.25 | $9.80 | 1101 |
| 2022-09-06 | 51.53 | $9.80 | 250 |
| 2022-09-02 | 53.11 | $9.81 | 22622 |
| 2022-09-01 | 51.45 | $9.80 | 26912 |
| 2022-08-31 | 55.16 | $9.82 | 4530 |
| 2022-08-30 | 63.92 | $9.86 | 9609 |
| 2022-08-29 | 55.53 | $9.81 | 1134 |
| 2022-08-26 | 53.48 | $9.80 | 5511 |
| 2022-08-25 | 53.48 | $9.80 | 941898 |
| 2022-08-24 | 55.81 | $9.81 | 71 |
| 2022-08-23 | 55.81 | $9.81 | — |
| 2022-08-22 | 55.81 | $9.81 | 502300 |
| 2022-08-19 | 54.10 | $9.80 | 5366 |
| 2022-08-18 | 54.10 | $9.80 | 5309 |
| 2022-08-17 | 53.11 | $9.79 | 36427 |
| 2022-08-16 | 58.25 | $9.82 | 299114 |
| 2022-08-15 | 53.30 | $9.79 | 623 |
| 2022-08-12 | 55.38 | $9.80 | 2666 |
| 2022-08-11 | 53.66 | $9.79 | 601 |
| 2022-08-10 | 51.90 | $9.78 | 47469 |
| 2022-08-09 | 58.19 | $9.81 | 88952 |
| 2022-08-08 | 65.77 | $9.84 | 85130 |
| 2022-08-05 | 65.77 | $9.84 | 451149 |
| 2022-08-04 | 62.05 | $9.82 | 125399 |
| 2022-08-03 | 63.33 | $9.82 | 107388 |
| 2022-08-02 | 58.36 | $9.79 | 24380 |
| 2022-08-01 | 56.48 | $9.78 | 75777 |
| 2022-07-29 | 56.48 | $9.78 | 65493 |
| 2022-07-28 | 54.63 | $9.77 | 57523 |
| 2022-07-27 | 56.93 | $9.78 | 99324 |
| 2022-07-26 | 53.19 | $9.76 | 18651 |
| 2022-07-25 | 57.97 | $9.78 | 15200 |
| 2022-07-22 | 56.09 | $9.77 | 25722 |
| 2022-07-21 | 54.16 | $9.76 | 248 |
| 2022-07-20 | 56.53 | $9.77 | 781534 |
| 2022-07-19 | 52.58 | $9.75 | 1531 |
| 2022-07-18 | 54.95 | $9.76 | 766303 |
| 2022-07-15 | 50.73 | $9.74 | 2600 |
| 2022-07-14 | 48.44 | $9.73 | 100 |
| 2022-07-13 | 48.44 | $9.73 | — |
| 2022-07-12 | 48.44 | $9.73 | 730 |
| 2022-07-11 | 55.03 | $9.76 | 8204 |
| 2022-07-08 | 55.03 | $9.76 | 67370 |
| 2022-07-07 | 53.11 | $9.75 | 122011 |
| 2022-07-06 | 51.13 | $9.74 | 1.2M |
| 2022-07-05 | 51.13 | $9.74 | 837793 |
| 2022-07-01 | 50.18 | $9.74 | 412887 |
| 2022-06-30 | 47.26 | $9.72 | 196028 |
| 2022-06-29 | 51.05 | $9.74 | 111 |
| 2022-06-28 | 49.11 | $9.73 | 3384 |
| 2022-06-27 | 49.09 | $9.73 | 36923 |
| 2022-06-24 | 47.22 | $9.72 | 206373 |
| 2022-06-23 | 48.95 | $9.73 | 13446 |
| 2022-06-22 | 45.14 | $9.71 | 3922 |
| 2022-06-21 | 46.80 | $9.72 | 690669 |
| 2022-06-17 | 46.80 | $9.72 | 28677 |
| 2022-06-16 | 46.80 | $9.72 | 20060 |
| 2022-06-15 | 46.80 | $9.72 | 135379 |
| 2022-06-14 | 45.16 | $9.71 | 66223 |
| 2022-06-13 | 45.16 | $9.71 | 134578 |
| 2022-06-10 | 45.16 | $9.71 | 32045 |
| 2022-06-09 | 45.16 | $9.71 | 3731 |
| 2022-06-08 | 48.84 | $9.74 | 5811 |
| 2022-06-07 | 51.49 | $9.76 | 266 |
| 2022-06-06 | 51.49 | $9.76 | 1274 |
| 2022-06-03 | 48.99 | $9.74 | — |
| 2022-06-02 | 48.99 | $9.74 | 30178 |
| 2022-06-01 | 47.77 | $9.73 | 338273 |
| 2022-05-31 | 43.96 | $9.70 | 221399 |
| 2022-05-27 | 47.83 | $9.74 | 25068 |
| 2022-05-26 | 48.41 | $9.74 | 803 |
| 2022-05-25 | 48.41 | $9.74 | 31 |
| 2022-05-24 | 48.41 | $9.74 | 57401 |
| 2022-05-23 | 47.32 | $9.73 | 5167 |
| 2022-05-20 | 43.94 | $9.70 | 28609 |
| 2022-05-19 | 43.94 | $9.70 | 36855 |
| 2022-05-18 | 51.95 | $9.78 | 201177 |
| 2022-05-17 | 41.88 | $9.70 | 2263 |
| 2022-05-16 | 41.88 | $9.70 | 1566 |
| 2022-05-13 | 41.88 | $9.70 | 2503 |
| 2022-05-12 | 41.88 | $9.70 | 168835 |
| 2022-05-11 | 46.93 | $9.75 | 8996 |
| 2022-05-10 | 51.57 | $9.79 | 2215 |
| 2022-05-09 | 51.57 | $9.79 | 2763 |
| 2022-05-06 | 64.69 | $9.88 | 34681 |
| 2022-05-05 | 57.91 | $9.82 | 39250 |
| 2022-05-04 | 61.66 | $9.84 | 457504 |
| 2022-05-03 | 57.76 | $9.81 | 221131 |
| 2022-05-02 | 54.06 | $9.79 | 111279 |
| 2022-04-29 | 54.98 | $9.79 | 154892 |
| 2022-04-28 | 54.98 | $9.79 | 179923 |
| 2022-04-27 | 50.44 | $9.76 | 42376 |
| 2022-04-26 | 53.88 | $9.78 | 41427 |
| 2022-04-25 | 50.68 | $9.76 | 27321 |
| 2022-04-22 | 58.36 | $9.80 | 50645 |
| 2022-04-21 | 55.13 | $9.78 | 25686 |
| 2022-04-20 | 56.17 | $9.79 | 20956 |
| 2022-04-19 | 55.37 | $9.78 | 2312 |
| 2022-04-18 | 57.35 | $9.79 | 32076 |
| 2022-04-14 | 55.85 | $9.78 | 70529 |
| 2022-04-13 | 52.69 | $9.76 | 6037 |
| 2022-04-12 | 56.53 | $9.78 | 1113 |
| 2022-04-11 | 56.53 | $9.78 | 80443 |
| 2022-04-08 | 56.53 | $9.78 | 32099 |
| 2022-04-07 | 60.30 | $9.80 | 11608 |
| 2022-04-06 | 60.30 | $9.80 | 57463 |
| 2022-04-05 | 57.76 | $9.78 | 815 |
| 2022-04-04 | 55.03 | $9.76 | 154628 |
| 2022-04-01 | 60.62 | $9.79 | 1910 |
| 2022-03-31 | 59.31 | $9.78 | 101822 |
| 2022-03-30 | 49.79 | $9.72 | 5602 |
| 2022-03-29 | 49.79 | $9.72 | 3751 |
| 2022-03-28 | 49.79 | $9.72 | 11683 |
| 2022-03-25 | 53.36 | $9.74 | 3668 |
| 2022-03-24 | 51.72 | $9.73 | 2710 |
| 2022-03-23 | 51.70 | $9.73 | 6995 |
| 2022-03-22 | 50.13 | $9.72 | 2015 |
| 2022-03-21 | 50.13 | $9.72 | 27023 |
| 2022-03-18 | 46.99 | $9.70 | 238 |
| 2022-03-17 | 49.98 | $9.72 | 32475 |
| 2022-03-16 | 48.42 | $9.71 | 102389 |
| 2022-03-15 | 45.17 | $9.69 | 14432 |
| 2022-03-14 | 46.56 | $9.70 | 5375 |
| 2022-03-11 | 44.95 | $9.69 | 2584 |
| 2022-03-10 | 44.95 | $9.69 | 28338 |
| 2022-03-09 | 48.95 | $9.72 | 6022 |
| 2022-03-08 | 49.14 | $9.72 | 71 |
| 2022-03-07 | 49.14 | $9.72 | 910 |
| 2022-03-04 | 51.60 | $9.74 | 39001 |
| 2022-03-03 | 46.10 | $9.70 | 18370 |
| 2022-03-02 | 44.61 | $9.69 | 388 |
| 2022-03-01 | 41.53 | $9.67 | 11060 |
| 2022-02-28 | 43.85 | $9.69 | 35574 |
| 2022-02-25 | 44.44 | $9.70 | 44 |
| 2022-02-24 | 44.44 | $9.70 | 9917 |
| 2022-02-23 | 46.11 | $9.71 | 101004 |
| 2022-02-22 | 43.41 | $9.69 | 113323 |
| 2022-02-18 | 45.58 | $9.71 | 12952 |
| 2022-02-17 | 44.26 | $9.70 | 1126 |
| 2022-02-16 | 48.76 | $9.74 | 1130 |
| 2022-02-15 | 43.27 | $9.70 | 13061 |
| 2022-02-14 | 48.17 | $9.74 | 23255 |
| 2022-02-11 | 43.63 | $9.71 | 99575 |
| 2022-02-10 | 49.08 | $9.75 | 281831 |
| 2022-02-09 | 49.08 | $9.75 | 15 |
| 2022-02-08 | 49.08 | $9.75 | 100680 |
| 2022-02-07 | 56.68 | $9.80 | 6648 |
| 2022-02-04 | 45.45 | $9.73 | 1659 |
| 2022-02-03 | 47.11 | $9.74 | 716 |
| 2022-02-02 | 50.61 | $9.76 | 50579 |
| 2022-02-01 | 46.86 | $9.74 | 65094 |
| 2022-01-31 | 46.86 | $9.74 | 12950 |
| 2022-01-28 | 42.94 | $9.72 | 289 |
| 2022-01-27 | 38.64 | $9.70 | 7620 |
| 2022-01-26 | 38.64 | $9.70 | 202 |
| 2022-01-25 | 38.64 | $9.70 | 68006 |
| 2022-01-24 | 39.10 | $9.70 | 144 |
| 2022-01-21 | 42.58 | $9.73 | 1038 |
| 2022-01-20 | 40.68 | $9.72 | 5527 |
| 2022-01-19 | 43.41 | $9.74 | 22577 |
| 2022-01-18 | 48.02 | $9.77 | 124296 |
| 2022-01-14 | 46.21 | $9.76 | 2583 |
| 2022-01-13 | 49.48 | $9.78 | 3 |
| 2022-01-12 | 49.48 | $9.78 | 13034 |
| 2022-01-11 | 44.13 | $9.75 | 436208 |
| 2022-01-10 | 50.97 | $9.79 | 709 |
| 2022-01-07 | 50.97 | $9.79 | 159745 |
| 2022-01-06 | 45.23 | $9.76 | 61357 |
| 2022-01-05 | 48.85 | $9.78 | 1700 |
| 2022-01-04 | 48.85 | $9.78 | 3658 |
| 2022-01-03 | 50.68 | $9.79 | 45228 |
| 2021-12-31 | 46.90 | $9.77 | 7194 |
| 2021-12-30 | 42.72 | $9.75 | 1854 |
| 2021-12-29 | 42.72 | $9.75 | 5.0M |
| 2021-12-28 | 47.81 | $9.78 | 1577 |
| 2021-12-27 | 43.55 | $9.76 | 13680 |
| 2021-12-23 | 44.59 | $9.77 | 2035 |
| 2021-12-22 | 45.27 | $9.77 | 50019 |
| 2021-12-21 | 45.27 | $9.77 | 11605 |
| 2021-12-20 | 41.21 | $9.75 | 39 |
| 2021-12-17 | 41.21 | $9.75 | 5750 |
| 2021-12-16 | 42.64 | $9.76 | 13113 |
| 2021-12-15 | 45.64 | $9.78 | 5190 |
| 2021-12-14 | 47.22 | $9.79 | 6743 |
| 2021-12-13 | 48.83 | $9.80 | 37172 |
| 2021-12-10 | 48.83 | $9.80 | 117599 |
| 2021-12-09 | 57.69 | $9.85 | 55477 |
| 2021-12-08 | 57.69 | $9.85 | 1921 |
| 2021-12-07 | 57.69 | $9.85 | 111185 |
| 2021-12-06 | 57.69 | $9.85 | 13153 |
| 2021-12-03 | 55.03 | $9.83 | 23136 |
| 2021-12-02 | 53.65 | $9.82 | 3515 |
| 2021-12-01 | 56.98 | $9.84 | 100884 |
| 2021-11-30 | 58.71 | $9.85 | 242234 |
| 2021-11-29 | 56.18 | $9.83 | 89 |
| 2021-11-26 | 56.18 | $9.83 | 8301 |
| 2021-11-24 | 63.16 | $9.87 | 12 |
| 2021-11-23 | 63.16 | $9.87 | 37114 |
| 2021-11-22 | 60.97 | $9.85 | 2832 |
| 2021-11-19 | 60.97 | $9.85 | 60102 |
| 2021-11-18 | 59.90 | $9.84 | 2158 |
| 2021-11-17 | 59.90 | $9.84 | 141630 |
| 2021-11-16 | 58.87 | $9.83 | 51911 |
| 2021-11-15 | 57.85 | $9.82 | 42221 |
| 2021-11-12 | 55.77 | $9.80 | 30222 |
| 2021-11-11 | 53.59 | $9.78 | 2844 |
| 2021-11-10 | 54.87 | $9.79 | 103402 |
| 2021-11-09 | 47.72 | $9.73 | 21297 |
| 2021-11-08 | 51.60 | $9.76 | 159593 |
| 2021-11-05 | 54.39 | $9.78 | 39300 |
| 2021-11-04 | 53.20 | $9.77 | 10356 |
| 2021-11-03 | 51.99 | $9.76 | 3162 |
| 2021-11-02 | 49.51 | $9.74 | 200105 |
| 2021-11-01 | 48.25 | $9.73 | 5424 |
| 2021-10-29 | 48.25 | $9.73 | 86984 |
| 2021-10-28 | 48.25 | $9.73 | 41744 |
| 2021-10-27 | 47.11 | $9.72 | 2524 |
| 2021-10-26 | 50.26 | $9.75 | 9849 |
| 2021-10-25 | 52.48 | $9.77 | 75515 |
| 2021-10-22 | 53.61 | $9.78 | 76123 |
| 2021-10-21 | 51.64 | $9.76 | 6948 |
| 2021-10-20 | 51.64 | $9.76 | 567 |
| 2021-10-19 | 51.64 | $9.76 | 45848 |
| 2021-10-18 | 49.81 | $9.74 | 15358 |
| 2021-10-15 | 52.65 | $9.77 | 2 |
| 2021-10-14 | 52.65 | $9.77 | 7054 |
| 2021-10-13 | 53.56 | $9.78 | 10092 |
| 2021-10-12 | 51.97 | $9.76 | 10 |
| 2021-10-11 | 51.97 | $9.76 | — |
| 2021-10-08 | 51.97 | $9.76 | 3 |
| 2021-10-07 | 51.97 | $9.76 | 11038 |
| 2021-10-06 | 51.31 | $9.75 | — |
| 2021-10-05 | 51.31 | $9.75 | 200 |
| 2021-10-04 | 53.34 | $9.78 | 4855 |
| 2021-10-01 | 50.86 | $9.74 | — |
| 2021-09-30 | 50.86 | $9.74 | 121514 |
| 2021-09-29 | 50.56 | $9.74 | 214122 |
| 2021-09-28 | 50.28 | $9.73 | 62905 |
| 2021-09-27 | 48.59 | $9.70 | 31499 |
| 2021-09-24 | 51.35 | $9.75 | 105 |
| 2021-09-23 | 50.28 | $9.73 | 1 |
| 2021-09-22 | 50.28 | $9.73 | 1007 |
| 2021-09-21 | 50.28 | $9.73 | 1 |
| 2021-09-20 | 50.28 | $9.73 | 151900 |
| 2021-09-17 | 50.96 | $9.75 | 3450 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-50.00
2023-06-30
Close Price
$10.36
Vol: 321
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.67
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-06-30 | -50.00 | $10.36 | 321 |
| 2023-06-29 | -37.50 | $10.37 | 49631 |
| 2023-06-28 | -62.50 | $10.35 | 28404 |
| 2023-06-27 | -20.00 | $10.36 | 421 |
| 2023-06-26 | -20.00 | $10.35 | 692138 |
| 2023-06-23 | -40.00 | $10.34 | 17730 |
| 2023-06-22 | -40.00 | $10.34 | 1889 |
| 2023-06-21 | -33.17 | $10.34 | 436 |
| 2023-06-20 | -33.33 | $10.34 | 17580 |
| 2023-06-16 | -16.67 | $10.35 | 1.5M |
| 2023-06-15 | 0.00 | $10.36 | 686 |
| 2023-06-14 | 0.00 | $10.35 | 47827 |
| 2023-06-13 | -20.00 | $10.34 | 375412 |
| 2023-06-12 | -16.67 | $10.34 | 202 |
| 2023-06-09 | -16.67 | $10.34 | 17115 |
| 2023-06-08 | -33.33 | $10.33 | 107467 |
| 2023-06-07 | -33.33 | $10.33 | 827376 |
| 2023-06-06 | -12.50 | $10.34 | 623 |
| 2023-06-05 | -11.11 | $10.34 | 344175 |
| 2023-06-02 | -33.33 | $10.32 | 54599 |
| 2023-06-01 | 0.00 | $10.35 | 538 |
| 2023-05-31 | 0.00 | $10.35 | 200 |
| 2023-05-30 | 0.00 | $10.33 | 58963 |
| 2023-05-26 | 0.00 | $10.32 | 22566 |
| 2023-05-25 | -16.67 | $10.31 | 34914 |
| 2023-05-24 | -16.67 | $10.31 | 93576 |
| 2023-05-23 | -16.67 | $10.31 | 16504 |
| 2023-05-22 | -28.57 | $10.30 | 69157 |
| 2023-05-19 | -28.57 | $10.30 | 4856 |
| 2023-05-18 | -28.57 | $10.30 | 41154 |
| 2023-05-17 | -14.29 | $10.31 | 140 |
| 2023-05-16 | -21.43 | $10.31 | 229603 |
| 2023-05-15 | -28.57 | $10.30 | 44602 |
| 2023-05-12 | -10.00 | $10.30 | 17890 |
| 2023-05-11 | -19.20 | $10.29 | 3239 |
| 2023-05-10 | -16.67 | $10.29 | 262 |
| 2023-05-09 | -33.33 | $10.28 | 7804 |
| 2023-05-08 | -66.67 | $10.26 | 3700 |
| 2023-05-05 | 0.00 | $10.30 | — |
| 2023-05-04 | 0.00 | $10.30 | — |
| 2023-05-03 | 0.00 | $10.30 | — |
| 2023-05-02 | 0.00 | $10.30 | 102 |
| 2023-05-01 | 0.00 | $10.30 | 183 |
| 2023-04-28 | 0.00 | $10.30 | 1792 |
| 2023-04-27 | -39.63 | $10.27 | 200 |
| 2023-04-26 | -50.00 | $10.26 | 397865 |
| 2023-04-25 | -50.00 | $10.26 | 8527 |
| 2023-04-24 | -50.00 | $10.26 | 12396 |
| 2023-04-21 | -50.00 | $10.26 | 27874 |
| 2023-04-20 | -50.00 | $10.26 | 14693 |
| 2023-04-19 | -40.00 | $10.25 | 10297 |
| 2023-04-18 | -20.00 | $10.26 | 336680 |
| 2023-04-17 | -20.00 | $10.26 | 14925 |
| 2023-04-14 | 0.00 | $10.26 | 101 |
| 2023-04-13 | -34.78 | $10.24 | 3236 |
| 2023-04-12 | -34.78 | $10.24 | — |
| 2023-04-11 | -34.78 | $10.24 | 22070 |
| 2023-04-10 | -28.57 | $10.24 | 224 |
| 2023-04-06 | -66.67 | $10.23 | 11206 |
| 2023-04-05 | -66.67 | $10.23 | — |
| 2023-04-04 | -66.67 | $10.23 | 1.8M |
| 2023-04-03 | -63.16 | $10.23 | 3785 |
| 2023-03-31 | -40.91 | $10.25 | 7696 |
| 2023-03-30 | -54.55 | $10.23 | 35486 |
| 2023-03-29 | -58.33 | $10.22 | — |
| 2023-03-28 | -53.85 | $10.22 | 2527 |
| 2023-03-27 | -51.85 | $10.22 | 225127 |
| 2023-03-24 | -51.19 | $10.22 | 6220 |
| 2023-03-23 | -51.85 | $10.22 | 6022 |
| 2023-03-22 | -51.85 | $10.22 | 33064 |
| 2023-03-21 | -51.85 | $10.22 | 273413 |
| 2023-03-20 | -50.00 | $10.22 | 1370 |
| 2023-03-17 | -50.00 | $10.22 | 50114 |
| 2023-03-16 | -50.00 | $10.22 | 237 |
| 2023-03-15 | -50.00 | $10.22 | 600207 |
| 2023-03-14 | -55.17 | $10.21 | 583271 |
| 2023-03-13 | -50.00 | $10.21 | 534138 |
| 2023-03-10 | -50.00 | $10.21 | 326107 |
| 2023-03-09 | -11.11 | $10.21 | 197475 |
| 2023-03-08 | -37.50 | $10.21 | 4967 |
| 2023-03-07 | -41.67 | $10.20 | 235638 |
| 2023-03-06 | -50.00 | $10.19 | 102021 |
| 2023-03-03 | -58.33 | $10.18 | 2199 |
| 2023-03-02 | -66.67 | $10.17 | 146663 |
| 2023-03-01 | -69.23 | $10.16 | 26626 |
| 2023-02-28 | -73.08 | $10.16 | 1.1M |
| 2023-02-27 | -67.89 | $10.21 | 601 |
| 2023-02-24 | -82.14 | $10.17 | 14856 |
| 2023-02-23 | -82.14 | $10.17 | 128750 |
| 2023-02-22 | -85.71 | $10.16 | 802 |
| 2023-02-21 | -89.29 | $10.15 | 1.7M |
| 2023-02-17 | -85.71 | $10.16 | 203 |
| 2023-02-16 | -82.76 | $10.16 | 283 |
| 2023-02-15 | -86.21 | $10.15 | 45 |
| 2023-02-14 | -86.21 | $10.15 | 38175 |
| 2023-02-13 | -89.66 | $10.14 | 4648 |
| 2023-02-10 | -87.10 | $10.13 | 3844 |
| 2023-02-09 | -84.38 | $10.13 | 358 |
| 2023-02-08 | -60.61 | $10.20 | 1056 |
| 2023-02-07 | -78.79 | $10.14 | 206 |
| 2023-02-06 | -81.82 | $10.13 | 3293 |
| 2023-02-03 | -81.82 | $10.13 | 34186 |
| 2023-02-02 | -72.73 | $10.16 | 28052 |
| 2023-02-01 | -75.76 | $10.15 | 3890 |
| 2023-01-31 | -70.59 | $10.16 | 1617 |
| 2023-01-30 | -71.43 | $10.15 | 3918 |
| 2023-01-27 | -57.14 | $10.14 | 470469 |
| 2023-01-26 | -64.29 | $10.12 | 34892 |
| 2023-01-25 | -57.14 | $10.14 | 1.4M |
| 2023-01-24 | -64.25 | $10.12 | 3164 |
| 2023-01-23 | -64.29 | $10.12 | 51622 |
| 2023-01-20 | -62.07 | $10.12 | 1902 |
| 2023-01-19 | -62.07 | $10.12 | 173129 |
| 2023-01-18 | -65.52 | $10.11 | 64939 |
| 2023-01-17 | -62.07 | $10.12 | 1.1M |
| 2023-01-13 | -65.52 | $10.11 | 169144 |
| 2023-01-12 | -68.97 | $10.10 | 1.1M |
| 2023-01-11 | -21.95 | $10.09 | 31397 |
| 2023-01-10 | -20.00 | $10.08 | 12637 |
| 2023-01-09 | -9.48 | $10.09 | 17168 |
| 2023-01-06 | -18.96 | $10.08 | 997867 |
| 2023-01-05 | -18.18 | $10.08 | 2.7M |
| 2023-01-04 | -15.00 | $10.08 | 25 |
| 2023-01-03 | -13.64 | $10.08 | 5374 |
| 2022-12-30 | -9.09 | $10.08 | 1022 |
| 2022-12-29 | 0.00 | $10.06 | 286204 |
| 2022-12-28 | -14.29 | $10.04 | 3235 |
| 2022-12-27 | -11.11 | $10.04 | 300 |
| 2022-12-23 | -11.11 | $10.04 | 89086 |
| 2022-12-22 | -22.22 | $10.03 | 15573 |
| 2022-12-21 | -33.33 | $10.02 | 66842 |
| 2022-12-20 | -44.44 | $10.01 | 229108 |
| 2022-12-19 | -44.44 | $10.01 | 1055 |
| 2022-12-16 | -30.73 | $10.02 | 395 |
| 2022-12-15 | -27.27 | $10.02 | 628277 |
| 2022-12-14 | -11.11 | $10.02 | 30000 |
| 2022-12-13 | -11.11 | $10.02 | 247 |
| 2022-12-12 | -15.79 | $10.01 | 68749 |
| 2022-12-09 | -26.32 | $10.00 | 71015 |
| 2022-12-08 | -18.18 | $10.00 | 1177 |
| 2022-12-07 | -10.00 | $10.00 | 155839 |
| 2022-12-06 | -20.00 | $9.99 | 1.3M |
| 2022-12-05 | -20.00 | $9.99 | 116716 |
| 2022-12-02 | -20.00 | $9.99 | 102874 |
| 2022-12-01 | -15.00 | $10.00 | 310874 |
| 2022-11-30 | -30.00 | $9.98 | 10734 |
| 2022-11-29 | -20.00 | $9.99 | 122001 |
| 2022-11-28 | -25.00 | $9.99 | 451 |
| 2022-11-25 | -19.23 | $9.99 | 374539 |
| 2022-11-23 | -23.08 | $9.98 | 9689 |
| 2022-11-22 | -15.38 | $9.99 | 19976 |
| 2022-11-21 | -23.08 | $9.98 | 102685 |
| 2022-11-18 | -16.67 | $9.98 | 11704 |
| 2022-11-17 | 0.00 | $9.97 | 100 |
| 2022-11-16 | -5.56 | $9.97 | 52441 |
| 2022-11-15 | -7.14 | $9.95 | 11890 |
| 2022-11-14 | -21.43 | $9.94 | 8033 |
| 2022-11-11 | -28.57 | $9.93 | 92 |
| 2022-11-10 | -25.00 | $9.93 | 29181 |
| 2022-11-09 | -37.50 | $9.92 | 41991 |
| 2022-11-08 | -31.25 | $9.93 | 384016 |
| 2022-11-07 | -25.00 | $9.93 | 74419 |
| 2022-11-04 | -30.75 | $9.93 | 1051 |
| 2022-11-03 | -31.58 | $9.92 | 1334 |
| 2022-11-02 | -22.73 | $9.93 | 202968 |
| 2022-11-01 | -18.18 | $9.93 | 98059 |
| 2022-10-31 | -27.27 | $9.92 | 76974 |
| 2022-10-28 | 0.00 | $9.92 | 3.5M |
| 2022-10-27 | -11.11 | $9.90 | 68188 |
| 2022-10-26 | -22.22 | $9.89 | 192516 |
| 2022-10-25 | -30.00 | $9.88 | 128022 |
| 2022-10-24 | -11.11 | $9.89 | 88720 |
| 2022-10-21 | -11.11 | $9.89 | 91581 |
| 2022-10-20 | -22.22 | $9.88 | 5429 |
| 2022-10-19 | -11.11 | $9.89 | 8479 |
| 2022-10-18 | -22.22 | $9.88 | 134644 |
| 2022-10-17 | 0.00 | $9.89 | — |
| 2022-10-14 | 0.00 | $9.89 | 219132 |
| 2022-10-13 | -18.75 | $9.88 | 393614 |
| 2022-10-12 | -12.50 | $9.88 | 136079 |
| 2022-10-11 | -18.75 | $9.88 | 16615 |
| 2022-10-10 | -25.00 | $9.87 | 1.1M |
| 2022-10-07 | -37.50 | $9.86 | 3200 |
| 2022-10-06 | -45.00 | $9.86 | 2.2M |
| 2022-10-05 | -39.96 | $9.86 | 75380 |
| 2022-10-04 | -9.99 | $9.89 | 1421 |
| 2022-10-03 | -9.99 | $9.89 | 1506 |
| 2022-09-30 | -59.94 | $9.84 | 484900 |
| 2022-09-29 | -74.93 | $9.83 | 176267 |
| 2022-09-28 | -69.93 | $9.83 | 1.1M |
| 2022-09-27 | -79.92 | $9.82 | 195615 |
| 2022-09-26 | -90.83 | $9.81 | 257536 |
| 2022-09-23 | -72.66 | $9.83 | 26326 |
| 2022-09-22 | -66.67 | $9.83 | 55623 |
| 2022-09-21 | -83.33 | $9.81 | 4399 |
| 2022-09-20 | -50.00 | $9.85 | 14000 |
| 2022-09-19 | -33.33 | $9.87 | 1.8M |
| 2022-09-16 | -66.67 | $9.83 | 301875 |
| 2022-09-15 | -75.00 | $9.82 | 1422 |
| 2022-09-14 | -66.67 | $9.83 | 266233 |
| 2022-09-13 | -58.33 | $9.84 | 204663 |
| 2022-09-12 | -50.00 | $9.85 | 1952 |
| 2022-09-09 | -25.00 | $9.88 | 2393 |
| 2022-09-08 | -78.57 | $9.80 | 1102 |
| 2022-09-07 | -78.57 | $9.80 | 1101 |
| 2022-09-06 | -77.50 | $9.80 | 250 |
| 2022-09-02 | -71.43 | $9.81 | 22622 |
| 2022-09-01 | -78.57 | $9.80 | 26912 |
| 2022-08-31 | -64.29 | $9.82 | 4530 |
| 2022-08-30 | -35.71 | $9.86 | 9609 |
| 2022-08-29 | -71.43 | $9.81 | 1134 |
| 2022-08-26 | -71.43 | $9.80 | 5511 |
| 2022-08-25 | -71.43 | $9.80 | 941898 |
| 2022-08-24 | -61.90 | $9.81 | 71 |
| 2022-08-23 | -61.90 | $9.81 | — |
| 2022-08-22 | -56.47 | $9.81 | 502300 |
| 2022-08-19 | -65.16 | $9.80 | 5366 |
| 2022-08-18 | -65.16 | $9.80 | 5309 |
| 2022-08-17 | -70.37 | $9.79 | 36427 |
| 2022-08-16 | -40.74 | $9.82 | 299114 |
| 2022-08-15 | -58.62 | $9.79 | 623 |
| 2022-08-12 | -51.72 | $9.80 | 2666 |
| 2022-08-11 | -58.62 | $9.79 | 601 |
| 2022-08-10 | -65.52 | $9.78 | 47469 |
| 2022-08-09 | -44.83 | $9.81 | 88952 |
| 2022-08-08 | -21.43 | $9.84 | 85130 |
| 2022-08-05 | -21.43 | $9.84 | 451149 |
| 2022-08-04 | -39.29 | $9.82 | 125399 |
| 2022-08-03 | -35.79 | $9.82 | 107388 |
| 2022-08-02 | -57.14 | $9.79 | 24380 |
| 2022-08-01 | -52.94 | $9.78 | 75777 |
| 2022-07-29 | -52.94 | $9.78 | 65493 |
| 2022-07-28 | -58.82 | $9.77 | 57523 |
| 2022-07-27 | -11.11 | $9.78 | 99324 |
| 2022-07-26 | -33.33 | $9.76 | 18651 |
| 2022-07-25 | -11.11 | $9.78 | 15200 |
| 2022-07-22 | -22.22 | $9.77 | 25722 |
| 2022-07-21 | -25.00 | $9.76 | 248 |
| 2022-07-20 | -12.50 | $9.77 | 781534 |
| 2022-07-19 | -16.67 | $9.75 | 1531 |
| 2022-07-18 | 0.00 | $9.76 | 766303 |
| 2022-07-15 | -33.33 | $9.74 | 2600 |
| 2022-07-14 | -50.00 | $9.73 | 100 |
| 2022-07-13 | -50.00 | $9.73 | — |
| 2022-07-12 | -50.00 | $9.73 | 730 |
| 2022-07-11 | 0.00 | $9.76 | 8204 |
| 2022-07-08 | 0.00 | $9.76 | 67370 |
| 2022-07-07 | -16.67 | $9.75 | 122011 |
| 2022-07-06 | -33.33 | $9.74 | 1.2M |
| 2022-07-05 | -33.33 | $9.74 | 837793 |
| 2022-07-01 | -44.64 | $9.74 | 412887 |
| 2022-06-30 | -71.43 | $9.72 | 196028 |
| 2022-06-29 | -33.33 | $9.74 | 111 |
| 2022-06-28 | -50.00 | $9.73 | 3384 |
| 2022-06-27 | -50.17 | $9.73 | 36923 |
| 2022-06-24 | -66.67 | $9.72 | 206373 |
| 2022-06-23 | -50.00 | $9.73 | 13446 |
| 2022-06-22 | -55.56 | $9.71 | 3922 |
| 2022-06-21 | -44.44 | $9.72 | 690669 |
| 2022-06-17 | -44.44 | $9.72 | 28677 |
| 2022-06-16 | -54.55 | $9.72 | 20060 |
| 2022-06-15 | -54.55 | $9.72 | 135379 |
| 2022-06-14 | -63.64 | $9.71 | 66223 |
| 2022-06-13 | -63.64 | $9.71 | 134578 |
| 2022-06-10 | -63.64 | $9.71 | 32045 |
| 2022-06-09 | -63.64 | $9.71 | 3731 |
| 2022-06-08 | -41.67 | $9.74 | 5811 |
| 2022-06-07 | -25.00 | $9.76 | 266 |
| 2022-06-06 | -50.00 | $9.76 | 1274 |
| 2022-06-03 | -66.67 | $9.74 | — |
| 2022-06-02 | -66.67 | $9.74 | 30178 |
| 2022-06-01 | -71.43 | $9.73 | 338273 |
| 2022-05-31 | -85.71 | $9.70 | 221399 |
| 2022-05-27 | -69.05 | $9.74 | 25068 |
| 2022-05-26 | -66.67 | $9.74 | 803 |
| 2022-05-25 | -66.67 | $9.74 | 31 |
| 2022-05-24 | -66.67 | $9.74 | 57401 |
| 2022-05-23 | -71.43 | $9.73 | 5167 |
| 2022-05-20 | -85.71 | $9.70 | 28609 |
| 2022-05-19 | -90.00 | $9.70 | 36855 |
| 2022-05-18 | -50.00 | $9.78 | 201177 |
| 2022-05-17 | -90.00 | $9.70 | 2263 |
| 2022-05-16 | -94.74 | $9.70 | 1566 |
| 2022-05-13 | -100.00 | $9.70 | 2503 |
| 2022-05-12 | -100.00 | $9.70 | 168835 |
| 2022-05-11 | -99.69 | $9.75 | 8996 |
| 2022-05-10 | -69.23 | $9.79 | 2215 |
| 2022-05-09 | -69.23 | $9.79 | 2763 |
| 2022-05-06 | 0.00 | $9.88 | 34681 |
| 2022-05-05 | -22.22 | $9.82 | 39250 |
| 2022-05-04 | 0.00 | $9.84 | 457504 |
| 2022-05-03 | -14.29 | $9.81 | 221131 |
| 2022-05-02 | -50.00 | $9.79 | 111279 |
| 2022-04-29 | -42.86 | $9.79 | 154892 |
| 2022-04-28 | -28.57 | $9.79 | 179923 |
| 2022-04-27 | -50.00 | $9.76 | 42376 |
| 2022-04-26 | -23.53 | $9.78 | 41427 |
| 2022-04-25 | -47.06 | $9.76 | 27321 |
| 2022-04-22 | 0.00 | $9.80 | 50645 |
| 2022-04-21 | -23.53 | $9.78 | 25686 |
| 2022-04-20 | -17.65 | $9.79 | 20956 |
| 2022-04-19 | -23.53 | $9.78 | 2312 |
| 2022-04-18 | -11.11 | $9.79 | 32076 |
| 2022-04-14 | -20.00 | $9.78 | 70529 |
| 2022-04-13 | -40.00 | $9.76 | 6037 |
| 2022-04-12 | -18.18 | $9.78 | 1113 |
| 2022-04-11 | -18.18 | $9.78 | 80443 |
| 2022-04-08 | -18.18 | $9.78 | 32099 |
| 2022-04-07 | 0.00 | $9.80 | 11608 |
| 2022-04-06 | 0.00 | $9.80 | 57463 |
| 2022-04-05 | -18.18 | $9.78 | 815 |
| 2022-04-04 | -36.36 | $9.76 | 154628 |
| 2022-04-01 | 0.00 | $9.79 | 1910 |
| 2022-03-31 | -9.09 | $9.78 | 101822 |
| 2022-03-30 | -42.86 | $9.72 | 5602 |
| 2022-03-29 | -42.86 | $9.72 | 3751 |
| 2022-03-28 | -33.33 | $9.72 | 11683 |
| 2022-03-25 | -11.11 | $9.74 | 3668 |
| 2022-03-24 | -22.22 | $9.73 | 2710 |
| 2022-03-23 | -16.75 | $9.73 | 6995 |
| 2022-03-22 | -25.00 | $9.72 | 2015 |
| 2022-03-21 | -25.00 | $9.72 | 27023 |
| 2022-03-18 | -41.67 | $9.70 | 238 |
| 2022-03-17 | -25.00 | $9.72 | 32475 |
| 2022-03-16 | -33.33 | $9.71 | 102389 |
| 2022-03-15 | -50.00 | $9.69 | 14432 |
| 2022-03-14 | -41.67 | $9.70 | 5375 |
| 2022-03-11 | -57.14 | $9.69 | 2584 |
| 2022-03-10 | -57.14 | $9.69 | 28338 |
| 2022-03-09 | -35.71 | $9.72 | 6022 |
| 2022-03-08 | -46.24 | $9.72 | 71 |
| 2022-03-07 | -46.24 | $9.72 | 910 |
| 2022-03-04 | -35.29 | $9.74 | 39001 |
| 2022-03-03 | -58.82 | $9.70 | 18370 |
| 2022-03-02 | -64.71 | $9.69 | 388 |
| 2022-03-01 | -76.47 | $9.67 | 11060 |
| 2022-02-28 | -64.71 | $9.69 | 35574 |
| 2022-02-25 | -61.76 | $9.70 | 44 |
| 2022-02-24 | -61.76 | $9.70 | 9917 |
| 2022-02-23 | -69.23 | $9.71 | 101004 |
| 2022-02-22 | -68.75 | $9.69 | 113323 |
| 2022-02-18 | -56.25 | $9.71 | 12952 |
| 2022-02-17 | -62.50 | $9.70 | 1126 |
| 2022-02-16 | -37.50 | $9.74 | 1130 |
| 2022-02-15 | -62.50 | $9.70 | 13061 |
| 2022-02-14 | -37.50 | $9.74 | 23255 |
| 2022-02-11 | -56.25 | $9.71 | 99575 |
| 2022-02-10 | -31.25 | $9.75 | 281831 |
| 2022-02-09 | -31.25 | $9.75 | 15 |
| 2022-02-08 | -31.25 | $9.75 | 100680 |
| 2022-02-07 | 0.00 | $9.80 | 6648 |
| 2022-02-04 | -40.20 | $9.73 | 1659 |
| 2022-02-03 | -33.55 | $9.74 | 716 |
| 2022-02-02 | -20.27 | $9.76 | 50579 |
| 2022-02-01 | -33.55 | $9.74 | 65094 |
| 2022-01-31 | -37.50 | $9.74 | 12950 |
| 2022-01-28 | -50.00 | $9.72 | 289 |
| 2022-01-27 | -62.50 | $9.70 | 7620 |
| 2022-01-26 | -62.50 | $9.70 | 202 |
| 2022-01-25 | -62.50 | $9.70 | 68006 |
| 2022-01-24 | -60.19 | $9.70 | 144 |
| 2022-01-21 | -43.75 | $9.73 | 1038 |
| 2022-01-20 | -50.00 | $9.72 | 5527 |
| 2022-01-19 | -37.50 | $9.74 | 22577 |
| 2022-01-18 | -18.75 | $9.77 | 124296 |
| 2022-01-14 | -44.44 | $9.76 | 2583 |
| 2022-01-13 | -22.22 | $9.78 | 3 |
| 2022-01-12 | -22.22 | $9.78 | 13034 |
| 2022-01-11 | -55.56 | $9.75 | 436208 |
| 2022-01-10 | -11.11 | $9.79 | 709 |
| 2022-01-07 | -38.46 | $9.79 | 159745 |
| 2022-01-06 | -64.29 | $9.76 | 61357 |
| 2022-01-05 | -50.00 | $9.78 | 1700 |
| 2022-01-04 | -50.00 | $9.78 | 3658 |
| 2022-01-03 | -42.86 | $9.79 | 45228 |
| 2021-12-31 | -57.14 | $9.77 | 7194 |
| 2021-12-30 | -71.43 | $9.75 | 1854 |
| 2021-12-29 | -71.43 | $9.75 | 5.0M |
| 2021-12-28 | -53.85 | $9.78 | 1577 |
| 2021-12-27 | -69.23 | $9.76 | 13680 |
| 2021-12-23 | -64.62 | $9.77 | 2035 |
| 2021-12-22 | -66.67 | $9.77 | 50019 |
| 2021-12-21 | -66.67 | $9.77 | 11605 |
| 2021-12-20 | -85.71 | $9.75 | 39 |
| 2021-12-17 | -85.71 | $9.75 | 5750 |
| 2021-12-16 | -91.67 | $9.76 | 13113 |
| 2021-12-15 | -81.82 | $9.78 | 5190 |
| 2021-12-14 | -72.73 | $9.79 | 6743 |
| 2021-12-13 | -63.64 | $9.80 | 37172 |
| 2021-12-10 | -60.71 | $9.80 | 117599 |
| 2021-12-09 | -17.35 | $9.85 | 55477 |
| 2021-12-08 | -13.99 | $9.85 | 1921 |
| 2021-12-07 | -13.33 | $9.85 | 111185 |
| 2021-12-06 | -13.33 | $9.85 | 13153 |
| 2021-12-03 | -31.25 | $9.83 | 23136 |
| 2021-12-02 | -37.50 | $9.82 | 3515 |
| 2021-12-01 | -25.00 | $9.84 | 100884 |
| 2021-11-30 | -16.67 | $9.85 | 242234 |
| 2021-11-29 | -27.78 | $9.83 | 89 |
| 2021-11-26 | -27.78 | $9.83 | 8301 |
| 2021-11-24 | -5.56 | $9.87 | 12 |
| 2021-11-23 | -5.56 | $9.87 | 37114 |
| 2021-11-22 | -16.67 | $9.85 | 2832 |
| 2021-11-19 | -16.67 | $9.85 | 60102 |
| 2021-11-18 | -22.22 | $9.84 | 2158 |
| 2021-11-17 | -22.22 | $9.84 | 141630 |
| 2021-11-16 | -27.78 | $9.83 | 51911 |
| 2021-11-15 | -33.33 | $9.82 | 42221 |
| 2021-11-12 | -44.44 | $9.80 | 30222 |
| 2021-11-11 | -55.56 | $9.78 | 2844 |
| 2021-11-10 | -50.00 | $9.79 | 103402 |
| 2021-11-09 | -83.33 | $9.73 | 21297 |
| 2021-11-08 | -66.67 | $9.76 | 159593 |
| 2021-11-05 | -55.61 | $9.78 | 39300 |
| 2021-11-04 | -30.00 | $9.77 | 10356 |
| 2021-11-03 | -40.00 | $9.76 | 3162 |
| 2021-11-02 | -60.00 | $9.74 | 200105 |
| 2021-11-01 | -70.00 | $9.73 | 5424 |
| 2021-10-29 | -78.57 | $9.73 | 86984 |
| 2021-10-28 | -78.57 | $9.73 | 41744 |
| 2021-10-27 | -85.71 | $9.72 | 2524 |
| 2021-10-26 | -64.29 | $9.75 | 9849 |
| 2021-10-25 | -46.67 | $9.77 | 75515 |
| 2021-10-22 | -40.00 | $9.78 | 76123 |
| 2021-10-21 | -53.33 | $9.76 | 6948 |
| 2021-10-20 | -53.33 | $9.76 | 567 |
| 2021-10-19 | -53.33 | $9.76 | 45848 |
| 2021-10-18 | -66.67 | $9.74 | 15358 |
| 2021-10-15 | -43.75 | $9.77 | 2 |
| 2021-10-14 | -43.75 | $9.77 | 7054 |
| 2021-10-13 | -37.50 | $9.78 | 10092 |
| 2021-10-12 | -50.00 | $9.76 | 10 |
| 2021-10-11 | -50.00 | $9.76 | — |
| 2021-10-08 | -50.00 | $9.76 | 3 |
| 2021-10-07 | -50.00 | $9.76 | 11038 |
| 2021-10-06 | -56.06 | $9.75 | — |
| 2021-10-05 | -52.76 | $9.75 | 200 |
| 2021-10-04 | -35.29 | $9.78 | 4855 |
| 2021-10-01 | -36.36 | $9.74 | — |
| 2021-09-30 | -36.36 | $9.74 | 121514 |
| 2021-09-29 | -40.91 | $9.74 | 214122 |
| 2021-09-28 | -70.00 | $9.73 | 62905 |
| 2021-09-27 | -85.00 | $9.70 | 31499 |
| 2021-09-24 | -60.00 | $9.75 | 105 |
| 2021-09-23 | -70.00 | $9.73 | 1 |
| 2021-09-22 | -84.44 | $9.73 | 1007 |
| 2021-09-21 | -84.44 | $9.73 | 1 |
| 2021-09-20 | -84.44 | $9.73 | 151900 |
| 2021-09-17 | -81.11 | $9.75 | 3450 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
43.24
2023-06-30
Close Price
$10.36
Vol: 321Average Directional Index - Detailed Analysis
Minimum
4.88
Average
41.14
Maximum
73.52
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-06-30 | 43.24 | $10.36 | 321 |
| 2023-06-29 | 42.97 | $10.37 | 49631 |
| 2023-06-28 | 42.69 | $10.35 | 28404 |
| 2023-06-27 | 41.87 | $10.36 | 421 |
| 2023-06-26 | 41.53 | $10.35 | 692138 |
| 2023-06-23 | 41.38 | $10.34 | 17730 |
| 2023-06-22 | 41.47 | $10.34 | 1889 |
| 2023-06-21 | 41.57 | $10.34 | 436 |
| 2023-06-20 | 41.92 | $10.34 | 17580 |
| 2023-06-16 | 42.29 | $10.35 | 1.5M |
| 2023-06-15 | 42.68 | $10.36 | 686 |
| 2023-06-14 | 43.10 | $10.35 | 47827 |
| 2023-06-13 | 43.77 | $10.34 | 375412 |
| 2023-06-12 | 44.48 | $10.34 | 202 |
| 2023-06-09 | 44.76 | $10.34 | 17115 |
| 2023-06-08 | 45.28 | $10.33 | 107467 |
| 2023-06-07 | 45.82 | $10.33 | 827376 |
| 2023-06-06 | 46.40 | $10.34 | 623 |
| 2023-06-05 | 47.00 | $10.34 | 344175 |
| 2023-06-02 | 47.84 | $10.32 | 54599 |
| 2023-06-01 | 48.83 | $10.35 | 538 |
| 2023-05-31 | 48.53 | $10.35 | 200 |
| 2023-05-30 | 48.21 | $10.33 | 58963 |
| 2023-05-26 | 48.20 | $10.32 | 22566 |
| 2023-05-25 | 48.38 | $10.31 | 34914 |
| 2023-05-24 | 48.56 | $10.31 | 93576 |
| 2023-05-23 | 48.94 | $10.31 | 16504 |
| 2023-05-22 | 49.35 | $10.30 | 69157 |
| 2023-05-19 | 49.87 | $10.30 | 4856 |
| 2023-05-18 | 50.51 | $10.30 | 41154 |
| 2023-05-17 | 51.19 | $10.31 | 140 |
| 2023-05-16 | 51.48 | $10.31 | 229603 |
| 2023-05-15 | 51.80 | $10.30 | 44602 |
| 2023-05-12 | 52.13 | $10.30 | 17890 |
| 2023-05-11 | 52.88 | $10.29 | 3239 |
| 2023-05-10 | 53.66 | $10.29 | 262 |
| 2023-05-09 | 54.67 | $10.28 | 7804 |
| 2023-05-08 | 55.81 | $10.26 | 3700 |
| 2023-05-05 | 57.01 | $10.30 | — |
| 2023-05-04 | 56.68 | $10.30 | — |
| 2023-05-03 | 56.32 | $10.30 | — |
| 2023-05-02 | 55.95 | $10.30 | 102 |
| 2023-05-01 | 55.56 | $10.30 | 183 |
| 2023-04-28 | 55.15 | $10.30 | 1792 |
| 2023-04-27 | 54.72 | $10.27 | 200 |
| 2023-04-26 | 54.56 | $10.26 | 397865 |
| 2023-04-25 | 54.39 | $10.26 | 8527 |
| 2023-04-24 | 54.62 | $10.26 | 12396 |
| 2023-04-21 | 54.45 | $10.26 | 27874 |
| 2023-04-20 | 54.28 | $10.26 | 14693 |
| 2023-04-19 | 54.11 | $10.25 | 10297 |
| 2023-04-18 | 54.33 | $10.26 | 336680 |
| 2023-04-17 | 54.57 | $10.26 | 14925 |
| 2023-04-14 | 54.42 | $10.26 | 101 |
| 2023-04-13 | 54.41 | $10.24 | 3236 |
| 2023-04-12 | 54.62 | $10.24 | — |
| 2023-04-11 | 54.83 | $10.24 | 22070 |
| 2023-04-10 | 55.07 | $10.24 | 224 |
| 2023-04-06 | 55.37 | $10.23 | 11206 |
| 2023-04-05 | 55.74 | $10.23 | — |
| 2023-04-04 | 56.20 | $10.23 | 1.8M |
| 2023-04-03 | 56.68 | $10.23 | 3785 |
| 2023-03-31 | 56.87 | $10.25 | 7696 |
| 2023-03-30 | 56.58 | $10.23 | 35486 |
| 2023-03-29 | 56.36 | $10.22 | — |
| 2023-03-28 | 56.35 | $10.22 | 2527 |
| 2023-03-27 | 56.33 | $10.22 | 225127 |
| 2023-03-24 | 56.33 | $10.22 | 6220 |
| 2023-03-23 | 56.32 | $10.22 | 6022 |
| 2023-03-22 | 56.37 | $10.22 | 33064 |
| 2023-03-21 | 56.42 | $10.22 | 273413 |
| 2023-03-20 | 56.47 | $10.22 | 1370 |
| 2023-03-17 | 56.60 | $10.22 | 50114 |
| 2023-03-16 | 56.82 | $10.22 | 237 |
| 2023-03-15 | 56.80 | $10.22 | 600207 |
| 2023-03-14 | 56.78 | $10.21 | 583271 |
| 2023-03-13 | 56.82 | $10.21 | 534138 |
| 2023-03-10 | 56.86 | $10.21 | 326107 |
| 2023-03-09 | 56.69 | $10.21 | 197475 |
| 2023-03-08 | 56.96 | $10.21 | 4967 |
| 2023-03-07 | 57.35 | $10.20 | 235638 |
| 2023-03-06 | 57.80 | $10.19 | 102021 |
| 2023-03-03 | 58.27 | $10.18 | 2199 |
| 2023-03-02 | 58.77 | $10.17 | 146663 |
| 2023-03-01 | 59.36 | $10.16 | 26626 |
| 2023-02-28 | 60.08 | $10.16 | 1.1M |
| 2023-02-27 | 60.88 | $10.21 | 601 |
| 2023-02-24 | 61.06 | $10.17 | 14856 |
| 2023-02-23 | 61.49 | $10.17 | 128750 |
| 2023-02-22 | 61.73 | $10.16 | 802 |
| 2023-02-21 | 61.99 | $10.15 | 1.7M |
| 2023-02-17 | 62.49 | $10.16 | 203 |
| 2023-02-16 | 62.81 | $10.16 | 283 |
| 2023-02-15 | 63.16 | $10.15 | 45 |
| 2023-02-14 | 63.58 | $10.15 | 38175 |
| 2023-02-13 | 64.01 | $10.14 | 4648 |
| 2023-02-10 | 64.47 | $10.13 | 3844 |
| 2023-02-09 | 64.96 | $10.13 | 358 |
| 2023-02-08 | 65.47 | $10.20 | 1056 |
| 2023-02-07 | 64.88 | $10.14 | 206 |
| 2023-02-06 | 64.58 | $10.13 | 3293 |
| 2023-02-03 | 64.30 | $10.13 | 34186 |
| 2023-02-02 | 64.01 | $10.16 | 28052 |
| 2023-02-01 | 63.51 | $10.15 | 3890 |
| 2023-01-31 | 63.01 | $10.16 | 1617 |
| 2023-01-30 | 61.73 | $10.15 | 3918 |
| 2023-01-27 | 60.37 | $10.14 | 470469 |
| 2023-01-26 | 59.59 | $10.12 | 34892 |
| 2023-01-25 | 58.76 | $10.14 | 1.4M |
| 2023-01-24 | 57.57 | $10.12 | 3164 |
| 2023-01-23 | 56.42 | $10.12 | 51622 |
| 2023-01-20 | 55.20 | $10.12 | 1902 |
| 2023-01-19 | 53.94 | $10.12 | 173129 |
| 2023-01-18 | 52.62 | $10.11 | 64939 |
| 2023-01-17 | 51.22 | $10.12 | 1.1M |
| 2023-01-13 | 49.82 | $10.11 | 169144 |
| 2023-01-12 | 48.38 | $10.10 | 1.1M |
| 2023-01-11 | 46.86 | $10.09 | 31397 |
| 2023-01-10 | 46.48 | $10.08 | 12637 |
| 2023-01-09 | 46.40 | $10.09 | 17168 |
| 2023-01-06 | 46.31 | $10.08 | 997867 |
| 2023-01-05 | 45.79 | $10.08 | 2.7M |
| 2023-01-04 | 45.24 | $10.08 | 25 |
| 2023-01-03 | 44.99 | $10.08 | 5374 |
| 2022-12-30 | 44.72 | $10.08 | 1022 |
| 2022-12-29 | 44.45 | $10.06 | 286204 |
| 2022-12-28 | 44.61 | $10.04 | 3235 |
| 2022-12-27 | 45.15 | $10.04 | 300 |
| 2022-12-23 | 44.80 | $10.04 | 89086 |
| 2022-12-22 | 44.59 | $10.03 | 15573 |
| 2022-12-21 | 44.56 | $10.02 | 66842 |
| 2022-12-20 | 44.53 | $10.01 | 229108 |
| 2022-12-19 | 44.49 | $10.01 | 1055 |
| 2022-12-16 | 44.63 | $10.02 | 395 |
| 2022-12-15 | 44.49 | $10.02 | 628277 |
| 2022-12-14 | 44.35 | $10.02 | 30000 |
| 2022-12-13 | 44.75 | $10.02 | 247 |
| 2022-12-12 | 45.17 | $10.01 | 68749 |
| 2022-12-09 | 45.82 | $10.00 | 71015 |
| 2022-12-08 | 46.51 | $10.00 | 1177 |
| 2022-12-07 | 47.00 | $10.00 | 155839 |
| 2022-12-06 | 47.72 | $9.99 | 1.3M |
| 2022-12-05 | 48.68 | $9.99 | 116716 |
| 2022-12-02 | 49.69 | $9.99 | 102874 |
| 2022-12-01 | 50.38 | $10.00 | 310874 |
| 2022-11-30 | 51.18 | $9.98 | 10734 |
| 2022-11-29 | 52.13 | $9.99 | 122001 |
| 2022-11-28 | 53.12 | $9.99 | 451 |
| 2022-11-25 | 53.20 | $9.99 | 374539 |
| 2022-11-23 | 53.28 | $9.98 | 9689 |
| 2022-11-22 | 53.64 | $9.99 | 19976 |
| 2022-11-21 | 54.02 | $9.98 | 102685 |
| 2022-11-18 | 54.43 | $9.98 | 11704 |
| 2022-11-17 | 55.00 | $9.97 | 100 |
| 2022-11-16 | 54.34 | $9.97 | 52441 |
| 2022-11-15 | 53.65 | $9.95 | 11890 |
| 2022-11-14 | 53.11 | $9.94 | 8033 |
| 2022-11-11 | 52.64 | $9.93 | 92 |
| 2022-11-10 | 52.27 | $9.93 | 29181 |
| 2022-11-09 | 51.87 | $9.92 | 41991 |
| 2022-11-08 | 51.46 | $9.93 | 384016 |
| 2022-11-07 | 51.25 | $9.93 | 74419 |
| 2022-11-04 | 50.81 | $9.93 | 1051 |
| 2022-11-03 | 50.52 | $9.92 | 1334 |
| 2022-11-02 | 50.27 | $9.93 | 202968 |
| 2022-11-01 | 49.37 | $9.93 | 98059 |
| 2022-10-31 | 48.41 | $9.92 | 76974 |
| 2022-10-28 | 47.41 | $9.92 | 3.5M |
| 2022-10-27 | 46.62 | $9.90 | 68188 |
| 2022-10-26 | 46.01 | $9.89 | 192516 |
| 2022-10-25 | 45.49 | $9.88 | 128022 |
| 2022-10-24 | 44.95 | $9.89 | 88720 |
| 2022-10-21 | 44.49 | $9.89 | 91581 |
| 2022-10-20 | 44.14 | $9.88 | 5429 |
| 2022-10-19 | 43.78 | $9.89 | 8479 |
| 2022-10-18 | 43.39 | $9.88 | 134644 |
| 2022-10-17 | 42.99 | $9.89 | — |
| 2022-10-14 | 42.56 | $9.89 | 219132 |
| 2022-10-13 | 42.11 | $9.88 | 393614 |
| 2022-10-12 | 41.63 | $9.88 | 136079 |
| 2022-10-11 | 41.13 | $9.88 | 16615 |
| 2022-10-10 | 40.75 | $9.87 | 1.1M |
| 2022-10-07 | 40.35 | $9.86 | 3200 |
| 2022-10-06 | 40.07 | $9.86 | 2.2M |
| 2022-10-05 | 39.77 | $9.86 | 75380 |
| 2022-10-04 | 39.50 | $9.89 | 1421 |
| 2022-10-03 | 38.98 | $9.89 | 1506 |
| 2022-09-30 | 38.44 | $9.84 | 484900 |
| 2022-09-29 | 38.30 | $9.83 | 176267 |
| 2022-09-28 | 38.16 | $9.83 | 1.1M |
| 2022-09-27 | 38.11 | $9.82 | 195615 |
| 2022-09-26 | 38.05 | $9.81 | 257536 |
| 2022-09-23 | 38.39 | $9.83 | 26326 |
| 2022-09-22 | 38.54 | $9.83 | 55623 |
| 2022-09-21 | 38.79 | $9.81 | 4399 |
| 2022-09-20 | 39.28 | $9.85 | 14000 |
| 2022-09-19 | 39.37 | $9.87 | 1.8M |
| 2022-09-16 | 38.51 | $9.83 | 301875 |
| 2022-09-15 | 37.95 | $9.82 | 1422 |
| 2022-09-14 | 37.55 | $9.83 | 266233 |
| 2022-09-13 | 37.13 | $9.84 | 204663 |
| 2022-09-12 | 36.68 | $9.85 | 1952 |
| 2022-09-09 | 35.71 | $9.88 | 2393 |
| 2022-09-08 | 34.68 | $9.80 | 1102 |
| 2022-09-07 | 34.60 | $9.80 | 1101 |
| 2022-09-06 | 34.52 | $9.80 | 250 |
| 2022-09-02 | 34.39 | $9.81 | 22622 |
| 2022-09-01 | 34.25 | $9.80 | 26912 |
| 2022-08-31 | 34.11 | $9.82 | 4530 |
| 2022-08-30 | 33.44 | $9.86 | 9609 |
| 2022-08-29 | 32.75 | $9.81 | 1134 |
| 2022-08-26 | 31.76 | $9.80 | 5511 |
| 2022-08-25 | 31.43 | $9.80 | 941898 |
| 2022-08-24 | 31.36 | $9.81 | 71 |
| 2022-08-23 | 30.69 | $9.81 | — |
| 2022-08-22 | 29.98 | $9.81 | 502300 |
| 2022-08-19 | 29.24 | $9.80 | 5366 |
| 2022-08-18 | 28.77 | $9.80 | 5309 |
| 2022-08-17 | 28.27 | $9.79 | 36427 |
| 2022-08-16 | 27.74 | $9.82 | 299114 |
| 2022-08-15 | 27.06 | $9.79 | 623 |
| 2022-08-12 | 26.63 | $9.80 | 2666 |
| 2022-08-11 | 25.92 | $9.79 | 601 |
| 2022-08-10 | 25.23 | $9.78 | 47469 |
| 2022-08-09 | 24.61 | $9.81 | 88952 |
| 2022-08-08 | 23.15 | $9.84 | 85130 |
| 2022-08-05 | 21.84 | $9.84 | 451149 |
| 2022-08-04 | 20.47 | $9.82 | 125399 |
| 2022-08-03 | 19.12 | $9.82 | 107388 |
| 2022-08-02 | 17.90 | $9.79 | 24380 |
| 2022-08-01 | 16.96 | $9.78 | 75777 |
| 2022-07-29 | 15.97 | $9.78 | 65493 |
| 2022-07-28 | 14.67 | $9.77 | 57523 |
| 2022-07-27 | 13.31 | $9.78 | 99324 |
| 2022-07-26 | 12.94 | $9.76 | 18651 |
| 2022-07-25 | 13.13 | $9.78 | 15200 |
| 2022-07-22 | 12.92 | $9.77 | 25722 |
| 2022-07-21 | 12.70 | $9.76 | 248 |
| 2022-07-20 | 13.10 | $9.77 | 781534 |
| 2022-07-19 | 13.52 | $9.75 | 1531 |
| 2022-07-18 | 13.75 | $9.76 | 766303 |
| 2022-07-15 | 14.23 | $9.74 | 2600 |
| 2022-07-14 | 14.16 | $9.73 | 100 |
| 2022-07-13 | 13.76 | $9.73 | — |
| 2022-07-12 | 13.35 | $9.73 | 730 |
| 2022-07-11 | 12.91 | $9.76 | 8204 |
| 2022-07-08 | 13.10 | $9.76 | 67370 |
| 2022-07-07 | 13.29 | $9.75 | 122011 |
| 2022-07-06 | 13.50 | $9.74 | 1.2M |
| 2022-07-05 | 13.15 | $9.74 | 837793 |
| 2022-07-01 | 12.78 | $9.74 | 412887 |
| 2022-06-30 | 12.80 | $9.72 | 196028 |
| 2022-06-29 | 12.82 | $9.74 | 111 |
| 2022-06-28 | 13.28 | $9.73 | 3384 |
| 2022-06-27 | 13.77 | $9.73 | 36923 |
| 2022-06-24 | 14.29 | $9.72 | 206373 |
| 2022-06-23 | 14.83 | $9.73 | 13446 |
| 2022-06-22 | 14.93 | $9.71 | 3922 |
| 2022-06-21 | 14.80 | $9.72 | 690669 |
| 2022-06-17 | 14.66 | $9.72 | 28677 |
| 2022-06-16 | 14.67 | $9.72 | 20060 |
| 2022-06-15 | 14.70 | $9.72 | 135379 |
| 2022-06-14 | 14.72 | $9.71 | 66223 |
| 2022-06-13 | 14.55 | $9.71 | 134578 |
| 2022-06-10 | 14.37 | $9.71 | 32045 |
| 2022-06-09 | 13.77 | $9.71 | 3731 |
| 2022-06-08 | 13.21 | $9.74 | 5811 |
| 2022-06-07 | 12.62 | $9.76 | 266 |
| 2022-06-06 | 12.69 | $9.76 | 1274 |
| 2022-06-03 | 12.75 | $9.74 | — |
| 2022-06-02 | 12.43 | $9.74 | 30178 |
| 2022-06-01 | 12.10 | $9.73 | 338273 |
| 2022-05-31 | 11.75 | $9.70 | 221399 |
| 2022-05-27 | 11.38 | $9.74 | 25068 |
| 2022-05-26 | 11.43 | $9.74 | 803 |
| 2022-05-25 | 11.56 | $9.74 | 31 |
| 2022-05-24 | 11.69 | $9.74 | 57401 |
| 2022-05-23 | 11.82 | $9.73 | 5167 |
| 2022-05-20 | 12.26 | $9.70 | 28609 |
| 2022-05-19 | 12.72 | $9.70 | 36855 |
| 2022-05-18 | 13.06 | $9.78 | 201177 |
| 2022-05-17 | 12.98 | $9.70 | 2263 |
| 2022-05-16 | 13.61 | $9.70 | 1566 |
| 2022-05-13 | 14.12 | $9.70 | 2503 |
| 2022-05-12 | 14.46 | $9.70 | 168835 |
| 2022-05-11 | 14.81 | $9.75 | 8996 |
| 2022-05-10 | 15.22 | $9.79 | 2215 |
| 2022-05-09 | 14.90 | $9.79 | 2763 |
| 2022-05-06 | 14.56 | $9.88 | 34681 |
| 2022-05-05 | 13.78 | $9.82 | 39250 |
| 2022-05-04 | 13.50 | $9.84 | 457504 |
| 2022-05-03 | 13.19 | $9.81 | 221131 |
| 2022-05-02 | 13.17 | $9.79 | 111279 |
| 2022-04-29 | 13.46 | $9.79 | 154892 |
| 2022-04-28 | 13.37 | $9.79 | 179923 |
| 2022-04-27 | 13.42 | $9.76 | 42376 |
| 2022-04-26 | 13.86 | $9.78 | 41427 |
| 2022-04-25 | 14.32 | $9.76 | 27321 |
| 2022-04-22 | 14.80 | $9.80 | 50645 |
| 2022-04-21 | 15.28 | $9.78 | 25686 |
| 2022-04-20 | 15.78 | $9.79 | 20956 |
| 2022-04-19 | 16.58 | $9.78 | 2312 |
| 2022-04-18 | 16.82 | $9.79 | 32076 |
| 2022-04-14 | 17.25 | $9.78 | 70529 |
| 2022-04-13 | 17.70 | $9.76 | 6037 |
| 2022-04-12 | 18.53 | $9.78 | 1113 |
| 2022-04-11 | 19.00 | $9.78 | 80443 |
| 2022-04-08 | 19.49 | $9.78 | 32099 |
| 2022-04-07 | 20.01 | $9.80 | 11608 |
| 2022-04-06 | 20.06 | $9.80 | 57463 |
| 2022-04-05 | 20.10 | $9.78 | 815 |
| 2022-04-04 | 20.44 | $9.76 | 154628 |
| 2022-04-01 | 20.79 | $9.79 | 1910 |
| 2022-03-31 | 20.96 | $9.78 | 101822 |
| 2022-03-30 | 21.14 | $9.72 | 5602 |
| 2022-03-29 | 22.04 | $9.72 | 3751 |
| 2022-03-28 | 23.08 | $9.72 | 11683 |
| 2022-03-25 | 24.25 | $9.74 | 3668 |
| 2022-03-24 | 25.40 | $9.73 | 2710 |
| 2022-03-23 | 26.71 | $9.73 | 6995 |
| 2022-03-22 | 28.07 | $9.72 | 2015 |
| 2022-03-21 | 29.36 | $9.72 | 27023 |
| 2022-03-18 | 30.72 | $9.70 | 238 |
| 2022-03-17 | 31.69 | $9.72 | 32475 |
| 2022-03-16 | 32.71 | $9.71 | 102389 |
| 2022-03-15 | 33.79 | $9.69 | 14432 |
| 2022-03-14 | 34.63 | $9.70 | 5375 |
| 2022-03-11 | 35.61 | $9.69 | 2584 |
| 2022-03-10 | 35.66 | $9.69 | 28338 |
| 2022-03-09 | 35.71 | $9.72 | 6022 |
| 2022-03-08 | 35.87 | $9.72 | 71 |
| 2022-03-07 | 36.20 | $9.72 | 910 |
| 2022-03-04 | 36.55 | $9.74 | 39001 |
| 2022-03-03 | 36.93 | $9.70 | 18370 |
| 2022-03-02 | 36.68 | $9.69 | 388 |
| 2022-03-01 | 36.42 | $9.67 | 11060 |
| 2022-02-28 | 35.63 | $9.69 | 35574 |
| 2022-02-25 | 34.87 | $9.70 | 44 |
| 2022-02-24 | 34.21 | $9.70 | 9917 |
| 2022-02-23 | 33.51 | $9.71 | 101004 |
| 2022-02-22 | 33.30 | $9.69 | 113323 |
| 2022-02-18 | 32.91 | $9.71 | 12952 |
| 2022-02-17 | 32.65 | $9.70 | 1126 |
| 2022-02-16 | 32.04 | $9.74 | 1130 |
| 2022-02-15 | 31.83 | $9.70 | 13061 |
| 2022-02-14 | 31.62 | $9.74 | 23255 |
| 2022-02-11 | 31.39 | $9.71 | 99575 |
| 2022-02-10 | 31.39 | $9.75 | 281831 |
| 2022-02-09 | 31.63 | $9.75 | 15 |
| 2022-02-08 | 32.06 | $9.75 | 100680 |
| 2022-02-07 | 32.51 | $9.80 | 6648 |
| 2022-02-04 | 32.98 | $9.73 | 1659 |
| 2022-02-03 | 32.93 | $9.74 | 716 |
| 2022-02-02 | 32.58 | $9.76 | 50579 |
| 2022-02-01 | 32.34 | $9.74 | 65094 |
| 2022-01-31 | 32.10 | $9.74 | 12950 |
| 2022-01-28 | 31.56 | $9.72 | 289 |
| 2022-01-27 | 31.30 | $9.70 | 7620 |
| 2022-01-26 | 30.74 | $9.70 | 202 |
| 2022-01-25 | 30.27 | $9.70 | 68006 |
| 2022-01-24 | 29.77 | $9.70 | 144 |
| 2022-01-21 | 29.67 | $9.73 | 1038 |
| 2022-01-20 | 29.55 | $9.72 | 5527 |
| 2022-01-19 | 29.72 | $9.74 | 22577 |
| 2022-01-18 | 30.13 | $9.77 | 124296 |
| 2022-01-14 | 30.57 | $9.76 | 2583 |
| 2022-01-13 | 32.17 | $9.78 | 3 |
| 2022-01-12 | 33.63 | $9.78 | 13034 |
| 2022-01-11 | 35.16 | $9.75 | 436208 |
| 2022-01-10 | 36.89 | $9.79 | 709 |
| 2022-01-07 | 38.10 | $9.79 | 159745 |
| 2022-01-06 | 39.38 | $9.76 | 61357 |
| 2022-01-05 | 40.92 | $9.78 | 1700 |
| 2022-01-04 | 42.16 | $9.78 | 3658 |
| 2022-01-03 | 43.48 | $9.79 | 45228 |
| 2021-12-31 | 44.86 | $9.77 | 7194 |
| 2021-12-30 | 46.57 | $9.75 | 1854 |
| 2021-12-29 | 48.02 | $9.75 | 5.0M |
| 2021-12-28 | 49.55 | $9.78 | 1577 |
| 2021-12-27 | 50.87 | $9.76 | 13680 |
| 2021-12-23 | 52.26 | $9.77 | 2035 |
| 2021-12-22 | 53.38 | $9.77 | 50019 |
| 2021-12-21 | 54.62 | $9.77 | 11605 |
| 2021-12-20 | 55.92 | $9.75 | 39 |
| 2021-12-17 | 57.29 | $9.75 | 5750 |
| 2021-12-16 | 58.74 | $9.76 | 13113 |
| 2021-12-15 | 60.06 | $9.78 | 5190 |
| 2021-12-14 | 61.17 | $9.79 | 6743 |
| 2021-12-13 | 62.32 | $9.80 | 37172 |
| 2021-12-10 | 63.54 | $9.80 | 117599 |
| 2021-12-09 | 64.65 | $9.85 | 55477 |
| 2021-12-08 | 65.44 | $9.85 | 1921 |
| 2021-12-07 | 66.28 | $9.85 | 111185 |
| 2021-12-06 | 67.16 | $9.85 | 13153 |
| 2021-12-03 | 67.95 | $9.83 | 23136 |
| 2021-12-02 | 68.78 | $9.82 | 3515 |
| 2021-12-01 | 69.65 | $9.84 | 100884 |
| 2021-11-30 | 70.39 | $9.85 | 242234 |
| 2021-11-29 | 71.16 | $9.83 | 89 |
| 2021-11-26 | 71.76 | $9.83 | 8301 |
| 2021-11-24 | 72.39 | $9.87 | 12 |
| 2021-11-23 | 72.64 | $9.87 | 37114 |
| 2021-11-22 | 72.90 | $9.85 | 2832 |
| 2021-11-19 | 73.20 | $9.85 | 60102 |
| 2021-11-18 | 73.52 | $9.84 | 2158 |
| 2021-11-17 | 73.35 | $9.84 | 141630 |
| 2021-11-16 | 73.17 | $9.83 | 51911 |
| 2021-11-15 | 72.99 | $9.82 | 42221 |
| 2021-11-12 | 72.80 | $9.80 | 30222 |
| 2021-11-11 | 72.65 | $9.78 | 2844 |
| 2021-11-10 | 72.49 | $9.79 | 103402 |
| 2021-11-09 | 72.33 | $9.73 | 21297 |
| 2021-11-08 | 72.16 | $9.76 | 159593 |
| 2021-11-05 | 71.99 | $9.78 | 39300 |
| 2021-11-04 | 71.59 | $9.77 | 10356 |
| 2021-11-03 | 71.20 | $9.76 | 3162 |
| 2021-11-02 | 70.81 | $9.74 | 200105 |
| 2021-11-01 | 70.41 | $9.73 | 5424 |
| 2021-10-29 | 69.87 | $9.73 | 86984 |
| 2021-10-28 | 69.30 | $9.73 | 41744 |
| 2021-10-27 | 68.69 | $9.72 | 2524 |
| 2021-10-26 | 68.05 | $9.75 | 9849 |
| 2021-10-25 | 67.27 | $9.77 | 75515 |
| 2021-10-22 | 66.46 | $9.78 | 76123 |
| 2021-10-21 | 65.34 | $9.76 | 6948 |
| 2021-10-20 | 64.17 | $9.76 | 567 |
| 2021-10-19 | 62.95 | $9.76 | 45848 |
| 2021-10-18 | 61.65 | $9.74 | 15358 |
| 2021-10-15 | 60.29 | $9.77 | 2 |
| 2021-10-14 | 58.68 | $9.77 | 7054 |
| 2021-10-13 | 56.98 | $9.78 | 10092 |
| 2021-10-12 | 55.18 | $9.76 | 10 |
| 2021-10-11 | 53.30 | $9.76 | — |
| 2021-10-08 | 51.32 | $9.76 | 3 |
| 2021-10-07 | 49.23 | $9.76 | 11038 |
| 2021-10-06 | 47.04 | $9.75 | — |
| 2021-10-05 | 44.73 | $9.75 | 200 |
| 2021-10-04 | 42.30 | $9.78 | 4855 |
| 2021-10-01 | 39.72 | $9.74 | — |
| 2021-09-30 | 37.02 | $9.74 | 121514 |
| 2021-09-29 | 34.17 | $9.74 | 214122 |
| 2021-09-28 | 31.18 | $9.73 | 62905 |
| 2021-09-27 | 28.03 | $9.70 | 31499 |
| 2021-09-24 | 24.70 | $9.75 | 105 |
| 2021-09-23 | 21.13 | $9.73 | 1 |
| 2021-09-22 | 17.38 | $9.73 | 1007 |
| 2021-09-21 | 13.43 | $9.73 | 1 |
| 2021-09-20 | 9.26 | $9.73 | 151900 |
| 2021-09-17 | 4.88 | $9.75 | 3450 |
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